Is First Trust Value Line Dividend Index Fund (FVD) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Value Line Dividend Index Fund (FVD) research center and poll results.
AMEX : FVD
First Trust Value Line Dividend Index Fund
$49.6 USD
-$0.25 (-0.5%)
- Volume
- 483.51K
- Average Volume
- 792.35K
- Market Capitalization
- $7.99B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.47
- Year Low
- $44.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
48.66
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.45
Average
42.37
Maximum
49.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.66 | $49.60 | 483510 |
| 2026-07-16 | 48.57 | $49.85 | 411300 |
| 2026-07-15 | 48.49 | $48.84 | 471900 |
| 2026-07-14 | 48.46 | $48.92 | 380500 |
| 2026-07-13 | 48.43 | $49.28 | 536800 |
| 2026-07-10 | 48.36 | $48.99 | 333815 |
| 2026-07-09 | 48.30 | $48.74 | 638442 |
| 2026-07-08 | 48.25 | $48.83 | 431234 |
| 2026-07-07 | 48.17 | $49.46 | 417200 |
| 2026-07-06 | 48.09 | $49.07 | 363440 |
| 2026-07-02 | 47.99 | $49.39 | 468309 |
| 2026-07-01 | 47.87 | $48.48 | 460400 |
| 2026-06-30 | 47.80 | $48.18 | 1.4M |
| 2026-06-29 | 47.74 | $48.43 | 1.3M |
| 2026-06-26 | 47.68 | $48.54 | 401500 |
| 2026-06-25 | 47.63 | $47.97 | 418000 |
| 2026-06-24 | 47.62 | $48.10 | 497700 |
| 2026-06-23 | 47.60 | $47.86 | 894724 |
| 2026-06-22 | 47.60 | $47.34 | 583230 |
| 2026-06-18 | 47.62 | $47.42 | 1.1M |
| 2026-06-17 | 47.62 | $47.63 | 962027 |
| 2026-06-16 | 47.60 | $48.36 | 754300 |
| 2026-06-15 | 47.55 | $48.17 | 363100 |
| 2026-06-12 | 47.47 | $48.32 | 528800 |
| 2026-06-11 | 47.41 | $47.97 | 568748 |
| 2026-06-10 | 47.35 | $47.76 | 489300 |
| 2026-06-09 | 47.32 | $47.80 | 1.2M |
| 2026-06-08 | 47.28 | $47.23 | 611600 |
| 2026-06-05 | 47.27 | $47.68 | 938010 |
| 2026-06-04 | 47.25 | $47.26 | 642015 |
| 2026-06-03 | 47.26 | $46.84 | 456700 |
| 2026-06-02 | 47.30 | $47.12 | 458410 |
| 2026-06-01 | 47.31 | $46.97 | 663000 |
| 2026-05-29 | 47.35 | $47.26 | 556735 |
| 2026-05-28 | 47.38 | $47.51 | 714010 |
| 2026-05-27 | 47.38 | $47.72 | 438848 |
| 2026-05-26 | 47.38 | $47.78 | 658544 |
| 2026-05-22 | 47.37 | $47.90 | 508500 |
| 2026-05-21 | 47.36 | $47.67 | 512704 |
| 2026-05-20 | 47.38 | $47.46 | 496604 |
| 2026-05-19 | 47.38 | $47.26 | 440340 |
| 2026-05-18 | 47.41 | $47.33 | 922504 |
| 2026-05-15 | 47.46 | $46.62 | 514845 |
| 2026-05-14 | 47.55 | $47.04 | 686834 |
| 2026-05-13 | 47.60 | $46.84 | 1.0M |
| 2026-05-12 | 47.65 | $47.13 | 1.7M |
| 2026-05-11 | 47.70 | $46.97 | 1.3M |
| 2026-05-08 | 47.75 | $47.05 | 1.3M |
| 2026-05-07 | 47.79 | $47.25 | 1.4M |
| 2026-05-06 | 47.84 | $47.57 | 1.4M |
| 2026-05-05 | 47.87 | $47.49 | 1.3M |
| 2026-05-04 | 47.86 | $47.33 | 2.1M |
| 2026-05-01 | 47.87 | $47.73 | 1.7M |
| 2026-04-30 | 47.85 | $48.01 | 1.4M |
| 2026-04-29 | 47.80 | $47.46 | 1.5M |
| 2026-04-28 | 47.78 | $47.76 | 1.1M |
| 2026-04-27 | 47.73 | $47.60 | 1.4M |
| 2026-04-24 | 47.66 | $47.62 | 788611 |
| 2026-04-23 | 47.62 | $47.99 | 991516 |
| 2026-04-22 | 47.57 | $47.51 | 343200 |
| 2026-04-21 | 47.54 | $47.85 | 739900 |
| 2026-04-20 | 47.49 | $48.34 | 362600 |
| 2026-04-17 | 47.39 | $48.42 | 487200 |
| 2026-04-16 | 47.32 | $48.00 | 840704 |
| 2026-04-15 | 47.28 | $47.88 | 585100 |
| 2026-04-14 | 47.29 | $48.08 | 629200 |
| 2026-04-13 | 47.28 | $47.98 | 426011 |
| 2026-04-10 | 47.27 | $47.93 | 627700 |
| 2026-04-09 | 47.26 | $48.32 | 701700 |
| 2026-04-08 | 47.25 | $48.13 | 453800 |
| 2026-04-07 | 47.26 | $47.31 | 536300 |
| 2026-04-06 | 47.33 | $47.43 | 378048 |
| 2026-04-02 | 47.41 | $47.35 | 571700 |
| 2026-04-01 | 47.50 | $47.13 | 548800 |
| 2026-03-31 | 47.62 | $47.03 | 1.1M |
| 2026-03-30 | 47.76 | $46.61 | 839900 |
| 2026-03-27 | 47.93 | $46.36 | 1.0M |
| 2026-03-26 | 48.12 | $46.68 | 799838 |
| 2026-03-25 | 48.27 | $47.05 | 702400 |
| 2026-03-24 | 48.40 | $46.89 | 1.3M |
| 2026-03-23 | 48.54 | $46.83 | 786544 |
| 2026-03-20 | 48.66 | $46.46 | 862800 |
| 2026-03-19 | 48.82 | $47.03 | 1.0M |
| 2026-03-18 | 48.93 | $47.19 | 1.7M |
| 2026-03-17 | 49.04 | $47.98 | 1.2M |
| 2026-03-16 | 49.11 | $47.99 | 1.6M |
| 2026-03-13 | 49.19 | $47.76 | 1.1M |
| 2026-03-12 | 49.26 | $47.65 | 1.3M |
| 2026-03-11 | 49.35 | $48.04 | 776700 |
| 2026-03-10 | 49.41 | $48.40 | 796202 |
| 2026-03-09 | 49.44 | $48.77 | 958545 |
| 2026-03-06 | 49.46 | $48.93 | 711219 |
| 2026-03-05 | 49.44 | $49.15 | 868400 |
| 2026-03-04 | 49.43 | $49.69 | 821200 |
| 2026-03-03 | 49.35 | $49.65 | 858216 |
| 2026-03-02 | 49.27 | $50.08 | 860708 |
| 2026-02-27 | 49.16 | $50.08 | 478514 |
| 2026-02-26 | 49.04 | $49.83 | 540047 |
| 2026-02-25 | 48.92 | $49.54 | 1.2M |
| 2026-02-24 | 48.82 | $49.66 | 470800 |
| 2026-02-23 | 48.72 | $49.40 | 457922 |
| 2026-02-20 | 48.62 | $49.48 | 378106 |
| 2026-02-19 | 48.51 | $49.30 | 583708 |
| 2026-02-18 | 48.42 | $49.37 | 546501 |
| 2026-02-17 | 48.31 | $49.42 | 498234 |
| 2026-02-13 | 48.22 | $49.62 | 898648 |
| 2026-02-12 | 48.11 | $49.23 | 812624 |
| 2026-02-11 | 48.02 | $49.42 | 640430 |
| 2026-02-10 | 47.89 | $49.26 | 824700 |
| 2026-02-09 | 47.77 | $48.94 | 433700 |
| 2026-02-06 | 47.65 | $49.07 | 572709 |
| 2026-02-05 | 47.53 | $48.70 | 742100 |
| 2026-02-04 | 47.40 | $48.78 | 910700 |
| 2026-02-03 | 47.29 | $48.17 | 1.5M |
| 2026-02-02 | 47.20 | $47.97 | 2.2M |
| 2026-01-30 | 47.11 | $47.88 | 2.3M |
| 2026-01-29 | 47.02 | $47.67 | 2.0M |
| 2026-01-28 | 46.95 | $47.42 | 2.4M |
| 2026-01-27 | 46.91 | $47.69 | 1.4M |
| 2026-01-26 | 46.84 | $47.54 | 1.4M |
| 2026-01-23 | 46.79 | $47.37 | 2.2M |
| 2026-01-22 | 46.73 | $47.46 | 2.1M |
| 2026-01-21 | 46.67 | $47.50 | 2.1M |
| 2026-01-20 | 46.59 | $47.10 | 1.6M |
| 2026-01-16 | 46.55 | $47.53 | 1.2M |
| 2026-01-15 | 46.48 | $47.56 | 1.6M |
| 2026-01-14 | 46.41 | $47.39 | 2.0M |
| 2026-01-13 | 46.36 | $46.79 | 1.4M |
| 2026-01-12 | 46.33 | $46.77 | 611406 |
| 2026-01-09 | 46.31 | $46.71 | 759841 |
| 2026-01-08 | 46.27 | $46.65 | 570000 |
| 2026-01-07 | 46.22 | $46.08 | 703533 |
| 2026-01-06 | 46.20 | $46.50 | 1.9M |
| 2026-01-05 | 46.18 | $46.32 | 1.0M |
| 2026-01-02 | 46.17 | $46.19 | 583000 |
| 2025-12-31 | 46.16 | $46.08 | 627200 |
| 2025-12-30 | 46.16 | $46.42 | 499400 |
| 2025-12-29 | 46.15 | $46.45 | 437617 |
| 2025-12-26 | 46.16 | $46.42 | 411324 |
| 2025-12-24 | 46.16 | $46.41 | 153208 |
| 2025-12-23 | 46.15 | $46.26 | 442900 |
| 2025-12-22 | 46.12 | $46.23 | 517125 |
| 2025-12-19 | 46.10 | $46.03 | 456800 |
| 2025-12-18 | 46.06 | $46.17 | 546300 |
| 2025-12-17 | 46.02 | $46.23 | 467400 |
| 2025-12-16 | 45.99 | $46.10 | 758329 |
| 2025-12-15 | 45.96 | $46.37 | 457800 |
| 2025-12-12 | 45.94 | $46.14 | 402900 |
| 2025-12-11 | 45.93 | $46.38 | 396200 |
| 2025-12-10 | 45.93 | $46.01 | 562348 |
| 2025-12-09 | 45.93 | $45.60 | 1.1M |
| 2025-12-08 | 45.94 | $45.72 | 396315 |
| 2025-12-05 | 45.93 | $46.05 | 567300 |
| 2025-12-04 | 45.88 | $46.08 | 496330 |
| 2025-12-03 | 45.84 | $46.13 | 425500 |
| 2025-12-02 | 45.79 | $45.99 | 625200 |
| 2025-12-01 | 45.74 | $46.20 | 367100 |
| 2025-11-28 | 45.69 | $46.58 | 229200 |
| 2025-11-26 | 45.62 | $46.42 | 434600 |
| 2025-11-25 | 45.56 | $46.24 | 913845 |
| 2025-11-24 | 45.53 | $45.73 | 544633 |
| 2025-11-21 | 45.55 | $45.88 | 614400 |
| 2025-11-20 | 45.56 | $45.23 | 809437 |
| 2025-11-19 | 45.60 | $45.34 | 639100 |
| 2025-11-18 | 45.64 | $45.57 | 633800 |
| 2025-11-17 | 45.67 | $45.55 | 679200 |
| 2025-11-14 | 45.69 | $45.91 | 916200 |
| 2025-11-13 | 45.69 | $46.05 | 549300 |
| 2025-11-12 | 45.67 | $46.25 | 881721 |
| 2025-11-11 | 45.65 | $46.12 | 720000 |
| 2025-11-10 | 45.63 | $45.68 | 566000 |
| 2025-11-07 | 45.62 | $45.58 | 860500 |
| 2025-11-06 | 45.61 | $45.12 | 660224 |
| 2025-11-05 | 45.65 | $45.29 | 1.4M |
| 2025-11-04 | 45.69 | $45.13 | 1.2M |
| 2025-11-03 | 45.74 | $45.00 | 1.3M |
| 2025-10-31 | 45.80 | $45.13 | 755349 |
| 2025-10-30 | 45.86 | $45.18 | 816400 |
| 2025-10-29 | 45.90 | $45.12 | 1.1M |
| 2025-10-28 | 45.95 | $45.76 | 735000 |
| 2025-10-27 | 45.97 | $46.14 | 652814 |
| 2025-10-24 | 45.96 | $46.06 | 497300 |
| 2025-10-23 | 45.95 | $46.11 | 821100 |
| 2025-10-22 | 45.91 | $46.10 | 798127 |
| 2025-10-21 | 45.91 | $46.09 | 651000 |
| 2025-10-20 | 45.90 | $46.07 | 602720 |
| 2025-10-17 | 45.89 | $45.82 | 852800 |
| 2025-10-16 | 45.90 | $45.55 | 1.1M |
| 2025-10-15 | 45.92 | $45.88 | 1.0M |
| 2025-10-14 | 45.92 | $45.84 | 961546 |
| 2025-10-13 | 45.92 | $45.45 | 782900 |
| 2025-10-10 | 45.95 | $45.42 | 1.3M |
| 2025-10-09 | 45.99 | $45.80 | 876814 |
| 2025-10-08 | 46.02 | $46.14 | 1.1M |
| 2025-10-07 | 46.01 | $46.14 | 660618 |
| 2025-10-06 | 46.01 | $46.21 | 550270 |
| 2025-10-03 | 46.00 | $46.23 | 906120 |
| 2025-10-02 | 46.01 | $46.02 | 2.4M |
| 2025-10-01 | 46.02 | $46.11 | 803743 |
| 2025-09-30 | 46.02 | $46.24 | 935800 |
| 2025-09-29 | 46.01 | $45.94 | 573825 |
| 2025-09-26 | 46.03 | $45.83 | 350829 |
| 2025-09-25 | 46.06 | $45.41 | 606100 |
| 2025-09-24 | 46.11 | $45.94 | 642112 |
| 2025-09-23 | 46.13 | $46.05 | 630600 |
| 2025-09-22 | 46.15 | $45.86 | 346719 |
| 2025-09-19 | 46.20 | $45.86 | 466813 |
| 2025-09-18 | 46.22 | $45.98 | 967524 |
| 2025-09-17 | 46.23 | $45.95 | 463717 |
| 2025-09-16 | 46.25 | $45.85 | 579649 |
| 2025-09-15 | 46.25 | $45.98 | 366500 |
| 2025-09-12 | 46.24 | $46.19 | 256334 |
| 2025-09-11 | 46.23 | $46.50 | 522109 |
| 2025-09-10 | 46.22 | $45.93 | 479420 |
| 2025-09-09 | 46.21 | $46.03 | 374211 |
| 2025-09-08 | 46.18 | $46.15 | 433509 |
| 2025-09-05 | 46.15 | $46.31 | 451740 |
| 2025-09-04 | 46.11 | $46.28 | 563648 |
| 2025-09-03 | 46.06 | $46.05 | 515400 |
| 2025-09-02 | 46.02 | $46.09 | 432100 |
| 2025-08-29 | 45.98 | $46.43 | 407100 |
| 2025-08-28 | 45.90 | $46.29 | 460700 |
| 2025-08-27 | 45.83 | $46.52 | 524200 |
| 2025-08-26 | 45.76 | $46.30 | 591600 |
| 2025-08-25 | 45.72 | $46.36 | 674310 |
| 2025-08-22 | 45.68 | $46.86 | 451344 |
| 2025-08-21 | 45.63 | $46.27 | 430200 |
| 2025-08-20 | 45.61 | $46.32 | 570300 |
| 2025-08-19 | 45.60 | $46.24 | 399928 |
| 2025-08-18 | 45.57 | $45.82 | 421400 |
| 2025-08-15 | 45.54 | $45.88 | 458115 |
| 2025-08-14 | 45.50 | $46.03 | 866000 |
| 2025-08-13 | 45.46 | $46.28 | 503330 |
| 2025-08-12 | 45.40 | $45.76 | 466600 |
| 2025-08-11 | 45.35 | $45.42 | 758300 |
| 2025-08-08 | 45.34 | $45.50 | 490043 |
| 2025-08-07 | 45.33 | $45.41 | 642644 |
| 2025-08-06 | 45.33 | $45.29 | 434200 |
| 2025-08-05 | 45.33 | $45.29 | 399900 |
| 2025-08-04 | 45.33 | $45.28 | 436055 |
| 2025-08-01 | 45.31 | $44.78 | 422748 |
| 2025-07-31 | 45.35 | $44.93 | 830100 |
| 2025-07-30 | 45.37 | $45.19 | 588900 |
| 2025-07-29 | 45.38 | $45.57 | 484712 |
| 2025-07-28 | 45.33 | $45.49 | 372731 |
| 2025-07-25 | 45.28 | $45.92 | 358500 |
| 2025-07-24 | 45.20 | $45.84 | 368300 |
| 2025-07-23 | 45.13 | $46.06 | 900816 |
| 2025-07-22 | 45.07 | $45.73 | 518200 |
| 2025-07-21 | 45.01 | $45.11 | 450600 |
| 2025-07-18 | 44.96 | $45.13 | 431412 |
| 2025-07-17 | 44.92 | $45.28 | 440639 |
| 2025-07-16 | 44.87 | $45.03 | 620100 |
| 2025-07-15 | 44.85 | $44.73 | 857800 |
| 2025-07-14 | 44.84 | $45.27 | 804400 |
| 2025-07-11 | 44.83 | $45.18 | 389000 |
| 2025-07-10 | 44.81 | $45.52 | 595800 |
| 2025-07-09 | 44.79 | $45.29 | 788200 |
| 2025-07-08 | 44.76 | $45.18 | 602140 |
| 2025-07-07 | 44.74 | $45.04 | 786341 |
| 2025-07-03 | 44.72 | $45.48 | 286049 |
| 2025-07-02 | 44.67 | $45.36 | 981000 |
| 2025-07-01 | 44.65 | $45.29 | 1.2M |
| 2025-06-30 | 44.62 | $44.70 | 900914 |
| 2025-06-27 | 44.62 | $44.43 | 1.3M |
| 2025-06-26 | 44.63 | $44.36 | 516500 |
| 2025-06-25 | 44.63 | $44.37 | 941500 |
| 2025-06-24 | 44.66 | $44.86 | 555716 |
| 2025-06-23 | 44.62 | $44.64 | 426500 |
| 2025-06-20 | 44.60 | $44.13 | 416700 |
| 2025-06-18 | 44.62 | $44.22 | 624600 |
| 2025-06-17 | 44.66 | $44.30 | 771800 |
| 2025-06-16 | 44.70 | $44.64 | 471900 |
| 2025-06-13 | 44.72 | $44.57 | 663400 |
| 2025-06-12 | 44.73 | $45.05 | 462500 |
| 2025-06-11 | 44.67 | $44.86 | 853104 |
| 2025-06-10 | 44.63 | $45.00 | 763149 |
| 2025-06-09 | 44.61 | $44.80 | 602200 |
| 2025-06-06 | 44.57 | $44.77 | 510000 |
| 2025-06-05 | 44.53 | $44.51 | 574900 |
| 2025-06-04 | 44.50 | $44.63 | 472731 |
| 2025-06-03 | 44.46 | $44.89 | 838013 |
| 2025-06-02 | 44.41 | $44.67 | 580138 |
| 2025-05-30 | 44.39 | $44.75 | 606124 |
| 2025-05-29 | 44.33 | $44.64 | 574600 |
| 2025-05-28 | 44.29 | $44.36 | 692806 |
| 2025-05-27 | 44.26 | $44.83 | 449202 |
| 2025-05-23 | 44.19 | $44.22 | 386549 |
| 2025-05-22 | 44.15 | $44.24 | 568100 |
| 2025-05-21 | 44.11 | $44.43 | 619500 |
| 2025-05-20 | 44.05 | $45.10 | 665800 |
| 2025-05-19 | 43.96 | $45.12 | 566400 |
| 2025-05-16 | 43.82 | $45.05 | 666137 |
| 2025-05-15 | 43.72 | $44.62 | 532300 |
| 2025-05-14 | 43.62 | $43.88 | 900800 |
| 2025-05-13 | 43.57 | $44.16 | 601114 |
| 2025-05-12 | 43.52 | $44.54 | 504232 |
| 2025-05-09 | 43.43 | $43.97 | 815830 |
| 2025-05-08 | 43.33 | $43.99 | 413715 |
| 2025-05-07 | 43.26 | $43.90 | 630140 |
| 2025-05-06 | 43.10 | $43.78 | 346748 |
| 2025-05-05 | 42.97 | $44.01 | 380046 |
| 2025-05-02 | 42.87 | $44.15 | 468600 |
| 2025-05-01 | 42.85 | $43.61 | 442500 |
| 2025-04-30 | 42.91 | $43.81 | 379920 |
| 2025-04-29 | 42.95 | $43.78 | 290800 |
| 2025-04-28 | 42.99 | $43.47 | 431938 |
| 2025-04-25 | 43.03 | $43.31 | 373123 |
| 2025-04-24 | 43.09 | $43.56 | 543040 |
| 2025-04-23 | 43.15 | $43.22 | 940200 |
| 2025-04-22 | 43.21 | $43.20 | 539519 |
| 2025-04-21 | 43.28 | $42.41 | 985000 |
| 2025-04-17 | 43.38 | $42.94 | 646300 |
| 2025-04-16 | 43.46 | $42.61 | 946800 |
| 2025-04-15 | 43.57 | $42.98 | 442911 |
| 2025-04-14 | 43.66 | $43.25 | 905311 |
| 2025-04-11 | 43.75 | $42.63 | 1.1M |
| 2025-04-10 | 43.84 | $42.02 | 847140 |
| 2025-04-09 | 43.93 | $42.65 | 846800 |
| 2025-04-08 | 44.00 | $40.62 | 1.5M |
| 2025-04-07 | 44.20 | $41.18 | 2.0M |
| 2025-04-04 | 44.41 | $41.90 | 1.3M |
| 2025-04-03 | 44.59 | $43.93 | 941127 |
| 2025-04-02 | 44.64 | $44.78 | 805848 |
| 2025-04-01 | 44.65 | $44.58 | 712400 |
| 2025-03-31 | 44.65 | $44.59 | 710300 |
| 2025-03-28 | 44.69 | $44.20 | 714316 |
| 2025-03-27 | 44.74 | $44.50 | 344700 |
| 2025-03-26 | 44.76 | $44.71 | 330742 |
| 2025-03-25 | 44.77 | $44.48 | 648800 |
| 2025-03-24 | 44.82 | $44.68 | 302400 |
| 2025-03-21 | 44.83 | $44.33 | 307100 |
| 2025-03-20 | 44.86 | $44.63 | 327000 |
| 2025-03-19 | 44.88 | $44.81 | 414644 |
| 2025-03-18 | 44.88 | $44.79 | 465200 |
| 2025-03-17 | 44.88 | $44.94 | 343046 |
| 2025-03-14 | 44.86 | $44.45 | 600520 |
| 2025-03-13 | 44.87 | $43.91 | 519300 |
| 2025-03-12 | 44.90 | $44.07 | 614011 |
| 2025-03-11 | 44.93 | $44.60 | 1.8M |
| 2025-03-10 | 44.92 | $45.38 | 667532 |
| 2025-03-07 | 44.87 | $45.47 | 474300 |
| 2025-03-06 | 44.82 | $44.88 | 1.1M |
| 2025-03-05 | 44.80 | $44.90 | 636436 |
| 2025-03-04 | 44.78 | $44.65 | 609200 |
| 2025-03-03 | 44.76 | $45.32 | 440546 |
| 2025-02-28 | 44.72 | $45.32 | 485500 |
| 2025-02-27 | 44.69 | $44.86 | 560800 |
| 2025-02-26 | 44.67 | $44.97 | 1.1M |
| 2025-02-25 | 44.65 | $45.34 | 623800 |
| 2025-02-24 | 44.63 | $45.07 | 514200 |
| 2025-02-21 | 44.60 | $44.92 | 417700 |
| 2025-02-20 | 44.58 | $44.96 | 499816 |
| 2025-02-19 | 44.54 | $44.86 | 802600 |
| 2025-02-18 | 44.53 | $44.75 | 581800 |
| 2025-02-14 | 44.49 | $44.46 | 686321 |
| 2025-02-13 | 44.47 | $44.77 | 1.5M |
| 2025-02-12 | 44.41 | $44.46 | 630700 |
| 2025-02-11 | 44.34 | $44.69 | 540100 |
| 2025-02-10 | 44.25 | $44.42 | 373000 |
| 2025-02-07 | 44.16 | $44.28 | 490803 |
| 2025-02-06 | 44.12 | $44.52 | 552903 |
| 2025-02-05 | 44.06 | $44.56 | 497068 |
| 2025-02-04 | 44.00 | $44.32 | 540800 |
| 2025-02-03 | 43.96 | $44.32 | 628900 |
| 2025-01-31 | 43.92 | $44.48 | 704539 |
| 2025-01-30 | 43.88 | $44.81 | 429900 |
| 2025-01-29 | 43.81 | $44.42 | 674000 |
| 2025-01-28 | 43.78 | $44.56 | 608935 |
| 2025-01-27 | 43.76 | $45.01 | 612228 |
| 2025-01-24 | 43.71 | $44.43 | 482933 |
| 2025-01-23 | 43.67 | $44.42 | 748600 |
| 2025-01-22 | 43.64 | $44.23 | 649300 |
| 2025-01-21 | 43.59 | $44.61 | 808807 |
| 2025-01-17 | 43.54 | $44.08 | 463615 |
| 2025-01-16 | 43.56 | $43.98 | 747400 |
| 2025-01-15 | 43.59 | $43.52 | 568900 |
| 2025-01-14 | 43.67 | $43.19 | 778801 |
| 2025-01-13 | 43.77 | $42.90 | 475300 |
| 2025-01-10 | 43.90 | $42.61 | 859600 |
| 2025-01-08 | 44.05 | $43.40 | 501500 |
| 2025-01-07 | 44.17 | $43.29 | 848700 |
| 2025-01-06 | 44.30 | $43.33 | 487441 |
| 2025-01-03 | 44.43 | $43.64 | 637515 |
| 2025-01-02 | 44.55 | $43.45 | 549532 |
| 2024-12-31 | 44.69 | $43.64 | 554707 |
| 2024-12-30 | 44.83 | $43.48 | 1.2M |
| 2024-12-27 | 44.99 | $43.86 | 289401 |
| 2024-12-26 | 45.13 | $44.07 | 263400 |
| 2024-12-24 | 45.25 | $44.01 | 342800 |
| 2024-12-23 | 45.38 | $43.71 | 350135 |
| 2024-12-20 | 45.51 | $43.70 | 474950 |
| 2024-12-19 | 45.62 | $43.40 | 1.1M |
| 2024-12-18 | 45.72 | $43.44 | 612800 |
| 2024-12-17 | 45.82 | $44.52 | 760848 |
| 2024-12-16 | 45.87 | $44.69 | 434243 |
| 2024-12-13 | 45.90 | $44.97 | 496100 |
| 2024-12-12 | 45.93 | $45.33 | 403800 |
| 2024-12-11 | 45.95 | $45.44 | 469134 |
| 2024-12-10 | 45.98 | $45.69 | 652709 |
| 2024-12-09 | 46.00 | $45.74 | 745242 |
| 2024-12-06 | 46.02 | $45.80 | 309000 |
| 2024-12-05 | 46.02 | $46.06 | 338400 |
| 2024-12-04 | 46.00 | $46.04 | 317900 |
| 2024-12-03 | 45.96 | $46.22 | 378100 |
| 2024-12-02 | 45.88 | $46.48 | 409700 |
| 2024-11-29 | 45.78 | $46.70 | 171400 |
| 2024-11-27 | 45.68 | $46.58 | 306000 |
| 2024-11-26 | 45.59 | $46.49 | 645500 |
| 2024-11-25 | 45.52 | $46.66 | 855200 |
| 2024-11-22 | 45.45 | $46.24 | 283001 |
| 2024-11-21 | 45.39 | $45.94 | 449700 |
| 2024-11-20 | 45.35 | $45.42 | 482429 |
| 2024-11-19 | 45.35 | $45.36 | 472800 |
| 2024-11-18 | 45.35 | $45.51 | 464044 |
| 2024-11-15 | 45.35 | $45.32 | 585927 |
| 2024-11-14 | 45.38 | $45.48 | 364700 |
| 2024-11-13 | 45.40 | $45.87 | 501538 |
| 2024-11-12 | 45.40 | $45.94 | 517101 |
| 2024-11-11 | 45.38 | $46.24 | 637700 |
| 2024-11-08 | 45.34 | $46.00 | 345429 |
| 2024-11-07 | 45.30 | $45.75 | 617800 |
| 2024-11-06 | 45.25 | $45.85 | 605800 |
| 2024-11-05 | 45.21 | $45.13 | 309900 |
| 2024-11-04 | 45.19 | $44.56 | 543745 |
| 2024-11-01 | 45.20 | $44.58 | 493824 |
| 2024-10-31 | 45.22 | $44.63 | 371813 |
| 2024-10-30 | 45.24 | $44.92 | 333400 |
| 2024-10-29 | 45.26 | $44.97 | 525400 |
| 2024-10-28 | 45.28 | $45.24 | 316300 |
| 2024-10-25 | 45.29 | $44.99 | 432233 |
| 2024-10-24 | 45.32 | $45.30 | 382818 |
| 2024-10-23 | 45.31 | $45.39 | 573110 |
| 2024-10-22 | 45.30 | $45.35 | 334100 |
| 2024-10-21 | 45.31 | $45.48 | 324404 |
| 2024-10-18 | 45.31 | $45.91 | 325321 |
| 2024-10-17 | 45.27 | $45.85 | 326400 |
| 2024-10-16 | 45.24 | $45.87 | 457000 |
| 2024-10-15 | 45.20 | $45.50 | 460746 |
| 2024-10-14 | 45.18 | $45.46 | 337029 |
| 2024-10-11 | 45.17 | $45.20 | 535000 |
| 2024-10-10 | 45.16 | $44.77 | 321500 |
| 2024-10-09 | 45.14 | $45.04 | 423004 |
| 2024-10-08 | 45.11 | $44.80 | 355584 |
| 2024-10-07 | 45.09 | $44.73 | 477800 |
| 2024-10-04 | 45.08 | $45.07 | 407616 |
| 2024-10-03 | 45.03 | $44.93 | 439000 |
| 2024-10-02 | 45.01 | $45.30 | 580800 |
| 2024-10-01 | 44.98 | $45.46 | 615000 |
| 2024-09-30 | 44.93 | $45.49 | 703844 |
| 2024-09-27 | 44.90 | $45.45 | 1.6M |
| 2024-09-26 | 44.85 | $45.24 | 439827 |
| 2024-09-25 | 44.80 | $45.18 | 530800 |
| 2024-09-24 | 44.76 | $45.46 | 502100 |
| 2024-09-23 | 44.71 | $45.41 | 369400 |
| 2024-09-20 | 44.66 | $45.14 | 442000 |
| 2024-09-19 | 44.59 | $45.25 | 732533 |
| 2024-09-18 | 44.53 | $45.04 | 699310 |
| 2024-09-17 | 44.46 | $45.15 | 391635 |
| 2024-09-16 | 44.39 | $45.26 | 696755 |
| 2024-09-13 | 44.31 | $44.95 | 488100 |
| 2024-09-12 | 44.23 | $44.54 | 493443 |
| 2024-09-11 | 44.16 | $44.30 | 487900 |
| 2024-09-10 | 44.09 | $44.51 | 665400 |
| 2024-09-09 | 43.99 | $44.48 | 825936 |
| 2024-09-06 | 43.91 | $44.10 | 529500 |
| 2024-09-05 | 43.84 | $44.42 | 775400 |
| 2024-09-04 | 43.74 | $44.67 | 669609 |
| 2024-09-03 | 43.62 | $44.58 | 498900 |
| 2024-08-30 | 43.50 | $44.80 | 439800 |
| 2024-08-29 | 43.41 | $44.48 | 724900 |
| 2024-08-28 | 43.35 | $44.36 | 666500 |
| 2024-08-27 | 43.30 | $44.37 | 506516 |
| 2024-08-26 | 43.24 | $44.38 | 660900 |
| 2024-08-23 | 43.17 | $44.32 | 884100 |
| 2024-08-22 | 43.11 | $43.88 | 697700 |
| 2024-08-21 | 43.04 | $43.96 | 439915 |
| 2024-08-20 | 42.95 | $43.70 | 612248 |
| 2024-08-19 | 42.88 | $43.77 | 710300 |
| 2024-08-16 | 42.81 | $43.59 | 666100 |
| 2024-08-15 | 42.75 | $43.40 | 557300 |
| 2024-08-14 | 42.71 | $43.13 | 602741 |
| 2024-08-13 | 42.69 | $42.95 | 557108 |
| 2024-08-12 | 42.67 | $42.52 | 593100 |
| 2024-08-09 | 42.64 | $42.81 | 877746 |
| 2024-08-08 | 42.59 | $42.75 | 812200 |
| 2024-08-07 | 42.52 | $42.29 | 741700 |
| 2024-08-06 | 42.45 | $42.39 | 968407 |
| 2024-08-05 | 42.35 | $42.09 | 2.0M |
| 2024-08-02 | 42.27 | $43.12 | 1.4M |
| 2024-08-01 | 42.14 | $43.28 | 1.1M |
| 2024-07-31 | 42.01 | $43.29 | 843124 |
| 2024-07-30 | 41.88 | $43.24 | 814028 |
| 2024-07-29 | 41.75 | $43.01 | 684100 |
| 2024-07-26 | 41.63 | $42.98 | 795037 |
| 2024-07-25 | 41.52 | $42.47 | 964242 |
| 2024-07-24 | 41.45 | $42.20 | 778736 |
| 2024-07-23 | 41.40 | $42.30 | 1.3M |
| 2024-07-22 | 41.36 | $42.46 | 612800 |
| 2024-07-19 | 41.30 | $42.24 | 900200 |
| 2024-07-18 | 41.25 | $42.58 | 779600 |
| 2024-07-17 | 41.18 | $42.86 | 824900 |
| 2024-07-16 | 41.08 | $42.57 | 869601 |
| 2024-07-15 | 41.00 | $41.85 | 685549 |
| 2024-07-12 | 40.96 | $41.77 | 861029 |
| 2024-07-11 | 40.93 | $41.39 | 782628 |
| 2024-07-10 | 40.92 | $40.84 | 682132 |
| 2024-07-09 | 40.94 | $40.45 | 887835 |
| 2024-07-08 | 40.98 | $40.54 | 487400 |
| 2024-07-05 | 41.03 | $40.56 | 459704 |
| 2024-07-03 | 41.08 | $40.57 | 425230 |
| 2024-07-02 | 41.14 | $40.70 | 788700 |
| 2024-07-01 | 41.18 | $40.56 | 763721 |
| 2024-06-28 | 41.24 | $40.75 | 890400 |
| 2024-06-27 | 41.26 | $40.78 | 626707 |
| 2024-06-26 | 41.25 | $41.00 | 637700 |
| 2024-06-25 | 41.27 | $41.18 | 737200 |
| 2024-06-24 | 41.29 | $41.57 | 679627 |
| 2024-06-21 | 41.29 | $41.22 | 665400 |
| 2024-06-20 | 41.34 | $41.20 | 836800 |
| 2024-06-18 | 41.39 | $41.14 | 774523 |
| 2024-06-17 | 41.45 | $41.03 | 659800 |
| 2024-06-14 | 41.52 | $40.83 | 750604 |
| 2024-06-13 | 41.60 | $41.04 | 1.0M |
| 2024-06-12 | 41.67 | $41.16 | 949742 |
| 2024-06-11 | 41.72 | $41.18 | 1.1M |
| 2024-06-10 | 41.76 | $41.30 | 914836 |
| 2024-06-07 | 41.80 | $41.36 | 1.1M |
| 2024-06-06 | 41.83 | $41.51 | 963200 |
| 2024-06-05 | 41.84 | $41.59 | 780337 |
| 2024-06-04 | 41.83 | $41.62 | 599500 |
| 2024-06-03 | 41.82 | $41.60 | 866500 |
| 2024-05-31 | 41.79 | $41.78 | 672131 |
| 2024-05-30 | 41.75 | $41.03 | 897800 |
| 2024-05-29 | 41.74 | $40.72 | 877000 |
| 2024-05-28 | 41.74 | $41.24 | 817700 |
| 2024-05-24 | 41.74 | $41.62 | 834300 |
| 2024-05-23 | 41.69 | $41.58 | 989029 |
| 2024-05-22 | 41.66 | $42.21 | 718000 |
| 2024-05-21 | 41.60 | $42.31 | 594817 |
| 2024-05-20 | 41.54 | $42.32 | 607100 |
| 2024-05-17 | 41.46 | $42.43 | 639009 |
| 2024-05-16 | 41.37 | $42.41 | 821300 |
| 2024-05-15 | 41.25 | $42.36 | 780407 |
| 2024-05-14 | 41.13 | $42.15 | 855840 |
| 2024-05-13 | 41.02 | $42.11 | 706115 |
| 2024-05-10 | 40.93 | $42.06 | 978857 |
| 2024-05-09 | 40.84 | $41.96 | 1.0M |
| 2024-05-08 | 40.79 | $41.63 | 783000 |
| 2024-05-07 | 40.75 | $41.52 | 1.2M |
| 2024-05-06 | 40.76 | $41.30 | 976826 |
| 2024-05-03 | 40.76 | $41.15 | 1.1M |
| 2024-05-02 | 40.77 | $40.98 | 1.2M |
| 2024-05-01 | 40.79 | $40.77 | 1.4M |
| 2024-04-30 | 40.83 | $40.78 | 1.0M |
| 2024-04-29 | 40.87 | $41.07 | 778000 |
| 2024-04-26 | 40.91 | $40.78 | 991700 |
| 2024-04-25 | 40.98 | $40.91 | 933100 |
| 2024-04-24 | 41.04 | $41.04 | 1.1M |
| 2024-04-23 | 41.05 | $40.99 | 840233 |
| 2024-04-22 | 41.08 | $40.83 | 820745 |
| 2024-04-19 | 41.11 | $40.53 | 1.3M |
| 2024-04-18 | 41.17 | $40.13 | 1.1M |
| 2024-04-17 | 41.25 | $40.00 | 1.3M |
| 2024-04-16 | 41.32 | $39.94 | 2.0M |
| 2024-04-15 | 41.39 | $40.15 | 1.7M |
| 2024-04-12 | 41.46 | $40.37 | 1.2M |
| 2024-04-11 | 41.50 | $40.84 | 1.1M |
| 2024-04-10 | 41.55 | $40.95 | 1.5M |
| 2024-04-09 | 41.59 | $41.60 | 1.6M |
| 2024-04-08 | 41.59 | $41.45 | 985100 |
| 2024-04-05 | 41.60 | $41.34 | 1.3M |
| 2024-04-04 | 41.61 | $41.28 | 1.4M |
| 2024-04-03 | 41.61 | $41.52 | 1.2M |
| 2024-04-02 | 41.59 | $41.66 | 955100 |
| 2024-04-01 | 41.57 | $41.88 | 1.1M |
| 2024-03-28 | 41.53 | $42.23 | 1.1M |
| 2024-03-27 | 41.47 | $42.01 | 1.5M |
| 2024-03-26 | 41.42 | $41.39 | 940229 |
| 2024-03-25 | 41.40 | $41.41 | 1.3M |
| 2024-03-22 | 41.37 | $41.49 | 630807 |
| 2024-03-21 | 41.35 | $41.67 | 1.3M |
| 2024-03-20 | 41.31 | $41.74 | 973709 |
| 2024-03-19 | 41.27 | $41.57 | 1.1M |
| 2024-03-18 | 41.22 | $41.33 | 836700 |
| 2024-03-15 | 41.18 | $41.37 | 1.2M |
| 2024-03-14 | 41.15 | $41.36 | 1.2M |
| 2024-03-13 | 41.09 | $41.72 | 2.1M |
| 2024-03-12 | 41.00 | $41.71 | 888000 |
| 2024-03-11 | 40.95 | $41.73 | 851300 |
| 2024-03-08 | 40.89 | $41.57 | 923444 |
| 2024-03-07 | 40.83 | $41.52 | 747800 |
| 2024-03-06 | 40.76 | $41.32 | 1.1M |
| 2024-03-05 | 40.71 | $41.08 | 837800 |
| 2024-03-04 | 40.65 | $41.27 | 1.3M |
| 2024-03-01 | 40.61 | $41.07 | 945700 |
| 2024-02-29 | 40.60 | $41.06 | 1.1M |
| 2024-02-28 | 40.56 | $40.99 | 962221 |
| 2024-02-27 | 40.54 | $40.93 | 693200 |
| 2024-02-26 | 40.52 | $40.81 | 725100 |
| 2024-02-23 | 40.50 | $41.10 | 990617 |
| 2024-02-22 | 40.47 | $40.99 | 1.6M |
| 2024-02-21 | 40.42 | $40.83 | 994844 |
| 2024-02-20 | 40.40 | $40.62 | 1.2M |
| 2024-02-16 | 40.38 | $40.57 | 1.0M |
| 2024-02-15 | 40.37 | $40.68 | 1.2M |
| 2024-02-14 | 40.33 | $40.23 | 1.1M |
| 2024-02-13 | 40.32 | $39.97 | 1.6M |
| 2024-02-12 | 40.33 | $40.67 | 1.2M |
| 2024-02-09 | 40.32 | $40.42 | 1.1M |
| 2024-02-08 | 40.31 | $40.37 | 1.2M |
| 2024-02-07 | 40.32 | $40.27 | 1.3M |
| 2024-02-06 | 40.33 | $40.23 | 1.3M |
| 2024-02-05 | 40.35 | $39.97 | 1.6M |
| 2024-02-02 | 40.37 | $40.48 | 1.6M |
| 2024-02-01 | 40.37 | $40.75 | 882331 |
| 2024-01-31 | 40.35 | $40.24 | 1.5M |
| 2024-01-30 | 40.37 | $40.65 | 932809 |
| 2024-01-29 | 40.37 | $40.61 | 814300 |
| 2024-01-26 | 40.37 | $40.44 | 898400 |
| 2024-01-25 | 40.37 | $40.37 | 1.6M |
| 2024-01-24 | 40.38 | $40.00 | 1.3M |
| 2024-01-23 | 40.39 | $40.39 | 1.7M |
| 2024-01-22 | 40.39 | $40.31 | 1.0M |
| 2024-01-19 | 40.38 | $40.25 | 1.1M |
| 2024-01-18 | 40.39 | $40.07 | 1.1M |
| 2024-01-17 | 40.40 | $39.94 | 1.1M |
| 2024-01-16 | 40.41 | $40.12 | 1.1M |
| 2024-01-12 | 40.44 | $40.44 | 706214 |
| 2024-01-11 | 40.45 | $40.29 | 1.1M |
| 2024-01-10 | 40.42 | $40.53 | 951937 |
| 2024-01-09 | 40.39 | $40.50 | 845123 |
| 2024-01-08 | 40.34 | $40.64 | 2.1M |
| 2024-01-05 | 40.29 | $40.38 | 862139 |
| 2024-01-04 | 40.25 | $40.42 | 887000 |
| 2024-01-03 | 40.19 | $40.44 | 1.1M |
| 2024-01-02 | 40.15 | $40.70 | 967545 |
| 2023-12-29 | 40.09 | $40.56 | 911707 |
| 2023-12-28 | 40.01 | $40.58 | 896240 |
| 2023-12-27 | 39.92 | $40.51 | 763701 |
| 2023-12-26 | 39.82 | $40.45 | 833510 |
| 2023-12-22 | 39.74 | $40.28 | 860100 |
| 2023-12-21 | 39.67 | $40.36 | 940500 |
| 2023-12-20 | 39.58 | $40.04 | 966421 |
| 2023-12-19 | 39.51 | $40.55 | 804100 |
| 2023-12-18 | 39.41 | $40.31 | 949446 |
| 2023-12-15 | 39.32 | $40.17 | 1.1M |
| 2023-12-14 | 39.24 | $40.58 | 1.5M |
| 2023-12-13 | 39.13 | $40.63 | 1.5M |
| 2023-12-12 | 39.02 | $39.82 | 1.0M |
| 2023-12-11 | 38.90 | $39.78 | 849500 |
| 2023-12-08 | 38.79 | $39.55 | 894900 |
| 2023-12-07 | 38.68 | $39.64 | 1.3M |
| 2023-12-06 | 38.57 | $39.56 | 1.3M |
| 2023-12-05 | 38.48 | $39.36 | 682726 |
| 2023-12-04 | 38.41 | $39.63 | 1.7M |
| 2023-12-01 | 38.33 | $39.50 | 1.1M |
| 2023-11-30 | 38.24 | $38.97 | 835625 |
| 2023-11-29 | 38.14 | $38.62 | 990000 |
| 2023-11-28 | 38.04 | $38.67 | 1.3M |
| 2023-11-27 | 37.93 | $38.73 | 1.3M |
| 2023-11-24 | 37.80 | $38.85 | 272503 |
| 2023-11-22 | 37.69 | $38.70 | 808100 |
| 2023-11-21 | 37.58 | $38.51 | 922927 |
| 2023-11-20 | 37.49 | $38.54 | 1.8M |
| 2023-11-17 | 37.38 | $38.58 | 789606 |
| 2023-11-16 | 37.28 | $38.48 | 797200 |
| 2023-11-15 | 37.20 | $38.47 | 959134 |
| 2023-11-14 | 37.14 | $38.40 | 990100 |
| 2023-11-13 | 37.11 | $37.46 | 879100 |
| 2023-11-10 | 37.12 | $37.54 | 939202 |
| 2023-11-09 | 37.10 | $37.34 | 1.0M |
| 2023-11-08 | 37.09 | $37.55 | 1.1M |
| 2023-11-07 | 37.09 | $37.70 | 804101 |
| 2023-11-06 | 37.08 | $37.91 | 835210 |
| 2023-11-03 | 37.05 | $38.03 | 1.3M |
| 2023-11-02 | 37.00 | $37.69 | 1.5M |
| 2023-11-01 | 36.96 | $37.01 | 2.1M |
| 2023-10-31 | 36.95 | $36.68 | 1.5M |
| 2023-10-30 | 36.94 | $36.42 | 1.3M |
| 2023-10-27 | 36.96 | $36.09 | 1.3M |
| 2023-10-26 | 37.03 | $36.62 | 1.6M |
| 2023-10-25 | 37.07 | $36.58 | 1.2M |
| 2023-10-24 | 37.12 | $36.63 | 1.4M |
| 2023-10-23 | 37.16 | $36.37 | 1.1M |
| 2023-10-20 | 37.25 | $36.62 | 1.1M |
| 2023-10-19 | 37.33 | $36.91 | 1.3M |
| 2023-10-18 | 37.41 | $37.28 | 1.3M |
| 2023-10-17 | 37.49 | $37.72 | 1.3M |
| 2023-10-16 | 37.55 | $37.65 | 1.0M |
| 2023-10-13 | 37.62 | $37.22 | 1.1M |
| 2023-10-12 | 37.72 | $37.11 | 1.3M |
| 2023-10-11 | 37.82 | $37.61 | 1.7M |
| 2023-10-10 | 37.88 | $37.51 | 1.2M |
| 2023-10-09 | 37.94 | $37.32 | 1.2M |
| 2023-10-06 | 38.02 | $36.99 | 1.9M |
| 2023-10-05 | 38.10 | $36.76 | 1.0M |
| 2023-10-04 | 38.19 | $36.85 | 2.0M |
| 2023-10-03 | 38.27 | $36.63 | 2.0M |
| 2023-10-02 | 38.37 | $36.81 | 2.0M |
| 2023-09-29 | 38.49 | $37.39 | 1.1M |
| 2023-09-28 | 38.58 | $37.47 | 1.4M |
| 2023-09-27 | 38.67 | $37.46 | 1.2M |
| 2023-09-26 | 38.77 | $37.61 | 1.3M |
| 2023-09-25 | 38.85 | $38.16 | 723745 |
| 2023-09-22 | 38.89 | $38.17 | 1.2M |
| 2023-09-21 | 38.92 | $38.45 | 1.7M |
| 2023-09-20 | 38.95 | $38.92 | 1.6M |
| 2023-09-19 | 38.94 | $38.96 | 952016 |
| 2023-09-18 | 38.94 | $39.06 | 790900 |
| 2023-09-15 | 38.94 | $39.08 | 808441 |
| 2023-09-14 | 38.93 | $39.27 | 792700 |
| 2023-09-13 | 38.93 | $38.80 | 1.0M |
| 2023-09-12 | 38.95 | $38.73 | 990900 |
| 2023-09-11 | 39.01 | $38.75 | 690300 |
| 2023-09-08 | 39.08 | $38.64 | 931248 |
| 2023-09-07 | 39.15 | $38.58 | 824100 |
| 2023-09-06 | 39.22 | $38.50 | 902424 |
| 2023-09-05 | 39.30 | $38.62 | 897642 |
| 2023-09-01 | 39.38 | $39.15 | 960346 |
| 2023-08-31 | 39.43 | $39.15 | 928613 |
| 2023-08-30 | 39.49 | $39.42 | 783300 |
| 2023-08-29 | 39.55 | $39.41 | 827423 |
| 2023-08-28 | 39.61 | $39.14 | 868549 |
| 2023-08-25 | 39.70 | $38.99 | 905519 |
| 2023-08-24 | 39.79 | $38.75 | 1.0M |
| 2023-08-23 | 39.89 | $39.01 | 1.2M |
| 2023-08-22 | 39.99 | $38.84 | 827512 |
| 2023-08-21 | 40.11 | $38.89 | 780411 |
| 2023-08-18 | 40.21 | $39.03 | 1.7M |
| 2023-08-17 | 40.31 | $38.97 | 1.7M |
| 2023-08-16 | 40.41 | $39.18 | 1.6M |
| 2023-08-15 | 40.48 | $39.31 | 1.4M |
| 2023-08-14 | 40.53 | $39.86 | 994500 |
| 2023-08-11 | 40.55 | $40.07 | 857629 |
| 2023-08-10 | 40.56 | $40.03 | 999815 |
| 2023-08-09 | 40.58 | $40.09 | 1.0M |
| 2023-08-08 | 40.59 | $39.99 | 864600 |
| 2023-08-07 | 40.59 | $40.33 | 711020 |
| 2023-08-04 | 40.56 | $40.07 | 1.1M |
| 2023-08-03 | 40.54 | $40.34 | 991724 |
| 2023-08-02 | 40.51 | $40.61 | 796617 |
| 2023-08-01 | 40.48 | $40.72 | 1.1M |
| 2023-07-31 | 40.46 | $40.84 | 849925 |
| 2023-07-28 | 40.42 | $40.85 | 1.3M |
| 2023-07-27 | 40.36 | $40.75 | 1.1M |
| 2023-07-26 | 40.30 | $41.11 | 941445 |
| 2023-07-25 | 40.23 | $41.06 | 831651 |
| 2023-07-24 | 40.17 | $41.04 | 880846 |
| 2023-07-21 | 40.09 | $40.98 | 935800 |
| 2023-07-20 | 40.04 | $40.87 | 1.2M |
| 2023-07-19 | 40.00 | $40.64 | 981935 |
| 2023-07-18 | 39.98 | $40.35 | 1.5M |
| 2023-07-17 | 39.99 | $40.21 | 766436 |
| 2023-07-14 | 40.00 | $40.33 | 852506 |
| 2023-07-13 | 39.98 | $40.44 | 941932 |
| 2023-07-12 | 39.96 | $40.29 | 1.5M |
| 2023-07-11 | 39.94 | $40.04 | 799730 |
| 2023-07-10 | 39.93 | $39.72 | 1.3M |
| 2023-07-07 | 39.94 | $39.62 | 999944 |
| 2023-07-06 | 39.95 | $39.75 | 1.4M |
| 2023-07-05 | 39.94 | $40.06 | 862146 |
| 2023-07-03 | 39.90 | $40.22 | 676432 |
| 2023-06-30 | 39.88 | $40.09 | 858800 |
| 2023-06-29 | 39.81 | $39.71 | 1.7M |
| 2023-06-28 | 39.76 | $39.50 | 961414 |
| 2023-06-27 | 39.72 | $39.73 | 1.4M |
| 2023-06-26 | 39.69 | $39.78 | 464000 |
| 2023-06-23 | 39.64 | $39.53 | 674000 |
| 2023-06-22 | 39.62 | $39.96 | 772000 |
| 2023-06-21 | 39.60 | $40.11 | 832507 |
| 2023-06-20 | 39.58 | $40.10 | 677000 |
| 2023-06-16 | 39.57 | $40.54 | 1.0M |
| 2023-06-15 | 39.55 | $40.44 | 1.2M |
| 2023-06-14 | 39.52 | $39.98 | 1.5M |
| 2023-06-13 | 39.50 | $40.08 | 1.1M |
| 2023-06-12 | 39.51 | $39.84 | 736324 |
| 2023-06-09 | 39.53 | $39.81 | 1.7M |
| 2023-06-08 | 39.55 | $39.93 | 545611 |
| 2023-06-07 | 39.57 | $39.89 | 1.2M |
| 2023-06-06 | 39.59 | $39.47 | 1.0M |
| 2023-06-05 | 39.64 | $39.38 | 2.8M |
| 2023-06-02 | 39.70 | $39.63 | 997000 |
| 2023-06-01 | 39.72 | $38.78 | 1.6M |
| 2023-05-31 | 39.80 | $38.66 | 1.0M |
| 2023-05-30 | 39.88 | $38.80 | 1.2M |
| 2023-05-26 | 39.98 | $39.00 | 1.1M |
| 2023-05-25 | 40.05 | $38.83 | 1.4M |
| 2023-05-24 | 40.14 | $39.15 | 949900 |
| 2023-05-23 | 40.17 | $39.56 | 754200 |
| 2023-05-22 | 40.21 | $39.81 | 1.2M |
| 2023-05-19 | 40.26 | $39.90 | 772710 |
| 2023-05-18 | 40.29 | $39.98 | 1.0M |
| 2023-05-17 | 40.33 | $39.86 | 862123 |
| 2023-05-16 | 40.37 | $39.70 | 942500 |
| 2023-05-15 | 40.41 | $40.18 | 641500 |
| 2023-05-12 | 40.43 | $40.22 | 573808 |
| 2023-05-11 | 40.43 | $40.20 | 731600 |
| 2023-05-10 | 40.45 | $40.41 | 893200 |
| 2023-05-09 | 40.46 | $40.32 | 601841 |
| 2023-05-08 | 40.46 | $40.44 | 626940 |
| 2023-05-05 | 40.46 | $40.58 | 837329 |
| 2023-05-04 | 40.45 | $40.11 | 1.2M |
| 2023-05-03 | 40.45 | $40.23 | 842843 |
| 2023-05-02 | 40.44 | $40.30 | 1.1M |
| 2023-05-01 | 40.44 | $40.72 | 909328 |
| 2023-04-28 | 40.41 | $40.59 | 757307 |
| 2023-04-27 | 40.36 | $40.45 | 1.2M |
| 2023-04-26 | 40.32 | $39.87 | 1.5M |
| 2023-04-25 | 40.28 | $40.41 | 1.2M |
| 2023-04-24 | 40.21 | $40.69 | 669600 |
| 2023-04-21 | 40.12 | $40.63 | 768300 |
| 2023-04-20 | 40.01 | $40.60 | 1.5M |
| 2023-04-19 | 39.91 | $40.65 | 783803 |
| 2023-04-18 | 39.84 | $40.55 | 884600 |
| 2023-04-17 | 39.77 | $40.59 | 719200 |
| 2023-04-14 | 39.67 | $40.34 | 726324 |
| 2023-04-13 | 39.61 | $40.60 | 782146 |
| 2023-04-12 | 39.53 | $40.43 | 712600 |
| 2023-04-11 | 39.46 | $40.51 | 928601 |
| 2023-04-10 | 39.36 | $40.36 | 783539 |
| 2023-04-06 | 39.27 | $40.29 | 791800 |
| 2023-04-05 | 39.20 | $40.21 | 976205 |
| 2023-04-04 | 39.17 | $40.00 | 1.6M |
| 2023-04-03 | 39.14 | $40.21 | 917044 |
| 2023-03-31 | 39.13 | $40.16 | 955000 |
| 2023-03-30 | 39.13 | $39.71 | 790500 |
| 2023-03-29 | 39.14 | $39.57 | 1.4M |
| 2023-03-28 | 39.14 | $39.16 | 881107 |
| 2023-03-27 | 39.16 | $39.02 | 862800 |
| 2023-03-24 | 39.21 | $38.78 | 1.1M |
| 2023-03-23 | 39.27 | $38.43 | 1.2M |
| 2023-03-22 | 39.36 | $38.57 | 1.2M |
| 2023-03-21 | 39.44 | $39.22 | 1.0M |
| 2023-03-20 | 39.50 | $39.19 | 1.4M |
| 2023-03-17 | 39.58 | $38.68 | 1.1M |
| 2023-03-16 | 39.68 | $39.19 | 1.5M |
| 2023-03-15 | 39.76 | $38.82 | 1.6M |
| 2023-03-14 | 39.85 | $39.06 | 956000 |
| 2023-03-13 | 39.94 | $38.51 | 2.7M |
| 2023-03-10 | 40.05 | $38.55 | 1.5M |
| 2023-03-09 | 40.13 | $39.01 | 1.2M |
| 2023-03-08 | 40.21 | $39.56 | 1.5M |
| 2023-03-07 | 40.28 | $39.47 | 1.2M |
| 2023-03-06 | 40.36 | $40.02 | 779427 |
| 2023-03-03 | 40.41 | $40.14 | 806045 |
| 2023-03-02 | 40.47 | $39.83 | 894337 |
| 2023-03-01 | 40.54 | $39.49 | 1.3M |
| 2023-02-28 | 40.61 | $39.71 | 751700 |
| 2023-02-27 | 40.64 | $40.00 | 713812 |
| 2023-02-24 | 40.67 | $39.99 | 790339 |
| 2023-02-23 | 40.69 | $40.19 | 760800 |
| 2023-02-22 | 40.71 | $40.25 | 1.1M |
| 2023-02-21 | 40.72 | $40.29 | 757400 |
| 2023-02-17 | 40.73 | $40.92 | 763235 |
| 2023-02-16 | 40.69 | $40.57 | 1.2M |
| 2023-02-15 | 40.66 | $40.79 | 1.1M |
| 2023-02-14 | 40.63 | $40.62 | 1.2M |
| 2023-02-13 | 40.65 | $40.90 | 977154 |
| 2023-02-10 | 40.66 | $40.60 | 1.3M |
| 2023-02-09 | 40.68 | $40.22 | 708113 |
| 2023-02-08 | 40.73 | $40.61 | 829943 |
| 2023-02-07 | 40.73 | $41.02 | 970100 |
| 2023-02-06 | 40.72 | $40.94 | 929712 |
| 2023-02-03 | 40.71 | $41.05 | 1.4M |
| 2023-02-02 | 40.65 | $41.37 | 1.1M |
| 2023-02-01 | 40.60 | $41.17 | 1.5M |
| 2023-01-31 | 40.54 | $40.91 | 875600 |
| 2023-01-30 | 40.49 | $40.39 | 863442 |
| 2023-01-27 | 40.48 | $40.52 | 670000 |
| 2023-01-26 | 40.44 | $40.56 | 1.3M |
| 2023-01-25 | 40.42 | $40.47 | 1.0M |
| 2023-01-24 | 40.40 | $40.49 | 958300 |
| 2023-01-23 | 40.38 | $40.44 | 830902 |
| 2023-01-20 | 40.38 | $40.23 | 1.0M |
| 2023-01-19 | 40.35 | $39.86 | 1.0M |
| 2023-01-18 | 40.35 | $40.25 | 1.3M |
| 2023-01-17 | 40.34 | $40.98 | 967100 |
| 2023-01-13 | 40.30 | $41.13 | 1.4M |
| 2023-01-12 | 40.30 | $41.07 | 1.3M |
| 2023-01-11 | 40.31 | $41.06 | 916910 |
| 2023-01-10 | 40.31 | $40.78 | 3.3M |
| 2023-01-09 | 40.31 | $40.66 | 889202 |
| 2023-01-06 | 40.32 | $40.77 | 1.0M |
| 2023-01-05 | 40.32 | $39.88 | 714911 |
| 2023-01-04 | 40.35 | $40.39 | 837906 |
| 2023-01-03 | 40.38 | $40.02 | 1.6M |
| 2022-12-30 | 40.44 | $39.91 | 1.4M |
| 2022-12-29 | 40.52 | $40.17 | 1.5M |
| 2022-12-28 | 40.58 | $39.72 | 916500 |
| 2022-12-27 | 40.63 | $40.19 | 838300 |
| 2022-12-23 | 40.65 | $40.07 | 780100 |
| 2022-12-22 | 40.71 | $40.07 | 857900 |
| 2022-12-21 | 40.75 | $40.32 | 666300 |
| 2022-12-20 | 40.78 | $39.77 | 1.3M |
| 2022-12-19 | 40.81 | $39.80 | 836405 |
| 2022-12-16 | 40.83 | $39.95 | 1.1M |
| 2022-12-15 | 40.82 | $40.35 | 936505 |
| 2022-12-14 | 40.80 | $41.08 | 1.1M |
| 2022-12-13 | 40.74 | $41.24 | 964542 |
| 2022-12-12 | 40.65 | $41.10 | 855900 |
| 2022-12-09 | 40.59 | $40.67 | 713500 |
| 2022-12-08 | 40.55 | $40.93 | 906703 |
| 2022-12-07 | 40.42 | $40.68 | 892732 |
| 2022-12-06 | 40.33 | $40.65 | 881300 |
| 2022-12-05 | 40.23 | $40.85 | 717716 |
| 2022-12-02 | 40.11 | $41.35 | 1.4M |
| 2022-12-01 | 39.94 | $41.39 | 1.2M |
| 2022-11-30 | 39.77 | $41.46 | 1.3M |
| 2022-11-29 | 39.64 | $40.61 | 877608 |
| 2022-11-28 | 39.55 | $40.63 | 789626 |
| 2022-11-25 | 39.46 | $41.20 | 319001 |
| 2022-11-23 | 39.31 | $40.99 | 916200 |
| 2022-11-22 | 39.15 | $40.83 | 792827 |
| 2022-11-21 | 39.00 | $40.44 | 761400 |
| 2022-11-18 | 38.84 | $40.21 | 836720 |
| 2022-11-17 | 38.67 | $39.77 | 1.3M |
| 2022-11-16 | 38.49 | $39.89 | 1.1M |
| 2022-11-15 | 38.33 | $39.86 | 1.4M |
| 2022-11-14 | 38.20 | $39.54 | 772112 |
| 2022-11-11 | 38.05 | $39.78 | 1.1M |
| 2022-11-10 | 37.86 | $39.91 | 1.1M |
| 2022-11-09 | 37.68 | $38.39 | 986400 |
| 2022-11-08 | 37.54 | $38.80 | 1.3M |
| 2022-11-07 | 37.40 | $38.62 | 1.8M |
| 2022-11-04 | 37.26 | $38.51 | 1.1M |
| 2022-11-03 | 37.13 | $37.91 | 895200 |
| 2022-11-02 | 37.06 | $38.12 | 1.2M |
| 2022-11-01 | 37.02 | $38.72 | 869515 |
| 2022-10-31 | 36.96 | $38.78 | 999400 |
| 2022-10-28 | 36.85 | $38.98 | 1.0M |
| 2022-10-27 | 36.69 | $38.12 | 1.0M |
| 2022-10-26 | 36.60 | $37.88 | 963521 |
| 2022-10-25 | 36.55 | $37.76 | 1.1M |
| 2022-10-24 | 36.48 | $37.21 | 1.2M |
| 2022-10-21 | 36.45 | $36.87 | 1.3M |
| 2022-10-20 | 36.47 | $36.14 | 1.2M |
| 2022-10-19 | 36.55 | $36.74 | 992200 |
| 2022-10-18 | 36.62 | $37.12 | 1.1M |
| 2022-10-17 | 36.69 | $36.62 | 965500 |
| 2022-10-14 | 36.81 | $35.90 | 1.6M |
| 2022-10-13 | 36.95 | $36.47 | 2.0M |
| 2022-10-12 | 37.07 | $35.61 | 1.6M |
| 2022-10-11 | 37.26 | $35.94 | 1.1M |
| 2022-10-10 | 37.43 | $35.87 | 1.5M |
| 2022-10-07 | 37.67 | $35.82 | 1.1M |
| 2022-10-06 | 37.89 | $36.54 | 1.4M |
| 2022-10-05 | 38.06 | $37.21 | 1.2M |
| 2022-10-04 | 38.19 | $37.59 | 1.3M |
| 2022-10-03 | 38.27 | $36.65 | 1.3M |
| 2022-09-30 | 38.39 | $35.79 | 1.5M |
| 2022-09-29 | 38.58 | $36.25 | 1.8M |
| 2022-09-28 | 38.74 | $36.91 | 1.8M |
| 2022-09-27 | 38.88 | $36.31 | 1.9M |
| 2022-09-26 | 39.08 | $36.67 | 1.4M |
| 2022-09-23 | 39.26 | $37.17 | 1.5M |
| 2022-09-22 | 39.46 | $37.85 | 1.3M |
| 2022-09-21 | 39.61 | $38.09 | 786300 |
| 2022-09-20 | 39.75 | $38.51 | 1.1M |
| 2022-09-19 | 39.87 | $39.06 | 974900 |
| 2022-09-16 | 40.01 | $38.74 | 963231 |
| 2022-09-15 | 40.17 | $38.91 | 915200 |
| 2022-09-14 | 40.33 | $39.34 | 886910 |
| 2022-09-13 | 40.47 | $39.35 | 737800 |
| 2022-09-12 | 40.61 | $40.61 | 562100 |
| 2022-09-09 | 40.67 | $40.28 | 621553 |
| 2022-09-08 | 40.72 | $39.93 | 962923 |
| 2022-09-07 | 40.78 | $39.81 | 752100 |
| 2022-09-06 | 40.82 | $39.12 | 1.2M |
| 2022-09-02 | 40.90 | $39.17 | 864800 |
| 2022-09-01 | 40.97 | $39.59 | 1.2M |
| 2022-08-31 | 41.02 | $39.44 | 819200 |
| 2022-08-30 | 41.08 | $39.71 | 661800 |
| 2022-08-29 | 41.11 | $40.16 | 582800 |
| 2022-08-26 | 41.13 | $40.28 | 726843 |
| 2022-08-25 | 41.15 | $41.27 | 693620 |
| 2022-08-24 | 41.11 | $40.85 | 630234 |
| 2022-08-23 | 41.06 | $40.80 | 800200 |
| 2022-08-22 | 40.99 | $41.02 | 965800 |
| 2022-08-19 | 40.92 | $41.78 | 627511 |
| 2022-08-18 | 40.80 | $42.06 | 813400 |
| 2022-08-17 | 40.66 | $42.02 | 897900 |
| 2022-08-16 | 40.51 | $42.23 | 1.2M |
| 2022-08-15 | 40.36 | $42.01 | 968622 |
| 2022-08-12 | 40.18 | $41.84 | 727219 |
| 2022-08-11 | 40.02 | $41.21 | 753910 |
| 2022-08-10 | 39.87 | $41.24 | 763500 |
| 2022-08-09 | 39.74 | $40.66 | 988705 |
| 2022-08-08 | 39.64 | $40.64 | 761300 |
| 2022-08-05 | 39.55 | $40.55 | 945546 |
| 2022-08-04 | 39.47 | $40.55 | 952435 |
| 2022-08-03 | 39.40 | $40.64 | 756300 |
| 2022-08-02 | 39.31 | $40.36 | 1.2M |
| 2022-08-01 | 39.23 | $40.65 | 959940 |
| 2022-07-29 | 39.17 | $40.68 | 825200 |
| 2022-07-28 | 39.07 | $40.40 | 1.2M |
| 2022-07-27 | 38.99 | $39.86 | 1.3M |
| 2022-07-26 | 38.94 | $39.49 | 900125 |
| 2022-07-25 | 38.93 | $39.51 | 1.1M |
| 2022-07-22 | 38.91 | $39.35 | 1.3M |
| 2022-07-21 | 38.86 | $39.30 | 1.4M |
| 2022-07-20 | 38.79 | $39.08 | 926500 |
| 2022-07-19 | 38.73 | $39.21 | 926400 |
| 2022-07-18 | 38.63 | $38.37 | 1.6M |
| 2022-07-15 | 38.58 | $38.72 | 1.1M |
| 2022-07-14 | 38.55 | $38.19 | 1.3M |
| 2022-07-13 | 38.54 | $38.49 | 1.2M |
| 2022-07-12 | 38.53 | $38.68 | 1.2M |
| 2022-07-11 | 38.56 | $38.83 | 839703 |
| 2022-07-08 | 38.63 | $38.95 | 811300 |
| 2022-07-07 | 38.72 | $39.20 | 1.1M |
| 2022-07-06 | 38.83 | $38.96 | 1.4M |
| 2022-07-05 | 38.94 | $38.76 | 1.1M |
| 2022-07-01 | 39.05 | $39.28 | 1.2M |
| 2022-06-30 | 39.15 | $38.81 | 1.4M |
| 2022-06-29 | 39.25 | $38.82 | 1.3M |
| 2022-06-28 | 39.37 | $38.83 | 1.0M |
| 2022-06-27 | 39.49 | $39.24 | 1.4M |
| 2022-06-24 | 39.57 | $39.13 | 1.4M |
| 2022-06-23 | 39.63 | $38.28 | 1.4M |
| 2022-06-22 | 39.73 | $38.00 | 1.4M |
| 2022-06-21 | 39.83 | $37.86 | 1.4M |
| 2022-06-17 | 39.91 | $37.24 | 2.8M |
| 2022-06-16 | 40.02 | $37.31 | 1.9M |
| 2022-06-15 | 40.14 | $38.18 | 1.8M |
| 2022-06-14 | 40.27 | $37.87 | 2.2M |
| 2022-06-13 | 40.39 | $38.29 | 2.5M |
| 2022-06-10 | 40.49 | $39.45 | 1.8M |
| 2022-06-09 | 40.51 | $40.05 | 1.1M |
| 2022-06-08 | 40.49 | $40.80 | 981115 |
| 2022-06-07 | 40.44 | $41.42 | 1.3M |
| 2022-06-06 | 40.37 | $41.13 | 1.1M |
| 2022-06-03 | 40.35 | $40.99 | 843600 |
| 2022-06-02 | 40.33 | $41.29 | 2.4M |
| 2022-06-01 | 40.35 | $40.85 | 1.4M |
| 2022-05-31 | 40.34 | $41.14 | 1.2M |
| 2022-05-27 | 40.30 | $41.32 | 957003 |
| 2022-05-26 | 40.26 | $40.74 | 1.1M |
| 2022-05-25 | 40.30 | $40.37 | 1.7M |
| 2022-05-24 | 40.34 | $40.22 | 2.3M |
| 2022-05-23 | 40.39 | $39.98 | 1.7M |
| 2022-05-20 | 40.48 | $39.58 | 2.2M |
| 2022-05-19 | 40.60 | $39.48 | 2.0M |
| 2022-05-18 | 40.76 | $39.69 | 1.6M |
| 2022-05-17 | 40.93 | $40.83 | 1.5M |
| 2022-05-16 | 41.01 | $40.27 | 1.5M |
| 2022-05-13 | 41.10 | $40.26 | 1.4M |
| 2022-05-12 | 41.20 | $39.75 | 2.7M |
| 2022-05-11 | 41.33 | $39.59 | 3.3M |
| 2022-05-10 | 41.46 | $39.83 | 2.6M |
| 2022-05-09 | 41.59 | $40.14 | 2.6M |
| 2022-05-06 | 41.71 | $40.61 | 3.0M |
| 2022-05-05 | 41.81 | $40.67 | 2.3M |
| 2022-05-04 | 41.90 | $41.60 | 2.6M |
| 2022-05-03 | 41.94 | $40.63 | 1.9M |
| 2022-05-02 | 42.02 | $40.40 | 2.8M |
| 2022-04-29 | 42.13 | $40.51 | 2.2M |
| 2022-04-28 | 42.22 | $41.65 | 1.3M |
| 2022-04-27 | 42.27 | $41.18 | 2.1M |
| 2022-04-26 | 42.35 | $41.13 | 1.5M |
| 2022-04-25 | 42.40 | $41.82 | 2.1M |
| 2022-04-22 | 42.42 | $41.91 | 1.3M |
| 2022-04-21 | 42.42 | $42.77 | 1.4M |
| 2022-04-20 | 42.35 | $43.02 | 1.6M |
| 2022-04-19 | 42.30 | $42.52 | 1.2M |
| 2022-04-18 | 42.26 | $41.99 | 1.4M |
| 2022-04-14 | 42.25 | $42.22 | 1.2M |
| 2022-04-13 | 42.22 | $42.35 | 1.6M |
| 2022-04-12 | 42.18 | $42.24 | 1.5M |
| 2022-04-11 | 42.11 | $42.36 | 1.1M |
| 2022-04-08 | 42.02 | $42.66 | 1.1M |
| 2022-04-07 | 41.91 | $42.53 | 1.1M |
| 2022-04-06 | 41.81 | $42.52 | 1.4M |
| 2022-04-05 | 41.73 | $42.32 | 1.6M |
| 2022-04-04 | 41.62 | $42.37 | 2.0M |
| 2022-04-01 | 41.54 | $42.59 | 1.5M |
| 2022-03-31 | 41.48 | $42.30 | 1.5M |
| 2022-03-30 | 41.42 | $42.62 | 1.2M |
| 2022-03-29 | 41.35 | $42.72 | 1.8M |
| 2022-03-28 | 41.23 | $42.23 | 983618 |
| 2022-03-25 | 41.16 | $42.12 | 1.4M |
| 2022-03-24 | 41.10 | $41.89 | 1.2M |
| 2022-03-23 | 41.01 | $41.52 | 1.4M |
| 2022-03-22 | 40.93 | $41.88 | 2.5M |
| 2022-03-21 | 40.86 | $41.80 | 983929 |
| 2022-03-18 | 40.81 | $41.73 | 1.3M |
| 2022-03-17 | 40.76 | $41.74 | 1.0M |
| 2022-03-16 | 40.74 | $41.40 | 1.8M |
| 2022-03-15 | 40.72 | $40.99 | 955600 |
| 2022-03-14 | 40.71 | $40.52 | 1.2M |
| 2022-03-11 | 40.73 | $40.37 | 1.4M |
| 2022-03-10 | 40.78 | $40.65 | 1.1M |
| 2022-03-09 | 40.85 | $40.75 | 1.4M |
| 2022-03-08 | 40.90 | $40.22 | 2.5M |
| 2022-03-07 | 40.96 | $40.72 | 2.6M |
| 2022-03-04 | 41.00 | $41.37 | 2.3M |
| 2022-03-03 | 41.02 | $41.25 | 1.6M |
| 2022-03-02 | 41.07 | $41.07 | 1.6M |
| 2022-03-01 | 41.11 | $40.29 | 2.9M |
| 2022-02-28 | 41.18 | $40.84 | 2.4M |
| 2022-02-25 | 41.22 | $41.05 | 1.6M |
| 2022-02-24 | 41.21 | $39.95 | 3.1M |
| 2022-02-23 | 41.26 | $40.01 | 1.8M |
| 2022-02-22 | 41.33 | $40.51 | 2.0M |
| 2022-02-18 | 41.38 | $40.76 | 1.5M |
| 2022-02-17 | 41.42 | $40.82 | 1.0M |
| 2022-02-16 | 41.47 | $41.16 | 1.7M |
| 2022-02-15 | 41.52 | $41.07 | 1.2M |
| 2022-02-14 | 41.58 | $40.78 | 1.6M |
| 2022-02-11 | 41.69 | $41.00 | 1.7M |
| 2022-02-10 | 41.79 | $41.29 | 2.0M |
| 2022-02-09 | 41.87 | $42.06 | 1.2M |
| 2022-02-08 | 41.92 | $41.75 | 1.4M |
| 2022-02-07 | 41.98 | $41.49 | 1.7M |
| 2022-02-04 | 42.05 | $41.46 | 1.2M |
| 2022-02-03 | 42.12 | $41.84 | 1.1M |
| 2022-02-02 | 42.17 | $42.22 | 1.4M |
| 2022-02-01 | 42.21 | $41.85 | 3.1M |
| 2022-01-31 | 42.27 | $41.78 | 957914 |
| 2022-01-28 | 42.33 | $41.49 | 3.6M |
| 2022-01-27 | 42.40 | $40.96 | 2.0M |
| 2022-01-26 | 42.50 | $40.95 | 2.3M |
| 2022-01-25 | 42.59 | $41.30 | 2.7M |
| 2022-01-24 | 42.66 | $41.53 | 5.8M |
| 2022-01-21 | 42.69 | $41.55 | 1.6M |
| 2022-01-20 | 42.72 | $41.85 | 1.6M |
| 2022-01-19 | 42.73 | $42.13 | 1.5M |
| 2022-01-18 | 42.70 | $42.36 | 1.9M |
| 2022-01-14 | 42.69 | $42.94 | 1.8M |
| 2022-01-13 | 42.67 | $42.99 | 1.1M |
| 2022-01-12 | 42.63 | $42.93 | 1.0M |
| 2022-01-11 | 42.58 | $42.98 | 3.2M |
| 2022-01-10 | 42.53 | $42.91 | 1.9M |
| 2022-01-07 | 42.48 | $42.98 | 1.1M |
| 2022-01-06 | 42.41 | $42.89 | 1.1M |
| 2022-01-05 | 42.35 | $42.83 | 1.5M |
| 2022-01-04 | 42.30 | $43.09 | 1.3M |
| 2022-01-03 | 42.21 | $42.86 | 1.3M |
| 2021-12-31 | 42.11 | $43.04 | 761413 |
| 2021-12-30 | 41.99 | $42.93 | 614800 |
| 2021-12-29 | 41.84 | $42.98 | 874927 |
| 2021-12-28 | 41.70 | $42.81 | 873038 |
| 2021-12-27 | 41.61 | $42.57 | 688900 |
| 2021-12-23 | 41.54 | $42.14 | 677100 |
| 2021-12-22 | 41.52 | $42.18 | 795411 |
| 2021-12-21 | 41.51 | $41.97 | 819634 |
| 2021-12-20 | 41.49 | $41.66 | 1.2M |
| 2021-12-17 | 41.49 | $42.02 | 1.0M |
| 2021-12-16 | 41.47 | $42.59 | 1.1M |
| 2021-12-15 | 41.43 | $42.32 | 1.0M |
| 2021-12-14 | 41.41 | $41.84 | 859624 |
| 2021-12-13 | 41.41 | $41.95 | 819217 |
| 2021-12-10 | 41.40 | $41.92 | 833500 |
| 2021-12-09 | 41.39 | $41.60 | 1.1M |
| 2021-12-08 | 41.40 | $41.75 | 976800 |
| 2021-12-07 | 41.40 | $41.71 | 757600 |
| 2021-12-06 | 41.40 | $41.41 | 1.4M |
| 2021-12-03 | 41.41 | $40.72 | 1.6M |
| 2021-12-02 | 41.46 | $40.71 | 1.4M |
| 2021-12-01 | 41.51 | $39.95 | 1.5M |
| 2021-11-30 | 41.59 | $40.16 | 1.2M |
| 2021-11-29 | 41.65 | $41.09 | 1.1M |
| 2021-11-26 | 41.65 | $41.04 | 974800 |
| 2021-11-24 | 41.66 | $41.81 | 693408 |
| 2021-11-23 | 41.62 | $41.91 | 861913 |
| 2021-11-22 | 41.59 | $41.73 | 928911 |
| 2021-11-19 | 41.57 | $41.52 | 1.2M |
| 2021-11-18 | 41.56 | $41.59 | 685100 |
| 2021-11-17 | 41.55 | $41.79 | 716814 |
| 2021-11-16 | 41.52 | $41.91 | 1.1M |
| 2021-11-15 | 41.48 | $41.95 | 2.7M |
| 2021-11-12 | 41.41 | $41.82 | 765830 |
| 2021-11-11 | 41.37 | $41.68 | 882900 |
| 2021-11-10 | 41.32 | $41.79 | 877305 |
| 2021-11-09 | 41.24 | $41.68 | 968840 |
| 2021-11-08 | 41.16 | $41.68 | 865435 |
| 2021-11-05 | 41.07 | $41.75 | 1.2M |
| 2021-11-04 | 40.99 | $41.57 | 764639 |
| 2021-11-03 | 40.92 | $41.68 | 1.4M |
| 2021-11-02 | 40.83 | $41.56 | 799100 |
| 2021-11-01 | 40.74 | $41.39 | 886700 |
| 2021-10-29 | 40.65 | $41.19 | 686200 |
| 2021-10-28 | 40.56 | $41.25 | 853700 |
| 2021-10-27 | 40.46 | $40.90 | 969720 |
| 2021-10-26 | 40.40 | $41.31 | 987300 |
| 2021-10-25 | 40.31 | $41.35 | 602009 |
| 2021-10-22 | 40.24 | $41.41 | 616600 |
| 2021-10-21 | 40.17 | $41.24 | 733610 |
| 2021-10-20 | 40.10 | $41.34 | 950500 |
| 2021-10-19 | 40.03 | $40.99 | 1.0M |
| 2021-10-18 | 39.96 | $40.69 | 1.3M |
| 2021-10-15 | 39.92 | $40.89 | 763214 |
| 2021-10-14 | 39.88 | $40.78 | 889700 |
| 2021-10-13 | 39.87 | $40.17 | 2.8M |
| 2021-10-12 | 39.89 | $39.96 | 1.5M |
| 2021-10-11 | 39.92 | $39.94 | 717207 |
| 2021-10-08 | 39.97 | $40.15 | 786100 |
| 2021-10-07 | 40.00 | $40.15 | 1.0M |
| 2021-10-06 | 40.04 | $39.98 | 1.3M |
| 2021-10-05 | 40.11 | $39.75 | 892837 |
| 2021-10-04 | 40.17 | $39.55 | 1.2M |
| 2021-10-01 | 40.27 | $39.46 | 911800 |
| 2021-09-30 | 40.39 | $39.20 | 892543 |
| 2021-09-29 | 40.50 | $39.73 | 720920 |
| 2021-09-28 | 40.58 | $39.47 | 989400 |
| 2021-09-27 | 40.68 | $39.93 | 572600 |
| 2021-09-24 | 40.75 | $39.97 | 617200 |
| 2021-09-23 | 40.80 | $39.95 | 651311 |
| 2021-09-22 | 40.87 | $39.85 | 774441 |
| 2021-09-21 | 40.94 | $39.66 | 715804 |
| 2021-09-20 | 41.02 | $39.77 | 1.4M |
| 2021-09-17 | 41.10 | $40.16 | 657600 |
| 2021-09-16 | 41.14 | $40.52 | 1.0M |
| 2021-09-15 | 41.17 | $40.73 | 688411 |
| 2021-09-14 | 41.21 | $40.53 | 771100 |
| 2021-09-13 | 41.27 | $40.79 | 708807 |
| 2021-09-10 | 41.30 | $40.75 | 576800 |
| 2021-09-09 | 41.33 | $41.06 | 503248 |
| 2021-09-08 | 41.34 | $41.33 | 678240 |
| 2021-09-07 | 41.32 | $41.04 | 967046 |
| 2021-09-03 | 41.31 | $41.57 | 773810 |
| 2021-09-02 | 41.28 | $41.72 | 1.1M |
| 2021-09-01 | 41.23 | $41.51 | 671239 |
| 2021-08-31 | 41.18 | $41.38 | 652922 |
| 2021-08-30 | 41.15 | $41.35 | 452200 |
| 2021-08-27 | 41.11 | $41.34 | 668017 |
| 2021-08-26 | 41.07 | $41.07 | 601700 |
| 2021-08-25 | 41.05 | $41.27 | 955007 |
| 2021-08-24 | 41.01 | $41.21 | 619600 |
| 2021-08-23 | 40.97 | $41.34 | 609100 |
| 2021-08-20 | 40.92 | $41.31 | 643619 |
| 2021-08-19 | 40.88 | $41.06 | 1.1M |
| 2021-08-18 | 40.82 | $41.10 | 551327 |
| 2021-08-17 | 40.78 | $41.51 | 953000 |
| 2021-08-16 | 40.70 | $41.64 | 556329 |
| 2021-08-13 | 40.60 | $41.48 | 466404 |
| 2021-08-12 | 40.54 | $41.31 | 529300 |
| 2021-08-11 | 40.49 | $41.26 | 645216 |
| 2021-08-10 | 40.43 | $41.02 | 562603 |
| 2021-08-09 | 40.39 | $40.82 | 678700 |
| 2021-08-06 | 40.36 | $40.89 | 858200 |
| 2021-08-05 | 40.33 | $40.74 | 611826 |
| 2021-08-04 | 40.28 | $40.53 | 953820 |
| 2021-08-03 | 40.26 | $40.84 | 724600 |
| 2021-08-02 | 40.21 | $40.54 | 844800 |
| 2021-07-30 | 40.19 | $40.54 | 901627 |
| 2021-07-29 | 40.16 | $40.63 | 593130 |
| 2021-07-28 | 40.12 | $40.40 | 552100 |
| 2021-07-27 | 40.09 | $40.49 | 594628 |
| 2021-07-26 | 40.06 | $40.36 | 620225 |
| 2021-07-23 | 40.04 | $40.37 | 519442 |
| 2021-07-22 | 40.00 | $39.99 | 497500 |
| 2021-07-21 | 39.98 | $40.15 | 532105 |
| 2021-07-20 | 39.97 | $40.07 | 1.0M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
48.79
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
36.82
Average
42.37
Maximum
49.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.79 | $49.60 | 483510 |
| 2026-07-16 | 48.71 | $49.85 | 411300 |
| 2026-07-15 | 48.59 | $48.84 | 471900 |
| 2026-07-14 | 48.56 | $48.92 | 380500 |
| 2026-07-13 | 48.52 | $49.28 | 536800 |
| 2026-07-10 | 48.44 | $48.99 | 333815 |
| 2026-07-09 | 48.39 | $48.74 | 638442 |
| 2026-07-08 | 48.35 | $48.83 | 431234 |
| 2026-07-07 | 48.30 | $49.46 | 417200 |
| 2026-07-06 | 48.18 | $49.07 | 363440 |
| 2026-07-02 | 48.08 | $49.39 | 468309 |
| 2026-07-01 | 47.94 | $48.48 | 460400 |
| 2026-06-30 | 47.89 | $48.18 | 1.4M |
| 2026-06-29 | 47.86 | $48.43 | 1.3M |
| 2026-06-26 | 47.80 | $48.54 | 401500 |
| 2026-06-25 | 47.72 | $47.97 | 418000 |
| 2026-06-24 | 47.69 | $48.10 | 497700 |
| 2026-06-23 | 47.65 | $47.86 | 894724 |
| 2026-06-22 | 47.63 | $47.34 | 583230 |
| 2026-06-18 | 47.66 | $47.42 | 1.1M |
| 2026-06-17 | 47.68 | $47.63 | 962027 |
| 2026-06-16 | 47.69 | $48.36 | 754300 |
| 2026-06-15 | 47.62 | $48.17 | 363100 |
| 2026-06-12 | 47.56 | $48.32 | 528800 |
| 2026-06-11 | 47.48 | $47.97 | 568748 |
| 2026-06-10 | 47.43 | $47.76 | 489300 |
| 2026-06-09 | 47.39 | $47.80 | 1.2M |
| 2026-06-08 | 47.35 | $47.23 | 611600 |
| 2026-06-05 | 47.36 | $47.68 | 938010 |
| 2026-06-04 | 47.33 | $47.26 | 642015 |
| 2026-06-03 | 47.33 | $46.84 | 456700 |
| 2026-06-02 | 47.38 | $47.12 | 458410 |
| 2026-06-01 | 47.41 | $46.97 | 663000 |
| 2026-05-29 | 47.46 | $47.26 | 556735 |
| 2026-05-28 | 47.48 | $47.51 | 714010 |
| 2026-05-27 | 47.48 | $47.72 | 438848 |
| 2026-05-26 | 47.45 | $47.78 | 658544 |
| 2026-05-22 | 47.41 | $47.90 | 508500 |
| 2026-05-21 | 47.36 | $47.67 | 512704 |
| 2026-05-20 | 47.33 | $47.46 | 496604 |
| 2026-05-19 | 47.32 | $47.26 | 440340 |
| 2026-05-18 | 47.32 | $47.33 | 922504 |
| 2026-05-15 | 47.32 | $46.62 | 514845 |
| 2026-05-14 | 47.40 | $47.04 | 686834 |
| 2026-05-13 | 47.44 | $46.84 | 1.0M |
| 2026-05-12 | 47.50 | $47.13 | 1.7M |
| 2026-05-11 | 47.54 | $46.97 | 1.3M |
| 2026-05-08 | 47.60 | $47.05 | 1.3M |
| 2026-05-07 | 47.65 | $47.25 | 1.4M |
| 2026-05-06 | 47.70 | $47.57 | 1.4M |
| 2026-05-05 | 47.71 | $47.49 | 1.3M |
| 2026-05-04 | 47.73 | $47.33 | 2.1M |
| 2026-05-01 | 47.78 | $47.73 | 1.7M |
| 2026-04-30 | 47.78 | $48.01 | 1.4M |
| 2026-04-29 | 47.76 | $47.46 | 1.5M |
| 2026-04-28 | 47.79 | $47.76 | 1.1M |
| 2026-04-27 | 47.79 | $47.60 | 1.4M |
| 2026-04-24 | 47.81 | $47.62 | 788611 |
| 2026-04-23 | 47.83 | $47.99 | 991516 |
| 2026-04-22 | 47.81 | $47.51 | 343200 |
| 2026-04-21 | 47.84 | $47.85 | 739900 |
| 2026-04-20 | 47.84 | $48.34 | 362600 |
| 2026-04-17 | 47.79 | $48.42 | 487200 |
| 2026-04-16 | 47.73 | $48.00 | 840704 |
| 2026-04-15 | 47.70 | $47.88 | 585100 |
| 2026-04-14 | 47.68 | $48.08 | 629200 |
| 2026-04-13 | 47.64 | $47.98 | 426011 |
| 2026-04-10 | 47.60 | $47.93 | 627700 |
| 2026-04-09 | 47.56 | $48.32 | 701700 |
| 2026-04-08 | 47.49 | $48.13 | 453800 |
| 2026-04-07 | 47.42 | $47.31 | 536300 |
| 2026-04-06 | 47.43 | $47.43 | 378048 |
| 2026-04-02 | 47.43 | $47.35 | 571700 |
| 2026-04-01 | 47.44 | $47.13 | 548800 |
| 2026-03-31 | 47.47 | $47.03 | 1.1M |
| 2026-03-30 | 47.52 | $46.61 | 839900 |
| 2026-03-27 | 47.61 | $46.36 | 1.0M |
| 2026-03-26 | 47.74 | $46.68 | 799838 |
| 2026-03-25 | 47.85 | $47.05 | 702400 |
| 2026-03-24 | 47.94 | $46.89 | 1.3M |
| 2026-03-23 | 48.05 | $46.83 | 786544 |
| 2026-03-20 | 48.18 | $46.46 | 862800 |
| 2026-03-19 | 48.36 | $47.03 | 1.0M |
| 2026-03-18 | 48.50 | $47.19 | 1.7M |
| 2026-03-17 | 48.64 | $47.98 | 1.2M |
| 2026-03-16 | 48.70 | $47.99 | 1.6M |
| 2026-03-13 | 48.78 | $47.76 | 1.1M |
| 2026-03-12 | 48.89 | $47.65 | 1.3M |
| 2026-03-11 | 49.02 | $48.04 | 776700 |
| 2026-03-10 | 49.12 | $48.40 | 796202 |
| 2026-03-09 | 49.20 | $48.77 | 958545 |
| 2026-03-06 | 49.24 | $48.93 | 711219 |
| 2026-03-05 | 49.27 | $49.15 | 868400 |
| 2026-03-04 | 49.29 | $49.69 | 821200 |
| 2026-03-03 | 49.25 | $49.65 | 858216 |
| 2026-03-02 | 49.20 | $50.08 | 860708 |
| 2026-02-27 | 49.11 | $50.08 | 478514 |
| 2026-02-26 | 49.01 | $49.83 | 540047 |
| 2026-02-25 | 48.92 | $49.54 | 1.2M |
| 2026-02-24 | 48.86 | $49.66 | 470800 |
| 2026-02-23 | 48.77 | $49.40 | 457922 |
| 2026-02-20 | 48.71 | $49.48 | 378106 |
| 2026-02-19 | 48.62 | $49.30 | 583708 |
| 2026-02-18 | 48.55 | $49.37 | 546501 |
| 2026-02-17 | 48.47 | $49.42 | 498234 |
| 2026-02-13 | 48.37 | $49.62 | 898648 |
| 2026-02-12 | 48.23 | $49.23 | 812624 |
| 2026-02-11 | 48.13 | $49.42 | 640430 |
| 2026-02-10 | 47.99 | $49.26 | 824700 |
| 2026-02-09 | 47.86 | $48.94 | 433700 |
| 2026-02-06 | 47.75 | $49.07 | 572709 |
| 2026-02-05 | 47.61 | $48.70 | 742100 |
| 2026-02-04 | 47.49 | $48.78 | 910700 |
| 2026-02-03 | 47.36 | $48.17 | 1.5M |
| 2026-02-02 | 47.27 | $47.97 | 2.2M |
| 2026-01-30 | 47.20 | $47.88 | 2.3M |
| 2026-01-29 | 47.13 | $47.67 | 2.0M |
| 2026-01-28 | 47.07 | $47.42 | 2.4M |
| 2026-01-27 | 47.03 | $47.69 | 1.4M |
| 2026-01-26 | 46.96 | $47.54 | 1.4M |
| 2026-01-23 | 46.90 | $47.37 | 2.2M |
| 2026-01-22 | 46.85 | $47.46 | 2.1M |
| 2026-01-21 | 46.79 | $47.50 | 2.1M |
| 2026-01-20 | 46.71 | $47.10 | 1.6M |
| 2026-01-16 | 46.67 | $47.53 | 1.2M |
| 2026-01-15 | 46.58 | $47.56 | 1.6M |
| 2026-01-14 | 46.48 | $47.39 | 2.0M |
| 2026-01-13 | 46.39 | $46.79 | 1.4M |
| 2026-01-12 | 46.34 | $46.77 | 611406 |
| 2026-01-09 | 46.30 | $46.71 | 759841 |
| 2026-01-08 | 46.25 | $46.65 | 570000 |
| 2026-01-07 | 46.21 | $46.08 | 703533 |
| 2026-01-06 | 46.23 | $46.50 | 1.9M |
| 2026-01-05 | 46.20 | $46.32 | 1.0M |
| 2026-01-02 | 46.19 | $46.19 | 583000 |
| 2025-12-31 | 46.18 | $46.08 | 627200 |
| 2025-12-30 | 46.20 | $46.42 | 499400 |
| 2025-12-29 | 46.17 | $46.45 | 437617 |
| 2025-12-26 | 46.14 | $46.42 | 411324 |
| 2025-12-24 | 46.11 | $46.41 | 153208 |
| 2025-12-23 | 46.08 | $46.26 | 442900 |
| 2025-12-22 | 46.06 | $46.23 | 517125 |
| 2025-12-19 | 46.05 | $46.03 | 456800 |
| 2025-12-18 | 46.05 | $46.17 | 546300 |
| 2025-12-17 | 46.04 | $46.23 | 467400 |
| 2025-12-16 | 46.02 | $46.10 | 758329 |
| 2025-12-15 | 46.01 | $46.37 | 457800 |
| 2025-12-12 | 45.97 | $46.14 | 402900 |
| 2025-12-11 | 45.95 | $46.38 | 396200 |
| 2025-12-10 | 45.90 | $46.01 | 562348 |
| 2025-12-09 | 45.89 | $45.60 | 1.1M |
| 2025-12-08 | 45.92 | $45.72 | 396315 |
| 2025-12-05 | 45.95 | $46.05 | 567300 |
| 2025-12-04 | 45.93 | $46.08 | 496330 |
| 2025-12-03 | 45.92 | $46.13 | 425500 |
| 2025-12-02 | 45.90 | $45.99 | 625200 |
| 2025-12-01 | 45.89 | $46.20 | 367100 |
| 2025-11-28 | 45.85 | $46.58 | 229200 |
| 2025-11-26 | 45.78 | $46.42 | 434600 |
| 2025-11-25 | 45.71 | $46.24 | 913845 |
| 2025-11-24 | 45.66 | $45.73 | 544633 |
| 2025-11-21 | 45.65 | $45.88 | 614400 |
| 2025-11-20 | 45.62 | $45.23 | 809437 |
| 2025-11-19 | 45.66 | $45.34 | 639100 |
| 2025-11-18 | 45.70 | $45.57 | 633800 |
| 2025-11-17 | 45.71 | $45.55 | 679200 |
| 2025-11-14 | 45.73 | $45.91 | 916200 |
| 2025-11-13 | 45.71 | $46.05 | 549300 |
| 2025-11-12 | 45.67 | $46.25 | 881721 |
| 2025-11-11 | 45.61 | $46.12 | 720000 |
| 2025-11-10 | 45.56 | $45.68 | 566000 |
| 2025-11-07 | 45.55 | $45.58 | 860500 |
| 2025-11-06 | 45.54 | $45.12 | 660224 |
| 2025-11-05 | 45.59 | $45.29 | 1.4M |
| 2025-11-04 | 45.62 | $45.13 | 1.2M |
| 2025-11-03 | 45.67 | $45.00 | 1.3M |
| 2025-10-31 | 45.74 | $45.13 | 755349 |
| 2025-10-30 | 45.81 | $45.18 | 816400 |
| 2025-10-29 | 45.87 | $45.12 | 1.1M |
| 2025-10-28 | 45.95 | $45.76 | 735000 |
| 2025-10-27 | 45.97 | $46.14 | 652814 |
| 2025-10-24 | 45.96 | $46.06 | 497300 |
| 2025-10-23 | 45.94 | $46.11 | 821100 |
| 2025-10-22 | 45.93 | $46.10 | 798127 |
| 2025-10-21 | 45.91 | $46.09 | 651000 |
| 2025-10-20 | 45.89 | $46.07 | 602720 |
| 2025-10-17 | 45.87 | $45.82 | 852800 |
| 2025-10-16 | 45.88 | $45.55 | 1.1M |
| 2025-10-15 | 45.91 | $45.88 | 1.0M |
| 2025-10-14 | 45.91 | $45.84 | 961546 |
| 2025-10-13 | 45.92 | $45.45 | 782900 |
| 2025-10-10 | 45.97 | $45.42 | 1.3M |
| 2025-10-09 | 46.03 | $45.80 | 876814 |
| 2025-10-08 | 46.05 | $46.14 | 1.1M |
| 2025-10-07 | 46.04 | $46.14 | 660618 |
| 2025-10-06 | 46.03 | $46.21 | 550270 |
| 2025-10-03 | 46.02 | $46.23 | 906120 |
| 2025-10-02 | 45.99 | $46.02 | 2.4M |
| 2025-10-01 | 45.99 | $46.11 | 803743 |
| 2025-09-30 | 45.98 | $46.24 | 935800 |
| 2025-09-29 | 45.95 | $45.94 | 573825 |
| 2025-09-26 | 45.95 | $45.83 | 350829 |
| 2025-09-25 | 45.97 | $45.41 | 606100 |
| 2025-09-24 | 46.02 | $45.94 | 642112 |
| 2025-09-23 | 46.03 | $46.05 | 630600 |
| 2025-09-22 | 46.03 | $45.86 | 346719 |
| 2025-09-19 | 46.05 | $45.86 | 466813 |
| 2025-09-18 | 46.07 | $45.98 | 967524 |
| 2025-09-17 | 46.08 | $45.95 | 463717 |
| 2025-09-16 | 46.09 | $45.85 | 579649 |
| 2025-09-15 | 46.12 | $45.98 | 366500 |
| 2025-09-12 | 46.13 | $46.19 | 256334 |
| 2025-09-11 | 46.12 | $46.50 | 522109 |
| 2025-09-10 | 46.08 | $45.93 | 479420 |
| 2025-09-09 | 46.10 | $46.03 | 374211 |
| 2025-09-08 | 46.11 | $46.15 | 433509 |
| 2025-09-05 | 46.10 | $46.31 | 451740 |
| 2025-09-04 | 46.08 | $46.28 | 563648 |
| 2025-09-03 | 46.06 | $46.05 | 515400 |
| 2025-09-02 | 46.06 | $46.09 | 432100 |
| 2025-08-29 | 46.06 | $46.43 | 407100 |
| 2025-08-28 | 46.02 | $46.29 | 460700 |
| 2025-08-27 | 45.99 | $46.52 | 524200 |
| 2025-08-26 | 45.94 | $46.30 | 591600 |
| 2025-08-25 | 45.90 | $46.36 | 674310 |
| 2025-08-22 | 45.85 | $46.86 | 451344 |
| 2025-08-21 | 45.74 | $46.27 | 430200 |
| 2025-08-20 | 45.69 | $46.32 | 570300 |
| 2025-08-19 | 45.62 | $46.24 | 399928 |
| 2025-08-18 | 45.56 | $45.82 | 421400 |
| 2025-08-15 | 45.53 | $45.88 | 458115 |
| 2025-08-14 | 45.49 | $46.03 | 866000 |
| 2025-08-13 | 45.44 | $46.28 | 503330 |
| 2025-08-12 | 45.35 | $45.76 | 466600 |
| 2025-08-11 | 45.30 | $45.42 | 758300 |
| 2025-08-08 | 45.29 | $45.50 | 490043 |
| 2025-08-07 | 45.27 | $45.41 | 642644 |
| 2025-08-06 | 45.26 | $45.29 | 434200 |
| 2025-08-05 | 45.25 | $45.29 | 399900 |
| 2025-08-04 | 45.25 | $45.28 | 436055 |
| 2025-08-01 | 45.24 | $44.78 | 422748 |
| 2025-07-31 | 45.29 | $44.93 | 830100 |
| 2025-07-30 | 45.33 | $45.19 | 588900 |
| 2025-07-29 | 45.35 | $45.57 | 484712 |
| 2025-07-28 | 45.32 | $45.49 | 372731 |
| 2025-07-25 | 45.31 | $45.92 | 358500 |
| 2025-07-24 | 45.24 | $45.84 | 368300 |
| 2025-07-23 | 45.18 | $46.06 | 900816 |
| 2025-07-22 | 45.09 | $45.73 | 518200 |
| 2025-07-21 | 45.02 | $45.11 | 450600 |
| 2025-07-18 | 45.01 | $45.13 | 431412 |
| 2025-07-17 | 44.99 | $45.28 | 440639 |
| 2025-07-16 | 44.96 | $45.03 | 620100 |
| 2025-07-15 | 44.96 | $44.73 | 857800 |
| 2025-07-14 | 44.98 | $45.27 | 804400 |
| 2025-07-11 | 44.95 | $45.18 | 389000 |
| 2025-07-10 | 44.93 | $45.52 | 595800 |
| 2025-07-09 | 44.86 | $45.29 | 788200 |
| 2025-07-08 | 44.82 | $45.18 | 602140 |
| 2025-07-07 | 44.78 | $45.04 | 786341 |
| 2025-07-03 | 44.75 | $45.48 | 286049 |
| 2025-07-02 | 44.68 | $45.36 | 981000 |
| 2025-07-01 | 44.61 | $45.29 | 1.2M |
| 2025-06-30 | 44.53 | $44.70 | 900914 |
| 2025-06-27 | 44.52 | $44.43 | 1.3M |
| 2025-06-26 | 44.53 | $44.36 | 516500 |
| 2025-06-25 | 44.54 | $44.37 | 941500 |
| 2025-06-24 | 44.56 | $44.86 | 555716 |
| 2025-06-23 | 44.53 | $44.64 | 426500 |
| 2025-06-20 | 44.52 | $44.13 | 416700 |
| 2025-06-18 | 44.56 | $44.22 | 624600 |
| 2025-06-17 | 44.60 | $44.30 | 771800 |
| 2025-06-16 | 44.63 | $44.64 | 471900 |
| 2025-06-13 | 44.63 | $44.57 | 663400 |
| 2025-06-12 | 44.63 | $45.05 | 462500 |
| 2025-06-11 | 44.59 | $44.86 | 853104 |
| 2025-06-10 | 44.56 | $45.00 | 763149 |
| 2025-06-09 | 44.51 | $44.80 | 602200 |
| 2025-06-06 | 44.48 | $44.77 | 510000 |
| 2025-06-05 | 44.45 | $44.51 | 574900 |
| 2025-06-04 | 44.45 | $44.63 | 472731 |
| 2025-06-03 | 44.43 | $44.89 | 838013 |
| 2025-06-02 | 44.38 | $44.67 | 580138 |
| 2025-05-30 | 44.35 | $44.75 | 606124 |
| 2025-05-29 | 44.31 | $44.64 | 574600 |
| 2025-05-28 | 44.27 | $44.36 | 692806 |
| 2025-05-27 | 44.26 | $44.83 | 449202 |
| 2025-05-23 | 44.20 | $44.22 | 386549 |
| 2025-05-22 | 44.20 | $44.24 | 568100 |
| 2025-05-21 | 44.20 | $44.43 | 619500 |
| 2025-05-20 | 44.17 | $45.10 | 665800 |
| 2025-05-19 | 44.08 | $45.12 | 566400 |
| 2025-05-16 | 43.97 | $45.05 | 666137 |
| 2025-05-15 | 43.85 | $44.62 | 532300 |
| 2025-05-14 | 43.77 | $43.88 | 900800 |
| 2025-05-13 | 43.76 | $44.16 | 601114 |
| 2025-05-12 | 43.72 | $44.54 | 504232 |
| 2025-05-09 | 43.63 | $43.97 | 815830 |
| 2025-05-08 | 43.59 | $43.99 | 413715 |
| 2025-05-07 | 43.55 | $43.90 | 630140 |
| 2025-05-06 | 43.52 | $43.78 | 346748 |
| 2025-05-05 | 43.49 | $44.01 | 380046 |
| 2025-05-02 | 43.43 | $44.15 | 468600 |
| 2025-05-01 | 43.36 | $43.61 | 442500 |
| 2025-04-30 | 43.33 | $43.81 | 379920 |
| 2025-04-29 | 43.28 | $43.78 | 290800 |
| 2025-04-28 | 43.23 | $43.47 | 431938 |
| 2025-04-25 | 43.20 | $43.31 | 373123 |
| 2025-04-24 | 43.19 | $43.56 | 543040 |
| 2025-04-23 | 43.15 | $43.22 | 940200 |
| 2025-04-22 | 43.15 | $43.20 | 539519 |
| 2025-04-21 | 43.14 | $42.41 | 985000 |
| 2025-04-17 | 43.22 | $42.94 | 646300 |
| 2025-04-16 | 43.25 | $42.61 | 946800 |
| 2025-04-15 | 43.32 | $42.98 | 442911 |
| 2025-04-14 | 43.35 | $43.25 | 905311 |
| 2025-04-11 | 43.36 | $42.63 | 1.1M |
| 2025-04-10 | 43.44 | $42.02 | 847140 |
| 2025-04-09 | 43.59 | $42.65 | 846800 |
| 2025-04-08 | 43.69 | $40.62 | 1.5M |
| 2025-04-07 | 44.01 | $41.18 | 2.0M |
| 2025-04-04 | 44.31 | $41.90 | 1.3M |
| 2025-04-03 | 44.56 | $43.93 | 941127 |
| 2025-04-02 | 44.63 | $44.78 | 805848 |
| 2025-04-01 | 44.61 | $44.58 | 712400 |
| 2025-03-31 | 44.61 | $44.59 | 710300 |
| 2025-03-28 | 44.62 | $44.20 | 714316 |
| 2025-03-27 | 44.66 | $44.50 | 344700 |
| 2025-03-26 | 44.68 | $44.71 | 330742 |
| 2025-03-25 | 44.67 | $44.48 | 648800 |
| 2025-03-24 | 44.69 | $44.68 | 302400 |
| 2025-03-21 | 44.70 | $44.33 | 307100 |
| 2025-03-20 | 44.73 | $44.63 | 327000 |
| 2025-03-19 | 44.74 | $44.81 | 414644 |
| 2025-03-18 | 44.74 | $44.79 | 465200 |
| 2025-03-17 | 44.73 | $44.94 | 343046 |
| 2025-03-14 | 44.71 | $44.45 | 600520 |
| 2025-03-13 | 44.74 | $43.91 | 519300 |
| 2025-03-12 | 44.82 | $44.07 | 614011 |
| 2025-03-11 | 44.90 | $44.60 | 1.8M |
| 2025-03-10 | 44.94 | $45.38 | 667532 |
| 2025-03-07 | 44.89 | $45.47 | 474300 |
| 2025-03-06 | 44.83 | $44.88 | 1.1M |
| 2025-03-05 | 44.82 | $44.90 | 636436 |
| 2025-03-04 | 44.81 | $44.65 | 609200 |
| 2025-03-03 | 44.83 | $45.32 | 440546 |
| 2025-02-28 | 44.78 | $45.32 | 485500 |
| 2025-02-27 | 44.72 | $44.86 | 560800 |
| 2025-02-26 | 44.71 | $44.97 | 1.1M |
| 2025-02-25 | 44.68 | $45.34 | 623800 |
| 2025-02-24 | 44.61 | $45.07 | 514200 |
| 2025-02-21 | 44.56 | $44.92 | 417700 |
| 2025-02-20 | 44.53 | $44.96 | 499816 |
| 2025-02-19 | 44.48 | $44.86 | 802600 |
| 2025-02-18 | 44.44 | $44.75 | 581800 |
| 2025-02-14 | 44.41 | $44.46 | 686321 |
| 2025-02-13 | 44.40 | $44.77 | 1.5M |
| 2025-02-12 | 44.37 | $44.46 | 630700 |
| 2025-02-11 | 44.35 | $44.69 | 540100 |
| 2025-02-10 | 44.32 | $44.42 | 373000 |
| 2025-02-07 | 44.31 | $44.28 | 490803 |
| 2025-02-06 | 44.31 | $44.52 | 552903 |
| 2025-02-05 | 44.29 | $44.56 | 497068 |
| 2025-02-04 | 44.26 | $44.32 | 540800 |
| 2025-02-03 | 44.26 | $44.32 | 628900 |
| 2025-01-31 | 44.25 | $44.48 | 704539 |
| 2025-01-30 | 44.22 | $44.81 | 429900 |
| 2025-01-29 | 44.16 | $44.42 | 674000 |
| 2025-01-28 | 44.14 | $44.56 | 608935 |
| 2025-01-27 | 44.09 | $45.01 | 612228 |
| 2025-01-24 | 43.99 | $44.43 | 482933 |
| 2025-01-23 | 43.95 | $44.42 | 748600 |
| 2025-01-22 | 43.90 | $44.23 | 649300 |
| 2025-01-21 | 43.86 | $44.61 | 808807 |
| 2025-01-17 | 43.79 | $44.08 | 463615 |
| 2025-01-16 | 43.76 | $43.98 | 747400 |
| 2025-01-15 | 43.73 | $43.52 | 568900 |
| 2025-01-14 | 43.75 | $43.19 | 778801 |
| 2025-01-13 | 43.81 | $42.90 | 475300 |
| 2025-01-10 | 43.91 | $42.61 | 859600 |
| 2025-01-08 | 44.05 | $43.40 | 501500 |
| 2025-01-07 | 44.11 | $43.29 | 848700 |
| 2025-01-06 | 44.20 | $43.33 | 487441 |
| 2025-01-03 | 44.29 | $43.64 | 637515 |
| 2025-01-02 | 44.36 | $43.45 | 549532 |
| 2024-12-31 | 44.46 | $43.64 | 554707 |
| 2024-12-30 | 44.54 | $43.48 | 1.2M |
| 2024-12-27 | 44.65 | $43.86 | 289401 |
| 2024-12-26 | 44.74 | $44.07 | 263400 |
| 2024-12-24 | 44.81 | $44.01 | 342800 |
| 2024-12-23 | 44.89 | $43.71 | 350135 |
| 2024-12-20 | 45.02 | $43.70 | 474950 |
| 2024-12-19 | 45.16 | $43.40 | 1.1M |
| 2024-12-18 | 45.34 | $43.44 | 612800 |
| 2024-12-17 | 45.54 | $44.52 | 760848 |
| 2024-12-16 | 45.65 | $44.69 | 434243 |
| 2024-12-13 | 45.75 | $44.97 | 496100 |
| 2024-12-12 | 45.83 | $45.33 | 403800 |
| 2024-12-11 | 45.88 | $45.44 | 469134 |
| 2024-12-10 | 45.93 | $45.69 | 652709 |
| 2024-12-09 | 45.96 | $45.74 | 745242 |
| 2024-12-06 | 45.98 | $45.80 | 309000 |
| 2024-12-05 | 46.00 | $46.06 | 338400 |
| 2024-12-04 | 45.99 | $46.04 | 317900 |
| 2024-12-03 | 45.99 | $46.22 | 378100 |
| 2024-12-02 | 45.96 | $46.48 | 409700 |
| 2024-11-29 | 45.91 | $46.70 | 171400 |
| 2024-11-27 | 45.82 | $46.58 | 306000 |
| 2024-11-26 | 45.75 | $46.49 | 645500 |
| 2024-11-25 | 45.67 | $46.66 | 855200 |
| 2024-11-22 | 45.56 | $46.24 | 283001 |
| 2024-11-21 | 45.49 | $45.94 | 449700 |
| 2024-11-20 | 45.44 | $45.42 | 482429 |
| 2024-11-19 | 45.45 | $45.36 | 472800 |
| 2024-11-18 | 45.46 | $45.51 | 464044 |
| 2024-11-15 | 45.45 | $45.32 | 585927 |
| 2024-11-14 | 45.46 | $45.48 | 364700 |
| 2024-11-13 | 45.46 | $45.87 | 501538 |
| 2024-11-12 | 45.42 | $45.94 | 517101 |
| 2024-11-11 | 45.36 | $46.24 | 637700 |
| 2024-11-08 | 45.27 | $46.00 | 345429 |
| 2024-11-07 | 45.19 | $45.75 | 617800 |
| 2024-11-06 | 45.14 | $45.85 | 605800 |
| 2024-11-05 | 45.06 | $45.13 | 309900 |
| 2024-11-04 | 45.05 | $44.56 | 543745 |
| 2024-11-01 | 45.11 | $44.58 | 493824 |
| 2024-10-31 | 45.16 | $44.63 | 371813 |
| 2024-10-30 | 45.22 | $44.92 | 333400 |
| 2024-10-29 | 45.25 | $44.97 | 525400 |
| 2024-10-28 | 45.28 | $45.24 | 316300 |
| 2024-10-25 | 45.28 | $44.99 | 432233 |
| 2024-10-24 | 45.31 | $45.30 | 382818 |
| 2024-10-23 | 45.31 | $45.39 | 573110 |
| 2024-10-22 | 45.30 | $45.35 | 334100 |
| 2024-10-21 | 45.30 | $45.48 | 324404 |
| 2024-10-18 | 45.28 | $45.91 | 325321 |
| 2024-10-17 | 45.21 | $45.85 | 326400 |
| 2024-10-16 | 45.15 | $45.87 | 457000 |
| 2024-10-15 | 45.07 | $45.50 | 460746 |
| 2024-10-14 | 45.03 | $45.46 | 337029 |
| 2024-10-11 | 44.98 | $45.20 | 535000 |
| 2024-10-10 | 44.96 | $44.77 | 321500 |
| 2024-10-09 | 44.98 | $45.04 | 423004 |
| 2024-10-08 | 44.97 | $44.80 | 355584 |
| 2024-10-07 | 44.99 | $44.73 | 477800 |
| 2024-10-04 | 45.02 | $45.07 | 407616 |
| 2024-10-03 | 45.01 | $44.93 | 439000 |
| 2024-10-02 | 45.02 | $45.30 | 580800 |
| 2024-10-01 | 44.99 | $45.46 | 615000 |
| 2024-09-30 | 44.94 | $45.49 | 703844 |
| 2024-09-27 | 44.88 | $45.45 | 1.6M |
| 2024-09-26 | 44.82 | $45.24 | 439827 |
| 2024-09-25 | 44.78 | $45.18 | 530800 |
| 2024-09-24 | 44.73 | $45.46 | 502100 |
| 2024-09-23 | 44.66 | $45.41 | 369400 |
| 2024-09-20 | 44.58 | $45.14 | 442000 |
| 2024-09-19 | 44.52 | $45.25 | 732533 |
| 2024-09-18 | 44.44 | $45.04 | 699310 |
| 2024-09-17 | 44.38 | $45.15 | 391635 |
| 2024-09-16 | 44.30 | $45.26 | 696755 |
| 2024-09-13 | 44.20 | $44.95 | 488100 |
| 2024-09-12 | 44.12 | $44.54 | 493443 |
| 2024-09-11 | 44.07 | $44.30 | 487900 |
| 2024-09-10 | 44.05 | $44.51 | 665400 |
| 2024-09-09 | 44.00 | $44.48 | 825936 |
| 2024-09-06 | 43.95 | $44.10 | 529500 |
| 2024-09-05 | 43.94 | $44.42 | 775400 |
| 2024-09-04 | 43.89 | $44.67 | 669609 |
| 2024-09-03 | 43.80 | $44.58 | 498900 |
| 2024-08-30 | 43.72 | $44.80 | 439800 |
| 2024-08-29 | 43.61 | $44.48 | 724900 |
| 2024-08-28 | 43.52 | $44.36 | 666500 |
| 2024-08-27 | 43.43 | $44.37 | 506516 |
| 2024-08-26 | 43.33 | $44.38 | 660900 |
| 2024-08-23 | 43.22 | $44.32 | 884100 |
| 2024-08-22 | 43.10 | $43.88 | 697700 |
| 2024-08-21 | 43.02 | $43.96 | 439915 |
| 2024-08-20 | 42.92 | $43.70 | 612248 |
| 2024-08-19 | 42.84 | $43.77 | 710300 |
| 2024-08-16 | 42.74 | $43.59 | 666100 |
| 2024-08-15 | 42.65 | $43.40 | 557300 |
| 2024-08-14 | 42.57 | $43.13 | 602741 |
| 2024-08-13 | 42.51 | $42.95 | 557108 |
| 2024-08-12 | 42.47 | $42.52 | 593100 |
| 2024-08-09 | 42.46 | $42.81 | 877746 |
| 2024-08-08 | 42.43 | $42.75 | 812200 |
| 2024-08-07 | 42.39 | $42.29 | 741700 |
| 2024-08-06 | 42.40 | $42.39 | 968407 |
| 2024-08-05 | 42.40 | $42.09 | 2.0M |
| 2024-08-02 | 42.44 | $43.12 | 1.4M |
| 2024-08-01 | 42.36 | $43.28 | 1.1M |
| 2024-07-31 | 42.27 | $43.29 | 843124 |
| 2024-07-30 | 42.16 | $43.24 | 814028 |
| 2024-07-29 | 42.05 | $43.01 | 684100 |
| 2024-07-26 | 41.94 | $42.98 | 795037 |
| 2024-07-25 | 41.84 | $42.47 | 964242 |
| 2024-07-24 | 41.77 | $42.20 | 778736 |
| 2024-07-23 | 41.72 | $42.30 | 1.3M |
| 2024-07-22 | 41.66 | $42.46 | 612800 |
| 2024-07-19 | 41.58 | $42.24 | 900200 |
| 2024-07-18 | 41.51 | $42.58 | 779600 |
| 2024-07-17 | 41.40 | $42.86 | 824900 |
| 2024-07-16 | 41.24 | $42.57 | 869601 |
| 2024-07-15 | 41.10 | $41.85 | 685549 |
| 2024-07-12 | 41.02 | $41.77 | 861029 |
| 2024-07-11 | 40.94 | $41.39 | 782628 |
| 2024-07-10 | 40.90 | $40.84 | 682132 |
| 2024-07-09 | 40.90 | $40.45 | 887835 |
| 2024-07-08 | 40.95 | $40.54 | 487400 |
| 2024-07-05 | 40.99 | $40.56 | 459704 |
| 2024-07-03 | 41.04 | $40.57 | 425230 |
| 2024-07-02 | 41.09 | $40.70 | 788700 |
| 2024-07-01 | 41.13 | $40.56 | 763721 |
| 2024-06-28 | 41.19 | $40.75 | 890400 |
| 2024-06-27 | 41.24 | $40.78 | 626707 |
| 2024-06-26 | 41.28 | $41.00 | 637700 |
| 2024-06-25 | 41.31 | $41.18 | 737200 |
| 2024-06-24 | 41.33 | $41.57 | 679627 |
| 2024-06-21 | 41.30 | $41.22 | 665400 |
| 2024-06-20 | 41.31 | $41.20 | 836800 |
| 2024-06-18 | 41.32 | $41.14 | 774523 |
| 2024-06-17 | 41.34 | $41.03 | 659800 |
| 2024-06-14 | 41.37 | $40.83 | 750604 |
| 2024-06-13 | 41.43 | $41.04 | 1.0M |
| 2024-06-12 | 41.47 | $41.16 | 949742 |
| 2024-06-11 | 41.51 | $41.18 | 1.1M |
| 2024-06-10 | 41.54 | $41.30 | 914836 |
| 2024-06-07 | 41.57 | $41.36 | 1.1M |
| 2024-06-06 | 41.59 | $41.51 | 963200 |
| 2024-06-05 | 41.60 | $41.59 | 780337 |
| 2024-06-04 | 41.60 | $41.62 | 599500 |
| 2024-06-03 | 41.59 | $41.60 | 866500 |
| 2024-05-31 | 41.59 | $41.78 | 672131 |
| 2024-05-30 | 41.57 | $41.03 | 897800 |
| 2024-05-29 | 41.63 | $40.72 | 877000 |
| 2024-05-28 | 41.73 | $41.24 | 817700 |
| 2024-05-24 | 41.78 | $41.62 | 834300 |
| 2024-05-23 | 41.79 | $41.58 | 989029 |
| 2024-05-22 | 41.82 | $42.21 | 718000 |
| 2024-05-21 | 41.78 | $42.31 | 594817 |
| 2024-05-20 | 41.72 | $42.32 | 607100 |
| 2024-05-17 | 41.66 | $42.43 | 639009 |
| 2024-05-16 | 41.58 | $42.41 | 821300 |
| 2024-05-15 | 41.49 | $42.36 | 780407 |
| 2024-05-14 | 41.40 | $42.15 | 855840 |
| 2024-05-13 | 41.32 | $42.11 | 706115 |
| 2024-05-10 | 41.23 | $42.06 | 978857 |
| 2024-05-09 | 41.15 | $41.96 | 1.0M |
| 2024-05-08 | 41.06 | $41.63 | 783000 |
| 2024-05-07 | 41.00 | $41.52 | 1.2M |
| 2024-05-06 | 40.94 | $41.30 | 976826 |
| 2024-05-03 | 40.91 | $41.15 | 1.1M |
| 2024-05-02 | 40.88 | $40.98 | 1.2M |
| 2024-05-01 | 40.87 | $40.77 | 1.4M |
| 2024-04-30 | 40.88 | $40.78 | 1.0M |
| 2024-04-29 | 40.89 | $41.07 | 778000 |
| 2024-04-26 | 40.87 | $40.78 | 991700 |
| 2024-04-25 | 40.88 | $40.91 | 933100 |
| 2024-04-24 | 40.88 | $41.04 | 1.1M |
| 2024-04-23 | 40.86 | $40.99 | 840233 |
| 2024-04-22 | 40.85 | $40.83 | 820745 |
| 2024-04-19 | 40.85 | $40.53 | 1.3M |
| 2024-04-18 | 40.89 | $40.13 | 1.1M |
| 2024-04-17 | 40.97 | $40.00 | 1.3M |
| 2024-04-16 | 41.07 | $39.94 | 2.0M |
| 2024-04-15 | 41.19 | $40.15 | 1.7M |
| 2024-04-12 | 41.30 | $40.37 | 1.2M |
| 2024-04-11 | 41.39 | $40.84 | 1.1M |
| 2024-04-10 | 41.45 | $40.95 | 1.5M |
| 2024-04-09 | 41.51 | $41.60 | 1.6M |
| 2024-04-08 | 41.50 | $41.45 | 985100 |
| 2024-04-05 | 41.50 | $41.34 | 1.3M |
| 2024-04-04 | 41.52 | $41.28 | 1.4M |
| 2024-04-03 | 41.54 | $41.52 | 1.2M |
| 2024-04-02 | 41.55 | $41.66 | 955100 |
| 2024-04-01 | 41.53 | $41.88 | 1.1M |
| 2024-03-28 | 41.50 | $42.23 | 1.1M |
| 2024-03-27 | 41.42 | $42.01 | 1.5M |
| 2024-03-26 | 41.36 | $41.39 | 940229 |
| 2024-03-25 | 41.35 | $41.41 | 1.3M |
| 2024-03-22 | 41.35 | $41.49 | 630807 |
| 2024-03-21 | 41.33 | $41.67 | 1.3M |
| 2024-03-20 | 41.30 | $41.74 | 973709 |
| 2024-03-19 | 41.25 | $41.57 | 1.1M |
| 2024-03-18 | 41.22 | $41.33 | 836700 |
| 2024-03-15 | 41.21 | $41.37 | 1.2M |
| 2024-03-14 | 41.19 | $41.36 | 1.2M |
| 2024-03-13 | 41.17 | $41.72 | 2.1M |
| 2024-03-12 | 41.11 | $41.71 | 888000 |
| 2024-03-11 | 41.05 | $41.73 | 851300 |
| 2024-03-08 | 40.98 | $41.57 | 923444 |
| 2024-03-07 | 40.91 | $41.52 | 747800 |
| 2024-03-06 | 40.85 | $41.32 | 1.1M |
| 2024-03-05 | 40.80 | $41.08 | 837800 |
| 2024-03-04 | 40.77 | $41.27 | 1.3M |
| 2024-03-01 | 40.72 | $41.07 | 945700 |
| 2024-02-29 | 40.68 | $41.06 | 1.1M |
| 2024-02-28 | 40.64 | $40.99 | 962221 |
| 2024-02-27 | 40.61 | $40.93 | 693200 |
| 2024-02-26 | 40.57 | $40.81 | 725100 |
| 2024-02-23 | 40.55 | $41.10 | 990617 |
| 2024-02-22 | 40.49 | $40.99 | 1.6M |
| 2024-02-21 | 40.44 | $40.83 | 994844 |
| 2024-02-20 | 40.40 | $40.62 | 1.2M |
| 2024-02-16 | 40.37 | $40.57 | 1.0M |
| 2024-02-15 | 40.35 | $40.68 | 1.2M |
| 2024-02-14 | 40.32 | $40.23 | 1.1M |
| 2024-02-13 | 40.33 | $39.97 | 1.6M |
| 2024-02-12 | 40.36 | $40.67 | 1.2M |
| 2024-02-09 | 40.33 | $40.42 | 1.1M |
| 2024-02-08 | 40.32 | $40.37 | 1.2M |
| 2024-02-07 | 40.32 | $40.27 | 1.3M |
| 2024-02-06 | 40.32 | $40.23 | 1.3M |
| 2024-02-05 | 40.33 | $39.97 | 1.6M |
| 2024-02-02 | 40.37 | $40.48 | 1.6M |
| 2024-02-01 | 40.36 | $40.75 | 882331 |
| 2024-01-31 | 40.32 | $40.24 | 1.5M |
| 2024-01-30 | 40.32 | $40.65 | 932809 |
| 2024-01-29 | 40.29 | $40.61 | 814300 |
| 2024-01-26 | 40.26 | $40.44 | 898400 |
| 2024-01-25 | 40.24 | $40.37 | 1.6M |
| 2024-01-24 | 40.22 | $40.00 | 1.3M |
| 2024-01-23 | 40.25 | $40.39 | 1.7M |
| 2024-01-22 | 40.23 | $40.31 | 1.0M |
| 2024-01-19 | 40.22 | $40.25 | 1.1M |
| 2024-01-18 | 40.22 | $40.07 | 1.1M |
| 2024-01-17 | 40.23 | $39.94 | 1.1M |
| 2024-01-16 | 40.27 | $40.12 | 1.1M |
| 2024-01-12 | 40.28 | $40.44 | 706214 |
| 2024-01-11 | 40.26 | $40.29 | 1.1M |
| 2024-01-10 | 40.26 | $40.53 | 951937 |
| 2024-01-09 | 40.23 | $40.50 | 845123 |
| 2024-01-08 | 40.21 | $40.64 | 2.1M |
| 2024-01-05 | 40.16 | $40.38 | 862139 |
| 2024-01-04 | 40.14 | $40.42 | 887000 |
| 2024-01-03 | 40.11 | $40.44 | 1.1M |
| 2024-01-02 | 40.07 | $40.70 | 967545 |
| 2023-12-29 | 40.01 | $40.56 | 911707 |
| 2023-12-28 | 39.95 | $40.58 | 896240 |
| 2023-12-27 | 39.88 | $40.51 | 763701 |
| 2023-12-26 | 39.81 | $40.45 | 833510 |
| 2023-12-22 | 39.75 | $40.28 | 860100 |
| 2023-12-21 | 39.69 | $40.36 | 940500 |
| 2023-12-20 | 39.62 | $40.04 | 966421 |
| 2023-12-19 | 39.58 | $40.55 | 804100 |
| 2023-12-18 | 39.47 | $40.31 | 949446 |
| 2023-12-15 | 39.39 | $40.17 | 1.1M |
| 2023-12-14 | 39.30 | $40.58 | 1.5M |
| 2023-12-13 | 39.17 | $40.63 | 1.5M |
| 2023-12-12 | 39.02 | $39.82 | 1.0M |
| 2023-12-11 | 38.93 | $39.78 | 849500 |
| 2023-12-08 | 38.84 | $39.55 | 894900 |
| 2023-12-07 | 38.77 | $39.64 | 1.3M |
| 2023-12-06 | 38.68 | $39.56 | 1.3M |
| 2023-12-05 | 38.58 | $39.36 | 682726 |
| 2023-12-04 | 38.50 | $39.63 | 1.7M |
| 2023-12-01 | 38.38 | $39.50 | 1.1M |
| 2023-11-30 | 38.26 | $38.97 | 835625 |
| 2023-11-29 | 38.19 | $38.62 | 990000 |
| 2023-11-28 | 38.15 | $38.67 | 1.3M |
| 2023-11-27 | 38.09 | $38.73 | 1.3M |
| 2023-11-24 | 38.02 | $38.85 | 272503 |
| 2023-11-22 | 37.94 | $38.70 | 808100 |
| 2023-11-21 | 37.86 | $38.51 | 922927 |
| 2023-11-20 | 37.79 | $38.54 | 1.8M |
| 2023-11-17 | 37.71 | $38.58 | 789606 |
| 2023-11-16 | 37.62 | $38.48 | 797200 |
| 2023-11-15 | 37.52 | $38.47 | 959134 |
| 2023-11-14 | 37.42 | $38.40 | 990100 |
| 2023-11-13 | 37.32 | $37.46 | 879100 |
| 2023-11-10 | 37.31 | $37.54 | 939202 |
| 2023-11-09 | 37.28 | $37.34 | 1.0M |
| 2023-11-08 | 37.28 | $37.55 | 1.1M |
| 2023-11-07 | 37.25 | $37.70 | 804101 |
| 2023-11-06 | 37.20 | $37.91 | 835210 |
| 2023-11-03 | 37.13 | $38.03 | 1.3M |
| 2023-11-02 | 37.03 | $37.69 | 1.5M |
| 2023-11-01 | 36.96 | $37.01 | 2.1M |
| 2023-10-31 | 36.96 | $36.68 | 1.5M |
| 2023-10-30 | 36.99 | $36.42 | 1.3M |
| 2023-10-27 | 37.04 | $36.09 | 1.3M |
| 2023-10-26 | 37.15 | $36.62 | 1.6M |
| 2023-10-25 | 37.20 | $36.58 | 1.2M |
| 2023-10-24 | 37.27 | $36.63 | 1.4M |
| 2023-10-23 | 37.33 | $36.37 | 1.1M |
| 2023-10-20 | 37.43 | $36.62 | 1.1M |
| 2023-10-19 | 37.52 | $36.91 | 1.3M |
| 2023-10-18 | 37.58 | $37.28 | 1.3M |
| 2023-10-17 | 37.62 | $37.72 | 1.3M |
| 2023-10-16 | 37.61 | $37.65 | 1.0M |
| 2023-10-13 | 37.60 | $37.22 | 1.1M |
| 2023-10-12 | 37.64 | $37.11 | 1.3M |
| 2023-10-11 | 37.70 | $37.61 | 1.7M |
| 2023-10-10 | 37.71 | $37.51 | 1.2M |
| 2023-10-09 | 37.73 | $37.32 | 1.2M |
| 2023-10-06 | 37.77 | $36.99 | 1.9M |
| 2023-10-05 | 37.85 | $36.76 | 1.0M |
| 2023-10-04 | 37.97 | $36.85 | 2.0M |
| 2023-10-03 | 38.08 | $36.63 | 2.0M |
| 2023-10-02 | 38.24 | $36.81 | 2.0M |
| 2023-09-29 | 38.39 | $37.39 | 1.1M |
| 2023-09-28 | 38.49 | $37.47 | 1.4M |
| 2023-09-27 | 38.60 | $37.46 | 1.2M |
| 2023-09-26 | 38.72 | $37.61 | 1.3M |
| 2023-09-25 | 38.84 | $38.16 | 723745 |
| 2023-09-22 | 38.91 | $38.17 | 1.2M |
| 2023-09-21 | 38.98 | $38.45 | 1.7M |
| 2023-09-20 | 39.04 | $38.92 | 1.6M |
| 2023-09-19 | 39.05 | $38.96 | 952016 |
| 2023-09-18 | 39.06 | $39.06 | 790900 |
| 2023-09-15 | 39.06 | $39.08 | 808441 |
| 2023-09-14 | 39.06 | $39.27 | 792700 |
| 2023-09-13 | 39.04 | $38.80 | 1.0M |
| 2023-09-12 | 39.06 | $38.73 | 990900 |
| 2023-09-11 | 39.10 | $38.75 | 690300 |
| 2023-09-08 | 39.14 | $38.64 | 931248 |
| 2023-09-07 | 39.19 | $38.58 | 824100 |
| 2023-09-06 | 39.25 | $38.50 | 902424 |
| 2023-09-05 | 39.33 | $38.62 | 897642 |
| 2023-09-01 | 39.41 | $39.15 | 960346 |
| 2023-08-31 | 39.43 | $39.15 | 928613 |
| 2023-08-30 | 39.46 | $39.42 | 783300 |
| 2023-08-29 | 39.47 | $39.41 | 827423 |
| 2023-08-28 | 39.47 | $39.14 | 868549 |
| 2023-08-25 | 39.51 | $38.99 | 905519 |
| 2023-08-24 | 39.56 | $38.75 | 1.0M |
| 2023-08-23 | 39.65 | $39.01 | 1.2M |
| 2023-08-22 | 39.72 | $38.84 | 827512 |
| 2023-08-21 | 39.81 | $38.89 | 780411 |
| 2023-08-18 | 39.91 | $39.03 | 1.7M |
| 2023-08-17 | 40.00 | $38.97 | 1.7M |
| 2023-08-16 | 40.11 | $39.18 | 1.6M |
| 2023-08-15 | 40.20 | $39.31 | 1.4M |
| 2023-08-14 | 40.30 | $39.86 | 994500 |
| 2023-08-11 | 40.34 | $40.07 | 857629 |
| 2023-08-10 | 40.37 | $40.03 | 999815 |
| 2023-08-09 | 40.41 | $40.09 | 1.0M |
| 2023-08-08 | 40.44 | $39.99 | 864600 |
| 2023-08-07 | 40.49 | $40.33 | 711020 |
| 2023-08-04 | 40.51 | $40.07 | 1.1M |
| 2023-08-03 | 40.55 | $40.34 | 991724 |
| 2023-08-02 | 40.57 | $40.61 | 796617 |
| 2023-08-01 | 40.57 | $40.72 | 1.1M |
| 2023-07-31 | 40.55 | $40.84 | 849925 |
| 2023-07-28 | 40.52 | $40.85 | 1.3M |
| 2023-07-27 | 40.49 | $40.75 | 1.1M |
| 2023-07-26 | 40.46 | $41.11 | 941445 |
| 2023-07-25 | 40.39 | $41.06 | 831651 |
| 2023-07-24 | 40.32 | $41.04 | 880846 |
| 2023-07-21 | 40.25 | $40.98 | 935800 |
| 2023-07-20 | 40.17 | $40.87 | 1.2M |
| 2023-07-19 | 40.10 | $40.64 | 981935 |
| 2023-07-18 | 40.04 | $40.35 | 1.5M |
| 2023-07-17 | 40.01 | $40.21 | 766436 |
| 2023-07-14 | 39.98 | $40.33 | 852506 |
| 2023-07-13 | 39.95 | $40.44 | 941932 |
| 2023-07-12 | 39.90 | $40.29 | 1.5M |
| 2023-07-11 | 39.85 | $40.04 | 799730 |
| 2023-07-10 | 39.84 | $39.72 | 1.3M |
| 2023-07-07 | 39.85 | $39.62 | 999944 |
| 2023-07-06 | 39.87 | $39.75 | 1.4M |
| 2023-07-05 | 39.88 | $40.06 | 862146 |
| 2023-07-03 | 39.87 | $40.22 | 676432 |
| 2023-06-30 | 39.83 | $40.09 | 858800 |
| 2023-06-29 | 39.80 | $39.71 | 1.7M |
| 2023-06-28 | 39.81 | $39.50 | 961414 |
| 2023-06-27 | 39.84 | $39.73 | 1.4M |
| 2023-06-26 | 39.86 | $39.78 | 464000 |
| 2023-06-23 | 39.86 | $39.53 | 674000 |
| 2023-06-22 | 39.90 | $39.96 | 772000 |
| 2023-06-21 | 39.89 | $40.11 | 832507 |
| 2023-06-20 | 39.87 | $40.10 | 677000 |
| 2023-06-16 | 39.84 | $40.54 | 1.0M |
| 2023-06-15 | 39.77 | $40.44 | 1.2M |
| 2023-06-14 | 39.70 | $39.98 | 1.5M |
| 2023-06-13 | 39.67 | $40.08 | 1.1M |
| 2023-06-12 | 39.63 | $39.84 | 736324 |
| 2023-06-09 | 39.61 | $39.81 | 1.7M |
| 2023-06-08 | 39.58 | $39.93 | 545611 |
| 2023-06-07 | 39.55 | $39.89 | 1.2M |
| 2023-06-06 | 39.51 | $39.47 | 1.0M |
| 2023-06-05 | 39.52 | $39.38 | 2.8M |
| 2023-06-02 | 39.53 | $39.63 | 997000 |
| 2023-06-01 | 39.52 | $38.78 | 1.6M |
| 2023-05-31 | 39.60 | $38.66 | 1.0M |
| 2023-05-30 | 39.70 | $38.80 | 1.2M |
| 2023-05-26 | 39.79 | $39.00 | 1.1M |
| 2023-05-25 | 39.87 | $38.83 | 1.4M |
| 2023-05-24 | 39.98 | $39.15 | 949900 |
| 2023-05-23 | 40.07 | $39.56 | 754200 |
| 2023-05-22 | 40.13 | $39.81 | 1.2M |
| 2023-05-19 | 40.16 | $39.90 | 772710 |
| 2023-05-18 | 40.19 | $39.98 | 1.0M |
| 2023-05-17 | 40.21 | $39.86 | 862123 |
| 2023-05-16 | 40.25 | $39.70 | 942500 |
| 2023-05-15 | 40.30 | $40.18 | 641500 |
| 2023-05-12 | 40.32 | $40.22 | 573808 |
| 2023-05-11 | 40.33 | $40.20 | 731600 |
| 2023-05-10 | 40.34 | $40.41 | 893200 |
| 2023-05-09 | 40.33 | $40.32 | 601841 |
| 2023-05-08 | 40.33 | $40.44 | 626940 |
| 2023-05-05 | 40.32 | $40.58 | 837329 |
| 2023-05-04 | 40.30 | $40.11 | 1.2M |
| 2023-05-03 | 40.31 | $40.23 | 842843 |
| 2023-05-02 | 40.32 | $40.30 | 1.1M |
| 2023-05-01 | 40.33 | $40.72 | 909328 |
| 2023-04-28 | 40.28 | $40.59 | 757307 |
| 2023-04-27 | 40.25 | $40.45 | 1.2M |
| 2023-04-26 | 40.23 | $39.87 | 1.5M |
| 2023-04-25 | 40.27 | $40.41 | 1.2M |
| 2023-04-24 | 40.26 | $40.69 | 669600 |
| 2023-04-21 | 40.21 | $40.63 | 768300 |
| 2023-04-20 | 40.16 | $40.60 | 1.5M |
| 2023-04-19 | 40.12 | $40.65 | 783803 |
| 2023-04-18 | 40.06 | $40.55 | 884600 |
| 2023-04-17 | 40.01 | $40.59 | 719200 |
| 2023-04-14 | 39.95 | $40.34 | 726324 |
| 2023-04-13 | 39.91 | $40.60 | 782146 |
| 2023-04-12 | 39.84 | $40.43 | 712600 |
| 2023-04-11 | 39.78 | $40.51 | 928601 |
| 2023-04-10 | 39.70 | $40.36 | 783539 |
| 2023-04-06 | 39.63 | $40.29 | 791800 |
| 2023-04-05 | 39.56 | $40.21 | 976205 |
| 2023-04-04 | 39.49 | $40.00 | 1.6M |
| 2023-04-03 | 39.44 | $40.21 | 917044 |
| 2023-03-31 | 39.35 | $40.16 | 955000 |
| 2023-03-30 | 39.27 | $39.71 | 790500 |
| 2023-03-29 | 39.22 | $39.57 | 1.4M |
| 2023-03-28 | 39.19 | $39.16 | 881107 |
| 2023-03-27 | 39.19 | $39.02 | 862800 |
| 2023-03-24 | 39.21 | $38.78 | 1.1M |
| 2023-03-23 | 39.25 | $38.43 | 1.2M |
| 2023-03-22 | 39.34 | $38.57 | 1.2M |
| 2023-03-21 | 39.42 | $39.22 | 1.0M |
| 2023-03-20 | 39.44 | $39.19 | 1.4M |
| 2023-03-17 | 39.47 | $38.68 | 1.1M |
| 2023-03-16 | 39.55 | $39.19 | 1.5M |
| 2023-03-15 | 39.59 | $38.82 | 1.6M |
| 2023-03-14 | 39.67 | $39.06 | 956000 |
| 2023-03-13 | 39.73 | $38.51 | 2.7M |
| 2023-03-10 | 39.86 | $38.55 | 1.5M |
| 2023-03-09 | 40.00 | $39.01 | 1.2M |
| 2023-03-08 | 40.11 | $39.56 | 1.5M |
| 2023-03-07 | 40.16 | $39.47 | 1.2M |
| 2023-03-06 | 40.24 | $40.02 | 779427 |
| 2023-03-03 | 40.26 | $40.14 | 806045 |
| 2023-03-02 | 40.27 | $39.83 | 894337 |
| 2023-03-01 | 40.32 | $39.49 | 1.3M |
| 2023-02-28 | 40.40 | $39.71 | 751700 |
| 2023-02-27 | 40.48 | $40.00 | 713812 |
| 2023-02-24 | 40.53 | $39.99 | 790339 |
| 2023-02-23 | 40.58 | $40.19 | 760800 |
| 2023-02-22 | 40.63 | $40.25 | 1.1M |
| 2023-02-21 | 40.67 | $40.29 | 757400 |
| 2023-02-17 | 40.71 | $40.92 | 763235 |
| 2023-02-16 | 40.68 | $40.57 | 1.2M |
| 2023-02-15 | 40.69 | $40.79 | 1.1M |
| 2023-02-14 | 40.68 | $40.62 | 1.2M |
| 2023-02-13 | 40.69 | $40.90 | 977154 |
| 2023-02-10 | 40.67 | $40.60 | 1.3M |
| 2023-02-09 | 40.68 | $40.22 | 708113 |
| 2023-02-08 | 40.73 | $40.61 | 829943 |
| 2023-02-07 | 40.74 | $41.02 | 970100 |
| 2023-02-06 | 40.71 | $40.94 | 929712 |
| 2023-02-03 | 40.68 | $41.05 | 1.4M |
| 2023-02-02 | 40.64 | $41.37 | 1.1M |
| 2023-02-01 | 40.57 | $41.17 | 1.5M |
| 2023-01-31 | 40.50 | $40.91 | 875600 |
| 2023-01-30 | 40.46 | $40.39 | 863442 |
| 2023-01-27 | 40.47 | $40.52 | 670000 |
| 2023-01-26 | 40.46 | $40.56 | 1.3M |
| 2023-01-25 | 40.45 | $40.47 | 1.0M |
| 2023-01-24 | 40.45 | $40.49 | 958300 |
| 2023-01-23 | 40.45 | $40.44 | 830902 |
| 2023-01-20 | 40.45 | $40.23 | 1.0M |
| 2023-01-19 | 40.47 | $39.86 | 1.0M |
| 2023-01-18 | 40.54 | $40.25 | 1.3M |
| 2023-01-17 | 40.57 | $40.98 | 967100 |
| 2023-01-13 | 40.52 | $41.13 | 1.4M |
| 2023-01-12 | 40.46 | $41.07 | 1.3M |
| 2023-01-11 | 40.40 | $41.06 | 916910 |
| 2023-01-10 | 40.33 | $40.78 | 3.3M |
| 2023-01-09 | 40.28 | $40.66 | 889202 |
| 2023-01-06 | 40.24 | $40.77 | 1.0M |
| 2023-01-05 | 40.18 | $39.88 | 714911 |
| 2023-01-04 | 40.21 | $40.39 | 837906 |
| 2023-01-03 | 40.19 | $40.02 | 1.6M |
| 2022-12-30 | 40.21 | $39.91 | 1.4M |
| 2022-12-29 | 40.24 | $40.17 | 1.5M |
| 2022-12-28 | 40.25 | $39.72 | 916500 |
| 2022-12-27 | 40.31 | $40.19 | 838300 |
| 2022-12-23 | 40.32 | $40.07 | 780100 |
| 2022-12-22 | 40.35 | $40.07 | 857900 |
| 2022-12-21 | 40.38 | $40.32 | 666300 |
| 2022-12-20 | 40.38 | $39.77 | 1.3M |
| 2022-12-19 | 40.45 | $39.80 | 836405 |
| 2022-12-16 | 40.52 | $39.95 | 1.1M |
| 2022-12-15 | 40.58 | $40.35 | 936505 |
| 2022-12-14 | 40.60 | $41.08 | 1.1M |
| 2022-12-13 | 40.55 | $41.24 | 964542 |
| 2022-12-12 | 40.48 | $41.10 | 855900 |
| 2022-12-09 | 40.41 | $40.67 | 713500 |
| 2022-12-08 | 40.38 | $40.93 | 906703 |
| 2022-12-07 | 40.32 | $40.68 | 892732 |
| 2022-12-06 | 40.29 | $40.65 | 881300 |
| 2022-12-05 | 40.25 | $40.85 | 717716 |
| 2022-12-02 | 40.19 | $41.35 | 1.4M |
| 2022-12-01 | 40.06 | $41.39 | 1.2M |
| 2022-11-30 | 39.92 | $41.46 | 1.3M |
| 2022-11-29 | 39.76 | $40.61 | 877608 |
| 2022-11-28 | 39.67 | $40.63 | 789626 |
| 2022-11-25 | 39.57 | $41.20 | 319001 |
| 2022-11-23 | 39.40 | $40.99 | 916200 |
| 2022-11-22 | 39.23 | $40.83 | 792827 |
| 2022-11-21 | 39.07 | $40.44 | 761400 |
| 2022-11-18 | 38.92 | $40.21 | 836720 |
| 2022-11-17 | 38.79 | $39.77 | 1.3M |
| 2022-11-16 | 38.68 | $39.89 | 1.1M |
| 2022-11-15 | 38.55 | $39.86 | 1.4M |
| 2022-11-14 | 38.42 | $39.54 | 772112 |
| 2022-11-11 | 38.30 | $39.78 | 1.1M |
| 2022-11-10 | 38.14 | $39.91 | 1.1M |
| 2022-11-09 | 37.96 | $38.39 | 986400 |
| 2022-11-08 | 37.91 | $38.80 | 1.3M |
| 2022-11-07 | 37.82 | $38.62 | 1.8M |
| 2022-11-04 | 37.73 | $38.51 | 1.1M |
| 2022-11-03 | 37.65 | $37.91 | 895200 |
| 2022-11-02 | 37.63 | $38.12 | 1.2M |
| 2022-11-01 | 37.57 | $38.72 | 869515 |
| 2022-10-31 | 37.45 | $38.78 | 999400 |
| 2022-10-28 | 37.31 | $38.98 | 1.0M |
| 2022-10-27 | 37.14 | $38.12 | 1.0M |
| 2022-10-26 | 37.03 | $37.88 | 963521 |
| 2022-10-25 | 36.94 | $37.76 | 1.1M |
| 2022-10-24 | 36.86 | $37.21 | 1.2M |
| 2022-10-21 | 36.82 | $36.87 | 1.3M |
| 2022-10-20 | 36.82 | $36.14 | 1.2M |
| 2022-10-19 | 36.89 | $36.74 | 992200 |
| 2022-10-18 | 36.90 | $37.12 | 1.1M |
| 2022-10-17 | 36.88 | $36.62 | 965500 |
| 2022-10-14 | 36.91 | $35.90 | 1.6M |
| 2022-10-13 | 37.01 | $36.47 | 2.0M |
| 2022-10-12 | 37.07 | $35.61 | 1.6M |
| 2022-10-11 | 37.22 | $35.94 | 1.1M |
| 2022-10-10 | 37.36 | $35.87 | 1.5M |
| 2022-10-07 | 37.52 | $35.82 | 1.1M |
| 2022-10-06 | 37.69 | $36.54 | 1.4M |
| 2022-10-05 | 37.82 | $37.21 | 1.2M |
| 2022-10-04 | 37.88 | $37.59 | 1.3M |
| 2022-10-03 | 37.91 | $36.65 | 1.3M |
| 2022-09-30 | 38.04 | $35.79 | 1.5M |
| 2022-09-29 | 38.28 | $36.25 | 1.8M |
| 2022-09-28 | 38.49 | $36.91 | 1.8M |
| 2022-09-27 | 38.66 | $36.31 | 1.9M |
| 2022-09-26 | 38.91 | $36.67 | 1.4M |
| 2022-09-23 | 39.14 | $37.17 | 1.5M |
| 2022-09-22 | 39.35 | $37.85 | 1.3M |
| 2022-09-21 | 39.51 | $38.09 | 786300 |
| 2022-09-20 | 39.66 | $38.51 | 1.1M |
| 2022-09-19 | 39.78 | $39.06 | 974900 |
| 2022-09-16 | 39.86 | $38.74 | 963231 |
| 2022-09-15 | 39.97 | $38.91 | 915200 |
| 2022-09-14 | 40.09 | $39.34 | 886910 |
| 2022-09-13 | 40.16 | $39.35 | 737800 |
| 2022-09-12 | 40.25 | $40.61 | 562100 |
| 2022-09-09 | 40.21 | $40.28 | 621553 |
| 2022-09-08 | 40.21 | $39.93 | 962923 |
| 2022-09-07 | 40.23 | $39.81 | 752100 |
| 2022-09-06 | 40.28 | $39.12 | 1.2M |
| 2022-09-02 | 40.40 | $39.17 | 864800 |
| 2022-09-01 | 40.53 | $39.59 | 1.2M |
| 2022-08-31 | 40.63 | $39.44 | 819200 |
| 2022-08-30 | 40.75 | $39.71 | 661800 |
| 2022-08-29 | 40.86 | $40.16 | 582800 |
| 2022-08-26 | 40.94 | $40.28 | 726843 |
| 2022-08-25 | 41.01 | $41.27 | 693620 |
| 2022-08-24 | 40.98 | $40.85 | 630234 |
| 2022-08-23 | 40.99 | $40.80 | 800200 |
| 2022-08-22 | 41.01 | $41.02 | 965800 |
| 2022-08-19 | 41.01 | $41.78 | 627511 |
| 2022-08-18 | 40.93 | $42.06 | 813400 |
| 2022-08-17 | 40.81 | $42.02 | 897900 |
| 2022-08-16 | 40.69 | $42.23 | 1.2M |
| 2022-08-15 | 40.53 | $42.01 | 968622 |
| 2022-08-12 | 40.37 | $41.84 | 727219 |
| 2022-08-11 | 40.21 | $41.21 | 753910 |
| 2022-08-10 | 40.11 | $41.24 | 763500 |
| 2022-08-09 | 39.99 | $40.66 | 988705 |
| 2022-08-08 | 39.92 | $40.64 | 761300 |
| 2022-08-05 | 39.84 | $40.55 | 945546 |
| 2022-08-04 | 39.77 | $40.55 | 952435 |
| 2022-08-03 | 39.69 | $40.64 | 756300 |
| 2022-08-02 | 39.59 | $40.36 | 1.2M |
| 2022-08-01 | 39.51 | $40.65 | 959940 |
| 2022-07-29 | 39.38 | $40.68 | 825200 |
| 2022-07-28 | 39.25 | $40.40 | 1.2M |
| 2022-07-27 | 39.13 | $39.86 | 1.3M |
| 2022-07-26 | 39.05 | $39.49 | 900125 |
| 2022-07-25 | 39.00 | $39.51 | 1.1M |
| 2022-07-22 | 38.95 | $39.35 | 1.3M |
| 2022-07-21 | 38.91 | $39.30 | 1.4M |
| 2022-07-20 | 38.87 | $39.08 | 926500 |
| 2022-07-19 | 38.85 | $39.21 | 926400 |
| 2022-07-18 | 38.81 | $38.37 | 1.6M |
| 2022-07-15 | 38.85 | $38.72 | 1.1M |
| 2022-07-14 | 38.87 | $38.19 | 1.3M |
| 2022-07-13 | 38.94 | $38.49 | 1.2M |
| 2022-07-12 | 38.99 | $38.68 | 1.2M |
| 2022-07-11 | 39.02 | $38.83 | 839703 |
| 2022-07-08 | 39.04 | $38.95 | 811300 |
| 2022-07-07 | 39.05 | $39.20 | 1.1M |
| 2022-07-06 | 39.03 | $38.96 | 1.4M |
| 2022-07-05 | 39.04 | $38.76 | 1.1M |
| 2022-07-01 | 39.07 | $39.28 | 1.2M |
| 2022-06-30 | 39.04 | $38.81 | 1.4M |
| 2022-06-29 | 39.07 | $38.82 | 1.3M |
| 2022-06-28 | 39.09 | $38.83 | 1.0M |
| 2022-06-27 | 39.12 | $39.24 | 1.4M |
| 2022-06-24 | 39.11 | $39.13 | 1.4M |
| 2022-06-23 | 39.11 | $38.28 | 1.4M |
| 2022-06-22 | 39.20 | $38.00 | 1.4M |
| 2022-06-21 | 39.32 | $37.86 | 1.4M |
| 2022-06-17 | 39.47 | $37.24 | 2.8M |
| 2022-06-16 | 39.71 | $37.31 | 1.9M |
| 2022-06-15 | 39.96 | $38.18 | 1.8M |
| 2022-06-14 | 40.15 | $37.87 | 2.2M |
| 2022-06-13 | 40.39 | $38.29 | 2.5M |
| 2022-06-10 | 40.61 | $39.45 | 1.8M |
| 2022-06-09 | 40.73 | $40.05 | 1.1M |
| 2022-06-08 | 40.81 | $40.80 | 981115 |
| 2022-06-07 | 40.81 | $41.42 | 1.3M |
| 2022-06-06 | 40.74 | $41.13 | 1.1M |
| 2022-06-03 | 40.70 | $40.99 | 843600 |
| 2022-06-02 | 40.67 | $41.29 | 2.4M |
| 2022-06-01 | 40.60 | $40.85 | 1.4M |
| 2022-05-31 | 40.58 | $41.14 | 1.2M |
| 2022-05-27 | 40.52 | $41.32 | 957003 |
| 2022-05-26 | 40.44 | $40.74 | 1.1M |
| 2022-05-25 | 40.40 | $40.37 | 1.7M |
| 2022-05-24 | 40.41 | $40.22 | 2.3M |
| 2022-05-23 | 40.43 | $39.98 | 1.7M |
| 2022-05-20 | 40.47 | $39.58 | 2.2M |
| 2022-05-19 | 40.57 | $39.48 | 2.0M |
| 2022-05-18 | 40.68 | $39.69 | 1.6M |
| 2022-05-17 | 40.79 | $40.83 | 1.5M |
| 2022-05-16 | 40.78 | $40.27 | 1.5M |
| 2022-05-13 | 40.84 | $40.26 | 1.4M |
| 2022-05-12 | 40.90 | $39.75 | 2.7M |
| 2022-05-11 | 41.02 | $39.59 | 3.3M |
| 2022-05-10 | 41.17 | $39.83 | 2.6M |
| 2022-05-09 | 41.31 | $40.14 | 2.6M |
| 2022-05-06 | 41.43 | $40.61 | 3.0M |
| 2022-05-05 | 41.52 | $40.67 | 2.3M |
| 2022-05-04 | 41.61 | $41.60 | 2.6M |
| 2022-05-03 | 41.61 | $40.63 | 1.9M |
| 2022-05-02 | 41.71 | $40.40 | 2.8M |
| 2022-04-29 | 41.85 | $40.51 | 2.2M |
| 2022-04-28 | 41.99 | $41.65 | 1.3M |
| 2022-04-27 | 42.03 | $41.18 | 2.1M |
| 2022-04-26 | 42.12 | $41.13 | 1.5M |
| 2022-04-25 | 42.22 | $41.82 | 2.1M |
| 2022-04-22 | 42.26 | $41.91 | 1.3M |
| 2022-04-21 | 42.30 | $42.77 | 1.4M |
| 2022-04-20 | 42.25 | $43.02 | 1.6M |
| 2022-04-19 | 42.17 | $42.52 | 1.2M |
| 2022-04-18 | 42.13 | $41.99 | 1.4M |
| 2022-04-14 | 42.15 | $42.22 | 1.2M |
| 2022-04-13 | 42.14 | $42.35 | 1.6M |
| 2022-04-12 | 42.12 | $42.24 | 1.5M |
| 2022-04-11 | 42.11 | $42.36 | 1.1M |
| 2022-04-08 | 42.08 | $42.66 | 1.1M |
| 2022-04-07 | 42.02 | $42.53 | 1.1M |
| 2022-04-06 | 41.96 | $42.52 | 1.4M |
| 2022-04-05 | 41.91 | $42.32 | 1.6M |
| 2022-04-04 | 41.86 | $42.37 | 2.0M |
| 2022-04-01 | 41.81 | $42.59 | 1.5M |
| 2022-03-31 | 41.73 | $42.30 | 1.5M |
| 2022-03-30 | 41.67 | $42.62 | 1.2M |
| 2022-03-29 | 41.57 | $42.72 | 1.8M |
| 2022-03-28 | 41.44 | $42.23 | 983618 |
| 2022-03-25 | 41.36 | $42.12 | 1.4M |
| 2022-03-24 | 41.28 | $41.89 | 1.2M |
| 2022-03-23 | 41.22 | $41.52 | 1.4M |
| 2022-03-22 | 41.19 | $41.88 | 2.5M |
| 2022-03-21 | 41.11 | $41.80 | 983929 |
| 2022-03-18 | 41.04 | $41.73 | 1.3M |
| 2022-03-17 | 40.97 | $41.74 | 1.0M |
| 2022-03-16 | 40.89 | $41.40 | 1.8M |
| 2022-03-15 | 40.83 | $40.99 | 955600 |
| 2022-03-14 | 40.82 | $40.52 | 1.2M |
| 2022-03-11 | 40.85 | $40.37 | 1.4M |
| 2022-03-10 | 40.90 | $40.65 | 1.1M |
| 2022-03-09 | 40.92 | $40.75 | 1.4M |
| 2022-03-08 | 40.94 | $40.22 | 2.5M |
| 2022-03-07 | 41.02 | $40.72 | 2.6M |
| 2022-03-04 | 41.05 | $41.37 | 2.3M |
| 2022-03-03 | 41.02 | $41.25 | 1.6M |
| 2022-03-02 | 40.99 | $41.07 | 1.6M |
| 2022-03-01 | 40.98 | $40.29 | 2.9M |
| 2022-02-28 | 41.06 | $40.84 | 2.4M |
| 2022-02-25 | 41.08 | $41.05 | 1.6M |
| 2022-02-24 | 41.08 | $39.95 | 3.1M |
| 2022-02-23 | 41.20 | $40.01 | 1.8M |
| 2022-02-22 | 41.33 | $40.51 | 2.0M |
| 2022-02-18 | 41.41 | $40.76 | 1.5M |
| 2022-02-17 | 41.48 | $40.82 | 1.0M |
| 2022-02-16 | 41.55 | $41.16 | 1.7M |
| 2022-02-15 | 41.59 | $41.07 | 1.2M |
| 2022-02-14 | 41.65 | $40.78 | 1.6M |
| 2022-02-11 | 41.74 | $41.00 | 1.7M |
| 2022-02-10 | 41.82 | $41.29 | 2.0M |
| 2022-02-09 | 41.87 | $42.06 | 1.2M |
| 2022-02-08 | 41.85 | $41.75 | 1.4M |
| 2022-02-07 | 41.87 | $41.49 | 1.7M |
| 2022-02-04 | 41.91 | $41.46 | 1.2M |
| 2022-02-03 | 41.95 | $41.84 | 1.1M |
| 2022-02-02 | 41.96 | $42.22 | 1.4M |
| 2022-02-01 | 41.94 | $41.85 | 3.1M |
| 2022-01-31 | 41.95 | $41.78 | 957914 |
| 2022-01-28 | 41.96 | $41.49 | 3.6M |
| 2022-01-27 | 42.01 | $40.96 | 2.0M |
| 2022-01-26 | 42.12 | $40.95 | 2.3M |
| 2022-01-25 | 42.25 | $41.30 | 2.7M |
| 2022-01-24 | 42.35 | $41.53 | 5.8M |
| 2022-01-21 | 42.43 | $41.55 | 1.6M |
| 2022-01-20 | 42.53 | $41.85 | 1.6M |
| 2022-01-19 | 42.60 | $42.13 | 1.5M |
| 2022-01-18 | 42.65 | $42.36 | 1.9M |
| 2022-01-14 | 42.68 | $42.94 | 1.8M |
| 2022-01-13 | 42.65 | $42.99 | 1.1M |
| 2022-01-12 | 42.61 | $42.93 | 1.0M |
| 2022-01-11 | 42.58 | $42.98 | 3.2M |
| 2022-01-10 | 42.54 | $42.91 | 1.9M |
| 2022-01-07 | 42.50 | $42.98 | 1.1M |
| 2022-01-06 | 42.45 | $42.89 | 1.1M |
| 2022-01-05 | 42.40 | $42.83 | 1.5M |
| 2022-01-04 | 42.36 | $43.09 | 1.3M |
| 2022-01-03 | 42.28 | $42.86 | 1.3M |
| 2021-12-31 | 42.22 | $43.04 | 761413 |
| 2021-12-30 | 42.13 | $42.93 | 614800 |
| 2021-12-29 | 42.05 | $42.98 | 874927 |
| 2021-12-28 | 41.95 | $42.81 | 873038 |
| 2021-12-27 | 41.86 | $42.57 | 688900 |
| 2021-12-23 | 41.78 | $42.14 | 677100 |
| 2021-12-22 | 41.75 | $42.18 | 795411 |
| 2021-12-21 | 41.70 | $41.97 | 819634 |
| 2021-12-20 | 41.67 | $41.66 | 1.2M |
| 2021-12-17 | 41.67 | $42.02 | 1.0M |
| 2021-12-16 | 41.64 | $42.59 | 1.1M |
| 2021-12-15 | 41.54 | $42.32 | 1.0M |
| 2021-12-14 | 41.46 | $41.84 | 859624 |
| 2021-12-13 | 41.41 | $41.95 | 819217 |
| 2021-12-10 | 41.36 | $41.92 | 833500 |
| 2021-12-09 | 41.30 | $41.60 | 1.1M |
| 2021-12-08 | 41.27 | $41.75 | 976800 |
| 2021-12-07 | 41.22 | $41.71 | 757600 |
| 2021-12-06 | 41.16 | $41.41 | 1.4M |
| 2021-12-03 | 41.14 | $40.72 | 1.6M |
| 2021-12-02 | 41.18 | $40.71 | 1.4M |
| 2021-12-01 | 41.23 | $39.95 | 1.5M |
| 2021-11-30 | 41.37 | $40.16 | 1.2M |
| 2021-11-29 | 41.49 | $41.09 | 1.1M |
| 2021-11-26 | 41.54 | $41.04 | 974800 |
| 2021-11-24 | 41.59 | $41.81 | 693408 |
| 2021-11-23 | 41.57 | $41.91 | 861913 |
| 2021-11-22 | 41.53 | $41.73 | 928911 |
| 2021-11-19 | 41.51 | $41.52 | 1.2M |
| 2021-11-18 | 41.51 | $41.59 | 685100 |
| 2021-11-17 | 41.50 | $41.79 | 716814 |
| 2021-11-16 | 41.47 | $41.91 | 1.1M |
| 2021-11-15 | 41.42 | $41.95 | 2.7M |
| 2021-11-12 | 41.37 | $41.82 | 765830 |
| 2021-11-11 | 41.32 | $41.68 | 882900 |
| 2021-11-10 | 41.28 | $41.79 | 877305 |
| 2021-11-09 | 41.23 | $41.68 | 968840 |
| 2021-11-08 | 41.18 | $41.68 | 865435 |
| 2021-11-05 | 41.13 | $41.75 | 1.2M |
| 2021-11-04 | 41.06 | $41.57 | 764639 |
| 2021-11-03 | 41.01 | $41.68 | 1.4M |
| 2021-11-02 | 40.94 | $41.56 | 799100 |
| 2021-11-01 | 40.87 | $41.39 | 886700 |
| 2021-10-29 | 40.82 | $41.19 | 686200 |
| 2021-10-28 | 40.78 | $41.25 | 853700 |
| 2021-10-27 | 40.73 | $40.90 | 969720 |
| 2021-10-26 | 40.71 | $41.31 | 987300 |
| 2021-10-25 | 40.65 | $41.35 | 602009 |
| 2021-10-22 | 40.57 | $41.41 | 616600 |
| 2021-10-21 | 40.49 | $41.24 | 733610 |
| 2021-10-20 | 40.41 | $41.34 | 950500 |
| 2021-10-19 | 40.31 | $40.99 | 1.0M |
| 2021-10-18 | 40.24 | $40.69 | 1.3M |
| 2021-10-15 | 40.19 | $40.89 | 763214 |
| 2021-10-14 | 40.12 | $40.78 | 889700 |
| 2021-10-13 | 40.05 | $40.17 | 2.8M |
| 2021-10-12 | 40.03 | $39.96 | 1.5M |
| 2021-10-11 | 40.04 | $39.94 | 717207 |
| 2021-10-08 | 40.05 | $40.15 | 786100 |
| 2021-10-07 | 40.04 | $40.15 | 1.0M |
| 2021-10-06 | 40.03 | $39.98 | 1.3M |
| 2021-10-05 | 40.04 | $39.75 | 892837 |
| 2021-10-04 | 40.07 | $39.55 | 1.2M |
| 2021-10-01 | 40.12 | $39.46 | 911800 |
| 2021-09-30 | 40.19 | $39.20 | 892543 |
| 2021-09-29 | 40.29 | $39.73 | 720920 |
| 2021-09-28 | 40.35 | $39.47 | 989400 |
| 2021-09-27 | 40.45 | $39.93 | 572600 |
| 2021-09-24 | 40.50 | $39.97 | 617200 |
| 2021-09-23 | 40.56 | $39.95 | 651311 |
| 2021-09-22 | 40.62 | $39.85 | 774441 |
| 2021-09-21 | 40.70 | $39.66 | 715804 |
| 2021-09-20 | 40.81 | $39.77 | 1.4M |
| 2021-09-17 | 40.92 | $40.16 | 657600 |
| 2021-09-16 | 41.00 | $40.52 | 1.0M |
| 2021-09-15 | 41.05 | $40.73 | 688411 |
| 2021-09-14 | 41.08 | $40.53 | 771100 |
| 2021-09-13 | 41.14 | $40.79 | 708807 |
| 2021-09-10 | 41.18 | $40.75 | 576800 |
| 2021-09-09 | 41.22 | $41.06 | 503248 |
| 2021-09-08 | 41.24 | $41.33 | 678240 |
| 2021-09-07 | 41.23 | $41.04 | 967046 |
| 2021-09-03 | 41.25 | $41.57 | 773810 |
| 2021-09-02 | 41.22 | $41.72 | 1.1M |
| 2021-09-01 | 41.16 | $41.51 | 671239 |
| 2021-08-31 | 41.13 | $41.38 | 652922 |
| 2021-08-30 | 41.10 | $41.35 | 452200 |
| 2021-08-27 | 41.07 | $41.34 | 668017 |
| 2021-08-26 | 41.05 | $41.07 | 601700 |
| 2021-08-25 | 41.04 | $41.27 | 955007 |
| 2021-08-24 | 41.02 | $41.21 | 619600 |
| 2021-08-23 | 41.00 | $41.34 | 609100 |
| 2021-08-20 | 40.96 | $41.31 | 643619 |
| 2021-08-19 | 40.93 | $41.06 | 1.1M |
| 2021-08-18 | 40.91 | $41.10 | 551327 |
| 2021-08-17 | 40.89 | $41.51 | 953000 |
| 2021-08-16 | 40.83 | $41.64 | 556329 |
| 2021-08-13 | 40.74 | $41.48 | 466404 |
| 2021-08-12 | 40.66 | $41.31 | 529300 |
| 2021-08-11 | 40.60 | $41.26 | 645216 |
| 2021-08-10 | 40.53 | $41.02 | 562603 |
| 2021-08-09 | 40.47 | $40.82 | 678700 |
| 2021-08-06 | 40.44 | $40.89 | 858200 |
| 2021-08-05 | 40.39 | $40.74 | 611826 |
| 2021-08-04 | 40.35 | $40.53 | 953820 |
| 2021-08-03 | 40.33 | $40.84 | 724600 |
| 2021-08-02 | 40.28 | $40.54 | 844800 |
| 2021-07-30 | 40.25 | $40.54 | 901627 |
| 2021-07-29 | 40.22 | $40.63 | 593130 |
| 2021-07-28 | 40.18 | $40.40 | 552100 |
| 2021-07-27 | 40.16 | $40.49 | 594628 |
| 2021-07-26 | 40.12 | $40.36 | 620225 |
| 2021-07-23 | 40.10 | $40.37 | 519442 |
| 2021-07-22 | 40.07 | $39.99 | 497500 |
| 2021-07-21 | 40.08 | $40.15 | 532105 |
| 2021-07-20 | 40.07 | $40.07 | 1.0M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
48.99
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.39
Average
42.39
Maximum
49.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.99 | $49.60 | 483510 |
| 2026-07-16 | 48.89 | $49.85 | 411300 |
| 2026-07-15 | 48.76 | $48.84 | 471900 |
| 2026-07-14 | 48.72 | $48.92 | 380500 |
| 2026-07-13 | 48.68 | $49.28 | 536800 |
| 2026-07-10 | 48.59 | $48.99 | 333815 |
| 2026-07-09 | 48.52 | $48.74 | 638442 |
| 2026-07-08 | 48.48 | $48.83 | 431234 |
| 2026-07-07 | 48.42 | $49.46 | 417200 |
| 2026-07-06 | 48.28 | $49.07 | 363440 |
| 2026-07-02 | 48.18 | $49.39 | 468309 |
| 2026-07-01 | 48.04 | $48.48 | 460400 |
| 2026-06-30 | 47.97 | $48.18 | 1.4M |
| 2026-06-29 | 47.93 | $48.43 | 1.3M |
| 2026-06-26 | 47.86 | $48.54 | 401500 |
| 2026-06-25 | 47.77 | $47.97 | 418000 |
| 2026-06-24 | 47.74 | $48.10 | 497700 |
| 2026-06-23 | 47.69 | $47.86 | 894724 |
| 2026-06-22 | 47.67 | $47.34 | 583230 |
| 2026-06-18 | 47.69 | $47.42 | 1.1M |
| 2026-06-17 | 47.71 | $47.63 | 962027 |
| 2026-06-16 | 47.71 | $48.36 | 754300 |
| 2026-06-15 | 47.63 | $48.17 | 363100 |
| 2026-06-12 | 47.57 | $48.32 | 528800 |
| 2026-06-11 | 47.48 | $47.97 | 568748 |
| 2026-06-10 | 47.42 | $47.76 | 489300 |
| 2026-06-09 | 47.38 | $47.80 | 1.2M |
| 2026-06-08 | 47.33 | $47.23 | 611600 |
| 2026-06-05 | 47.33 | $47.68 | 938010 |
| 2026-06-04 | 47.29 | $47.26 | 642015 |
| 2026-06-03 | 47.29 | $46.84 | 456700 |
| 2026-06-02 | 47.34 | $47.12 | 458410 |
| 2026-06-01 | 47.35 | $46.97 | 663000 |
| 2026-05-29 | 47.39 | $47.26 | 556735 |
| 2026-05-28 | 47.40 | $47.51 | 714010 |
| 2026-05-27 | 47.39 | $47.72 | 438848 |
| 2026-05-26 | 47.36 | $47.78 | 658544 |
| 2026-05-22 | 47.32 | $47.90 | 508500 |
| 2026-05-21 | 47.27 | $47.67 | 512704 |
| 2026-05-20 | 47.24 | $47.46 | 496604 |
| 2026-05-19 | 47.23 | $47.26 | 440340 |
| 2026-05-18 | 47.24 | $47.33 | 922504 |
| 2026-05-15 | 47.26 | $46.62 | 514845 |
| 2026-05-14 | 47.34 | $47.04 | 686834 |
| 2026-05-13 | 47.40 | $46.84 | 1.0M |
| 2026-05-12 | 47.47 | $47.13 | 1.7M |
| 2026-05-11 | 47.53 | $46.97 | 1.3M |
| 2026-05-08 | 47.60 | $47.05 | 1.3M |
| 2026-05-07 | 47.67 | $47.25 | 1.4M |
| 2026-05-06 | 47.73 | $47.57 | 1.4M |
| 2026-05-05 | 47.76 | $47.49 | 1.3M |
| 2026-05-04 | 47.79 | $47.33 | 2.1M |
| 2026-05-01 | 47.84 | $47.73 | 1.7M |
| 2026-04-30 | 47.86 | $48.01 | 1.4M |
| 2026-04-29 | 47.84 | $47.46 | 1.5M |
| 2026-04-28 | 47.87 | $47.76 | 1.1M |
| 2026-04-27 | 47.86 | $47.60 | 1.4M |
| 2026-04-24 | 47.87 | $47.62 | 788611 |
| 2026-04-23 | 47.87 | $47.99 | 991516 |
| 2026-04-22 | 47.83 | $47.51 | 343200 |
| 2026-04-21 | 47.83 | $47.85 | 739900 |
| 2026-04-20 | 47.80 | $48.34 | 362600 |
| 2026-04-17 | 47.71 | $48.42 | 487200 |
| 2026-04-16 | 47.60 | $48.00 | 840704 |
| 2026-04-15 | 47.53 | $47.88 | 585100 |
| 2026-04-14 | 47.48 | $48.08 | 629200 |
| 2026-04-13 | 47.40 | $47.98 | 426011 |
| 2026-04-10 | 47.34 | $47.93 | 627700 |
| 2026-04-09 | 47.27 | $48.32 | 701700 |
| 2026-04-08 | 47.17 | $48.13 | 453800 |
| 2026-04-07 | 47.09 | $47.31 | 536300 |
| 2026-04-06 | 47.09 | $47.43 | 378048 |
| 2026-04-02 | 47.09 | $47.35 | 571700 |
| 2026-04-01 | 47.10 | $47.13 | 548800 |
| 2026-03-31 | 47.15 | $47.03 | 1.1M |
| 2026-03-30 | 47.22 | $46.61 | 839900 |
| 2026-03-27 | 47.34 | $46.36 | 1.0M |
| 2026-03-26 | 47.51 | $46.68 | 799838 |
| 2026-03-25 | 47.66 | $47.05 | 702400 |
| 2026-03-24 | 47.79 | $46.89 | 1.3M |
| 2026-03-23 | 47.95 | $46.83 | 786544 |
| 2026-03-20 | 48.12 | $46.46 | 862800 |
| 2026-03-19 | 48.34 | $47.03 | 1.0M |
| 2026-03-18 | 48.53 | $47.19 | 1.7M |
| 2026-03-17 | 48.70 | $47.98 | 1.2M |
| 2026-03-16 | 48.81 | $47.99 | 1.6M |
| 2026-03-13 | 48.92 | $47.76 | 1.1M |
| 2026-03-12 | 49.07 | $47.65 | 1.3M |
| 2026-03-11 | 49.23 | $48.04 | 776700 |
| 2026-03-10 | 49.36 | $48.40 | 796202 |
| 2026-03-09 | 49.46 | $48.77 | 958545 |
| 2026-03-06 | 49.52 | $48.93 | 711219 |
| 2026-03-05 | 49.57 | $49.15 | 868400 |
| 2026-03-04 | 49.60 | $49.69 | 821200 |
| 2026-03-03 | 49.57 | $49.65 | 858216 |
| 2026-03-02 | 49.53 | $50.08 | 860708 |
| 2026-02-27 | 49.44 | $50.08 | 478514 |
| 2026-02-26 | 49.34 | $49.83 | 540047 |
| 2026-02-25 | 49.26 | $49.54 | 1.2M |
| 2026-02-24 | 49.19 | $49.66 | 470800 |
| 2026-02-23 | 49.10 | $49.40 | 457922 |
| 2026-02-20 | 49.02 | $49.48 | 378106 |
| 2026-02-19 | 48.93 | $49.30 | 583708 |
| 2026-02-18 | 48.85 | $49.37 | 546501 |
| 2026-02-17 | 48.75 | $49.42 | 498234 |
| 2026-02-13 | 48.63 | $49.62 | 898648 |
| 2026-02-12 | 48.49 | $49.23 | 812624 |
| 2026-02-11 | 48.37 | $49.42 | 640430 |
| 2026-02-10 | 48.23 | $49.26 | 824700 |
| 2026-02-09 | 48.09 | $48.94 | 433700 |
| 2026-02-06 | 47.96 | $49.07 | 572709 |
| 2026-02-05 | 47.82 | $48.70 | 742100 |
| 2026-02-04 | 47.69 | $48.78 | 910700 |
| 2026-02-03 | 47.55 | $48.17 | 1.5M |
| 2026-02-02 | 47.46 | $47.97 | 2.2M |
| 2026-01-30 | 47.38 | $47.88 | 2.3M |
| 2026-01-29 | 47.29 | $47.67 | 2.0M |
| 2026-01-28 | 47.22 | $47.42 | 2.4M |
| 2026-01-27 | 47.18 | $47.69 | 1.4M |
| 2026-01-26 | 47.09 | $47.54 | 1.4M |
| 2026-01-23 | 47.02 | $47.37 | 2.2M |
| 2026-01-22 | 46.96 | $47.46 | 2.1M |
| 2026-01-21 | 46.89 | $47.50 | 2.1M |
| 2026-01-20 | 46.80 | $47.10 | 1.6M |
| 2026-01-16 | 46.75 | $47.53 | 1.2M |
| 2026-01-15 | 46.65 | $47.56 | 1.6M |
| 2026-01-14 | 46.54 | $47.39 | 2.0M |
| 2026-01-13 | 46.44 | $46.79 | 1.4M |
| 2026-01-12 | 46.40 | $46.77 | 611406 |
| 2026-01-09 | 46.35 | $46.71 | 759841 |
| 2026-01-08 | 46.31 | $46.65 | 570000 |
| 2026-01-07 | 46.27 | $46.08 | 703533 |
| 2026-01-06 | 46.28 | $46.50 | 1.9M |
| 2026-01-05 | 46.25 | $46.32 | 1.0M |
| 2026-01-02 | 46.24 | $46.19 | 583000 |
| 2025-12-31 | 46.23 | $46.08 | 627200 |
| 2025-12-30 | 46.24 | $46.42 | 499400 |
| 2025-12-29 | 46.21 | $46.45 | 437617 |
| 2025-12-26 | 46.19 | $46.42 | 411324 |
| 2025-12-24 | 46.16 | $46.41 | 153208 |
| 2025-12-23 | 46.14 | $46.26 | 442900 |
| 2025-12-22 | 46.12 | $46.23 | 517125 |
| 2025-12-19 | 46.11 | $46.03 | 456800 |
| 2025-12-18 | 46.11 | $46.17 | 546300 |
| 2025-12-17 | 46.10 | $46.23 | 467400 |
| 2025-12-16 | 46.08 | $46.10 | 758329 |
| 2025-12-15 | 46.06 | $46.37 | 457800 |
| 2025-12-12 | 46.02 | $46.14 | 402900 |
| 2025-12-11 | 46.00 | $46.38 | 396200 |
| 2025-12-10 | 45.96 | $46.01 | 562348 |
| 2025-12-09 | 45.95 | $45.60 | 1.1M |
| 2025-12-08 | 45.98 | $45.72 | 396315 |
| 2025-12-05 | 46.00 | $46.05 | 567300 |
| 2025-12-04 | 45.99 | $46.08 | 496330 |
| 2025-12-03 | 45.97 | $46.13 | 425500 |
| 2025-12-02 | 45.93 | $45.99 | 625200 |
| 2025-12-01 | 45.91 | $46.20 | 367100 |
| 2025-11-28 | 45.86 | $46.58 | 229200 |
| 2025-11-26 | 45.77 | $46.42 | 434600 |
| 2025-11-25 | 45.69 | $46.24 | 913845 |
| 2025-11-24 | 45.62 | $45.73 | 544633 |
| 2025-11-21 | 45.60 | $45.88 | 614400 |
| 2025-11-20 | 45.57 | $45.23 | 809437 |
| 2025-11-19 | 45.61 | $45.34 | 639100 |
| 2025-11-18 | 45.64 | $45.57 | 633800 |
| 2025-11-17 | 45.65 | $45.55 | 679200 |
| 2025-11-14 | 45.66 | $45.91 | 916200 |
| 2025-11-13 | 45.64 | $46.05 | 549300 |
| 2025-11-12 | 45.60 | $46.25 | 881721 |
| 2025-11-11 | 45.55 | $46.12 | 720000 |
| 2025-11-10 | 45.50 | $45.68 | 566000 |
| 2025-11-07 | 45.49 | $45.58 | 860500 |
| 2025-11-06 | 45.50 | $45.12 | 660224 |
| 2025-11-05 | 45.55 | $45.29 | 1.4M |
| 2025-11-04 | 45.58 | $45.13 | 1.2M |
| 2025-11-03 | 45.64 | $45.00 | 1.3M |
| 2025-10-31 | 45.72 | $45.13 | 755349 |
| 2025-10-30 | 45.79 | $45.18 | 816400 |
| 2025-10-29 | 45.86 | $45.12 | 1.1M |
| 2025-10-28 | 45.93 | $45.76 | 735000 |
| 2025-10-27 | 45.95 | $46.14 | 652814 |
| 2025-10-24 | 45.94 | $46.06 | 497300 |
| 2025-10-23 | 45.93 | $46.11 | 821100 |
| 2025-10-22 | 45.91 | $46.10 | 798127 |
| 2025-10-21 | 45.89 | $46.09 | 651000 |
| 2025-10-20 | 45.87 | $46.07 | 602720 |
| 2025-10-17 | 45.86 | $45.82 | 852800 |
| 2025-10-16 | 45.86 | $45.55 | 1.1M |
| 2025-10-15 | 45.90 | $45.88 | 1.0M |
| 2025-10-14 | 45.90 | $45.84 | 961546 |
| 2025-10-13 | 45.91 | $45.45 | 782900 |
| 2025-10-10 | 45.96 | $45.42 | 1.3M |
| 2025-10-09 | 46.01 | $45.80 | 876814 |
| 2025-10-08 | 46.03 | $46.14 | 1.1M |
| 2025-10-07 | 46.02 | $46.14 | 660618 |
| 2025-10-06 | 46.01 | $46.21 | 550270 |
| 2025-10-03 | 45.99 | $46.23 | 906120 |
| 2025-10-02 | 45.97 | $46.02 | 2.4M |
| 2025-10-01 | 45.97 | $46.11 | 803743 |
| 2025-09-30 | 45.96 | $46.24 | 935800 |
| 2025-09-29 | 45.94 | $45.94 | 573825 |
| 2025-09-26 | 45.94 | $45.83 | 350829 |
| 2025-09-25 | 45.97 | $45.41 | 606100 |
| 2025-09-24 | 46.03 | $45.94 | 642112 |
| 2025-09-23 | 46.05 | $46.05 | 630600 |
| 2025-09-22 | 46.06 | $45.86 | 346719 |
| 2025-09-19 | 46.09 | $45.86 | 466813 |
| 2025-09-18 | 46.13 | $45.98 | 967524 |
| 2025-09-17 | 46.15 | $45.95 | 463717 |
| 2025-09-16 | 46.18 | $45.85 | 579649 |
| 2025-09-15 | 46.22 | $45.98 | 366500 |
| 2025-09-12 | 46.24 | $46.19 | 256334 |
| 2025-09-11 | 46.24 | $46.50 | 522109 |
| 2025-09-10 | 46.22 | $45.93 | 479420 |
| 2025-09-09 | 46.25 | $46.03 | 374211 |
| 2025-09-08 | 46.26 | $46.15 | 433509 |
| 2025-09-05 | 46.26 | $46.31 | 451740 |
| 2025-09-04 | 46.24 | $46.28 | 563648 |
| 2025-09-03 | 46.22 | $46.05 | 515400 |
| 2025-09-02 | 46.22 | $46.09 | 432100 |
| 2025-08-29 | 46.21 | $46.43 | 407100 |
| 2025-08-28 | 46.15 | $46.29 | 460700 |
| 2025-08-27 | 46.11 | $46.52 | 524200 |
| 2025-08-26 | 46.04 | $46.30 | 591600 |
| 2025-08-25 | 45.98 | $46.36 | 674310 |
| 2025-08-22 | 45.92 | $46.86 | 451344 |
| 2025-08-21 | 45.80 | $46.27 | 430200 |
| 2025-08-20 | 45.74 | $46.32 | 570300 |
| 2025-08-19 | 45.67 | $46.24 | 399928 |
| 2025-08-18 | 45.61 | $45.82 | 421400 |
| 2025-08-15 | 45.58 | $45.88 | 458115 |
| 2025-08-14 | 45.54 | $46.03 | 866000 |
| 2025-08-13 | 45.49 | $46.28 | 503330 |
| 2025-08-12 | 45.41 | $45.76 | 466600 |
| 2025-08-11 | 45.37 | $45.42 | 758300 |
| 2025-08-08 | 45.36 | $45.50 | 490043 |
| 2025-08-07 | 45.34 | $45.41 | 642644 |
| 2025-08-06 | 45.34 | $45.29 | 434200 |
| 2025-08-05 | 45.34 | $45.29 | 399900 |
| 2025-08-04 | 45.34 | $45.28 | 436055 |
| 2025-08-01 | 45.35 | $44.78 | 422748 |
| 2025-07-31 | 45.40 | $44.93 | 830100 |
| 2025-07-30 | 45.44 | $45.19 | 588900 |
| 2025-07-29 | 45.46 | $45.57 | 484712 |
| 2025-07-28 | 45.44 | $45.49 | 372731 |
| 2025-07-25 | 45.42 | $45.92 | 358500 |
| 2025-07-24 | 45.35 | $45.84 | 368300 |
| 2025-07-23 | 45.28 | $46.06 | 900816 |
| 2025-07-22 | 45.19 | $45.73 | 518200 |
| 2025-07-21 | 45.12 | $45.11 | 450600 |
| 2025-07-18 | 45.10 | $45.13 | 431412 |
| 2025-07-17 | 45.08 | $45.28 | 440639 |
| 2025-07-16 | 45.04 | $45.03 | 620100 |
| 2025-07-15 | 45.03 | $44.73 | 857800 |
| 2025-07-14 | 45.04 | $45.27 | 804400 |
| 2025-07-11 | 45.00 | $45.18 | 389000 |
| 2025-07-10 | 44.96 | $45.52 | 595800 |
| 2025-07-09 | 44.89 | $45.29 | 788200 |
| 2025-07-08 | 44.84 | $45.18 | 602140 |
| 2025-07-07 | 44.80 | $45.04 | 786341 |
| 2025-07-03 | 44.77 | $45.48 | 286049 |
| 2025-07-02 | 44.69 | $45.36 | 981000 |
| 2025-07-01 | 44.62 | $45.29 | 1.2M |
| 2025-06-30 | 44.56 | $44.70 | 900914 |
| 2025-06-27 | 44.55 | $44.43 | 1.3M |
| 2025-06-26 | 44.57 | $44.36 | 516500 |
| 2025-06-25 | 44.60 | $44.37 | 941500 |
| 2025-06-24 | 44.63 | $44.86 | 555716 |
| 2025-06-23 | 44.60 | $44.64 | 426500 |
| 2025-06-20 | 44.60 | $44.13 | 416700 |
| 2025-06-18 | 44.65 | $44.22 | 624600 |
| 2025-06-17 | 44.69 | $44.30 | 771800 |
| 2025-06-16 | 44.73 | $44.64 | 471900 |
| 2025-06-13 | 44.74 | $44.57 | 663400 |
| 2025-06-12 | 44.75 | $45.05 | 462500 |
| 2025-06-11 | 44.71 | $44.86 | 853104 |
| 2025-06-10 | 44.69 | $45.00 | 763149 |
| 2025-06-09 | 44.65 | $44.80 | 602200 |
| 2025-06-06 | 44.63 | $44.77 | 510000 |
| 2025-06-05 | 44.61 | $44.51 | 574900 |
| 2025-06-04 | 44.61 | $44.63 | 472731 |
| 2025-06-03 | 44.59 | $44.89 | 838013 |
| 2025-06-02 | 44.55 | $44.67 | 580138 |
| 2025-05-30 | 44.52 | $44.75 | 606124 |
| 2025-05-29 | 44.48 | $44.64 | 574600 |
| 2025-05-28 | 44.45 | $44.36 | 692806 |
| 2025-05-27 | 44.44 | $44.83 | 449202 |
| 2025-05-23 | 44.38 | $44.22 | 386549 |
| 2025-05-22 | 44.37 | $44.24 | 568100 |
| 2025-05-21 | 44.36 | $44.43 | 619500 |
| 2025-05-20 | 44.32 | $45.10 | 665800 |
| 2025-05-19 | 44.21 | $45.12 | 566400 |
| 2025-05-16 | 44.09 | $45.05 | 666137 |
| 2025-05-15 | 43.96 | $44.62 | 532300 |
| 2025-05-14 | 43.87 | $43.88 | 900800 |
| 2025-05-13 | 43.84 | $44.16 | 601114 |
| 2025-05-12 | 43.78 | $44.54 | 504232 |
| 2025-05-09 | 43.67 | $43.97 | 815830 |
| 2025-05-08 | 43.61 | $43.99 | 413715 |
| 2025-05-07 | 43.54 | $43.90 | 630140 |
| 2025-05-06 | 43.46 | $43.78 | 346748 |
| 2025-05-05 | 43.39 | $44.01 | 380046 |
| 2025-05-02 | 43.28 | $44.15 | 468600 |
| 2025-05-01 | 43.15 | $43.61 | 442500 |
| 2025-04-30 | 43.09 | $43.81 | 379920 |
| 2025-04-29 | 43.01 | $43.78 | 290800 |
| 2025-04-28 | 42.93 | $43.47 | 431938 |
| 2025-04-25 | 42.89 | $43.31 | 373123 |
| 2025-04-24 | 42.87 | $43.56 | 543040 |
| 2025-04-23 | 42.83 | $43.22 | 940200 |
| 2025-04-22 | 42.83 | $43.20 | 539519 |
| 2025-04-21 | 42.83 | $42.41 | 985000 |
| 2025-04-17 | 42.93 | $42.94 | 646300 |
| 2025-04-16 | 42.98 | $42.61 | 946800 |
| 2025-04-15 | 43.07 | $42.98 | 442911 |
| 2025-04-14 | 43.13 | $43.25 | 905311 |
| 2025-04-11 | 43.18 | $42.63 | 1.1M |
| 2025-04-10 | 43.30 | $42.02 | 847140 |
| 2025-04-09 | 43.48 | $42.65 | 846800 |
| 2025-04-08 | 43.61 | $40.62 | 1.5M |
| 2025-04-07 | 43.95 | $41.18 | 2.0M |
| 2025-04-04 | 44.26 | $41.90 | 1.3M |
| 2025-04-03 | 44.51 | $43.93 | 941127 |
| 2025-04-02 | 44.58 | $44.78 | 805848 |
| 2025-04-01 | 44.57 | $44.58 | 712400 |
| 2025-03-31 | 44.57 | $44.59 | 710300 |
| 2025-03-28 | 44.58 | $44.20 | 714316 |
| 2025-03-27 | 44.63 | $44.50 | 344700 |
| 2025-03-26 | 44.66 | $44.71 | 330742 |
| 2025-03-25 | 44.66 | $44.48 | 648800 |
| 2025-03-24 | 44.70 | $44.68 | 302400 |
| 2025-03-21 | 44.71 | $44.33 | 307100 |
| 2025-03-20 | 44.76 | $44.63 | 327000 |
| 2025-03-19 | 44.79 | $44.81 | 414644 |
| 2025-03-18 | 44.79 | $44.79 | 465200 |
| 2025-03-17 | 44.80 | $44.94 | 343046 |
| 2025-03-14 | 44.79 | $44.45 | 600520 |
| 2025-03-13 | 44.83 | $43.91 | 519300 |
| 2025-03-12 | 44.93 | $44.07 | 614011 |
| 2025-03-11 | 45.01 | $44.60 | 1.8M |
| 2025-03-10 | 45.04 | $45.38 | 667532 |
| 2025-03-07 | 44.99 | $45.47 | 474300 |
| 2025-03-06 | 44.93 | $44.88 | 1.1M |
| 2025-03-05 | 44.92 | $44.90 | 636436 |
| 2025-03-04 | 44.91 | $44.65 | 609200 |
| 2025-03-03 | 44.92 | $45.32 | 440546 |
| 2025-02-28 | 44.86 | $45.32 | 485500 |
| 2025-02-27 | 44.80 | $44.86 | 560800 |
| 2025-02-26 | 44.79 | $44.97 | 1.1M |
| 2025-02-25 | 44.76 | $45.34 | 623800 |
| 2025-02-24 | 44.69 | $45.07 | 514200 |
| 2025-02-21 | 44.64 | $44.92 | 417700 |
| 2025-02-20 | 44.61 | $44.96 | 499816 |
| 2025-02-19 | 44.57 | $44.86 | 802600 |
| 2025-02-18 | 44.54 | $44.75 | 581800 |
| 2025-02-14 | 44.51 | $44.46 | 686321 |
| 2025-02-13 | 44.51 | $44.77 | 1.5M |
| 2025-02-12 | 44.48 | $44.46 | 630700 |
| 2025-02-11 | 44.47 | $44.69 | 540100 |
| 2025-02-10 | 44.43 | $44.42 | 373000 |
| 2025-02-07 | 44.40 | $44.28 | 490803 |
| 2025-02-06 | 44.39 | $44.52 | 552903 |
| 2025-02-05 | 44.34 | $44.56 | 497068 |
| 2025-02-04 | 44.29 | $44.32 | 540800 |
| 2025-02-03 | 44.26 | $44.32 | 628900 |
| 2025-01-31 | 44.22 | $44.48 | 704539 |
| 2025-01-30 | 44.16 | $44.81 | 429900 |
| 2025-01-29 | 44.06 | $44.42 | 674000 |
| 2025-01-28 | 44.00 | $44.56 | 608935 |
| 2025-01-27 | 43.93 | $45.01 | 612228 |
| 2025-01-24 | 43.80 | $44.43 | 482933 |
| 2025-01-23 | 43.73 | $44.42 | 748600 |
| 2025-01-22 | 43.66 | $44.23 | 649300 |
| 2025-01-21 | 43.60 | $44.61 | 808807 |
| 2025-01-17 | 43.49 | $44.08 | 463615 |
| 2025-01-16 | 43.44 | $43.98 | 747400 |
| 2025-01-15 | 43.41 | $43.52 | 568900 |
| 2025-01-14 | 43.42 | $43.19 | 778801 |
| 2025-01-13 | 43.48 | $42.90 | 475300 |
| 2025-01-10 | 43.57 | $42.61 | 859600 |
| 2025-01-08 | 43.71 | $43.40 | 501500 |
| 2025-01-07 | 43.78 | $43.29 | 848700 |
| 2025-01-06 | 43.88 | $43.33 | 487441 |
| 2025-01-03 | 43.98 | $43.64 | 637515 |
| 2025-01-02 | 44.07 | $43.45 | 549532 |
| 2024-12-31 | 44.19 | $43.64 | 554707 |
| 2024-12-30 | 44.30 | $43.48 | 1.2M |
| 2024-12-27 | 44.44 | $43.86 | 289401 |
| 2024-12-26 | 44.57 | $44.07 | 263400 |
| 2024-12-24 | 44.68 | $44.01 | 342800 |
| 2024-12-23 | 44.81 | $43.71 | 350135 |
| 2024-12-20 | 44.98 | $43.70 | 474950 |
| 2024-12-19 | 45.16 | $43.40 | 1.1M |
| 2024-12-18 | 45.38 | $43.44 | 612800 |
| 2024-12-17 | 45.61 | $44.52 | 760848 |
| 2024-12-16 | 45.74 | $44.69 | 434243 |
| 2024-12-13 | 45.85 | $44.97 | 496100 |
| 2024-12-12 | 45.95 | $45.33 | 403800 |
| 2024-12-11 | 46.00 | $45.44 | 469134 |
| 2024-12-10 | 46.06 | $45.69 | 652709 |
| 2024-12-09 | 46.09 | $45.74 | 745242 |
| 2024-12-06 | 46.11 | $45.80 | 309000 |
| 2024-12-05 | 46.13 | $46.06 | 338400 |
| 2024-12-04 | 46.13 | $46.04 | 317900 |
| 2024-12-03 | 46.12 | $46.22 | 378100 |
| 2024-12-02 | 46.09 | $46.48 | 409700 |
| 2024-11-29 | 46.02 | $46.70 | 171400 |
| 2024-11-27 | 45.92 | $46.58 | 306000 |
| 2024-11-26 | 45.83 | $46.49 | 645500 |
| 2024-11-25 | 45.74 | $46.66 | 855200 |
| 2024-11-22 | 45.62 | $46.24 | 283001 |
| 2024-11-21 | 45.54 | $45.94 | 449700 |
| 2024-11-20 | 45.48 | $45.42 | 482429 |
| 2024-11-19 | 45.48 | $45.36 | 472800 |
| 2024-11-18 | 45.48 | $45.51 | 464044 |
| 2024-11-15 | 45.46 | $45.32 | 585927 |
| 2024-11-14 | 45.47 | $45.48 | 364700 |
| 2024-11-13 | 45.46 | $45.87 | 501538 |
| 2024-11-12 | 45.41 | $45.94 | 517101 |
| 2024-11-11 | 45.36 | $46.24 | 637700 |
| 2024-11-08 | 45.27 | $46.00 | 345429 |
| 2024-11-07 | 45.21 | $45.75 | 617800 |
| 2024-11-06 | 45.16 | $45.85 | 605800 |
| 2024-11-05 | 45.10 | $45.13 | 309900 |
| 2024-11-04 | 45.10 | $44.56 | 543745 |
| 2024-11-01 | 45.16 | $44.58 | 493824 |
| 2024-10-31 | 45.23 | $44.63 | 371813 |
| 2024-10-30 | 45.28 | $44.92 | 333400 |
| 2024-10-29 | 45.32 | $44.97 | 525400 |
| 2024-10-28 | 45.35 | $45.24 | 316300 |
| 2024-10-25 | 45.35 | $44.99 | 432233 |
| 2024-10-24 | 45.38 | $45.30 | 382818 |
| 2024-10-23 | 45.38 | $45.39 | 573110 |
| 2024-10-22 | 45.38 | $45.35 | 334100 |
| 2024-10-21 | 45.37 | $45.48 | 324404 |
| 2024-10-18 | 45.35 | $45.91 | 325321 |
| 2024-10-17 | 45.29 | $45.85 | 326400 |
| 2024-10-16 | 45.24 | $45.87 | 457000 |
| 2024-10-15 | 45.17 | $45.50 | 460746 |
| 2024-10-14 | 45.14 | $45.46 | 337029 |
| 2024-10-11 | 45.11 | $45.20 | 535000 |
| 2024-10-10 | 45.11 | $44.77 | 321500 |
| 2024-10-09 | 45.14 | $45.04 | 423004 |
| 2024-10-08 | 45.15 | $44.80 | 355584 |
| 2024-10-07 | 45.18 | $44.73 | 477800 |
| 2024-10-04 | 45.21 | $45.07 | 407616 |
| 2024-10-03 | 45.21 | $44.93 | 439000 |
| 2024-10-02 | 45.22 | $45.30 | 580800 |
| 2024-10-01 | 45.18 | $45.46 | 615000 |
| 2024-09-30 | 45.13 | $45.49 | 703844 |
| 2024-09-27 | 45.08 | $45.45 | 1.6M |
| 2024-09-26 | 45.02 | $45.24 | 439827 |
| 2024-09-25 | 44.98 | $45.18 | 530800 |
| 2024-09-24 | 44.94 | $45.46 | 502100 |
| 2024-09-23 | 44.87 | $45.41 | 369400 |
| 2024-09-20 | 44.80 | $45.14 | 442000 |
| 2024-09-19 | 44.74 | $45.25 | 732533 |
| 2024-09-18 | 44.67 | $45.04 | 699310 |
| 2024-09-17 | 44.62 | $45.15 | 391635 |
| 2024-09-16 | 44.55 | $45.26 | 696755 |
| 2024-09-13 | 44.46 | $44.95 | 488100 |
| 2024-09-12 | 44.39 | $44.54 | 493443 |
| 2024-09-11 | 44.35 | $44.30 | 487900 |
| 2024-09-10 | 44.33 | $44.51 | 665400 |
| 2024-09-09 | 44.28 | $44.48 | 825936 |
| 2024-09-06 | 44.23 | $44.10 | 529500 |
| 2024-09-05 | 44.20 | $44.42 | 775400 |
| 2024-09-04 | 44.14 | $44.67 | 669609 |
| 2024-09-03 | 44.04 | $44.58 | 498900 |
| 2024-08-30 | 43.94 | $44.80 | 439800 |
| 2024-08-29 | 43.80 | $44.48 | 724900 |
| 2024-08-28 | 43.70 | $44.36 | 666500 |
| 2024-08-27 | 43.60 | $44.37 | 506516 |
| 2024-08-26 | 43.49 | $44.38 | 660900 |
| 2024-08-23 | 43.37 | $44.32 | 884100 |
| 2024-08-22 | 43.26 | $43.88 | 697700 |
| 2024-08-21 | 43.18 | $43.96 | 439915 |
| 2024-08-20 | 43.08 | $43.70 | 612248 |
| 2024-08-19 | 43.00 | $43.77 | 710300 |
| 2024-08-16 | 42.91 | $43.59 | 666100 |
| 2024-08-15 | 42.83 | $43.40 | 557300 |
| 2024-08-14 | 42.77 | $43.13 | 602741 |
| 2024-08-13 | 42.72 | $42.95 | 557108 |
| 2024-08-12 | 42.70 | $42.52 | 593100 |
| 2024-08-09 | 42.71 | $42.81 | 877746 |
| 2024-08-08 | 42.69 | $42.75 | 812200 |
| 2024-08-07 | 42.67 | $42.29 | 741700 |
| 2024-08-06 | 42.68 | $42.39 | 968407 |
| 2024-08-05 | 42.68 | $42.09 | 2.0M |
| 2024-08-02 | 42.69 | $43.12 | 1.4M |
| 2024-08-01 | 42.60 | $43.28 | 1.1M |
| 2024-07-31 | 42.48 | $43.29 | 843124 |
| 2024-07-30 | 42.35 | $43.24 | 814028 |
| 2024-07-29 | 42.20 | $43.01 | 684100 |
| 2024-07-26 | 42.07 | $42.98 | 795037 |
| 2024-07-25 | 41.93 | $42.47 | 964242 |
| 2024-07-24 | 41.84 | $42.20 | 778736 |
| 2024-07-23 | 41.76 | $42.30 | 1.3M |
| 2024-07-22 | 41.67 | $42.46 | 612800 |
| 2024-07-19 | 41.56 | $42.24 | 900200 |
| 2024-07-18 | 41.46 | $42.58 | 779600 |
| 2024-07-17 | 41.33 | $42.86 | 824900 |
| 2024-07-16 | 41.16 | $42.57 | 869601 |
| 2024-07-15 | 41.01 | $41.85 | 685549 |
| 2024-07-12 | 40.93 | $41.77 | 861029 |
| 2024-07-11 | 40.85 | $41.39 | 782628 |
| 2024-07-10 | 40.80 | $40.84 | 682132 |
| 2024-07-09 | 40.81 | $40.45 | 887835 |
| 2024-07-08 | 40.86 | $40.54 | 487400 |
| 2024-07-05 | 40.91 | $40.56 | 459704 |
| 2024-07-03 | 40.96 | $40.57 | 425230 |
| 2024-07-02 | 41.01 | $40.70 | 788700 |
| 2024-07-01 | 41.06 | $40.56 | 763721 |
| 2024-06-28 | 41.12 | $40.75 | 890400 |
| 2024-06-27 | 41.17 | $40.78 | 626707 |
| 2024-06-26 | 41.22 | $41.00 | 637700 |
| 2024-06-25 | 41.24 | $41.18 | 737200 |
| 2024-06-24 | 41.25 | $41.57 | 679627 |
| 2024-06-21 | 41.22 | $41.22 | 665400 |
| 2024-06-20 | 41.24 | $41.20 | 836800 |
| 2024-06-18 | 41.25 | $41.14 | 774523 |
| 2024-06-17 | 41.28 | $41.03 | 659800 |
| 2024-06-14 | 41.33 | $40.83 | 750604 |
| 2024-06-13 | 41.40 | $41.04 | 1.0M |
| 2024-06-12 | 41.46 | $41.16 | 949742 |
| 2024-06-11 | 41.52 | $41.18 | 1.1M |
| 2024-06-10 | 41.57 | $41.30 | 914836 |
| 2024-06-07 | 41.62 | $41.36 | 1.1M |
| 2024-06-06 | 41.66 | $41.51 | 963200 |
| 2024-06-05 | 41.70 | $41.59 | 780337 |
| 2024-06-04 | 41.72 | $41.62 | 599500 |
| 2024-06-03 | 41.74 | $41.60 | 866500 |
| 2024-05-31 | 41.76 | $41.78 | 672131 |
| 2024-05-30 | 41.75 | $41.03 | 897800 |
| 2024-05-29 | 41.82 | $40.72 | 877000 |
| 2024-05-28 | 41.92 | $41.24 | 817700 |
| 2024-05-24 | 41.97 | $41.62 | 834300 |
| 2024-05-23 | 41.97 | $41.58 | 989029 |
| 2024-05-22 | 41.98 | $42.21 | 718000 |
| 2024-05-21 | 41.92 | $42.31 | 594817 |
| 2024-05-20 | 41.85 | $42.32 | 607100 |
| 2024-05-17 | 41.77 | $42.43 | 639009 |
| 2024-05-16 | 41.67 | $42.41 | 821300 |
| 2024-05-15 | 41.56 | $42.36 | 780407 |
| 2024-05-14 | 41.44 | $42.15 | 855840 |
| 2024-05-13 | 41.33 | $42.11 | 706115 |
| 2024-05-10 | 41.22 | $42.06 | 978857 |
| 2024-05-09 | 41.10 | $41.96 | 1.0M |
| 2024-05-08 | 40.99 | $41.63 | 783000 |
| 2024-05-07 | 40.91 | $41.52 | 1.2M |
| 2024-05-06 | 40.83 | $41.30 | 976826 |
| 2024-05-03 | 40.78 | $41.15 | 1.1M |
| 2024-05-02 | 40.75 | $40.98 | 1.2M |
| 2024-05-01 | 40.73 | $40.77 | 1.4M |
| 2024-04-30 | 40.73 | $40.78 | 1.0M |
| 2024-04-29 | 40.74 | $41.07 | 778000 |
| 2024-04-26 | 40.73 | $40.78 | 991700 |
| 2024-04-25 | 40.75 | $40.91 | 933100 |
| 2024-04-24 | 40.76 | $41.04 | 1.1M |
| 2024-04-23 | 40.76 | $40.99 | 840233 |
| 2024-04-22 | 40.77 | $40.83 | 820745 |
| 2024-04-19 | 40.79 | $40.53 | 1.3M |
| 2024-04-18 | 40.86 | $40.13 | 1.1M |
| 2024-04-17 | 40.96 | $40.00 | 1.3M |
| 2024-04-16 | 41.09 | $39.94 | 2.0M |
| 2024-04-15 | 41.23 | $40.15 | 1.7M |
| 2024-04-12 | 41.35 | $40.37 | 1.2M |
| 2024-04-11 | 41.46 | $40.84 | 1.1M |
| 2024-04-10 | 41.53 | $40.95 | 1.5M |
| 2024-04-09 | 41.59 | $41.60 | 1.6M |
| 2024-04-08 | 41.59 | $41.45 | 985100 |
| 2024-04-05 | 41.60 | $41.34 | 1.3M |
| 2024-04-04 | 41.63 | $41.28 | 1.4M |
| 2024-04-03 | 41.66 | $41.52 | 1.2M |
| 2024-04-02 | 41.66 | $41.66 | 955100 |
| 2024-04-01 | 41.65 | $41.88 | 1.1M |
| 2024-03-28 | 41.62 | $42.23 | 1.1M |
| 2024-03-27 | 41.55 | $42.01 | 1.5M |
| 2024-03-26 | 41.49 | $41.39 | 940229 |
| 2024-03-25 | 41.49 | $41.41 | 1.3M |
| 2024-03-22 | 41.49 | $41.49 | 630807 |
| 2024-03-21 | 41.48 | $41.67 | 1.3M |
| 2024-03-20 | 41.44 | $41.74 | 973709 |
| 2024-03-19 | 41.40 | $41.57 | 1.1M |
| 2024-03-18 | 41.36 | $41.33 | 836700 |
| 2024-03-15 | 41.35 | $41.37 | 1.2M |
| 2024-03-14 | 41.33 | $41.36 | 1.2M |
| 2024-03-13 | 41.30 | $41.72 | 2.1M |
| 2024-03-12 | 41.23 | $41.71 | 888000 |
| 2024-03-11 | 41.16 | $41.73 | 851300 |
| 2024-03-08 | 41.08 | $41.57 | 923444 |
| 2024-03-07 | 41.01 | $41.52 | 747800 |
| 2024-03-06 | 40.94 | $41.32 | 1.1M |
| 2024-03-05 | 40.88 | $41.08 | 837800 |
| 2024-03-04 | 40.84 | $41.27 | 1.3M |
| 2024-03-01 | 40.78 | $41.07 | 945700 |
| 2024-02-29 | 40.73 | $41.06 | 1.1M |
| 2024-02-28 | 40.68 | $40.99 | 962221 |
| 2024-02-27 | 40.64 | $40.93 | 693200 |
| 2024-02-26 | 40.60 | $40.81 | 725100 |
| 2024-02-23 | 40.57 | $41.10 | 990617 |
| 2024-02-22 | 40.51 | $40.99 | 1.6M |
| 2024-02-21 | 40.46 | $40.83 | 994844 |
| 2024-02-20 | 40.42 | $40.62 | 1.2M |
| 2024-02-16 | 40.39 | $40.57 | 1.0M |
| 2024-02-15 | 40.37 | $40.68 | 1.2M |
| 2024-02-14 | 40.34 | $40.23 | 1.1M |
| 2024-02-13 | 40.35 | $39.97 | 1.6M |
| 2024-02-12 | 40.38 | $40.67 | 1.2M |
| 2024-02-09 | 40.35 | $40.42 | 1.1M |
| 2024-02-08 | 40.34 | $40.37 | 1.2M |
| 2024-02-07 | 40.33 | $40.27 | 1.3M |
| 2024-02-06 | 40.34 | $40.23 | 1.3M |
| 2024-02-05 | 40.35 | $39.97 | 1.6M |
| 2024-02-02 | 40.39 | $40.48 | 1.6M |
| 2024-02-01 | 40.38 | $40.75 | 882331 |
| 2024-01-31 | 40.34 | $40.24 | 1.5M |
| 2024-01-30 | 40.35 | $40.65 | 932809 |
| 2024-01-29 | 40.33 | $40.61 | 814300 |
| 2024-01-26 | 40.30 | $40.44 | 898400 |
| 2024-01-25 | 40.30 | $40.37 | 1.6M |
| 2024-01-24 | 40.30 | $40.00 | 1.3M |
| 2024-01-23 | 40.33 | $40.39 | 1.7M |
| 2024-01-22 | 40.33 | $40.31 | 1.0M |
| 2024-01-19 | 40.34 | $40.25 | 1.1M |
| 2024-01-18 | 40.35 | $40.07 | 1.1M |
| 2024-01-17 | 40.39 | $39.94 | 1.1M |
| 2024-01-16 | 40.43 | $40.12 | 1.1M |
| 2024-01-12 | 40.46 | $40.44 | 706214 |
| 2024-01-11 | 40.46 | $40.29 | 1.1M |
| 2024-01-10 | 40.47 | $40.53 | 951937 |
| 2024-01-09 | 40.46 | $40.50 | 845123 |
| 2024-01-08 | 40.44 | $40.64 | 2.1M |
| 2024-01-05 | 40.41 | $40.38 | 862139 |
| 2024-01-04 | 40.40 | $40.42 | 887000 |
| 2024-01-03 | 40.38 | $40.44 | 1.1M |
| 2024-01-02 | 40.35 | $40.70 | 967545 |
| 2023-12-29 | 40.29 | $40.56 | 911707 |
| 2023-12-28 | 40.24 | $40.58 | 896240 |
| 2023-12-27 | 40.18 | $40.51 | 763701 |
| 2023-12-26 | 40.11 | $40.45 | 833510 |
| 2023-12-22 | 40.04 | $40.28 | 860100 |
| 2023-12-21 | 39.98 | $40.36 | 940500 |
| 2023-12-20 | 39.91 | $40.04 | 966421 |
| 2023-12-19 | 39.86 | $40.55 | 804100 |
| 2023-12-18 | 39.75 | $40.31 | 949446 |
| 2023-12-15 | 39.66 | $40.17 | 1.1M |
| 2023-12-14 | 39.57 | $40.58 | 1.5M |
| 2023-12-13 | 39.43 | $40.63 | 1.5M |
| 2023-12-12 | 39.28 | $39.82 | 1.0M |
| 2023-12-11 | 39.19 | $39.78 | 849500 |
| 2023-12-08 | 39.09 | $39.55 | 894900 |
| 2023-12-07 | 39.01 | $39.64 | 1.3M |
| 2023-12-06 | 38.91 | $39.56 | 1.3M |
| 2023-12-05 | 38.81 | $39.36 | 682726 |
| 2023-12-04 | 38.72 | $39.63 | 1.7M |
| 2023-12-01 | 38.59 | $39.50 | 1.1M |
| 2023-11-30 | 38.47 | $38.97 | 835625 |
| 2023-11-29 | 38.39 | $38.62 | 990000 |
| 2023-11-28 | 38.34 | $38.67 | 1.3M |
| 2023-11-27 | 38.27 | $38.73 | 1.3M |
| 2023-11-24 | 38.18 | $38.85 | 272503 |
| 2023-11-22 | 38.07 | $38.70 | 808100 |
| 2023-11-21 | 37.96 | $38.51 | 922927 |
| 2023-11-20 | 37.86 | $38.54 | 1.8M |
| 2023-11-17 | 37.75 | $38.58 | 789606 |
| 2023-11-16 | 37.63 | $38.48 | 797200 |
| 2023-11-15 | 37.51 | $38.47 | 959134 |
| 2023-11-14 | 37.38 | $38.40 | 990100 |
| 2023-11-13 | 37.26 | $37.46 | 879100 |
| 2023-11-10 | 37.22 | $37.54 | 939202 |
| 2023-11-09 | 37.18 | $37.34 | 1.0M |
| 2023-11-08 | 37.16 | $37.55 | 1.1M |
| 2023-11-07 | 37.11 | $37.70 | 804101 |
| 2023-11-06 | 37.06 | $37.91 | 835210 |
| 2023-11-03 | 36.97 | $38.03 | 1.3M |
| 2023-11-02 | 36.88 | $37.69 | 1.5M |
| 2023-11-01 | 36.81 | $37.01 | 2.1M |
| 2023-10-31 | 36.80 | $36.68 | 1.5M |
| 2023-10-30 | 36.83 | $36.42 | 1.3M |
| 2023-10-27 | 36.88 | $36.09 | 1.3M |
| 2023-10-26 | 36.97 | $36.62 | 1.6M |
| 2023-10-25 | 37.01 | $36.58 | 1.2M |
| 2023-10-24 | 37.06 | $36.63 | 1.4M |
| 2023-10-23 | 37.11 | $36.37 | 1.1M |
| 2023-10-20 | 37.20 | $36.62 | 1.1M |
| 2023-10-19 | 37.26 | $36.91 | 1.3M |
| 2023-10-18 | 37.31 | $37.28 | 1.3M |
| 2023-10-17 | 37.33 | $37.72 | 1.3M |
| 2023-10-16 | 37.32 | $37.65 | 1.0M |
| 2023-10-13 | 37.31 | $37.22 | 1.1M |
| 2023-10-12 | 37.36 | $37.11 | 1.3M |
| 2023-10-11 | 37.43 | $37.61 | 1.7M |
| 2023-10-10 | 37.45 | $37.51 | 1.2M |
| 2023-10-09 | 37.50 | $37.32 | 1.2M |
| 2023-10-06 | 37.56 | $36.99 | 1.9M |
| 2023-10-05 | 37.67 | $36.76 | 1.0M |
| 2023-10-04 | 37.80 | $36.85 | 2.0M |
| 2023-10-03 | 37.94 | $36.63 | 2.0M |
| 2023-10-02 | 38.10 | $36.81 | 2.0M |
| 2023-09-29 | 38.26 | $37.39 | 1.1M |
| 2023-09-28 | 38.38 | $37.47 | 1.4M |
| 2023-09-27 | 38.49 | $37.46 | 1.2M |
| 2023-09-26 | 38.62 | $37.61 | 1.3M |
| 2023-09-25 | 38.74 | $38.16 | 723745 |
| 2023-09-22 | 38.80 | $38.17 | 1.2M |
| 2023-09-21 | 38.88 | $38.45 | 1.7M |
| 2023-09-20 | 38.92 | $38.92 | 1.6M |
| 2023-09-19 | 38.93 | $38.96 | 952016 |
| 2023-09-18 | 38.92 | $39.06 | 790900 |
| 2023-09-15 | 38.91 | $39.08 | 808441 |
| 2023-09-14 | 38.90 | $39.27 | 792700 |
| 2023-09-13 | 38.87 | $38.80 | 1.0M |
| 2023-09-12 | 38.88 | $38.73 | 990900 |
| 2023-09-11 | 38.91 | $38.75 | 690300 |
| 2023-09-08 | 38.94 | $38.64 | 931248 |
| 2023-09-07 | 38.99 | $38.58 | 824100 |
| 2023-09-06 | 39.05 | $38.50 | 902424 |
| 2023-09-05 | 39.12 | $38.62 | 897642 |
| 2023-09-01 | 39.19 | $39.15 | 960346 |
| 2023-08-31 | 39.22 | $39.15 | 928613 |
| 2023-08-30 | 39.25 | $39.42 | 783300 |
| 2023-08-29 | 39.26 | $39.41 | 827423 |
| 2023-08-28 | 39.28 | $39.14 | 868549 |
| 2023-08-25 | 39.34 | $38.99 | 905519 |
| 2023-08-24 | 39.41 | $38.75 | 1.0M |
| 2023-08-23 | 39.52 | $39.01 | 1.2M |
| 2023-08-22 | 39.62 | $38.84 | 827512 |
| 2023-08-21 | 39.74 | $38.89 | 780411 |
| 2023-08-18 | 39.86 | $39.03 | 1.7M |
| 2023-08-17 | 39.98 | $38.97 | 1.7M |
| 2023-08-16 | 40.12 | $39.18 | 1.6M |
| 2023-08-15 | 40.24 | $39.31 | 1.4M |
| 2023-08-14 | 40.36 | $39.86 | 994500 |
| 2023-08-11 | 40.43 | $40.07 | 857629 |
| 2023-08-10 | 40.47 | $40.03 | 999815 |
| 2023-08-09 | 40.52 | $40.09 | 1.0M |
| 2023-08-08 | 40.57 | $39.99 | 864600 |
| 2023-08-07 | 40.63 | $40.33 | 711020 |
| 2023-08-04 | 40.65 | $40.07 | 1.1M |
| 2023-08-03 | 40.70 | $40.34 | 991724 |
| 2023-08-02 | 40.71 | $40.61 | 796617 |
| 2023-08-01 | 40.70 | $40.72 | 1.1M |
| 2023-07-31 | 40.68 | $40.84 | 849925 |
| 2023-07-28 | 40.64 | $40.85 | 1.3M |
| 2023-07-27 | 40.59 | $40.75 | 1.1M |
| 2023-07-26 | 40.55 | $41.11 | 941445 |
| 2023-07-25 | 40.46 | $41.06 | 831651 |
| 2023-07-24 | 40.38 | $41.04 | 880846 |
| 2023-07-21 | 40.29 | $40.98 | 935800 |
| 2023-07-20 | 40.20 | $40.87 | 1.2M |
| 2023-07-19 | 40.12 | $40.64 | 981935 |
| 2023-07-18 | 40.05 | $40.35 | 1.5M |
| 2023-07-17 | 40.02 | $40.21 | 766436 |
| 2023-07-14 | 40.00 | $40.33 | 852506 |
| 2023-07-13 | 39.97 | $40.44 | 941932 |
| 2023-07-12 | 39.92 | $40.29 | 1.5M |
| 2023-07-11 | 39.89 | $40.04 | 799730 |
| 2023-07-10 | 39.88 | $39.72 | 1.3M |
| 2023-07-07 | 39.90 | $39.62 | 999944 |
| 2023-07-06 | 39.93 | $39.75 | 1.4M |
| 2023-07-05 | 39.95 | $40.06 | 862146 |
| 2023-07-03 | 39.93 | $40.22 | 676432 |
| 2023-06-30 | 39.90 | $40.09 | 858800 |
| 2023-06-29 | 39.87 | $39.71 | 1.7M |
| 2023-06-28 | 39.88 | $39.50 | 961414 |
| 2023-06-27 | 39.90 | $39.73 | 1.4M |
| 2023-06-26 | 39.89 | $39.78 | 464000 |
| 2023-06-23 | 39.88 | $39.53 | 674000 |
| 2023-06-22 | 39.89 | $39.96 | 772000 |
| 2023-06-21 | 39.85 | $40.11 | 832507 |
| 2023-06-20 | 39.80 | $40.10 | 677000 |
| 2023-06-16 | 39.75 | $40.54 | 1.0M |
| 2023-06-15 | 39.66 | $40.44 | 1.2M |
| 2023-06-14 | 39.57 | $39.98 | 1.5M |
| 2023-06-13 | 39.53 | $40.08 | 1.1M |
| 2023-06-12 | 39.47 | $39.84 | 736324 |
| 2023-06-09 | 39.44 | $39.81 | 1.7M |
| 2023-06-08 | 39.42 | $39.93 | 545611 |
| 2023-06-07 | 39.38 | $39.89 | 1.2M |
| 2023-06-06 | 39.35 | $39.47 | 1.0M |
| 2023-06-05 | 39.37 | $39.38 | 2.8M |
| 2023-06-02 | 39.40 | $39.63 | 997000 |
| 2023-06-01 | 39.41 | $38.78 | 1.6M |
| 2023-05-31 | 39.51 | $38.66 | 1.0M |
| 2023-05-30 | 39.62 | $38.80 | 1.2M |
| 2023-05-26 | 39.73 | $39.00 | 1.1M |
| 2023-05-25 | 39.83 | $38.83 | 1.4M |
| 2023-05-24 | 39.96 | $39.15 | 949900 |
| 2023-05-23 | 40.06 | $39.56 | 754200 |
| 2023-05-22 | 40.12 | $39.81 | 1.2M |
| 2023-05-19 | 40.16 | $39.90 | 772710 |
| 2023-05-18 | 40.20 | $39.98 | 1.0M |
| 2023-05-17 | 40.23 | $39.86 | 862123 |
| 2023-05-16 | 40.28 | $39.70 | 942500 |
| 2023-05-15 | 40.35 | $40.18 | 641500 |
| 2023-05-12 | 40.37 | $40.22 | 573808 |
| 2023-05-11 | 40.39 | $40.20 | 731600 |
| 2023-05-10 | 40.42 | $40.41 | 893200 |
| 2023-05-09 | 40.42 | $40.32 | 601841 |
| 2023-05-08 | 40.43 | $40.44 | 626940 |
| 2023-05-05 | 40.44 | $40.58 | 837329 |
| 2023-05-04 | 40.42 | $40.11 | 1.2M |
| 2023-05-03 | 40.46 | $40.23 | 842843 |
| 2023-05-02 | 40.48 | $40.30 | 1.1M |
| 2023-05-01 | 40.49 | $40.72 | 909328 |
| 2023-04-28 | 40.46 | $40.59 | 757307 |
| 2023-04-27 | 40.44 | $40.45 | 1.2M |
| 2023-04-26 | 40.42 | $39.87 | 1.5M |
| 2023-04-25 | 40.46 | $40.41 | 1.2M |
| 2023-04-24 | 40.45 | $40.69 | 669600 |
| 2023-04-21 | 40.39 | $40.63 | 768300 |
| 2023-04-20 | 40.33 | $40.60 | 1.5M |
| 2023-04-19 | 40.27 | $40.65 | 783803 |
| 2023-04-18 | 40.19 | $40.55 | 884600 |
| 2023-04-17 | 40.11 | $40.59 | 719200 |
| 2023-04-14 | 40.03 | $40.34 | 726324 |
| 2023-04-13 | 39.96 | $40.60 | 782146 |
| 2023-04-12 | 39.85 | $40.43 | 712600 |
| 2023-04-11 | 39.76 | $40.51 | 928601 |
| 2023-04-10 | 39.65 | $40.36 | 783539 |
| 2023-04-06 | 39.55 | $40.29 | 791800 |
| 2023-04-05 | 39.44 | $40.21 | 976205 |
| 2023-04-04 | 39.35 | $40.00 | 1.6M |
| 2023-04-03 | 39.26 | $40.21 | 917044 |
| 2023-03-31 | 39.16 | $40.16 | 955000 |
| 2023-03-30 | 39.06 | $39.71 | 790500 |
| 2023-03-29 | 39.01 | $39.57 | 1.4M |
| 2023-03-28 | 38.97 | $39.16 | 881107 |
| 2023-03-27 | 38.97 | $39.02 | 862800 |
| 2023-03-24 | 38.99 | $38.78 | 1.1M |
| 2023-03-23 | 39.03 | $38.43 | 1.2M |
| 2023-03-22 | 39.12 | $38.57 | 1.2M |
| 2023-03-21 | 39.20 | $39.22 | 1.0M |
| 2023-03-20 | 39.23 | $39.19 | 1.4M |
| 2023-03-17 | 39.27 | $38.68 | 1.1M |
| 2023-03-16 | 39.36 | $39.19 | 1.5M |
| 2023-03-15 | 39.42 | $38.82 | 1.6M |
| 2023-03-14 | 39.52 | $39.06 | 956000 |
| 2023-03-13 | 39.60 | $38.51 | 2.7M |
| 2023-03-10 | 39.75 | $38.55 | 1.5M |
| 2023-03-09 | 39.90 | $39.01 | 1.2M |
| 2023-03-08 | 40.01 | $39.56 | 1.5M |
| 2023-03-07 | 40.08 | $39.47 | 1.2M |
| 2023-03-06 | 40.16 | $40.02 | 779427 |
| 2023-03-03 | 40.20 | $40.14 | 806045 |
| 2023-03-02 | 40.23 | $39.83 | 894337 |
| 2023-03-01 | 40.30 | $39.49 | 1.3M |
| 2023-02-28 | 40.40 | $39.71 | 751700 |
| 2023-02-27 | 40.49 | $40.00 | 713812 |
| 2023-02-24 | 40.56 | $39.99 | 790339 |
| 2023-02-23 | 40.62 | $40.19 | 760800 |
| 2023-02-22 | 40.67 | $40.25 | 1.1M |
| 2023-02-21 | 40.72 | $40.29 | 757400 |
| 2023-02-17 | 40.76 | $40.92 | 763235 |
| 2023-02-16 | 40.74 | $40.57 | 1.2M |
| 2023-02-15 | 40.75 | $40.79 | 1.1M |
| 2023-02-14 | 40.73 | $40.62 | 1.2M |
| 2023-02-13 | 40.73 | $40.90 | 977154 |
| 2023-02-10 | 40.71 | $40.60 | 1.3M |
| 2023-02-09 | 40.72 | $40.22 | 708113 |
| 2023-02-08 | 40.77 | $40.61 | 829943 |
| 2023-02-07 | 40.78 | $41.02 | 970100 |
| 2023-02-06 | 40.75 | $40.94 | 929712 |
| 2023-02-03 | 40.73 | $41.05 | 1.4M |
| 2023-02-02 | 40.69 | $41.37 | 1.1M |
| 2023-02-01 | 40.62 | $41.17 | 1.5M |
| 2023-01-31 | 40.56 | $40.91 | 875600 |
| 2023-01-30 | 40.52 | $40.39 | 863442 |
| 2023-01-27 | 40.53 | $40.52 | 670000 |
| 2023-01-26 | 40.52 | $40.56 | 1.3M |
| 2023-01-25 | 40.51 | $40.47 | 1.0M |
| 2023-01-24 | 40.50 | $40.49 | 958300 |
| 2023-01-23 | 40.49 | $40.44 | 830902 |
| 2023-01-20 | 40.48 | $40.23 | 1.0M |
| 2023-01-19 | 40.50 | $39.86 | 1.0M |
| 2023-01-18 | 40.54 | $40.25 | 1.3M |
| 2023-01-17 | 40.55 | $40.98 | 967100 |
| 2023-01-13 | 40.49 | $41.13 | 1.4M |
| 2023-01-12 | 40.41 | $41.07 | 1.3M |
| 2023-01-11 | 40.33 | $41.06 | 916910 |
| 2023-01-10 | 40.26 | $40.78 | 3.3M |
| 2023-01-09 | 40.22 | $40.66 | 889202 |
| 2023-01-06 | 40.19 | $40.77 | 1.0M |
| 2023-01-05 | 40.14 | $39.88 | 714911 |
| 2023-01-04 | 40.19 | $40.39 | 837906 |
| 2023-01-03 | 40.19 | $40.02 | 1.6M |
| 2022-12-30 | 40.23 | $39.91 | 1.4M |
| 2022-12-29 | 40.28 | $40.17 | 1.5M |
| 2022-12-28 | 40.32 | $39.72 | 916500 |
| 2022-12-27 | 40.41 | $40.19 | 838300 |
| 2022-12-23 | 40.45 | $40.07 | 780100 |
| 2022-12-22 | 40.51 | $40.07 | 857900 |
| 2022-12-21 | 40.58 | $40.32 | 666300 |
| 2022-12-20 | 40.62 | $39.77 | 1.3M |
| 2022-12-19 | 40.72 | $39.80 | 836405 |
| 2022-12-16 | 40.82 | $39.95 | 1.1M |
| 2022-12-15 | 40.90 | $40.35 | 936505 |
| 2022-12-14 | 40.95 | $41.08 | 1.1M |
| 2022-12-13 | 40.91 | $41.24 | 964542 |
| 2022-12-12 | 40.86 | $41.10 | 855900 |
| 2022-12-09 | 40.81 | $40.67 | 713500 |
| 2022-12-08 | 40.80 | $40.93 | 906703 |
| 2022-12-07 | 40.75 | $40.68 | 892732 |
| 2022-12-06 | 40.71 | $40.65 | 881300 |
| 2022-12-05 | 40.67 | $40.85 | 717716 |
| 2022-12-02 | 40.60 | $41.35 | 1.4M |
| 2022-12-01 | 40.47 | $41.39 | 1.2M |
| 2022-11-30 | 40.31 | $41.46 | 1.3M |
| 2022-11-29 | 40.14 | $40.61 | 877608 |
| 2022-11-28 | 40.04 | $40.63 | 789626 |
| 2022-11-25 | 39.93 | $41.20 | 319001 |
| 2022-11-23 | 39.75 | $40.99 | 916200 |
| 2022-11-22 | 39.57 | $40.83 | 792827 |
| 2022-11-21 | 39.40 | $40.44 | 761400 |
| 2022-11-18 | 39.25 | $40.21 | 836720 |
| 2022-11-17 | 39.10 | $39.77 | 1.3M |
| 2022-11-16 | 38.98 | $39.89 | 1.1M |
| 2022-11-15 | 38.83 | $39.86 | 1.4M |
| 2022-11-14 | 38.67 | $39.54 | 772112 |
| 2022-11-11 | 38.53 | $39.78 | 1.1M |
| 2022-11-10 | 38.35 | $39.91 | 1.1M |
| 2022-11-09 | 38.13 | $38.39 | 986400 |
| 2022-11-08 | 38.05 | $38.80 | 1.3M |
| 2022-11-07 | 37.92 | $38.62 | 1.8M |
| 2022-11-04 | 37.79 | $38.51 | 1.1M |
| 2022-11-03 | 37.66 | $37.91 | 895200 |
| 2022-11-02 | 37.58 | $38.12 | 1.2M |
| 2022-11-01 | 37.47 | $38.72 | 869515 |
| 2022-10-31 | 37.31 | $38.78 | 999400 |
| 2022-10-28 | 37.12 | $38.98 | 1.0M |
| 2022-10-27 | 36.90 | $38.12 | 1.0M |
| 2022-10-26 | 36.76 | $37.88 | 963521 |
| 2022-10-25 | 36.63 | $37.76 | 1.1M |
| 2022-10-24 | 36.51 | $37.21 | 1.2M |
| 2022-10-21 | 36.44 | $36.87 | 1.3M |
| 2022-10-20 | 36.40 | $36.14 | 1.2M |
| 2022-10-19 | 36.44 | $36.74 | 992200 |
| 2022-10-18 | 36.43 | $37.12 | 1.1M |
| 2022-10-17 | 36.39 | $36.62 | 965500 |
| 2022-10-14 | 36.40 | $35.90 | 1.6M |
| 2022-10-13 | 36.50 | $36.47 | 2.0M |
| 2022-10-12 | 36.56 | $35.61 | 1.6M |
| 2022-10-11 | 36.72 | $35.94 | 1.1M |
| 2022-10-10 | 36.86 | $35.87 | 1.5M |
| 2022-10-07 | 37.03 | $35.82 | 1.1M |
| 2022-10-06 | 37.23 | $36.54 | 1.4M |
| 2022-10-05 | 37.37 | $37.21 | 1.2M |
| 2022-10-04 | 37.47 | $37.59 | 1.3M |
| 2022-10-03 | 37.53 | $36.65 | 1.3M |
| 2022-09-30 | 37.70 | $35.79 | 1.5M |
| 2022-09-29 | 37.96 | $36.25 | 1.8M |
| 2022-09-28 | 38.20 | $36.91 | 1.8M |
| 2022-09-27 | 38.39 | $36.31 | 1.9M |
| 2022-09-26 | 38.65 | $36.67 | 1.4M |
| 2022-09-23 | 38.90 | $37.17 | 1.5M |
| 2022-09-22 | 39.12 | $37.85 | 1.3M |
| 2022-09-21 | 39.29 | $38.09 | 786300 |
| 2022-09-20 | 39.44 | $38.51 | 1.1M |
| 2022-09-19 | 39.57 | $39.06 | 974900 |
| 2022-09-16 | 39.66 | $38.74 | 963231 |
| 2022-09-15 | 39.80 | $38.91 | 915200 |
| 2022-09-14 | 39.94 | $39.34 | 886910 |
| 2022-09-13 | 40.04 | $39.35 | 737800 |
| 2022-09-12 | 40.16 | $40.61 | 562100 |
| 2022-09-09 | 40.17 | $40.28 | 621553 |
| 2022-09-08 | 40.21 | $39.93 | 962923 |
| 2022-09-07 | 40.29 | $39.81 | 752100 |
| 2022-09-06 | 40.39 | $39.12 | 1.2M |
| 2022-09-02 | 40.56 | $39.17 | 864800 |
| 2022-09-01 | 40.73 | $39.59 | 1.2M |
| 2022-08-31 | 40.86 | $39.44 | 819200 |
| 2022-08-30 | 41.02 | $39.71 | 661800 |
| 2022-08-29 | 41.15 | $40.16 | 582800 |
| 2022-08-26 | 41.25 | $40.28 | 726843 |
| 2022-08-25 | 41.33 | $41.27 | 693620 |
| 2022-08-24 | 41.31 | $40.85 | 630234 |
| 2022-08-23 | 41.33 | $40.80 | 800200 |
| 2022-08-22 | 41.35 | $41.02 | 965800 |
| 2022-08-19 | 41.34 | $41.78 | 627511 |
| 2022-08-18 | 41.25 | $42.06 | 813400 |
| 2022-08-17 | 41.12 | $42.02 | 897900 |
| 2022-08-16 | 40.97 | $42.23 | 1.2M |
| 2022-08-15 | 40.79 | $42.01 | 968622 |
| 2022-08-12 | 40.62 | $41.84 | 727219 |
| 2022-08-11 | 40.45 | $41.21 | 753910 |
| 2022-08-10 | 40.32 | $41.24 | 763500 |
| 2022-08-09 | 40.18 | $40.66 | 988705 |
| 2022-08-08 | 40.08 | $40.64 | 761300 |
| 2022-08-05 | 39.97 | $40.55 | 945546 |
| 2022-08-04 | 39.87 | $40.55 | 952435 |
| 2022-08-03 | 39.76 | $40.64 | 756300 |
| 2022-08-02 | 39.63 | $40.36 | 1.2M |
| 2022-08-01 | 39.53 | $40.65 | 959940 |
| 2022-07-29 | 39.39 | $40.68 | 825200 |
| 2022-07-28 | 39.23 | $40.40 | 1.2M |
| 2022-07-27 | 39.10 | $39.86 | 1.3M |
| 2022-07-26 | 39.01 | $39.49 | 900125 |
| 2022-07-25 | 38.96 | $39.51 | 1.1M |
| 2022-07-22 | 38.90 | $39.35 | 1.3M |
| 2022-07-21 | 38.85 | $39.30 | 1.4M |
| 2022-07-20 | 38.81 | $39.08 | 926500 |
| 2022-07-19 | 38.77 | $39.21 | 926400 |
| 2022-07-18 | 38.72 | $38.37 | 1.6M |
| 2022-07-15 | 38.74 | $38.72 | 1.1M |
| 2022-07-14 | 38.72 | $38.19 | 1.3M |
| 2022-07-13 | 38.75 | $38.49 | 1.2M |
| 2022-07-12 | 38.76 | $38.68 | 1.2M |
| 2022-07-11 | 38.75 | $38.83 | 839703 |
| 2022-07-08 | 38.73 | $38.95 | 811300 |
| 2022-07-07 | 38.70 | $39.20 | 1.1M |
| 2022-07-06 | 38.67 | $38.96 | 1.4M |
| 2022-07-05 | 38.67 | $38.76 | 1.1M |
| 2022-07-01 | 38.69 | $39.28 | 1.2M |
| 2022-06-30 | 38.68 | $38.81 | 1.4M |
| 2022-06-29 | 38.72 | $38.82 | 1.3M |
| 2022-06-28 | 38.78 | $38.83 | 1.0M |
| 2022-06-27 | 38.84 | $39.24 | 1.4M |
| 2022-06-24 | 38.87 | $39.13 | 1.4M |
| 2022-06-23 | 38.92 | $38.28 | 1.4M |
| 2022-06-22 | 39.06 | $38.00 | 1.4M |
| 2022-06-21 | 39.23 | $37.86 | 1.4M |
| 2022-06-17 | 39.43 | $37.24 | 2.8M |
| 2022-06-16 | 39.69 | $37.31 | 1.9M |
| 2022-06-15 | 39.96 | $38.18 | 1.8M |
| 2022-06-14 | 40.16 | $37.87 | 2.2M |
| 2022-06-13 | 40.40 | $38.29 | 2.5M |
| 2022-06-10 | 40.61 | $39.45 | 1.8M |
| 2022-06-09 | 40.71 | $40.05 | 1.1M |
| 2022-06-08 | 40.75 | $40.80 | 981115 |
| 2022-06-07 | 40.72 | $41.42 | 1.3M |
| 2022-06-06 | 40.62 | $41.13 | 1.1M |
| 2022-06-03 | 40.54 | $40.99 | 843600 |
| 2022-06-02 | 40.48 | $41.29 | 2.4M |
| 2022-06-01 | 40.39 | $40.85 | 1.4M |
| 2022-05-31 | 40.34 | $41.14 | 1.2M |
| 2022-05-27 | 40.26 | $41.32 | 957003 |
| 2022-05-26 | 40.16 | $40.74 | 1.1M |
| 2022-05-25 | 40.12 | $40.37 | 1.7M |
| 2022-05-24 | 40.12 | $40.22 | 2.3M |
| 2022-05-23 | 40.13 | $39.98 | 1.7M |
| 2022-05-20 | 40.18 | $39.58 | 2.2M |
| 2022-05-19 | 40.28 | $39.48 | 2.0M |
| 2022-05-18 | 40.40 | $39.69 | 1.6M |
| 2022-05-17 | 40.52 | $40.83 | 1.5M |
| 2022-05-16 | 40.53 | $40.27 | 1.5M |
| 2022-05-13 | 40.61 | $40.26 | 1.4M |
| 2022-05-12 | 40.70 | $39.75 | 2.7M |
| 2022-05-11 | 40.85 | $39.59 | 3.3M |
| 2022-05-10 | 41.03 | $39.83 | 2.6M |
| 2022-05-09 | 41.20 | $40.14 | 2.6M |
| 2022-05-06 | 41.35 | $40.61 | 3.0M |
| 2022-05-05 | 41.46 | $40.67 | 2.3M |
| 2022-05-04 | 41.58 | $41.60 | 2.6M |
| 2022-05-03 | 41.61 | $40.63 | 1.9M |
| 2022-05-02 | 41.74 | $40.40 | 2.8M |
| 2022-04-29 | 41.91 | $40.51 | 2.2M |
| 2022-04-28 | 42.07 | $41.65 | 1.3M |
| 2022-04-27 | 42.13 | $41.18 | 2.1M |
| 2022-04-26 | 42.24 | $41.13 | 1.5M |
| 2022-04-25 | 42.36 | $41.82 | 2.1M |
| 2022-04-22 | 42.42 | $41.91 | 1.3M |
| 2022-04-21 | 42.47 | $42.77 | 1.4M |
| 2022-04-20 | 42.43 | $43.02 | 1.6M |
| 2022-04-19 | 42.36 | $42.52 | 1.2M |
| 2022-04-18 | 42.34 | $41.99 | 1.4M |
| 2022-04-14 | 42.36 | $42.22 | 1.2M |
| 2022-04-13 | 42.36 | $42.35 | 1.6M |
| 2022-04-12 | 42.34 | $42.24 | 1.5M |
| 2022-04-11 | 42.33 | $42.36 | 1.1M |
| 2022-04-08 | 42.30 | $42.66 | 1.1M |
| 2022-04-07 | 42.23 | $42.53 | 1.1M |
| 2022-04-06 | 42.16 | $42.52 | 1.4M |
| 2022-04-05 | 42.08 | $42.32 | 1.6M |
| 2022-04-04 | 42.02 | $42.37 | 2.0M |
| 2022-04-01 | 41.94 | $42.59 | 1.5M |
| 2022-03-31 | 41.83 | $42.30 | 1.5M |
| 2022-03-30 | 41.75 | $42.62 | 1.2M |
| 2022-03-29 | 41.63 | $42.72 | 1.8M |
| 2022-03-28 | 41.49 | $42.23 | 983618 |
| 2022-03-25 | 41.38 | $42.12 | 1.4M |
| 2022-03-24 | 41.29 | $41.89 | 1.2M |
| 2022-03-23 | 41.20 | $41.52 | 1.4M |
| 2022-03-22 | 41.15 | $41.88 | 2.5M |
| 2022-03-21 | 41.05 | $41.80 | 983929 |
| 2022-03-18 | 40.95 | $41.73 | 1.3M |
| 2022-03-17 | 40.86 | $41.74 | 1.0M |
| 2022-03-16 | 40.77 | $41.40 | 1.8M |
| 2022-03-15 | 40.70 | $40.99 | 955600 |
| 2022-03-14 | 40.67 | $40.52 | 1.2M |
| 2022-03-11 | 40.70 | $40.37 | 1.4M |
| 2022-03-10 | 40.73 | $40.65 | 1.1M |
| 2022-03-09 | 40.75 | $40.75 | 1.4M |
| 2022-03-08 | 40.77 | $40.22 | 2.5M |
| 2022-03-07 | 40.84 | $40.72 | 2.6M |
| 2022-03-04 | 40.86 | $41.37 | 2.3M |
| 2022-03-03 | 40.83 | $41.25 | 1.6M |
| 2022-03-02 | 40.81 | $41.07 | 1.6M |
| 2022-03-01 | 40.82 | $40.29 | 2.9M |
| 2022-02-28 | 40.90 | $40.84 | 2.4M |
| 2022-02-25 | 40.94 | $41.05 | 1.6M |
| 2022-02-24 | 40.95 | $39.95 | 3.1M |
| 2022-02-23 | 41.08 | $40.01 | 1.8M |
| 2022-02-22 | 41.20 | $40.51 | 2.0M |
| 2022-02-18 | 41.29 | $40.76 | 1.5M |
| 2022-02-17 | 41.35 | $40.82 | 1.0M |
| 2022-02-16 | 41.41 | $41.16 | 1.7M |
| 2022-02-15 | 41.45 | $41.07 | 1.2M |
| 2022-02-14 | 41.49 | $40.78 | 1.6M |
| 2022-02-11 | 41.58 | $41.00 | 1.7M |
| 2022-02-10 | 41.66 | $41.29 | 2.0M |
| 2022-02-09 | 41.71 | $42.06 | 1.2M |
| 2022-02-08 | 41.70 | $41.75 | 1.4M |
| 2022-02-07 | 41.72 | $41.49 | 1.7M |
| 2022-02-04 | 41.77 | $41.46 | 1.2M |
| 2022-02-03 | 41.84 | $41.84 | 1.1M |
| 2022-02-02 | 41.87 | $42.22 | 1.4M |
| 2022-02-01 | 41.87 | $41.85 | 3.1M |
| 2022-01-31 | 41.91 | $41.78 | 957914 |
| 2022-01-28 | 41.96 | $41.49 | 3.6M |
| 2022-01-27 | 42.05 | $40.96 | 2.0M |
| 2022-01-26 | 42.19 | $40.95 | 2.3M |
| 2022-01-25 | 42.35 | $41.30 | 2.7M |
| 2022-01-24 | 42.48 | $41.53 | 5.8M |
| 2022-01-21 | 42.59 | $41.55 | 1.6M |
| 2022-01-20 | 42.70 | $41.85 | 1.6M |
| 2022-01-19 | 42.78 | $42.13 | 1.5M |
| 2022-01-18 | 42.84 | $42.36 | 1.9M |
| 2022-01-14 | 42.87 | $42.94 | 1.8M |
| 2022-01-13 | 42.84 | $42.99 | 1.1M |
| 2022-01-12 | 42.81 | $42.93 | 1.0M |
| 2022-01-11 | 42.78 | $42.98 | 3.2M |
| 2022-01-10 | 42.73 | $42.91 | 1.9M |
| 2022-01-07 | 42.69 | $42.98 | 1.1M |
| 2022-01-06 | 42.64 | $42.89 | 1.1M |
| 2022-01-05 | 42.59 | $42.83 | 1.5M |
| 2022-01-04 | 42.54 | $43.09 | 1.3M |
| 2022-01-03 | 42.45 | $42.86 | 1.3M |
| 2021-12-31 | 42.38 | $43.04 | 761413 |
| 2021-12-30 | 42.28 | $42.93 | 614800 |
| 2021-12-29 | 42.18 | $42.98 | 874927 |
| 2021-12-28 | 42.05 | $42.81 | 873038 |
| 2021-12-27 | 41.94 | $42.57 | 688900 |
| 2021-12-23 | 41.84 | $42.14 | 677100 |
| 2021-12-22 | 41.78 | $42.18 | 795411 |
| 2021-12-21 | 41.72 | $41.97 | 819634 |
| 2021-12-20 | 41.67 | $41.66 | 1.2M |
| 2021-12-17 | 41.66 | $42.02 | 1.0M |
| 2021-12-16 | 41.60 | $42.59 | 1.1M |
| 2021-12-15 | 41.49 | $42.32 | 1.0M |
| 2021-12-14 | 41.41 | $41.84 | 859624 |
| 2021-12-13 | 41.36 | $41.95 | 819217 |
| 2021-12-10 | 41.31 | $41.92 | 833500 |
| 2021-12-09 | 41.26 | $41.60 | 1.1M |
| 2021-12-08 | 41.24 | $41.75 | 976800 |
| 2021-12-07 | 41.21 | $41.71 | 757600 |
| 2021-12-06 | 41.18 | $41.41 | 1.4M |
| 2021-12-03 | 41.18 | $40.72 | 1.6M |
| 2021-12-02 | 41.25 | $40.71 | 1.4M |
| 2021-12-01 | 41.33 | $39.95 | 1.5M |
| 2021-11-30 | 41.48 | $40.16 | 1.2M |
| 2021-11-29 | 41.62 | $41.09 | 1.1M |
| 2021-11-26 | 41.68 | $41.04 | 974800 |
| 2021-11-24 | 41.74 | $41.81 | 693408 |
| 2021-11-23 | 41.72 | $41.91 | 861913 |
| 2021-11-22 | 41.69 | $41.73 | 928911 |
| 2021-11-19 | 41.67 | $41.52 | 1.2M |
| 2021-11-18 | 41.68 | $41.59 | 685100 |
| 2021-11-17 | 41.67 | $41.79 | 716814 |
| 2021-11-16 | 41.65 | $41.91 | 1.1M |
| 2021-11-15 | 41.61 | $41.95 | 2.7M |
| 2021-11-12 | 41.55 | $41.82 | 765830 |
| 2021-11-11 | 41.51 | $41.68 | 882900 |
| 2021-11-10 | 41.48 | $41.79 | 877305 |
| 2021-11-09 | 41.42 | $41.68 | 968840 |
| 2021-11-08 | 41.37 | $41.68 | 865435 |
| 2021-11-05 | 41.32 | $41.75 | 1.2M |
| 2021-11-04 | 41.24 | $41.57 | 764639 |
| 2021-11-03 | 41.18 | $41.68 | 1.4M |
| 2021-11-02 | 41.10 | $41.56 | 799100 |
| 2021-11-01 | 41.02 | $41.39 | 886700 |
| 2021-10-29 | 40.95 | $41.19 | 686200 |
| 2021-10-28 | 40.89 | $41.25 | 853700 |
| 2021-10-27 | 40.82 | $40.90 | 969720 |
| 2021-10-26 | 40.77 | $41.31 | 987300 |
| 2021-10-25 | 40.67 | $41.35 | 602009 |
| 2021-10-22 | 40.57 | $41.41 | 616600 |
| 2021-10-21 | 40.45 | $41.24 | 733610 |
| 2021-10-20 | 40.34 | $41.34 | 950500 |
| 2021-10-19 | 40.22 | $40.99 | 1.0M |
| 2021-10-18 | 40.12 | $40.69 | 1.3M |
| 2021-10-15 | 40.05 | $40.89 | 763214 |
| 2021-10-14 | 39.95 | $40.78 | 889700 |
| 2021-10-13 | 39.86 | $40.17 | 2.8M |
| 2021-10-12 | 39.84 | $39.96 | 1.5M |
| 2021-10-11 | 39.83 | $39.94 | 717207 |
| 2021-10-08 | 39.83 | $40.15 | 786100 |
| 2021-10-07 | 39.82 | $40.15 | 1.0M |
| 2021-10-06 | 39.81 | $39.98 | 1.3M |
| 2021-10-05 | 39.82 | $39.75 | 892837 |
| 2021-10-04 | 39.86 | $39.55 | 1.2M |
| 2021-10-01 | 39.93 | $39.46 | 911800 |
| 2021-09-30 | 40.02 | $39.20 | 892543 |
| 2021-09-29 | 40.14 | $39.73 | 720920 |
| 2021-09-28 | 40.22 | $39.47 | 989400 |
| 2021-09-27 | 40.34 | $39.93 | 572600 |
| 2021-09-24 | 40.42 | $39.97 | 617200 |
| 2021-09-23 | 40.50 | $39.95 | 651311 |
| 2021-09-22 | 40.58 | $39.85 | 774441 |
| 2021-09-21 | 40.69 | $39.66 | 715804 |
| 2021-09-20 | 40.82 | $39.77 | 1.4M |
| 2021-09-17 | 40.94 | $40.16 | 657600 |
| 2021-09-16 | 41.04 | $40.52 | 1.0M |
| 2021-09-15 | 41.10 | $40.73 | 688411 |
| 2021-09-14 | 41.15 | $40.53 | 771100 |
| 2021-09-13 | 41.22 | $40.79 | 708807 |
| 2021-09-10 | 41.27 | $40.75 | 576800 |
| 2021-09-09 | 41.32 | $41.06 | 503248 |
| 2021-09-08 | 41.35 | $41.33 | 678240 |
| 2021-09-07 | 41.35 | $41.04 | 967046 |
| 2021-09-03 | 41.37 | $41.57 | 773810 |
| 2021-09-02 | 41.35 | $41.72 | 1.1M |
| 2021-09-01 | 41.30 | $41.51 | 671239 |
| 2021-08-31 | 41.27 | $41.38 | 652922 |
| 2021-08-30 | 41.25 | $41.35 | 452200 |
| 2021-08-27 | 41.22 | $41.34 | 668017 |
| 2021-08-26 | 41.20 | $41.07 | 601700 |
| 2021-08-25 | 41.20 | $41.27 | 955007 |
| 2021-08-24 | 41.17 | $41.21 | 619600 |
| 2021-08-23 | 41.15 | $41.34 | 609100 |
| 2021-08-20 | 41.11 | $41.31 | 643619 |
| 2021-08-19 | 41.07 | $41.06 | 1.1M |
| 2021-08-18 | 41.05 | $41.10 | 551327 |
| 2021-08-17 | 41.01 | $41.51 | 953000 |
| 2021-08-16 | 40.94 | $41.64 | 556329 |
| 2021-08-13 | 40.84 | $41.48 | 466404 |
| 2021-08-12 | 40.75 | $41.31 | 529300 |
| 2021-08-11 | 40.67 | $41.26 | 645216 |
| 2021-08-10 | 40.59 | $41.02 | 562603 |
| 2021-08-09 | 40.53 | $40.82 | 678700 |
| 2021-08-06 | 40.49 | $40.89 | 858200 |
| 2021-08-05 | 40.43 | $40.74 | 611826 |
| 2021-08-04 | 40.39 | $40.53 | 953820 |
| 2021-08-03 | 40.37 | $40.84 | 724600 |
| 2021-08-02 | 40.31 | $40.54 | 844800 |
| 2021-07-30 | 40.27 | $40.54 | 901627 |
| 2021-07-29 | 40.24 | $40.63 | 593130 |
| 2021-07-28 | 40.19 | $40.40 | 552100 |
| 2021-07-27 | 40.16 | $40.49 | 594628 |
| 2021-07-26 | 40.12 | $40.36 | 620225 |
| 2021-07-23 | 40.09 | $40.37 | 519442 |
| 2021-07-22 | 40.05 | $39.99 | 497500 |
| 2021-07-21 | 40.05 | $40.15 | 532105 |
| 2021-07-20 | 40.03 | $40.07 | 1.0M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.36
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.73
Average
42.43
Maximum
50.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.36 | $49.60 | 483510 |
| 2026-07-16 | 49.24 | $49.85 | 411300 |
| 2026-07-15 | 49.06 | $48.84 | 471900 |
| 2026-07-14 | 49.06 | $48.92 | 380500 |
| 2026-07-13 | 49.03 | $49.28 | 536800 |
| 2026-07-10 | 48.93 | $48.99 | 333815 |
| 2026-07-09 | 48.86 | $48.74 | 638442 |
| 2026-07-08 | 48.84 | $48.83 | 431234 |
| 2026-07-07 | 48.79 | $49.46 | 417200 |
| 2026-07-06 | 48.60 | $49.07 | 363440 |
| 2026-07-02 | 48.45 | $49.39 | 468309 |
| 2026-07-01 | 48.22 | $48.48 | 460400 |
| 2026-06-30 | 48.13 | $48.18 | 1.4M |
| 2026-06-29 | 48.10 | $48.43 | 1.3M |
| 2026-06-26 | 48.00 | $48.54 | 401500 |
| 2026-06-25 | 47.87 | $47.97 | 418000 |
| 2026-06-24 | 47.83 | $48.10 | 497700 |
| 2026-06-23 | 47.76 | $47.86 | 894724 |
| 2026-06-22 | 47.72 | $47.34 | 583230 |
| 2026-06-18 | 47.80 | $47.42 | 1.1M |
| 2026-06-17 | 47.86 | $47.63 | 962027 |
| 2026-06-16 | 47.89 | $48.36 | 754300 |
| 2026-06-15 | 47.77 | $48.17 | 363100 |
| 2026-06-12 | 47.67 | $48.32 | 528800 |
| 2026-06-11 | 47.52 | $47.97 | 568748 |
| 2026-06-10 | 47.42 | $47.76 | 489300 |
| 2026-06-09 | 47.35 | $47.80 | 1.2M |
| 2026-06-08 | 47.26 | $47.23 | 611600 |
| 2026-06-05 | 47.27 | $47.68 | 938010 |
| 2026-06-04 | 47.20 | $47.26 | 642015 |
| 2026-06-03 | 47.20 | $46.84 | 456700 |
| 2026-06-02 | 47.29 | $47.12 | 458410 |
| 2026-06-01 | 47.33 | $46.97 | 663000 |
| 2026-05-29 | 47.42 | $47.26 | 556735 |
| 2026-05-28 | 47.45 | $47.51 | 714010 |
| 2026-05-27 | 47.44 | $47.72 | 438848 |
| 2026-05-26 | 47.39 | $47.78 | 658544 |
| 2026-05-22 | 47.31 | $47.90 | 508500 |
| 2026-05-21 | 47.20 | $47.67 | 512704 |
| 2026-05-20 | 47.12 | $47.46 | 496604 |
| 2026-05-19 | 47.07 | $47.26 | 440340 |
| 2026-05-18 | 47.06 | $47.33 | 922504 |
| 2026-05-15 | 47.03 | $46.62 | 514845 |
| 2026-05-14 | 47.14 | $47.04 | 686834 |
| 2026-05-13 | 47.19 | $46.84 | 1.0M |
| 2026-05-12 | 47.29 | $47.13 | 1.7M |
| 2026-05-11 | 47.35 | $46.97 | 1.3M |
| 2026-05-08 | 47.45 | $47.05 | 1.3M |
| 2026-05-07 | 47.55 | $47.25 | 1.4M |
| 2026-05-06 | 47.62 | $47.57 | 1.4M |
| 2026-05-05 | 47.64 | $47.49 | 1.3M |
| 2026-05-04 | 47.68 | $47.33 | 2.1M |
| 2026-05-01 | 47.76 | $47.73 | 1.7M |
| 2026-04-30 | 47.77 | $48.01 | 1.4M |
| 2026-04-29 | 47.72 | $47.46 | 1.5M |
| 2026-04-28 | 47.78 | $47.76 | 1.1M |
| 2026-04-27 | 47.78 | $47.60 | 1.4M |
| 2026-04-24 | 47.82 | $47.62 | 788611 |
| 2026-04-23 | 47.86 | $47.99 | 991516 |
| 2026-04-22 | 47.83 | $47.51 | 343200 |
| 2026-04-21 | 47.89 | $47.85 | 739900 |
| 2026-04-20 | 47.90 | $48.34 | 362600 |
| 2026-04-17 | 47.80 | $48.42 | 487200 |
| 2026-04-16 | 47.67 | $48.00 | 840704 |
| 2026-04-15 | 47.61 | $47.88 | 585100 |
| 2026-04-14 | 47.56 | $48.08 | 629200 |
| 2026-04-13 | 47.46 | $47.98 | 426011 |
| 2026-04-10 | 47.37 | $47.93 | 627700 |
| 2026-04-09 | 47.28 | $48.32 | 701700 |
| 2026-04-08 | 47.09 | $48.13 | 453800 |
| 2026-04-07 | 46.91 | $47.31 | 536300 |
| 2026-04-06 | 46.88 | $47.43 | 378048 |
| 2026-04-02 | 46.82 | $47.35 | 571700 |
| 2026-04-01 | 46.77 | $47.13 | 548800 |
| 2026-03-31 | 46.77 | $47.03 | 1.1M |
| 2026-03-30 | 46.78 | $46.61 | 839900 |
| 2026-03-27 | 46.90 | $46.36 | 1.0M |
| 2026-03-26 | 47.09 | $46.68 | 799838 |
| 2026-03-25 | 47.24 | $47.05 | 702400 |
| 2026-03-24 | 47.34 | $46.89 | 1.3M |
| 2026-03-23 | 47.50 | $46.83 | 786544 |
| 2026-03-20 | 47.70 | $46.46 | 862800 |
| 2026-03-19 | 48.01 | $47.03 | 1.0M |
| 2026-03-18 | 48.26 | $47.19 | 1.7M |
| 2026-03-17 | 48.51 | $47.98 | 1.2M |
| 2026-03-16 | 48.63 | $47.99 | 1.6M |
| 2026-03-13 | 48.77 | $47.76 | 1.1M |
| 2026-03-12 | 48.99 | $47.65 | 1.3M |
| 2026-03-11 | 49.26 | $48.04 | 776700 |
| 2026-03-10 | 49.49 | $48.40 | 796202 |
| 2026-03-09 | 49.68 | $48.77 | 958545 |
| 2026-03-06 | 49.82 | $48.93 | 711219 |
| 2026-03-05 | 49.95 | $49.15 | 868400 |
| 2026-03-04 | 50.05 | $49.69 | 821200 |
| 2026-03-03 | 50.04 | $49.65 | 858216 |
| 2026-03-02 | 50.04 | $50.08 | 860708 |
| 2026-02-27 | 49.94 | $50.08 | 478514 |
| 2026-02-26 | 49.83 | $49.83 | 540047 |
| 2026-02-25 | 49.74 | $49.54 | 1.2M |
| 2026-02-24 | 49.70 | $49.66 | 470800 |
| 2026-02-23 | 49.62 | $49.40 | 457922 |
| 2026-02-20 | 49.57 | $49.48 | 378106 |
| 2026-02-19 | 49.50 | $49.30 | 583708 |
| 2026-02-18 | 49.45 | $49.37 | 546501 |
| 2026-02-17 | 49.37 | $49.42 | 498234 |
| 2026-02-13 | 49.27 | $49.62 | 898648 |
| 2026-02-12 | 49.10 | $49.23 | 812624 |
| 2026-02-11 | 48.98 | $49.42 | 640430 |
| 2026-02-10 | 48.80 | $49.26 | 824700 |
| 2026-02-09 | 48.62 | $48.94 | 433700 |
| 2026-02-06 | 48.47 | $49.07 | 572709 |
| 2026-02-05 | 48.27 | $48.70 | 742100 |
| 2026-02-04 | 48.10 | $48.78 | 910700 |
| 2026-02-03 | 47.90 | $48.17 | 1.5M |
| 2026-02-02 | 47.78 | $47.97 | 2.2M |
| 2026-01-30 | 47.69 | $47.88 | 2.3M |
| 2026-01-29 | 47.60 | $47.67 | 2.0M |
| 2026-01-28 | 47.53 | $47.42 | 2.4M |
| 2026-01-27 | 47.51 | $47.69 | 1.4M |
| 2026-01-26 | 47.42 | $47.54 | 1.4M |
| 2026-01-23 | 47.35 | $47.37 | 2.2M |
| 2026-01-22 | 47.30 | $47.46 | 2.1M |
| 2026-01-21 | 47.22 | $47.50 | 2.1M |
| 2026-01-20 | 47.11 | $47.10 | 1.6M |
| 2026-01-16 | 47.07 | $47.53 | 1.2M |
| 2026-01-15 | 46.93 | $47.56 | 1.6M |
| 2026-01-14 | 46.76 | $47.39 | 2.0M |
| 2026-01-13 | 46.60 | $46.79 | 1.4M |
| 2026-01-12 | 46.54 | $46.77 | 611406 |
| 2026-01-09 | 46.47 | $46.71 | 759841 |
| 2026-01-08 | 46.40 | $46.65 | 570000 |
| 2026-01-07 | 46.33 | $46.08 | 703533 |
| 2026-01-06 | 46.37 | $46.50 | 1.9M |
| 2026-01-05 | 46.33 | $46.32 | 1.0M |
| 2026-01-02 | 46.32 | $46.19 | 583000 |
| 2025-12-31 | 46.33 | $46.08 | 627200 |
| 2025-12-30 | 46.37 | $46.42 | 499400 |
| 2025-12-29 | 46.34 | $46.45 | 437617 |
| 2025-12-26 | 46.30 | $46.42 | 411324 |
| 2025-12-24 | 46.26 | $46.41 | 153208 |
| 2025-12-23 | 46.21 | $46.26 | 442900 |
| 2025-12-22 | 46.19 | $46.23 | 517125 |
| 2025-12-19 | 46.17 | $46.03 | 456800 |
| 2025-12-18 | 46.19 | $46.17 | 546300 |
| 2025-12-17 | 46.18 | $46.23 | 467400 |
| 2025-12-16 | 46.15 | $46.10 | 758329 |
| 2025-12-15 | 46.15 | $46.37 | 457800 |
| 2025-12-12 | 46.08 | $46.14 | 402900 |
| 2025-12-11 | 46.06 | $46.38 | 396200 |
| 2025-12-10 | 45.98 | $46.01 | 562348 |
| 2025-12-09 | 45.97 | $45.60 | 1.1M |
| 2025-12-08 | 46.03 | $45.72 | 396315 |
| 2025-12-05 | 46.09 | $46.05 | 567300 |
| 2025-12-04 | 46.08 | $46.08 | 496330 |
| 2025-12-03 | 46.07 | $46.13 | 425500 |
| 2025-12-02 | 46.04 | $45.99 | 625200 |
| 2025-12-01 | 46.03 | $46.20 | 367100 |
| 2025-11-28 | 45.98 | $46.58 | 229200 |
| 2025-11-26 | 45.85 | $46.42 | 434600 |
| 2025-11-25 | 45.72 | $46.24 | 913845 |
| 2025-11-24 | 45.61 | $45.73 | 544633 |
| 2025-11-21 | 45.59 | $45.88 | 614400 |
| 2025-11-20 | 45.53 | $45.23 | 809437 |
| 2025-11-19 | 45.60 | $45.34 | 639100 |
| 2025-11-18 | 45.67 | $45.57 | 633800 |
| 2025-11-17 | 45.69 | $45.55 | 679200 |
| 2025-11-14 | 45.72 | $45.91 | 916200 |
| 2025-11-13 | 45.68 | $46.05 | 549300 |
| 2025-11-12 | 45.61 | $46.25 | 881721 |
| 2025-11-11 | 45.48 | $46.12 | 720000 |
| 2025-11-10 | 45.36 | $45.68 | 566000 |
| 2025-11-07 | 45.31 | $45.58 | 860500 |
| 2025-11-06 | 45.28 | $45.12 | 660224 |
| 2025-11-05 | 45.34 | $45.29 | 1.4M |
| 2025-11-04 | 45.38 | $45.13 | 1.2M |
| 2025-11-03 | 45.45 | $45.00 | 1.3M |
| 2025-10-31 | 45.57 | $45.13 | 755349 |
| 2025-10-30 | 45.68 | $45.18 | 816400 |
| 2025-10-29 | 45.80 | $45.12 | 1.1M |
| 2025-10-28 | 45.96 | $45.76 | 735000 |
| 2025-10-27 | 46.00 | $46.14 | 652814 |
| 2025-10-24 | 45.96 | $46.06 | 497300 |
| 2025-10-23 | 45.94 | $46.11 | 821100 |
| 2025-10-22 | 45.91 | $46.10 | 798127 |
| 2025-10-21 | 45.87 | $46.09 | 651000 |
| 2025-10-20 | 45.83 | $46.07 | 602720 |
| 2025-10-17 | 45.78 | $45.82 | 852800 |
| 2025-10-16 | 45.78 | $45.55 | 1.1M |
| 2025-10-15 | 45.84 | $45.88 | 1.0M |
| 2025-10-14 | 45.84 | $45.84 | 961546 |
| 2025-10-13 | 45.85 | $45.45 | 782900 |
| 2025-10-10 | 45.94 | $45.42 | 1.3M |
| 2025-10-09 | 46.05 | $45.80 | 876814 |
| 2025-10-08 | 46.10 | $46.14 | 1.1M |
| 2025-10-07 | 46.09 | $46.14 | 660618 |
| 2025-10-06 | 46.08 | $46.21 | 550270 |
| 2025-10-03 | 46.04 | $46.23 | 906120 |
| 2025-10-02 | 46.00 | $46.02 | 2.4M |
| 2025-10-01 | 46.00 | $46.11 | 803743 |
| 2025-09-30 | 45.97 | $46.24 | 935800 |
| 2025-09-29 | 45.92 | $45.94 | 573825 |
| 2025-09-26 | 45.92 | $45.83 | 350829 |
| 2025-09-25 | 45.94 | $45.41 | 606100 |
| 2025-09-24 | 46.05 | $45.94 | 642112 |
| 2025-09-23 | 46.07 | $46.05 | 630600 |
| 2025-09-22 | 46.07 | $45.86 | 346719 |
| 2025-09-19 | 46.11 | $45.86 | 466813 |
| 2025-09-18 | 46.16 | $45.98 | 967524 |
| 2025-09-17 | 46.19 | $45.95 | 463717 |
| 2025-09-16 | 46.23 | $45.85 | 579649 |
| 2025-09-15 | 46.29 | $45.98 | 366500 |
| 2025-09-12 | 46.34 | $46.19 | 256334 |
| 2025-09-11 | 46.35 | $46.50 | 522109 |
| 2025-09-10 | 46.30 | $45.93 | 479420 |
| 2025-09-09 | 46.35 | $46.03 | 374211 |
| 2025-09-08 | 46.39 | $46.15 | 433509 |
| 2025-09-05 | 46.41 | $46.31 | 451740 |
| 2025-09-04 | 46.40 | $46.28 | 563648 |
| 2025-09-03 | 46.39 | $46.05 | 515400 |
| 2025-09-02 | 46.43 | $46.09 | 432100 |
| 2025-08-29 | 46.46 | $46.43 | 407100 |
| 2025-08-28 | 46.43 | $46.29 | 460700 |
| 2025-08-27 | 46.41 | $46.52 | 524200 |
| 2025-08-26 | 46.35 | $46.30 | 591600 |
| 2025-08-25 | 46.31 | $46.36 | 674310 |
| 2025-08-22 | 46.26 | $46.86 | 451344 |
| 2025-08-21 | 46.09 | $46.27 | 430200 |
| 2025-08-20 | 46.02 | $46.32 | 570300 |
| 2025-08-19 | 45.92 | $46.24 | 399928 |
| 2025-08-18 | 45.82 | $45.82 | 421400 |
| 2025-08-15 | 45.79 | $45.88 | 458115 |
| 2025-08-14 | 45.75 | $46.03 | 866000 |
| 2025-08-13 | 45.66 | $46.28 | 503330 |
| 2025-08-12 | 45.51 | $45.76 | 466600 |
| 2025-08-11 | 45.44 | $45.42 | 758300 |
| 2025-08-08 | 45.43 | $45.50 | 490043 |
| 2025-08-07 | 45.40 | $45.41 | 642644 |
| 2025-08-06 | 45.38 | $45.29 | 434200 |
| 2025-08-05 | 45.39 | $45.29 | 399900 |
| 2025-08-04 | 45.40 | $45.28 | 436055 |
| 2025-08-01 | 45.40 | $44.78 | 422748 |
| 2025-07-31 | 45.52 | $44.93 | 830100 |
| 2025-07-30 | 45.62 | $45.19 | 588900 |
| 2025-07-29 | 45.68 | $45.57 | 484712 |
| 2025-07-28 | 45.67 | $45.49 | 372731 |
| 2025-07-25 | 45.67 | $45.92 | 358500 |
| 2025-07-24 | 45.58 | $45.84 | 368300 |
| 2025-07-23 | 45.49 | $46.06 | 900816 |
| 2025-07-22 | 45.33 | $45.73 | 518200 |
| 2025-07-21 | 45.22 | $45.11 | 450600 |
| 2025-07-18 | 45.23 | $45.13 | 431412 |
| 2025-07-17 | 45.22 | $45.28 | 440639 |
| 2025-07-16 | 45.19 | $45.03 | 620100 |
| 2025-07-15 | 45.20 | $44.73 | 857800 |
| 2025-07-14 | 45.27 | $45.27 | 804400 |
| 2025-07-11 | 45.24 | $45.18 | 389000 |
| 2025-07-10 | 45.22 | $45.52 | 595800 |
| 2025-07-09 | 45.13 | $45.29 | 788200 |
| 2025-07-08 | 45.06 | $45.18 | 602140 |
| 2025-07-07 | 45.01 | $45.04 | 786341 |
| 2025-07-03 | 44.98 | $45.48 | 286049 |
| 2025-07-02 | 44.86 | $45.36 | 981000 |
| 2025-07-01 | 44.73 | $45.29 | 1.2M |
| 2025-06-30 | 44.60 | $44.70 | 900914 |
| 2025-06-27 | 44.57 | $44.43 | 1.3M |
| 2025-06-26 | 44.60 | $44.36 | 516500 |
| 2025-06-25 | 44.64 | $44.37 | 941500 |
| 2025-06-24 | 44.69 | $44.86 | 555716 |
| 2025-06-23 | 44.64 | $44.64 | 426500 |
| 2025-06-20 | 44.62 | $44.13 | 416700 |
| 2025-06-18 | 44.72 | $44.22 | 624600 |
| 2025-06-17 | 44.81 | $44.30 | 771800 |
| 2025-06-16 | 44.89 | $44.64 | 471900 |
| 2025-06-13 | 44.91 | $44.57 | 663400 |
| 2025-06-12 | 44.96 | $45.05 | 462500 |
| 2025-06-11 | 44.90 | $44.86 | 853104 |
| 2025-06-10 | 44.88 | $45.00 | 763149 |
| 2025-06-09 | 44.82 | $44.80 | 602200 |
| 2025-06-06 | 44.79 | $44.77 | 510000 |
| 2025-06-05 | 44.76 | $44.51 | 574900 |
| 2025-06-04 | 44.78 | $44.63 | 472731 |
| 2025-06-03 | 44.78 | $44.89 | 838013 |
| 2025-06-02 | 44.72 | $44.67 | 580138 |
| 2025-05-30 | 44.70 | $44.75 | 606124 |
| 2025-05-29 | 44.65 | $44.64 | 574600 |
| 2025-05-28 | 44.62 | $44.36 | 692806 |
| 2025-05-27 | 44.63 | $44.83 | 449202 |
| 2025-05-23 | 44.55 | $44.22 | 386549 |
| 2025-05-22 | 44.59 | $44.24 | 568100 |
| 2025-05-21 | 44.62 | $44.43 | 619500 |
| 2025-05-20 | 44.61 | $45.10 | 665800 |
| 2025-05-19 | 44.46 | $45.12 | 566400 |
| 2025-05-16 | 44.29 | $45.05 | 666137 |
| 2025-05-15 | 44.09 | $44.62 | 532300 |
| 2025-05-14 | 43.95 | $43.88 | 900800 |
| 2025-05-13 | 43.95 | $44.16 | 601114 |
| 2025-05-12 | 43.89 | $44.54 | 504232 |
| 2025-05-09 | 43.73 | $43.97 | 815830 |
| 2025-05-08 | 43.67 | $43.99 | 413715 |
| 2025-05-07 | 43.60 | $43.90 | 630140 |
| 2025-05-06 | 43.53 | $43.78 | 346748 |
| 2025-05-05 | 43.47 | $44.01 | 380046 |
| 2025-05-02 | 43.36 | $44.15 | 468600 |
| 2025-05-01 | 43.20 | $43.61 | 442500 |
| 2025-04-30 | 43.13 | $43.81 | 379920 |
| 2025-04-29 | 43.01 | $43.78 | 290800 |
| 2025-04-28 | 42.88 | $43.47 | 431938 |
| 2025-04-25 | 42.79 | $43.31 | 373123 |
| 2025-04-24 | 42.72 | $43.56 | 543040 |
| 2025-04-23 | 42.60 | $43.22 | 940200 |
| 2025-04-22 | 42.53 | $43.20 | 539519 |
| 2025-04-21 | 42.45 | $42.41 | 985000 |
| 2025-04-17 | 42.53 | $42.94 | 646300 |
| 2025-04-16 | 42.52 | $42.61 | 946800 |
| 2025-04-15 | 42.57 | $42.98 | 442911 |
| 2025-04-14 | 42.57 | $43.25 | 905311 |
| 2025-04-11 | 42.50 | $42.63 | 1.1M |
| 2025-04-10 | 42.57 | $42.02 | 847140 |
| 2025-04-09 | 42.78 | $42.65 | 846800 |
| 2025-04-08 | 42.89 | $40.62 | 1.5M |
| 2025-04-07 | 43.45 | $41.18 | 2.0M |
| 2025-04-04 | 43.99 | $41.90 | 1.3M |
| 2025-04-03 | 44.46 | $43.93 | 941127 |
| 2025-04-02 | 44.58 | $44.78 | 805848 |
| 2025-04-01 | 44.54 | $44.58 | 712400 |
| 2025-03-31 | 44.54 | $44.59 | 710300 |
| 2025-03-28 | 44.54 | $44.20 | 714316 |
| 2025-03-27 | 44.62 | $44.50 | 344700 |
| 2025-03-26 | 44.65 | $44.71 | 330742 |
| 2025-03-25 | 44.64 | $44.48 | 648800 |
| 2025-03-24 | 44.68 | $44.68 | 302400 |
| 2025-03-21 | 44.68 | $44.33 | 307100 |
| 2025-03-20 | 44.75 | $44.63 | 327000 |
| 2025-03-19 | 44.78 | $44.81 | 414644 |
| 2025-03-18 | 44.77 | $44.79 | 465200 |
| 2025-03-17 | 44.76 | $44.94 | 343046 |
| 2025-03-14 | 44.72 | $44.45 | 600520 |
| 2025-03-13 | 44.77 | $43.91 | 519300 |
| 2025-03-12 | 44.95 | $44.07 | 614011 |
| 2025-03-11 | 45.12 | $44.60 | 1.8M |
| 2025-03-10 | 45.21 | $45.38 | 667532 |
| 2025-03-07 | 45.15 | $45.47 | 474300 |
| 2025-03-06 | 45.05 | $44.88 | 1.1M |
| 2025-03-05 | 45.06 | $44.90 | 636436 |
| 2025-03-04 | 45.07 | $44.65 | 609200 |
| 2025-03-03 | 45.13 | $45.32 | 440546 |
| 2025-02-28 | 45.06 | $45.32 | 485500 |
| 2025-02-27 | 44.98 | $44.86 | 560800 |
| 2025-02-26 | 44.98 | $44.97 | 1.1M |
| 2025-02-25 | 44.95 | $45.34 | 623800 |
| 2025-02-24 | 44.84 | $45.07 | 514200 |
| 2025-02-21 | 44.77 | $44.92 | 417700 |
| 2025-02-20 | 44.72 | $44.96 | 499816 |
| 2025-02-19 | 44.64 | $44.86 | 802600 |
| 2025-02-18 | 44.58 | $44.75 | 581800 |
| 2025-02-14 | 44.53 | $44.46 | 686321 |
| 2025-02-13 | 44.53 | $44.77 | 1.5M |
| 2025-02-12 | 44.47 | $44.46 | 630700 |
| 2025-02-11 | 44.46 | $44.69 | 540100 |
| 2025-02-10 | 44.40 | $44.42 | 373000 |
| 2025-02-07 | 44.39 | $44.28 | 490803 |
| 2025-02-06 | 44.40 | $44.52 | 552903 |
| 2025-02-05 | 44.37 | $44.56 | 497068 |
| 2025-02-04 | 44.32 | $44.32 | 540800 |
| 2025-02-03 | 44.31 | $44.32 | 628900 |
| 2025-01-31 | 44.31 | $44.48 | 704539 |
| 2025-01-30 | 44.26 | $44.81 | 429900 |
| 2025-01-29 | 44.14 | $44.42 | 674000 |
| 2025-01-28 | 44.09 | $44.56 | 608935 |
| 2025-01-27 | 43.99 | $45.01 | 612228 |
| 2025-01-24 | 43.79 | $44.43 | 482933 |
| 2025-01-23 | 43.68 | $44.42 | 748600 |
| 2025-01-22 | 43.55 | $44.23 | 649300 |
| 2025-01-21 | 43.44 | $44.61 | 808807 |
| 2025-01-17 | 43.24 | $44.08 | 463615 |
| 2025-01-16 | 43.12 | $43.98 | 747400 |
| 2025-01-15 | 43.01 | $43.52 | 568900 |
| 2025-01-14 | 42.98 | $43.19 | 778801 |
| 2025-01-13 | 43.01 | $42.90 | 475300 |
| 2025-01-10 | 43.12 | $42.61 | 859600 |
| 2025-01-08 | 43.31 | $43.40 | 501500 |
| 2025-01-07 | 43.37 | $43.29 | 848700 |
| 2025-01-06 | 43.47 | $43.33 | 487441 |
| 2025-01-03 | 43.57 | $43.64 | 637515 |
| 2025-01-02 | 43.64 | $43.45 | 549532 |
| 2024-12-31 | 43.75 | $43.64 | 554707 |
| 2024-12-30 | 43.85 | $43.48 | 1.2M |
| 2024-12-27 | 44.00 | $43.86 | 289401 |
| 2024-12-26 | 44.10 | $44.07 | 263400 |
| 2024-12-24 | 44.17 | $44.01 | 342800 |
| 2024-12-23 | 44.27 | $43.71 | 350135 |
| 2024-12-20 | 44.46 | $43.70 | 474950 |
| 2024-12-19 | 44.67 | $43.40 | 1.1M |
| 2024-12-18 | 44.99 | $43.44 | 612800 |
| 2024-12-17 | 45.36 | $44.52 | 760848 |
| 2024-12-16 | 45.55 | $44.69 | 434243 |
| 2024-12-13 | 45.74 | $44.97 | 496100 |
| 2024-12-12 | 45.91 | $45.33 | 403800 |
| 2024-12-11 | 46.02 | $45.44 | 469134 |
| 2024-12-10 | 46.13 | $45.69 | 652709 |
| 2024-12-09 | 46.20 | $45.74 | 745242 |
| 2024-12-06 | 46.27 | $45.80 | 309000 |
| 2024-12-05 | 46.34 | $46.06 | 338400 |
| 2024-12-04 | 46.37 | $46.04 | 317900 |
| 2024-12-03 | 46.39 | $46.22 | 378100 |
| 2024-12-02 | 46.39 | $46.48 | 409700 |
| 2024-11-29 | 46.32 | $46.70 | 171400 |
| 2024-11-27 | 46.20 | $46.58 | 306000 |
| 2024-11-26 | 46.08 | $46.49 | 645500 |
| 2024-11-25 | 45.96 | $46.66 | 855200 |
| 2024-11-22 | 45.78 | $46.24 | 283001 |
| 2024-11-21 | 45.66 | $45.94 | 449700 |
| 2024-11-20 | 45.59 | $45.42 | 482429 |
| 2024-11-19 | 45.61 | $45.36 | 472800 |
| 2024-11-18 | 45.64 | $45.51 | 464044 |
| 2024-11-15 | 45.65 | $45.32 | 585927 |
| 2024-11-14 | 45.70 | $45.48 | 364700 |
| 2024-11-13 | 45.72 | $45.87 | 501538 |
| 2024-11-12 | 45.66 | $45.94 | 517101 |
| 2024-11-11 | 45.58 | $46.24 | 637700 |
| 2024-11-08 | 45.42 | $46.00 | 345429 |
| 2024-11-07 | 45.28 | $45.75 | 617800 |
| 2024-11-06 | 45.17 | $45.85 | 605800 |
| 2024-11-05 | 45.02 | $45.13 | 309900 |
| 2024-11-04 | 45.00 | $44.56 | 543745 |
| 2024-11-01 | 45.10 | $44.58 | 493824 |
| 2024-10-31 | 45.21 | $44.63 | 371813 |
| 2024-10-30 | 45.33 | $44.92 | 333400 |
| 2024-10-29 | 45.40 | $44.97 | 525400 |
| 2024-10-28 | 45.48 | $45.24 | 316300 |
| 2024-10-25 | 45.51 | $44.99 | 432233 |
| 2024-10-24 | 45.59 | $45.30 | 382818 |
| 2024-10-23 | 45.62 | $45.39 | 573110 |
| 2024-10-22 | 45.64 | $45.35 | 334100 |
| 2024-10-21 | 45.67 | $45.48 | 324404 |
| 2024-10-18 | 45.67 | $45.91 | 325321 |
| 2024-10-17 | 45.58 | $45.85 | 326400 |
| 2024-10-16 | 45.48 | $45.87 | 457000 |
| 2024-10-15 | 45.36 | $45.50 | 460746 |
| 2024-10-14 | 45.30 | $45.46 | 337029 |
| 2024-10-11 | 45.24 | $45.20 | 535000 |
| 2024-10-10 | 45.22 | $44.77 | 321500 |
| 2024-10-09 | 45.29 | $45.04 | 423004 |
| 2024-10-08 | 45.31 | $44.80 | 355584 |
| 2024-10-07 | 45.38 | $44.73 | 477800 |
| 2024-10-04 | 45.48 | $45.07 | 407616 |
| 2024-10-03 | 45.51 | $44.93 | 439000 |
| 2024-10-02 | 45.58 | $45.30 | 580800 |
| 2024-10-01 | 45.58 | $45.46 | 615000 |
| 2024-09-30 | 45.55 | $45.49 | 703844 |
| 2024-09-27 | 45.49 | $45.45 | 1.6M |
| 2024-09-26 | 45.44 | $45.24 | 439827 |
| 2024-09-25 | 45.42 | $45.18 | 530800 |
| 2024-09-24 | 45.40 | $45.46 | 502100 |
| 2024-09-23 | 45.31 | $45.41 | 369400 |
| 2024-09-20 | 45.23 | $45.14 | 442000 |
| 2024-09-19 | 45.18 | $45.25 | 732533 |
| 2024-09-18 | 45.09 | $45.04 | 699310 |
| 2024-09-17 | 45.03 | $45.15 | 391635 |
| 2024-09-16 | 44.94 | $45.26 | 696755 |
| 2024-09-13 | 44.80 | $44.95 | 488100 |
| 2024-09-12 | 44.71 | $44.54 | 493443 |
| 2024-09-11 | 44.68 | $44.30 | 487900 |
| 2024-09-10 | 44.70 | $44.51 | 665400 |
| 2024-09-09 | 44.67 | $44.48 | 825936 |
| 2024-09-06 | 44.64 | $44.10 | 529500 |
| 2024-09-05 | 44.68 | $44.42 | 775400 |
| 2024-09-04 | 44.66 | $44.67 | 669609 |
| 2024-09-03 | 44.58 | $44.58 | 498900 |
| 2024-08-30 | 44.49 | $44.80 | 439800 |
| 2024-08-29 | 44.35 | $44.48 | 724900 |
| 2024-08-28 | 44.24 | $44.36 | 666500 |
| 2024-08-27 | 44.14 | $44.37 | 506516 |
| 2024-08-26 | 44.02 | $44.38 | 660900 |
| 2024-08-23 | 43.87 | $44.32 | 884100 |
| 2024-08-22 | 43.71 | $43.88 | 697700 |
| 2024-08-21 | 43.61 | $43.96 | 439915 |
| 2024-08-20 | 43.47 | $43.70 | 612248 |
| 2024-08-19 | 43.36 | $43.77 | 710300 |
| 2024-08-16 | 43.22 | $43.59 | 666100 |
| 2024-08-15 | 43.10 | $43.40 | 557300 |
| 2024-08-14 | 42.99 | $43.13 | 602741 |
| 2024-08-13 | 42.91 | $42.95 | 557108 |
| 2024-08-12 | 42.86 | $42.52 | 593100 |
| 2024-08-09 | 42.89 | $42.81 | 877746 |
| 2024-08-08 | 42.86 | $42.75 | 812200 |
| 2024-08-07 | 42.84 | $42.29 | 741700 |
| 2024-08-06 | 42.91 | $42.39 | 968407 |
| 2024-08-05 | 42.97 | $42.09 | 2.0M |
| 2024-08-02 | 43.09 | $43.12 | 1.4M |
| 2024-08-01 | 43.02 | $43.28 | 1.1M |
| 2024-07-31 | 42.89 | $43.29 | 843124 |
| 2024-07-30 | 42.74 | $43.24 | 814028 |
| 2024-07-29 | 42.58 | $43.01 | 684100 |
| 2024-07-26 | 42.43 | $42.98 | 795037 |
| 2024-07-25 | 42.26 | $42.47 | 964242 |
| 2024-07-24 | 42.17 | $42.20 | 778736 |
| 2024-07-23 | 42.12 | $42.30 | 1.3M |
| 2024-07-22 | 42.04 | $42.46 | 612800 |
| 2024-07-19 | 41.92 | $42.24 | 900200 |
| 2024-07-18 | 41.81 | $42.58 | 779600 |
| 2024-07-17 | 41.62 | $42.86 | 824900 |
| 2024-07-16 | 41.33 | $42.57 | 869601 |
| 2024-07-15 | 41.06 | $41.85 | 685549 |
| 2024-07-12 | 40.90 | $41.77 | 861029 |
| 2024-07-11 | 40.73 | $41.39 | 782628 |
| 2024-07-10 | 40.62 | $40.84 | 682132 |
| 2024-07-09 | 40.60 | $40.45 | 887835 |
| 2024-07-08 | 40.66 | $40.54 | 487400 |
| 2024-07-05 | 40.72 | $40.56 | 459704 |
| 2024-07-03 | 40.78 | $40.57 | 425230 |
| 2024-07-02 | 40.85 | $40.70 | 788700 |
| 2024-07-01 | 40.91 | $40.56 | 763721 |
| 2024-06-28 | 41.01 | $40.75 | 890400 |
| 2024-06-27 | 41.08 | $40.78 | 626707 |
| 2024-06-26 | 41.16 | $41.00 | 637700 |
| 2024-06-25 | 41.21 | $41.18 | 737200 |
| 2024-06-24 | 41.22 | $41.57 | 679627 |
| 2024-06-21 | 41.16 | $41.22 | 665400 |
| 2024-06-20 | 41.16 | $41.20 | 836800 |
| 2024-06-18 | 41.17 | $41.14 | 774523 |
| 2024-06-17 | 41.20 | $41.03 | 659800 |
| 2024-06-14 | 41.25 | $40.83 | 750604 |
| 2024-06-13 | 41.35 | $41.04 | 1.0M |
| 2024-06-12 | 41.42 | $41.16 | 949742 |
| 2024-06-11 | 41.48 | $41.18 | 1.1M |
| 2024-06-10 | 41.55 | $41.30 | 914836 |
| 2024-06-07 | 41.60 | $41.36 | 1.1M |
| 2024-06-06 | 41.64 | $41.51 | 963200 |
| 2024-06-05 | 41.67 | $41.59 | 780337 |
| 2024-06-04 | 41.67 | $41.62 | 599500 |
| 2024-06-03 | 41.68 | $41.60 | 866500 |
| 2024-05-31 | 41.69 | $41.78 | 672131 |
| 2024-05-30 | 41.66 | $41.03 | 897800 |
| 2024-05-29 | 41.78 | $40.72 | 877000 |
| 2024-05-28 | 41.99 | $41.24 | 817700 |
| 2024-05-24 | 42.12 | $41.62 | 834300 |
| 2024-05-23 | 42.19 | $41.58 | 989029 |
| 2024-05-22 | 42.27 | $42.21 | 718000 |
| 2024-05-21 | 42.24 | $42.31 | 594817 |
| 2024-05-20 | 42.17 | $42.32 | 607100 |
| 2024-05-17 | 42.09 | $42.43 | 639009 |
| 2024-05-16 | 41.98 | $42.41 | 821300 |
| 2024-05-15 | 41.84 | $42.36 | 780407 |
| 2024-05-14 | 41.70 | $42.15 | 855840 |
| 2024-05-13 | 41.57 | $42.11 | 706115 |
| 2024-05-10 | 41.43 | $42.06 | 978857 |
| 2024-05-09 | 41.28 | $41.96 | 1.0M |
| 2024-05-08 | 41.12 | $41.63 | 783000 |
| 2024-05-07 | 41.00 | $41.52 | 1.2M |
| 2024-05-06 | 40.90 | $41.30 | 976826 |
| 2024-05-03 | 40.82 | $41.15 | 1.1M |
| 2024-05-02 | 40.76 | $40.98 | 1.2M |
| 2024-05-01 | 40.72 | $40.77 | 1.4M |
| 2024-04-30 | 40.73 | $40.78 | 1.0M |
| 2024-04-29 | 40.73 | $41.07 | 778000 |
| 2024-04-26 | 40.68 | $40.78 | 991700 |
| 2024-04-25 | 40.68 | $40.91 | 933100 |
| 2024-04-24 | 40.65 | $41.04 | 1.1M |
| 2024-04-23 | 40.59 | $40.99 | 840233 |
| 2024-04-22 | 40.54 | $40.83 | 820745 |
| 2024-04-19 | 40.51 | $40.53 | 1.3M |
| 2024-04-18 | 40.54 | $40.13 | 1.1M |
| 2024-04-17 | 40.66 | $40.00 | 1.3M |
| 2024-04-16 | 40.83 | $39.94 | 2.0M |
| 2024-04-15 | 41.05 | $40.15 | 1.7M |
| 2024-04-12 | 41.25 | $40.37 | 1.2M |
| 2024-04-11 | 41.44 | $40.84 | 1.1M |
| 2024-04-10 | 41.56 | $40.95 | 1.5M |
| 2024-04-09 | 41.68 | $41.60 | 1.6M |
| 2024-04-08 | 41.68 | $41.45 | 985100 |
| 2024-04-05 | 41.71 | $41.34 | 1.3M |
| 2024-04-04 | 41.76 | $41.28 | 1.4M |
| 2024-04-03 | 41.84 | $41.52 | 1.2M |
| 2024-04-02 | 41.87 | $41.66 | 955100 |
| 2024-04-01 | 41.88 | $41.88 | 1.1M |
| 2024-03-28 | 41.85 | $42.23 | 1.1M |
| 2024-03-27 | 41.73 | $42.01 | 1.5M |
| 2024-03-26 | 41.64 | $41.39 | 940229 |
| 2024-03-25 | 41.66 | $41.41 | 1.3M |
| 2024-03-22 | 41.68 | $41.49 | 630807 |
| 2024-03-21 | 41.69 | $41.67 | 1.3M |
| 2024-03-20 | 41.65 | $41.74 | 973709 |
| 2024-03-19 | 41.60 | $41.57 | 1.1M |
| 2024-03-18 | 41.56 | $41.33 | 836700 |
| 2024-03-15 | 41.58 | $41.37 | 1.2M |
| 2024-03-14 | 41.58 | $41.36 | 1.2M |
| 2024-03-13 | 41.59 | $41.72 | 2.1M |
| 2024-03-12 | 41.51 | $41.71 | 888000 |
| 2024-03-11 | 41.43 | $41.73 | 851300 |
| 2024-03-08 | 41.33 | $41.57 | 923444 |
| 2024-03-07 | 41.24 | $41.52 | 747800 |
| 2024-03-06 | 41.15 | $41.32 | 1.1M |
| 2024-03-05 | 41.08 | $41.08 | 837800 |
| 2024-03-04 | 41.05 | $41.27 | 1.3M |
| 2024-03-01 | 40.97 | $41.07 | 945700 |
| 2024-02-29 | 40.93 | $41.06 | 1.1M |
| 2024-02-28 | 40.87 | $40.99 | 962221 |
| 2024-02-27 | 40.83 | $40.93 | 693200 |
| 2024-02-26 | 40.78 | $40.81 | 725100 |
| 2024-02-23 | 40.75 | $41.10 | 990617 |
| 2024-02-22 | 40.66 | $40.99 | 1.6M |
| 2024-02-21 | 40.57 | $40.83 | 994844 |
| 2024-02-20 | 40.50 | $40.62 | 1.2M |
| 2024-02-16 | 40.46 | $40.57 | 1.0M |
| 2024-02-15 | 40.43 | $40.68 | 1.2M |
| 2024-02-14 | 40.37 | $40.23 | 1.1M |
| 2024-02-13 | 40.40 | $39.97 | 1.6M |
| 2024-02-12 | 40.48 | $40.67 | 1.2M |
| 2024-02-09 | 40.43 | $40.42 | 1.1M |
| 2024-02-08 | 40.42 | $40.37 | 1.2M |
| 2024-02-07 | 40.42 | $40.27 | 1.3M |
| 2024-02-06 | 40.44 | $40.23 | 1.3M |
| 2024-02-05 | 40.47 | $39.97 | 1.6M |
| 2024-02-02 | 40.56 | $40.48 | 1.6M |
| 2024-02-01 | 40.56 | $40.75 | 882331 |
| 2024-01-31 | 40.50 | $40.24 | 1.5M |
| 2024-01-30 | 40.53 | $40.65 | 932809 |
| 2024-01-29 | 40.48 | $40.61 | 814300 |
| 2024-01-26 | 40.44 | $40.44 | 898400 |
| 2024-01-25 | 40.42 | $40.37 | 1.6M |
| 2024-01-24 | 40.41 | $40.00 | 1.3M |
| 2024-01-23 | 40.47 | $40.39 | 1.7M |
| 2024-01-22 | 40.47 | $40.31 | 1.0M |
| 2024-01-19 | 40.48 | $40.25 | 1.1M |
| 2024-01-18 | 40.50 | $40.07 | 1.1M |
| 2024-01-17 | 40.56 | $39.94 | 1.1M |
| 2024-01-16 | 40.65 | $40.12 | 1.1M |
| 2024-01-12 | 40.72 | $40.44 | 706214 |
| 2024-01-11 | 40.74 | $40.29 | 1.1M |
| 2024-01-10 | 40.78 | $40.53 | 951937 |
| 2024-01-09 | 40.78 | $40.50 | 845123 |
| 2024-01-08 | 40.78 | $40.64 | 2.1M |
| 2024-01-05 | 40.75 | $40.38 | 862139 |
| 2024-01-04 | 40.77 | $40.42 | 887000 |
| 2024-01-03 | 40.77 | $40.44 | 1.1M |
| 2024-01-02 | 40.77 | $40.70 | 967545 |
| 2023-12-29 | 40.71 | $40.56 | 911707 |
| 2023-12-28 | 40.67 | $40.58 | 896240 |
| 2023-12-27 | 40.61 | $40.51 | 763701 |
| 2023-12-26 | 40.56 | $40.45 | 833510 |
| 2023-12-22 | 40.50 | $40.28 | 860100 |
| 2023-12-21 | 40.47 | $40.36 | 940500 |
| 2023-12-20 | 40.41 | $40.04 | 966421 |
| 2023-12-19 | 40.41 | $40.55 | 804100 |
| 2023-12-18 | 40.29 | $40.31 | 949446 |
| 2023-12-15 | 40.20 | $40.17 | 1.1M |
| 2023-12-14 | 40.12 | $40.58 | 1.5M |
| 2023-12-13 | 39.94 | $40.63 | 1.5M |
| 2023-12-12 | 39.71 | $39.82 | 1.0M |
| 2023-12-11 | 39.62 | $39.78 | 849500 |
| 2023-12-08 | 39.51 | $39.55 | 894900 |
| 2023-12-07 | 39.43 | $39.64 | 1.3M |
| 2023-12-06 | 39.32 | $39.56 | 1.3M |
| 2023-12-05 | 39.20 | $39.36 | 682726 |
| 2023-12-04 | 39.10 | $39.63 | 1.7M |
| 2023-12-01 | 38.93 | $39.50 | 1.1M |
| 2023-11-30 | 38.75 | $38.97 | 835625 |
| 2023-11-29 | 38.65 | $38.62 | 990000 |
| 2023-11-28 | 38.61 | $38.67 | 1.3M |
| 2023-11-27 | 38.55 | $38.73 | 1.3M |
| 2023-11-24 | 38.46 | $38.85 | 272503 |
| 2023-11-22 | 38.33 | $38.70 | 808100 |
| 2023-11-21 | 38.21 | $38.51 | 922927 |
| 2023-11-20 | 38.11 | $38.54 | 1.8M |
| 2023-11-17 | 37.99 | $38.58 | 789606 |
| 2023-11-16 | 37.84 | $38.48 | 797200 |
| 2023-11-15 | 37.68 | $38.47 | 959134 |
| 2023-11-14 | 37.50 | $38.40 | 990100 |
| 2023-11-13 | 37.30 | $37.46 | 879100 |
| 2023-11-10 | 37.27 | $37.54 | 939202 |
| 2023-11-09 | 37.21 | $37.34 | 1.0M |
| 2023-11-08 | 37.19 | $37.55 | 1.1M |
| 2023-11-07 | 37.13 | $37.70 | 804101 |
| 2023-11-06 | 37.02 | $37.91 | 835210 |
| 2023-11-03 | 36.85 | $38.03 | 1.3M |
| 2023-11-02 | 36.63 | $37.69 | 1.5M |
| 2023-11-01 | 36.45 | $37.01 | 2.1M |
| 2023-10-31 | 36.39 | $36.68 | 1.5M |
| 2023-10-30 | 36.38 | $36.42 | 1.3M |
| 2023-10-27 | 36.44 | $36.09 | 1.3M |
| 2023-10-26 | 36.58 | $36.62 | 1.6M |
| 2023-10-25 | 36.63 | $36.58 | 1.2M |
| 2023-10-24 | 36.70 | $36.63 | 1.4M |
| 2023-10-23 | 36.77 | $36.37 | 1.1M |
| 2023-10-20 | 36.92 | $36.62 | 1.1M |
| 2023-10-19 | 37.03 | $36.91 | 1.3M |
| 2023-10-18 | 37.11 | $37.28 | 1.3M |
| 2023-10-17 | 37.12 | $37.72 | 1.3M |
| 2023-10-16 | 37.05 | $37.65 | 1.0M |
| 2023-10-13 | 36.98 | $37.22 | 1.1M |
| 2023-10-12 | 37.00 | $37.11 | 1.3M |
| 2023-10-11 | 37.04 | $37.61 | 1.7M |
| 2023-10-10 | 36.99 | $37.51 | 1.2M |
| 2023-10-09 | 36.96 | $37.32 | 1.2M |
| 2023-10-06 | 36.96 | $36.99 | 1.9M |
| 2023-10-05 | 37.04 | $36.76 | 1.0M |
| 2023-10-04 | 37.18 | $36.85 | 2.0M |
| 2023-10-03 | 37.34 | $36.63 | 2.0M |
| 2023-10-02 | 37.56 | $36.81 | 2.0M |
| 2023-09-29 | 37.79 | $37.39 | 1.1M |
| 2023-09-28 | 37.94 | $37.47 | 1.4M |
| 2023-09-27 | 38.10 | $37.46 | 1.2M |
| 2023-09-26 | 38.29 | $37.61 | 1.3M |
| 2023-09-25 | 38.47 | $38.16 | 723745 |
| 2023-09-22 | 38.58 | $38.17 | 1.2M |
| 2023-09-21 | 38.70 | $38.45 | 1.7M |
| 2023-09-20 | 38.78 | $38.92 | 1.6M |
| 2023-09-19 | 38.78 | $38.96 | 952016 |
| 2023-09-18 | 38.77 | $39.06 | 790900 |
| 2023-09-15 | 38.74 | $39.08 | 808441 |
| 2023-09-14 | 38.70 | $39.27 | 792700 |
| 2023-09-13 | 38.62 | $38.80 | 1.0M |
| 2023-09-12 | 38.62 | $38.73 | 990900 |
| 2023-09-11 | 38.65 | $38.75 | 690300 |
| 2023-09-08 | 38.67 | $38.64 | 931248 |
| 2023-09-07 | 38.73 | $38.58 | 824100 |
| 2023-09-06 | 38.81 | $38.50 | 902424 |
| 2023-09-05 | 38.92 | $38.62 | 897642 |
| 2023-09-01 | 39.03 | $39.15 | 960346 |
| 2023-08-31 | 39.04 | $39.15 | 928613 |
| 2023-08-30 | 39.06 | $39.42 | 783300 |
| 2023-08-29 | 39.03 | $39.41 | 827423 |
| 2023-08-28 | 38.99 | $39.14 | 868549 |
| 2023-08-25 | 39.01 | $38.99 | 905519 |
| 2023-08-24 | 39.07 | $38.75 | 1.0M |
| 2023-08-23 | 39.19 | $39.01 | 1.2M |
| 2023-08-22 | 39.28 | $38.84 | 827512 |
| 2023-08-21 | 39.42 | $38.89 | 780411 |
| 2023-08-18 | 39.57 | $39.03 | 1.7M |
| 2023-08-17 | 39.72 | $38.97 | 1.7M |
| 2023-08-16 | 39.90 | $39.18 | 1.6M |
| 2023-08-15 | 40.08 | $39.31 | 1.4M |
| 2023-08-14 | 40.25 | $39.86 | 994500 |
| 2023-08-11 | 40.34 | $40.07 | 857629 |
| 2023-08-10 | 40.40 | $40.03 | 999815 |
| 2023-08-09 | 40.47 | $40.09 | 1.0M |
| 2023-08-08 | 40.54 | $39.99 | 864600 |
| 2023-08-07 | 40.65 | $40.33 | 711020 |
| 2023-08-04 | 40.70 | $40.07 | 1.1M |
| 2023-08-03 | 40.81 | $40.34 | 991724 |
| 2023-08-02 | 40.88 | $40.61 | 796617 |
| 2023-08-01 | 40.91 | $40.72 | 1.1M |
| 2023-07-31 | 40.91 | $40.84 | 849925 |
| 2023-07-28 | 40.89 | $40.85 | 1.3M |
| 2023-07-27 | 40.86 | $40.75 | 1.1M |
| 2023-07-26 | 40.84 | $41.11 | 941445 |
| 2023-07-25 | 40.75 | $41.06 | 831651 |
| 2023-07-24 | 40.65 | $41.04 | 880846 |
| 2023-07-21 | 40.53 | $40.98 | 935800 |
| 2023-07-20 | 40.40 | $40.87 | 1.2M |
| 2023-07-19 | 40.28 | $40.64 | 981935 |
| 2023-07-18 | 40.19 | $40.35 | 1.5M |
| 2023-07-17 | 40.14 | $40.21 | 766436 |
| 2023-07-14 | 40.11 | $40.33 | 852506 |
| 2023-07-13 | 40.05 | $40.44 | 941932 |
| 2023-07-12 | 39.95 | $40.29 | 1.5M |
| 2023-07-11 | 39.88 | $40.04 | 799730 |
| 2023-07-10 | 39.84 | $39.72 | 1.3M |
| 2023-07-07 | 39.87 | $39.62 | 999944 |
| 2023-07-06 | 39.91 | $39.75 | 1.4M |
| 2023-07-05 | 39.94 | $40.06 | 862146 |
| 2023-07-03 | 39.91 | $40.22 | 676432 |
| 2023-06-30 | 39.84 | $40.09 | 858800 |
| 2023-06-29 | 39.79 | $39.71 | 1.7M |
| 2023-06-28 | 39.81 | $39.50 | 961414 |
| 2023-06-27 | 39.87 | $39.73 | 1.4M |
| 2023-06-26 | 39.90 | $39.78 | 464000 |
| 2023-06-23 | 39.92 | $39.53 | 674000 |
| 2023-06-22 | 40.00 | $39.96 | 772000 |
| 2023-06-21 | 40.00 | $40.11 | 832507 |
| 2023-06-20 | 39.96 | $40.10 | 677000 |
| 2023-06-16 | 39.92 | $40.54 | 1.0M |
| 2023-06-15 | 39.78 | $40.44 | 1.2M |
| 2023-06-14 | 39.65 | $39.98 | 1.5M |
| 2023-06-13 | 39.58 | $40.08 | 1.1M |
| 2023-06-12 | 39.49 | $39.84 | 736324 |
| 2023-06-09 | 39.43 | $39.81 | 1.7M |
| 2023-06-08 | 39.36 | $39.93 | 545611 |
| 2023-06-07 | 39.27 | $39.89 | 1.2M |
| 2023-06-06 | 39.17 | $39.47 | 1.0M |
| 2023-06-05 | 39.14 | $39.38 | 2.8M |
| 2023-06-02 | 39.13 | $39.63 | 997000 |
| 2023-06-01 | 39.06 | $38.78 | 1.6M |
| 2023-05-31 | 39.17 | $38.66 | 1.0M |
| 2023-05-30 | 39.32 | $38.80 | 1.2M |
| 2023-05-26 | 39.47 | $39.00 | 1.1M |
| 2023-05-25 | 39.61 | $38.83 | 1.4M |
| 2023-05-24 | 39.80 | $39.15 | 949900 |
| 2023-05-23 | 39.96 | $39.56 | 754200 |
| 2023-05-22 | 40.05 | $39.81 | 1.2M |
| 2023-05-19 | 40.11 | $39.90 | 772710 |
| 2023-05-18 | 40.16 | $39.98 | 1.0M |
| 2023-05-17 | 40.20 | $39.86 | 862123 |
| 2023-05-16 | 40.27 | $39.70 | 942500 |
| 2023-05-15 | 40.39 | $40.18 | 641500 |
| 2023-05-12 | 40.42 | $40.22 | 573808 |
| 2023-05-11 | 40.46 | $40.20 | 731600 |
| 2023-05-10 | 40.50 | $40.41 | 893200 |
| 2023-05-09 | 40.50 | $40.32 | 601841 |
| 2023-05-08 | 40.52 | $40.44 | 626940 |
| 2023-05-05 | 40.51 | $40.58 | 837329 |
| 2023-05-04 | 40.48 | $40.11 | 1.2M |
| 2023-05-03 | 40.54 | $40.23 | 842843 |
| 2023-05-02 | 40.58 | $40.30 | 1.1M |
| 2023-05-01 | 40.61 | $40.72 | 909328 |
| 2023-04-28 | 40.56 | $40.59 | 757307 |
| 2023-04-27 | 40.52 | $40.45 | 1.2M |
| 2023-04-26 | 40.51 | $39.87 | 1.5M |
| 2023-04-25 | 40.62 | $40.41 | 1.2M |
| 2023-04-24 | 40.62 | $40.69 | 669600 |
| 2023-04-21 | 40.57 | $40.63 | 768300 |
| 2023-04-20 | 40.52 | $40.60 | 1.5M |
| 2023-04-19 | 40.47 | $40.65 | 783803 |
| 2023-04-18 | 40.39 | $40.55 | 884600 |
| 2023-04-17 | 40.32 | $40.59 | 719200 |
| 2023-04-14 | 40.24 | $40.34 | 726324 |
| 2023-04-13 | 40.18 | $40.60 | 782146 |
| 2023-04-12 | 40.07 | $40.43 | 712600 |
| 2023-04-11 | 39.97 | $40.51 | 928601 |
| 2023-04-10 | 39.83 | $40.36 | 783539 |
| 2023-04-06 | 39.71 | $40.29 | 791800 |
| 2023-04-05 | 39.58 | $40.21 | 976205 |
| 2023-04-04 | 39.44 | $40.00 | 1.6M |
| 2023-04-03 | 39.33 | $40.21 | 917044 |
| 2023-03-31 | 39.15 | $40.16 | 955000 |
| 2023-03-30 | 38.96 | $39.71 | 790500 |
| 2023-03-29 | 38.84 | $39.57 | 1.4M |
| 2023-03-28 | 38.72 | $39.16 | 881107 |
| 2023-03-27 | 38.68 | $39.02 | 862800 |
| 2023-03-24 | 38.66 | $38.78 | 1.1M |
| 2023-03-23 | 38.69 | $38.43 | 1.2M |
| 2023-03-22 | 38.81 | $38.57 | 1.2M |
| 2023-03-21 | 38.92 | $39.22 | 1.0M |
| 2023-03-20 | 38.90 | $39.19 | 1.4M |
| 2023-03-17 | 38.90 | $38.68 | 1.1M |
| 2023-03-16 | 39.01 | $39.19 | 1.5M |
| 2023-03-15 | 39.03 | $38.82 | 1.6M |
| 2023-03-14 | 39.13 | $39.06 | 956000 |
| 2023-03-13 | 39.20 | $38.51 | 2.7M |
| 2023-03-10 | 39.40 | $38.55 | 1.5M |
| 2023-03-09 | 39.63 | $39.01 | 1.2M |
| 2023-03-08 | 39.80 | $39.56 | 1.5M |
| 2023-03-07 | 39.88 | $39.47 | 1.2M |
| 2023-03-06 | 40.00 | $40.02 | 779427 |
| 2023-03-03 | 40.02 | $40.14 | 806045 |
| 2023-03-02 | 40.02 | $39.83 | 894337 |
| 2023-03-01 | 40.08 | $39.49 | 1.3M |
| 2023-02-28 | 40.23 | $39.71 | 751700 |
| 2023-02-27 | 40.36 | $40.00 | 713812 |
| 2023-02-24 | 40.45 | $39.99 | 790339 |
| 2023-02-23 | 40.56 | $40.19 | 760800 |
| 2023-02-22 | 40.64 | $40.25 | 1.1M |
| 2023-02-21 | 40.72 | $40.29 | 757400 |
| 2023-02-17 | 40.80 | $40.92 | 763235 |
| 2023-02-16 | 40.76 | $40.57 | 1.2M |
| 2023-02-15 | 40.80 | $40.79 | 1.1M |
| 2023-02-14 | 40.79 | $40.62 | 1.2M |
| 2023-02-13 | 40.81 | $40.90 | 977154 |
| 2023-02-10 | 40.78 | $40.60 | 1.3M |
| 2023-02-09 | 40.81 | $40.22 | 708113 |
| 2023-02-08 | 40.92 | $40.61 | 829943 |
| 2023-02-07 | 40.96 | $41.02 | 970100 |
| 2023-02-06 | 40.93 | $40.94 | 929712 |
| 2023-02-03 | 40.90 | $41.05 | 1.4M |
| 2023-02-02 | 40.85 | $41.37 | 1.1M |
| 2023-02-01 | 40.71 | $41.17 | 1.5M |
| 2023-01-31 | 40.60 | $40.91 | 875600 |
| 2023-01-30 | 40.53 | $40.39 | 863442 |
| 2023-01-27 | 40.55 | $40.52 | 670000 |
| 2023-01-26 | 40.55 | $40.56 | 1.3M |
| 2023-01-25 | 40.54 | $40.47 | 1.0M |
| 2023-01-24 | 40.54 | $40.49 | 958300 |
| 2023-01-23 | 40.54 | $40.44 | 830902 |
| 2023-01-20 | 40.55 | $40.23 | 1.0M |
| 2023-01-19 | 40.61 | $39.86 | 1.0M |
| 2023-01-18 | 40.75 | $40.25 | 1.3M |
| 2023-01-17 | 40.84 | $40.98 | 967100 |
| 2023-01-13 | 40.78 | $41.13 | 1.4M |
| 2023-01-12 | 40.68 | $41.07 | 1.3M |
| 2023-01-11 | 40.57 | $41.06 | 916910 |
| 2023-01-10 | 40.45 | $40.78 | 3.3M |
| 2023-01-09 | 40.37 | $40.66 | 889202 |
| 2023-01-06 | 40.30 | $40.77 | 1.0M |
| 2023-01-05 | 40.19 | $39.88 | 714911 |
| 2023-01-04 | 40.26 | $40.39 | 837906 |
| 2023-01-03 | 40.22 | $40.02 | 1.6M |
| 2022-12-30 | 40.26 | $39.91 | 1.4M |
| 2022-12-29 | 40.33 | $40.17 | 1.5M |
| 2022-12-28 | 40.36 | $39.72 | 916500 |
| 2022-12-27 | 40.48 | $40.19 | 838300 |
| 2022-12-23 | 40.52 | $40.07 | 780100 |
| 2022-12-22 | 40.60 | $40.07 | 857900 |
| 2022-12-21 | 40.68 | $40.32 | 666300 |
| 2022-12-20 | 40.73 | $39.77 | 1.3M |
| 2022-12-19 | 40.89 | $39.80 | 836405 |
| 2022-12-16 | 41.08 | $39.95 | 1.1M |
| 2022-12-15 | 41.25 | $40.35 | 936505 |
| 2022-12-14 | 41.37 | $41.08 | 1.1M |
| 2022-12-13 | 41.35 | $41.24 | 964542 |
| 2022-12-12 | 41.29 | $41.10 | 855900 |
| 2022-12-09 | 41.25 | $40.67 | 713500 |
| 2022-12-08 | 41.28 | $40.93 | 906703 |
| 2022-12-07 | 41.26 | $40.68 | 892732 |
| 2022-12-06 | 41.28 | $40.65 | 881300 |
| 2022-12-05 | 41.31 | $40.85 | 717716 |
| 2022-12-02 | 41.30 | $41.35 | 1.4M |
| 2022-12-01 | 41.17 | $41.39 | 1.2M |
| 2022-11-30 | 41.01 | $41.46 | 1.3M |
| 2022-11-29 | 40.80 | $40.61 | 877608 |
| 2022-11-28 | 40.73 | $40.63 | 789626 |
| 2022-11-25 | 40.64 | $41.20 | 319001 |
| 2022-11-23 | 40.41 | $40.99 | 916200 |
| 2022-11-22 | 40.18 | $40.83 | 792827 |
| 2022-11-21 | 39.94 | $40.44 | 761400 |
| 2022-11-18 | 39.75 | $40.21 | 836720 |
| 2022-11-17 | 39.56 | $39.77 | 1.3M |
| 2022-11-16 | 39.44 | $39.89 | 1.1M |
| 2022-11-15 | 39.26 | $39.86 | 1.4M |
| 2022-11-14 | 39.06 | $39.54 | 772112 |
| 2022-11-11 | 38.89 | $39.78 | 1.1M |
| 2022-11-10 | 38.64 | $39.91 | 1.1M |
| 2022-11-09 | 38.32 | $38.39 | 986400 |
| 2022-11-08 | 38.27 | $38.80 | 1.3M |
| 2022-11-07 | 38.12 | $38.62 | 1.8M |
| 2022-11-04 | 37.98 | $38.51 | 1.1M |
| 2022-11-03 | 37.85 | $37.91 | 895200 |
| 2022-11-02 | 37.81 | $38.12 | 1.2M |
| 2022-11-01 | 37.73 | $38.72 | 869515 |
| 2022-10-31 | 37.50 | $38.78 | 999400 |
| 2022-10-28 | 37.23 | $38.98 | 1.0M |
| 2022-10-27 | 36.87 | $38.12 | 1.0M |
| 2022-10-26 | 36.64 | $37.88 | 963521 |
| 2022-10-25 | 36.42 | $37.76 | 1.1M |
| 2022-10-24 | 36.19 | $37.21 | 1.2M |
| 2022-10-21 | 36.04 | $36.87 | 1.3M |
| 2022-10-20 | 35.95 | $36.14 | 1.2M |
| 2022-10-19 | 36.00 | $36.74 | 992200 |
| 2022-10-18 | 35.94 | $37.12 | 1.1M |
| 2022-10-17 | 35.79 | $36.62 | 965500 |
| 2022-10-14 | 35.73 | $35.90 | 1.6M |
| 2022-10-13 | 35.82 | $36.47 | 2.0M |
| 2022-10-12 | 35.81 | $35.61 | 1.6M |
| 2022-10-11 | 35.99 | $35.94 | 1.1M |
| 2022-10-10 | 36.13 | $35.87 | 1.5M |
| 2022-10-07 | 36.31 | $35.82 | 1.1M |
| 2022-10-06 | 36.54 | $36.54 | 1.4M |
| 2022-10-05 | 36.66 | $37.21 | 1.2M |
| 2022-10-04 | 36.67 | $37.59 | 1.3M |
| 2022-10-03 | 36.60 | $36.65 | 1.3M |
| 2022-09-30 | 36.73 | $35.79 | 1.5M |
| 2022-09-29 | 37.07 | $36.25 | 1.8M |
| 2022-09-28 | 37.37 | $36.91 | 1.8M |
| 2022-09-27 | 37.58 | $36.31 | 1.9M |
| 2022-09-26 | 37.96 | $36.67 | 1.4M |
| 2022-09-23 | 38.33 | $37.17 | 1.5M |
| 2022-09-22 | 38.67 | $37.85 | 1.3M |
| 2022-09-21 | 38.91 | $38.09 | 786300 |
| 2022-09-20 | 39.14 | $38.51 | 1.1M |
| 2022-09-19 | 39.33 | $39.06 | 974900 |
| 2022-09-16 | 39.44 | $38.74 | 963231 |
| 2022-09-15 | 39.63 | $38.91 | 915200 |
| 2022-09-14 | 39.82 | $39.34 | 886910 |
| 2022-09-13 | 39.94 | $39.35 | 737800 |
| 2022-09-12 | 40.09 | $40.61 | 562100 |
| 2022-09-09 | 40.00 | $40.28 | 621553 |
| 2022-09-08 | 39.96 | $39.93 | 962923 |
| 2022-09-07 | 40.00 | $39.81 | 752100 |
| 2022-09-06 | 40.06 | $39.12 | 1.2M |
| 2022-09-02 | 40.28 | $39.17 | 864800 |
| 2022-09-01 | 40.53 | $39.59 | 1.2M |
| 2022-08-31 | 40.73 | $39.44 | 819200 |
| 2022-08-30 | 40.99 | $39.71 | 661800 |
| 2022-08-29 | 41.23 | $40.16 | 582800 |
| 2022-08-26 | 41.42 | $40.28 | 726843 |
| 2022-08-25 | 41.61 | $41.27 | 693620 |
| 2022-08-24 | 41.61 | $40.85 | 630234 |
| 2022-08-23 | 41.71 | $40.80 | 800200 |
| 2022-08-22 | 41.82 | $41.02 | 965800 |
| 2022-08-19 | 41.91 | $41.78 | 627511 |
| 2022-08-18 | 41.84 | $42.06 | 813400 |
| 2022-08-17 | 41.70 | $42.02 | 897900 |
| 2022-08-16 | 41.54 | $42.23 | 1.2M |
| 2022-08-15 | 41.30 | $42.01 | 968622 |
| 2022-08-12 | 41.07 | $41.84 | 727219 |
| 2022-08-11 | 40.84 | $41.21 | 753910 |
| 2022-08-10 | 40.69 | $41.24 | 763500 |
| 2022-08-09 | 40.52 | $40.66 | 988705 |
| 2022-08-08 | 40.43 | $40.64 | 761300 |
| 2022-08-05 | 40.33 | $40.55 | 945546 |
| 2022-08-04 | 40.24 | $40.55 | 952435 |
| 2022-08-03 | 40.12 | $40.64 | 756300 |
| 2022-08-02 | 39.97 | $40.36 | 1.2M |
| 2022-08-01 | 39.84 | $40.65 | 959940 |
| 2022-07-29 | 39.64 | $40.68 | 825200 |
| 2022-07-28 | 39.39 | $40.40 | 1.2M |
| 2022-07-27 | 39.16 | $39.86 | 1.3M |
| 2022-07-26 | 39.01 | $39.49 | 900125 |
| 2022-07-25 | 38.92 | $39.51 | 1.1M |
| 2022-07-22 | 38.80 | $39.35 | 1.3M |
| 2022-07-21 | 38.70 | $39.30 | 1.4M |
| 2022-07-20 | 38.60 | $39.08 | 926500 |
| 2022-07-19 | 38.53 | $39.21 | 926400 |
| 2022-07-18 | 38.42 | $38.37 | 1.6M |
| 2022-07-15 | 38.47 | $38.72 | 1.1M |
| 2022-07-14 | 38.45 | $38.19 | 1.3M |
| 2022-07-13 | 38.55 | $38.49 | 1.2M |
| 2022-07-12 | 38.61 | $38.68 | 1.2M |
| 2022-07-11 | 38.63 | $38.83 | 839703 |
| 2022-07-08 | 38.63 | $38.95 | 811300 |
| 2022-07-07 | 38.60 | $39.20 | 1.1M |
| 2022-07-06 | 38.53 | $38.96 | 1.4M |
| 2022-07-05 | 38.49 | $38.76 | 1.1M |
| 2022-07-01 | 38.49 | $39.28 | 1.2M |
| 2022-06-30 | 38.38 | $38.81 | 1.4M |
| 2022-06-29 | 38.36 | $38.82 | 1.3M |
| 2022-06-28 | 38.34 | $38.83 | 1.0M |
| 2022-06-27 | 38.32 | $39.24 | 1.4M |
| 2022-06-24 | 38.21 | $39.13 | 1.4M |
| 2022-06-23 | 38.11 | $38.28 | 1.4M |
| 2022-06-22 | 38.18 | $38.00 | 1.4M |
| 2022-06-21 | 38.32 | $37.86 | 1.4M |
| 2022-06-17 | 38.52 | $37.24 | 2.8M |
| 2022-06-16 | 38.89 | $37.31 | 1.9M |
| 2022-06-15 | 39.31 | $38.18 | 1.8M |
| 2022-06-14 | 39.62 | $37.87 | 2.2M |
| 2022-06-13 | 40.04 | $38.29 | 2.5M |
| 2022-06-10 | 40.45 | $39.45 | 1.8M |
| 2022-06-09 | 40.67 | $40.05 | 1.1M |
| 2022-06-08 | 40.81 | $40.80 | 981115 |
| 2022-06-07 | 40.81 | $41.42 | 1.3M |
| 2022-06-06 | 40.69 | $41.13 | 1.1M |
| 2022-06-03 | 40.60 | $40.99 | 843600 |
| 2022-06-02 | 40.53 | $41.29 | 2.4M |
| 2022-06-01 | 40.38 | $40.85 | 1.4M |
| 2022-05-31 | 40.31 | $41.14 | 1.2M |
| 2022-05-27 | 40.16 | $41.32 | 957003 |
| 2022-05-26 | 39.95 | $40.74 | 1.1M |
| 2022-05-25 | 39.84 | $40.37 | 1.7M |
| 2022-05-24 | 39.79 | $40.22 | 2.3M |
| 2022-05-23 | 39.76 | $39.98 | 1.7M |
| 2022-05-20 | 39.78 | $39.58 | 2.2M |
| 2022-05-19 | 39.90 | $39.48 | 2.0M |
| 2022-05-18 | 40.06 | $39.69 | 1.6M |
| 2022-05-17 | 40.20 | $40.83 | 1.5M |
| 2022-05-16 | 40.13 | $40.27 | 1.5M |
| 2022-05-13 | 40.17 | $40.26 | 1.4M |
| 2022-05-12 | 40.22 | $39.75 | 2.7M |
| 2022-05-11 | 40.39 | $39.59 | 3.3M |
| 2022-05-10 | 40.63 | $39.83 | 2.6M |
| 2022-05-09 | 40.85 | $40.14 | 2.6M |
| 2022-05-06 | 41.05 | $40.61 | 3.0M |
| 2022-05-05 | 41.18 | $40.67 | 2.3M |
| 2022-05-04 | 41.32 | $41.60 | 2.6M |
| 2022-05-03 | 41.30 | $40.63 | 1.9M |
| 2022-05-02 | 41.47 | $40.40 | 2.8M |
| 2022-04-29 | 41.72 | $40.51 | 2.2M |
| 2022-04-28 | 41.99 | $41.65 | 1.3M |
| 2022-04-27 | 42.06 | $41.18 | 2.1M |
| 2022-04-26 | 42.24 | $41.13 | 1.5M |
| 2022-04-25 | 42.46 | $41.82 | 2.1M |
| 2022-04-22 | 42.57 | $41.91 | 1.3M |
| 2022-04-21 | 42.68 | $42.77 | 1.4M |
| 2022-04-20 | 42.62 | $43.02 | 1.6M |
| 2022-04-19 | 42.50 | $42.52 | 1.2M |
| 2022-04-18 | 42.46 | $41.99 | 1.4M |
| 2022-04-14 | 42.52 | $42.22 | 1.2M |
| 2022-04-13 | 42.55 | $42.35 | 1.6M |
| 2022-04-12 | 42.55 | $42.24 | 1.5M |
| 2022-04-11 | 42.57 | $42.36 | 1.1M |
| 2022-04-08 | 42.56 | $42.66 | 1.1M |
| 2022-04-07 | 42.49 | $42.53 | 1.1M |
| 2022-04-06 | 42.43 | $42.52 | 1.4M |
| 2022-04-05 | 42.36 | $42.32 | 1.6M |
| 2022-04-04 | 42.33 | $42.37 | 2.0M |
| 2022-04-01 | 42.27 | $42.59 | 1.5M |
| 2022-03-31 | 42.15 | $42.30 | 1.5M |
| 2022-03-30 | 42.08 | $42.62 | 1.2M |
| 2022-03-29 | 41.92 | $42.72 | 1.8M |
| 2022-03-28 | 41.71 | $42.23 | 983618 |
| 2022-03-25 | 41.57 | $42.12 | 1.4M |
| 2022-03-24 | 41.44 | $41.89 | 1.2M |
| 2022-03-23 | 41.33 | $41.52 | 1.4M |
| 2022-03-22 | 41.27 | $41.88 | 2.5M |
| 2022-03-21 | 41.14 | $41.80 | 983929 |
| 2022-03-18 | 41.00 | $41.73 | 1.3M |
| 2022-03-17 | 40.85 | $41.74 | 1.0M |
| 2022-03-16 | 40.67 | $41.40 | 1.8M |
| 2022-03-15 | 40.54 | $40.99 | 955600 |
| 2022-03-14 | 40.48 | $40.52 | 1.2M |
| 2022-03-11 | 40.50 | $40.37 | 1.4M |
| 2022-03-10 | 40.57 | $40.65 | 1.1M |
| 2022-03-09 | 40.58 | $40.75 | 1.4M |
| 2022-03-08 | 40.58 | $40.22 | 2.5M |
| 2022-03-07 | 40.70 | $40.72 | 2.6M |
| 2022-03-04 | 40.73 | $41.37 | 2.3M |
| 2022-03-03 | 40.63 | $41.25 | 1.6M |
| 2022-03-02 | 40.54 | $41.07 | 1.6M |
| 2022-03-01 | 40.47 | $40.29 | 2.9M |
| 2022-02-28 | 40.56 | $40.84 | 2.4M |
| 2022-02-25 | 40.56 | $41.05 | 1.6M |
| 2022-02-24 | 40.51 | $39.95 | 3.1M |
| 2022-02-23 | 40.69 | $40.01 | 1.8M |
| 2022-02-22 | 40.88 | $40.51 | 2.0M |
| 2022-02-18 | 41.01 | $40.76 | 1.5M |
| 2022-02-17 | 41.10 | $40.82 | 1.0M |
| 2022-02-16 | 41.20 | $41.16 | 1.7M |
| 2022-02-15 | 41.25 | $41.07 | 1.2M |
| 2022-02-14 | 41.32 | $40.78 | 1.6M |
| 2022-02-11 | 41.47 | $41.00 | 1.7M |
| 2022-02-10 | 41.60 | $41.29 | 2.0M |
| 2022-02-09 | 41.69 | $42.06 | 1.2M |
| 2022-02-08 | 41.63 | $41.75 | 1.4M |
| 2022-02-07 | 41.63 | $41.49 | 1.7M |
| 2022-02-04 | 41.68 | $41.46 | 1.2M |
| 2022-02-03 | 41.75 | $41.84 | 1.1M |
| 2022-02-02 | 41.75 | $42.22 | 1.4M |
| 2022-02-01 | 41.68 | $41.85 | 3.1M |
| 2022-01-31 | 41.67 | $41.78 | 957914 |
| 2022-01-28 | 41.67 | $41.49 | 3.6M |
| 2022-01-27 | 41.74 | $40.96 | 2.0M |
| 2022-01-26 | 41.94 | $40.95 | 2.3M |
| 2022-01-25 | 42.16 | $41.30 | 2.7M |
| 2022-01-24 | 42.36 | $41.53 | 5.8M |
| 2022-01-21 | 42.53 | $41.55 | 1.6M |
| 2022-01-20 | 42.72 | $41.85 | 1.6M |
| 2022-01-19 | 42.89 | $42.13 | 1.5M |
| 2022-01-18 | 43.02 | $42.36 | 1.9M |
| 2022-01-14 | 43.12 | $42.94 | 1.8M |
| 2022-01-13 | 43.11 | $42.99 | 1.1M |
| 2022-01-12 | 43.08 | $42.93 | 1.0M |
| 2022-01-11 | 43.07 | $42.98 | 3.2M |
| 2022-01-10 | 43.03 | $42.91 | 1.9M |
| 2022-01-07 | 43.01 | $42.98 | 1.1M |
| 2022-01-06 | 42.96 | $42.89 | 1.1M |
| 2022-01-05 | 42.92 | $42.83 | 1.5M |
| 2022-01-04 | 42.88 | $43.09 | 1.3M |
| 2022-01-03 | 42.79 | $42.86 | 1.3M |
| 2021-12-31 | 42.72 | $43.04 | 761413 |
| 2021-12-30 | 42.60 | $42.93 | 614800 |
| 2021-12-29 | 42.48 | $42.98 | 874927 |
| 2021-12-28 | 42.33 | $42.81 | 873038 |
| 2021-12-27 | 42.18 | $42.57 | 688900 |
| 2021-12-23 | 42.07 | $42.14 | 677100 |
| 2021-12-22 | 42.02 | $42.18 | 795411 |
| 2021-12-21 | 41.96 | $41.97 | 819634 |
| 2021-12-20 | 41.93 | $41.66 | 1.2M |
| 2021-12-17 | 41.96 | $42.02 | 1.0M |
| 2021-12-16 | 41.92 | $42.59 | 1.1M |
| 2021-12-15 | 41.75 | $42.32 | 1.0M |
| 2021-12-14 | 41.61 | $41.84 | 859624 |
| 2021-12-13 | 41.54 | $41.95 | 819217 |
| 2021-12-10 | 41.44 | $41.92 | 833500 |
| 2021-12-09 | 41.33 | $41.60 | 1.1M |
| 2021-12-08 | 41.27 | $41.75 | 976800 |
| 2021-12-07 | 41.17 | $41.71 | 757600 |
| 2021-12-06 | 41.06 | $41.41 | 1.4M |
| 2021-12-03 | 41.00 | $40.72 | 1.6M |
| 2021-12-02 | 41.07 | $40.71 | 1.4M |
| 2021-12-01 | 41.16 | $39.95 | 1.5M |
| 2021-11-30 | 41.43 | $40.16 | 1.2M |
| 2021-11-29 | 41.69 | $41.09 | 1.1M |
| 2021-11-26 | 41.79 | $41.04 | 974800 |
| 2021-11-24 | 41.92 | $41.81 | 693408 |
| 2021-11-23 | 41.91 | $41.91 | 861913 |
| 2021-11-22 | 41.88 | $41.73 | 928911 |
| 2021-11-19 | 41.87 | $41.52 | 1.2M |
| 2021-11-18 | 41.91 | $41.59 | 685100 |
| 2021-11-17 | 41.93 | $41.79 | 716814 |
| 2021-11-16 | 41.91 | $41.91 | 1.1M |
| 2021-11-15 | 41.87 | $41.95 | 2.7M |
| 2021-11-12 | 41.80 | $41.82 | 765830 |
| 2021-11-11 | 41.75 | $41.68 | 882900 |
| 2021-11-10 | 41.72 | $41.79 | 877305 |
| 2021-11-09 | 41.66 | $41.68 | 968840 |
| 2021-11-08 | 41.61 | $41.68 | 865435 |
| 2021-11-05 | 41.56 | $41.75 | 1.2M |
| 2021-11-04 | 41.47 | $41.57 | 764639 |
| 2021-11-03 | 41.41 | $41.68 | 1.4M |
| 2021-11-02 | 41.31 | $41.56 | 799100 |
| 2021-11-01 | 41.21 | $41.39 | 886700 |
| 2021-10-29 | 41.14 | $41.19 | 686200 |
| 2021-10-28 | 41.10 | $41.25 | 853700 |
| 2021-10-27 | 41.03 | $40.90 | 969720 |
| 2021-10-26 | 41.03 | $41.31 | 987300 |
| 2021-10-25 | 40.93 | $41.35 | 602009 |
| 2021-10-22 | 40.82 | $41.41 | 616600 |
| 2021-10-21 | 40.66 | $41.24 | 733610 |
| 2021-10-20 | 40.52 | $41.34 | 950500 |
| 2021-10-19 | 40.34 | $40.99 | 1.0M |
| 2021-10-18 | 40.20 | $40.69 | 1.3M |
| 2021-10-15 | 40.10 | $40.89 | 763214 |
| 2021-10-14 | 39.94 | $40.78 | 889700 |
| 2021-10-13 | 39.79 | $40.17 | 2.8M |
| 2021-10-12 | 39.73 | $39.96 | 1.5M |
| 2021-10-11 | 39.72 | $39.94 | 717207 |
| 2021-10-08 | 39.70 | $40.15 | 786100 |
| 2021-10-07 | 39.65 | $40.15 | 1.0M |
| 2021-10-06 | 39.58 | $39.98 | 1.3M |
| 2021-10-05 | 39.55 | $39.75 | 892837 |
| 2021-10-04 | 39.56 | $39.55 | 1.2M |
| 2021-10-01 | 39.61 | $39.46 | 911800 |
| 2021-09-30 | 39.70 | $39.20 | 892543 |
| 2021-09-29 | 39.85 | $39.73 | 720920 |
| 2021-09-28 | 39.92 | $39.47 | 989400 |
| 2021-09-27 | 40.06 | $39.93 | 572600 |
| 2021-09-24 | 40.13 | $39.97 | 617200 |
| 2021-09-23 | 40.21 | $39.95 | 651311 |
| 2021-09-22 | 40.30 | $39.85 | 774441 |
| 2021-09-21 | 40.42 | $39.66 | 715804 |
| 2021-09-20 | 40.61 | $39.77 | 1.4M |
| 2021-09-17 | 40.81 | $40.16 | 657600 |
| 2021-09-16 | 40.96 | $40.52 | 1.0M |
| 2021-09-15 | 41.06 | $40.73 | 688411 |
| 2021-09-14 | 41.12 | $40.53 | 771100 |
| 2021-09-13 | 41.25 | $40.79 | 708807 |
| 2021-09-10 | 41.33 | $40.75 | 576800 |
| 2021-09-09 | 41.44 | $41.06 | 503248 |
| 2021-09-08 | 41.49 | $41.33 | 678240 |
| 2021-09-07 | 41.50 | $41.04 | 967046 |
| 2021-09-03 | 41.57 | $41.57 | 773810 |
| 2021-09-02 | 41.54 | $41.72 | 1.1M |
| 2021-09-01 | 41.46 | $41.51 | 671239 |
| 2021-08-31 | 41.42 | $41.38 | 652922 |
| 2021-08-30 | 41.40 | $41.35 | 452200 |
| 2021-08-27 | 41.38 | $41.34 | 668017 |
| 2021-08-26 | 41.35 | $41.07 | 601700 |
| 2021-08-25 | 41.38 | $41.27 | 955007 |
| 2021-08-24 | 41.37 | $41.21 | 619600 |
| 2021-08-23 | 41.37 | $41.34 | 609100 |
| 2021-08-20 | 41.33 | $41.31 | 643619 |
| 2021-08-19 | 41.30 | $41.06 | 1.1M |
| 2021-08-18 | 41.31 | $41.10 | 551327 |
| 2021-08-17 | 41.31 | $41.51 | 953000 |
| 2021-08-16 | 41.23 | $41.64 | 556329 |
| 2021-08-13 | 41.10 | $41.48 | 466404 |
| 2021-08-12 | 40.98 | $41.31 | 529300 |
| 2021-08-11 | 40.87 | $41.26 | 645216 |
| 2021-08-10 | 40.76 | $41.02 | 562603 |
| 2021-08-09 | 40.69 | $40.82 | 678700 |
| 2021-08-06 | 40.63 | $40.89 | 858200 |
| 2021-08-05 | 40.56 | $40.74 | 611826 |
| 2021-08-04 | 40.50 | $40.53 | 953820 |
| 2021-08-03 | 40.48 | $40.84 | 724600 |
| 2021-08-02 | 40.39 | $40.54 | 844800 |
| 2021-07-30 | 40.35 | $40.54 | 901627 |
| 2021-07-29 | 40.30 | $40.63 | 593130 |
| 2021-07-28 | 40.22 | $40.40 | 552100 |
| 2021-07-27 | 40.18 | $40.49 | 594628 |
| 2021-07-26 | 40.11 | $40.36 | 620225 |
| 2021-07-23 | 40.06 | $40.37 | 519442 |
| 2021-07-22 | 40.00 | $39.99 | 497500 |
| 2021-07-21 | 40.01 | $40.15 | 532105 |
| 2021-07-20 | 39.99 | $40.07 | 1.0M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.55
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.50
Average
42.44
Maximum
50.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.55 | $49.60 | 483510 |
| 2026-07-16 | 49.43 | $49.85 | 411300 |
| 2026-07-15 | 49.20 | $48.84 | 471900 |
| 2026-07-14 | 49.24 | $48.92 | 380500 |
| 2026-07-13 | 49.25 | $49.28 | 536800 |
| 2026-07-10 | 49.14 | $48.99 | 333815 |
| 2026-07-09 | 49.09 | $48.74 | 638442 |
| 2026-07-08 | 49.11 | $48.83 | 431234 |
| 2026-07-07 | 49.09 | $49.46 | 417200 |
| 2026-07-06 | 48.85 | $49.07 | 363440 |
| 2026-07-02 | 48.69 | $49.39 | 468309 |
| 2026-07-01 | 48.38 | $48.48 | 460400 |
| 2026-06-30 | 48.28 | $48.18 | 1.4M |
| 2026-06-29 | 48.26 | $48.43 | 1.3M |
| 2026-06-26 | 48.14 | $48.54 | 401500 |
| 2026-06-25 | 47.97 | $47.97 | 418000 |
| 2026-06-24 | 47.93 | $48.10 | 497700 |
| 2026-06-23 | 47.84 | $47.86 | 894724 |
| 2026-06-22 | 47.80 | $47.34 | 583230 |
| 2026-06-18 | 47.92 | $47.42 | 1.1M |
| 2026-06-17 | 48.04 | $47.63 | 962027 |
| 2026-06-16 | 48.11 | $48.36 | 754300 |
| 2026-06-15 | 47.97 | $48.17 | 363100 |
| 2026-06-12 | 47.84 | $48.32 | 528800 |
| 2026-06-11 | 47.65 | $47.97 | 568748 |
| 2026-06-10 | 47.51 | $47.76 | 489300 |
| 2026-06-09 | 47.42 | $47.80 | 1.2M |
| 2026-06-08 | 47.28 | $47.23 | 611600 |
| 2026-06-05 | 47.30 | $47.68 | 938010 |
| 2026-06-04 | 47.19 | $47.26 | 642015 |
| 2026-06-03 | 47.18 | $46.84 | 456700 |
| 2026-06-02 | 47.31 | $47.12 | 458410 |
| 2026-06-01 | 47.37 | $46.97 | 663000 |
| 2026-05-29 | 47.50 | $47.26 | 556735 |
| 2026-05-28 | 47.56 | $47.51 | 714010 |
| 2026-05-27 | 47.56 | $47.72 | 438848 |
| 2026-05-26 | 47.49 | $47.78 | 658544 |
| 2026-05-22 | 47.38 | $47.90 | 508500 |
| 2026-05-21 | 47.21 | $47.67 | 512704 |
| 2026-05-20 | 47.08 | $47.46 | 496604 |
| 2026-05-19 | 46.99 | $47.26 | 440340 |
| 2026-05-18 | 46.95 | $47.33 | 922504 |
| 2026-05-15 | 46.88 | $46.62 | 514845 |
| 2026-05-14 | 47.03 | $47.04 | 686834 |
| 2026-05-13 | 47.07 | $46.84 | 1.0M |
| 2026-05-12 | 47.20 | $47.13 | 1.7M |
| 2026-05-11 | 47.26 | $46.97 | 1.3M |
| 2026-05-08 | 47.39 | $47.05 | 1.3M |
| 2026-05-07 | 47.53 | $47.25 | 1.4M |
| 2026-05-06 | 47.63 | $47.57 | 1.4M |
| 2026-05-05 | 47.65 | $47.49 | 1.3M |
| 2026-05-04 | 47.71 | $47.33 | 2.1M |
| 2026-05-01 | 47.83 | $47.73 | 1.7M |
| 2026-04-30 | 47.85 | $48.01 | 1.4M |
| 2026-04-29 | 47.78 | $47.46 | 1.5M |
| 2026-04-28 | 47.87 | $47.76 | 1.1M |
| 2026-04-27 | 47.89 | $47.60 | 1.4M |
| 2026-04-24 | 47.96 | $47.62 | 788611 |
| 2026-04-23 | 48.03 | $47.99 | 991516 |
| 2026-04-22 | 48.01 | $47.51 | 343200 |
| 2026-04-21 | 48.13 | $47.85 | 739900 |
| 2026-04-20 | 48.16 | $48.34 | 362600 |
| 2026-04-17 | 48.04 | $48.42 | 487200 |
| 2026-04-16 | 47.87 | $48.00 | 840704 |
| 2026-04-15 | 47.79 | $47.88 | 585100 |
| 2026-04-14 | 47.74 | $48.08 | 629200 |
| 2026-04-13 | 47.60 | $47.98 | 426011 |
| 2026-04-10 | 47.47 | $47.93 | 627700 |
| 2026-04-09 | 47.33 | $48.32 | 701700 |
| 2026-04-08 | 47.03 | $48.13 | 453800 |
| 2026-04-07 | 46.74 | $47.31 | 536300 |
| 2026-04-06 | 46.65 | $47.43 | 378048 |
| 2026-04-02 | 46.51 | $47.35 | 571700 |
| 2026-04-01 | 46.37 | $47.13 | 548800 |
| 2026-03-31 | 46.29 | $47.03 | 1.1M |
| 2026-03-30 | 46.23 | $46.61 | 839900 |
| 2026-03-27 | 46.30 | $46.36 | 1.0M |
| 2026-03-26 | 46.49 | $46.68 | 799838 |
| 2026-03-25 | 46.62 | $47.05 | 702400 |
| 2026-03-24 | 46.68 | $46.89 | 1.3M |
| 2026-03-23 | 46.81 | $46.83 | 786544 |
| 2026-03-20 | 47.01 | $46.46 | 862800 |
| 2026-03-19 | 47.38 | $47.03 | 1.0M |
| 2026-03-18 | 47.66 | $47.19 | 1.7M |
| 2026-03-17 | 47.96 | $47.98 | 1.2M |
| 2026-03-16 | 48.08 | $47.99 | 1.6M |
| 2026-03-13 | 48.24 | $47.76 | 1.1M |
| 2026-03-12 | 48.50 | $47.65 | 1.3M |
| 2026-03-11 | 48.86 | $48.04 | 776700 |
| 2026-03-10 | 49.18 | $48.40 | 796202 |
| 2026-03-09 | 49.45 | $48.77 | 958545 |
| 2026-03-06 | 49.67 | $48.93 | 711219 |
| 2026-03-05 | 49.87 | $49.15 | 868400 |
| 2026-03-04 | 50.04 | $49.69 | 821200 |
| 2026-03-03 | 50.08 | $49.65 | 858216 |
| 2026-03-02 | 50.12 | $50.08 | 860708 |
| 2026-02-27 | 50.03 | $50.08 | 478514 |
| 2026-02-26 | 49.90 | $49.83 | 540047 |
| 2026-02-25 | 49.82 | $49.54 | 1.2M |
| 2026-02-24 | 49.81 | $49.66 | 470800 |
| 2026-02-23 | 49.75 | $49.40 | 457922 |
| 2026-02-20 | 49.74 | $49.48 | 378106 |
| 2026-02-19 | 49.69 | $49.30 | 583708 |
| 2026-02-18 | 49.69 | $49.37 | 546501 |
| 2026-02-17 | 49.64 | $49.42 | 498234 |
| 2026-02-13 | 49.56 | $49.62 | 898648 |
| 2026-02-12 | 49.38 | $49.23 | 812624 |
| 2026-02-11 | 49.28 | $49.42 | 640430 |
| 2026-02-10 | 49.08 | $49.26 | 824700 |
| 2026-02-09 | 48.88 | $48.94 | 433700 |
| 2026-02-06 | 48.73 | $49.07 | 572709 |
| 2026-02-05 | 48.49 | $48.70 | 742100 |
| 2026-02-04 | 48.31 | $48.78 | 910700 |
| 2026-02-03 | 48.05 | $48.17 | 1.5M |
| 2026-02-02 | 47.93 | $47.97 | 2.2M |
| 2026-01-30 | 47.83 | $47.88 | 2.3M |
| 2026-01-29 | 47.73 | $47.67 | 2.0M |
| 2026-01-28 | 47.67 | $47.42 | 2.4M |
| 2026-01-27 | 47.68 | $47.69 | 1.4M |
| 2026-01-26 | 47.59 | $47.54 | 1.4M |
| 2026-01-23 | 47.52 | $47.37 | 2.2M |
| 2026-01-22 | 47.48 | $47.46 | 2.1M |
| 2026-01-21 | 47.40 | $47.50 | 2.1M |
| 2026-01-20 | 47.29 | $47.10 | 1.6M |
| 2026-01-16 | 47.27 | $47.53 | 1.2M |
| 2026-01-15 | 47.10 | $47.56 | 1.6M |
| 2026-01-14 | 46.89 | $47.39 | 2.0M |
| 2026-01-13 | 46.67 | $46.79 | 1.4M |
| 2026-01-12 | 46.60 | $46.77 | 611406 |
| 2026-01-09 | 46.51 | $46.71 | 759841 |
| 2026-01-08 | 46.42 | $46.65 | 570000 |
| 2026-01-07 | 46.33 | $46.08 | 703533 |
| 2026-01-06 | 46.40 | $46.50 | 1.9M |
| 2026-01-05 | 46.34 | $46.32 | 1.0M |
| 2026-01-02 | 46.33 | $46.19 | 583000 |
| 2025-12-31 | 46.36 | $46.08 | 627200 |
| 2025-12-30 | 46.43 | $46.42 | 499400 |
| 2025-12-29 | 46.40 | $46.45 | 437617 |
| 2025-12-26 | 46.36 | $46.42 | 411324 |
| 2025-12-24 | 46.31 | $46.41 | 153208 |
| 2025-12-23 | 46.25 | $46.26 | 442900 |
| 2025-12-22 | 46.23 | $46.23 | 517125 |
| 2025-12-19 | 46.20 | $46.03 | 456800 |
| 2025-12-18 | 46.24 | $46.17 | 546300 |
| 2025-12-17 | 46.24 | $46.23 | 467400 |
| 2025-12-16 | 46.21 | $46.10 | 758329 |
| 2025-12-15 | 46.22 | $46.37 | 457800 |
| 2025-12-12 | 46.14 | $46.14 | 402900 |
| 2025-12-11 | 46.12 | $46.38 | 396200 |
| 2025-12-10 | 46.01 | $46.01 | 562348 |
| 2025-12-09 | 45.99 | $45.60 | 1.1M |
| 2025-12-08 | 46.11 | $45.72 | 396315 |
| 2025-12-05 | 46.20 | $46.05 | 567300 |
| 2025-12-04 | 46.21 | $46.08 | 496330 |
| 2025-12-03 | 46.21 | $46.13 | 425500 |
| 2025-12-02 | 46.19 | $45.99 | 625200 |
| 2025-12-01 | 46.20 | $46.20 | 367100 |
| 2025-11-28 | 46.15 | $46.58 | 229200 |
| 2025-11-26 | 45.97 | $46.42 | 434600 |
| 2025-11-25 | 45.80 | $46.24 | 913845 |
| 2025-11-24 | 45.64 | $45.73 | 544633 |
| 2025-11-21 | 45.61 | $45.88 | 614400 |
| 2025-11-20 | 45.52 | $45.23 | 809437 |
| 2025-11-19 | 45.63 | $45.34 | 639100 |
| 2025-11-18 | 45.72 | $45.57 | 633800 |
| 2025-11-17 | 45.76 | $45.55 | 679200 |
| 2025-11-14 | 45.81 | $45.91 | 916200 |
| 2025-11-13 | 45.76 | $46.05 | 549300 |
| 2025-11-12 | 45.66 | $46.25 | 881721 |
| 2025-11-11 | 45.47 | $46.12 | 720000 |
| 2025-11-10 | 45.28 | $45.68 | 566000 |
| 2025-11-07 | 45.19 | $45.58 | 860500 |
| 2025-11-06 | 45.12 | $45.12 | 660224 |
| 2025-11-05 | 45.18 | $45.29 | 1.4M |
| 2025-11-04 | 45.20 | $45.13 | 1.2M |
| 2025-11-03 | 45.29 | $45.00 | 1.3M |
| 2025-10-31 | 45.44 | $45.13 | 755349 |
| 2025-10-30 | 45.58 | $45.18 | 816400 |
| 2025-10-29 | 45.74 | $45.12 | 1.1M |
| 2025-10-28 | 45.96 | $45.76 | 735000 |
| 2025-10-27 | 46.02 | $46.14 | 652814 |
| 2025-10-24 | 45.98 | $46.06 | 497300 |
| 2025-10-23 | 45.95 | $46.11 | 821100 |
| 2025-10-22 | 45.89 | $46.10 | 798127 |
| 2025-10-21 | 45.83 | $46.09 | 651000 |
| 2025-10-20 | 45.76 | $46.07 | 602720 |
| 2025-10-17 | 45.69 | $45.82 | 852800 |
| 2025-10-16 | 45.68 | $45.55 | 1.1M |
| 2025-10-15 | 45.75 | $45.88 | 1.0M |
| 2025-10-14 | 45.73 | $45.84 | 961546 |
| 2025-10-13 | 45.73 | $45.45 | 782900 |
| 2025-10-10 | 45.85 | $45.42 | 1.3M |
| 2025-10-09 | 46.01 | $45.80 | 876814 |
| 2025-10-08 | 46.08 | $46.14 | 1.1M |
| 2025-10-07 | 46.06 | $46.14 | 660618 |
| 2025-10-06 | 46.04 | $46.21 | 550270 |
| 2025-10-03 | 45.99 | $46.23 | 906120 |
| 2025-10-02 | 45.92 | $46.02 | 2.4M |
| 2025-10-01 | 45.91 | $46.11 | 803743 |
| 2025-09-30 | 45.86 | $46.24 | 935800 |
| 2025-09-29 | 45.77 | $45.94 | 573825 |
| 2025-09-26 | 45.75 | $45.83 | 350829 |
| 2025-09-25 | 45.76 | $45.41 | 606100 |
| 2025-09-24 | 45.91 | $45.94 | 642112 |
| 2025-09-23 | 45.93 | $46.05 | 630600 |
| 2025-09-22 | 45.92 | $45.86 | 346719 |
| 2025-09-19 | 45.96 | $45.86 | 466813 |
| 2025-09-18 | 46.02 | $45.98 | 967524 |
| 2025-09-17 | 46.05 | $45.95 | 463717 |
| 2025-09-16 | 46.10 | $45.85 | 579649 |
| 2025-09-15 | 46.19 | $45.98 | 366500 |
| 2025-09-12 | 46.26 | $46.19 | 256334 |
| 2025-09-11 | 46.28 | $46.50 | 522109 |
| 2025-09-10 | 46.20 | $45.93 | 479420 |
| 2025-09-09 | 46.29 | $46.03 | 374211 |
| 2025-09-08 | 46.36 | $46.15 | 433509 |
| 2025-09-05 | 46.40 | $46.31 | 451740 |
| 2025-09-04 | 46.40 | $46.28 | 563648 |
| 2025-09-03 | 46.40 | $46.05 | 515400 |
| 2025-09-02 | 46.47 | $46.09 | 432100 |
| 2025-08-29 | 46.55 | $46.43 | 407100 |
| 2025-08-28 | 46.52 | $46.29 | 460700 |
| 2025-08-27 | 46.54 | $46.52 | 524200 |
| 2025-08-26 | 46.47 | $46.30 | 591600 |
| 2025-08-25 | 46.46 | $46.36 | 674310 |
| 2025-08-22 | 46.41 | $46.86 | 451344 |
| 2025-08-21 | 46.20 | $46.27 | 430200 |
| 2025-08-20 | 46.11 | $46.32 | 570300 |
| 2025-08-19 | 45.99 | $46.24 | 399928 |
| 2025-08-18 | 45.87 | $45.82 | 421400 |
| 2025-08-15 | 45.85 | $45.88 | 458115 |
| 2025-08-14 | 45.80 | $46.03 | 866000 |
| 2025-08-13 | 45.69 | $46.28 | 503330 |
| 2025-08-12 | 45.47 | $45.76 | 466600 |
| 2025-08-11 | 45.37 | $45.42 | 758300 |
| 2025-08-08 | 45.36 | $45.50 | 490043 |
| 2025-08-07 | 45.31 | $45.41 | 642644 |
| 2025-08-06 | 45.29 | $45.29 | 434200 |
| 2025-08-05 | 45.29 | $45.29 | 399900 |
| 2025-08-04 | 45.30 | $45.28 | 436055 |
| 2025-08-01 | 45.31 | $44.78 | 422748 |
| 2025-07-31 | 45.48 | $44.93 | 830100 |
| 2025-07-30 | 45.64 | $45.19 | 588900 |
| 2025-07-29 | 45.74 | $45.57 | 484712 |
| 2025-07-28 | 45.75 | $45.49 | 372731 |
| 2025-07-25 | 45.78 | $45.92 | 358500 |
| 2025-07-24 | 45.67 | $45.84 | 368300 |
| 2025-07-23 | 45.56 | $46.06 | 900816 |
| 2025-07-22 | 45.36 | $45.73 | 518200 |
| 2025-07-21 | 45.21 | $45.11 | 450600 |
| 2025-07-18 | 45.22 | $45.13 | 431412 |
| 2025-07-17 | 45.23 | $45.28 | 440639 |
| 2025-07-16 | 45.19 | $45.03 | 620100 |
| 2025-07-15 | 45.21 | $44.73 | 857800 |
| 2025-07-14 | 45.34 | $45.27 | 804400 |
| 2025-07-11 | 45.32 | $45.18 | 389000 |
| 2025-07-10 | 45.31 | $45.52 | 595800 |
| 2025-07-09 | 45.20 | $45.29 | 788200 |
| 2025-07-08 | 45.12 | $45.18 | 602140 |
| 2025-07-07 | 45.07 | $45.04 | 786341 |
| 2025-07-03 | 45.04 | $45.48 | 286049 |
| 2025-07-02 | 44.87 | $45.36 | 981000 |
| 2025-07-01 | 44.69 | $45.29 | 1.2M |
| 2025-06-30 | 44.50 | $44.70 | 900914 |
| 2025-06-27 | 44.45 | $44.43 | 1.3M |
| 2025-06-26 | 44.47 | $44.36 | 516500 |
| 2025-06-25 | 44.53 | $44.37 | 941500 |
| 2025-06-24 | 44.59 | $44.86 | 555716 |
| 2025-06-23 | 44.51 | $44.64 | 426500 |
| 2025-06-20 | 44.49 | $44.13 | 416700 |
| 2025-06-18 | 44.62 | $44.22 | 624600 |
| 2025-06-17 | 44.75 | $44.30 | 771800 |
| 2025-06-16 | 44.88 | $44.64 | 471900 |
| 2025-06-13 | 44.93 | $44.57 | 663400 |
| 2025-06-12 | 45.01 | $45.05 | 462500 |
| 2025-06-11 | 44.95 | $44.86 | 853104 |
| 2025-06-10 | 44.93 | $45.00 | 763149 |
| 2025-06-09 | 44.87 | $44.80 | 602200 |
| 2025-06-06 | 44.85 | $44.77 | 510000 |
| 2025-06-05 | 44.83 | $44.51 | 574900 |
| 2025-06-04 | 44.88 | $44.63 | 472731 |
| 2025-06-03 | 44.90 | $44.89 | 838013 |
| 2025-06-02 | 44.85 | $44.67 | 580138 |
| 2025-05-30 | 44.84 | $44.75 | 606124 |
| 2025-05-29 | 44.80 | $44.64 | 574600 |
| 2025-05-28 | 44.78 | $44.36 | 692806 |
| 2025-05-27 | 44.85 | $44.83 | 449202 |
| 2025-05-23 | 44.77 | $44.22 | 386549 |
| 2025-05-22 | 44.86 | $44.24 | 568100 |
| 2025-05-21 | 44.96 | $44.43 | 619500 |
| 2025-05-20 | 45.01 | $45.10 | 665800 |
| 2025-05-19 | 44.85 | $45.12 | 566400 |
| 2025-05-16 | 44.64 | $45.05 | 666137 |
| 2025-05-15 | 44.40 | $44.62 | 532300 |
| 2025-05-14 | 44.25 | $43.88 | 900800 |
| 2025-05-13 | 44.28 | $44.16 | 601114 |
| 2025-05-12 | 44.23 | $44.54 | 504232 |
| 2025-05-09 | 44.04 | $43.97 | 815830 |
| 2025-05-08 | 43.99 | $43.99 | 413715 |
| 2025-05-07 | 43.91 | $43.90 | 630140 |
| 2025-05-06 | 43.84 | $43.78 | 346748 |
| 2025-05-05 | 43.80 | $44.01 | 380046 |
| 2025-05-02 | 43.66 | $44.15 | 468600 |
| 2025-05-01 | 43.45 | $43.61 | 442500 |
| 2025-04-30 | 43.37 | $43.81 | 379920 |
| 2025-04-29 | 43.20 | $43.78 | 290800 |
| 2025-04-28 | 43.00 | $43.47 | 431938 |
| 2025-04-25 | 42.87 | $43.31 | 373123 |
| 2025-04-24 | 42.76 | $43.56 | 543040 |
| 2025-04-23 | 42.54 | $43.22 | 940200 |
| 2025-04-22 | 42.40 | $43.20 | 539519 |
| 2025-04-21 | 42.24 | $42.41 | 985000 |
| 2025-04-17 | 42.30 | $42.94 | 646300 |
| 2025-04-16 | 42.22 | $42.61 | 946800 |
| 2025-04-15 | 42.24 | $42.98 | 442911 |
| 2025-04-14 | 42.15 | $43.25 | 905311 |
| 2025-04-11 | 41.98 | $42.63 | 1.1M |
| 2025-04-10 | 41.97 | $42.02 | 847140 |
| 2025-04-09 | 42.17 | $42.65 | 846800 |
| 2025-04-08 | 42.23 | $40.62 | 1.5M |
| 2025-04-07 | 42.97 | $41.18 | 2.0M |
| 2025-04-04 | 43.69 | $41.90 | 1.3M |
| 2025-04-03 | 44.35 | $43.93 | 941127 |
| 2025-04-02 | 44.52 | $44.78 | 805848 |
| 2025-04-01 | 44.45 | $44.58 | 712400 |
| 2025-03-31 | 44.44 | $44.59 | 710300 |
| 2025-03-28 | 44.42 | $44.20 | 714316 |
| 2025-03-27 | 44.52 | $44.50 | 344700 |
| 2025-03-26 | 44.56 | $44.71 | 330742 |
| 2025-03-25 | 44.53 | $44.48 | 648800 |
| 2025-03-24 | 44.57 | $44.68 | 302400 |
| 2025-03-21 | 44.56 | $44.33 | 307100 |
| 2025-03-20 | 44.66 | $44.63 | 327000 |
| 2025-03-19 | 44.69 | $44.81 | 414644 |
| 2025-03-18 | 44.67 | $44.79 | 465200 |
| 2025-03-17 | 44.65 | $44.94 | 343046 |
| 2025-03-14 | 44.57 | $44.45 | 600520 |
| 2025-03-13 | 44.64 | $43.91 | 519300 |
| 2025-03-12 | 44.90 | $44.07 | 614011 |
| 2025-03-11 | 45.16 | $44.60 | 1.8M |
| 2025-03-10 | 45.30 | $45.38 | 667532 |
| 2025-03-07 | 45.23 | $45.47 | 474300 |
| 2025-03-06 | 45.11 | $44.88 | 1.1M |
| 2025-03-05 | 45.15 | $44.90 | 636436 |
| 2025-03-04 | 45.18 | $44.65 | 609200 |
| 2025-03-03 | 45.30 | $45.32 | 440546 |
| 2025-02-28 | 45.23 | $45.32 | 485500 |
| 2025-02-27 | 45.13 | $44.86 | 560800 |
| 2025-02-26 | 45.16 | $44.97 | 1.1M |
| 2025-02-25 | 45.15 | $45.34 | 623800 |
| 2025-02-24 | 45.02 | $45.07 | 514200 |
| 2025-02-21 | 44.95 | $44.92 | 417700 |
| 2025-02-20 | 44.90 | $44.96 | 499816 |
| 2025-02-19 | 44.82 | $44.86 | 802600 |
| 2025-02-18 | 44.75 | $44.75 | 581800 |
| 2025-02-14 | 44.70 | $44.46 | 686321 |
| 2025-02-13 | 44.73 | $44.77 | 1.5M |
| 2025-02-12 | 44.66 | $44.46 | 630700 |
| 2025-02-11 | 44.67 | $44.69 | 540100 |
| 2025-02-10 | 44.61 | $44.42 | 373000 |
| 2025-02-07 | 44.62 | $44.28 | 490803 |
| 2025-02-06 | 44.67 | $44.52 | 552903 |
| 2025-02-05 | 44.65 | $44.56 | 497068 |
| 2025-02-04 | 44.61 | $44.32 | 540800 |
| 2025-02-03 | 44.63 | $44.32 | 628900 |
| 2025-01-31 | 44.66 | $44.48 | 704539 |
| 2025-01-30 | 44.63 | $44.81 | 429900 |
| 2025-01-29 | 44.50 | $44.42 | 674000 |
| 2025-01-28 | 44.45 | $44.56 | 608935 |
| 2025-01-27 | 44.34 | $45.01 | 612228 |
| 2025-01-24 | 44.07 | $44.43 | 482933 |
| 2025-01-23 | 43.92 | $44.42 | 748600 |
| 2025-01-22 | 43.74 | $44.23 | 649300 |
| 2025-01-21 | 43.58 | $44.61 | 808807 |
| 2025-01-17 | 43.27 | $44.08 | 463615 |
| 2025-01-16 | 43.07 | $43.98 | 747400 |
| 2025-01-15 | 42.86 | $43.52 | 568900 |
| 2025-01-14 | 42.75 | $43.19 | 778801 |
| 2025-01-13 | 42.75 | $42.90 | 475300 |
| 2025-01-10 | 42.84 | $42.61 | 859600 |
| 2025-01-08 | 43.05 | $43.40 | 501500 |
| 2025-01-07 | 43.07 | $43.29 | 848700 |
| 2025-01-06 | 43.15 | $43.33 | 487441 |
| 2025-01-03 | 43.23 | $43.64 | 637515 |
| 2025-01-02 | 43.25 | $43.45 | 549532 |
| 2024-12-31 | 43.35 | $43.64 | 554707 |
| 2024-12-30 | 43.42 | $43.48 | 1.2M |
| 2024-12-27 | 43.56 | $43.86 | 289401 |
| 2024-12-26 | 43.63 | $44.07 | 263400 |
| 2024-12-24 | 43.65 | $44.01 | 342800 |
| 2024-12-23 | 43.72 | $43.71 | 350135 |
| 2024-12-20 | 43.90 | $43.70 | 474950 |
| 2024-12-19 | 44.14 | $43.40 | 1.1M |
| 2024-12-18 | 44.54 | $43.44 | 612800 |
| 2024-12-17 | 45.02 | $44.52 | 760848 |
| 2024-12-16 | 45.26 | $44.69 | 434243 |
| 2024-12-13 | 45.52 | $44.97 | 496100 |
| 2024-12-12 | 45.74 | $45.33 | 403800 |
| 2024-12-11 | 45.89 | $45.44 | 469134 |
| 2024-12-10 | 46.05 | $45.69 | 652709 |
| 2024-12-09 | 46.16 | $45.74 | 745242 |
| 2024-12-06 | 46.28 | $45.80 | 309000 |
| 2024-12-05 | 46.39 | $46.06 | 338400 |
| 2024-12-04 | 46.45 | $46.04 | 317900 |
| 2024-12-03 | 46.52 | $46.22 | 378100 |
| 2024-12-02 | 46.55 | $46.48 | 409700 |
| 2024-11-29 | 46.49 | $46.70 | 171400 |
| 2024-11-27 | 46.35 | $46.58 | 306000 |
| 2024-11-26 | 46.21 | $46.49 | 645500 |
| 2024-11-25 | 46.06 | $46.66 | 855200 |
| 2024-11-22 | 45.81 | $46.24 | 283001 |
| 2024-11-21 | 45.65 | $45.94 | 449700 |
| 2024-11-20 | 45.54 | $45.42 | 482429 |
| 2024-11-19 | 45.57 | $45.36 | 472800 |
| 2024-11-18 | 45.63 | $45.51 | 464044 |
| 2024-11-15 | 45.65 | $45.32 | 585927 |
| 2024-11-14 | 45.74 | $45.48 | 364700 |
| 2024-11-13 | 45.79 | $45.87 | 501538 |
| 2024-11-12 | 45.72 | $45.94 | 517101 |
| 2024-11-11 | 45.61 | $46.24 | 637700 |
| 2024-11-08 | 45.38 | $46.00 | 345429 |
| 2024-11-07 | 45.18 | $45.75 | 617800 |
| 2024-11-06 | 45.01 | $45.85 | 605800 |
| 2024-11-05 | 44.78 | $45.13 | 309900 |
| 2024-11-04 | 44.72 | $44.56 | 543745 |
| 2024-11-01 | 44.83 | $44.58 | 493824 |
| 2024-10-31 | 44.97 | $44.63 | 371813 |
| 2024-10-30 | 45.12 | $44.92 | 333400 |
| 2024-10-29 | 45.22 | $44.97 | 525400 |
| 2024-10-28 | 45.32 | $45.24 | 316300 |
| 2024-10-25 | 45.36 | $44.99 | 432233 |
| 2024-10-24 | 45.48 | $45.30 | 382818 |
| 2024-10-23 | 45.53 | $45.39 | 573110 |
| 2024-10-22 | 45.57 | $45.35 | 334100 |
| 2024-10-21 | 45.61 | $45.48 | 324404 |
| 2024-10-18 | 45.63 | $45.91 | 325321 |
| 2024-10-17 | 45.51 | $45.85 | 326400 |
| 2024-10-16 | 45.38 | $45.87 | 457000 |
| 2024-10-15 | 45.21 | $45.50 | 460746 |
| 2024-10-14 | 45.12 | $45.46 | 337029 |
| 2024-10-11 | 45.02 | $45.20 | 535000 |
| 2024-10-10 | 44.98 | $44.77 | 321500 |
| 2024-10-09 | 45.07 | $45.04 | 423004 |
| 2024-10-08 | 45.09 | $44.80 | 355584 |
| 2024-10-07 | 45.19 | $44.73 | 477800 |
| 2024-10-04 | 45.34 | $45.07 | 407616 |
| 2024-10-03 | 45.40 | $44.93 | 439000 |
| 2024-10-02 | 45.52 | $45.30 | 580800 |
| 2024-10-01 | 45.55 | $45.46 | 615000 |
| 2024-09-30 | 45.52 | $45.49 | 703844 |
| 2024-09-27 | 45.47 | $45.45 | 1.6M |
| 2024-09-26 | 45.42 | $45.24 | 439827 |
| 2024-09-25 | 45.41 | $45.18 | 530800 |
| 2024-09-24 | 45.42 | $45.46 | 502100 |
| 2024-09-23 | 45.33 | $45.41 | 369400 |
| 2024-09-20 | 45.24 | $45.14 | 442000 |
| 2024-09-19 | 45.19 | $45.25 | 732533 |
| 2024-09-18 | 45.10 | $45.04 | 699310 |
| 2024-09-17 | 45.05 | $45.15 | 391635 |
| 2024-09-16 | 44.95 | $45.26 | 696755 |
| 2024-09-13 | 44.78 | $44.95 | 488100 |
| 2024-09-12 | 44.67 | $44.54 | 493443 |
| 2024-09-11 | 44.66 | $44.30 | 487900 |
| 2024-09-10 | 44.71 | $44.51 | 665400 |
| 2024-09-09 | 44.71 | $44.48 | 825936 |
| 2024-09-06 | 44.70 | $44.10 | 529500 |
| 2024-09-05 | 44.80 | $44.42 | 775400 |
| 2024-09-04 | 44.82 | $44.67 | 669609 |
| 2024-09-03 | 44.75 | $44.58 | 498900 |
| 2024-08-30 | 44.69 | $44.80 | 439800 |
| 2024-08-29 | 44.53 | $44.48 | 724900 |
| 2024-08-28 | 44.43 | $44.36 | 666500 |
| 2024-08-27 | 44.34 | $44.37 | 506516 |
| 2024-08-26 | 44.21 | $44.38 | 660900 |
| 2024-08-23 | 44.05 | $44.32 | 884100 |
| 2024-08-22 | 43.85 | $43.88 | 697700 |
| 2024-08-21 | 43.75 | $43.96 | 439915 |
| 2024-08-20 | 43.59 | $43.70 | 612248 |
| 2024-08-19 | 43.47 | $43.77 | 710300 |
| 2024-08-16 | 43.30 | $43.59 | 666100 |
| 2024-08-15 | 43.14 | $43.40 | 557300 |
| 2024-08-14 | 43.01 | $43.13 | 602741 |
| 2024-08-13 | 42.92 | $42.95 | 557108 |
| 2024-08-12 | 42.87 | $42.52 | 593100 |
| 2024-08-09 | 42.93 | $42.81 | 877746 |
| 2024-08-08 | 42.92 | $42.75 | 812200 |
| 2024-08-07 | 42.91 | $42.29 | 741700 |
| 2024-08-06 | 43.05 | $42.39 | 968407 |
| 2024-08-05 | 43.17 | $42.09 | 2.0M |
| 2024-08-02 | 43.41 | $43.12 | 1.4M |
| 2024-08-01 | 43.37 | $43.28 | 1.1M |
| 2024-07-31 | 43.25 | $43.29 | 843124 |
| 2024-07-30 | 43.10 | $43.24 | 814028 |
| 2024-07-29 | 42.91 | $43.01 | 684100 |
| 2024-07-26 | 42.76 | $42.98 | 795037 |
| 2024-07-25 | 42.57 | $42.47 | 964242 |
| 2024-07-24 | 42.49 | $42.20 | 778736 |
| 2024-07-23 | 42.47 | $42.30 | 1.3M |
| 2024-07-22 | 42.41 | $42.46 | 612800 |
| 2024-07-19 | 42.27 | $42.24 | 900200 |
| 2024-07-18 | 42.17 | $42.58 | 779600 |
| 2024-07-17 | 41.94 | $42.86 | 824900 |
| 2024-07-16 | 41.56 | $42.57 | 869601 |
| 2024-07-15 | 41.18 | $41.85 | 685549 |
| 2024-07-12 | 40.95 | $41.77 | 861029 |
| 2024-07-11 | 40.69 | $41.39 | 782628 |
| 2024-07-10 | 40.50 | $40.84 | 682132 |
| 2024-07-09 | 40.45 | $40.45 | 887835 |
| 2024-07-08 | 40.51 | $40.54 | 487400 |
| 2024-07-05 | 40.57 | $40.56 | 459704 |
| 2024-07-03 | 40.63 | $40.57 | 425230 |
| 2024-07-02 | 40.71 | $40.70 | 788700 |
| 2024-07-01 | 40.76 | $40.56 | 763721 |
| 2024-06-28 | 40.88 | $40.75 | 890400 |
| 2024-06-27 | 40.97 | $40.78 | 626707 |
| 2024-06-26 | 41.07 | $41.00 | 637700 |
| 2024-06-25 | 41.12 | $41.18 | 737200 |
| 2024-06-24 | 41.13 | $41.57 | 679627 |
| 2024-06-21 | 41.03 | $41.22 | 665400 |
| 2024-06-20 | 41.01 | $41.20 | 836800 |
| 2024-06-18 | 41.00 | $41.14 | 774523 |
| 2024-06-17 | 41.00 | $41.03 | 659800 |
| 2024-06-14 | 41.05 | $40.83 | 750604 |
| 2024-06-13 | 41.18 | $41.04 | 1.0M |
| 2024-06-12 | 41.26 | $41.16 | 949742 |
| 2024-06-11 | 41.33 | $41.18 | 1.1M |
| 2024-06-10 | 41.42 | $41.30 | 914836 |
| 2024-06-07 | 41.48 | $41.36 | 1.1M |
| 2024-06-06 | 41.54 | $41.51 | 963200 |
| 2024-06-05 | 41.56 | $41.59 | 780337 |
| 2024-06-04 | 41.57 | $41.62 | 599500 |
| 2024-06-03 | 41.57 | $41.60 | 866500 |
| 2024-05-31 | 41.57 | $41.78 | 672131 |
| 2024-05-30 | 41.52 | $41.03 | 897800 |
| 2024-05-29 | 41.70 | $40.72 | 877000 |
| 2024-05-28 | 42.01 | $41.24 | 817700 |
| 2024-05-24 | 42.22 | $41.62 | 834300 |
| 2024-05-23 | 42.35 | $41.58 | 989029 |
| 2024-05-22 | 42.52 | $42.21 | 718000 |
| 2024-05-21 | 42.51 | $42.31 | 594817 |
| 2024-05-20 | 42.47 | $42.32 | 607100 |
| 2024-05-17 | 42.41 | $42.43 | 639009 |
| 2024-05-16 | 42.29 | $42.41 | 821300 |
| 2024-05-15 | 42.14 | $42.36 | 780407 |
| 2024-05-14 | 41.97 | $42.15 | 855840 |
| 2024-05-13 | 41.83 | $42.11 | 706115 |
| 2024-05-10 | 41.66 | $42.06 | 978857 |
| 2024-05-09 | 41.46 | $41.96 | 1.0M |
| 2024-05-08 | 41.25 | $41.63 | 783000 |
| 2024-05-07 | 41.10 | $41.52 | 1.2M |
| 2024-05-06 | 40.95 | $41.30 | 976826 |
| 2024-05-03 | 40.83 | $41.15 | 1.1M |
| 2024-05-02 | 40.73 | $40.98 | 1.2M |
| 2024-05-01 | 40.67 | $40.77 | 1.4M |
| 2024-04-30 | 40.67 | $40.78 | 1.0M |
| 2024-04-29 | 40.66 | $41.07 | 778000 |
| 2024-04-26 | 40.56 | $40.78 | 991700 |
| 2024-04-25 | 40.54 | $40.91 | 933100 |
| 2024-04-24 | 40.47 | $41.04 | 1.1M |
| 2024-04-23 | 40.36 | $40.99 | 840233 |
| 2024-04-22 | 40.24 | $40.83 | 820745 |
| 2024-04-19 | 40.14 | $40.53 | 1.3M |
| 2024-04-18 | 40.14 | $40.13 | 1.1M |
| 2024-04-17 | 40.26 | $40.00 | 1.3M |
| 2024-04-16 | 40.46 | $39.94 | 2.0M |
| 2024-04-15 | 40.72 | $40.15 | 1.7M |
| 2024-04-12 | 40.99 | $40.37 | 1.2M |
| 2024-04-11 | 41.24 | $40.84 | 1.1M |
| 2024-04-10 | 41.41 | $40.95 | 1.5M |
| 2024-04-09 | 41.57 | $41.60 | 1.6M |
| 2024-04-08 | 41.57 | $41.45 | 985100 |
| 2024-04-05 | 41.61 | $41.34 | 1.3M |
| 2024-04-04 | 41.69 | $41.28 | 1.4M |
| 2024-04-03 | 41.81 | $41.52 | 1.2M |
| 2024-04-02 | 41.88 | $41.66 | 955100 |
| 2024-04-01 | 41.91 | $41.88 | 1.1M |
| 2024-03-28 | 41.88 | $42.23 | 1.1M |
| 2024-03-27 | 41.73 | $42.01 | 1.5M |
| 2024-03-26 | 41.60 | $41.39 | 940229 |
| 2024-03-25 | 41.65 | $41.41 | 1.3M |
| 2024-03-22 | 41.69 | $41.49 | 630807 |
| 2024-03-21 | 41.72 | $41.67 | 1.3M |
| 2024-03-20 | 41.69 | $41.74 | 973709 |
| 2024-03-19 | 41.63 | $41.57 | 1.1M |
| 2024-03-18 | 41.61 | $41.33 | 836700 |
| 2024-03-15 | 41.65 | $41.37 | 1.2M |
| 2024-03-14 | 41.68 | $41.36 | 1.2M |
| 2024-03-13 | 41.72 | $41.72 | 2.1M |
| 2024-03-12 | 41.65 | $41.71 | 888000 |
| 2024-03-11 | 41.56 | $41.73 | 851300 |
| 2024-03-08 | 41.44 | $41.57 | 923444 |
| 2024-03-07 | 41.34 | $41.52 | 747800 |
| 2024-03-06 | 41.23 | $41.32 | 1.1M |
| 2024-03-05 | 41.15 | $41.08 | 837800 |
| 2024-03-04 | 41.13 | $41.27 | 1.3M |
| 2024-03-01 | 41.04 | $41.07 | 945700 |
| 2024-02-29 | 40.99 | $41.06 | 1.1M |
| 2024-02-28 | 40.92 | $40.99 | 962221 |
| 2024-02-27 | 40.87 | $40.93 | 693200 |
| 2024-02-26 | 40.82 | $40.81 | 725100 |
| 2024-02-23 | 40.79 | $41.10 | 990617 |
| 2024-02-22 | 40.66 | $40.99 | 1.6M |
| 2024-02-21 | 40.54 | $40.83 | 994844 |
| 2024-02-20 | 40.44 | $40.62 | 1.2M |
| 2024-02-16 | 40.39 | $40.57 | 1.0M |
| 2024-02-15 | 40.34 | $40.68 | 1.2M |
| 2024-02-14 | 40.24 | $40.23 | 1.1M |
| 2024-02-13 | 40.26 | $39.97 | 1.6M |
| 2024-02-12 | 40.38 | $40.67 | 1.2M |
| 2024-02-09 | 40.29 | $40.42 | 1.1M |
| 2024-02-08 | 40.27 | $40.37 | 1.2M |
| 2024-02-07 | 40.26 | $40.27 | 1.3M |
| 2024-02-06 | 40.28 | $40.23 | 1.3M |
| 2024-02-05 | 40.32 | $39.97 | 1.6M |
| 2024-02-02 | 40.44 | $40.48 | 1.6M |
| 2024-02-01 | 40.44 | $40.75 | 882331 |
| 2024-01-31 | 40.34 | $40.24 | 1.5M |
| 2024-01-30 | 40.39 | $40.65 | 932809 |
| 2024-01-29 | 40.31 | $40.61 | 814300 |
| 2024-01-26 | 40.24 | $40.44 | 898400 |
| 2024-01-25 | 40.19 | $40.37 | 1.6M |
| 2024-01-24 | 40.17 | $40.00 | 1.3M |
| 2024-01-23 | 40.25 | $40.39 | 1.7M |
| 2024-01-22 | 40.23 | $40.31 | 1.0M |
| 2024-01-19 | 40.23 | $40.25 | 1.1M |
| 2024-01-18 | 40.25 | $40.07 | 1.1M |
| 2024-01-17 | 40.33 | $39.94 | 1.1M |
| 2024-01-16 | 40.46 | $40.12 | 1.1M |
| 2024-01-12 | 40.57 | $40.44 | 706214 |
| 2024-01-11 | 40.60 | $40.29 | 1.1M |
| 2024-01-10 | 40.67 | $40.53 | 951937 |
| 2024-01-09 | 40.69 | $40.50 | 845123 |
| 2024-01-08 | 40.71 | $40.64 | 2.1M |
| 2024-01-05 | 40.68 | $40.38 | 862139 |
| 2024-01-04 | 40.73 | $40.42 | 887000 |
| 2024-01-03 | 40.77 | $40.44 | 1.1M |
| 2024-01-02 | 40.81 | $40.70 | 967545 |
| 2023-12-29 | 40.76 | $40.56 | 911707 |
| 2023-12-28 | 40.74 | $40.58 | 896240 |
| 2023-12-27 | 40.70 | $40.51 | 763701 |
| 2023-12-26 | 40.66 | $40.45 | 833510 |
| 2023-12-22 | 40.63 | $40.28 | 860100 |
| 2023-12-21 | 40.63 | $40.36 | 940500 |
| 2023-12-20 | 40.60 | $40.04 | 966421 |
| 2023-12-19 | 40.66 | $40.55 | 804100 |
| 2023-12-18 | 40.55 | $40.31 | 949446 |
| 2023-12-15 | 40.49 | $40.17 | 1.1M |
| 2023-12-14 | 40.44 | $40.58 | 1.5M |
| 2023-12-13 | 40.24 | $40.63 | 1.5M |
| 2023-12-12 | 39.98 | $39.82 | 1.0M |
| 2023-12-11 | 39.90 | $39.78 | 849500 |
| 2023-12-08 | 39.80 | $39.55 | 894900 |
| 2023-12-07 | 39.75 | $39.64 | 1.3M |
| 2023-12-06 | 39.65 | $39.56 | 1.3M |
| 2023-12-05 | 39.54 | $39.36 | 682726 |
| 2023-12-04 | 39.46 | $39.63 | 1.7M |
| 2023-12-01 | 39.27 | $39.50 | 1.1M |
| 2023-11-30 | 39.06 | $38.97 | 835625 |
| 2023-11-29 | 38.97 | $38.62 | 990000 |
| 2023-11-28 | 38.97 | $38.67 | 1.3M |
| 2023-11-27 | 38.94 | $38.73 | 1.3M |
| 2023-11-24 | 38.88 | $38.85 | 272503 |
| 2023-11-22 | 38.75 | $38.70 | 808100 |
| 2023-11-21 | 38.64 | $38.51 | 922927 |
| 2023-11-20 | 38.55 | $38.54 | 1.8M |
| 2023-11-17 | 38.43 | $38.58 | 789606 |
| 2023-11-16 | 38.26 | $38.48 | 797200 |
| 2023-11-15 | 38.08 | $38.47 | 959134 |
| 2023-11-14 | 37.85 | $38.40 | 990100 |
| 2023-11-13 | 37.59 | $37.46 | 879100 |
| 2023-11-10 | 37.58 | $37.54 | 939202 |
| 2023-11-09 | 37.53 | $37.34 | 1.0M |
| 2023-11-08 | 37.53 | $37.55 | 1.1M |
| 2023-11-07 | 37.46 | $37.70 | 804101 |
| 2023-11-06 | 37.33 | $37.91 | 835210 |
| 2023-11-03 | 37.10 | $38.03 | 1.3M |
| 2023-11-02 | 36.78 | $37.69 | 1.5M |
| 2023-11-01 | 36.50 | $37.01 | 2.1M |
| 2023-10-31 | 36.38 | $36.68 | 1.5M |
| 2023-10-30 | 36.35 | $36.42 | 1.3M |
| 2023-10-27 | 36.40 | $36.09 | 1.3M |
| 2023-10-26 | 36.57 | $36.62 | 1.6M |
| 2023-10-25 | 36.62 | $36.58 | 1.2M |
| 2023-10-24 | 36.69 | $36.63 | 1.4M |
| 2023-10-23 | 36.77 | $36.37 | 1.1M |
| 2023-10-20 | 36.96 | $36.62 | 1.1M |
| 2023-10-19 | 37.11 | $36.91 | 1.3M |
| 2023-10-18 | 37.21 | $37.28 | 1.3M |
| 2023-10-17 | 37.21 | $37.72 | 1.3M |
| 2023-10-16 | 37.09 | $37.65 | 1.0M |
| 2023-10-13 | 36.96 | $37.22 | 1.1M |
| 2023-10-12 | 36.95 | $37.11 | 1.3M |
| 2023-10-11 | 36.97 | $37.61 | 1.7M |
| 2023-10-10 | 36.85 | $37.51 | 1.2M |
| 2023-10-09 | 36.75 | $37.32 | 1.2M |
| 2023-10-06 | 36.70 | $36.99 | 1.9M |
| 2023-10-05 | 36.74 | $36.76 | 1.0M |
| 2023-10-04 | 36.89 | $36.85 | 2.0M |
| 2023-10-03 | 37.04 | $36.63 | 2.0M |
| 2023-10-02 | 37.31 | $36.81 | 2.0M |
| 2023-09-29 | 37.60 | $37.39 | 1.1M |
| 2023-09-28 | 37.77 | $37.47 | 1.4M |
| 2023-09-27 | 37.95 | $37.46 | 1.2M |
| 2023-09-26 | 38.19 | $37.61 | 1.3M |
| 2023-09-25 | 38.44 | $38.16 | 723745 |
| 2023-09-22 | 38.58 | $38.17 | 1.2M |
| 2023-09-21 | 38.74 | $38.45 | 1.7M |
| 2023-09-20 | 38.85 | $38.92 | 1.6M |
| 2023-09-19 | 38.84 | $38.96 | 952016 |
| 2023-09-18 | 38.82 | $39.06 | 790900 |
| 2023-09-15 | 38.77 | $39.08 | 808441 |
| 2023-09-14 | 38.69 | $39.27 | 792700 |
| 2023-09-13 | 38.55 | $38.80 | 1.0M |
| 2023-09-12 | 38.53 | $38.73 | 990900 |
| 2023-09-11 | 38.54 | $38.75 | 690300 |
| 2023-09-08 | 38.54 | $38.64 | 931248 |
| 2023-09-07 | 38.58 | $38.58 | 824100 |
| 2023-09-06 | 38.66 | $38.50 | 902424 |
| 2023-09-05 | 38.79 | $38.62 | 897642 |
| 2023-09-01 | 38.92 | $39.15 | 960346 |
| 2023-08-31 | 38.91 | $39.15 | 928613 |
| 2023-08-30 | 38.90 | $39.42 | 783300 |
| 2023-08-29 | 38.81 | $39.41 | 827423 |
| 2023-08-28 | 38.72 | $39.14 | 868549 |
| 2023-08-25 | 38.69 | $38.99 | 905519 |
| 2023-08-24 | 38.72 | $38.75 | 1.0M |
| 2023-08-23 | 38.83 | $39.01 | 1.2M |
| 2023-08-22 | 38.90 | $38.84 | 827512 |
| 2023-08-21 | 39.05 | $38.89 | 780411 |
| 2023-08-18 | 39.21 | $39.03 | 1.7M |
| 2023-08-17 | 39.38 | $38.97 | 1.7M |
| 2023-08-16 | 39.61 | $39.18 | 1.6M |
| 2023-08-15 | 39.83 | $39.31 | 1.4M |
| 2023-08-14 | 40.06 | $39.86 | 994500 |
| 2023-08-11 | 40.17 | $40.07 | 857629 |
| 2023-08-10 | 40.24 | $40.03 | 999815 |
| 2023-08-09 | 40.33 | $40.09 | 1.0M |
| 2023-08-08 | 40.43 | $39.99 | 864600 |
| 2023-08-07 | 40.58 | $40.33 | 711020 |
| 2023-08-04 | 40.66 | $40.07 | 1.1M |
| 2023-08-03 | 40.84 | $40.34 | 991724 |
| 2023-08-02 | 40.96 | $40.61 | 796617 |
| 2023-08-01 | 41.02 | $40.72 | 1.1M |
| 2023-07-31 | 41.06 | $40.84 | 849925 |
| 2023-07-28 | 41.06 | $40.85 | 1.3M |
| 2023-07-27 | 41.05 | $40.75 | 1.1M |
| 2023-07-26 | 41.07 | $41.11 | 941445 |
| 2023-07-25 | 40.97 | $41.06 | 831651 |
| 2023-07-24 | 40.85 | $41.04 | 880846 |
| 2023-07-21 | 40.72 | $40.98 | 935800 |
| 2023-07-20 | 40.56 | $40.87 | 1.2M |
| 2023-07-19 | 40.41 | $40.64 | 981935 |
| 2023-07-18 | 40.29 | $40.35 | 1.5M |
| 2023-07-17 | 40.23 | $40.21 | 766436 |
| 2023-07-14 | 40.21 | $40.33 | 852506 |
| 2023-07-13 | 40.13 | $40.44 | 941932 |
| 2023-07-12 | 40.01 | $40.29 | 1.5M |
| 2023-07-11 | 39.90 | $40.04 | 799730 |
| 2023-07-10 | 39.85 | $39.72 | 1.3M |
| 2023-07-07 | 39.89 | $39.62 | 999944 |
| 2023-07-06 | 39.97 | $39.75 | 1.4M |
| 2023-07-05 | 40.02 | $40.06 | 862146 |
| 2023-07-03 | 39.98 | $40.22 | 676432 |
| 2023-06-30 | 39.89 | $40.09 | 858800 |
| 2023-06-29 | 39.82 | $39.71 | 1.7M |
| 2023-06-28 | 39.85 | $39.50 | 961414 |
| 2023-06-27 | 39.95 | $39.73 | 1.4M |
| 2023-06-26 | 40.00 | $39.78 | 464000 |
| 2023-06-23 | 40.04 | $39.53 | 674000 |
| 2023-06-22 | 40.17 | $39.96 | 772000 |
| 2023-06-21 | 40.19 | $40.11 | 832507 |
| 2023-06-20 | 40.16 | $40.10 | 677000 |
| 2023-06-16 | 40.13 | $40.54 | 1.0M |
| 2023-06-15 | 39.95 | $40.44 | 1.2M |
| 2023-06-14 | 39.76 | $39.98 | 1.5M |
| 2023-06-13 | 39.67 | $40.08 | 1.1M |
| 2023-06-12 | 39.53 | $39.84 | 736324 |
| 2023-06-09 | 39.44 | $39.81 | 1.7M |
| 2023-06-08 | 39.34 | $39.93 | 545611 |
| 2023-06-07 | 39.18 | $39.89 | 1.2M |
| 2023-06-06 | 39.01 | $39.47 | 1.0M |
| 2023-06-05 | 38.93 | $39.38 | 2.8M |
| 2023-06-02 | 38.87 | $39.63 | 997000 |
| 2023-06-01 | 38.73 | $38.78 | 1.6M |
| 2023-05-31 | 38.83 | $38.66 | 1.0M |
| 2023-05-30 | 39.00 | $38.80 | 1.2M |
| 2023-05-26 | 39.17 | $39.00 | 1.1M |
| 2023-05-25 | 39.32 | $38.83 | 1.4M |
| 2023-05-24 | 39.57 | $39.15 | 949900 |
| 2023-05-23 | 39.77 | $39.56 | 754200 |
| 2023-05-22 | 39.89 | $39.81 | 1.2M |
| 2023-05-19 | 39.95 | $39.90 | 772710 |
| 2023-05-18 | 40.01 | $39.98 | 1.0M |
| 2023-05-17 | 40.05 | $39.86 | 862123 |
| 2023-05-16 | 40.14 | $39.70 | 942500 |
| 2023-05-15 | 40.31 | $40.18 | 641500 |
| 2023-05-12 | 40.36 | $40.22 | 573808 |
| 2023-05-11 | 40.40 | $40.20 | 731600 |
| 2023-05-10 | 40.46 | $40.41 | 893200 |
| 2023-05-09 | 40.47 | $40.32 | 601841 |
| 2023-05-08 | 40.51 | $40.44 | 626940 |
| 2023-05-05 | 40.51 | $40.58 | 837329 |
| 2023-05-04 | 40.47 | $40.11 | 1.2M |
| 2023-05-03 | 40.57 | $40.23 | 842843 |
| 2023-05-02 | 40.64 | $40.30 | 1.1M |
| 2023-05-01 | 40.71 | $40.72 | 909328 |
| 2023-04-28 | 40.66 | $40.59 | 757307 |
| 2023-04-27 | 40.63 | $40.45 | 1.2M |
| 2023-04-26 | 40.64 | $39.87 | 1.5M |
| 2023-04-25 | 40.82 | $40.41 | 1.2M |
| 2023-04-24 | 40.87 | $40.69 | 669600 |
| 2023-04-21 | 40.84 | $40.63 | 768300 |
| 2023-04-20 | 40.81 | $40.60 | 1.5M |
| 2023-04-19 | 40.78 | $40.65 | 783803 |
| 2023-04-18 | 40.72 | $40.55 | 884600 |
| 2023-04-17 | 40.67 | $40.59 | 719200 |
| 2023-04-14 | 40.59 | $40.34 | 726324 |
| 2023-04-13 | 40.56 | $40.60 | 782146 |
| 2023-04-12 | 40.44 | $40.43 | 712600 |
| 2023-04-11 | 40.34 | $40.51 | 928601 |
| 2023-04-10 | 40.19 | $40.36 | 783539 |
| 2023-04-06 | 40.04 | $40.29 | 791800 |
| 2023-04-05 | 39.89 | $40.21 | 976205 |
| 2023-04-04 | 39.72 | $40.00 | 1.6M |
| 2023-04-03 | 39.58 | $40.21 | 917044 |
| 2023-03-31 | 39.33 | $40.16 | 955000 |
| 2023-03-30 | 39.06 | $39.71 | 790500 |
| 2023-03-29 | 38.86 | $39.57 | 1.4M |
| 2023-03-28 | 38.67 | $39.16 | 881107 |
| 2023-03-27 | 38.58 | $39.02 | 862800 |
| 2023-03-24 | 38.52 | $38.78 | 1.1M |
| 2023-03-23 | 38.52 | $38.43 | 1.2M |
| 2023-03-22 | 38.64 | $38.57 | 1.2M |
| 2023-03-21 | 38.76 | $39.22 | 1.0M |
| 2023-03-20 | 38.70 | $39.19 | 1.4M |
| 2023-03-17 | 38.64 | $38.68 | 1.1M |
| 2023-03-16 | 38.75 | $39.19 | 1.5M |
| 2023-03-15 | 38.72 | $38.82 | 1.6M |
| 2023-03-14 | 38.81 | $39.06 | 956000 |
| 2023-03-13 | 38.85 | $38.51 | 2.7M |
| 2023-03-10 | 39.09 | $38.55 | 1.5M |
| 2023-03-09 | 39.38 | $39.01 | 1.2M |
| 2023-03-08 | 39.59 | $39.56 | 1.5M |
| 2023-03-07 | 39.67 | $39.47 | 1.2M |
| 2023-03-06 | 39.81 | $40.02 | 779427 |
| 2023-03-03 | 39.81 | $40.14 | 806045 |
| 2023-03-02 | 39.77 | $39.83 | 894337 |
| 2023-03-01 | 39.83 | $39.49 | 1.3M |
| 2023-02-28 | 40.02 | $39.71 | 751700 |
| 2023-02-27 | 40.18 | $40.00 | 713812 |
| 2023-02-24 | 40.28 | $39.99 | 790339 |
| 2023-02-23 | 40.42 | $40.19 | 760800 |
| 2023-02-22 | 40.52 | $40.25 | 1.1M |
| 2023-02-21 | 40.63 | $40.29 | 757400 |
| 2023-02-17 | 40.75 | $40.92 | 763235 |
| 2023-02-16 | 40.70 | $40.57 | 1.2M |
| 2023-02-15 | 40.75 | $40.79 | 1.1M |
| 2023-02-14 | 40.73 | $40.62 | 1.2M |
| 2023-02-13 | 40.77 | $40.90 | 977154 |
| 2023-02-10 | 40.73 | $40.60 | 1.3M |
| 2023-02-09 | 40.77 | $40.22 | 708113 |
| 2023-02-08 | 40.93 | $40.61 | 829943 |
| 2023-02-07 | 41.01 | $41.02 | 970100 |
| 2023-02-06 | 40.97 | $40.94 | 929712 |
| 2023-02-03 | 40.95 | $41.05 | 1.4M |
| 2023-02-02 | 40.89 | $41.37 | 1.1M |
| 2023-02-01 | 40.71 | $41.17 | 1.5M |
| 2023-01-31 | 40.55 | $40.91 | 875600 |
| 2023-01-30 | 40.43 | $40.39 | 863442 |
| 2023-01-27 | 40.46 | $40.52 | 670000 |
| 2023-01-26 | 40.45 | $40.56 | 1.3M |
| 2023-01-25 | 40.43 | $40.47 | 1.0M |
| 2023-01-24 | 40.43 | $40.49 | 958300 |
| 2023-01-23 | 40.42 | $40.44 | 830902 |
| 2023-01-20 | 40.43 | $40.23 | 1.0M |
| 2023-01-19 | 40.51 | $39.86 | 1.0M |
| 2023-01-18 | 40.72 | $40.25 | 1.3M |
| 2023-01-17 | 40.85 | $40.98 | 967100 |
| 2023-01-13 | 40.78 | $41.13 | 1.4M |
| 2023-01-12 | 40.64 | $41.07 | 1.3M |
| 2023-01-11 | 40.49 | $41.06 | 916910 |
| 2023-01-10 | 40.31 | $40.78 | 3.3M |
| 2023-01-09 | 40.18 | $40.66 | 889202 |
| 2023-01-06 | 40.06 | $40.77 | 1.0M |
| 2023-01-05 | 39.88 | $39.88 | 714911 |
| 2023-01-04 | 39.94 | $40.39 | 837906 |
| 2023-01-03 | 39.87 | $40.02 | 1.6M |
| 2022-12-30 | 39.89 | $39.91 | 1.4M |
| 2022-12-29 | 39.96 | $40.17 | 1.5M |
| 2022-12-28 | 39.96 | $39.72 | 916500 |
| 2022-12-27 | 40.11 | $40.19 | 838300 |
| 2022-12-23 | 40.14 | $40.07 | 780100 |
| 2022-12-22 | 40.22 | $40.07 | 857900 |
| 2022-12-21 | 40.32 | $40.32 | 666300 |
| 2022-12-20 | 40.37 | $39.77 | 1.3M |
| 2022-12-19 | 40.60 | $39.80 | 836405 |
| 2022-12-16 | 40.86 | $39.95 | 1.1M |
| 2022-12-15 | 41.14 | $40.35 | 936505 |
| 2022-12-14 | 41.34 | $41.08 | 1.1M |
| 2022-12-13 | 41.35 | $41.24 | 964542 |
| 2022-12-12 | 41.30 | $41.10 | 855900 |
| 2022-12-09 | 41.27 | $40.67 | 713500 |
| 2022-12-08 | 41.37 | $40.93 | 906703 |
| 2022-12-07 | 41.40 | $40.68 | 892732 |
| 2022-12-06 | 41.50 | $40.65 | 881300 |
| 2022-12-05 | 41.61 | $40.85 | 717716 |
| 2022-12-02 | 41.68 | $41.35 | 1.4M |
| 2022-12-01 | 41.59 | $41.39 | 1.2M |
| 2022-11-30 | 41.44 | $41.46 | 1.3M |
| 2022-11-29 | 41.23 | $40.61 | 877608 |
| 2022-11-28 | 41.23 | $40.63 | 789626 |
| 2022-11-25 | 41.20 | $41.20 | 319001 |
| 2022-11-23 | 40.97 | $40.99 | 916200 |
| 2022-11-22 | 40.74 | $40.83 | 792827 |
| 2022-11-21 | 40.50 | $40.44 | 761400 |
| 2022-11-18 | 40.31 | $40.21 | 836720 |
| 2022-11-17 | 40.13 | $39.77 | 1.3M |
| 2022-11-16 | 40.04 | $39.89 | 1.1M |
| 2022-11-15 | 39.89 | $39.86 | 1.4M |
| 2022-11-14 | 39.69 | $39.54 | 772112 |
| 2022-11-11 | 39.53 | $39.78 | 1.1M |
| 2022-11-10 | 39.26 | $39.91 | 1.1M |
| 2022-11-09 | 38.87 | $38.39 | 986400 |
| 2022-11-08 | 38.87 | $38.80 | 1.3M |
| 2022-11-07 | 38.73 | $38.62 | 1.8M |
| 2022-11-04 | 38.60 | $38.51 | 1.1M |
| 2022-11-03 | 38.47 | $37.91 | 895200 |
| 2022-11-02 | 38.50 | $38.12 | 1.2M |
| 2022-11-01 | 38.46 | $38.72 | 869515 |
| 2022-10-31 | 38.20 | $38.78 | 999400 |
| 2022-10-28 | 37.87 | $38.98 | 1.0M |
| 2022-10-27 | 37.39 | $38.12 | 1.0M |
| 2022-10-26 | 37.08 | $37.88 | 963521 |
| 2022-10-25 | 36.78 | $37.76 | 1.1M |
| 2022-10-24 | 36.45 | $37.21 | 1.2M |
| 2022-10-21 | 36.22 | $36.87 | 1.3M |
| 2022-10-20 | 36.06 | $36.14 | 1.2M |
| 2022-10-19 | 36.10 | $36.74 | 992200 |
| 2022-10-18 | 35.97 | $37.12 | 1.1M |
| 2022-10-17 | 35.71 | $36.62 | 965500 |
| 2022-10-14 | 35.55 | $35.90 | 1.6M |
| 2022-10-13 | 35.60 | $36.47 | 2.0M |
| 2022-10-12 | 35.50 | $35.61 | 1.6M |
| 2022-10-11 | 35.66 | $35.94 | 1.1M |
| 2022-10-10 | 35.77 | $35.87 | 1.5M |
| 2022-10-07 | 35.95 | $35.82 | 1.1M |
| 2022-10-06 | 36.19 | $36.54 | 1.4M |
| 2022-10-05 | 36.28 | $37.21 | 1.2M |
| 2022-10-04 | 36.18 | $37.59 | 1.3M |
| 2022-10-03 | 35.97 | $36.65 | 1.3M |
| 2022-09-30 | 36.03 | $35.79 | 1.5M |
| 2022-09-29 | 36.39 | $36.25 | 1.8M |
| 2022-09-28 | 36.70 | $36.91 | 1.8M |
| 2022-09-27 | 36.90 | $36.31 | 1.9M |
| 2022-09-26 | 37.34 | $36.67 | 1.4M |
| 2022-09-23 | 37.78 | $37.17 | 1.5M |
| 2022-09-22 | 38.18 | $37.85 | 1.3M |
| 2022-09-21 | 38.45 | $38.09 | 786300 |
| 2022-09-20 | 38.73 | $38.51 | 1.1M |
| 2022-09-19 | 38.94 | $39.06 | 974900 |
| 2022-09-16 | 39.03 | $38.74 | 963231 |
| 2022-09-15 | 39.25 | $38.91 | 915200 |
| 2022-09-14 | 39.47 | $39.34 | 886910 |
| 2022-09-13 | 39.62 | $39.35 | 737800 |
| 2022-09-12 | 39.79 | $40.61 | 562100 |
| 2022-09-09 | 39.62 | $40.28 | 621553 |
| 2022-09-08 | 39.51 | $39.93 | 962923 |
| 2022-09-07 | 39.50 | $39.81 | 752100 |
| 2022-09-06 | 39.53 | $39.12 | 1.2M |
| 2022-09-02 | 39.79 | $39.17 | 864800 |
| 2022-09-01 | 40.10 | $39.59 | 1.2M |
| 2022-08-31 | 40.36 | $39.44 | 819200 |
| 2022-08-30 | 40.71 | $39.71 | 661800 |
| 2022-08-29 | 41.06 | $40.16 | 582800 |
| 2022-08-26 | 41.34 | $40.28 | 726843 |
| 2022-08-25 | 41.65 | $41.27 | 693620 |
| 2022-08-24 | 41.69 | $40.85 | 630234 |
| 2022-08-23 | 41.88 | $40.80 | 800200 |
| 2022-08-22 | 42.11 | $41.02 | 965800 |
| 2022-08-19 | 42.30 | $41.78 | 627511 |
| 2022-08-18 | 42.29 | $42.06 | 813400 |
| 2022-08-17 | 42.17 | $42.02 | 897900 |
| 2022-08-16 | 42.03 | $42.23 | 1.2M |
| 2022-08-15 | 41.77 | $42.01 | 968622 |
| 2022-08-12 | 41.52 | $41.84 | 727219 |
| 2022-08-11 | 41.25 | $41.21 | 753910 |
| 2022-08-10 | 41.11 | $41.24 | 763500 |
| 2022-08-09 | 40.92 | $40.66 | 988705 |
| 2022-08-08 | 40.86 | $40.64 | 761300 |
| 2022-08-05 | 40.79 | $40.55 | 945546 |
| 2022-08-04 | 40.71 | $40.55 | 952435 |
| 2022-08-03 | 40.61 | $40.64 | 756300 |
| 2022-08-02 | 40.46 | $40.36 | 1.2M |
| 2022-08-01 | 40.34 | $40.65 | 959940 |
| 2022-07-29 | 40.11 | $40.68 | 825200 |
| 2022-07-28 | 39.80 | $40.40 | 1.2M |
| 2022-07-27 | 39.51 | $39.86 | 1.3M |
| 2022-07-26 | 39.32 | $39.49 | 900125 |
| 2022-07-25 | 39.21 | $39.51 | 1.1M |
| 2022-07-22 | 39.06 | $39.35 | 1.3M |
| 2022-07-21 | 38.93 | $39.30 | 1.4M |
| 2022-07-20 | 38.79 | $39.08 | 926500 |
| 2022-07-19 | 38.69 | $39.21 | 926400 |
| 2022-07-18 | 38.52 | $38.37 | 1.6M |
| 2022-07-15 | 38.59 | $38.72 | 1.1M |
| 2022-07-14 | 38.56 | $38.19 | 1.3M |
| 2022-07-13 | 38.70 | $38.49 | 1.2M |
| 2022-07-12 | 38.77 | $38.68 | 1.2M |
| 2022-07-11 | 38.81 | $38.83 | 839703 |
| 2022-07-08 | 38.80 | $38.95 | 811300 |
| 2022-07-07 | 38.76 | $39.20 | 1.1M |
| 2022-07-06 | 38.64 | $38.96 | 1.4M |
| 2022-07-05 | 38.57 | $38.76 | 1.1M |
| 2022-07-01 | 38.55 | $39.28 | 1.2M |
| 2022-06-30 | 38.36 | $38.81 | 1.4M |
| 2022-06-29 | 38.30 | $38.82 | 1.3M |
| 2022-06-28 | 38.22 | $38.83 | 1.0M |
| 2022-06-27 | 38.13 | $39.24 | 1.4M |
| 2022-06-24 | 37.90 | $39.13 | 1.4M |
| 2022-06-23 | 37.68 | $38.28 | 1.4M |
| 2022-06-22 | 37.68 | $38.00 | 1.4M |
| 2022-06-21 | 37.79 | $37.86 | 1.4M |
| 2022-06-17 | 37.99 | $37.24 | 2.8M |
| 2022-06-16 | 38.44 | $37.31 | 1.9M |
| 2022-06-15 | 38.97 | $38.18 | 1.8M |
| 2022-06-14 | 39.36 | $37.87 | 2.2M |
| 2022-06-13 | 39.95 | $38.29 | 2.5M |
| 2022-06-10 | 40.53 | $39.45 | 1.8M |
| 2022-06-09 | 40.87 | $40.05 | 1.1M |
| 2022-06-08 | 41.09 | $40.80 | 981115 |
| 2022-06-07 | 41.12 | $41.42 | 1.3M |
| 2022-06-06 | 40.96 | $41.13 | 1.1M |
| 2022-06-03 | 40.86 | $40.99 | 843600 |
| 2022-06-02 | 40.77 | $41.29 | 2.4M |
| 2022-06-01 | 40.57 | $40.85 | 1.4M |
| 2022-05-31 | 40.47 | $41.14 | 1.2M |
| 2022-05-27 | 40.25 | $41.32 | 957003 |
| 2022-05-26 | 39.93 | $40.74 | 1.1M |
| 2022-05-25 | 39.73 | $40.37 | 1.7M |
| 2022-05-24 | 39.61 | $40.22 | 2.3M |
| 2022-05-23 | 39.52 | $39.98 | 1.7M |
| 2022-05-20 | 39.49 | $39.58 | 2.2M |
| 2022-05-19 | 39.60 | $39.48 | 2.0M |
| 2022-05-18 | 39.77 | $39.69 | 1.6M |
| 2022-05-17 | 39.92 | $40.83 | 1.5M |
| 2022-05-16 | 39.76 | $40.27 | 1.5M |
| 2022-05-13 | 39.74 | $40.26 | 1.4M |
| 2022-05-12 | 39.74 | $39.75 | 2.7M |
| 2022-05-11 | 39.91 | $39.59 | 3.3M |
| 2022-05-10 | 40.18 | $39.83 | 2.6M |
| 2022-05-09 | 40.44 | $40.14 | 2.6M |
| 2022-05-06 | 40.67 | $40.61 | 3.0M |
| 2022-05-05 | 40.80 | $40.67 | 2.3M |
| 2022-05-04 | 40.96 | $41.60 | 2.6M |
| 2022-05-03 | 40.87 | $40.63 | 1.9M |
| 2022-05-02 | 41.07 | $40.40 | 2.8M |
| 2022-04-29 | 41.39 | $40.51 | 2.2M |
| 2022-04-28 | 41.75 | $41.65 | 1.3M |
| 2022-04-27 | 41.83 | $41.18 | 2.1M |
| 2022-04-26 | 42.08 | $41.13 | 1.5M |
| 2022-04-25 | 42.40 | $41.82 | 2.1M |
| 2022-04-22 | 42.57 | $41.91 | 1.3M |
| 2022-04-21 | 42.75 | $42.77 | 1.4M |
| 2022-04-20 | 42.69 | $43.02 | 1.6M |
| 2022-04-19 | 42.53 | $42.52 | 1.2M |
| 2022-04-18 | 42.49 | $41.99 | 1.4M |
| 2022-04-14 | 42.61 | $42.22 | 1.2M |
| 2022-04-13 | 42.67 | $42.35 | 1.6M |
| 2022-04-12 | 42.70 | $42.24 | 1.5M |
| 2022-04-11 | 42.77 | $42.36 | 1.1M |
| 2022-04-08 | 42.81 | $42.66 | 1.1M |
| 2022-04-07 | 42.76 | $42.53 | 1.1M |
| 2022-04-06 | 42.72 | $42.52 | 1.4M |
| 2022-04-05 | 42.67 | $42.32 | 1.6M |
| 2022-04-04 | 42.67 | $42.37 | 2.0M |
| 2022-04-01 | 42.65 | $42.59 | 1.5M |
| 2022-03-31 | 42.54 | $42.30 | 1.5M |
| 2022-03-30 | 42.49 | $42.62 | 1.2M |
| 2022-03-29 | 42.31 | $42.72 | 1.8M |
| 2022-03-28 | 42.07 | $42.23 | 983618 |
| 2022-03-25 | 41.91 | $42.12 | 1.4M |
| 2022-03-24 | 41.75 | $41.89 | 1.2M |
| 2022-03-23 | 41.63 | $41.52 | 1.4M |
| 2022-03-22 | 41.58 | $41.88 | 2.5M |
| 2022-03-21 | 41.42 | $41.80 | 983929 |
| 2022-03-18 | 41.23 | $41.73 | 1.3M |
| 2022-03-17 | 41.03 | $41.74 | 1.0M |
| 2022-03-16 | 40.78 | $41.40 | 1.8M |
| 2022-03-15 | 40.59 | $40.99 | 955600 |
| 2022-03-14 | 40.48 | $40.52 | 1.2M |
| 2022-03-11 | 40.50 | $40.37 | 1.4M |
| 2022-03-10 | 40.58 | $40.65 | 1.1M |
| 2022-03-09 | 40.59 | $40.75 | 1.4M |
| 2022-03-08 | 40.58 | $40.22 | 2.5M |
| 2022-03-07 | 40.73 | $40.72 | 2.6M |
| 2022-03-04 | 40.76 | $41.37 | 2.3M |
| 2022-03-03 | 40.59 | $41.25 | 1.6M |
| 2022-03-02 | 40.43 | $41.07 | 1.6M |
| 2022-03-01 | 40.30 | $40.29 | 2.9M |
| 2022-02-28 | 40.39 | $40.84 | 2.4M |
| 2022-02-25 | 40.34 | $41.05 | 1.6M |
| 2022-02-24 | 40.22 | $39.95 | 3.1M |
| 2022-02-23 | 40.42 | $40.01 | 1.8M |
| 2022-02-22 | 40.66 | $40.51 | 2.0M |
| 2022-02-18 | 40.80 | $40.76 | 1.5M |
| 2022-02-17 | 40.90 | $40.82 | 1.0M |
| 2022-02-16 | 41.01 | $41.16 | 1.7M |
| 2022-02-15 | 41.04 | $41.07 | 1.2M |
| 2022-02-14 | 41.11 | $40.78 | 1.6M |
| 2022-02-11 | 41.30 | $41.00 | 1.7M |
| 2022-02-10 | 41.46 | $41.29 | 2.0M |
| 2022-02-09 | 41.56 | $42.06 | 1.2M |
| 2022-02-08 | 41.45 | $41.75 | 1.4M |
| 2022-02-07 | 41.42 | $41.49 | 1.7M |
| 2022-02-04 | 41.46 | $41.46 | 1.2M |
| 2022-02-03 | 41.53 | $41.84 | 1.1M |
| 2022-02-02 | 41.50 | $42.22 | 1.4M |
| 2022-02-01 | 41.35 | $41.85 | 3.1M |
| 2022-01-31 | 41.29 | $41.78 | 957914 |
| 2022-01-28 | 41.24 | $41.49 | 3.6M |
| 2022-01-27 | 41.29 | $40.96 | 2.0M |
| 2022-01-26 | 41.52 | $40.95 | 2.3M |
| 2022-01-25 | 41.80 | $41.30 | 2.7M |
| 2022-01-24 | 42.05 | $41.53 | 5.8M |
| 2022-01-21 | 42.27 | $41.55 | 1.6M |
| 2022-01-20 | 42.55 | $41.85 | 1.6M |
| 2022-01-19 | 42.78 | $42.13 | 1.5M |
| 2022-01-18 | 42.98 | $42.36 | 1.9M |
| 2022-01-14 | 43.14 | $42.94 | 1.8M |
| 2022-01-13 | 43.16 | $42.99 | 1.1M |
| 2022-01-12 | 43.15 | $42.93 | 1.0M |
| 2022-01-11 | 43.16 | $42.98 | 3.2M |
| 2022-01-10 | 43.14 | $42.91 | 1.9M |
| 2022-01-07 | 43.14 | $42.98 | 1.1M |
| 2022-01-06 | 43.11 | $42.89 | 1.1M |
| 2022-01-05 | 43.09 | $42.83 | 1.5M |
| 2022-01-04 | 43.08 | $43.09 | 1.3M |
| 2022-01-03 | 42.98 | $42.86 | 1.3M |
| 2021-12-31 | 42.93 | $43.04 | 761413 |
| 2021-12-30 | 42.80 | $42.93 | 614800 |
| 2021-12-29 | 42.66 | $42.98 | 874927 |
| 2021-12-28 | 42.48 | $42.81 | 873038 |
| 2021-12-27 | 42.30 | $42.57 | 688900 |
| 2021-12-23 | 42.16 | $42.14 | 677100 |
| 2021-12-22 | 42.12 | $42.18 | 795411 |
| 2021-12-21 | 42.05 | $41.97 | 819634 |
| 2021-12-20 | 42.03 | $41.66 | 1.2M |
| 2021-12-17 | 42.09 | $42.02 | 1.0M |
| 2021-12-16 | 42.06 | $42.59 | 1.1M |
| 2021-12-15 | 41.83 | $42.32 | 1.0M |
| 2021-12-14 | 41.64 | $41.84 | 859624 |
| 2021-12-13 | 41.55 | $41.95 | 819217 |
| 2021-12-10 | 41.41 | $41.92 | 833500 |
| 2021-12-09 | 41.25 | $41.60 | 1.1M |
| 2021-12-08 | 41.15 | $41.75 | 976800 |
| 2021-12-07 | 40.99 | $41.71 | 757600 |
| 2021-12-06 | 40.80 | $41.41 | 1.4M |
| 2021-12-03 | 40.68 | $40.72 | 1.6M |
| 2021-12-02 | 40.74 | $40.71 | 1.4M |
| 2021-12-01 | 40.84 | $39.95 | 1.5M |
| 2021-11-30 | 41.19 | $40.16 | 1.2M |
| 2021-11-29 | 41.56 | $41.09 | 1.1M |
| 2021-11-26 | 41.72 | $41.04 | 974800 |
| 2021-11-24 | 41.92 | $41.81 | 693408 |
| 2021-11-23 | 41.92 | $41.91 | 861913 |
| 2021-11-22 | 41.88 | $41.73 | 928911 |
| 2021-11-19 | 41.89 | $41.52 | 1.2M |
| 2021-11-18 | 41.97 | $41.59 | 685100 |
| 2021-11-17 | 42.03 | $41.79 | 716814 |
| 2021-11-16 | 42.04 | $41.91 | 1.1M |
| 2021-11-15 | 42.01 | $41.95 | 2.7M |
| 2021-11-12 | 41.95 | $41.82 | 765830 |
| 2021-11-11 | 41.92 | $41.68 | 882900 |
| 2021-11-10 | 41.91 | $41.79 | 877305 |
| 2021-11-09 | 41.87 | $41.68 | 968840 |
| 2021-11-08 | 41.84 | $41.68 | 865435 |
| 2021-11-05 | 41.80 | $41.75 | 1.2M |
| 2021-11-04 | 41.71 | $41.57 | 764639 |
| 2021-11-03 | 41.66 | $41.68 | 1.4M |
| 2021-11-02 | 41.56 | $41.56 | 799100 |
| 2021-11-01 | 41.47 | $41.39 | 886700 |
| 2021-10-29 | 41.41 | $41.19 | 686200 |
| 2021-10-28 | 41.39 | $41.25 | 853700 |
| 2021-10-27 | 41.33 | $40.90 | 969720 |
| 2021-10-26 | 41.38 | $41.31 | 987300 |
| 2021-10-25 | 41.29 | $41.35 | 602009 |
| 2021-10-22 | 41.17 | $41.41 | 616600 |
| 2021-10-21 | 40.99 | $41.24 | 733610 |
| 2021-10-20 | 40.82 | $41.34 | 950500 |
| 2021-10-19 | 40.58 | $40.99 | 1.0M |
| 2021-10-18 | 40.40 | $40.69 | 1.3M |
| 2021-10-15 | 40.27 | $40.89 | 763214 |
| 2021-10-14 | 40.05 | $40.78 | 889700 |
| 2021-10-13 | 39.82 | $40.17 | 2.8M |
| 2021-10-12 | 39.73 | $39.96 | 1.5M |
| 2021-10-11 | 39.69 | $39.94 | 717207 |
| 2021-10-08 | 39.65 | $40.15 | 786100 |
| 2021-10-07 | 39.54 | $40.15 | 1.0M |
| 2021-10-06 | 39.41 | $39.98 | 1.3M |
| 2021-10-05 | 39.31 | $39.75 | 892837 |
| 2021-10-04 | 39.27 | $39.55 | 1.2M |
| 2021-10-01 | 39.30 | $39.46 | 911800 |
| 2021-09-30 | 39.37 | $39.20 | 892543 |
| 2021-09-29 | 39.54 | $39.73 | 720920 |
| 2021-09-28 | 39.59 | $39.47 | 989400 |
| 2021-09-27 | 39.74 | $39.93 | 572600 |
| 2021-09-24 | 39.79 | $39.97 | 617200 |
| 2021-09-23 | 39.85 | $39.95 | 651311 |
| 2021-09-22 | 39.93 | $39.85 | 774441 |
| 2021-09-21 | 40.06 | $39.66 | 715804 |
| 2021-09-20 | 40.29 | $39.77 | 1.4M |
| 2021-09-17 | 40.55 | $40.16 | 657600 |
| 2021-09-16 | 40.74 | $40.52 | 1.0M |
| 2021-09-15 | 40.86 | $40.73 | 688411 |
| 2021-09-14 | 40.94 | $40.53 | 771100 |
| 2021-09-13 | 41.10 | $40.79 | 708807 |
| 2021-09-10 | 41.22 | $40.75 | 576800 |
| 2021-09-09 | 41.38 | $41.06 | 503248 |
| 2021-09-08 | 41.47 | $41.33 | 678240 |
| 2021-09-07 | 41.49 | $41.04 | 967046 |
| 2021-09-03 | 41.60 | $41.57 | 773810 |
| 2021-09-02 | 41.57 | $41.72 | 1.1M |
| 2021-09-01 | 41.48 | $41.51 | 671239 |
| 2021-08-31 | 41.44 | $41.38 | 652922 |
| 2021-08-30 | 41.42 | $41.35 | 452200 |
| 2021-08-27 | 41.41 | $41.34 | 668017 |
| 2021-08-26 | 41.39 | $41.07 | 601700 |
| 2021-08-25 | 41.46 | $41.27 | 955007 |
| 2021-08-24 | 41.46 | $41.21 | 619600 |
| 2021-08-23 | 41.49 | $41.34 | 609100 |
| 2021-08-20 | 41.47 | $41.31 | 643619 |
| 2021-08-19 | 41.45 | $41.06 | 1.1M |
| 2021-08-18 | 41.50 | $41.10 | 551327 |
| 2021-08-17 | 41.55 | $41.51 | 953000 |
| 2021-08-16 | 41.47 | $41.64 | 556329 |
| 2021-08-13 | 41.32 | $41.48 | 466404 |
| 2021-08-12 | 41.18 | $41.31 | 529300 |
| 2021-08-11 | 41.07 | $41.26 | 645216 |
| 2021-08-10 | 40.93 | $41.02 | 562603 |
| 2021-08-09 | 40.85 | $40.82 | 678700 |
| 2021-08-06 | 40.80 | $40.89 | 858200 |
| 2021-08-05 | 40.71 | $40.74 | 611826 |
| 2021-08-04 | 40.66 | $40.53 | 953820 |
| 2021-08-03 | 40.65 | $40.84 | 724600 |
| 2021-08-02 | 40.54 | $40.54 | 844800 |
| 2021-07-30 | 40.49 | $40.54 | 901627 |
| 2021-07-29 | 40.44 | $40.63 | 593130 |
| 2021-07-28 | 40.34 | $40.40 | 552100 |
| 2021-07-27 | 40.29 | $40.49 | 594628 |
| 2021-07-26 | 40.20 | $40.36 | 620225 |
| 2021-07-23 | 40.14 | $40.37 | 519442 |
| 2021-07-22 | 40.05 | $39.99 | 497500 |
| 2021-07-21 | 40.07 | $40.15 | 532105 |
| 2021-07-20 | 40.03 | $40.07 | 1.0M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.44
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.84
Average
51.70
Maximum
73.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.44 | $49.60 | 483510 |
| 2026-07-16 | 61.73 | $49.85 | 411300 |
| 2026-07-15 | 55.07 | $48.84 | 471900 |
| 2026-07-14 | 55.80 | $48.92 | 380500 |
| 2026-07-13 | 59.16 | $49.28 | 536800 |
| 2026-07-10 | 57.19 | $48.99 | 333815 |
| 2026-07-09 | 55.43 | $48.74 | 638442 |
| 2026-07-08 | 56.22 | $48.83 | 431234 |
| 2026-07-07 | 62.11 | $49.46 | 417200 |
| 2026-07-06 | 59.62 | $49.07 | 363440 |
| 2026-07-02 | 62.84 | $49.39 | 468309 |
| 2026-07-01 | 56.50 | $48.48 | 460400 |
| 2026-06-30 | 54.04 | $48.18 | 1.4M |
| 2026-06-29 | 56.57 | $48.43 | 1.3M |
| 2026-06-26 | 57.70 | $48.54 | 401500 |
| 2026-06-25 | 53.09 | $47.97 | 418000 |
| 2026-06-24 | 54.38 | $48.10 | 497700 |
| 2026-06-23 | 52.36 | $47.86 | 894724 |
| 2026-06-22 | 47.58 | $47.34 | 583230 |
| 2026-06-18 | 48.29 | $47.42 | 1.1M |
| 2026-06-17 | 50.15 | $47.63 | 962027 |
| 2026-06-16 | 57.45 | $48.36 | 754300 |
| 2026-06-15 | 55.86 | $48.17 | 363100 |
| 2026-06-12 | 57.47 | $48.32 | 528800 |
| 2026-06-11 | 54.57 | $47.97 | 568748 |
| 2026-06-10 | 52.73 | $47.76 | 489300 |
| 2026-06-09 | 53.12 | $47.80 | 1.2M |
| 2026-06-08 | 47.92 | $47.23 | 611600 |
| 2026-06-05 | 52.27 | $47.68 | 938010 |
| 2026-06-04 | 48.09 | $47.26 | 642015 |
| 2026-06-03 | 43.38 | $46.84 | 456700 |
| 2026-06-02 | 46.02 | $47.12 | 458410 |
| 2026-06-01 | 44.29 | $46.97 | 663000 |
| 2026-05-29 | 47.06 | $47.26 | 556735 |
| 2026-05-28 | 49.60 | $47.51 | 714010 |
| 2026-05-27 | 51.83 | $47.72 | 438848 |
| 2026-05-26 | 52.47 | $47.78 | 658544 |
| 2026-05-22 | 53.73 | $47.90 | 508500 |
| 2026-05-21 | 51.61 | $47.67 | 512704 |
| 2026-05-20 | 49.61 | $47.46 | 496604 |
| 2026-05-19 | 47.65 | $47.26 | 440340 |
| 2026-05-18 | 48.28 | $47.33 | 922504 |
| 2026-05-15 | 40.81 | $46.62 | 514845 |
| 2026-05-14 | 44.41 | $47.04 | 686834 |
| 2026-05-13 | 42.10 | $46.84 | 1.0M |
| 2026-05-12 | 44.66 | $47.13 | 1.7M |
| 2026-05-11 | 42.84 | $46.97 | 1.3M |
| 2026-05-08 | 43.52 | $47.05 | 1.3M |
| 2026-05-07 | 45.23 | $47.25 | 1.4M |
| 2026-05-06 | 48.09 | $47.57 | 1.4M |
| 2026-05-05 | 47.30 | $47.49 | 1.3M |
| 2026-05-04 | 45.72 | $47.33 | 2.1M |
| 2026-05-01 | 49.22 | $47.73 | 1.7M |
| 2026-04-30 | 51.86 | $48.01 | 1.4M |
| 2026-04-29 | 46.51 | $47.46 | 1.5M |
| 2026-04-28 | 49.35 | $47.76 | 1.1M |
| 2026-04-27 | 47.73 | $47.60 | 1.4M |
| 2026-04-24 | 47.91 | $47.62 | 788611 |
| 2026-04-23 | 51.35 | $47.99 | 991516 |
| 2026-04-22 | 46.63 | $47.51 | 343200 |
| 2026-04-21 | 49.89 | $47.85 | 739900 |
| 2026-04-20 | 55.15 | $48.34 | 362600 |
| 2026-04-17 | 56.07 | $48.42 | 487200 |
| 2026-04-16 | 52.09 | $48.00 | 840704 |
| 2026-04-15 | 50.89 | $47.88 | 585100 |
| 2026-04-14 | 53.00 | $48.08 | 629200 |
| 2026-04-13 | 52.06 | $47.98 | 426011 |
| 2026-04-10 | 51.59 | $47.93 | 627700 |
| 2026-04-09 | 55.57 | $48.32 | 701700 |
| 2026-04-08 | 53.93 | $48.13 | 453800 |
| 2026-04-07 | 45.69 | $47.31 | 536300 |
| 2026-04-06 | 46.85 | $47.43 | 378048 |
| 2026-04-02 | 45.98 | $47.35 | 571700 |
| 2026-04-01 | 43.56 | $47.13 | 548800 |
| 2026-03-31 | 42.44 | $47.03 | 1.1M |
| 2026-03-30 | 37.53 | $46.61 | 839900 |
| 2026-03-27 | 34.35 | $46.36 | 1.0M |
| 2026-03-26 | 36.61 | $46.68 | 799838 |
| 2026-03-25 | 39.47 | $47.05 | 702400 |
| 2026-03-24 | 37.47 | $46.89 | 1.3M |
| 2026-03-23 | 36.72 | $46.83 | 786544 |
| 2026-03-20 | 31.97 | $46.46 | 862800 |
| 2026-03-19 | 35.92 | $47.03 | 1.0M |
| 2026-03-18 | 37.14 | $47.19 | 1.7M |
| 2026-03-17 | 44.19 | $47.98 | 1.2M |
| 2026-03-16 | 44.29 | $47.99 | 1.6M |
| 2026-03-13 | 41.36 | $47.76 | 1.1M |
| 2026-03-12 | 39.92 | $47.65 | 1.3M |
| 2026-03-11 | 43.52 | $48.04 | 776700 |
| 2026-03-10 | 47.24 | $48.40 | 796202 |
| 2026-03-09 | 51.56 | $48.77 | 958545 |
| 2026-03-06 | 53.57 | $48.93 | 711219 |
| 2026-03-05 | 56.44 | $49.15 | 868400 |
| 2026-03-04 | 64.51 | $49.69 | 821200 |
| 2026-03-03 | 64.15 | $49.65 | 858216 |
| 2026-03-02 | 71.57 | $50.08 | 860708 |
| 2026-02-27 | 71.57 | $50.08 | 478514 |
| 2026-02-26 | 69.73 | $49.83 | 540047 |
| 2026-02-25 | 67.41 | $49.54 | 1.2M |
| 2026-02-24 | 69.51 | $49.66 | 470800 |
| 2026-02-23 | 67.42 | $49.40 | 457922 |
| 2026-02-20 | 68.80 | $49.48 | 378106 |
| 2026-02-19 | 67.38 | $49.30 | 583708 |
| 2026-02-18 | 68.53 | $49.37 | 546501 |
| 2026-02-17 | 69.34 | $49.42 | 498234 |
| 2026-02-13 | 72.58 | $49.62 | 898648 |
| 2026-02-12 | 69.98 | $49.23 | 812624 |
| 2026-02-11 | 73.20 | $49.42 | 640430 |
| 2026-02-10 | 72.17 | $49.26 | 824700 |
| 2026-02-09 | 70.00 | $48.94 | 433700 |
| 2026-02-06 | 72.17 | $49.07 | 572709 |
| 2026-02-05 | 69.62 | $48.70 | 742100 |
| 2026-02-04 | 70.96 | $48.78 | 910700 |
| 2026-02-03 | 66.26 | $48.17 | 1.5M |
| 2026-02-02 | 64.46 | $47.97 | 2.2M |
| 2026-01-30 | 63.64 | $47.88 | 2.3M |
| 2026-01-29 | 61.67 | $47.67 | 2.0M |
| 2026-01-28 | 59.16 | $47.42 | 2.4M |
| 2026-01-27 | 63.41 | $47.69 | 1.4M |
| 2026-01-26 | 61.97 | $47.54 | 1.4M |
| 2026-01-23 | 60.28 | $47.37 | 2.2M |
| 2026-01-22 | 61.66 | $47.46 | 2.1M |
| 2026-01-21 | 62.26 | $47.50 | 2.1M |
| 2026-01-20 | 58.41 | $47.10 | 1.6M |
| 2026-01-16 | 65.20 | $47.53 | 1.2M |
| 2026-01-15 | 65.70 | $47.56 | 1.6M |
| 2026-01-14 | 64.21 | $47.39 | 2.0M |
| 2026-01-13 | 58.09 | $46.79 | 1.4M |
| 2026-01-12 | 57.86 | $46.77 | 611406 |
| 2026-01-09 | 57.19 | $46.71 | 759841 |
| 2026-01-08 | 56.54 | $46.65 | 570000 |
| 2026-01-07 | 49.63 | $46.08 | 703533 |
| 2026-01-06 | 55.85 | $46.50 | 1.9M |
| 2026-01-05 | 53.47 | $46.32 | 1.0M |
| 2026-01-02 | 51.69 | $46.19 | 583000 |
| 2025-12-31 | 50.16 | $46.08 | 627200 |
| 2025-12-30 | 55.32 | $46.42 | 499400 |
| 2025-12-29 | 55.80 | $46.45 | 437617 |
| 2025-12-26 | 55.43 | $46.42 | 411324 |
| 2025-12-24 | 55.31 | $46.41 | 153208 |
| 2025-12-23 | 53.56 | $46.26 | 442900 |
| 2025-12-22 | 53.21 | $46.23 | 517125 |
| 2025-12-19 | 50.88 | $46.03 | 456800 |
| 2025-12-18 | 52.63 | $46.17 | 546300 |
| 2025-12-17 | 53.37 | $46.23 | 467400 |
| 2025-12-16 | 51.97 | $46.10 | 758329 |
| 2025-12-15 | 55.24 | $46.37 | 457800 |
| 2025-12-12 | 52.84 | $46.14 | 402900 |
| 2025-12-11 | 55.81 | $46.38 | 396200 |
| 2025-12-10 | 51.85 | $46.01 | 562348 |
| 2025-12-09 | 46.83 | $45.60 | 1.1M |
| 2025-12-08 | 48.23 | $45.72 | 396315 |
| 2025-12-05 | 52.31 | $46.05 | 567300 |
| 2025-12-04 | 52.69 | $46.08 | 496330 |
| 2025-12-03 | 53.31 | $46.13 | 425500 |
| 2025-12-02 | 51.80 | $45.99 | 625200 |
| 2025-12-01 | 54.30 | $46.20 | 367100 |
| 2025-11-28 | 59.23 | $46.58 | 229200 |
| 2025-11-26 | 57.69 | $46.42 | 434600 |
| 2025-11-25 | 55.92 | $46.24 | 913845 |
| 2025-11-24 | 50.32 | $45.73 | 544633 |
| 2025-11-21 | 52.17 | $45.88 | 614400 |
| 2025-11-20 | 43.62 | $45.23 | 809437 |
| 2025-11-19 | 44.91 | $45.34 | 639100 |
| 2025-11-18 | 47.72 | $45.57 | 633800 |
| 2025-11-17 | 47.45 | $45.55 | 679200 |
| 2025-11-14 | 52.06 | $45.91 | 916200 |
| 2025-11-13 | 54.00 | $46.05 | 549300 |
| 2025-11-12 | 56.88 | $46.25 | 881721 |
| 2025-11-11 | 55.41 | $46.12 | 720000 |
| 2025-11-10 | 49.94 | $45.68 | 566000 |
| 2025-11-07 | 48.57 | $45.58 | 860500 |
| 2025-11-06 | 41.62 | $45.12 | 660224 |
| 2025-11-05 | 43.70 | $45.29 | 1.4M |
| 2025-11-04 | 41.07 | $45.13 | 1.2M |
| 2025-11-03 | 38.87 | $45.00 | 1.3M |
| 2025-10-31 | 40.30 | $45.13 | 755349 |
| 2025-10-30 | 40.85 | $45.18 | 816400 |
| 2025-10-29 | 39.92 | $45.12 | 1.1M |
| 2025-10-28 | 47.51 | $45.76 | 735000 |
| 2025-10-27 | 53.21 | $46.14 | 652814 |
| 2025-10-24 | 52.06 | $46.06 | 497300 |
| 2025-10-23 | 52.83 | $46.11 | 821100 |
| 2025-10-22 | 52.70 | $46.10 | 798127 |
| 2025-10-21 | 52.57 | $46.09 | 651000 |
| 2025-10-20 | 52.33 | $46.07 | 602720 |
| 2025-10-17 | 49.23 | $45.82 | 852800 |
| 2025-10-16 | 45.60 | $45.55 | 1.1M |
| 2025-10-15 | 49.73 | $45.88 | 1.0M |
| 2025-10-14 | 49.20 | $45.84 | 961546 |
| 2025-10-13 | 43.71 | $45.45 | 782900 |
| 2025-10-10 | 43.26 | $45.42 | 1.3M |
| 2025-10-09 | 47.84 | $45.80 | 876814 |
| 2025-10-08 | 52.57 | $46.14 | 1.1M |
| 2025-10-07 | 52.57 | $46.14 | 660618 |
| 2025-10-06 | 53.56 | $46.21 | 550270 |
| 2025-10-03 | 53.83 | $46.23 | 906120 |
| 2025-10-02 | 51.35 | $46.02 | 2.4M |
| 2025-10-01 | 52.50 | $46.11 | 803743 |
| 2025-09-30 | 54.16 | $46.24 | 935800 |
| 2025-09-29 | 50.74 | $45.94 | 573825 |
| 2025-09-26 | 49.43 | $45.83 | 350829 |
| 2025-09-25 | 44.02 | $45.41 | 606100 |
| 2025-09-24 | 50.50 | $45.94 | 642112 |
| 2025-09-23 | 52.01 | $46.05 | 630600 |
| 2025-09-22 | 49.53 | $45.86 | 346719 |
| 2025-09-19 | 49.53 | $45.86 | 466813 |
| 2025-09-18 | 51.03 | $45.98 | 967524 |
| 2025-09-17 | 50.68 | $45.95 | 463717 |
| 2025-09-16 | 49.52 | $45.85 | 579649 |
| 2025-09-15 | 51.00 | $45.98 | 366500 |
| 2025-09-12 | 53.45 | $46.19 | 256334 |
| 2025-09-11 | 57.31 | $46.50 | 522109 |
| 2025-09-10 | 51.15 | $45.93 | 479420 |
| 2025-09-09 | 52.41 | $46.03 | 374211 |
| 2025-09-08 | 53.92 | $46.15 | 433509 |
| 2025-09-05 | 55.97 | $46.31 | 451740 |
| 2025-09-04 | 55.67 | $46.28 | 563648 |
| 2025-09-03 | 53.36 | $46.05 | 515400 |
| 2025-09-02 | 53.82 | $46.09 | 432100 |
| 2025-08-29 | 57.89 | $46.43 | 407100 |
| 2025-08-28 | 56.61 | $46.29 | 460700 |
| 2025-08-27 | 59.44 | $46.52 | 524200 |
| 2025-08-26 | 57.51 | $46.30 | 591600 |
| 2025-08-25 | 58.23 | $46.36 | 674310 |
| 2025-08-22 | 64.61 | $46.86 | 451344 |
| 2025-08-21 | 59.65 | $46.27 | 430200 |
| 2025-08-20 | 60.33 | $46.32 | 570300 |
| 2025-08-19 | 59.63 | $46.24 | 399928 |
| 2025-08-18 | 55.74 | $45.82 | 421400 |
| 2025-08-15 | 56.48 | $45.88 | 458115 |
| 2025-08-14 | 58.31 | $46.03 | 866000 |
| 2025-08-13 | 61.48 | $46.28 | 503330 |
| 2025-08-12 | 56.85 | $45.76 | 466600 |
| 2025-08-11 | 53.36 | $45.42 | 758300 |
| 2025-08-08 | 54.34 | $45.50 | 490043 |
| 2025-08-07 | 53.43 | $45.41 | 642644 |
| 2025-08-06 | 52.22 | $45.29 | 434200 |
| 2025-08-05 | 52.22 | $45.29 | 399900 |
| 2025-08-04 | 52.12 | $45.28 | 436055 |
| 2025-08-01 | 47.20 | $44.78 | 422748 |
| 2025-07-31 | 48.62 | $44.93 | 830100 |
| 2025-07-30 | 51.17 | $45.19 | 588900 |
| 2025-07-29 | 55.18 | $45.57 | 484712 |
| 2025-07-28 | 54.46 | $45.49 | 372731 |
| 2025-07-25 | 59.28 | $45.92 | 358500 |
| 2025-07-24 | 58.64 | $45.84 | 368300 |
| 2025-07-23 | 61.17 | $46.06 | 900816 |
| 2025-07-22 | 58.62 | $45.73 | 518200 |
| 2025-07-21 | 53.12 | $45.11 | 450600 |
| 2025-07-18 | 53.34 | $45.13 | 431412 |
| 2025-07-17 | 54.94 | $45.28 | 440639 |
| 2025-07-16 | 52.69 | $45.03 | 620100 |
| 2025-07-15 | 49.83 | $44.73 | 857800 |
| 2025-07-14 | 55.57 | $45.27 | 804400 |
| 2025-07-11 | 54.74 | $45.18 | 389000 |
| 2025-07-10 | 58.65 | $45.52 | 595800 |
| 2025-07-09 | 56.66 | $45.29 | 788200 |
| 2025-07-08 | 55.69 | $45.18 | 602140 |
| 2025-07-07 | 54.46 | $45.04 | 786341 |
| 2025-07-03 | 59.38 | $45.48 | 286049 |
| 2025-07-02 | 58.41 | $45.36 | 981000 |
| 2025-07-01 | 57.85 | $45.29 | 1.2M |
| 2025-06-30 | 52.76 | $44.70 | 900914 |
| 2025-06-27 | 50.14 | $44.43 | 1.3M |
| 2025-06-26 | 49.45 | $44.36 | 516500 |
| 2025-06-25 | 49.55 | $44.37 | 941500 |
| 2025-06-24 | 54.30 | $44.86 | 555716 |
| 2025-06-23 | 52.35 | $44.64 | 426500 |
| 2025-06-20 | 47.41 | $44.13 | 416700 |
| 2025-06-18 | 48.25 | $44.22 | 624600 |
| 2025-06-17 | 48.98 | $44.30 | 771800 |
| 2025-06-16 | 52.17 | $44.64 | 471900 |
| 2025-06-13 | 51.56 | $44.57 | 663400 |
| 2025-06-12 | 56.30 | $45.05 | 462500 |
| 2025-06-11 | 54.73 | $44.86 | 853104 |
| 2025-06-10 | 56.14 | $45.00 | 763149 |
| 2025-06-09 | 54.55 | $44.80 | 602200 |
| 2025-06-06 | 54.32 | $44.77 | 510000 |
| 2025-06-05 | 52.28 | $44.51 | 574900 |
| 2025-06-04 | 53.32 | $44.63 | 472731 |
| 2025-06-03 | 55.60 | $44.89 | 838013 |
| 2025-06-02 | 54.02 | $44.67 | 580138 |
| 2025-05-30 | 54.70 | $44.75 | 606124 |
| 2025-05-29 | 53.95 | $44.64 | 574600 |
| 2025-05-28 | 52.03 | $44.36 | 692806 |
| 2025-05-27 | 55.73 | $44.83 | 449202 |
| 2025-05-23 | 51.47 | $44.22 | 386549 |
| 2025-05-22 | 51.63 | $44.24 | 568100 |
| 2025-05-21 | 53.07 | $44.43 | 619500 |
| 2025-05-20 | 58.53 | $45.10 | 665800 |
| 2025-05-19 | 58.70 | $45.12 | 566400 |
| 2025-05-16 | 58.30 | $45.05 | 666137 |
| 2025-05-15 | 55.76 | $44.62 | 532300 |
| 2025-05-14 | 50.87 | $43.88 | 900800 |
| 2025-05-13 | 52.97 | $44.16 | 601114 |
| 2025-05-12 | 55.96 | $44.54 | 504232 |
| 2025-05-09 | 52.11 | $43.97 | 815830 |
| 2025-05-08 | 52.26 | $43.99 | 413715 |
| 2025-05-07 | 51.66 | $43.90 | 630140 |
| 2025-05-06 | 50.87 | $43.78 | 346748 |
| 2025-05-05 | 52.43 | $44.01 | 380046 |
| 2025-05-02 | 53.37 | $44.15 | 468600 |
| 2025-05-01 | 50.08 | $43.61 | 442500 |
| 2025-04-30 | 51.36 | $43.81 | 379920 |
| 2025-04-29 | 51.18 | $43.78 | 290800 |
| 2025-04-28 | 49.37 | $43.47 | 431938 |
| 2025-04-25 | 48.44 | $43.31 | 373123 |
| 2025-04-24 | 49.80 | $43.56 | 543040 |
| 2025-04-23 | 47.90 | $43.22 | 940200 |
| 2025-04-22 | 47.79 | $43.20 | 539519 |
| 2025-04-21 | 43.28 | $42.41 | 985000 |
| 2025-04-17 | 45.81 | $42.94 | 646300 |
| 2025-04-16 | 43.87 | $42.61 | 946800 |
| 2025-04-15 | 45.61 | $42.98 | 442911 |
| 2025-04-14 | 46.89 | $43.25 | 905311 |
| 2025-04-11 | 43.41 | $42.63 | 1.1M |
| 2025-04-10 | 39.72 | $42.02 | 847140 |
| 2025-04-09 | 42.44 | $42.65 | 846800 |
| 2025-04-08 | 27.22 | $40.62 | 1.5M |
| 2025-04-07 | 29.24 | $41.18 | 2.0M |
| 2025-04-04 | 32.17 | $41.90 | 1.3M |
| 2025-04-03 | 43.95 | $43.93 | 941127 |
| 2025-04-02 | 51.44 | $44.78 | 805848 |
| 2025-04-01 | 49.51 | $44.58 | 712400 |
| 2025-03-31 | 49.61 | $44.59 | 710300 |
| 2025-03-28 | 45.82 | $44.20 | 714316 |
| 2025-03-27 | 48.48 | $44.50 | 344700 |
| 2025-03-26 | 50.43 | $44.71 | 330742 |
| 2025-03-25 | 48.27 | $44.48 | 648800 |
| 2025-03-24 | 50.07 | $44.68 | 302400 |
| 2025-03-21 | 46.76 | $44.33 | 307100 |
| 2025-03-20 | 49.43 | $44.63 | 327000 |
| 2025-03-19 | 51.09 | $44.81 | 414644 |
| 2025-03-18 | 50.92 | $44.79 | 465200 |
| 2025-03-17 | 52.24 | $44.94 | 343046 |
| 2025-03-14 | 48.05 | $44.45 | 600520 |
| 2025-03-13 | 42.79 | $43.91 | 519300 |
| 2025-03-12 | 44.04 | $44.07 | 614011 |
| 2025-03-11 | 48.52 | $44.60 | 1.8M |
| 2025-03-10 | 56.56 | $45.38 | 667532 |
| 2025-03-07 | 57.61 | $45.47 | 474300 |
| 2025-03-06 | 52.09 | $44.88 | 1.1M |
| 2025-03-05 | 52.31 | $44.90 | 636436 |
| 2025-03-04 | 49.80 | $44.65 | 609200 |
| 2025-03-03 | 57.51 | $45.32 | 440546 |
| 2025-02-28 | 57.51 | $45.32 | 485500 |
| 2025-02-27 | 53.00 | $44.86 | 560800 |
| 2025-02-26 | 54.31 | $44.97 | 1.1M |
| 2025-02-25 | 58.96 | $45.34 | 623800 |
| 2025-02-24 | 56.37 | $45.07 | 514200 |
| 2025-02-21 | 54.86 | $44.92 | 417700 |
| 2025-02-20 | 55.35 | $44.96 | 499816 |
| 2025-02-19 | 54.39 | $44.86 | 802600 |
| 2025-02-18 | 53.35 | $44.75 | 581800 |
| 2025-02-14 | 50.52 | $44.46 | 686321 |
| 2025-02-13 | 53.84 | $44.77 | 1.5M |
| 2025-02-12 | 50.76 | $44.46 | 630700 |
| 2025-02-11 | 53.26 | $44.69 | 540100 |
| 2025-02-10 | 50.55 | $44.42 | 373000 |
| 2025-02-07 | 49.09 | $44.28 | 490803 |
| 2025-02-06 | 51.56 | $44.52 | 552903 |
| 2025-02-05 | 51.98 | $44.56 | 497068 |
| 2025-02-04 | 49.67 | $44.32 | 540800 |
| 2025-02-03 | 49.67 | $44.32 | 628900 |
| 2025-01-31 | 51.15 | $44.48 | 704539 |
| 2025-01-30 | 54.32 | $44.81 | 429900 |
| 2025-01-29 | 50.91 | $44.42 | 674000 |
| 2025-01-28 | 52.24 | $44.56 | 608935 |
| 2025-01-27 | 56.77 | $45.01 | 612228 |
| 2025-01-24 | 51.63 | $44.43 | 482933 |
| 2025-01-23 | 51.54 | $44.42 | 748600 |
| 2025-01-22 | 49.77 | $44.23 | 649300 |
| 2025-01-21 | 53.48 | $44.61 | 808807 |
| 2025-01-17 | 48.38 | $44.08 | 463615 |
| 2025-01-16 | 47.34 | $43.98 | 747400 |
| 2025-01-15 | 42.29 | $43.52 | 568900 |
| 2025-01-14 | 38.26 | $43.19 | 778801 |
| 2025-01-13 | 34.43 | $42.90 | 475300 |
| 2025-01-10 | 30.32 | $42.61 | 859600 |
| 2025-01-08 | 36.18 | $43.40 | 501500 |
| 2025-01-07 | 34.51 | $43.29 | 848700 |
| 2025-01-06 | 34.83 | $43.33 | 487441 |
| 2025-01-03 | 37.34 | $43.64 | 637515 |
| 2025-01-02 | 34.59 | $43.45 | 549532 |
| 2024-12-31 | 36.10 | $43.64 | 554707 |
| 2024-12-30 | 33.79 | $43.48 | 1.2M |
| 2024-12-27 | 36.78 | $43.86 | 289401 |
| 2024-12-26 | 38.58 | $44.07 | 263400 |
| 2024-12-24 | 37.75 | $44.01 | 342800 |
| 2024-12-23 | 33.52 | $43.71 | 350135 |
| 2024-12-20 | 33.37 | $43.70 | 474950 |
| 2024-12-19 | 29.00 | $43.40 | 1.1M |
| 2024-12-18 | 29.24 | $43.44 | 612800 |
| 2024-12-17 | 37.25 | $44.52 | 760848 |
| 2024-12-16 | 38.84 | $44.69 | 434243 |
| 2024-12-13 | 41.63 | $44.97 | 496100 |
| 2024-12-12 | 45.61 | $45.33 | 403800 |
| 2024-12-11 | 46.92 | $45.44 | 469134 |
| 2024-12-10 | 50.01 | $45.69 | 652709 |
| 2024-12-09 | 50.64 | $45.74 | 745242 |
| 2024-12-06 | 51.39 | $45.80 | 309000 |
| 2024-12-05 | 54.69 | $46.06 | 338400 |
| 2024-12-04 | 54.47 | $46.04 | 317900 |
| 2024-12-03 | 56.76 | $46.22 | 378100 |
| 2024-12-02 | 60.23 | $46.48 | 409700 |
| 2024-11-29 | 63.35 | $46.70 | 171400 |
| 2024-11-27 | 62.34 | $46.58 | 306000 |
| 2024-11-26 | 61.58 | $46.49 | 645500 |
| 2024-11-25 | 63.88 | $46.66 | 855200 |
| 2024-11-22 | 60.42 | $46.24 | 283001 |
| 2024-11-21 | 57.67 | $45.94 | 449700 |
| 2024-11-20 | 52.19 | $45.42 | 482429 |
| 2024-11-19 | 51.51 | $45.36 | 472800 |
| 2024-11-18 | 53.33 | $45.51 | 464044 |
| 2024-11-15 | 51.25 | $45.32 | 585927 |
| 2024-11-14 | 53.14 | $45.48 | 364700 |
| 2024-11-13 | 58.10 | $45.87 | 501538 |
| 2024-11-12 | 59.04 | $45.94 | 517101 |
| 2024-11-11 | 63.20 | $46.24 | 637700 |
| 2024-11-08 | 61.11 | $46.00 | 345429 |
| 2024-11-07 | 58.81 | $45.75 | 617800 |
| 2024-11-06 | 60.16 | $45.85 | 605800 |
| 2024-11-05 | 52.71 | $45.13 | 309900 |
| 2024-11-04 | 44.96 | $44.56 | 543745 |
| 2024-11-01 | 45.21 | $44.58 | 493824 |
| 2024-10-31 | 45.81 | $44.63 | 371813 |
| 2024-10-30 | 49.40 | $44.92 | 333400 |
| 2024-10-29 | 50.05 | $44.97 | 525400 |
| 2024-10-28 | 53.63 | $45.24 | 316300 |
| 2024-10-25 | 50.51 | $44.99 | 432233 |
| 2024-10-24 | 54.86 | $45.30 | 382818 |
| 2024-10-23 | 56.19 | $45.39 | 573110 |
| 2024-10-22 | 55.74 | $45.35 | 334100 |
| 2024-10-21 | 57.58 | $45.48 | 324404 |
| 2024-10-18 | 64.26 | $45.91 | 325321 |
| 2024-10-17 | 63.70 | $45.85 | 326400 |
| 2024-10-16 | 64.02 | $45.87 | 457000 |
| 2024-10-15 | 60.57 | $45.50 | 460746 |
| 2024-10-14 | 60.18 | $45.46 | 337029 |
| 2024-10-11 | 57.58 | $45.20 | 535000 |
| 2024-10-10 | 52.74 | $44.77 | 321500 |
| 2024-10-09 | 56.59 | $45.04 | 423004 |
| 2024-10-08 | 53.74 | $44.80 | 355584 |
| 2024-10-07 | 52.88 | $44.73 | 477800 |
| 2024-10-04 | 57.83 | $45.07 | 407616 |
| 2024-10-03 | 56.23 | $44.93 | 439000 |
| 2024-10-02 | 62.17 | $45.30 | 580800 |
| 2024-10-01 | 65.00 | $45.46 | 615000 |
| 2024-09-30 | 65.53 | $45.49 | 703844 |
| 2024-09-27 | 65.17 | $45.45 | 1.6M |
| 2024-09-26 | 63.25 | $45.24 | 439827 |
| 2024-09-25 | 62.70 | $45.18 | 530800 |
| 2024-09-24 | 67.20 | $45.46 | 502100 |
| 2024-09-23 | 66.80 | $45.41 | 369400 |
| 2024-09-20 | 64.55 | $45.14 | 442000 |
| 2024-09-19 | 66.29 | $45.25 | 732533 |
| 2024-09-18 | 64.56 | $45.04 | 699310 |
| 2024-09-17 | 66.25 | $45.15 | 391635 |
| 2024-09-16 | 67.94 | $45.26 | 696755 |
| 2024-09-13 | 65.59 | $44.95 | 488100 |
| 2024-09-12 | 62.11 | $44.54 | 493443 |
| 2024-09-11 | 59.84 | $44.30 | 487900 |
| 2024-09-10 | 62.97 | $44.51 | 665400 |
| 2024-09-09 | 62.70 | $44.48 | 825936 |
| 2024-09-06 | 59.20 | $44.10 | 529500 |
| 2024-09-05 | 64.01 | $44.42 | 775400 |
| 2024-09-04 | 68.12 | $44.67 | 669609 |
| 2024-09-03 | 67.40 | $44.58 | 498900 |
| 2024-08-30 | 71.11 | $44.80 | 439800 |
| 2024-08-29 | 68.74 | $44.48 | 724900 |
| 2024-08-28 | 67.79 | $44.36 | 666500 |
| 2024-08-27 | 67.95 | $44.37 | 506516 |
| 2024-08-26 | 68.11 | $44.38 | 660900 |
| 2024-08-23 | 67.69 | $44.32 | 884100 |
| 2024-08-22 | 64.42 | $43.88 | 697700 |
| 2024-08-21 | 65.57 | $43.96 | 439915 |
| 2024-08-20 | 63.57 | $43.70 | 612248 |
| 2024-08-19 | 64.53 | $43.77 | 710300 |
| 2024-08-16 | 63.17 | $43.59 | 666100 |
| 2024-08-15 | 61.71 | $43.40 | 557300 |
| 2024-08-14 | 59.53 | $43.13 | 602741 |
| 2024-08-13 | 58.02 | $42.95 | 557108 |
| 2024-08-12 | 54.13 | $42.52 | 593100 |
| 2024-08-09 | 57.55 | $42.81 | 877746 |
| 2024-08-08 | 57.01 | $42.75 | 812200 |
| 2024-08-07 | 52.69 | $42.29 | 741700 |
| 2024-08-06 | 53.81 | $42.39 | 968407 |
| 2024-08-05 | 50.84 | $42.09 | 2.0M |
| 2024-08-02 | 64.34 | $43.12 | 1.4M |
| 2024-08-01 | 66.97 | $43.28 | 1.1M |
| 2024-07-31 | 67.13 | $43.29 | 843124 |
| 2024-07-30 | 66.74 | $43.24 | 814028 |
| 2024-07-29 | 64.96 | $43.01 | 684100 |
| 2024-07-26 | 64.72 | $42.98 | 795037 |
| 2024-07-25 | 60.44 | $42.47 | 964242 |
| 2024-07-24 | 57.87 | $42.20 | 778736 |
| 2024-07-23 | 59.22 | $42.30 | 1.3M |
| 2024-07-22 | 61.41 | $42.46 | 612800 |
| 2024-07-19 | 59.45 | $42.24 | 900200 |
| 2024-07-18 | 64.23 | $42.58 | 779600 |
| 2024-07-17 | 68.54 | $42.86 | 824900 |
| 2024-07-16 | 66.31 | $42.57 | 869601 |
| 2024-07-15 | 59.58 | $41.85 | 685549 |
| 2024-07-12 | 58.71 | $41.77 | 861029 |
| 2024-07-11 | 54.25 | $41.39 | 782628 |
| 2024-07-10 | 46.29 | $40.84 | 682132 |
| 2024-07-09 | 39.16 | $40.45 | 887835 |
| 2024-07-08 | 40.34 | $40.54 | 487400 |
| 2024-07-05 | 40.59 | $40.56 | 459704 |
| 2024-07-03 | 40.72 | $40.57 | 425230 |
| 2024-07-02 | 42.30 | $40.70 | 788700 |
| 2024-07-01 | 39.91 | $40.56 | 763721 |
| 2024-06-28 | 42.16 | $40.75 | 890400 |
| 2024-06-27 | 42.52 | $40.78 | 626707 |
| 2024-06-26 | 45.22 | $41.00 | 637700 |
| 2024-06-25 | 47.56 | $41.18 | 737200 |
| 2024-06-24 | 53.23 | $41.57 | 679627 |
| 2024-06-21 | 47.94 | $41.22 | 665400 |
| 2024-06-20 | 47.62 | $41.20 | 836800 |
| 2024-06-18 | 46.68 | $41.14 | 774523 |
| 2024-06-17 | 44.96 | $41.03 | 659800 |
| 2024-06-14 | 41.71 | $40.83 | 750604 |
| 2024-06-13 | 44.32 | $41.04 | 1.0M |
| 2024-06-12 | 45.87 | $41.16 | 949742 |
| 2024-06-11 | 46.13 | $41.18 | 1.1M |
| 2024-06-10 | 47.65 | $41.30 | 914836 |
| 2024-06-07 | 48.41 | $41.36 | 1.1M |
| 2024-06-06 | 50.31 | $41.51 | 963200 |
| 2024-06-05 | 51.33 | $41.59 | 780337 |
| 2024-06-04 | 51.70 | $41.62 | 599500 |
| 2024-06-03 | 51.48 | $41.60 | 866500 |
| 2024-05-31 | 53.60 | $41.78 | 672131 |
| 2024-05-30 | 44.55 | $41.03 | 897800 |
| 2024-05-29 | 39.95 | $40.72 | 877000 |
| 2024-05-28 | 46.04 | $41.24 | 817700 |
| 2024-05-24 | 51.48 | $41.62 | 834300 |
| 2024-05-23 | 50.90 | $41.58 | 989029 |
| 2024-05-22 | 62.00 | $42.21 | 718000 |
| 2024-05-21 | 64.11 | $42.31 | 594817 |
| 2024-05-20 | 64.32 | $42.32 | 607100 |
| 2024-05-17 | 66.58 | $42.43 | 639009 |
| 2024-05-16 | 66.37 | $42.41 | 821300 |
| 2024-05-15 | 65.88 | $42.36 | 780407 |
| 2024-05-14 | 63.75 | $42.15 | 855840 |
| 2024-05-13 | 63.34 | $42.11 | 706115 |
| 2024-05-10 | 62.84 | $42.06 | 978857 |
| 2024-05-09 | 61.85 | $41.96 | 1.0M |
| 2024-05-08 | 58.35 | $41.63 | 783000 |
| 2024-05-07 | 57.11 | $41.52 | 1.2M |
| 2024-05-06 | 54.53 | $41.30 | 976826 |
| 2024-05-03 | 52.69 | $41.15 | 1.1M |
| 2024-05-02 | 50.53 | $40.98 | 1.2M |
| 2024-05-01 | 47.73 | $40.77 | 1.4M |
| 2024-04-30 | 47.86 | $40.78 | 1.0M |
| 2024-04-29 | 51.49 | $41.07 | 778000 |
| 2024-04-26 | 47.72 | $40.78 | 991700 |
| 2024-04-25 | 49.35 | $40.91 | 933100 |
| 2024-04-24 | 51.02 | $41.04 | 1.1M |
| 2024-04-23 | 50.41 | $40.99 | 840233 |
| 2024-04-22 | 48.45 | $40.83 | 820745 |
| 2024-04-19 | 44.57 | $40.53 | 1.3M |
| 2024-04-18 | 38.71 | $40.13 | 1.1M |
| 2024-04-17 | 36.65 | $40.00 | 1.3M |
| 2024-04-16 | 35.70 | $39.94 | 2.0M |
| 2024-04-15 | 37.57 | $40.15 | 1.7M |
| 2024-04-12 | 39.64 | $40.37 | 1.2M |
| 2024-04-11 | 44.64 | $40.84 | 1.1M |
| 2024-04-10 | 45.92 | $40.95 | 1.5M |
| 2024-04-09 | 54.78 | $41.60 | 1.6M |
| 2024-04-08 | 52.79 | $41.45 | 985100 |
| 2024-04-05 | 51.29 | $41.34 | 1.3M |
| 2024-04-04 | 50.47 | $41.28 | 1.4M |
| 2024-04-03 | 53.90 | $41.52 | 1.2M |
| 2024-04-02 | 56.01 | $41.66 | 955100 |
| 2024-04-01 | 59.48 | $41.88 | 1.1M |
| 2024-03-28 | 65.62 | $42.23 | 1.1M |
| 2024-03-27 | 63.36 | $42.01 | 1.5M |
| 2024-03-26 | 55.53 | $41.39 | 940229 |
| 2024-03-25 | 55.90 | $41.41 | 1.3M |
| 2024-03-22 | 57.33 | $41.49 | 630807 |
| 2024-03-21 | 60.67 | $41.67 | 1.3M |
| 2024-03-20 | 62.00 | $41.74 | 973709 |
| 2024-03-19 | 59.97 | $41.57 | 1.1M |
| 2024-03-18 | 56.89 | $41.33 | 836700 |
| 2024-03-15 | 57.59 | $41.37 | 1.2M |
| 2024-03-14 | 57.47 | $41.36 | 1.2M |
| 2024-03-13 | 63.89 | $41.72 | 2.1M |
| 2024-03-12 | 63.78 | $41.71 | 888000 |
| 2024-03-11 | 64.15 | $41.73 | 851300 |
| 2024-03-08 | 62.54 | $41.57 | 923444 |
| 2024-03-07 | 62.03 | $41.52 | 747800 |
| 2024-03-06 | 59.97 | $41.32 | 1.1M |
| 2024-03-05 | 57.34 | $41.08 | 837800 |
| 2024-03-04 | 60.33 | $41.27 | 1.3M |
| 2024-03-01 | 58.15 | $41.07 | 945700 |
| 2024-02-29 | 58.04 | $41.06 | 1.1M |
| 2024-02-28 | 57.30 | $40.99 | 962221 |
| 2024-02-27 | 56.67 | $40.93 | 693200 |
| 2024-02-26 | 55.43 | $40.81 | 725100 |
| 2024-02-23 | 59.32 | $41.10 | 990617 |
| 2024-02-22 | 58.27 | $40.99 | 1.6M |
| 2024-02-21 | 56.72 | $40.83 | 994844 |
| 2024-02-20 | 54.61 | $40.62 | 1.2M |
| 2024-02-16 | 54.11 | $40.57 | 1.0M |
| 2024-02-15 | 55.40 | $40.68 | 1.2M |
| 2024-02-14 | 50.85 | $40.23 | 1.1M |
| 2024-02-13 | 47.94 | $39.97 | 1.6M |
| 2024-02-12 | 56.50 | $40.67 | 1.2M |
| 2024-02-09 | 53.69 | $40.42 | 1.1M |
| 2024-02-08 | 53.12 | $40.37 | 1.2M |
| 2024-02-07 | 51.99 | $40.27 | 1.3M |
| 2024-02-06 | 51.54 | $40.23 | 1.3M |
| 2024-02-05 | 48.60 | $39.97 | 1.6M |
| 2024-02-02 | 54.80 | $40.48 | 1.6M |
| 2024-02-01 | 58.55 | $40.75 | 882331 |
| 2024-01-31 | 52.74 | $40.24 | 1.5M |
| 2024-01-30 | 59.06 | $40.65 | 932809 |
| 2024-01-29 | 58.60 | $40.61 | 814300 |
| 2024-01-26 | 56.63 | $40.44 | 898400 |
| 2024-01-25 | 55.81 | $40.37 | 1.6M |
| 2024-01-24 | 51.17 | $40.00 | 1.3M |
| 2024-01-23 | 57.19 | $40.39 | 1.7M |
| 2024-01-22 | 56.18 | $40.31 | 1.0M |
| 2024-01-19 | 55.44 | $40.25 | 1.1M |
| 2024-01-18 | 53.17 | $40.07 | 1.1M |
| 2024-01-17 | 51.48 | $39.94 | 1.1M |
| 2024-01-16 | 54.05 | $40.12 | 1.1M |
| 2024-01-12 | 59.03 | $40.44 | 706214 |
| 2024-01-11 | 57.28 | $40.29 | 1.1M |
| 2024-01-10 | 61.26 | $40.53 | 951937 |
| 2024-01-09 | 60.93 | $40.50 | 845123 |
| 2024-01-08 | 63.27 | $40.64 | 2.1M |
| 2024-01-05 | 60.61 | $40.38 | 862139 |
| 2024-01-04 | 61.26 | $40.42 | 887000 |
| 2024-01-03 | 61.57 | $40.44 | 1.1M |
| 2024-01-02 | 65.72 | $40.70 | 967545 |
| 2023-12-29 | 64.49 | $40.56 | 911707 |
| 2023-12-28 | 64.81 | $40.58 | 896240 |
| 2023-12-27 | 64.23 | $40.51 | 763701 |
| 2023-12-26 | 63.74 | $40.45 | 833510 |
| 2023-12-22 | 62.37 | $40.28 | 860100 |
| 2023-12-21 | 63.44 | $40.36 | 940500 |
| 2023-12-20 | 60.88 | $40.04 | 966421 |
| 2023-12-19 | 68.11 | $40.55 | 804100 |
| 2023-12-18 | 66.32 | $40.31 | 949446 |
| 2023-12-15 | 65.24 | $40.17 | 1.1M |
| 2023-12-14 | 71.64 | $40.58 | 1.5M |
| 2023-12-13 | 72.47 | $40.63 | 1.5M |
| 2023-12-12 | 66.55 | $39.82 | 1.0M |
| 2023-12-11 | 66.21 | $39.78 | 849500 |
| 2023-12-08 | 64.22 | $39.55 | 894900 |
| 2023-12-07 | 65.66 | $39.64 | 1.3M |
| 2023-12-06 | 64.99 | $39.56 | 1.3M |
| 2023-12-05 | 63.31 | $39.36 | 682726 |
| 2023-12-04 | 67.46 | $39.63 | 1.7M |
| 2023-12-01 | 66.46 | $39.50 | 1.1M |
| 2023-11-30 | 61.90 | $38.97 | 835625 |
| 2023-11-29 | 58.34 | $38.62 | 990000 |
| 2023-11-28 | 59.09 | $38.67 | 1.3M |
| 2023-11-27 | 59.97 | $38.73 | 1.3M |
| 2023-11-24 | 61.71 | $38.85 | 272503 |
| 2023-11-22 | 60.34 | $38.70 | 808100 |
| 2023-11-21 | 58.56 | $38.51 | 922927 |
| 2023-11-20 | 58.96 | $38.54 | 1.8M |
| 2023-11-17 | 59.47 | $38.58 | 789606 |
| 2023-11-16 | 58.62 | $38.48 | 797200 |
| 2023-11-15 | 58.54 | $38.47 | 959134 |
| 2023-11-14 | 57.98 | $38.40 | 990100 |
| 2023-11-13 | 49.27 | $37.46 | 879100 |
| 2023-11-10 | 50.11 | $37.54 | 939202 |
| 2023-11-09 | 48.01 | $37.34 | 1.0M |
| 2023-11-08 | 50.12 | $37.55 | 1.1M |
| 2023-11-07 | 51.65 | $37.70 | 804101 |
| 2023-11-06 | 53.86 | $37.91 | 835210 |
| 2023-11-03 | 55.13 | $38.03 | 1.3M |
| 2023-11-02 | 52.08 | $37.69 | 1.5M |
| 2023-11-01 | 44.96 | $37.01 | 2.1M |
| 2023-10-31 | 40.91 | $36.68 | 1.5M |
| 2023-10-30 | 37.47 | $36.42 | 1.3M |
| 2023-10-27 | 32.75 | $36.09 | 1.3M |
| 2023-10-26 | 37.02 | $36.62 | 1.6M |
| 2023-10-25 | 36.42 | $36.58 | 1.2M |
| 2023-10-24 | 36.83 | $36.63 | 1.4M |
| 2023-10-23 | 33.09 | $36.37 | 1.1M |
| 2023-10-20 | 34.99 | $36.62 | 1.1M |
| 2023-10-19 | 37.34 | $36.91 | 1.3M |
| 2023-10-18 | 40.65 | $37.28 | 1.3M |
| 2023-10-17 | 45.18 | $37.72 | 1.3M |
| 2023-10-16 | 44.24 | $37.65 | 1.0M |
| 2023-10-13 | 38.05 | $37.22 | 1.1M |
| 2023-10-12 | 36.33 | $37.11 | 1.3M |
| 2023-10-11 | 41.28 | $37.61 | 1.7M |
| 2023-10-10 | 39.72 | $37.51 | 1.2M |
| 2023-10-09 | 36.69 | $37.32 | 1.2M |
| 2023-10-06 | 30.95 | $36.99 | 1.9M |
| 2023-10-05 | 26.55 | $36.76 | 1.0M |
| 2023-10-04 | 27.19 | $36.85 | 2.0M |
| 2023-10-03 | 22.84 | $36.63 | 2.0M |
| 2023-10-02 | 23.96 | $36.81 | 2.0M |
| 2023-09-29 | 28.15 | $37.39 | 1.1M |
| 2023-09-28 | 28.82 | $37.47 | 1.4M |
| 2023-09-27 | 28.62 | $37.46 | 1.2M |
| 2023-09-26 | 29.81 | $37.61 | 1.3M |
| 2023-09-25 | 34.85 | $38.16 | 723745 |
| 2023-09-22 | 34.95 | $38.17 | 1.2M |
| 2023-09-21 | 37.91 | $38.45 | 1.7M |
| 2023-09-20 | 43.81 | $38.92 | 1.6M |
| 2023-09-19 | 44.37 | $38.96 | 952016 |
| 2023-09-18 | 45.76 | $39.06 | 790900 |
| 2023-09-15 | 46.03 | $39.08 | 808441 |
| 2023-09-14 | 48.66 | $39.27 | 792700 |
| 2023-09-13 | 40.72 | $38.80 | 1.0M |
| 2023-09-12 | 39.39 | $38.73 | 990900 |
| 2023-09-11 | 39.63 | $38.75 | 690300 |
| 2023-09-08 | 37.64 | $38.64 | 931248 |
| 2023-09-07 | 36.56 | $38.58 | 824100 |
| 2023-09-06 | 35.13 | $38.50 | 902424 |
| 2023-09-05 | 36.29 | $38.62 | 897642 |
| 2023-09-01 | 42.16 | $39.15 | 960346 |
| 2023-08-31 | 42.16 | $39.15 | 928613 |
| 2023-08-30 | 45.54 | $39.42 | 783300 |
| 2023-08-29 | 45.38 | $39.41 | 827423 |
| 2023-08-28 | 41.11 | $39.14 | 868549 |
| 2023-08-25 | 38.57 | $38.99 | 905519 |
| 2023-08-24 | 34.26 | $38.75 | 1.0M |
| 2023-08-23 | 36.93 | $39.01 | 1.2M |
| 2023-08-22 | 33.73 | $38.84 | 827512 |
| 2023-08-21 | 34.21 | $38.89 | 780411 |
| 2023-08-18 | 35.57 | $39.03 | 1.7M |
| 2023-08-17 | 34.51 | $38.97 | 1.7M |
| 2023-08-16 | 36.51 | $39.18 | 1.6M |
| 2023-08-15 | 37.80 | $39.31 | 1.4M |
| 2023-08-14 | 44.04 | $39.86 | 994500 |
| 2023-08-11 | 46.85 | $40.07 | 857629 |
| 2023-08-10 | 46.23 | $40.03 | 999815 |
| 2023-08-09 | 47.01 | $40.09 | 1.0M |
| 2023-08-08 | 45.55 | $39.99 | 864600 |
| 2023-08-07 | 49.99 | $40.33 | 711020 |
| 2023-08-04 | 46.18 | $40.07 | 1.1M |
| 2023-08-03 | 49.93 | $40.34 | 991724 |
| 2023-08-02 | 54.11 | $40.61 | 796617 |
| 2023-08-01 | 55.92 | $40.72 | 1.1M |
| 2023-07-31 | 57.93 | $40.84 | 849925 |
| 2023-07-28 | 58.10 | $40.85 | 1.3M |
| 2023-07-27 | 56.93 | $40.75 | 1.1M |
| 2023-07-26 | 62.93 | $41.11 | 941445 |
| 2023-07-25 | 62.41 | $41.06 | 831651 |
| 2023-07-24 | 62.20 | $41.04 | 880846 |
| 2023-07-21 | 61.61 | $40.98 | 935800 |
| 2023-07-20 | 60.54 | $40.87 | 1.2M |
| 2023-07-19 | 58.23 | $40.64 | 981935 |
| 2023-07-18 | 55.07 | $40.35 | 1.5M |
| 2023-07-17 | 53.46 | $40.21 | 766436 |
| 2023-07-14 | 55.07 | $40.33 | 852506 |
| 2023-07-13 | 56.55 | $40.44 | 941932 |
| 2023-07-12 | 54.98 | $40.29 | 1.5M |
| 2023-07-11 | 52.25 | $40.04 | 799730 |
| 2023-07-10 | 48.44 | $39.72 | 1.3M |
| 2023-07-07 | 47.19 | $39.62 | 999944 |
| 2023-07-06 | 48.64 | $39.75 | 1.4M |
| 2023-07-05 | 52.30 | $40.06 | 862146 |
| 2023-07-03 | 54.30 | $40.22 | 676432 |
| 2023-06-30 | 52.91 | $40.09 | 858800 |
| 2023-06-29 | 48.56 | $39.71 | 1.7M |
| 2023-06-28 | 45.94 | $39.50 | 961414 |
| 2023-06-27 | 48.52 | $39.73 | 1.4M |
| 2023-06-26 | 49.08 | $39.78 | 464000 |
| 2023-06-23 | 46.09 | $39.53 | 674000 |
| 2023-06-22 | 50.99 | $39.96 | 772000 |
| 2023-06-21 | 52.85 | $40.11 | 832507 |
| 2023-06-20 | 52.74 | $40.10 | 677000 |
| 2023-06-16 | 58.41 | $40.54 | 1.0M |
| 2023-06-15 | 57.42 | $40.44 | 1.2M |
| 2023-06-14 | 52.49 | $39.98 | 1.5M |
| 2023-06-13 | 53.78 | $40.08 | 1.1M |
| 2023-06-12 | 51.04 | $39.84 | 736324 |
| 2023-06-09 | 50.70 | $39.81 | 1.7M |
| 2023-06-08 | 52.10 | $39.93 | 545611 |
| 2023-06-07 | 51.68 | $39.89 | 1.2M |
| 2023-06-06 | 47.01 | $39.47 | 1.0M |
| 2023-06-05 | 45.95 | $39.38 | 2.8M |
| 2023-06-02 | 48.52 | $39.63 | 997000 |
| 2023-06-01 | 37.20 | $38.78 | 1.6M |
| 2023-05-31 | 35.29 | $38.66 | 1.0M |
| 2023-05-30 | 36.52 | $38.80 | 1.2M |
| 2023-05-26 | 38.33 | $39.00 | 1.1M |
| 2023-05-25 | 35.76 | $38.83 | 1.4M |
| 2023-05-24 | 38.64 | $39.15 | 949900 |
| 2023-05-23 | 42.85 | $39.56 | 754200 |
| 2023-05-22 | 45.74 | $39.81 | 1.2M |
| 2023-05-19 | 46.82 | $39.90 | 772710 |
| 2023-05-18 | 47.77 | $39.98 | 1.0M |
| 2023-05-17 | 46.21 | $39.86 | 862123 |
| 2023-05-16 | 44.10 | $39.70 | 942500 |
| 2023-05-15 | 49.65 | $40.18 | 641500 |
| 2023-05-12 | 50.15 | $40.22 | 573808 |
| 2023-05-11 | 49.91 | $40.20 | 731600 |
| 2023-05-10 | 52.43 | $40.41 | 893200 |
| 2023-05-09 | 51.43 | $40.32 | 601841 |
| 2023-05-08 | 52.83 | $40.44 | 626940 |
| 2023-05-05 | 54.48 | $40.58 | 837329 |
| 2023-05-04 | 49.46 | $40.11 | 1.2M |
| 2023-05-03 | 50.82 | $40.23 | 842843 |
| 2023-05-02 | 51.60 | $40.30 | 1.1M |
| 2023-05-01 | 56.59 | $40.72 | 909328 |
| 2023-04-28 | 55.32 | $40.59 | 757307 |
| 2023-04-27 | 53.94 | $40.45 | 1.2M |
| 2023-04-26 | 47.58 | $39.87 | 1.5M |
| 2023-04-25 | 54.20 | $40.41 | 1.2M |
| 2023-04-24 | 58.19 | $40.69 | 669600 |
| 2023-04-21 | 57.55 | $40.63 | 768300 |
| 2023-04-20 | 57.24 | $40.60 | 1.5M |
| 2023-04-19 | 57.91 | $40.65 | 783803 |
| 2023-04-18 | 56.96 | $40.55 | 884600 |
| 2023-04-17 | 57.45 | $40.59 | 719200 |
| 2023-04-14 | 55.14 | $40.34 | 726324 |
| 2023-04-13 | 58.27 | $40.60 | 782146 |
| 2023-04-12 | 56.74 | $40.43 | 712600 |
| 2023-04-11 | 57.69 | $40.51 | 928601 |
| 2023-04-10 | 56.40 | $40.36 | 783539 |
| 2023-04-06 | 55.80 | $40.29 | 791800 |
| 2023-04-05 | 55.13 | $40.21 | 976205 |
| 2023-04-04 | 53.38 | $40.00 | 1.6M |
| 2023-04-03 | 55.44 | $40.21 | 917044 |
| 2023-03-31 | 55.05 | $40.16 | 955000 |
| 2023-03-30 | 51.39 | $39.71 | 790500 |
| 2023-03-29 | 50.19 | $39.57 | 1.4M |
| 2023-03-28 | 46.52 | $39.16 | 881107 |
| 2023-03-27 | 45.21 | $39.02 | 862800 |
| 2023-03-24 | 42.94 | $38.78 | 1.1M |
| 2023-03-23 | 39.46 | $38.43 | 1.2M |
| 2023-03-22 | 40.39 | $38.57 | 1.2M |
| 2023-03-21 | 45.12 | $39.22 | 1.0M |
| 2023-03-20 | 44.83 | $39.19 | 1.4M |
| 2023-03-17 | 39.82 | $38.68 | 1.1M |
| 2023-03-16 | 43.58 | $39.19 | 1.5M |
| 2023-03-15 | 39.66 | $38.82 | 1.6M |
| 2023-03-14 | 41.43 | $39.06 | 956000 |
| 2023-03-13 | 35.11 | $38.51 | 2.7M |
| 2023-03-10 | 35.37 | $38.55 | 1.5M |
| 2023-03-09 | 38.54 | $39.01 | 1.2M |
| 2023-03-08 | 42.90 | $39.56 | 1.5M |
| 2023-03-07 | 41.88 | $39.47 | 1.2M |
| 2023-03-06 | 46.74 | $40.02 | 779427 |
| 2023-03-03 | 47.89 | $40.14 | 806045 |
| 2023-03-02 | 44.53 | $39.83 | 894337 |
| 2023-03-01 | 40.55 | $39.49 | 1.3M |
| 2023-02-28 | 42.42 | $39.71 | 751700 |
| 2023-02-27 | 45.03 | $40.00 | 713812 |
| 2023-02-24 | 44.92 | $39.99 | 790339 |
| 2023-02-23 | 46.71 | $40.19 | 760800 |
| 2023-02-22 | 47.25 | $40.25 | 1.1M |
| 2023-02-21 | 47.59 | $40.29 | 757400 |
| 2023-02-17 | 53.46 | $40.92 | 763235 |
| 2023-02-16 | 50.22 | $40.57 | 1.2M |
| 2023-02-15 | 52.40 | $40.79 | 1.1M |
| 2023-02-14 | 50.83 | $40.62 | 1.2M |
| 2023-02-13 | 53.59 | $40.90 | 977154 |
| 2023-02-10 | 50.88 | $40.60 | 1.3M |
| 2023-02-09 | 47.16 | $40.22 | 708113 |
| 2023-02-08 | 50.92 | $40.61 | 829943 |
| 2023-02-07 | 55.31 | $41.02 | 970100 |
| 2023-02-06 | 54.59 | $40.94 | 929712 |
| 2023-02-03 | 55.77 | $41.05 | 1.4M |
| 2023-02-02 | 59.33 | $41.37 | 1.1M |
| 2023-02-01 | 57.73 | $41.17 | 1.5M |
| 2023-01-31 | 55.57 | $40.91 | 875600 |
| 2023-01-30 | 50.79 | $40.39 | 863442 |
| 2023-01-27 | 52.12 | $40.52 | 670000 |
| 2023-01-26 | 52.52 | $40.56 | 1.3M |
| 2023-01-25 | 51.72 | $40.47 | 1.0M |
| 2023-01-24 | 51.91 | $40.49 | 958300 |
| 2023-01-23 | 51.50 | $40.44 | 830902 |
| 2023-01-20 | 49.79 | $40.23 | 1.0M |
| 2023-01-19 | 46.65 | $39.86 | 1.0M |
| 2023-01-18 | 49.77 | $40.25 | 1.3M |
| 2023-01-17 | 56.48 | $40.98 | 967100 |
| 2023-01-13 | 58.01 | $41.13 | 1.4M |
| 2023-01-12 | 57.57 | $41.07 | 1.3M |
| 2023-01-11 | 57.50 | $41.06 | 916910 |
| 2023-01-10 | 55.56 | $40.78 | 3.3M |
| 2023-01-09 | 54.71 | $40.66 | 889202 |
| 2023-01-06 | 55.63 | $40.77 | 1.0M |
| 2023-01-05 | 49.04 | $39.88 | 714911 |
| 2023-01-04 | 53.36 | $40.39 | 837906 |
| 2023-01-03 | 50.35 | $40.02 | 1.6M |
| 2022-12-30 | 49.42 | $39.91 | 1.4M |
| 2022-12-29 | 51.57 | $40.17 | 1.5M |
| 2022-12-28 | 47.84 | $39.72 | 916500 |
| 2022-12-27 | 51.80 | $40.19 | 838300 |
| 2022-12-23 | 50.82 | $40.07 | 780100 |
| 2022-12-22 | 50.82 | $40.07 | 857900 |
| 2022-12-21 | 52.85 | $40.32 | 666300 |
| 2022-12-20 | 48.54 | $39.77 | 1.3M |
| 2022-12-19 | 48.77 | $39.80 | 836405 |
| 2022-12-16 | 49.90 | $39.95 | 1.1M |
| 2022-12-15 | 53.01 | $40.35 | 936505 |
| 2022-12-14 | 59.42 | $41.08 | 1.1M |
| 2022-12-13 | 60.96 | $41.24 | 964542 |
| 2022-12-12 | 60.10 | $41.10 | 855900 |
| 2022-12-09 | 57.37 | $40.67 | 713500 |
| 2022-12-08 | 59.72 | $40.93 | 906703 |
| 2022-12-07 | 58.16 | $40.68 | 892732 |
| 2022-12-06 | 57.97 | $40.65 | 881300 |
| 2022-12-05 | 59.65 | $40.85 | 717716 |
| 2022-12-02 | 64.06 | $41.35 | 1.4M |
| 2022-12-01 | 64.42 | $41.39 | 1.2M |
| 2022-11-30 | 65.03 | $41.46 | 1.3M |
| 2022-11-29 | 60.74 | $40.61 | 877608 |
| 2022-11-28 | 60.91 | $40.63 | 789626 |
| 2022-11-25 | 65.81 | $41.20 | 319001 |
| 2022-11-23 | 64.82 | $40.99 | 916200 |
| 2022-11-22 | 64.07 | $40.83 | 792827 |
| 2022-11-21 | 62.19 | $40.44 | 761400 |
| 2022-11-18 | 61.05 | $40.21 | 836720 |
| 2022-11-17 | 58.79 | $39.77 | 1.3M |
| 2022-11-16 | 59.68 | $39.89 | 1.1M |
| 2022-11-15 | 59.54 | $39.86 | 1.4M |
| 2022-11-14 | 57.99 | $39.54 | 772112 |
| 2022-11-11 | 59.61 | $39.78 | 1.1M |
| 2022-11-10 | 60.49 | $39.91 | 1.1M |
| 2022-11-09 | 52.82 | $38.39 | 986400 |
| 2022-11-08 | 55.58 | $38.80 | 1.3M |
| 2022-11-07 | 54.59 | $38.62 | 1.8M |
| 2022-11-04 | 53.99 | $38.51 | 1.1M |
| 2022-11-03 | 50.63 | $37.91 | 895200 |
| 2022-11-02 | 51.89 | $38.12 | 1.2M |
| 2022-11-01 | 55.65 | $38.72 | 869515 |
| 2022-10-31 | 56.04 | $38.78 | 999400 |
| 2022-10-28 | 57.29 | $38.98 | 1.0M |
| 2022-10-27 | 52.99 | $38.12 | 1.0M |
| 2022-10-26 | 51.70 | $37.88 | 963521 |
| 2022-10-25 | 51.06 | $37.76 | 1.1M |
| 2022-10-24 | 48.07 | $37.21 | 1.2M |
| 2022-10-21 | 46.14 | $36.87 | 1.3M |
| 2022-10-20 | 41.71 | $36.14 | 1.2M |
| 2022-10-19 | 44.57 | $36.74 | 992200 |
| 2022-10-18 | 46.49 | $37.12 | 1.1M |
| 2022-10-17 | 43.45 | $36.62 | 965500 |
| 2022-10-14 | 38.68 | $35.90 | 1.6M |
| 2022-10-13 | 41.30 | $36.47 | 2.0M |
| 2022-10-12 | 35.00 | $35.61 | 1.6M |
| 2022-10-11 | 36.42 | $35.94 | 1.1M |
| 2022-10-10 | 35.90 | $35.87 | 1.5M |
| 2022-10-07 | 35.54 | $35.82 | 1.1M |
| 2022-10-06 | 38.51 | $36.54 | 1.4M |
| 2022-10-05 | 41.59 | $37.21 | 1.2M |
| 2022-10-04 | 43.46 | $37.59 | 1.3M |
| 2022-10-03 | 36.77 | $36.65 | 1.3M |
| 2022-09-30 | 29.53 | $35.79 | 1.5M |
| 2022-09-29 | 31.35 | $36.25 | 1.8M |
| 2022-09-28 | 34.24 | $36.91 | 1.8M |
| 2022-09-27 | 28.56 | $36.31 | 1.9M |
| 2022-09-26 | 30.04 | $36.67 | 1.4M |
| 2022-09-23 | 32.24 | $37.17 | 1.5M |
| 2022-09-22 | 35.61 | $37.85 | 1.3M |
| 2022-09-21 | 36.91 | $38.09 | 786300 |
| 2022-09-20 | 39.28 | $38.51 | 1.1M |
| 2022-09-19 | 42.70 | $39.06 | 974900 |
| 2022-09-16 | 39.81 | $38.74 | 963231 |
| 2022-09-15 | 40.85 | $38.91 | 915200 |
| 2022-09-14 | 43.58 | $39.34 | 886910 |
| 2022-09-13 | 43.65 | $39.35 | 737800 |
| 2022-09-12 | 53.07 | $40.61 | 562100 |
| 2022-09-09 | 50.41 | $40.28 | 621553 |
| 2022-09-08 | 47.40 | $39.93 | 962923 |
| 2022-09-07 | 46.34 | $39.81 | 752100 |
| 2022-09-06 | 39.70 | $39.12 | 1.2M |
| 2022-09-02 | 40.04 | $39.17 | 864800 |
| 2022-09-01 | 42.99 | $39.59 | 1.2M |
| 2022-08-31 | 41.53 | $39.44 | 819200 |
| 2022-08-30 | 43.43 | $39.71 | 661800 |
| 2022-08-29 | 46.83 | $40.16 | 582800 |
| 2022-08-26 | 47.77 | $40.28 | 726843 |
| 2022-08-25 | 56.77 | $41.27 | 693620 |
| 2022-08-24 | 53.22 | $40.85 | 630234 |
| 2022-08-23 | 52.78 | $40.80 | 800200 |
| 2022-08-22 | 54.93 | $41.02 | 965800 |
| 2022-08-19 | 63.42 | $41.78 | 627511 |
| 2022-08-18 | 67.04 | $42.06 | 813400 |
| 2022-08-17 | 66.78 | $42.02 | 897900 |
| 2022-08-16 | 69.49 | $42.23 | 1.2M |
| 2022-08-15 | 68.21 | $42.01 | 968622 |
| 2022-08-12 | 67.19 | $41.84 | 727219 |
| 2022-08-11 | 63.05 | $41.21 | 753910 |
| 2022-08-10 | 63.41 | $41.24 | 763500 |
| 2022-08-09 | 59.09 | $40.66 | 988705 |
| 2022-08-08 | 58.93 | $40.64 | 761300 |
| 2022-08-05 | 58.24 | $40.55 | 945546 |
| 2022-08-04 | 58.24 | $40.55 | 952435 |
| 2022-08-03 | 59.14 | $40.64 | 756300 |
| 2022-08-02 | 57.18 | $40.36 | 1.2M |
| 2022-08-01 | 60.01 | $40.65 | 959940 |
| 2022-07-29 | 60.30 | $40.68 | 825200 |
| 2022-07-28 | 58.51 | $40.40 | 1.2M |
| 2022-07-27 | 54.75 | $39.86 | 1.3M |
| 2022-07-26 | 51.92 | $39.49 | 900125 |
| 2022-07-25 | 52.09 | $39.51 | 1.1M |
| 2022-07-22 | 50.88 | $39.35 | 1.3M |
| 2022-07-21 | 50.52 | $39.30 | 1.4M |
| 2022-07-20 | 48.91 | $39.08 | 926500 |
| 2022-07-19 | 49.82 | $39.21 | 926400 |
| 2022-07-18 | 43.37 | $38.37 | 1.6M |
| 2022-07-15 | 45.70 | $38.72 | 1.1M |
| 2022-07-14 | 41.17 | $38.19 | 1.3M |
| 2022-07-13 | 43.10 | $38.49 | 1.2M |
| 2022-07-12 | 44.35 | $38.68 | 1.2M |
| 2022-07-11 | 45.34 | $38.83 | 839703 |
| 2022-07-08 | 46.13 | $38.95 | 811300 |
| 2022-07-07 | 47.76 | $39.20 | 1.1M |
| 2022-07-06 | 46.02 | $38.96 | 1.4M |
| 2022-07-05 | 44.55 | $38.76 | 1.1M |
| 2022-07-01 | 47.75 | $39.28 | 1.2M |
| 2022-06-30 | 44.32 | $38.81 | 1.4M |
| 2022-06-29 | 44.38 | $38.82 | 1.3M |
| 2022-06-28 | 44.43 | $38.83 | 1.0M |
| 2022-06-27 | 46.73 | $39.24 | 1.4M |
| 2022-06-24 | 46.02 | $39.13 | 1.4M |
| 2022-06-23 | 40.15 | $38.28 | 1.4M |
| 2022-06-22 | 38.04 | $38.00 | 1.4M |
| 2022-06-21 | 36.99 | $37.86 | 1.4M |
| 2022-06-17 | 32.13 | $37.24 | 2.8M |
| 2022-06-16 | 32.40 | $37.31 | 1.9M |
| 2022-06-15 | 35.94 | $38.18 | 1.8M |
| 2022-06-14 | 33.48 | $37.87 | 2.2M |
| 2022-06-13 | 35.22 | $38.29 | 2.5M |
| 2022-06-10 | 40.78 | $39.45 | 1.8M |
| 2022-06-09 | 44.21 | $40.05 | 1.1M |
| 2022-06-08 | 49.12 | $40.80 | 981115 |
| 2022-06-07 | 53.81 | $41.42 | 1.3M |
| 2022-06-06 | 51.76 | $41.13 | 1.1M |
| 2022-06-03 | 50.76 | $40.99 | 843600 |
| 2022-06-02 | 53.00 | $41.29 | 2.4M |
| 2022-06-01 | 49.92 | $40.85 | 1.4M |
| 2022-05-31 | 52.06 | $41.14 | 1.2M |
| 2022-05-27 | 53.40 | $41.32 | 957003 |
| 2022-05-26 | 49.40 | $40.74 | 1.1M |
| 2022-05-25 | 46.62 | $40.37 | 1.7M |
| 2022-05-24 | 45.47 | $40.22 | 2.3M |
| 2022-05-23 | 43.61 | $39.98 | 1.7M |
| 2022-05-20 | 40.41 | $39.58 | 2.2M |
| 2022-05-19 | 39.59 | $39.48 | 2.0M |
| 2022-05-18 | 40.70 | $39.69 | 1.6M |
| 2022-05-17 | 47.59 | $40.83 | 1.5M |
| 2022-05-16 | 43.10 | $40.27 | 1.5M |
| 2022-05-13 | 43.02 | $40.26 | 1.4M |
| 2022-05-12 | 38.69 | $39.75 | 2.7M |
| 2022-05-11 | 37.27 | $39.59 | 3.3M |
| 2022-05-10 | 38.54 | $39.83 | 2.6M |
| 2022-05-09 | 40.22 | $40.14 | 2.6M |
| 2022-05-06 | 42.93 | $40.61 | 3.0M |
| 2022-05-05 | 43.28 | $40.67 | 2.3M |
| 2022-05-04 | 49.24 | $41.60 | 2.6M |
| 2022-05-03 | 41.22 | $40.63 | 1.9M |
| 2022-05-02 | 39.05 | $40.40 | 2.8M |
| 2022-04-29 | 39.72 | $40.51 | 2.2M |
| 2022-04-28 | 47.73 | $41.65 | 1.3M |
| 2022-04-27 | 43.24 | $41.18 | 2.1M |
| 2022-04-26 | 42.75 | $41.13 | 1.5M |
| 2022-04-25 | 48.28 | $41.82 | 2.1M |
| 2022-04-22 | 49.07 | $41.91 | 1.3M |
| 2022-04-21 | 57.59 | $42.77 | 1.4M |
| 2022-04-20 | 60.49 | $43.02 | 1.6M |
| 2022-04-19 | 56.31 | $42.52 | 1.2M |
| 2022-04-18 | 51.09 | $41.99 | 1.4M |
| 2022-04-14 | 53.74 | $42.22 | 1.2M |
| 2022-04-13 | 55.27 | $42.35 | 1.6M |
| 2022-04-12 | 54.22 | $42.24 | 1.5M |
| 2022-04-11 | 55.57 | $42.36 | 1.1M |
| 2022-04-08 | 59.07 | $42.66 | 1.1M |
| 2022-04-07 | 57.99 | $42.53 | 1.1M |
| 2022-04-06 | 57.90 | $42.52 | 1.4M |
| 2022-04-05 | 56.28 | $42.32 | 1.6M |
| 2022-04-04 | 56.80 | $42.37 | 2.0M |
| 2022-04-01 | 59.08 | $42.59 | 1.5M |
| 2022-03-31 | 56.92 | $42.30 | 1.5M |
| 2022-03-30 | 60.26 | $42.62 | 1.2M |
| 2022-03-29 | 61.32 | $42.72 | 1.8M |
| 2022-03-28 | 57.85 | $42.23 | 983618 |
| 2022-03-25 | 57.02 | $42.12 | 1.4M |
| 2022-03-24 | 55.28 | $41.89 | 1.2M |
| 2022-03-23 | 52.34 | $41.52 | 1.4M |
| 2022-03-22 | 55.73 | $41.88 | 2.5M |
| 2022-03-21 | 55.12 | $41.80 | 983929 |
| 2022-03-18 | 54.60 | $41.73 | 1.3M |
| 2022-03-17 | 54.68 | $41.74 | 1.0M |
| 2022-03-16 | 52.24 | $41.40 | 1.8M |
| 2022-03-15 | 49.09 | $40.99 | 955600 |
| 2022-03-14 | 45.15 | $40.52 | 1.2M |
| 2022-03-11 | 43.84 | $40.37 | 1.4M |
| 2022-03-10 | 45.79 | $40.65 | 1.1M |
| 2022-03-09 | 46.49 | $40.75 | 1.4M |
| 2022-03-08 | 42.02 | $40.22 | 2.5M |
| 2022-03-07 | 45.42 | $40.72 | 2.6M |
| 2022-03-04 | 50.46 | $41.37 | 2.3M |
| 2022-03-03 | 49.48 | $41.25 | 1.6M |
| 2022-03-02 | 48.01 | $41.07 | 1.6M |
| 2022-03-01 | 40.92 | $40.29 | 2.9M |
| 2022-02-28 | 45.03 | $40.84 | 2.4M |
| 2022-02-25 | 46.73 | $41.05 | 1.6M |
| 2022-02-24 | 34.39 | $39.95 | 3.1M |
| 2022-02-23 | 34.81 | $40.01 | 1.8M |
| 2022-02-22 | 38.51 | $40.51 | 2.0M |
| 2022-02-18 | 40.57 | $40.76 | 1.5M |
| 2022-02-17 | 41.06 | $40.82 | 1.0M |
| 2022-02-16 | 43.97 | $41.16 | 1.7M |
| 2022-02-15 | 42.96 | $41.07 | 1.2M |
| 2022-02-14 | 39.60 | $40.78 | 1.6M |
| 2022-02-11 | 41.36 | $41.00 | 1.7M |
| 2022-02-10 | 43.78 | $41.29 | 2.0M |
| 2022-02-09 | 51.39 | $42.06 | 1.2M |
| 2022-02-08 | 47.93 | $41.75 | 1.4M |
| 2022-02-07 | 44.80 | $41.49 | 1.7M |
| 2022-02-04 | 44.43 | $41.46 | 1.2M |
| 2022-02-03 | 48.29 | $41.84 | 1.1M |
| 2022-02-02 | 52.62 | $42.22 | 1.4M |
| 2022-02-01 | 48.33 | $41.85 | 3.1M |
| 2022-01-31 | 47.47 | $41.78 | 957914 |
| 2022-01-28 | 43.81 | $41.49 | 3.6M |
| 2022-01-27 | 36.08 | $40.96 | 2.0M |
| 2022-01-26 | 35.92 | $40.95 | 2.3M |
| 2022-01-25 | 39.14 | $41.30 | 2.7M |
| 2022-01-24 | 41.46 | $41.53 | 5.8M |
| 2022-01-21 | 41.67 | $41.55 | 1.6M |
| 2022-01-20 | 44.81 | $41.85 | 1.6M |
| 2022-01-19 | 48.01 | $42.13 | 1.5M |
| 2022-01-18 | 50.86 | $42.36 | 1.9M |
| 2022-01-14 | 59.26 | $42.94 | 1.8M |
| 2022-01-13 | 60.07 | $42.99 | 1.1M |
| 2022-01-12 | 59.44 | $42.93 | 1.0M |
| 2022-01-11 | 60.19 | $42.98 | 3.2M |
| 2022-01-10 | 59.51 | $42.91 | 1.9M |
| 2022-01-07 | 60.50 | $42.98 | 1.1M |
| 2022-01-06 | 59.68 | $42.89 | 1.1M |
| 2022-01-05 | 59.14 | $42.83 | 1.5M |
| 2022-01-04 | 62.57 | $43.09 | 1.3M |
| 2022-01-03 | 60.66 | $42.86 | 1.3M |
| 2021-12-31 | 63.06 | $43.04 | 761413 |
| 2021-12-30 | 62.19 | $42.93 | 614800 |
| 2021-12-29 | 62.83 | $42.98 | 874927 |
| 2021-12-28 | 61.55 | $42.81 | 873038 |
| 2021-12-27 | 59.70 | $42.57 | 688900 |
| 2021-12-23 | 56.09 | $42.14 | 677100 |
| 2021-12-22 | 56.54 | $42.18 | 795411 |
| 2021-12-21 | 54.74 | $41.97 | 819634 |
| 2021-12-20 | 51.96 | $41.66 | 1.2M |
| 2021-12-17 | 55.74 | $42.02 | 1.0M |
| 2021-12-16 | 62.61 | $42.59 | 1.1M |
| 2021-12-15 | 60.41 | $42.32 | 1.0M |
| 2021-12-14 | 56.06 | $41.84 | 859624 |
| 2021-12-13 | 57.44 | $41.95 | 819217 |
| 2021-12-10 | 57.16 | $41.92 | 833500 |
| 2021-12-09 | 54.19 | $41.60 | 1.1M |
| 2021-12-08 | 55.92 | $41.75 | 976800 |
| 2021-12-07 | 55.56 | $41.71 | 757600 |
| 2021-12-06 | 52.83 | $41.41 | 1.4M |
| 2021-12-03 | 45.50 | $40.72 | 1.6M |
| 2021-12-02 | 45.39 | $40.71 | 1.4M |
| 2021-12-01 | 35.39 | $39.95 | 1.5M |
| 2021-11-30 | 37.18 | $40.16 | 1.2M |
| 2021-11-29 | 47.20 | $41.09 | 1.1M |
| 2021-11-26 | 46.46 | $41.04 | 974800 |
| 2021-11-24 | 58.38 | $41.81 | 693408 |
| 2021-11-23 | 60.29 | $41.91 | 861913 |
| 2021-11-22 | 57.94 | $41.73 | 928911 |
| 2021-11-19 | 54.99 | $41.52 | 1.2M |
| 2021-11-18 | 56.24 | $41.59 | 685100 |
| 2021-11-17 | 59.94 | $41.79 | 716814 |
| 2021-11-16 | 62.27 | $41.91 | 1.1M |
| 2021-11-15 | 63.05 | $41.95 | 2.7M |
| 2021-11-12 | 61.57 | $41.82 | 765830 |
| 2021-11-11 | 59.92 | $41.68 | 882900 |
| 2021-11-10 | 61.90 | $41.79 | 877305 |
| 2021-11-09 | 60.67 | $41.68 | 968840 |
| 2021-11-08 | 60.67 | $41.68 | 865435 |
| 2021-11-05 | 61.82 | $41.75 | 1.2M |
| 2021-11-04 | 59.97 | $41.57 | 764639 |
| 2021-11-03 | 61.70 | $41.68 | 1.4M |
| 2021-11-02 | 60.52 | $41.56 | 799100 |
| 2021-11-01 | 58.80 | $41.39 | 886700 |
| 2021-10-29 | 56.70 | $41.19 | 686200 |
| 2021-10-28 | 57.53 | $41.25 | 853700 |
| 2021-10-27 | 53.75 | $40.90 | 969720 |
| 2021-10-26 | 59.67 | $41.31 | 987300 |
| 2021-10-25 | 60.28 | $41.35 | 602009 |
| 2021-10-22 | 61.18 | $41.41 | 616600 |
| 2021-10-21 | 59.56 | $41.24 | 733610 |
| 2021-10-20 | 60.99 | $41.34 | 950500 |
| 2021-10-19 | 57.61 | $40.99 | 1.0M |
| 2021-10-18 | 54.40 | $40.69 | 1.3M |
| 2021-10-15 | 57.14 | $40.89 | 763214 |
| 2021-10-14 | 55.98 | $40.78 | 889700 |
| 2021-10-13 | 48.66 | $40.17 | 2.8M |
| 2021-10-12 | 45.71 | $39.96 | 1.5M |
| 2021-10-11 | 45.43 | $39.94 | 717207 |
| 2021-10-08 | 47.93 | $40.15 | 786100 |
| 2021-10-07 | 47.93 | $40.15 | 1.0M |
| 2021-10-06 | 45.75 | $39.98 | 1.3M |
| 2021-10-05 | 42.66 | $39.75 | 892837 |
| 2021-10-04 | 39.83 | $39.55 | 1.2M |
| 2021-10-01 | 38.53 | $39.46 | 911800 |
| 2021-09-30 | 34.67 | $39.20 | 892543 |
| 2021-09-29 | 39.47 | $39.73 | 720920 |
| 2021-09-28 | 35.30 | $39.47 | 989400 |
| 2021-09-27 | 39.93 | $39.93 | 572600 |
| 2021-09-24 | 40.37 | $39.97 | 617200 |
| 2021-09-23 | 40.05 | $39.95 | 651311 |
| 2021-09-22 | 38.53 | $39.85 | 774441 |
| 2021-09-21 | 35.56 | $39.66 | 715804 |
| 2021-09-20 | 36.53 | $39.77 | 1.4M |
| 2021-09-17 | 40.22 | $40.16 | 657600 |
| 2021-09-16 | 44.13 | $40.52 | 1.0M |
| 2021-09-15 | 46.65 | $40.73 | 688411 |
| 2021-09-14 | 43.75 | $40.53 | 771100 |
| 2021-09-13 | 46.89 | $40.79 | 708807 |
| 2021-09-10 | 46.33 | $40.75 | 576800 |
| 2021-09-09 | 50.26 | $41.06 | 503248 |
| 2021-09-08 | 54.06 | $41.33 | 678240 |
| 2021-09-07 | 50.22 | $41.04 | 967046 |
| 2021-09-03 | 58.73 | $41.57 | 773810 |
| 2021-09-02 | 61.54 | $41.72 | 1.1M |
| 2021-09-01 | 58.93 | $41.51 | 671239 |
| 2021-08-31 | 57.22 | $41.38 | 652922 |
| 2021-08-30 | 56.83 | $41.35 | 452200 |
| 2021-08-27 | 56.70 | $41.34 | 668017 |
| 2021-08-26 | 53.20 | $41.07 | 601700 |
| 2021-08-25 | 56.41 | $41.27 | 955007 |
| 2021-08-24 | 55.65 | $41.21 | 619600 |
| 2021-08-23 | 57.73 | $41.34 | 609100 |
| 2021-08-20 | 57.38 | $41.31 | 643619 |
| 2021-08-19 | 54.40 | $41.06 | 1.1M |
| 2021-08-18 | 54.98 | $41.10 | 551327 |
| 2021-08-17 | 61.41 | $41.51 | 953000 |
| 2021-08-16 | 63.66 | $41.64 | 556329 |
| 2021-08-13 | 62.04 | $41.48 | 466404 |
| 2021-08-12 | 60.25 | $41.31 | 529300 |
| 2021-08-11 | 59.72 | $41.26 | 645216 |
| 2021-08-10 | 57.10 | $41.02 | 562603 |
| 2021-08-09 | 54.78 | $40.82 | 678700 |
| 2021-08-06 | 55.79 | $40.89 | 858200 |
| 2021-08-05 | 54.08 | $40.74 | 611826 |
| 2021-08-04 | 51.58 | $40.53 | 953820 |
| 2021-08-03 | 55.83 | $40.84 | 724600 |
| 2021-08-02 | 52.21 | $40.54 | 844800 |
| 2021-07-30 | 52.21 | $40.54 | 901627 |
| 2021-07-29 | 53.40 | $40.63 | 593130 |
| 2021-07-28 | 50.68 | $40.40 | 552100 |
| 2021-07-27 | 51.80 | $40.49 | 594628 |
| 2021-07-26 | 50.29 | $40.36 | 620225 |
| 2021-07-23 | 50.41 | $40.37 | 519442 |
| 2021-07-22 | 45.92 | $39.99 | 497500 |
| 2021-07-21 | 47.64 | $40.15 | 532105 |
| 2021-07-20 | 46.69 | $40.07 | 1.0M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.42
2026-07-17
Close Price
$49.60
Vol: 483510
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.42 | $49.60 | 483510 |
| 2026-07-16 | -2.68 | $49.85 | 411300 |
| 2026-07-15 | -41.38 | $48.84 | 471900 |
| 2026-07-14 | -38.31 | $48.92 | 380500 |
| 2026-07-13 | -24.52 | $49.28 | 536800 |
| 2026-07-10 | -35.63 | $48.99 | 333815 |
| 2026-07-09 | -45.21 | $48.74 | 638442 |
| 2026-07-08 | -41.76 | $48.83 | 431234 |
| 2026-07-07 | -17.04 | $49.46 | 417200 |
| 2026-07-06 | -15.14 | $49.07 | 363440 |
| 2026-07-02 | -0.44 | $49.39 | 468309 |
| 2026-07-01 | -13.61 | $48.48 | 460400 |
| 2026-06-30 | -22.73 | $48.18 | 1.4M |
| 2026-06-29 | -8.52 | $48.43 | 1.3M |
| 2026-06-26 | -2.27 | $48.54 | 401500 |
| 2026-06-25 | -34.29 | $47.97 | 418000 |
| 2026-06-24 | -26.86 | $48.10 | 497700 |
| 2026-06-23 | -40.57 | $47.86 | 894724 |
| 2026-06-22 | -70.29 | $47.34 | 583230 |
| 2026-06-18 | -65.71 | $47.42 | 1.1M |
| 2026-06-17 | -53.71 | $47.63 | 962027 |
| 2026-06-16 | -12.00 | $48.36 | 754300 |
| 2026-06-15 | -14.53 | $48.17 | 363100 |
| 2026-06-12 | -3.93 | $48.32 | 528800 |
| 2026-06-11 | -12.82 | $47.97 | 568748 |
| 2026-06-10 | -24.34 | $47.76 | 489300 |
| 2026-06-09 | -19.05 | $47.80 | 1.2M |
| 2026-06-08 | -57.82 | $47.23 | 611600 |
| 2026-06-05 | -27.21 | $47.68 | 938010 |
| 2026-06-04 | -55.78 | $47.26 | 642015 |
| 2026-06-03 | -84.35 | $46.84 | 456700 |
| 2026-06-02 | -65.31 | $47.12 | 458410 |
| 2026-06-01 | -75.51 | $46.97 | 663000 |
| 2026-05-29 | -59.63 | $47.26 | 556735 |
| 2026-05-28 | -44.10 | $47.51 | 714010 |
| 2026-05-27 | -31.06 | $47.72 | 438848 |
| 2026-05-26 | -27.33 | $47.78 | 658544 |
| 2026-05-22 | -19.88 | $47.90 | 508500 |
| 2026-05-21 | -34.16 | $47.67 | 512704 |
| 2026-05-20 | -47.21 | $47.46 | 496604 |
| 2026-05-19 | -59.63 | $47.26 | 440340 |
| 2026-05-18 | -60.00 | $47.33 | 922504 |
| 2026-05-15 | -99.51 | $46.62 | 514845 |
| 2026-05-14 | -81.22 | $47.04 | 686834 |
| 2026-05-13 | -91.37 | $46.84 | 1.0M |
| 2026-05-12 | -79.06 | $47.13 | 1.7M |
| 2026-05-11 | -94.89 | $46.97 | 1.3M |
| 2026-05-08 | -97.55 | $47.05 | 1.3M |
| 2026-05-07 | -96.53 | $47.25 | 1.4M |
| 2026-05-06 | -74.31 | $47.57 | 1.4M |
| 2026-05-05 | -79.86 | $47.49 | 1.3M |
| 2026-05-04 | -90.97 | $47.33 | 2.1M |
| 2026-05-01 | -59.48 | $47.73 | 1.7M |
| 2026-04-30 | -35.20 | $48.01 | 1.4M |
| 2026-04-29 | -65.92 | $47.46 | 1.5M |
| 2026-04-28 | -41.31 | $47.76 | 1.1M |
| 2026-04-27 | -47.93 | $47.60 | 1.4M |
| 2026-04-24 | -43.04 | $47.62 | 788611 |
| 2026-04-23 | -27.43 | $47.99 | 991516 |
| 2026-04-22 | -47.68 | $47.51 | 343200 |
| 2026-04-21 | -33.33 | $47.85 | 739900 |
| 2026-04-20 | -12.66 | $48.34 | 362600 |
| 2026-04-17 | -6.93 | $48.42 | 487200 |
| 2026-04-16 | -21.36 | $48.00 | 840704 |
| 2026-04-15 | -26.82 | $47.88 | 585100 |
| 2026-04-14 | -17.73 | $48.08 | 629200 |
| 2026-04-13 | -22.27 | $47.98 | 426011 |
| 2026-04-10 | -24.55 | $47.93 | 627700 |
| 2026-04-09 | -6.82 | $48.32 | 701700 |
| 2026-04-08 | -11.43 | $48.13 | 453800 |
| 2026-04-07 | -60.31 | $47.31 | 536300 |
| 2026-04-06 | -55.73 | $47.43 | 378048 |
| 2026-04-02 | -59.85 | $47.35 | 571700 |
| 2026-04-01 | -72.78 | $47.13 | 548800 |
| 2026-03-31 | -78.35 | $47.03 | 1.1M |
| 2026-03-30 | -90.40 | $46.61 | 839900 |
| 2026-03-27 | -97.73 | $46.36 | 1.0M |
| 2026-03-26 | -90.56 | $46.68 | 799838 |
| 2026-03-25 | -81.12 | $47.05 | 702400 |
| 2026-03-24 | -85.20 | $46.89 | 1.3M |
| 2026-03-23 | -86.73 | $46.83 | 786544 |
| 2026-03-20 | -96.17 | $46.46 | 862800 |
| 2026-03-19 | -93.57 | $47.03 | 1.0M |
| 2026-03-18 | -100.00 | $47.19 | 1.7M |
| 2026-03-17 | -86.87 | $47.98 | 1.2M |
| 2026-03-16 | -86.49 | $47.99 | 1.6M |
| 2026-03-13 | -95.37 | $47.76 | 1.1M |
| 2026-03-12 | -99.61 | $47.65 | 1.3M |
| 2026-03-11 | -93.59 | $48.04 | 776700 |
| 2026-03-10 | -85.12 | $48.40 | 796202 |
| 2026-03-09 | -67.91 | $48.77 | 958545 |
| 2026-03-06 | -69.52 | $48.93 | 711219 |
| 2026-03-05 | -67.92 | $49.15 | 868400 |
| 2026-03-04 | -29.03 | $49.69 | 821200 |
| 2026-03-03 | -23.87 | $49.65 | 858216 |
| 2026-03-02 | -6.17 | $50.08 | 860708 |
| 2026-02-27 | -2.17 | $50.08 | 478514 |
| 2026-02-26 | -3.91 | $49.83 | 540047 |
| 2026-02-25 | -12.00 | $49.54 | 1.2M |
| 2026-02-24 | -7.20 | $49.66 | 470800 |
| 2026-02-23 | -17.60 | $49.40 | 457922 |
| 2026-02-20 | -13.43 | $49.48 | 378106 |
| 2026-02-19 | -20.15 | $49.30 | 583708 |
| 2026-02-18 | -17.54 | $49.37 | 546501 |
| 2026-02-17 | -15.05 | $49.42 | 498234 |
| 2026-02-13 | -4.46 | $49.62 | 898648 |
| 2026-02-12 | -16.79 | $49.23 | 812624 |
| 2026-02-11 | -2.23 | $49.42 | 640430 |
| 2026-02-10 | -5.63 | $49.26 | 824700 |
| 2026-02-09 | -12.27 | $48.94 | 433700 |
| 2026-02-06 | -7.43 | $49.07 | 572709 |
| 2026-02-05 | -9.90 | $48.70 | 742100 |
| 2026-02-04 | -6.02 | $48.78 | 910700 |
| 2026-02-03 | -8.71 | $48.17 | 1.5M |
| 2026-02-02 | -6.98 | $47.97 | 2.2M |
| 2026-01-30 | -1.88 | $47.88 | 2.3M |
| 2026-01-29 | -11.74 | $47.67 | 2.0M |
| 2026-01-28 | -17.26 | $47.42 | 2.4M |
| 2026-01-27 | -2.06 | $47.69 | 1.4M |
| 2026-01-26 | -9.79 | $47.54 | 1.4M |
| 2026-01-23 | -15.96 | $47.37 | 2.2M |
| 2026-01-22 | -11.17 | $47.46 | 2.1M |
| 2026-01-21 | -9.04 | $47.50 | 2.1M |
| 2026-01-20 | -30.32 | $47.10 | 1.6M |
| 2026-01-16 | -7.45 | $47.53 | 1.2M |
| 2026-01-15 | -5.85 | $47.56 | 1.6M |
| 2026-01-14 | -0.62 | $47.39 | 2.0M |
| 2026-01-13 | -12.28 | $46.79 | 1.4M |
| 2026-01-12 | -11.71 | $46.77 | 611406 |
| 2026-01-09 | -16.36 | $46.71 | 759841 |
| 2026-01-08 | -5.56 | $46.65 | 570000 |
| 2026-01-07 | -54.05 | $46.08 | 703533 |
| 2026-01-06 | -7.92 | $46.50 | 1.9M |
| 2026-01-05 | -21.05 | $46.32 | 1.0M |
| 2026-01-02 | -34.74 | $46.19 | 583000 |
| 2025-12-31 | -46.32 | $46.08 | 627200 |
| 2025-12-30 | -10.53 | $46.42 | 499400 |
| 2025-12-29 | -9.28 | $46.45 | 437617 |
| 2025-12-26 | -22.73 | $46.42 | 411324 |
| 2025-12-24 | -23.64 | $46.41 | 153208 |
| 2025-12-23 | -37.27 | $46.26 | 442900 |
| 2025-12-22 | -40.00 | $46.23 | 517125 |
| 2025-12-19 | -45.71 | $46.03 | 456800 |
| 2025-12-18 | -33.11 | $46.17 | 546300 |
| 2025-12-17 | -29.14 | $46.23 | 467400 |
| 2025-12-16 | -37.75 | $46.10 | 758329 |
| 2025-12-15 | -19.87 | $46.37 | 457800 |
| 2025-12-12 | -35.10 | $46.14 | 402900 |
| 2025-12-11 | -19.21 | $46.38 | 396200 |
| 2025-12-10 | -43.71 | $46.01 | 562348 |
| 2025-12-09 | -70.86 | $45.60 | 1.1M |
| 2025-12-08 | -62.91 | $45.72 | 396315 |
| 2025-12-05 | -40.00 | $46.05 | 567300 |
| 2025-12-04 | -37.58 | $46.08 | 496330 |
| 2025-12-03 | -34.18 | $46.13 | 425500 |
| 2025-12-02 | -36.96 | $45.99 | 625200 |
| 2025-12-01 | -23.04 | $46.20 | 367100 |
| 2025-11-28 | -4.41 | $46.58 | 229200 |
| 2025-11-26 | -7.25 | $46.42 | 434600 |
| 2025-11-25 | -6.94 | $46.24 | 913845 |
| 2025-11-24 | -36.42 | $45.73 | 544633 |
| 2025-11-21 | -27.75 | $45.88 | 614400 |
| 2025-11-20 | -65.32 | $45.23 | 809437 |
| 2025-11-19 | -58.96 | $45.34 | 639100 |
| 2025-11-18 | -46.59 | $45.57 | 633800 |
| 2025-11-17 | -47.73 | $45.55 | 679200 |
| 2025-11-14 | -27.27 | $45.91 | 916200 |
| 2025-11-13 | -19.32 | $46.05 | 549300 |
| 2025-11-12 | -7.95 | $46.25 | 881721 |
| 2025-11-11 | -15.34 | $46.12 | 720000 |
| 2025-11-10 | -40.34 | $45.68 | 566000 |
| 2025-11-07 | -46.02 | $45.58 | 860500 |
| 2025-11-06 | -72.16 | $45.12 | 660224 |
| 2025-11-05 | -62.50 | $45.29 | 1.4M |
| 2025-11-04 | -71.59 | $45.13 | 1.2M |
| 2025-11-03 | -78.98 | $45.00 | 1.3M |
| 2025-10-31 | -82.35 | $45.13 | 755349 |
| 2025-10-30 | -86.52 | $45.18 | 816400 |
| 2025-10-29 | -90.78 | $45.12 | 1.1M |
| 2025-10-28 | -58.18 | $45.76 | 735000 |
| 2025-10-27 | -23.64 | $46.14 | 652814 |
| 2025-10-24 | -30.91 | $46.06 | 497300 |
| 2025-10-23 | -26.36 | $46.11 | 821100 |
| 2025-10-22 | -27.27 | $46.10 | 798127 |
| 2025-10-21 | -28.18 | $46.09 | 651000 |
| 2025-10-20 | -30.00 | $46.07 | 602720 |
| 2025-10-17 | -52.73 | $45.82 | 852800 |
| 2025-10-16 | -77.27 | $45.55 | 1.1M |
| 2025-10-15 | -47.27 | $45.88 | 1.0M |
| 2025-10-14 | -50.91 | $45.84 | 961546 |
| 2025-10-13 | -88.79 | $45.45 | 782900 |
| 2025-10-10 | -95.15 | $45.42 | 1.3M |
| 2025-10-09 | -61.26 | $45.80 | 876814 |
| 2025-10-08 | -34.75 | $46.14 | 1.1M |
| 2025-10-07 | -34.75 | $46.14 | 660618 |
| 2025-10-06 | -28.81 | $46.21 | 550270 |
| 2025-10-03 | -27.12 | $46.23 | 906120 |
| 2025-10-02 | -47.15 | $46.02 | 2.4M |
| 2025-10-01 | -39.84 | $46.11 | 803743 |
| 2025-09-30 | -29.27 | $46.24 | 935800 |
| 2025-09-29 | -53.66 | $45.94 | 573825 |
| 2025-09-26 | -62.60 | $45.83 | 350829 |
| 2025-09-25 | -96.75 | $45.41 | 606100 |
| 2025-09-24 | -79.52 | $45.94 | 642112 |
| 2025-09-23 | -66.27 | $46.05 | 630600 |
| 2025-09-22 | -91.09 | $45.86 | 346719 |
| 2025-09-19 | -92.74 | $45.86 | 466813 |
| 2025-09-18 | -83.06 | $45.98 | 967524 |
| 2025-09-17 | -85.48 | $45.95 | 463717 |
| 2025-09-16 | -92.80 | $45.85 | 579649 |
| 2025-09-15 | -82.40 | $45.98 | 366500 |
| 2025-09-12 | -65.60 | $46.19 | 256334 |
| 2025-09-11 | -40.80 | $46.50 | 522109 |
| 2025-09-10 | -86.40 | $45.93 | 479420 |
| 2025-09-09 | -63.64 | $46.03 | 374211 |
| 2025-09-08 | -50.59 | $46.15 | 433509 |
| 2025-09-05 | -41.18 | $46.31 | 451740 |
| 2025-09-04 | -40.78 | $46.28 | 563648 |
| 2025-09-03 | -53.63 | $46.05 | 515400 |
| 2025-09-02 | -51.40 | $46.09 | 432100 |
| 2025-08-29 | -27.23 | $46.43 | 407100 |
| 2025-08-28 | -29.75 | $46.29 | 460700 |
| 2025-08-27 | -20.25 | $46.52 | 524200 |
| 2025-08-26 | -29.34 | $46.30 | 591600 |
| 2025-08-25 | -26.86 | $46.36 | 674310 |
| 2025-08-22 | -6.20 | $46.86 | 451344 |
| 2025-08-21 | -21.50 | $46.27 | 430200 |
| 2025-08-20 | -19.16 | $46.32 | 570300 |
| 2025-08-19 | -5.71 | $46.24 | 399928 |
| 2025-08-18 | -28.90 | $45.82 | 421400 |
| 2025-08-15 | -25.43 | $45.88 | 458115 |
| 2025-08-14 | -16.76 | $46.03 | 866000 |
| 2025-08-13 | -2.31 | $46.28 | 503330 |
| 2025-08-12 | -21.48 | $45.76 | 466600 |
| 2025-08-11 | -44.30 | $45.42 | 758300 |
| 2025-08-08 | -38.93 | $45.50 | 490043 |
| 2025-08-07 | -44.97 | $45.41 | 642644 |
| 2025-08-06 | -53.02 | $45.29 | 434200 |
| 2025-08-05 | -53.02 | $45.29 | 399900 |
| 2025-08-04 | -53.69 | $45.28 | 436055 |
| 2025-08-01 | -87.25 | $44.78 | 422748 |
| 2025-07-31 | -78.77 | $44.93 | 830100 |
| 2025-07-30 | -60.96 | $45.19 | 588900 |
| 2025-07-29 | -34.93 | $45.57 | 484712 |
| 2025-07-28 | -34.91 | $45.49 | 372731 |
| 2025-07-25 | -9.04 | $45.92 | 358500 |
| 2025-07-24 | -12.70 | $45.84 | 368300 |
| 2025-07-23 | 0.00 | $46.06 | 900816 |
| 2025-07-22 | -3.75 | $45.73 | 518200 |
| 2025-07-21 | -36.84 | $45.11 | 450600 |
| 2025-07-18 | -34.84 | $45.13 | 431412 |
| 2025-07-17 | -25.16 | $45.28 | 440639 |
| 2025-07-16 | -41.29 | $45.03 | 620100 |
| 2025-07-15 | -60.65 | $44.73 | 857800 |
| 2025-07-14 | -25.81 | $45.27 | 804400 |
| 2025-07-11 | -31.61 | $45.18 | 389000 |
| 2025-07-10 | -9.68 | $45.52 | 595800 |
| 2025-07-09 | -19.86 | $45.29 | 788200 |
| 2025-07-08 | -27.40 | $45.18 | 602140 |
| 2025-07-07 | -36.99 | $45.04 | 786341 |
| 2025-07-03 | -6.85 | $45.48 | 286049 |
| 2025-07-02 | -15.07 | $45.36 | 981000 |
| 2025-07-01 | -19.86 | $45.29 | 1.2M |
| 2025-06-30 | -41.41 | $44.70 | 900914 |
| 2025-06-27 | -68.69 | $44.43 | 1.3M |
| 2025-06-26 | -75.76 | $44.36 | 516500 |
| 2025-06-25 | -74.75 | $44.37 | 941500 |
| 2025-06-24 | -25.25 | $44.86 | 555716 |
| 2025-06-23 | -39.17 | $44.64 | 426500 |
| 2025-06-20 | -81.67 | $44.13 | 416700 |
| 2025-06-18 | -74.17 | $44.22 | 624600 |
| 2025-06-17 | -70.90 | $44.30 | 771800 |
| 2025-06-16 | -45.52 | $44.64 | 471900 |
| 2025-06-13 | -50.75 | $44.57 | 663400 |
| 2025-06-12 | -14.93 | $45.05 | 462500 |
| 2025-06-11 | -24.53 | $44.86 | 853104 |
| 2025-06-10 | -15.72 | $45.00 | 763149 |
| 2025-06-09 | -28.30 | $44.80 | 602200 |
| 2025-06-06 | -30.19 | $44.77 | 510000 |
| 2025-06-05 | -46.54 | $44.51 | 574900 |
| 2025-06-04 | -38.99 | $44.63 | 472731 |
| 2025-06-03 | -22.64 | $44.89 | 838013 |
| 2025-06-02 | -36.48 | $44.67 | 580138 |
| 2025-05-30 | -31.45 | $44.75 | 606124 |
| 2025-05-29 | -33.52 | $44.64 | 574600 |
| 2025-05-28 | -40.64 | $44.36 | 692806 |
| 2025-05-27 | -19.18 | $44.83 | 449202 |
| 2025-05-23 | -47.03 | $44.22 | 386549 |
| 2025-05-22 | -45.09 | $44.24 | 568100 |
| 2025-05-21 | -36.44 | $44.43 | 619500 |
| 2025-05-20 | -6.67 | $45.10 | 665800 |
| 2025-05-19 | -1.23 | $45.12 | 566400 |
| 2025-05-16 | 0.00 | $45.05 | 666137 |
| 2025-05-15 | -0.76 | $44.62 | 532300 |
| 2025-05-14 | -28.90 | $43.88 | 900800 |
| 2025-05-13 | -18.25 | $44.16 | 601114 |
| 2025-05-12 | -3.80 | $44.54 | 504232 |
| 2025-05-09 | -14.83 | $43.97 | 815830 |
| 2025-05-08 | -11.25 | $43.99 | 413715 |
| 2025-05-07 | -7.47 | $43.90 | 630140 |
| 2025-05-06 | -10.36 | $43.78 | 346748 |
| 2025-05-05 | -4.82 | $44.01 | 380046 |
| 2025-05-02 | -1.45 | $44.15 | 468600 |
| 2025-05-01 | -21.11 | $43.61 | 442500 |
| 2025-04-30 | -21.05 | $43.81 | 379920 |
| 2025-04-29 | -21.68 | $43.78 | 290800 |
| 2025-04-28 | -28.21 | $43.47 | 431938 |
| 2025-04-25 | -31.58 | $43.31 | 373123 |
| 2025-04-24 | -26.32 | $43.56 | 543040 |
| 2025-04-23 | -34.03 | $43.22 | 940200 |
| 2025-04-22 | -34.45 | $43.20 | 539519 |
| 2025-04-21 | -50.94 | $42.41 | 985000 |
| 2025-04-17 | -39.87 | $42.94 | 646300 |
| 2025-04-16 | -46.76 | $42.61 | 946800 |
| 2025-04-15 | -39.79 | $42.98 | 442911 |
| 2025-04-14 | -34.23 | $43.25 | 905311 |
| 2025-04-11 | -48.80 | $42.63 | 1.1M |
| 2025-04-10 | -60.96 | $42.02 | 847140 |
| 2025-04-09 | -48.41 | $42.65 | 846800 |
| 2025-04-08 | -90.84 | $40.62 | 1.5M |
| 2025-04-07 | -82.51 | $41.18 | 2.0M |
| 2025-04-04 | -99.29 | $41.90 | 1.3M |
| 2025-04-03 | -94.69 | $43.93 | 941127 |
| 2025-04-02 | -57.08 | $44.78 | 805848 |
| 2025-04-01 | -65.93 | $44.58 | 712400 |
| 2025-03-31 | -65.49 | $44.59 | 710300 |
| 2025-03-28 | -82.74 | $44.20 | 714316 |
| 2025-03-27 | -69.47 | $44.50 | 344700 |
| 2025-03-26 | -60.18 | $44.71 | 330742 |
| 2025-03-25 | -70.35 | $44.48 | 648800 |
| 2025-03-24 | -61.50 | $44.68 | 302400 |
| 2025-03-21 | -76.99 | $44.33 | 307100 |
| 2025-03-20 | -63.72 | $44.63 | 327000 |
| 2025-03-19 | -55.75 | $44.81 | 414644 |
| 2025-03-18 | -56.64 | $44.79 | 465200 |
| 2025-03-17 | -50.00 | $44.94 | 343046 |
| 2025-03-14 | -71.68 | $44.45 | 600520 |
| 2025-03-13 | -95.58 | $43.91 | 519300 |
| 2025-03-12 | -95.69 | $44.07 | 614011 |
| 2025-03-11 | -78.19 | $44.60 | 1.8M |
| 2025-03-10 | -36.70 | $45.38 | 667532 |
| 2025-03-07 | -14.67 | $45.47 | 474300 |
| 2025-03-06 | -54.00 | $44.88 | 1.1M |
| 2025-03-05 | -52.67 | $44.90 | 636436 |
| 2025-03-04 | -67.10 | $44.65 | 609200 |
| 2025-03-03 | -19.47 | $45.32 | 440546 |
| 2025-02-28 | -6.14 | $45.32 | 485500 |
| 2025-02-27 | -34.36 | $44.86 | 560800 |
| 2025-02-26 | -27.61 | $44.97 | 1.1M |
| 2025-02-25 | -4.91 | $45.34 | 623800 |
| 2025-02-24 | -13.51 | $45.07 | 514200 |
| 2025-02-21 | -8.87 | $44.92 | 417700 |
| 2025-02-20 | -5.65 | $44.96 | 499816 |
| 2025-02-19 | -13.71 | $44.86 | 802600 |
| 2025-02-18 | -22.58 | $44.75 | 581800 |
| 2025-02-14 | -45.97 | $44.46 | 686321 |
| 2025-02-13 | -15.95 | $44.77 | 1.5M |
| 2025-02-12 | -34.13 | $44.46 | 630700 |
| 2025-02-11 | -15.89 | $44.69 | 540100 |
| 2025-02-10 | -23.74 | $44.42 | 373000 |
| 2025-02-07 | -29.18 | $44.28 | 490803 |
| 2025-02-06 | -19.84 | $44.52 | 552903 |
| 2025-02-05 | -18.29 | $44.56 | 497068 |
| 2025-02-04 | -27.63 | $44.32 | 540800 |
| 2025-02-03 | -27.63 | $44.32 | 628900 |
| 2025-01-31 | -21.40 | $44.48 | 704539 |
| 2025-01-30 | -8.56 | $44.81 | 429900 |
| 2025-01-29 | -23.74 | $44.42 | 674000 |
| 2025-01-28 | -18.29 | $44.56 | 608935 |
| 2025-01-27 | -0.78 | $45.01 | 612228 |
| 2025-01-24 | -12.44 | $44.43 | 482933 |
| 2025-01-23 | -12.89 | $44.42 | 748600 |
| 2025-01-22 | -21.33 | $44.23 | 649300 |
| 2025-01-21 | -4.44 | $44.61 | 808807 |
| 2025-01-17 | -21.36 | $44.08 | 463615 |
| 2025-01-16 | -33.62 | $43.98 | 747400 |
| 2025-01-15 | -59.54 | $43.52 | 568900 |
| 2025-01-14 | -72.76 | $43.19 | 778801 |
| 2025-01-13 | -85.67 | $42.90 | 475300 |
| 2025-01-10 | -98.46 | $42.61 | 859600 |
| 2025-01-08 | -83.90 | $43.40 | 501500 |
| 2025-01-07 | -94.56 | $43.29 | 848700 |
| 2025-01-06 | -97.30 | $43.33 | 487441 |
| 2025-01-03 | -86.87 | $43.64 | 637515 |
| 2025-01-02 | -93.27 | $43.45 | 549532 |
| 2024-12-31 | -88.32 | $43.64 | 554707 |
| 2024-12-30 | -93.47 | $43.48 | 1.2M |
| 2024-12-27 | -83.19 | $43.86 | 289401 |
| 2024-12-26 | -77.31 | $44.07 | 263400 |
| 2024-12-24 | -78.99 | $44.01 | 342800 |
| 2024-12-23 | -87.40 | $43.71 | 350135 |
| 2024-12-20 | -87.68 | $43.70 | 474950 |
| 2024-12-19 | -100.00 | $43.40 | 1.1M |
| 2024-12-18 | -99.41 | $43.44 | 612800 |
| 2024-12-17 | -96.25 | $44.52 | 760848 |
| 2024-12-16 | -99.07 | $44.69 | 434243 |
| 2024-12-13 | -94.42 | $44.97 | 496100 |
| 2024-12-12 | -86.21 | $45.33 | 403800 |
| 2024-12-11 | -79.89 | $45.44 | 469134 |
| 2024-12-10 | -65.52 | $45.69 | 652709 |
| 2024-12-09 | -62.64 | $45.74 | 745242 |
| 2024-12-06 | -59.20 | $45.80 | 309000 |
| 2024-12-05 | -44.25 | $46.06 | 338400 |
| 2024-12-04 | -45.40 | $46.04 | 317900 |
| 2024-12-03 | -25.85 | $46.22 | 378100 |
| 2024-12-02 | -14.52 | $46.48 | 409700 |
| 2024-11-29 | -5.39 | $46.70 | 171400 |
| 2024-11-27 | -9.62 | $46.58 | 306000 |
| 2024-11-26 | -12.66 | $46.49 | 645500 |
| 2024-11-25 | -5.49 | $46.66 | 855200 |
| 2024-11-22 | -9.90 | $46.24 | 283001 |
| 2024-11-21 | -24.75 | $45.94 | 449700 |
| 2024-11-20 | -50.50 | $45.42 | 482429 |
| 2024-11-19 | -53.47 | $45.36 | 472800 |
| 2024-11-18 | -46.04 | $45.51 | 464044 |
| 2024-11-15 | -55.45 | $45.32 | 585927 |
| 2024-11-14 | -47.52 | $45.48 | 364700 |
| 2024-11-13 | -28.22 | $45.87 | 501538 |
| 2024-11-12 | -24.75 | $45.94 | 517101 |
| 2024-11-11 | -9.90 | $46.24 | 637700 |
| 2024-11-08 | -7.06 | $46.00 | 345429 |
| 2024-11-07 | -14.74 | $45.75 | 617800 |
| 2024-11-06 | -7.74 | $45.85 | 605800 |
| 2024-11-05 | -54.19 | $45.13 | 309900 |
| 2024-11-04 | -90.97 | $44.56 | 543745 |
| 2024-11-01 | -97.89 | $44.58 | 493824 |
| 2024-10-31 | -98.53 | $44.63 | 371813 |
| 2024-10-30 | -77.21 | $44.92 | 333400 |
| 2024-10-29 | -73.53 | $44.97 | 525400 |
| 2024-10-28 | -53.68 | $45.24 | 316300 |
| 2024-10-25 | -72.06 | $44.99 | 432233 |
| 2024-10-24 | -49.26 | $45.30 | 382818 |
| 2024-10-23 | -42.65 | $45.39 | 573110 |
| 2024-10-22 | -45.59 | $45.35 | 334100 |
| 2024-10-21 | -36.03 | $45.48 | 324404 |
| 2024-10-18 | -4.41 | $45.91 | 325321 |
| 2024-10-17 | -6.06 | $45.85 | 326400 |
| 2024-10-16 | -3.08 | $45.87 | 457000 |
| 2024-10-15 | -28.23 | $45.50 | 460746 |
| 2024-10-14 | -23.42 | $45.46 | 337029 |
| 2024-10-11 | -46.85 | $45.20 | 535000 |
| 2024-10-10 | -85.59 | $44.77 | 321500 |
| 2024-10-09 | -43.31 | $45.04 | 423004 |
| 2024-10-08 | -45.77 | $44.80 | 355584 |
| 2024-10-07 | -49.25 | $44.73 | 477800 |
| 2024-10-04 | -32.34 | $45.07 | 407616 |
| 2024-10-03 | -39.30 | $44.93 | 439000 |
| 2024-10-02 | -20.90 | $45.30 | 580800 |
| 2024-10-01 | -12.94 | $45.46 | 615000 |
| 2024-09-30 | -11.44 | $45.49 | 703844 |
| 2024-09-27 | -13.43 | $45.45 | 1.6M |
| 2024-09-26 | -18.18 | $45.24 | 439827 |
| 2024-09-25 | -21.39 | $45.18 | 530800 |
| 2024-09-24 | -5.91 | $45.46 | 502100 |
| 2024-09-23 | -7.61 | $45.41 | 369400 |
| 2024-09-20 | -22.28 | $45.14 | 442000 |
| 2024-09-19 | -16.30 | $45.25 | 732533 |
| 2024-09-18 | -27.72 | $45.04 | 699310 |
| 2024-09-17 | -17.13 | $45.15 | 391635 |
| 2024-09-16 | -5.03 | $45.26 | 696755 |
| 2024-09-13 | -1.85 | $44.95 | 488100 |
| 2024-09-12 | -20.00 | $44.54 | 493443 |
| 2024-09-11 | -29.17 | $44.30 | 487900 |
| 2024-09-10 | -15.49 | $44.51 | 665400 |
| 2024-09-09 | -15.90 | $44.48 | 825936 |
| 2024-09-06 | -31.28 | $44.10 | 529500 |
| 2024-09-05 | -17.32 | $44.42 | 775400 |
| 2024-09-04 | -7.36 | $44.67 | 669609 |
| 2024-09-03 | -10.07 | $44.58 | 498900 |
| 2024-08-30 | -2.11 | $44.80 | 439800 |
| 2024-08-29 | -8.55 | $44.48 | 724900 |
| 2024-08-28 | -11.36 | $44.36 | 666500 |
| 2024-08-27 | -10.98 | $44.37 | 506516 |
| 2024-08-26 | -10.61 | $44.38 | 660900 |
| 2024-08-23 | -2.13 | $44.32 | 884100 |
| 2024-08-22 | -9.27 | $43.88 | 697700 |
| 2024-08-21 | -3.48 | $43.96 | 439915 |
| 2024-08-20 | -5.62 | $43.70 | 612248 |
| 2024-08-19 | -1.69 | $43.77 | 710300 |
| 2024-08-16 | -4.85 | $43.59 | 666100 |
| 2024-08-15 | -16.36 | $43.40 | 557300 |
| 2024-08-14 | -32.73 | $43.13 | 602741 |
| 2024-08-13 | -43.64 | $42.95 | 557108 |
| 2024-08-12 | -65.34 | $42.52 | 593100 |
| 2024-08-09 | -45.03 | $42.81 | 877746 |
| 2024-08-08 | -44.44 | $42.75 | 812200 |
| 2024-08-07 | -52.08 | $42.29 | 741700 |
| 2024-08-06 | -40.89 | $42.39 | 968407 |
| 2024-08-05 | -48.17 | $42.09 | 2.0M |
| 2024-08-02 | -16.77 | $43.12 | 1.4M |
| 2024-08-01 | -11.85 | $43.28 | 1.1M |
| 2024-07-31 | -9.91 | $43.29 | 843124 |
| 2024-07-30 | -4.03 | $43.24 | 814028 |
| 2024-07-29 | -4.71 | $43.01 | 684100 |
| 2024-07-26 | -5.80 | $42.98 | 795037 |
| 2024-07-25 | -24.28 | $42.47 | 964242 |
| 2024-07-24 | -34.06 | $42.20 | 778736 |
| 2024-07-23 | -30.43 | $42.30 | 1.3M |
| 2024-07-22 | -24.64 | $42.46 | 612800 |
| 2024-07-19 | -32.61 | $42.24 | 900200 |
| 2024-07-18 | -20.29 | $42.58 | 779600 |
| 2024-07-17 | -7.12 | $42.86 | 824900 |
| 2024-07-16 | 0.00 | $42.57 | 869601 |
| 2024-07-15 | -10.37 | $41.85 | 685549 |
| 2024-07-12 | -12.03 | $41.77 | 861029 |
| 2024-07-11 | -28.87 | $41.39 | 782628 |
| 2024-07-10 | -67.61 | $40.84 | 682132 |
| 2024-07-09 | -95.07 | $40.45 | 887835 |
| 2024-07-08 | -88.73 | $40.54 | 487400 |
| 2024-07-05 | -87.32 | $40.56 | 459704 |
| 2024-07-03 | -92.48 | $40.57 | 425230 |
| 2024-07-02 | -82.71 | $40.70 | 788700 |
| 2024-07-01 | -93.48 | $40.56 | 763721 |
| 2024-06-28 | -86.61 | $40.75 | 890400 |
| 2024-06-27 | -84.25 | $40.78 | 626707 |
| 2024-06-26 | -66.93 | $41.00 | 637700 |
| 2024-06-25 | -52.76 | $41.18 | 737200 |
| 2024-06-24 | -22.05 | $41.57 | 679627 |
| 2024-06-21 | -60.25 | $41.22 | 665400 |
| 2024-06-20 | -65.17 | $41.20 | 836800 |
| 2024-06-18 | -69.23 | $41.14 | 774523 |
| 2024-06-17 | -76.32 | $41.03 | 659800 |
| 2024-06-14 | -86.84 | $40.83 | 750604 |
| 2024-06-13 | -82.02 | $41.04 | 1.0M |
| 2024-06-12 | -75.28 | $41.16 | 949742 |
| 2024-06-11 | -74.16 | $41.18 | 1.1M |
| 2024-06-10 | -67.42 | $41.30 | 914836 |
| 2024-06-07 | -64.04 | $41.36 | 1.1M |
| 2024-06-06 | -55.62 | $41.51 | 963200 |
| 2024-06-05 | -51.12 | $41.59 | 780337 |
| 2024-06-04 | -49.44 | $41.62 | 599500 |
| 2024-06-03 | -50.56 | $41.60 | 866500 |
| 2024-05-31 | -40.45 | $41.78 | 672131 |
| 2024-05-30 | -82.58 | $41.03 | 897800 |
| 2024-05-29 | -94.68 | $40.72 | 877000 |
| 2024-05-28 | -67.02 | $41.24 | 817700 |
| 2024-05-24 | -46.81 | $41.62 | 834300 |
| 2024-05-23 | -48.94 | $41.58 | 989029 |
| 2024-05-22 | -15.43 | $42.21 | 718000 |
| 2024-05-21 | -10.11 | $42.31 | 594817 |
| 2024-05-20 | -9.57 | $42.32 | 607100 |
| 2024-05-17 | -3.55 | $42.43 | 639009 |
| 2024-05-16 | -3.88 | $42.41 | 821300 |
| 2024-05-15 | -2.49 | $42.36 | 780407 |
| 2024-05-14 | -9.13 | $42.15 | 855840 |
| 2024-05-13 | -10.71 | $42.11 | 706115 |
| 2024-05-10 | -2.22 | $42.06 | 978857 |
| 2024-05-09 | -1.41 | $41.96 | 1.0M |
| 2024-05-08 | -2.21 | $41.63 | 783000 |
| 2024-05-07 | -4.60 | $41.52 | 1.2M |
| 2024-05-06 | -20.00 | $41.30 | 976826 |
| 2024-05-03 | -28.33 | $41.15 | 1.1M |
| 2024-05-02 | -37.78 | $40.98 | 1.2M |
| 2024-05-01 | -53.81 | $40.77 | 1.4M |
| 2024-04-30 | -53.30 | $40.78 | 1.0M |
| 2024-04-29 | -38.58 | $41.07 | 778000 |
| 2024-04-26 | -60.85 | $40.78 | 991700 |
| 2024-04-25 | -56.79 | $40.91 | 933100 |
| 2024-04-24 | -51.44 | $41.04 | 1.1M |
| 2024-04-23 | -53.50 | $40.99 | 840233 |
| 2024-04-22 | -60.08 | $40.83 | 820745 |
| 2024-04-19 | -72.43 | $40.53 | 1.3M |
| 2024-04-18 | -88.89 | $40.13 | 1.1M |
| 2024-04-17 | -94.24 | $40.00 | 1.3M |
| 2024-04-16 | -97.51 | $39.94 | 2.0M |
| 2024-04-15 | -96.40 | $40.15 | 1.7M |
| 2024-04-12 | -95.52 | $40.37 | 1.2M |
| 2024-04-11 | -91.20 | $40.84 | 1.1M |
| 2024-04-10 | -88.74 | $40.95 | 1.5M |
| 2024-04-09 | -59.48 | $41.60 | 1.6M |
| 2024-04-08 | -72.41 | $41.45 | 985100 |
| 2024-04-05 | -81.90 | $41.34 | 1.3M |
| 2024-04-04 | -90.18 | $41.28 | 1.4M |
| 2024-04-03 | -68.75 | $41.52 | 1.2M |
| 2024-04-02 | -48.46 | $41.66 | 955100 |
| 2024-04-01 | -31.54 | $41.88 | 1.1M |
| 2024-03-28 | -4.05 | $42.23 | 1.1M |
| 2024-03-27 | -1.64 | $42.01 | 1.5M |
| 2024-03-26 | -48.21 | $41.39 | 940229 |
| 2024-03-25 | -45.61 | $41.41 | 1.3M |
| 2024-03-22 | -37.93 | $41.49 | 630807 |
| 2024-03-21 | -22.41 | $41.67 | 1.3M |
| 2024-03-20 | -14.96 | $41.74 | 973709 |
| 2024-03-19 | -27.91 | $41.57 | 1.1M |
| 2024-03-18 | -41.67 | $41.33 | 836700 |
| 2024-03-15 | -38.62 | $41.37 | 1.2M |
| 2024-03-14 | -35.85 | $41.36 | 1.2M |
| 2024-03-13 | -10.82 | $41.72 | 2.1M |
| 2024-03-12 | -7.48 | $41.71 | 888000 |
| 2024-03-11 | -1.48 | $41.73 | 851300 |
| 2024-03-08 | -8.00 | $41.57 | 923444 |
| 2024-03-07 | -4.79 | $41.52 | 747800 |
| 2024-03-06 | -8.09 | $41.32 | 1.1M |
| 2024-03-05 | -21.97 | $41.08 | 837800 |
| 2024-03-04 | -3.14 | $41.27 | 1.3M |
| 2024-03-01 | -12.42 | $41.07 | 945700 |
| 2024-02-29 | -13.07 | $41.06 | 1.1M |
| 2024-02-28 | -16.56 | $40.99 | 962221 |
| 2024-02-27 | -20.53 | $40.93 | 693200 |
| 2024-02-26 | -28.48 | $40.81 | 725100 |
| 2024-02-23 | -9.27 | $41.10 | 990617 |
| 2024-02-22 | -3.82 | $40.99 | 1.6M |
| 2024-02-21 | -3.51 | $40.83 | 994844 |
| 2024-02-20 | -19.09 | $40.62 | 1.2M |
| 2024-02-16 | -21.50 | $40.57 | 1.0M |
| 2024-02-15 | -11.22 | $40.68 | 1.2M |
| 2024-02-14 | -53.27 | $40.23 | 1.1M |
| 2024-02-13 | -77.57 | $39.97 | 1.6M |
| 2024-02-12 | -13.00 | $40.67 | 1.2M |
| 2024-02-09 | -38.00 | $40.42 | 1.1M |
| 2024-02-08 | -43.00 | $40.37 | 1.2M |
| 2024-02-07 | -53.00 | $40.27 | 1.3M |
| 2024-02-06 | -57.00 | $40.23 | 1.3M |
| 2024-02-05 | -83.00 | $39.97 | 1.6M |
| 2024-02-02 | -32.00 | $40.48 | 1.6M |
| 2024-02-01 | -5.00 | $40.75 | 882331 |
| 2024-01-31 | -56.00 | $40.24 | 1.5M |
| 2024-01-30 | -16.67 | $40.65 | 932809 |
| 2024-01-29 | -20.59 | $40.61 | 814300 |
| 2024-01-26 | -37.25 | $40.44 | 898400 |
| 2024-01-25 | -44.12 | $40.37 | 1.6M |
| 2024-01-24 | -80.39 | $40.00 | 1.3M |
| 2024-01-23 | -42.16 | $40.39 | 1.7M |
| 2024-01-22 | -50.00 | $40.31 | 1.0M |
| 2024-01-19 | -55.88 | $40.25 | 1.1M |
| 2024-01-18 | -73.53 | $40.07 | 1.1M |
| 2024-01-17 | -88.00 | $39.94 | 1.1M |
| 2024-01-16 | -89.74 | $40.12 | 1.1M |
| 2024-01-12 | -56.52 | $40.44 | 706214 |
| 2024-01-11 | -52.76 | $40.29 | 1.1M |
| 2024-01-10 | -31.85 | $40.53 | 951937 |
| 2024-01-09 | -33.09 | $40.50 | 845123 |
| 2024-01-08 | -21.19 | $40.64 | 2.1M |
| 2024-01-05 | -38.41 | $40.38 | 862139 |
| 2024-01-04 | -35.76 | $40.42 | 887000 |
| 2024-01-03 | -31.52 | $40.44 | 1.1M |
| 2024-01-02 | -15.57 | $40.70 | 967545 |
| 2023-12-29 | -19.80 | $40.56 | 911707 |
| 2023-12-28 | -15.83 | $40.58 | 896240 |
| 2023-12-27 | -18.75 | $40.51 | 763701 |
| 2023-12-26 | -21.25 | $40.45 | 833510 |
| 2023-12-22 | -28.33 | $40.28 | 860100 |
| 2023-12-21 | -25.00 | $40.36 | 940500 |
| 2023-12-20 | -38.17 | $40.04 | 966421 |
| 2023-12-19 | -16.08 | $40.55 | 804100 |
| 2023-12-18 | -24.34 | $40.31 | 949446 |
| 2023-12-15 | -29.59 | $40.17 | 1.1M |
| 2023-12-14 | -14.23 | $40.58 | 1.5M |
| 2023-12-13 | 0.00 | $40.63 | 1.5M |
| 2023-12-12 | -1.58 | $39.82 | 1.0M |
| 2023-12-11 | -1.23 | $39.78 | 849500 |
| 2023-12-08 | -6.45 | $39.55 | 894900 |
| 2023-12-07 | -2.03 | $39.64 | 1.3M |
| 2023-12-06 | -4.90 | $39.56 | 1.3M |
| 2023-12-05 | -12.70 | $39.36 | 682726 |
| 2023-12-04 | -1.64 | $39.63 | 1.7M |
| 2023-12-01 | 0.00 | $39.50 | 1.1M |
| 2023-11-30 | -1.11 | $38.97 | 835625 |
| 2023-11-29 | -12.00 | $38.62 | 990000 |
| 2023-11-28 | -8.50 | $38.67 | 1.3M |
| 2023-11-27 | -5.56 | $38.73 | 1.3M |
| 2023-11-24 | -1.05 | $38.85 | 272503 |
| 2023-11-22 | -1.47 | $38.70 | 808100 |
| 2023-11-21 | -7.06 | $38.51 | 922927 |
| 2023-11-20 | -5.95 | $38.54 | 1.8M |
| 2023-11-17 | -4.46 | $38.58 | 789606 |
| 2023-11-16 | -8.18 | $38.48 | 797200 |
| 2023-11-15 | -8.55 | $38.47 | 959134 |
| 2023-11-14 | -2.85 | $38.40 | 990100 |
| 2023-11-13 | -34.98 | $37.46 | 879100 |
| 2023-11-10 | -31.39 | $37.54 | 939202 |
| 2023-11-09 | -40.36 | $37.34 | 1.0M |
| 2023-11-08 | -30.94 | $37.55 | 1.1M |
| 2023-11-07 | -24.22 | $37.70 | 804101 |
| 2023-11-06 | -14.80 | $37.91 | 835210 |
| 2023-11-03 | -9.42 | $38.03 | 1.3M |
| 2023-11-02 | -12.04 | $37.69 | 1.5M |
| 2023-11-01 | -47.64 | $37.01 | 2.1M |
| 2023-10-31 | -64.92 | $36.68 | 1.5M |
| 2023-10-30 | -78.53 | $36.42 | 1.3M |
| 2023-10-27 | -95.81 | $36.09 | 1.3M |
| 2023-10-26 | -81.25 | $36.62 | 1.6M |
| 2023-10-25 | -83.75 | $36.58 | 1.2M |
| 2023-10-24 | -80.63 | $36.63 | 1.4M |
| 2023-10-23 | -97.09 | $36.37 | 1.1M |
| 2023-10-20 | -83.96 | $36.62 | 1.1M |
| 2023-10-19 | -71.50 | $36.91 | 1.3M |
| 2023-10-18 | -61.90 | $37.28 | 1.3M |
| 2023-10-17 | -52.54 | $37.72 | 1.3M |
| 2023-10-16 | -54.92 | $37.65 | 1.0M |
| 2023-10-13 | -69.49 | $37.22 | 1.1M |
| 2023-10-12 | -73.93 | $37.11 | 1.3M |
| 2023-10-11 | -57.43 | $37.61 | 1.7M |
| 2023-10-10 | -60.73 | $37.51 | 1.2M |
| 2023-10-09 | -67.00 | $37.32 | 1.2M |
| 2023-10-06 | -77.89 | $36.99 | 1.9M |
| 2023-10-05 | -88.10 | $36.76 | 1.0M |
| 2023-10-04 | -85.03 | $36.85 | 2.0M |
| 2023-10-03 | -92.83 | $36.63 | 2.0M |
| 2023-10-02 | -92.70 | $36.81 | 2.0M |
| 2023-09-29 | -94.39 | $37.39 | 1.1M |
| 2023-09-28 | -91.52 | $37.47 | 1.4M |
| 2023-09-27 | -92.24 | $37.46 | 1.2M |
| 2023-09-26 | -99.50 | $37.61 | 1.3M |
| 2023-09-25 | -90.57 | $38.16 | 723745 |
| 2023-09-22 | -99.31 | $38.17 | 1.2M |
| 2023-09-21 | -93.50 | $38.45 | 1.7M |
| 2023-09-20 | -55.28 | $38.92 | 1.6M |
| 2023-09-19 | -52.03 | $38.96 | 952016 |
| 2023-09-18 | -43.90 | $39.06 | 790900 |
| 2023-09-15 | -42.28 | $39.08 | 808441 |
| 2023-09-14 | -26.83 | $39.27 | 792700 |
| 2023-09-13 | -65.04 | $38.80 | 1.0M |
| 2023-09-12 | -73.72 | $38.73 | 990900 |
| 2023-09-11 | -76.54 | $38.75 | 690300 |
| 2023-09-08 | -84.48 | $38.64 | 931248 |
| 2023-09-07 | -89.71 | $38.58 | 824100 |
| 2023-09-06 | -93.63 | $38.50 | 902424 |
| 2023-09-05 | -100.00 | $38.62 | 897642 |
| 2023-09-01 | -74.12 | $39.15 | 960346 |
| 2023-08-31 | -75.82 | $39.15 | 928613 |
| 2023-08-30 | -63.59 | $39.42 | 783300 |
| 2023-08-29 | -66.82 | $39.41 | 827423 |
| 2023-08-28 | -81.14 | $39.14 | 868549 |
| 2023-08-25 | -87.88 | $38.99 | 905519 |
| 2023-08-24 | -98.28 | $38.75 | 1.0M |
| 2023-08-23 | -88.10 | $39.01 | 1.2M |
| 2023-08-22 | -94.88 | $38.84 | 827512 |
| 2023-08-21 | -92.91 | $38.89 | 780411 |
| 2023-08-18 | -93.67 | $39.03 | 1.7M |
| 2023-08-17 | -99.13 | $38.97 | 1.7M |
| 2023-08-16 | -100.00 | $39.18 | 1.6M |
| 2023-08-15 | -100.00 | $39.31 | 1.4M |
| 2023-08-14 | -92.67 | $39.86 | 994500 |
| 2023-08-11 | -78.67 | $40.07 | 857629 |
| 2023-08-10 | -81.33 | $40.03 | 999815 |
| 2023-08-09 | -77.33 | $40.09 | 1.0M |
| 2023-08-08 | -84.00 | $39.99 | 864600 |
| 2023-08-07 | -63.01 | $40.33 | 711020 |
| 2023-08-04 | -71.52 | $40.07 | 1.1M |
| 2023-08-03 | -54.49 | $40.34 | 991724 |
| 2023-08-02 | -37.43 | $40.61 | 796617 |
| 2023-08-01 | -30.99 | $40.72 | 1.1M |
| 2023-07-31 | -23.98 | $40.84 | 849925 |
| 2023-07-28 | -23.39 | $40.85 | 1.3M |
| 2023-07-27 | -26.04 | $40.75 | 1.1M |
| 2023-07-26 | -7.29 | $41.11 | 941445 |
| 2023-07-25 | -4.95 | $41.06 | 831651 |
| 2023-07-24 | -5.52 | $41.04 | 880846 |
| 2023-07-21 | -6.78 | $40.98 | 935800 |
| 2023-07-20 | -3.14 | $40.87 | 1.2M |
| 2023-07-19 | -5.76 | $40.64 | 981935 |
| 2023-07-18 | -16.39 | $40.35 | 1.5M |
| 2023-07-17 | -35.77 | $40.21 | 766436 |
| 2023-07-14 | -27.01 | $40.33 | 852506 |
| 2023-07-13 | -18.98 | $40.44 | 941932 |
| 2023-07-12 | -29.93 | $40.29 | 1.5M |
| 2023-07-11 | -48.18 | $40.04 | 799730 |
| 2023-07-10 | -71.53 | $39.72 | 1.3M |
| 2023-07-07 | -78.83 | $39.62 | 999944 |
| 2023-07-06 | -69.34 | $39.75 | 1.4M |
| 2023-07-05 | -46.04 | $40.06 | 862146 |
| 2023-07-03 | -34.53 | $40.22 | 676432 |
| 2023-06-30 | -34.46 | $40.09 | 858800 |
| 2023-06-29 | -45.62 | $39.71 | 1.7M |
| 2023-06-28 | -54.79 | $39.50 | 961414 |
| 2023-06-27 | -44.29 | $39.73 | 1.4M |
| 2023-06-26 | -42.01 | $39.78 | 464000 |
| 2023-06-23 | -53.42 | $39.53 | 674000 |
| 2023-06-22 | -33.79 | $39.96 | 772000 |
| 2023-06-21 | -26.94 | $40.11 | 832507 |
| 2023-06-20 | -27.40 | $40.10 | 677000 |
| 2023-06-16 | -7.31 | $40.54 | 1.0M |
| 2023-06-15 | -2.53 | $40.44 | 1.2M |
| 2023-06-14 | -19.23 | $39.98 | 1.5M |
| 2023-06-13 | -5.42 | $40.08 | 1.1M |
| 2023-06-12 | -26.52 | $39.84 | 736324 |
| 2023-06-09 | -30.85 | $39.81 | 1.7M |
| 2023-06-08 | -24.47 | $39.93 | 545611 |
| 2023-06-07 | -34.29 | $39.89 | 1.2M |
| 2023-06-06 | -54.29 | $39.47 | 1.0M |
| 2023-06-05 | -59.35 | $39.38 | 2.8M |
| 2023-06-02 | -48.15 | $39.63 | 997000 |
| 2023-06-01 | -87.50 | $38.78 | 1.6M |
| 2023-05-31 | -93.15 | $38.66 | 1.0M |
| 2023-05-30 | -93.14 | $38.80 | 1.2M |
| 2023-05-26 | -85.09 | $39.00 | 1.1M |
| 2023-05-25 | -92.54 | $38.83 | 1.4M |
| 2023-05-24 | -97.81 | $39.15 | 949900 |
| 2023-05-23 | -97.87 | $39.56 | 754200 |
| 2023-05-22 | -83.70 | $39.81 | 1.2M |
| 2023-05-19 | -77.04 | $39.90 | 772710 |
| 2023-05-18 | -71.11 | $39.98 | 1.0M |
| 2023-05-17 | -80.00 | $39.86 | 862123 |
| 2023-05-16 | -97.64 | $39.70 | 942500 |
| 2023-05-15 | -69.72 | $40.18 | 641500 |
| 2023-05-12 | -66.06 | $40.22 | 573808 |
| 2023-05-11 | -67.89 | $40.20 | 731600 |
| 2023-05-10 | -48.62 | $40.41 | 893200 |
| 2023-05-09 | -56.88 | $40.32 | 601841 |
| 2023-05-08 | -45.87 | $40.44 | 626940 |
| 2023-05-05 | -33.03 | $40.58 | 837329 |
| 2023-05-04 | -76.15 | $40.11 | 1.2M |
| 2023-05-03 | -65.14 | $40.23 | 842843 |
| 2023-05-02 | -58.72 | $40.30 | 1.1M |
| 2023-05-01 | -20.18 | $40.72 | 909328 |
| 2023-04-28 | -17.78 | $40.59 | 757307 |
| 2023-04-27 | -25.64 | $40.45 | 1.2M |
| 2023-04-26 | -62.86 | $39.87 | 1.5M |
| 2023-04-25 | -18.89 | $40.41 | 1.2M |
| 2023-04-24 | -3.31 | $40.69 | 669600 |
| 2023-04-21 | -4.46 | $40.63 | 768300 |
| 2023-04-20 | -5.58 | $40.60 | 1.5M |
| 2023-04-19 | -3.72 | $40.65 | 783803 |
| 2023-04-18 | -7.43 | $40.55 | 884600 |
| 2023-04-17 | -5.95 | $40.59 | 719200 |
| 2023-04-14 | -15.24 | $40.34 | 726324 |
| 2023-04-13 | -5.58 | $40.60 | 782146 |
| 2023-04-12 | -11.90 | $40.43 | 712600 |
| 2023-04-11 | -5.77 | $40.51 | 928601 |
| 2023-04-10 | -0.86 | $40.36 | 783539 |
| 2023-04-06 | -2.62 | $40.29 | 791800 |
| 2023-04-05 | -4.87 | $40.21 | 976205 |
| 2023-04-04 | -14.16 | $40.00 | 1.6M |
| 2023-04-03 | -4.87 | $40.21 | 917044 |
| 2023-03-31 | -6.25 | $40.16 | 955000 |
| 2023-03-30 | -26.34 | $39.71 | 790500 |
| 2023-03-29 | -32.59 | $39.57 | 1.4M |
| 2023-03-28 | -50.89 | $39.16 | 881107 |
| 2023-03-27 | -57.14 | $39.02 | 862800 |
| 2023-03-24 | -69.36 | $38.78 | 1.1M |
| 2023-03-23 | -89.59 | $38.43 | 1.2M |
| 2023-03-22 | -83.48 | $38.57 | 1.2M |
| 2023-03-21 | -55.26 | $39.22 | 1.0M |
| 2023-03-20 | -60.56 | $39.19 | 1.4M |
| 2023-03-17 | -82.86 | $38.68 | 1.1M |
| 2023-03-16 | -64.64 | $39.19 | 1.5M |
| 2023-03-15 | -77.86 | $38.82 | 1.6M |
| 2023-03-14 | -69.29 | $39.06 | 956000 |
| 2023-03-13 | -88.93 | $38.51 | 2.7M |
| 2023-03-10 | -92.80 | $38.55 | 1.5M |
| 2023-03-09 | -96.14 | $39.01 | 1.2M |
| 2023-03-08 | -84.71 | $39.56 | 1.5M |
| 2023-03-07 | -90.50 | $39.47 | 1.2M |
| 2023-03-06 | -59.78 | $40.02 | 779427 |
| 2023-03-03 | -55.56 | $40.14 | 806045 |
| 2023-03-02 | -75.35 | $39.83 | 894337 |
| 2023-03-01 | -91.16 | $39.49 | 1.3M |
| 2023-02-28 | -98.86 | $39.71 | 751700 |
| 2023-02-27 | -83.33 | $40.00 | 713812 |
| 2023-02-24 | -83.91 | $39.99 | 790339 |
| 2023-02-23 | -84.00 | $40.19 | 760800 |
| 2023-02-22 | -86.33 | $40.25 | 1.1M |
| 2023-02-21 | -83.45 | $40.29 | 757400 |
| 2023-02-17 | -38.13 | $40.92 | 763235 |
| 2023-02-16 | -49.72 | $40.57 | 1.2M |
| 2023-02-15 | -37.29 | $40.79 | 1.1M |
| 2023-02-14 | -46.89 | $40.62 | 1.2M |
| 2023-02-13 | -31.07 | $40.90 | 977154 |
| 2023-02-10 | -48.02 | $40.60 | 1.3M |
| 2023-02-09 | -69.49 | $40.22 | 708113 |
| 2023-02-08 | -47.46 | $40.61 | 829943 |
| 2023-02-07 | -24.29 | $41.02 | 970100 |
| 2023-02-06 | -28.81 | $40.94 | 929712 |
| 2023-02-03 | -22.60 | $41.05 | 1.4M |
| 2023-02-02 | -4.52 | $41.37 | 1.1M |
| 2023-02-01 | -14.37 | $41.17 | 1.5M |
| 2023-01-31 | -22.70 | $40.91 | 875600 |
| 2023-01-30 | -52.66 | $40.39 | 863442 |
| 2023-01-27 | -44.97 | $40.52 | 670000 |
| 2023-01-26 | -42.60 | $40.56 | 1.3M |
| 2023-01-25 | -47.93 | $40.47 | 1.0M |
| 2023-01-24 | -46.75 | $40.49 | 958300 |
| 2023-01-23 | -47.19 | $40.44 | 830902 |
| 2023-01-20 | -58.99 | $40.23 | 1.0M |
| 2023-01-19 | -79.78 | $39.86 | 1.0M |
| 2023-01-18 | -57.87 | $40.25 | 1.3M |
| 2023-01-17 | -16.85 | $40.98 | 967100 |
| 2023-01-13 | -6.86 | $41.13 | 1.4M |
| 2023-01-12 | -25.24 | $41.07 | 1.3M |
| 2023-01-11 | -35.80 | $41.06 | 916910 |
| 2023-01-10 | -47.33 | $40.78 | 3.3M |
| 2023-01-09 | -52.26 | $40.66 | 889202 |
| 2023-01-06 | -47.74 | $40.77 | 1.0M |
| 2023-01-05 | -84.36 | $39.88 | 714911 |
| 2023-01-04 | -63.37 | $40.39 | 837906 |
| 2023-01-03 | -78.60 | $40.02 | 1.6M |
| 2022-12-30 | -83.13 | $39.91 | 1.4M |
| 2022-12-29 | -72.43 | $40.17 | 1.5M |
| 2022-12-28 | -90.95 | $39.72 | 916500 |
| 2022-12-27 | -71.60 | $40.19 | 838300 |
| 2022-12-23 | -76.54 | $40.07 | 780100 |
| 2022-12-22 | -76.54 | $40.07 | 857900 |
| 2022-12-21 | -68.80 | $40.32 | 666300 |
| 2022-12-20 | -92.31 | $39.77 | 1.3M |
| 2022-12-19 | -91.03 | $39.80 | 836405 |
| 2022-12-16 | -87.22 | $39.95 | 1.1M |
| 2022-12-15 | -63.45 | $40.35 | 936505 |
| 2022-12-14 | -34.14 | $41.08 | 1.1M |
| 2022-12-13 | -27.71 | $41.24 | 964542 |
| 2022-12-12 | -27.19 | $41.10 | 855900 |
| 2022-12-09 | -46.05 | $40.67 | 713500 |
| 2022-12-08 | -31.60 | $40.93 | 906703 |
| 2022-12-07 | -30.77 | $40.68 | 892732 |
| 2022-12-06 | -31.66 | $40.65 | 881300 |
| 2022-12-05 | -25.36 | $40.85 | 717716 |
| 2022-12-02 | -9.87 | $41.35 | 1.4M |
| 2022-12-01 | -7.91 | $41.39 | 1.2M |
| 2022-11-30 | 0.00 | $41.46 | 1.3M |
| 2022-11-29 | -16.16 | $40.61 | 877608 |
| 2022-11-28 | -15.62 | $40.63 | 789626 |
| 2022-11-25 | 0.00 | $41.20 | 319001 |
| 2022-11-23 | -1.15 | $40.99 | 916200 |
| 2022-11-22 | -1.50 | $40.83 | 792827 |
| 2022-11-21 | -0.61 | $40.44 | 761400 |
| 2022-11-18 | -2.06 | $40.21 | 836720 |
| 2022-11-17 | -7.73 | $39.77 | 1.3M |
| 2022-11-16 | -4.74 | $39.89 | 1.1M |
| 2022-11-15 | -5.49 | $39.86 | 1.4M |
| 2022-11-14 | -13.25 | $39.54 | 772112 |
| 2022-11-11 | -4.87 | $39.78 | 1.1M |
| 2022-11-10 | -1.45 | $39.91 | 1.1M |
| 2022-11-09 | -18.18 | $38.39 | 986400 |
| 2022-11-08 | -8.37 | $38.80 | 1.3M |
| 2022-11-07 | -12.68 | $38.62 | 1.8M |
| 2022-11-04 | -15.31 | $38.51 | 1.1M |
| 2022-11-03 | -29.67 | $37.91 | 895200 |
| 2022-11-02 | -24.64 | $38.12 | 1.2M |
| 2022-11-01 | -8.09 | $38.72 | 869515 |
| 2022-10-31 | -5.69 | $38.78 | 999400 |
| 2022-10-28 | -0.74 | $38.98 | 1.0M |
| 2022-10-27 | -9.74 | $38.12 | 1.0M |
| 2022-10-26 | -10.19 | $37.88 | 963521 |
| 2022-10-25 | -0.36 | $37.76 | 1.1M |
| 2022-10-24 | -14.50 | $37.21 | 1.2M |
| 2022-10-21 | -27.48 | $36.87 | 1.3M |
| 2022-10-20 | -55.34 | $36.14 | 1.2M |
| 2022-10-19 | -43.45 | $36.74 | 992200 |
| 2022-10-18 | -46.25 | $37.12 | 1.1M |
| 2022-10-17 | -58.75 | $36.62 | 965500 |
| 2022-10-14 | -77.37 | $35.90 | 1.6M |
| 2022-10-13 | -63.50 | $36.47 | 2.0M |
| 2022-10-12 | -99.20 | $35.61 | 1.6M |
| 2022-10-11 | -92.65 | $35.94 | 1.1M |
| 2022-10-10 | -95.31 | $35.87 | 1.5M |
| 2022-10-07 | -96.85 | $35.82 | 1.1M |
| 2022-10-06 | -84.00 | $36.54 | 1.4M |
| 2022-10-05 | -70.60 | $37.21 | 1.2M |
| 2022-10-04 | -63.00 | $37.59 | 1.3M |
| 2022-10-03 | -81.80 | $36.65 | 1.3M |
| 2022-09-30 | -99.00 | $35.79 | 1.5M |
| 2022-09-29 | -95.53 | $36.25 | 1.8M |
| 2022-09-28 | -83.44 | $36.91 | 1.8M |
| 2022-09-27 | -96.51 | $36.31 | 1.9M |
| 2022-09-26 | -94.87 | $36.67 | 1.4M |
| 2022-09-23 | -90.57 | $37.17 | 1.5M |
| 2022-09-22 | -97.73 | $37.85 | 1.3M |
| 2022-09-21 | -99.69 | $38.09 | 786300 |
| 2022-09-20 | -91.78 | $38.51 | 1.1M |
| 2022-09-19 | -80.54 | $39.06 | 974900 |
| 2022-09-16 | -92.82 | $38.74 | 963231 |
| 2022-09-15 | -97.86 | $38.91 | 915200 |
| 2022-09-14 | -88.99 | $39.34 | 886910 |
| 2022-09-13 | -89.32 | $39.35 | 737800 |
| 2022-09-12 | -51.93 | $40.61 | 562100 |
| 2022-09-09 | -61.72 | $40.28 | 621553 |
| 2022-09-08 | -72.11 | $39.93 | 962923 |
| 2022-09-07 | -75.67 | $39.81 | 752100 |
| 2022-09-06 | -96.14 | $39.12 | 1.2M |
| 2022-09-02 | -96.08 | $39.17 | 864800 |
| 2022-09-01 | -84.71 | $39.59 | 1.2M |
| 2022-08-31 | -98.65 | $39.44 | 819200 |
| 2022-08-30 | -96.36 | $39.71 | 661800 |
| 2022-08-29 | -90.16 | $40.16 | 582800 |
| 2022-08-26 | -95.41 | $40.28 | 726843 |
| 2022-08-25 | -50.00 | $41.27 | 693620 |
| 2022-08-24 | -57.63 | $40.85 | 630234 |
| 2022-08-23 | -52.70 | $40.80 | 800200 |
| 2022-08-22 | -44.52 | $41.02 | 965800 |
| 2022-08-19 | -19.08 | $41.78 | 627511 |
| 2022-08-18 | -9.17 | $42.06 | 813400 |
| 2022-08-17 | -9.77 | $42.02 | 897900 |
| 2022-08-16 | -3.74 | $42.23 | 1.2M |
| 2022-08-15 | -0.60 | $42.01 | 968622 |
| 2022-08-12 | 0.00 | $41.84 | 727219 |
| 2022-08-11 | -11.59 | $41.21 | 753910 |
| 2022-08-10 | -1.42 | $41.24 | 763500 |
| 2022-08-09 | -7.99 | $40.66 | 988705 |
| 2022-08-08 | -8.63 | $40.64 | 761300 |
| 2022-08-05 | -7.05 | $40.55 | 945546 |
| 2022-08-04 | -7.05 | $40.55 | 952435 |
| 2022-08-03 | -4.03 | $40.64 | 756300 |
| 2022-08-02 | -13.42 | $40.36 | 1.2M |
| 2022-08-01 | -3.69 | $40.65 | 959940 |
| 2022-07-29 | -2.68 | $40.68 | 825200 |
| 2022-07-28 | -1.50 | $40.40 | 1.2M |
| 2022-07-27 | -6.31 | $39.86 | 1.3M |
| 2022-07-26 | -7.57 | $39.49 | 900125 |
| 2022-07-25 | -6.49 | $39.51 | 1.1M |
| 2022-07-22 | -15.14 | $39.35 | 1.3M |
| 2022-07-21 | -17.84 | $39.30 | 1.4M |
| 2022-07-20 | -26.83 | $39.08 | 926500 |
| 2022-07-19 | -20.19 | $39.21 | 926400 |
| 2022-07-18 | -47.37 | $38.37 | 1.6M |
| 2022-07-15 | -34.21 | $38.72 | 1.1M |
| 2022-07-14 | -54.14 | $38.19 | 1.3M |
| 2022-07-13 | -42.86 | $38.49 | 1.2M |
| 2022-07-12 | -35.71 | $38.68 | 1.2M |
| 2022-07-11 | -33.33 | $38.83 | 839703 |
| 2022-07-08 | -49.23 | $38.95 | 811300 |
| 2022-07-07 | -48.02 | $39.20 | 1.1M |
| 2022-07-06 | -55.38 | $38.96 | 1.4M |
| 2022-07-05 | -59.87 | $38.76 | 1.1M |
| 2022-07-01 | -48.21 | $39.28 | 1.2M |
| 2022-06-30 | -58.74 | $38.81 | 1.4M |
| 2022-06-29 | -58.52 | $38.82 | 1.3M |
| 2022-06-28 | -58.30 | $38.83 | 1.0M |
| 2022-06-27 | -49.10 | $39.24 | 1.4M |
| 2022-06-24 | -51.57 | $39.13 | 1.4M |
| 2022-06-23 | -70.63 | $38.28 | 1.4M |
| 2022-06-22 | -76.91 | $38.00 | 1.4M |
| 2022-06-21 | -80.04 | $37.86 | 1.4M |
| 2022-06-17 | -93.95 | $37.24 | 2.8M |
| 2022-06-16 | -96.04 | $37.31 | 1.9M |
| 2022-06-15 | -84.64 | $38.18 | 1.8M |
| 2022-06-14 | -92.71 | $37.87 | 2.2M |
| 2022-06-13 | -95.15 | $38.29 | 2.5M |
| 2022-06-10 | -79.20 | $39.45 | 1.8M |
| 2022-06-09 | -55.20 | $40.05 | 1.1M |
| 2022-06-08 | -25.20 | $40.80 | 981115 |
| 2022-06-07 | -0.40 | $41.42 | 1.3M |
| 2022-06-06 | -10.93 | $41.13 | 1.1M |
| 2022-06-03 | -15.92 | $40.99 | 843600 |
| 2022-06-02 | -3.67 | $41.29 | 2.4M |
| 2022-06-01 | -28.62 | $40.85 | 1.4M |
| 2022-05-31 | -17.84 | $41.14 | 1.2M |
| 2022-05-27 | -11.15 | $41.32 | 957003 |
| 2022-05-26 | -32.71 | $40.74 | 1.1M |
| 2022-05-25 | -49.30 | $40.37 | 1.7M |
| 2022-05-24 | -54.58 | $40.22 | 2.3M |
| 2022-05-23 | -64.65 | $39.98 | 1.7M |
| 2022-05-20 | -78.33 | $39.58 | 2.2M |
| 2022-05-19 | -89.55 | $39.48 | 2.0M |
| 2022-05-18 | -88.97 | $39.69 | 1.6M |
| 2022-05-17 | -61.03 | $40.83 | 1.5M |
| 2022-05-16 | -74.75 | $40.27 | 1.5M |
| 2022-05-13 | -75.00 | $40.26 | 1.4M |
| 2022-05-12 | -87.50 | $39.75 | 2.7M |
| 2022-05-11 | -98.94 | $39.59 | 3.3M |
| 2022-05-10 | -92.57 | $39.83 | 2.6M |
| 2022-05-09 | -89.83 | $40.14 | 2.6M |
| 2022-05-06 | -76.55 | $40.61 | 3.0M |
| 2022-05-05 | -74.86 | $40.67 | 2.3M |
| 2022-05-04 | -48.59 | $41.60 | 2.6M |
| 2022-05-03 | -75.99 | $40.63 | 1.9M |
| 2022-05-02 | -82.49 | $40.40 | 2.8M |
| 2022-04-29 | -98.94 | $40.51 | 2.2M |
| 2022-04-28 | -73.25 | $41.65 | 1.3M |
| 2022-04-27 | -93.86 | $41.18 | 2.1M |
| 2022-04-26 | -96.48 | $41.13 | 1.5M |
| 2022-04-25 | -66.08 | $41.82 | 2.1M |
| 2022-04-22 | -89.24 | $41.91 | 1.3M |
| 2022-04-21 | -31.07 | $42.77 | 1.4M |
| 2022-04-20 | -9.04 | $43.02 | 1.6M |
| 2022-04-19 | -24.63 | $42.52 | 1.2M |
| 2022-04-18 | -64.18 | $41.99 | 1.4M |
| 2022-04-14 | -42.28 | $42.22 | 1.2M |
| 2022-04-13 | -31.06 | $42.35 | 1.6M |
| 2022-04-12 | -28.24 | $42.24 | 1.5M |
| 2022-04-11 | -22.27 | $42.36 | 1.1M |
| 2022-04-08 | -7.63 | $42.66 | 1.1M |
| 2022-04-07 | -10.70 | $42.53 | 1.1M |
| 2022-04-06 | -10.71 | $42.52 | 1.4M |
| 2022-04-05 | -18.65 | $42.32 | 1.6M |
| 2022-04-04 | -16.34 | $42.37 | 2.0M |
| 2022-04-01 | -7.78 | $42.59 | 1.5M |
| 2022-03-31 | -19.07 | $42.30 | 1.5M |
| 2022-03-30 | -5.51 | $42.62 | 1.2M |
| 2022-03-29 | 0.00 | $42.72 | 1.8M |
| 2022-03-28 | 0.00 | $42.23 | 983618 |
| 2022-03-25 | 0.00 | $42.12 | 1.4M |
| 2022-03-24 | -7.33 | $41.89 | 1.2M |
| 2022-03-23 | -17.89 | $41.52 | 1.4M |
| 2022-03-22 | -5.26 | $41.88 | 2.5M |
| 2022-03-21 | -8.07 | $41.80 | 983929 |
| 2022-03-18 | -3.04 | $41.73 | 1.3M |
| 2022-03-17 | -1.54 | $41.74 | 1.0M |
| 2022-03-16 | -1.33 | $41.40 | 1.8M |
| 2022-03-15 | -19.56 | $40.99 | 955600 |
| 2022-03-14 | -40.44 | $40.52 | 1.2M |
| 2022-03-11 | -50.62 | $40.37 | 1.4M |
| 2022-03-10 | -47.87 | $40.65 | 1.1M |
| 2022-03-09 | -46.78 | $40.75 | 1.4M |
| 2022-03-08 | -64.75 | $40.22 | 2.5M |
| 2022-03-07 | -47.80 | $40.72 | 2.6M |
| 2022-03-04 | -25.76 | $41.37 | 2.3M |
| 2022-03-03 | -30.54 | $41.25 | 1.6M |
| 2022-03-02 | -38.44 | $41.07 | 1.6M |
| 2022-03-01 | -63.84 | $40.29 | 2.9M |
| 2022-02-28 | -45.93 | $40.84 | 2.4M |
| 2022-02-25 | -39.09 | $41.05 | 1.6M |
| 2022-02-24 | -74.92 | $39.95 | 3.1M |
| 2022-02-23 | -98.68 | $40.01 | 1.8M |
| 2022-02-22 | -89.69 | $40.51 | 2.0M |
| 2022-02-18 | -85.63 | $40.76 | 1.5M |
| 2022-02-17 | -82.18 | $40.82 | 1.0M |
| 2022-02-16 | -68.29 | $41.16 | 1.7M |
| 2022-02-15 | -73.08 | $41.07 | 1.2M |
| 2022-02-14 | -87.20 | $40.78 | 1.6M |
| 2022-02-11 | -81.59 | $41.00 | 1.7M |
| 2022-02-10 | -73.16 | $41.29 | 2.0M |
| 2022-02-09 | -44.85 | $42.06 | 1.2M |
| 2022-02-08 | -56.25 | $41.75 | 1.4M |
| 2022-02-07 | -65.81 | $41.49 | 1.7M |
| 2022-02-04 | -66.91 | $41.46 | 1.2M |
| 2022-02-03 | -52.94 | $41.84 | 1.1M |
| 2022-02-02 | -42.16 | $42.22 | 1.4M |
| 2022-02-01 | -55.05 | $41.85 | 3.1M |
| 2022-01-31 | -57.49 | $41.78 | 957914 |
| 2022-01-28 | -67.60 | $41.49 | 3.6M |
| 2022-01-27 | -86.06 | $40.96 | 2.0M |
| 2022-01-26 | -86.41 | $40.95 | 2.3M |
| 2022-01-25 | -74.22 | $41.30 | 2.7M |
| 2022-01-24 | -66.20 | $41.53 | 5.8M |
| 2022-01-21 | -95.43 | $41.55 | 1.6M |
| 2022-01-20 | -96.93 | $41.85 | 1.6M |
| 2022-01-19 | -79.75 | $42.13 | 1.5M |
| 2022-01-18 | -49.31 | $42.36 | 1.9M |
| 2022-01-14 | -22.58 | $42.94 | 1.8M |
| 2022-01-13 | -20.28 | $42.99 | 1.1M |
| 2022-01-12 | -23.04 | $42.93 | 1.0M |
| 2022-01-11 | -20.74 | $42.98 | 3.2M |
| 2022-01-10 | -23.96 | $42.91 | 1.9M |
| 2022-01-07 | -20.74 | $42.98 | 1.1M |
| 2022-01-06 | -24.88 | $42.89 | 1.1M |
| 2022-01-05 | -27.65 | $42.83 | 1.5M |
| 2022-01-04 | -11.17 | $43.09 | 1.3M |
| 2022-01-03 | -14.69 | $42.86 | 1.3M |
| 2021-12-31 | -4.91 | $43.04 | 761413 |
| 2021-12-30 | -6.06 | $42.93 | 614800 |
| 2021-12-29 | -1.62 | $42.98 | 874927 |
| 2021-12-28 | -0.35 | $42.81 | 873038 |
| 2021-12-27 | -7.75 | $42.57 | 688900 |
| 2021-12-23 | -22.89 | $42.14 | 677100 |
| 2021-12-22 | -21.48 | $42.18 | 795411 |
| 2021-12-21 | -28.87 | $41.97 | 819634 |
| 2021-12-20 | -39.79 | $41.66 | 1.2M |
| 2021-12-17 | -27.11 | $42.02 | 1.0M |
| 2021-12-16 | -7.04 | $42.59 | 1.1M |
| 2021-12-15 | -2.07 | $42.32 | 1.0M |
| 2021-12-14 | -12.09 | $41.84 | 859624 |
| 2021-12-13 | -6.98 | $41.95 | 819217 |
| 2021-12-10 | -7.08 | $41.92 | 833500 |
| 2021-12-09 | -22.17 | $41.60 | 1.1M |
| 2021-12-08 | -15.09 | $41.75 | 976800 |
| 2021-12-07 | -16.98 | $41.71 | 757600 |
| 2021-12-06 | -31.13 | $41.41 | 1.4M |
| 2021-12-03 | -63.68 | $40.72 | 1.6M |
| 2021-12-02 | -64.15 | $40.71 | 1.4M |
| 2021-12-01 | -100.00 | $39.95 | 1.5M |
| 2021-11-30 | -96.95 | $40.16 | 1.2M |
| 2021-11-29 | -84.48 | $41.09 | 1.1M |
| 2021-11-26 | -88.79 | $41.04 | 974800 |
| 2021-11-24 | -23.85 | $41.81 | 693408 |
| 2021-11-23 | -13.68 | $41.91 | 861913 |
| 2021-11-22 | -29.06 | $41.73 | 928911 |
| 2021-11-19 | -47.01 | $41.52 | 1.2M |
| 2021-11-18 | -41.03 | $41.59 | 685100 |
| 2021-11-17 | -23.93 | $41.79 | 716814 |
| 2021-11-16 | -13.68 | $41.91 | 1.1M |
| 2021-11-15 | -1.65 | $41.95 | 2.7M |
| 2021-11-12 | -10.49 | $41.82 | 765830 |
| 2021-11-11 | -20.28 | $41.68 | 882900 |
| 2021-11-10 | -11.18 | $41.79 | 877305 |
| 2021-11-09 | -12.89 | $41.68 | 968840 |
| 2021-11-08 | -12.89 | $41.68 | 865435 |
| 2021-11-05 | -9.78 | $41.75 | 1.2M |
| 2021-11-04 | -8.42 | $41.57 | 764639 |
| 2021-11-03 | -2.97 | $41.68 | 1.4M |
| 2021-11-02 | -2.17 | $41.56 | 799100 |
| 2021-11-01 | -4.59 | $41.39 | 886700 |
| 2021-10-29 | -13.45 | $41.19 | 686200 |
| 2021-10-28 | -9.84 | $41.25 | 853700 |
| 2021-10-27 | -24.18 | $40.90 | 969720 |
| 2021-10-26 | -7.38 | $41.31 | 987300 |
| 2021-10-25 | -5.74 | $41.35 | 602009 |
| 2021-10-22 | -3.28 | $41.41 | 616600 |
| 2021-10-21 | -6.81 | $41.24 | 733610 |
| 2021-10-20 | -2.55 | $41.34 | 950500 |
| 2021-10-19 | -3.96 | $40.99 | 1.0M |
| 2021-10-18 | -18.81 | $40.69 | 1.3M |
| 2021-10-15 | -8.91 | $40.89 | 763214 |
| 2021-10-14 | 0.00 | $40.78 | 889700 |
| 2021-10-13 | -35.26 | $40.17 | 2.8M |
| 2021-10-12 | -49.44 | $39.96 | 1.5M |
| 2021-10-11 | -52.91 | $39.94 | 717207 |
| 2021-10-08 | -45.54 | $40.15 | 786100 |
| 2021-10-07 | -48.11 | $40.15 | 1.0M |
| 2021-10-06 | -60.26 | $39.98 | 1.3M |
| 2021-10-05 | -70.09 | $39.75 | 892837 |
| 2021-10-04 | -79.51 | $39.55 | 1.2M |
| 2021-10-01 | -84.53 | $39.46 | 911800 |
| 2021-09-30 | -99.60 | $39.20 | 892543 |
| 2021-09-29 | -83.97 | $39.73 | 720920 |
| 2021-09-28 | -94.94 | $39.47 | 989400 |
| 2021-09-27 | -75.53 | $39.93 | 572600 |
| 2021-09-24 | -73.84 | $39.97 | 617200 |
| 2021-09-23 | -74.68 | $39.95 | 651311 |
| 2021-09-22 | -78.90 | $39.85 | 774441 |
| 2021-09-21 | -86.92 | $39.66 | 715804 |
| 2021-09-20 | -82.28 | $39.77 | 1.4M |
| 2021-09-17 | -98.73 | $40.16 | 657600 |
| 2021-09-16 | -87.59 | $40.52 | 1.0M |
| 2021-09-15 | -78.57 | $40.73 | 688411 |
| 2021-09-14 | -94.44 | $40.53 | 771100 |
| 2021-09-13 | -86.11 | $40.79 | 708807 |
| 2021-09-10 | -97.00 | $40.75 | 576800 |
| 2021-09-09 | -72.53 | $41.06 | 503248 |
| 2021-09-08 | -42.86 | $41.33 | 678240 |
| 2021-09-07 | -72.34 | $41.04 | 967046 |
| 2021-09-03 | -15.31 | $41.57 | 773810 |
| 2021-09-02 | 0.00 | $41.72 | 1.1M |
| 2021-09-01 | -12.38 | $41.51 | 671239 |
| 2021-08-31 | -22.81 | $41.38 | 652922 |
| 2021-08-30 | -24.17 | $41.35 | 452200 |
| 2021-08-27 | -25.00 | $41.34 | 668017 |
| 2021-08-26 | -47.50 | $41.07 | 601700 |
| 2021-08-25 | -30.83 | $41.27 | 955007 |
| 2021-08-24 | -30.07 | $41.21 | 619600 |
| 2021-08-23 | -19.61 | $41.34 | 609100 |
| 2021-08-20 | -21.57 | $41.31 | 643619 |
| 2021-08-19 | -36.71 | $41.06 | 1.1M |
| 2021-08-18 | -31.21 | $41.10 | 551327 |
| 2021-08-17 | -7.51 | $41.51 | 953000 |
| 2021-08-16 | 0.00 | $41.64 | 556329 |
| 2021-08-13 | -0.46 | $41.48 | 466404 |
| 2021-08-12 | -0.99 | $41.31 | 529300 |
| 2021-08-11 | -1.51 | $41.26 | 645216 |
| 2021-08-10 | -2.82 | $41.02 | 562603 |
| 2021-08-09 | -8.98 | $40.82 | 678700 |
| 2021-08-06 | -4.79 | $40.89 | 858200 |
| 2021-08-05 | -8.28 | $40.74 | 611826 |
| 2021-08-04 | -21.66 | $40.53 | 953820 |
| 2021-08-03 | -1.91 | $40.84 | 724600 |
| 2021-08-02 | -20.51 | $40.54 | 844800 |
| 2021-07-30 | -15.07 | $40.54 | 901627 |
| 2021-07-29 | -4.32 | $40.63 | 593130 |
| 2021-07-28 | -10.57 | $40.40 | 552100 |
| 2021-07-27 | -2.46 | $40.49 | 594628 |
| 2021-07-26 | -7.02 | $40.36 | 620225 |
| 2021-07-23 | -6.14 | $40.37 | 519442 |
| 2021-07-22 | -39.47 | $39.99 | 497500 |
| 2021-07-21 | -25.44 | $40.15 | 532105 |
| 2021-07-20 | -32.46 | $40.07 | 1.0M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.10
2026-07-17
Close Price
$49.60
Vol: 483510Average Directional Index - Detailed Analysis
Minimum
6.16
Average
19.10
Maximum
68.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.10 | $49.60 | 483510 |
| 2026-07-16 | 17.28 | $49.85 | 411300 |
| 2026-07-15 | 16.83 | $48.84 | 471900 |
| 2026-07-14 | 16.83 | $48.92 | 380500 |
| 2026-07-13 | 16.63 | $49.28 | 536800 |
| 2026-07-10 | 16.08 | $48.99 | 333815 |
| 2026-07-09 | 15.84 | $48.74 | 638442 |
| 2026-07-08 | 15.78 | $48.83 | 431234 |
| 2026-07-07 | 15.44 | $49.46 | 417200 |
| 2026-07-06 | 14.17 | $49.07 | 363440 |
| 2026-07-02 | 13.28 | $49.39 | 468309 |
| 2026-07-01 | 12.35 | $48.48 | 460400 |
| 2026-06-30 | 11.98 | $48.18 | 1.4M |
| 2026-06-29 | 12.04 | $48.43 | 1.3M |
| 2026-06-26 | 11.84 | $48.54 | 401500 |
| 2026-06-25 | 11.63 | $47.97 | 418000 |
| 2026-06-24 | 11.52 | $48.10 | 497700 |
| 2026-06-23 | 11.63 | $47.86 | 894724 |
| 2026-06-22 | 12.20 | $47.34 | 583230 |
| 2026-06-18 | 12.46 | $47.42 | 1.1M |
| 2026-06-17 | 12.73 | $47.63 | 962027 |
| 2026-06-16 | 13.15 | $48.36 | 754300 |
| 2026-06-15 | 12.93 | $48.17 | 363100 |
| 2026-06-12 | 12.88 | $48.32 | 528800 |
| 2026-06-11 | 12.86 | $47.97 | 568748 |
| 2026-06-10 | 13.12 | $47.76 | 489300 |
| 2026-06-09 | 13.45 | $47.80 | 1.2M |
| 2026-06-08 | 14.13 | $47.23 | 611600 |
| 2026-06-05 | 14.66 | $47.68 | 938010 |
| 2026-06-04 | 15.39 | $47.26 | 642015 |
| 2026-06-03 | 15.68 | $46.84 | 456700 |
| 2026-06-02 | 15.46 | $47.12 | 458410 |
| 2026-06-01 | 15.16 | $46.97 | 663000 |
| 2026-05-29 | 14.95 | $47.26 | 556735 |
| 2026-05-28 | 15.09 | $47.51 | 714010 |
| 2026-05-27 | 15.55 | $47.72 | 438848 |
| 2026-05-26 | 16.37 | $47.78 | 658544 |
| 2026-05-22 | 17.11 | $47.90 | 508500 |
| 2026-05-21 | 17.87 | $47.67 | 512704 |
| 2026-05-20 | 18.22 | $47.46 | 496604 |
| 2026-05-19 | 18.39 | $47.26 | 440340 |
| 2026-05-18 | 18.56 | $47.33 | 922504 |
| 2026-05-15 | 18.43 | $46.62 | 514845 |
| 2026-05-14 | 17.88 | $47.04 | 686834 |
| 2026-05-13 | 17.65 | $46.84 | 1.0M |
| 2026-05-12 | 17.17 | $47.13 | 1.7M |
| 2026-05-11 | 16.72 | $46.97 | 1.3M |
| 2026-05-08 | 16.40 | $47.05 | 1.3M |
| 2026-05-07 | 16.19 | $47.25 | 1.4M |
| 2026-05-06 | 16.17 | $47.57 | 1.4M |
| 2026-05-05 | 16.53 | $47.49 | 1.3M |
| 2026-05-04 | 16.72 | $47.33 | 2.1M |
| 2026-05-01 | 16.92 | $47.73 | 1.7M |
| 2026-04-30 | 17.75 | $48.01 | 1.4M |
| 2026-04-29 | 18.41 | $47.46 | 1.5M |
| 2026-04-28 | 18.73 | $47.76 | 1.1M |
| 2026-04-27 | 19.37 | $47.60 | 1.4M |
| 2026-04-24 | 19.82 | $47.62 | 788611 |
| 2026-04-23 | 20.34 | $47.99 | 991516 |
| 2026-04-22 | 20.89 | $47.51 | 343200 |
| 2026-04-21 | 21.42 | $47.85 | 739900 |
| 2026-04-20 | 22.42 | $48.34 | 362600 |
| 2026-04-17 | 23.08 | $48.42 | 487200 |
| 2026-04-16 | 23.85 | $48.00 | 840704 |
| 2026-04-15 | 24.99 | $47.88 | 585100 |
| 2026-04-14 | 26.07 | $48.08 | 629200 |
| 2026-04-13 | 27.20 | $47.98 | 426011 |
| 2026-04-10 | 28.20 | $47.93 | 627700 |
| 2026-04-09 | 29.64 | $48.32 | 701700 |
| 2026-04-08 | 31.15 | $48.13 | 453800 |
| 2026-04-07 | 32.33 | $47.31 | 536300 |
| 2026-04-06 | 32.65 | $47.43 | 378048 |
| 2026-04-02 | 32.88 | $47.35 | 571700 |
| 2026-04-01 | 33.12 | $47.13 | 548800 |
| 2026-03-31 | 33.03 | $47.03 | 1.1M |
| 2026-03-30 | 32.84 | $46.61 | 839900 |
| 2026-03-27 | 32.24 | $46.36 | 1.0M |
| 2026-03-26 | 31.39 | $46.68 | 799838 |
| 2026-03-25 | 30.71 | $47.05 | 702400 |
| 2026-03-24 | 30.11 | $46.89 | 1.3M |
| 2026-03-23 | 29.31 | $46.83 | 786544 |
| 2026-03-20 | 28.64 | $46.46 | 862800 |
| 2026-03-19 | 27.76 | $47.03 | 1.0M |
| 2026-03-18 | 27.17 | $47.19 | 1.7M |
| 2026-03-17 | 26.82 | $47.98 | 1.2M |
| 2026-03-16 | 27.18 | $47.99 | 1.6M |
| 2026-03-13 | 27.29 | $47.76 | 1.1M |
| 2026-03-12 | 27.27 | $47.65 | 1.3M |
| 2026-03-11 | 27.23 | $48.04 | 776700 |
| 2026-03-10 | 27.42 | $48.40 | 796202 |
| 2026-03-09 | 28.07 | $48.77 | 958545 |
| 2026-03-06 | 28.75 | $48.93 | 711219 |
| 2026-03-05 | 29.79 | $49.15 | 868400 |
| 2026-03-04 | 31.11 | $49.69 | 821200 |
| 2026-03-03 | 31.88 | $49.65 | 858216 |
| 2026-03-02 | 32.70 | $50.08 | 860708 |
| 2026-02-27 | 31.79 | $50.08 | 478514 |
| 2026-02-26 | 30.91 | $49.83 | 540047 |
| 2026-02-25 | 30.18 | $49.54 | 1.2M |
| 2026-02-24 | 29.65 | $49.66 | 470800 |
| 2026-02-23 | 28.54 | $49.40 | 457922 |
| 2026-02-20 | 27.37 | $49.48 | 378106 |
| 2026-02-19 | 26.34 | $49.30 | 583708 |
| 2026-02-18 | 25.30 | $49.37 | 546501 |
| 2026-02-17 | 23.97 | $49.42 | 498234 |
| 2026-02-13 | 22.55 | $49.62 | 898648 |
| 2026-02-12 | 21.13 | $49.23 | 812624 |
| 2026-02-11 | 19.69 | $49.42 | 640430 |
| 2026-02-10 | 18.33 | $49.26 | 824700 |
| 2026-02-09 | 16.95 | $48.94 | 433700 |
| 2026-02-06 | 15.80 | $49.07 | 572709 |
| 2026-02-05 | 14.30 | $48.70 | 742100 |
| 2026-02-04 | 12.95 | $48.78 | 910700 |
| 2026-02-03 | 11.57 | $48.17 | 1.5M |
| 2026-02-02 | 10.74 | $47.97 | 2.2M |
| 2026-01-30 | 10.21 | $47.88 | 2.3M |
| 2026-01-29 | 9.99 | $47.67 | 2.0M |
| 2026-01-28 | 9.69 | $47.42 | 2.4M |
| 2026-01-27 | 9.62 | $47.69 | 1.4M |
| 2026-01-26 | 9.39 | $47.54 | 1.4M |
| 2026-01-23 | 9.15 | $47.37 | 2.2M |
| 2026-01-22 | 9.27 | $47.46 | 2.1M |
| 2026-01-21 | 8.92 | $47.50 | 2.1M |
| 2026-01-20 | 8.64 | $47.10 | 1.6M |
| 2026-01-16 | 8.75 | $47.53 | 1.2M |
| 2026-01-15 | 8.25 | $47.56 | 1.6M |
| 2026-01-14 | 7.73 | $47.39 | 2.0M |
| 2026-01-13 | 7.58 | $46.79 | 1.4M |
| 2026-01-12 | 7.67 | $46.77 | 611406 |
| 2026-01-09 | 7.70 | $46.71 | 759841 |
| 2026-01-08 | 7.83 | $46.65 | 570000 |
| 2026-01-07 | 7.61 | $46.08 | 703533 |
| 2026-01-06 | 7.47 | $46.50 | 1.9M |
| 2026-01-05 | 7.66 | $46.32 | 1.0M |
| 2026-01-02 | 7.51 | $46.19 | 583000 |
| 2025-12-31 | 7.16 | $46.08 | 627200 |
| 2025-12-30 | 7.26 | $46.42 | 499400 |
| 2025-12-29 | 7.32 | $46.45 | 437617 |
| 2025-12-26 | 7.35 | $46.42 | 411324 |
| 2025-12-24 | 7.44 | $46.41 | 153208 |
| 2025-12-23 | 7.54 | $46.26 | 442900 |
| 2025-12-22 | 7.90 | $46.23 | 517125 |
| 2025-12-19 | 8.29 | $46.03 | 456800 |
| 2025-12-18 | 8.61 | $46.17 | 546300 |
| 2025-12-17 | 8.78 | $46.23 | 467400 |
| 2025-12-16 | 9.03 | $46.10 | 758329 |
| 2025-12-15 | 9.29 | $46.37 | 457800 |
| 2025-12-12 | 9.26 | $46.14 | 402900 |
| 2025-12-11 | 9.41 | $46.38 | 396200 |
| 2025-12-10 | 9.56 | $46.01 | 562348 |
| 2025-12-09 | 9.81 | $45.60 | 1.1M |
| 2025-12-08 | 9.91 | $45.72 | 396315 |
| 2025-12-05 | 10.18 | $46.05 | 567300 |
| 2025-12-04 | 10.47 | $46.08 | 496330 |
| 2025-12-03 | 10.75 | $46.13 | 425500 |
| 2025-12-02 | 11.03 | $45.99 | 625200 |
| 2025-12-01 | 11.41 | $46.20 | 367100 |
| 2025-11-28 | 11.33 | $46.58 | 229200 |
| 2025-11-26 | 10.83 | $46.42 | 434600 |
| 2025-11-25 | 10.44 | $46.24 | 913845 |
| 2025-11-24 | 10.37 | $45.73 | 544633 |
| 2025-11-21 | 10.82 | $45.88 | 614400 |
| 2025-11-20 | 11.29 | $45.23 | 809437 |
| 2025-11-19 | 11.41 | $45.34 | 639100 |
| 2025-11-18 | 11.34 | $45.57 | 633800 |
| 2025-11-17 | 11.51 | $45.55 | 679200 |
| 2025-11-14 | 11.80 | $45.91 | 916200 |
| 2025-11-13 | 12.41 | $46.05 | 549300 |
| 2025-11-12 | 12.67 | $46.25 | 881721 |
| 2025-11-11 | 12.73 | $46.12 | 720000 |
| 2025-11-10 | 13.07 | $45.68 | 566000 |
| 2025-11-07 | 13.54 | $45.58 | 860500 |
| 2025-11-06 | 13.69 | $45.12 | 660224 |
| 2025-11-05 | 13.53 | $45.29 | 1.4M |
| 2025-11-04 | 13.33 | $45.13 | 1.2M |
| 2025-11-03 | 12.65 | $45.00 | 1.3M |
| 2025-10-31 | 11.79 | $45.13 | 755349 |
| 2025-10-30 | 11.14 | $45.18 | 816400 |
| 2025-10-29 | 10.67 | $45.12 | 1.1M |
| 2025-10-28 | 10.18 | $45.76 | 735000 |
| 2025-10-27 | 10.71 | $46.14 | 652814 |
| 2025-10-24 | 10.87 | $46.06 | 497300 |
| 2025-10-23 | 10.92 | $46.11 | 821100 |
| 2025-10-22 | 10.97 | $46.10 | 798127 |
| 2025-10-21 | 10.75 | $46.09 | 651000 |
| 2025-10-20 | 10.63 | $46.07 | 602720 |
| 2025-10-17 | 10.76 | $45.82 | 852800 |
| 2025-10-16 | 11.27 | $45.55 | 1.1M |
| 2025-10-15 | 11.82 | $45.88 | 1.0M |
| 2025-10-14 | 12.12 | $45.84 | 961546 |
| 2025-10-13 | 12.73 | $45.45 | 782900 |
| 2025-10-10 | 12.83 | $45.42 | 1.3M |
| 2025-10-09 | 13.04 | $45.80 | 876814 |
| 2025-10-08 | 13.73 | $46.14 | 1.1M |
| 2025-10-07 | 13.90 | $46.14 | 660618 |
| 2025-10-06 | 13.98 | $46.21 | 550270 |
| 2025-10-03 | 14.03 | $46.23 | 906120 |
| 2025-10-02 | 14.09 | $46.02 | 2.4M |
| 2025-10-01 | 14.50 | $46.11 | 803743 |
| 2025-09-30 | 14.59 | $46.24 | 935800 |
| 2025-09-29 | 14.75 | $45.94 | 573825 |
| 2025-09-26 | 15.28 | $45.83 | 350829 |
| 2025-09-25 | 16.06 | $45.41 | 606100 |
| 2025-09-24 | 16.85 | $45.94 | 642112 |
| 2025-09-23 | 16.88 | $46.05 | 630600 |
| 2025-09-22 | 16.92 | $45.86 | 346719 |
| 2025-09-19 | 17.14 | $45.86 | 466813 |
| 2025-09-18 | 17.29 | $45.98 | 967524 |
| 2025-09-17 | 17.44 | $45.95 | 463717 |
| 2025-09-16 | 17.57 | $45.85 | 579649 |
| 2025-09-15 | 18.05 | $45.98 | 366500 |
| 2025-09-12 | 18.28 | $46.19 | 256334 |
| 2025-09-11 | 18.12 | $46.50 | 522109 |
| 2025-09-10 | 17.96 | $45.93 | 479420 |
| 2025-09-09 | 18.29 | $46.03 | 374211 |
| 2025-09-08 | 18.30 | $46.15 | 433509 |
| 2025-09-05 | 18.31 | $46.31 | 451740 |
| 2025-09-04 | 17.92 | $46.28 | 563648 |
| 2025-09-03 | 17.84 | $46.05 | 515400 |
| 2025-09-02 | 18.00 | $46.09 | 432100 |
| 2025-08-29 | 18.05 | $46.43 | 407100 |
| 2025-08-28 | 17.45 | $46.29 | 460700 |
| 2025-08-27 | 16.82 | $46.52 | 524200 |
| 2025-08-26 | 16.02 | $46.30 | 591600 |
| 2025-08-25 | 15.33 | $46.36 | 674310 |
| 2025-08-22 | 14.36 | $46.86 | 451344 |
| 2025-08-21 | 13.11 | $46.27 | 430200 |
| 2025-08-20 | 12.39 | $46.32 | 570300 |
| 2025-08-19 | 11.34 | $46.24 | 399928 |
| 2025-08-18 | 10.64 | $45.82 | 421400 |
| 2025-08-15 | 10.34 | $45.88 | 458115 |
| 2025-08-14 | 9.94 | $46.03 | 866000 |
| 2025-08-13 | 9.46 | $46.28 | 503330 |
| 2025-08-12 | 8.95 | $45.76 | 466600 |
| 2025-08-11 | 9.11 | $45.42 | 758300 |
| 2025-08-08 | 9.40 | $45.50 | 490043 |
| 2025-08-07 | 9.48 | $45.41 | 642644 |
| 2025-08-06 | 9.66 | $45.29 | 434200 |
| 2025-08-05 | 10.04 | $45.29 | 399900 |
| 2025-08-04 | 10.46 | $45.28 | 436055 |
| 2025-08-01 | 10.91 | $44.78 | 422748 |
| 2025-07-31 | 10.94 | $44.93 | 830100 |
| 2025-07-30 | 11.34 | $45.19 | 588900 |
| 2025-07-29 | 11.91 | $45.57 | 484712 |
| 2025-07-28 | 11.89 | $45.49 | 372731 |
| 2025-07-25 | 11.85 | $45.92 | 358500 |
| 2025-07-24 | 11.39 | $45.84 | 368300 |
| 2025-07-23 | 10.65 | $46.06 | 900816 |
| 2025-07-22 | 9.89 | $45.73 | 518200 |
| 2025-07-21 | 9.38 | $45.11 | 450600 |
| 2025-07-18 | 9.26 | $45.13 | 431412 |
| 2025-07-17 | 9.15 | $45.28 | 440639 |
| 2025-07-16 | 9.18 | $45.03 | 620100 |
| 2025-07-15 | 9.49 | $44.73 | 857800 |
| 2025-07-14 | 9.68 | $45.27 | 804400 |
| 2025-07-11 | 9.38 | $45.18 | 389000 |
| 2025-07-10 | 9.09 | $45.52 | 595800 |
| 2025-07-09 | 8.60 | $45.29 | 788200 |
| 2025-07-08 | 8.43 | $45.18 | 602140 |
| 2025-07-07 | 8.31 | $45.04 | 786341 |
| 2025-07-03 | 8.17 | $45.48 | 286049 |
| 2025-07-02 | 7.45 | $45.36 | 981000 |
| 2025-07-01 | 6.82 | $45.29 | 1.2M |
| 2025-06-30 | 6.16 | $44.70 | 900914 |
| 2025-06-27 | 6.43 | $44.43 | 1.3M |
| 2025-06-26 | 6.73 | $44.36 | 516500 |
| 2025-06-25 | 6.73 | $44.37 | 941500 |
| 2025-06-24 | 6.88 | $44.86 | 555716 |
| 2025-06-23 | 7.04 | $44.64 | 426500 |
| 2025-06-20 | 7.29 | $44.13 | 416700 |
| 2025-06-18 | 7.21 | $44.22 | 624600 |
| 2025-06-17 | 7.20 | $44.30 | 771800 |
| 2025-06-16 | 7.23 | $44.64 | 471900 |
| 2025-06-13 | 7.56 | $44.57 | 663400 |
| 2025-06-12 | 7.90 | $45.05 | 462500 |
| 2025-06-11 | 8.05 | $44.86 | 853104 |
| 2025-06-10 | 8.12 | $45.00 | 763149 |
| 2025-06-09 | 8.10 | $44.80 | 602200 |
| 2025-06-06 | 8.19 | $44.77 | 510000 |
| 2025-06-05 | 8.39 | $44.51 | 574900 |
| 2025-06-04 | 8.82 | $44.63 | 472731 |
| 2025-06-03 | 9.05 | $44.89 | 838013 |
| 2025-06-02 | 9.34 | $44.67 | 580138 |
| 2025-05-30 | 9.81 | $44.75 | 606124 |
| 2025-05-29 | 10.09 | $44.64 | 574600 |
| 2025-05-28 | 10.61 | $44.36 | 692806 |
| 2025-05-27 | 11.11 | $44.83 | 449202 |
| 2025-05-23 | 11.50 | $44.22 | 386549 |
| 2025-05-22 | 11.79 | $44.24 | 568100 |
| 2025-05-21 | 12.15 | $44.43 | 619500 |
| 2025-05-20 | 12.68 | $45.10 | 665800 |
| 2025-05-19 | 12.62 | $45.12 | 566400 |
| 2025-05-16 | 12.63 | $45.05 | 666137 |
| 2025-05-15 | 12.72 | $44.62 | 532300 |
| 2025-05-14 | 13.18 | $43.88 | 900800 |
| 2025-05-13 | 13.59 | $44.16 | 601114 |
| 2025-05-12 | 14.10 | $44.54 | 504232 |
| 2025-05-09 | 14.52 | $43.97 | 815830 |
| 2025-05-08 | 15.09 | $43.99 | 413715 |
| 2025-05-07 | 15.72 | $43.90 | 630140 |
| 2025-05-06 | 16.15 | $43.78 | 346748 |
| 2025-05-05 | 16.51 | $44.01 | 380046 |
| 2025-05-02 | 17.01 | $44.15 | 468600 |
| 2025-05-01 | 17.57 | $43.61 | 442500 |
| 2025-04-30 | 17.84 | $43.81 | 379920 |
| 2025-04-29 | 18.12 | $43.78 | 290800 |
| 2025-04-28 | 18.66 | $43.47 | 431938 |
| 2025-04-25 | 18.95 | $43.31 | 373123 |
| 2025-04-24 | 19.19 | $43.56 | 543040 |
| 2025-04-23 | 19.44 | $43.22 | 940200 |
| 2025-04-22 | 19.73 | $43.20 | 539519 |
| 2025-04-21 | 19.64 | $42.41 | 985000 |
| 2025-04-17 | 19.10 | $42.94 | 646300 |
| 2025-04-16 | 18.87 | $42.61 | 946800 |
| 2025-04-15 | 18.58 | $42.98 | 442911 |
| 2025-04-14 | 18.61 | $43.25 | 905311 |
| 2025-04-11 | 18.60 | $42.63 | 1.1M |
| 2025-04-10 | 18.11 | $42.02 | 847140 |
| 2025-04-09 | 17.05 | $42.65 | 846800 |
| 2025-04-08 | 15.93 | $40.62 | 1.5M |
| 2025-04-07 | 14.05 | $41.18 | 2.0M |
| 2025-04-04 | 12.12 | $41.90 | 1.3M |
| 2025-04-03 | 10.79 | $43.93 | 941127 |
| 2025-04-02 | 10.99 | $44.78 | 805848 |
| 2025-04-01 | 11.37 | $44.58 | 712400 |
| 2025-03-31 | 11.89 | $44.59 | 710300 |
| 2025-03-28 | 12.45 | $44.20 | 714316 |
| 2025-03-27 | 12.97 | $44.50 | 344700 |
| 2025-03-26 | 13.51 | $44.71 | 330742 |
| 2025-03-25 | 13.88 | $44.48 | 648800 |
| 2025-03-24 | 14.39 | $44.68 | 302400 |
| 2025-03-21 | 14.70 | $44.33 | 307100 |
| 2025-03-20 | 15.29 | $44.63 | 327000 |
| 2025-03-19 | 15.45 | $44.81 | 414644 |
| 2025-03-18 | 15.58 | $44.79 | 465200 |
| 2025-03-17 | 15.62 | $44.94 | 343046 |
| 2025-03-14 | 15.66 | $44.45 | 600520 |
| 2025-03-13 | 16.26 | $43.91 | 519300 |
| 2025-03-12 | 17.06 | $44.07 | 614011 |
| 2025-03-11 | 17.71 | $44.60 | 1.8M |
| 2025-03-10 | 17.80 | $45.38 | 667532 |
| 2025-03-07 | 16.98 | $45.47 | 474300 |
| 2025-03-06 | 16.55 | $44.88 | 1.1M |
| 2025-03-05 | 16.83 | $44.90 | 636436 |
| 2025-03-04 | 17.05 | $44.65 | 609200 |
| 2025-03-03 | 17.17 | $45.32 | 440546 |
| 2025-02-28 | 16.42 | $45.32 | 485500 |
| 2025-02-27 | 16.06 | $44.86 | 560800 |
| 2025-02-26 | 15.96 | $44.97 | 1.1M |
| 2025-02-25 | 15.75 | $45.34 | 623800 |
| 2025-02-24 | 15.10 | $45.07 | 514200 |
| 2025-02-21 | 14.58 | $44.92 | 417700 |
| 2025-02-20 | 14.38 | $44.96 | 499816 |
| 2025-02-19 | 14.17 | $44.86 | 802600 |
| 2025-02-18 | 14.05 | $44.75 | 581800 |
| 2025-02-14 | 14.09 | $44.46 | 686321 |
| 2025-02-13 | 14.06 | $44.77 | 1.5M |
| 2025-02-12 | 14.25 | $44.46 | 630700 |
| 2025-02-11 | 14.79 | $44.69 | 540100 |
| 2025-02-10 | 15.28 | $44.42 | 373000 |
| 2025-02-07 | 16.09 | $44.28 | 490803 |
| 2025-02-06 | 16.90 | $44.52 | 552903 |
| 2025-02-05 | 17.60 | $44.56 | 497068 |
| 2025-02-04 | 18.49 | $44.32 | 540800 |
| 2025-02-03 | 19.20 | $44.32 | 628900 |
| 2025-01-31 | 19.95 | $44.48 | 704539 |
| 2025-01-30 | 20.40 | $44.81 | 429900 |
| 2025-01-29 | 20.75 | $44.42 | 674000 |
| 2025-01-28 | 21.27 | $44.56 | 608935 |
| 2025-01-27 | 21.68 | $45.01 | 612228 |
| 2025-01-24 | 22.10 | $44.43 | 482933 |
| 2025-01-23 | 23.11 | $44.42 | 748600 |
| 2025-01-22 | 24.31 | $44.23 | 649300 |
| 2025-01-21 | 25.48 | $44.61 | 808807 |
| 2025-01-17 | 26.60 | $44.08 | 463615 |
| 2025-01-16 | 27.64 | $43.98 | 747400 |
| 2025-01-15 | 28.40 | $43.52 | 568900 |
| 2025-01-14 | 28.93 | $43.19 | 778801 |
| 2025-01-13 | 28.53 | $42.90 | 475300 |
| 2025-01-10 | 27.57 | $42.61 | 859600 |
| 2025-01-08 | 26.63 | $43.40 | 501500 |
| 2025-01-07 | 25.94 | $43.29 | 848700 |
| 2025-01-06 | 25.38 | $43.33 | 487441 |
| 2025-01-03 | 24.90 | $43.64 | 637515 |
| 2025-01-02 | 24.51 | $43.45 | 549532 |
| 2024-12-31 | 24.10 | $43.64 | 554707 |
| 2024-12-30 | 23.46 | $43.48 | 1.2M |
| 2024-12-27 | 22.54 | $43.86 | 289401 |
| 2024-12-26 | 21.93 | $44.07 | 263400 |
| 2024-12-24 | 21.39 | $44.01 | 342800 |
| 2024-12-23 | 20.63 | $43.71 | 350135 |
| 2024-12-20 | 19.41 | $43.70 | 474950 |
| 2024-12-19 | 18.13 | $43.40 | 1.1M |
| 2024-12-18 | 16.78 | $43.44 | 612800 |
| 2024-12-17 | 15.38 | $44.52 | 760848 |
| 2024-12-16 | 14.67 | $44.69 | 434243 |
| 2024-12-13 | 14.14 | $44.97 | 496100 |
| 2024-12-12 | 13.79 | $45.33 | 403800 |
| 2024-12-11 | 13.95 | $45.44 | 469134 |
| 2024-12-10 | 14.26 | $45.69 | 652709 |
| 2024-12-09 | 14.58 | $45.74 | 745242 |
| 2024-12-06 | 15.27 | $45.80 | 309000 |
| 2024-12-05 | 15.93 | $46.06 | 338400 |
| 2024-12-04 | 16.28 | $46.04 | 317900 |
| 2024-12-03 | 16.75 | $46.22 | 378100 |
| 2024-12-02 | 16.91 | $46.48 | 409700 |
| 2024-11-29 | 16.96 | $46.70 | 171400 |
| 2024-11-27 | 16.48 | $46.58 | 306000 |
| 2024-11-26 | 15.99 | $46.49 | 645500 |
| 2024-11-25 | 15.69 | $46.66 | 855200 |
| 2024-11-22 | 15.11 | $46.24 | 283001 |
| 2024-11-21 | 14.97 | $45.94 | 449700 |
| 2024-11-20 | 15.23 | $45.42 | 482429 |
| 2024-11-19 | 15.86 | $45.36 | 472800 |
| 2024-11-18 | 16.52 | $45.51 | 464044 |
| 2024-11-15 | 17.24 | $45.32 | 585927 |
| 2024-11-14 | 18.11 | $45.48 | 364700 |
| 2024-11-13 | 18.78 | $45.87 | 501538 |
| 2024-11-12 | 18.90 | $45.94 | 517101 |
| 2024-11-11 | 18.94 | $46.24 | 637700 |
| 2024-11-08 | 18.52 | $46.00 | 345429 |
| 2024-11-07 | 18.43 | $45.75 | 617800 |
| 2024-11-06 | 18.50 | $45.85 | 605800 |
| 2024-11-05 | 18.64 | $45.13 | 309900 |
| 2024-11-04 | 19.30 | $44.56 | 543745 |
| 2024-11-01 | 19.30 | $44.58 | 493824 |
| 2024-10-31 | 19.48 | $44.63 | 371813 |
| 2024-10-30 | 19.80 | $44.92 | 333400 |
| 2024-10-29 | 20.48 | $44.97 | 525400 |
| 2024-10-28 | 21.30 | $45.24 | 316300 |
| 2024-10-25 | 22.16 | $44.99 | 432233 |
| 2024-10-24 | 23.05 | $45.30 | 382818 |
| 2024-10-23 | 23.63 | $45.39 | 573110 |
| 2024-10-22 | 24.23 | $45.35 | 334100 |
| 2024-10-21 | 24.90 | $45.48 | 324404 |
| 2024-10-18 | 25.15 | $45.91 | 325321 |
| 2024-10-17 | 24.71 | $45.85 | 326400 |
| 2024-10-16 | 24.29 | $45.87 | 457000 |
| 2024-10-15 | 23.88 | $45.50 | 460746 |
| 2024-10-14 | 23.50 | $45.46 | 337029 |
| 2024-10-11 | 23.50 | $45.20 | 535000 |
| 2024-10-10 | 23.89 | $44.77 | 321500 |
| 2024-10-09 | 24.60 | $45.04 | 423004 |
| 2024-10-08 | 25.29 | $44.80 | 355584 |
| 2024-10-07 | 26.47 | $44.73 | 477800 |
| 2024-10-04 | 27.71 | $45.07 | 407616 |
| 2024-10-03 | 28.64 | $44.93 | 439000 |
| 2024-10-02 | 29.54 | $45.30 | 580800 |
| 2024-10-01 | 29.94 | $45.46 | 615000 |
| 2024-09-30 | 30.19 | $45.49 | 703844 |
| 2024-09-27 | 30.45 | $45.45 | 1.6M |
| 2024-09-26 | 30.27 | $45.24 | 439827 |
| 2024-09-25 | 30.48 | $45.18 | 530800 |
| 2024-09-24 | 30.66 | $45.46 | 502100 |
| 2024-09-23 | 30.52 | $45.41 | 369400 |
| 2024-09-20 | 30.55 | $45.14 | 442000 |
| 2024-09-19 | 30.79 | $45.25 | 732533 |
| 2024-09-18 | 30.92 | $45.04 | 699310 |
| 2024-09-17 | 31.06 | $45.15 | 391635 |
| 2024-09-16 | 30.99 | $45.26 | 696755 |
| 2024-09-13 | 31.02 | $44.95 | 488100 |
| 2024-09-12 | 31.43 | $44.54 | 493443 |
| 2024-09-11 | 32.35 | $44.30 | 487900 |
| 2024-09-10 | 33.54 | $44.51 | 665400 |
| 2024-09-09 | 33.49 | $44.48 | 825936 |
| 2024-09-06 | 33.44 | $44.10 | 529500 |
| 2024-09-05 | 33.39 | $44.42 | 775400 |
| 2024-09-04 | 32.87 | $44.67 | 669609 |
| 2024-09-03 | 31.89 | $44.58 | 498900 |
| 2024-08-30 | 30.87 | $44.80 | 439800 |
| 2024-08-29 | 29.80 | $44.48 | 724900 |
| 2024-08-28 | 28.78 | $44.36 | 666500 |
| 2024-08-27 | 27.77 | $44.37 | 506516 |
| 2024-08-26 | 26.85 | $44.38 | 660900 |
| 2024-08-23 | 25.71 | $44.32 | 884100 |
| 2024-08-22 | 24.72 | $43.88 | 697700 |
| 2024-08-21 | 23.93 | $43.96 | 439915 |
| 2024-08-20 | 23.13 | $43.70 | 612248 |
| 2024-08-19 | 22.49 | $43.77 | 710300 |
| 2024-08-16 | 21.83 | $43.59 | 666100 |
| 2024-08-15 | 21.29 | $43.40 | 557300 |
| 2024-08-14 | 20.83 | $43.13 | 602741 |
| 2024-08-13 | 20.61 | $42.95 | 557108 |
| 2024-08-12 | 20.60 | $42.52 | 593100 |
| 2024-08-09 | 20.80 | $42.81 | 877746 |
| 2024-08-08 | 21.02 | $42.75 | 812200 |
| 2024-08-07 | 21.34 | $42.29 | 741700 |
| 2024-08-06 | 21.68 | $42.39 | 968407 |
| 2024-08-05 | 22.15 | $42.09 | 2.0M |
| 2024-08-02 | 22.80 | $43.12 | 1.4M |
| 2024-08-01 | 22.61 | $43.28 | 1.1M |
| 2024-07-31 | 21.80 | $43.29 | 843124 |
| 2024-07-30 | 20.65 | $43.24 | 814028 |
| 2024-07-29 | 19.62 | $43.01 | 684100 |
| 2024-07-26 | 18.75 | $42.98 | 795037 |
| 2024-07-25 | 17.82 | $42.47 | 964242 |
| 2024-07-24 | 17.04 | $42.20 | 778736 |
| 2024-07-23 | 16.58 | $42.30 | 1.3M |
| 2024-07-22 | 15.94 | $42.46 | 612800 |
| 2024-07-19 | 15.28 | $42.24 | 900200 |
| 2024-07-18 | 14.45 | $42.58 | 779600 |
| 2024-07-17 | 12.98 | $42.86 | 824900 |
| 2024-07-16 | 11.48 | $42.57 | 869601 |
| 2024-07-15 | 10.27 | $41.85 | 685549 |
| 2024-07-12 | 9.48 | $41.77 | 861029 |
| 2024-07-11 | 8.70 | $41.39 | 782628 |
| 2024-07-10 | 8.35 | $40.84 | 682132 |
| 2024-07-09 | 8.73 | $40.45 | 887835 |
| 2024-07-08 | 8.76 | $40.54 | 487400 |
| 2024-07-05 | 8.97 | $40.56 | 459704 |
| 2024-07-03 | 8.97 | $40.57 | 425230 |
| 2024-07-02 | 9.25 | $40.70 | 788700 |
| 2024-07-01 | 9.37 | $40.56 | 763721 |
| 2024-06-28 | 9.51 | $40.75 | 890400 |
| 2024-06-27 | 9.85 | $40.78 | 626707 |
| 2024-06-26 | 10.03 | $41.00 | 637700 |
| 2024-06-25 | 10.56 | $41.18 | 737200 |
| 2024-06-24 | 10.79 | $41.57 | 679627 |
| 2024-06-21 | 10.71 | $41.22 | 665400 |
| 2024-06-20 | 11.23 | $41.20 | 836800 |
| 2024-06-18 | 11.81 | $41.14 | 774523 |
| 2024-06-17 | 12.25 | $41.03 | 659800 |
| 2024-06-14 | 12.57 | $40.83 | 750604 |
| 2024-06-13 | 12.55 | $41.04 | 1.0M |
| 2024-06-12 | 12.81 | $41.16 | 949742 |
| 2024-06-11 | 13.44 | $41.18 | 1.1M |
| 2024-06-10 | 13.51 | $41.30 | 914836 |
| 2024-06-07 | 13.84 | $41.36 | 1.1M |
| 2024-06-06 | 14.47 | $41.51 | 963200 |
| 2024-06-05 | 15.07 | $41.59 | 780337 |
| 2024-06-04 | 15.80 | $41.62 | 599500 |
| 2024-06-03 | 16.46 | $41.60 | 866500 |
| 2024-05-31 | 17.17 | $41.78 | 672131 |
| 2024-05-30 | 17.96 | $41.03 | 897800 |
| 2024-05-29 | 17.83 | $40.72 | 877000 |
| 2024-05-28 | 17.56 | $41.24 | 817700 |
| 2024-05-24 | 17.85 | $41.62 | 834300 |
| 2024-05-23 | 18.68 | $41.58 | 989029 |
| 2024-05-22 | 19.55 | $42.21 | 718000 |
| 2024-05-21 | 19.28 | $42.31 | 594817 |
| 2024-05-20 | 18.78 | $42.32 | 607100 |
| 2024-05-17 | 18.01 | $42.43 | 639009 |
| 2024-05-16 | 17.20 | $42.41 | 821300 |
| 2024-05-15 | 16.32 | $42.36 | 780407 |
| 2024-05-14 | 15.50 | $42.15 | 855840 |
| 2024-05-13 | 14.70 | $42.11 | 706115 |
| 2024-05-10 | 13.71 | $42.06 | 978857 |
| 2024-05-09 | 12.97 | $41.96 | 1.0M |
| 2024-05-08 | 12.35 | $41.63 | 783000 |
| 2024-05-07 | 12.13 | $41.52 | 1.2M |
| 2024-05-06 | 12.00 | $41.30 | 976826 |
| 2024-05-03 | 12.19 | $41.15 | 1.1M |
| 2024-05-02 | 12.51 | $40.98 | 1.2M |
| 2024-05-01 | 13.09 | $40.77 | 1.4M |
| 2024-04-30 | 13.70 | $40.78 | 1.0M |
| 2024-04-29 | 14.04 | $41.07 | 778000 |
| 2024-04-26 | 14.58 | $40.78 | 991700 |
| 2024-04-25 | 14.95 | $40.91 | 933100 |
| 2024-04-24 | 15.35 | $41.04 | 1.1M |
| 2024-04-23 | 15.87 | $40.99 | 840233 |
| 2024-04-22 | 16.57 | $40.83 | 820745 |
| 2024-04-19 | 17.18 | $40.53 | 1.3M |
| 2024-04-18 | 17.09 | $40.13 | 1.1M |
| 2024-04-17 | 16.37 | $40.00 | 1.3M |
| 2024-04-16 | 15.50 | $39.94 | 2.0M |
| 2024-04-15 | 14.59 | $40.15 | 1.7M |
| 2024-04-12 | 13.83 | $40.37 | 1.2M |
| 2024-04-11 | 13.25 | $40.84 | 1.1M |
| 2024-04-10 | 13.15 | $40.95 | 1.5M |
| 2024-04-09 | 13.16 | $41.60 | 1.6M |
| 2024-04-08 | 13.64 | $41.45 | 985100 |
| 2024-04-05 | 14.30 | $41.34 | 1.3M |
| 2024-04-04 | 14.90 | $41.28 | 1.4M |
| 2024-04-03 | 15.67 | $41.52 | 1.2M |
| 2024-04-02 | 16.08 | $41.66 | 955100 |
| 2024-04-01 | 16.28 | $41.88 | 1.1M |
| 2024-03-28 | 15.97 | $42.23 | 1.1M |
| 2024-03-27 | 15.08 | $42.01 | 1.5M |
| 2024-03-26 | 14.48 | $41.39 | 940229 |
| 2024-03-25 | 14.66 | $41.41 | 1.3M |
| 2024-03-22 | 14.78 | $41.49 | 630807 |
| 2024-03-21 | 14.72 | $41.67 | 1.3M |
| 2024-03-20 | 14.47 | $41.74 | 973709 |
| 2024-03-19 | 14.25 | $41.57 | 1.1M |
| 2024-03-18 | 14.34 | $41.33 | 836700 |
| 2024-03-15 | 14.52 | $41.37 | 1.2M |
| 2024-03-14 | 14.85 | $41.36 | 1.2M |
| 2024-03-13 | 15.19 | $41.72 | 2.1M |
| 2024-03-12 | 14.53 | $41.71 | 888000 |
| 2024-03-11 | 13.92 | $41.73 | 851300 |
| 2024-03-08 | 13.43 | $41.57 | 923444 |
| 2024-03-07 | 12.71 | $41.52 | 747800 |
| 2024-03-06 | 12.11 | $41.32 | 1.1M |
| 2024-03-05 | 11.73 | $41.08 | 837800 |
| 2024-03-04 | 11.33 | $41.27 | 1.3M |
| 2024-03-01 | 11.10 | $41.07 | 945700 |
| 2024-02-29 | 11.19 | $41.06 | 1.1M |
| 2024-02-28 | 10.96 | $40.99 | 962221 |
| 2024-02-27 | 11.05 | $40.93 | 693200 |
| 2024-02-26 | 11.30 | $40.81 | 725100 |
| 2024-02-23 | 11.56 | $41.10 | 990617 |
| 2024-02-22 | 11.42 | $40.99 | 1.6M |
| 2024-02-21 | 11.58 | $40.83 | 994844 |
| 2024-02-20 | 12.02 | $40.62 | 1.2M |
| 2024-02-16 | 12.56 | $40.57 | 1.0M |
| 2024-02-15 | 13.18 | $40.68 | 1.2M |
| 2024-02-14 | 13.82 | $40.23 | 1.1M |
| 2024-02-13 | 13.65 | $39.97 | 1.6M |
| 2024-02-12 | 13.48 | $40.67 | 1.2M |
| 2024-02-09 | 13.96 | $40.42 | 1.1M |
| 2024-02-08 | 14.23 | $40.37 | 1.2M |
| 2024-02-07 | 14.43 | $40.27 | 1.3M |
| 2024-02-06 | 14.82 | $40.23 | 1.3M |
| 2024-02-05 | 14.99 | $39.97 | 1.6M |
| 2024-02-02 | 15.10 | $40.48 | 1.6M |
| 2024-02-01 | 15.77 | $40.75 | 882331 |
| 2024-01-31 | 16.47 | $40.24 | 1.5M |
| 2024-01-30 | 17.30 | $40.65 | 932809 |
| 2024-01-29 | 17.88 | $40.61 | 814300 |
| 2024-01-26 | 18.64 | $40.44 | 898400 |
| 2024-01-25 | 19.31 | $40.37 | 1.6M |
| 2024-01-24 | 20.26 | $40.00 | 1.3M |
| 2024-01-23 | 21.26 | $40.39 | 1.7M |
| 2024-01-22 | 21.94 | $40.31 | 1.0M |
| 2024-01-19 | 22.72 | $40.25 | 1.1M |
| 2024-01-18 | 23.69 | $40.07 | 1.1M |
| 2024-01-17 | 24.74 | $39.94 | 1.1M |
| 2024-01-16 | 25.87 | $40.12 | 1.1M |
| 2024-01-12 | 27.02 | $40.44 | 706214 |
| 2024-01-11 | 27.63 | $40.29 | 1.1M |
| 2024-01-10 | 28.43 | $40.53 | 951937 |
| 2024-01-09 | 28.38 | $40.50 | 845123 |
| 2024-01-08 | 28.44 | $40.64 | 2.1M |
| 2024-01-05 | 28.50 | $40.38 | 862139 |
| 2024-01-04 | 28.61 | $40.42 | 887000 |
| 2024-01-03 | 28.32 | $40.44 | 1.1M |
| 2024-01-02 | 28.02 | $40.70 | 967545 |
| 2023-12-29 | 27.71 | $40.56 | 911707 |
| 2023-12-28 | 27.63 | $40.58 | 896240 |
| 2023-12-27 | 27.43 | $40.51 | 763701 |
| 2023-12-26 | 27.27 | $40.45 | 833510 |
| 2023-12-22 | 27.11 | $40.28 | 860100 |
| 2023-12-21 | 27.03 | $40.36 | 940500 |
| 2023-12-20 | 27.03 | $40.04 | 966421 |
| 2023-12-19 | 27.03 | $40.55 | 804100 |
| 2023-12-18 | 26.46 | $40.31 | 949446 |
| 2023-12-15 | 26.04 | $40.17 | 1.1M |
| 2023-12-14 | 25.59 | $40.58 | 1.5M |
| 2023-12-13 | 24.21 | $40.63 | 1.5M |
| 2023-12-12 | 22.98 | $39.82 | 1.0M |
| 2023-12-11 | 22.42 | $39.78 | 849500 |
| 2023-12-08 | 21.87 | $39.55 | 894900 |
| 2023-12-07 | 21.40 | $39.64 | 1.3M |
| 2023-12-06 | 20.93 | $39.56 | 1.3M |
| 2023-12-05 | 20.45 | $39.36 | 682726 |
| 2023-12-04 | 20.04 | $39.63 | 1.7M |
| 2023-12-01 | 19.61 | $39.50 | 1.1M |
| 2023-11-30 | 19.33 | $38.97 | 835625 |
| 2023-11-29 | 19.63 | $38.62 | 990000 |
| 2023-11-28 | 20.06 | $38.67 | 1.3M |
| 2023-11-27 | 20.45 | $38.73 | 1.3M |
| 2023-11-24 | 20.95 | $38.85 | 272503 |
| 2023-11-22 | 21.33 | $38.70 | 808100 |
| 2023-11-21 | 21.88 | $38.51 | 922927 |
| 2023-11-20 | 22.64 | $38.54 | 1.8M |
| 2023-11-17 | 23.44 | $38.58 | 789606 |
| 2023-11-16 | 24.03 | $38.48 | 797200 |
| 2023-11-15 | 24.70 | $38.47 | 959134 |
| 2023-11-14 | 25.41 | $38.40 | 990100 |
| 2023-11-13 | 26.39 | $37.46 | 879100 |
| 2023-11-10 | 27.09 | $37.54 | 939202 |
| 2023-11-09 | 27.81 | $37.34 | 1.0M |
| 2023-11-08 | 28.67 | $37.55 | 1.1M |
| 2023-11-07 | 29.63 | $37.70 | 804101 |
| 2023-11-06 | 30.95 | $37.91 | 835210 |
| 2023-11-03 | 32.55 | $38.03 | 1.3M |
| 2023-11-02 | 34.18 | $37.69 | 1.5M |
| 2023-11-01 | 35.46 | $37.01 | 2.1M |
| 2023-10-31 | 35.91 | $36.68 | 1.5M |
| 2023-10-30 | 35.76 | $36.42 | 1.3M |
| 2023-10-27 | 35.16 | $36.09 | 1.3M |
| 2023-10-26 | 34.53 | $36.62 | 1.6M |
| 2023-10-25 | 34.29 | $36.58 | 1.2M |
| 2023-10-24 | 33.78 | $36.63 | 1.4M |
| 2023-10-23 | 33.34 | $36.37 | 1.1M |
| 2023-10-20 | 32.88 | $36.62 | 1.1M |
| 2023-10-19 | 32.59 | $36.91 | 1.3M |
| 2023-10-18 | 32.50 | $37.28 | 1.3M |
| 2023-10-17 | 32.74 | $37.72 | 1.3M |
| 2023-10-16 | 33.21 | $37.65 | 1.0M |
| 2023-10-13 | 33.32 | $37.22 | 1.1M |
| 2023-10-12 | 32.88 | $37.11 | 1.3M |
| 2023-10-11 | 32.41 | $37.61 | 1.7M |
| 2023-10-10 | 32.32 | $37.51 | 1.2M |
| 2023-10-09 | 32.24 | $37.32 | 1.2M |
| 2023-10-06 | 31.48 | $36.99 | 1.9M |
| 2023-10-05 | 30.26 | $36.76 | 1.0M |
| 2023-10-04 | 29.18 | $36.85 | 2.0M |
| 2023-10-03 | 27.99 | $36.63 | 2.0M |
| 2023-10-02 | 26.42 | $36.81 | 2.0M |
| 2023-09-29 | 24.89 | $37.39 | 1.1M |
| 2023-09-28 | 23.74 | $37.47 | 1.4M |
| 2023-09-27 | 22.65 | $37.46 | 1.2M |
| 2023-09-26 | 21.50 | $37.61 | 1.3M |
| 2023-09-25 | 20.58 | $38.16 | 723745 |
| 2023-09-22 | 20.03 | $38.17 | 1.2M |
| 2023-09-21 | 19.63 | $38.45 | 1.7M |
| 2023-09-20 | 19.58 | $38.92 | 1.6M |
| 2023-09-19 | 20.25 | $38.96 | 952016 |
| 2023-09-18 | 20.70 | $39.06 | 790900 |
| 2023-09-15 | 21.30 | $39.08 | 808441 |
| 2023-09-14 | 22.12 | $39.27 | 792700 |
| 2023-09-13 | 22.88 | $38.80 | 1.0M |
| 2023-09-12 | 22.72 | $38.73 | 990900 |
| 2023-09-11 | 22.51 | $38.75 | 690300 |
| 2023-09-08 | 22.26 | $38.64 | 931248 |
| 2023-09-07 | 21.69 | $38.58 | 824100 |
| 2023-09-06 | 21.09 | $38.50 | 902424 |
| 2023-09-05 | 20.35 | $38.62 | 897642 |
| 2023-09-01 | 19.85 | $39.15 | 960346 |
| 2023-08-31 | 19.91 | $39.15 | 928613 |
| 2023-08-30 | 20.12 | $39.42 | 783300 |
| 2023-08-29 | 20.69 | $39.41 | 827423 |
| 2023-08-28 | 20.89 | $39.14 | 868549 |
| 2023-08-25 | 20.91 | $38.99 | 905519 |
| 2023-08-24 | 20.50 | $38.75 | 1.0M |
| 2023-08-23 | 20.06 | $39.01 | 1.2M |
| 2023-08-22 | 18.98 | $38.84 | 827512 |
| 2023-08-21 | 17.84 | $38.89 | 780411 |
| 2023-08-18 | 16.65 | $39.03 | 1.7M |
| 2023-08-17 | 15.57 | $38.97 | 1.7M |
| 2023-08-16 | 14.50 | $39.18 | 1.6M |
| 2023-08-15 | 13.63 | $39.31 | 1.4M |
| 2023-08-14 | 12.87 | $39.86 | 994500 |
| 2023-08-11 | 12.72 | $40.07 | 857629 |
| 2023-08-10 | 12.75 | $40.03 | 999815 |
| 2023-08-09 | 12.80 | $40.09 | 1.0M |
| 2023-08-08 | 12.51 | $39.99 | 864600 |
| 2023-08-07 | 11.96 | $40.33 | 711020 |
| 2023-08-04 | 12.04 | $40.07 | 1.1M |
| 2023-08-03 | 12.13 | $40.34 | 991724 |
| 2023-08-02 | 12.66 | $40.61 | 796617 |
| 2023-08-01 | 12.92 | $40.72 | 1.1M |
| 2023-07-31 | 12.91 | $40.84 | 849925 |
| 2023-07-28 | 12.78 | $40.85 | 1.3M |
| 2023-07-27 | 12.66 | $40.75 | 1.1M |
| 2023-07-26 | 12.52 | $41.11 | 941445 |
| 2023-07-25 | 11.76 | $41.06 | 831651 |
| 2023-07-24 | 11.09 | $41.04 | 880846 |
| 2023-07-21 | 10.32 | $40.98 | 935800 |
| 2023-07-20 | 9.56 | $40.87 | 1.2M |
| 2023-07-19 | 8.99 | $40.64 | 981935 |
| 2023-07-18 | 8.66 | $40.35 | 1.5M |
| 2023-07-17 | 8.56 | $40.21 | 766436 |
| 2023-07-14 | 8.74 | $40.33 | 852506 |
| 2023-07-13 | 8.78 | $40.44 | 941932 |
| 2023-07-12 | 8.62 | $40.29 | 1.5M |
| 2023-07-11 | 8.58 | $40.04 | 799730 |
| 2023-07-10 | 9.03 | $39.72 | 1.3M |
| 2023-07-07 | 9.26 | $39.62 | 999944 |
| 2023-07-06 | 9.50 | $39.75 | 1.4M |
| 2023-07-05 | 9.60 | $40.06 | 862146 |
| 2023-07-03 | 9.92 | $40.22 | 676432 |
| 2023-06-30 | 10.26 | $40.09 | 858800 |
| 2023-06-29 | 10.71 | $39.71 | 1.7M |
| 2023-06-28 | 10.77 | $39.50 | 961414 |
| 2023-06-27 | 10.71 | $39.73 | 1.4M |
| 2023-06-26 | 10.85 | $39.78 | 464000 |
| 2023-06-23 | 10.99 | $39.53 | 674000 |
| 2023-06-22 | 11.23 | $39.96 | 772000 |
| 2023-06-21 | 11.69 | $40.11 | 832507 |
| 2023-06-20 | 12.18 | $40.10 | 677000 |
| 2023-06-16 | 12.21 | $40.54 | 1.0M |
| 2023-06-15 | 11.60 | $40.44 | 1.2M |
| 2023-06-14 | 11.21 | $39.98 | 1.5M |
| 2023-06-13 | 10.99 | $40.08 | 1.1M |
| 2023-06-12 | 11.02 | $39.84 | 736324 |
| 2023-06-09 | 11.39 | $39.81 | 1.7M |
| 2023-06-08 | 11.74 | $39.93 | 545611 |
| 2023-06-07 | 12.11 | $39.89 | 1.2M |
| 2023-06-06 | 12.54 | $39.47 | 1.0M |
| 2023-06-05 | 12.87 | $39.38 | 2.8M |
| 2023-06-02 | 13.23 | $39.63 | 997000 |
| 2023-06-01 | 13.48 | $38.78 | 1.6M |
| 2023-05-31 | 12.43 | $38.66 | 1.0M |
| 2023-05-30 | 11.26 | $38.80 | 1.2M |
| 2023-05-26 | 10.25 | $39.00 | 1.1M |
| 2023-05-25 | 9.23 | $38.83 | 1.4M |
| 2023-05-24 | 8.11 | $39.15 | 949900 |
| 2023-05-23 | 7.40 | $39.56 | 754200 |
| 2023-05-22 | 7.18 | $39.81 | 1.2M |
| 2023-05-19 | 7.15 | $39.90 | 772710 |
| 2023-05-18 | 7.34 | $39.98 | 1.0M |
| 2023-05-17 | 7.26 | $39.86 | 862123 |
| 2023-05-16 | 7.07 | $39.70 | 942500 |
| 2023-05-15 | 6.97 | $40.18 | 641500 |
| 2023-05-12 | 7.30 | $40.22 | 573808 |
| 2023-05-11 | 7.65 | $40.20 | 731600 |
| 2023-05-10 | 7.97 | $40.41 | 893200 |
| 2023-05-09 | 8.38 | $40.32 | 601841 |
| 2023-05-08 | 8.52 | $40.44 | 626940 |
| 2023-05-05 | 8.84 | $40.58 | 837329 |
| 2023-05-04 | 9.19 | $40.11 | 1.2M |
| 2023-05-03 | 8.98 | $40.23 | 842843 |
| 2023-05-02 | 9.11 | $40.30 | 1.1M |
| 2023-05-01 | 9.10 | $40.72 | 909328 |
| 2023-04-28 | 9.26 | $40.59 | 757307 |
| 2023-04-27 | 9.68 | $40.45 | 1.2M |
| 2023-04-26 | 9.80 | $39.87 | 1.5M |
| 2023-04-25 | 9.62 | $40.41 | 1.2M |
| 2023-04-24 | 10.00 | $40.69 | 669600 |
| 2023-04-21 | 10.08 | $40.63 | 768300 |
| 2023-04-20 | 10.17 | $40.60 | 1.5M |
| 2023-04-19 | 10.39 | $40.65 | 783803 |
| 2023-04-18 | 10.59 | $40.55 | 884600 |
| 2023-04-17 | 10.80 | $40.59 | 719200 |
| 2023-04-14 | 11.15 | $40.34 | 726324 |
| 2023-04-13 | 11.51 | $40.60 | 782146 |
| 2023-04-12 | 11.84 | $40.43 | 712600 |
| 2023-04-11 | 11.96 | $40.51 | 928601 |
| 2023-04-10 | 12.20 | $40.36 | 783539 |
| 2023-04-06 | 12.78 | $40.29 | 791800 |
| 2023-04-05 | 13.23 | $40.21 | 976205 |
| 2023-04-04 | 13.82 | $40.00 | 1.6M |
| 2023-04-03 | 14.43 | $40.21 | 917044 |
| 2023-03-31 | 14.86 | $40.16 | 955000 |
| 2023-03-30 | 15.46 | $39.71 | 790500 |
| 2023-03-29 | 16.09 | $39.57 | 1.4M |
| 2023-03-28 | 16.45 | $39.16 | 881107 |
| 2023-03-27 | 16.41 | $39.02 | 862800 |
| 2023-03-24 | 16.33 | $38.78 | 1.1M |
| 2023-03-23 | 15.68 | $38.43 | 1.2M |
| 2023-03-22 | 15.17 | $38.57 | 1.2M |
| 2023-03-21 | 14.87 | $39.22 | 1.0M |
| 2023-03-20 | 14.91 | $39.19 | 1.4M |
| 2023-03-17 | 14.67 | $38.68 | 1.1M |
| 2023-03-16 | 14.19 | $39.19 | 1.5M |
| 2023-03-15 | 13.74 | $38.82 | 1.6M |
| 2023-03-14 | 12.75 | $39.06 | 956000 |
| 2023-03-13 | 11.91 | $38.51 | 2.7M |
| 2023-03-10 | 10.76 | $38.55 | 1.5M |
| 2023-03-09 | 9.66 | $39.01 | 1.2M |
| 2023-03-08 | 8.98 | $39.56 | 1.5M |
| 2023-03-07 | 8.65 | $39.47 | 1.2M |
| 2023-03-06 | 8.36 | $40.02 | 779427 |
| 2023-03-03 | 8.65 | $40.14 | 806045 |
| 2023-03-02 | 8.79 | $39.83 | 894337 |
| 2023-03-01 | 8.53 | $39.49 | 1.3M |
| 2023-02-28 | 7.95 | $39.71 | 751700 |
| 2023-02-27 | 7.76 | $40.00 | 713812 |
| 2023-02-24 | 7.80 | $39.99 | 790339 |
| 2023-02-23 | 7.28 | $40.19 | 760800 |
| 2023-02-22 | 7.02 | $40.25 | 1.1M |
| 2023-02-21 | 6.94 | $40.29 | 757400 |
| 2023-02-17 | 7.03 | $40.92 | 763235 |
| 2023-02-16 | 7.33 | $40.57 | 1.2M |
| 2023-02-15 | 7.54 | $40.79 | 1.1M |
| 2023-02-14 | 7.87 | $40.62 | 1.2M |
| 2023-02-13 | 8.29 | $40.90 | 977154 |
| 2023-02-10 | 8.57 | $40.60 | 1.3M |
| 2023-02-09 | 8.80 | $40.22 | 708113 |
| 2023-02-08 | 9.03 | $40.61 | 829943 |
| 2023-02-07 | 9.24 | $41.02 | 970100 |
| 2023-02-06 | 9.46 | $40.94 | 929712 |
| 2023-02-03 | 9.32 | $41.05 | 1.4M |
| 2023-02-02 | 9.17 | $41.37 | 1.1M |
| 2023-02-01 | 8.75 | $41.17 | 1.5M |
| 2023-01-31 | 8.33 | $40.91 | 875600 |
| 2023-01-30 | 8.37 | $40.39 | 863442 |
| 2023-01-27 | 8.67 | $40.52 | 670000 |
| 2023-01-26 | 9.02 | $40.56 | 1.3M |
| 2023-01-25 | 9.47 | $40.47 | 1.0M |
| 2023-01-24 | 9.88 | $40.49 | 958300 |
| 2023-01-23 | 10.32 | $40.44 | 830902 |
| 2023-01-20 | 10.82 | $40.23 | 1.0M |
| 2023-01-19 | 10.92 | $39.86 | 1.0M |
| 2023-01-18 | 11.18 | $40.25 | 1.3M |
| 2023-01-17 | 11.73 | $40.98 | 967100 |
| 2023-01-13 | 11.56 | $41.13 | 1.4M |
| 2023-01-12 | 11.44 | $41.07 | 1.3M |
| 2023-01-11 | 11.21 | $41.06 | 916910 |
| 2023-01-10 | 11.11 | $40.78 | 3.3M |
| 2023-01-09 | 11.25 | $40.66 | 889202 |
| 2023-01-06 | 11.23 | $40.77 | 1.0M |
| 2023-01-05 | 11.40 | $39.88 | 714911 |
| 2023-01-04 | 11.83 | $40.39 | 837906 |
| 2023-01-03 | 12.26 | $40.02 | 1.6M |
| 2022-12-30 | 12.64 | $39.91 | 1.4M |
| 2022-12-29 | 12.94 | $40.17 | 1.5M |
| 2022-12-28 | 13.55 | $39.72 | 916500 |
| 2022-12-27 | 14.19 | $40.19 | 838300 |
| 2022-12-23 | 14.79 | $40.07 | 780100 |
| 2022-12-22 | 15.52 | $40.07 | 857900 |
| 2022-12-21 | 16.30 | $40.32 | 666300 |
| 2022-12-20 | 16.72 | $39.77 | 1.3M |
| 2022-12-19 | 17.56 | $39.80 | 836405 |
| 2022-12-16 | 18.44 | $39.95 | 1.1M |
| 2022-12-15 | 19.31 | $40.35 | 936505 |
| 2022-12-14 | 19.77 | $41.08 | 1.1M |
| 2022-12-13 | 19.52 | $41.24 | 964542 |
| 2022-12-12 | 19.05 | $41.10 | 855900 |
| 2022-12-09 | 19.18 | $40.67 | 713500 |
| 2022-12-08 | 19.41 | $40.93 | 906703 |
| 2022-12-07 | 19.63 | $40.68 | 892732 |
| 2022-12-06 | 19.93 | $40.65 | 881300 |
| 2022-12-05 | 20.26 | $40.85 | 717716 |
| 2022-12-02 | 20.26 | $41.35 | 1.4M |
| 2022-12-01 | 19.99 | $41.39 | 1.2M |
| 2022-11-30 | 19.41 | $41.46 | 1.3M |
| 2022-11-29 | 18.94 | $40.61 | 877608 |
| 2022-11-28 | 18.98 | $40.63 | 789626 |
| 2022-11-25 | 18.85 | $41.20 | 319001 |
| 2022-11-23 | 18.16 | $40.99 | 916200 |
| 2022-11-22 | 17.55 | $40.83 | 792827 |
| 2022-11-21 | 17.01 | $40.44 | 761400 |
| 2022-11-18 | 16.71 | $40.21 | 836720 |
| 2022-11-17 | 16.53 | $39.77 | 1.3M |
| 2022-11-16 | 16.71 | $39.89 | 1.1M |
| 2022-11-15 | 16.51 | $39.86 | 1.4M |
| 2022-11-14 | 16.29 | $39.54 | 772112 |
| 2022-11-11 | 16.03 | $39.78 | 1.1M |
| 2022-11-10 | 15.83 | $39.91 | 1.1M |
| 2022-11-09 | 15.63 | $38.39 | 986400 |
| 2022-11-08 | 16.18 | $38.80 | 1.3M |
| 2022-11-07 | 16.64 | $38.62 | 1.8M |
| 2022-11-04 | 17.48 | $38.51 | 1.1M |
| 2022-11-03 | 18.36 | $37.91 | 895200 |
| 2022-11-02 | 18.91 | $38.12 | 1.2M |
| 2022-11-01 | 19.86 | $38.72 | 869515 |
| 2022-10-31 | 20.40 | $38.78 | 999400 |
| 2022-10-28 | 20.89 | $38.98 | 1.0M |
| 2022-10-27 | 21.42 | $38.12 | 1.0M |
| 2022-10-26 | 22.40 | $37.88 | 963521 |
| 2022-10-25 | 23.51 | $37.76 | 1.1M |
| 2022-10-24 | 24.29 | $37.21 | 1.2M |
| 2022-10-21 | 24.71 | $36.87 | 1.3M |
| 2022-10-20 | 24.74 | $36.14 | 1.2M |
| 2022-10-19 | 24.64 | $36.74 | 992200 |
| 2022-10-18 | 24.80 | $37.12 | 1.1M |
| 2022-10-17 | 25.25 | $36.62 | 965500 |
| 2022-10-14 | 25.09 | $35.90 | 1.6M |
| 2022-10-13 | 24.92 | $36.47 | 2.0M |
| 2022-10-12 | 24.49 | $35.61 | 1.6M |
| 2022-10-11 | 24.03 | $35.94 | 1.1M |
| 2022-10-10 | 23.64 | $35.87 | 1.5M |
| 2022-10-07 | 23.05 | $35.82 | 1.1M |
| 2022-10-06 | 22.44 | $36.54 | 1.4M |
| 2022-10-05 | 22.21 | $37.21 | 1.2M |
| 2022-10-04 | 22.22 | $37.59 | 1.3M |
| 2022-10-03 | 22.32 | $36.65 | 1.3M |
| 2022-09-30 | 21.64 | $35.79 | 1.5M |
| 2022-09-29 | 20.45 | $36.25 | 1.8M |
| 2022-09-28 | 19.34 | $36.91 | 1.8M |
| 2022-09-27 | 18.32 | $36.31 | 1.9M |
| 2022-09-26 | 17.17 | $36.67 | 1.4M |
| 2022-09-23 | 16.10 | $37.17 | 1.5M |
| 2022-09-22 | 15.13 | $37.85 | 1.3M |
| 2022-09-21 | 14.73 | $38.09 | 786300 |
| 2022-09-20 | 14.52 | $38.51 | 1.1M |
| 2022-09-19 | 14.43 | $39.06 | 974900 |
| 2022-09-16 | 14.50 | $38.74 | 963231 |
| 2022-09-15 | 14.26 | $38.91 | 915200 |
| 2022-09-14 | 14.25 | $39.34 | 886910 |
| 2022-09-13 | 14.42 | $39.35 | 737800 |
| 2022-09-12 | 14.71 | $40.61 | 562100 |
| 2022-09-09 | 14.82 | $40.28 | 621553 |
| 2022-09-08 | 15.24 | $39.93 | 962923 |
| 2022-09-07 | 15.96 | $39.81 | 752100 |
| 2022-09-06 | 16.62 | $39.12 | 1.2M |
| 2022-09-02 | 16.88 | $39.17 | 864800 |
| 2022-09-01 | 17.20 | $39.59 | 1.2M |
| 2022-08-31 | 17.05 | $39.44 | 819200 |
| 2022-08-30 | 17.16 | $39.71 | 661800 |
| 2022-08-29 | 17.45 | $40.16 | 582800 |
| 2022-08-26 | 18.04 | $40.28 | 726843 |
| 2022-08-25 | 18.97 | $41.27 | 693620 |
| 2022-08-24 | 19.31 | $40.85 | 630234 |
| 2022-08-23 | 19.99 | $40.80 | 800200 |
| 2022-08-22 | 20.62 | $41.02 | 965800 |
| 2022-08-19 | 21.01 | $41.78 | 627511 |
| 2022-08-18 | 20.47 | $42.06 | 813400 |
| 2022-08-17 | 19.61 | $42.02 | 897900 |
| 2022-08-16 | 18.70 | $42.23 | 1.2M |
| 2022-08-15 | 17.71 | $42.01 | 968622 |
| 2022-08-12 | 16.89 | $41.84 | 727219 |
| 2022-08-11 | 16.17 | $41.21 | 753910 |
| 2022-08-10 | 15.60 | $41.24 | 763500 |
| 2022-08-09 | 15.25 | $40.66 | 988705 |
| 2022-08-08 | 15.37 | $40.64 | 761300 |
| 2022-08-05 | 15.49 | $40.55 | 945546 |
| 2022-08-04 | 15.97 | $40.55 | 952435 |
| 2022-08-03 | 16.12 | $40.64 | 756300 |
| 2022-08-02 | 16.31 | $40.36 | 1.2M |
| 2022-08-01 | 16.33 | $40.65 | 959940 |
| 2022-07-29 | 16.25 | $40.68 | 825200 |
| 2022-07-28 | 16.17 | $40.40 | 1.2M |
| 2022-07-27 | 16.34 | $39.86 | 1.3M |
| 2022-07-26 | 16.92 | $39.49 | 900125 |
| 2022-07-25 | 17.65 | $39.51 | 1.1M |
| 2022-07-22 | 18.42 | $39.35 | 1.3M |
| 2022-07-21 | 19.14 | $39.30 | 1.4M |
| 2022-07-20 | 19.68 | $39.08 | 926500 |
| 2022-07-19 | 20.28 | $39.21 | 926400 |
| 2022-07-18 | 20.89 | $38.37 | 1.6M |
| 2022-07-15 | 21.20 | $38.72 | 1.1M |
| 2022-07-14 | 21.35 | $38.19 | 1.3M |
| 2022-07-13 | 20.98 | $38.49 | 1.2M |
| 2022-07-12 | 20.85 | $38.68 | 1.2M |
| 2022-07-11 | 20.96 | $38.83 | 839703 |
| 2022-07-08 | 21.21 | $38.95 | 811300 |
| 2022-07-07 | 21.59 | $39.20 | 1.1M |
| 2022-07-06 | 22.12 | $38.96 | 1.4M |
| 2022-07-05 | 22.61 | $38.76 | 1.1M |
| 2022-07-01 | 22.84 | $39.28 | 1.2M |
| 2022-06-30 | 23.42 | $38.81 | 1.4M |
| 2022-06-29 | 23.72 | $38.82 | 1.3M |
| 2022-06-28 | 24.27 | $38.83 | 1.0M |
| 2022-06-27 | 24.95 | $39.24 | 1.4M |
| 2022-06-24 | 25.46 | $39.13 | 1.4M |
| 2022-06-23 | 25.79 | $38.28 | 1.4M |
| 2022-06-22 | 25.31 | $38.00 | 1.4M |
| 2022-06-21 | 24.72 | $37.86 | 1.4M |
| 2022-06-17 | 23.83 | $37.24 | 2.8M |
| 2022-06-16 | 22.43 | $37.31 | 1.9M |
| 2022-06-15 | 21.01 | $38.18 | 1.8M |
| 2022-06-14 | 19.75 | $37.87 | 2.2M |
| 2022-06-13 | 18.28 | $38.29 | 2.5M |
| 2022-06-10 | 16.96 | $39.45 | 1.8M |
| 2022-06-09 | 16.16 | $40.05 | 1.1M |
| 2022-06-08 | 15.84 | $40.80 | 981115 |
| 2022-06-07 | 16.09 | $41.42 | 1.3M |
| 2022-06-06 | 16.40 | $41.13 | 1.1M |
| 2022-06-03 | 16.95 | $40.99 | 843600 |
| 2022-06-02 | 17.30 | $41.29 | 2.4M |
| 2022-06-01 | 17.67 | $40.85 | 1.4M |
| 2022-05-31 | 18.05 | $41.14 | 1.2M |
| 2022-05-27 | 18.65 | $41.32 | 957003 |
| 2022-05-26 | 19.32 | $40.74 | 1.1M |
| 2022-05-25 | 19.60 | $40.37 | 1.7M |
| 2022-05-24 | 19.46 | $40.22 | 2.3M |
| 2022-05-23 | 19.16 | $39.98 | 1.7M |
| 2022-05-20 | 18.99 | $39.58 | 2.2M |
| 2022-05-19 | 18.40 | $39.48 | 2.0M |
| 2022-05-18 | 17.90 | $39.69 | 1.6M |
| 2022-05-17 | 17.65 | $40.83 | 1.5M |
| 2022-05-16 | 18.00 | $40.27 | 1.5M |
| 2022-05-13 | 17.98 | $40.26 | 1.4M |
| 2022-05-12 | 17.77 | $39.75 | 2.7M |
| 2022-05-11 | 16.92 | $39.59 | 3.3M |
| 2022-05-10 | 16.25 | $39.83 | 2.6M |
| 2022-05-09 | 15.53 | $40.14 | 2.6M |
| 2022-05-06 | 15.10 | $40.61 | 3.0M |
| 2022-05-05 | 14.76 | $40.67 | 2.3M |
| 2022-05-04 | 14.55 | $41.60 | 2.6M |
| 2022-05-03 | 14.49 | $40.63 | 1.9M |
| 2022-05-02 | 13.69 | $40.40 | 2.8M |
| 2022-04-29 | 12.70 | $40.51 | 2.2M |
| 2022-04-28 | 12.14 | $41.65 | 1.3M |
| 2022-04-27 | 12.07 | $41.18 | 2.1M |
| 2022-04-26 | 11.75 | $41.13 | 1.5M |
| 2022-04-25 | 11.48 | $41.82 | 2.1M |
| 2022-04-22 | 11.19 | $41.91 | 1.3M |
| 2022-04-21 | 11.62 | $42.77 | 1.4M |
| 2022-04-20 | 11.32 | $43.02 | 1.6M |
| 2022-04-19 | 11.15 | $42.52 | 1.2M |
| 2022-04-18 | 11.68 | $41.99 | 1.4M |
| 2022-04-14 | 12.08 | $42.22 | 1.2M |
| 2022-04-13 | 12.46 | $42.35 | 1.6M |
| 2022-04-12 | 13.08 | $42.24 | 1.5M |
| 2022-04-11 | 13.74 | $42.36 | 1.1M |
| 2022-04-08 | 14.16 | $42.66 | 1.1M |
| 2022-04-07 | 14.35 | $42.53 | 1.1M |
| 2022-04-06 | 14.79 | $42.52 | 1.4M |
| 2022-04-05 | 15.39 | $42.32 | 1.6M |
| 2022-04-04 | 15.85 | $42.37 | 2.0M |
| 2022-04-01 | 16.56 | $42.59 | 1.5M |
| 2022-03-31 | 17.31 | $42.30 | 1.5M |
| 2022-03-30 | 17.92 | $42.62 | 1.2M |
| 2022-03-29 | 18.25 | $42.72 | 1.8M |
| 2022-03-28 | 18.63 | $42.23 | 983618 |
| 2022-03-25 | 19.57 | $42.12 | 1.4M |
| 2022-03-24 | 20.51 | $41.89 | 1.2M |
| 2022-03-23 | 21.20 | $41.52 | 1.4M |
| 2022-03-22 | 21.93 | $41.88 | 2.5M |
| 2022-03-21 | 22.98 | $41.80 | 983929 |
| 2022-03-18 | 24.09 | $41.73 | 1.3M |
| 2022-03-17 | 25.01 | $41.74 | 1.0M |
| 2022-03-16 | 25.94 | $41.40 | 1.8M |
| 2022-03-15 | 26.49 | $40.99 | 955600 |
| 2022-03-14 | 26.62 | $40.52 | 1.2M |
| 2022-03-11 | 26.54 | $40.37 | 1.4M |
| 2022-03-10 | 26.47 | $40.65 | 1.1M |
| 2022-03-09 | 26.01 | $40.75 | 1.4M |
| 2022-03-08 | 25.77 | $40.22 | 2.5M |
| 2022-03-07 | 25.52 | $40.72 | 2.6M |
| 2022-03-04 | 25.62 | $41.37 | 2.3M |
| 2022-03-03 | 25.75 | $41.25 | 1.6M |
| 2022-03-02 | 26.03 | $41.07 | 1.6M |
| 2022-03-01 | 26.04 | $40.29 | 2.9M |
| 2022-02-28 | 25.85 | $40.84 | 2.4M |
| 2022-02-25 | 25.87 | $41.05 | 1.6M |
| 2022-02-24 | 25.90 | $39.95 | 3.1M |
| 2022-02-23 | 24.49 | $40.01 | 1.8M |
| 2022-02-22 | 23.46 | $40.51 | 2.0M |
| 2022-02-18 | 22.60 | $40.76 | 1.5M |
| 2022-02-17 | 21.90 | $40.82 | 1.0M |
| 2022-02-16 | 21.22 | $41.16 | 1.7M |
| 2022-02-15 | 20.64 | $41.07 | 1.2M |
| 2022-02-14 | 20.08 | $40.78 | 1.6M |
| 2022-02-11 | 19.25 | $41.00 | 1.7M |
| 2022-02-10 | 18.69 | $41.29 | 2.0M |
| 2022-02-09 | 18.29 | $42.06 | 1.2M |
| 2022-02-08 | 18.61 | $41.75 | 1.4M |
| 2022-02-07 | 18.45 | $41.49 | 1.7M |
| 2022-02-04 | 18.17 | $41.46 | 1.2M |
| 2022-02-03 | 17.89 | $41.84 | 1.1M |
| 2022-02-02 | 18.23 | $42.22 | 1.4M |
| 2022-02-01 | 18.59 | $41.85 | 3.1M |
| 2022-01-31 | 18.56 | $41.78 | 957914 |
| 2022-01-28 | 18.34 | $41.49 | 3.6M |
| 2022-01-27 | 17.54 | $40.96 | 2.0M |
| 2022-01-26 | 16.83 | $40.95 | 2.3M |
| 2022-01-25 | 16.10 | $41.30 | 2.7M |
| 2022-01-24 | 15.13 | $41.53 | 5.8M |
| 2022-01-21 | 14.11 | $41.55 | 1.6M |
| 2022-01-20 | 13.83 | $41.85 | 1.6M |
| 2022-01-19 | 13.91 | $42.13 | 1.5M |
| 2022-01-18 | 14.42 | $42.36 | 1.9M |
| 2022-01-14 | 15.08 | $42.94 | 1.8M |
| 2022-01-13 | 15.46 | $42.99 | 1.1M |
| 2022-01-12 | 15.31 | $42.93 | 1.0M |
| 2022-01-11 | 15.44 | $42.98 | 3.2M |
| 2022-01-10 | 15.68 | $42.91 | 1.9M |
| 2022-01-07 | 15.85 | $42.98 | 1.1M |
| 2022-01-06 | 15.73 | $42.89 | 1.1M |
| 2022-01-05 | 15.63 | $42.83 | 1.5M |
| 2022-01-04 | 15.47 | $43.09 | 1.3M |
| 2022-01-03 | 15.31 | $42.86 | 1.3M |
| 2021-12-31 | 15.41 | $43.04 | 761413 |
| 2021-12-30 | 15.02 | $42.93 | 614800 |
| 2021-12-29 | 14.66 | $42.98 | 874927 |
| 2021-12-28 | 14.35 | $42.81 | 873038 |
| 2021-12-27 | 14.23 | $42.57 | 688900 |
| 2021-12-23 | 14.34 | $42.14 | 677100 |
| 2021-12-22 | 14.83 | $42.18 | 795411 |
| 2021-12-21 | 15.39 | $41.97 | 819634 |
| 2021-12-20 | 16.11 | $41.66 | 1.2M |
| 2021-12-17 | 16.61 | $42.02 | 1.0M |
| 2021-12-16 | 16.94 | $42.59 | 1.1M |
| 2021-12-15 | 16.57 | $42.32 | 1.0M |
| 2021-12-14 | 16.68 | $41.84 | 859624 |
| 2021-12-13 | 17.16 | $41.95 | 819217 |
| 2021-12-10 | 17.67 | $41.92 | 833500 |
| 2021-12-09 | 18.46 | $41.60 | 1.1M |
| 2021-12-08 | 19.39 | $41.75 | 976800 |
| 2021-12-07 | 20.40 | $41.71 | 757600 |
| 2021-12-06 | 21.46 | $41.41 | 1.4M |
| 2021-12-03 | 22.20 | $40.72 | 1.6M |
| 2021-12-02 | 21.96 | $40.71 | 1.4M |
| 2021-12-01 | 21.69 | $39.95 | 1.5M |
| 2021-11-30 | 21.40 | $40.16 | 1.2M |
| 2021-11-29 | 21.25 | $41.09 | 1.1M |
| 2021-11-26 | 22.20 | $41.04 | 974800 |
| 2021-11-24 | 23.20 | $41.81 | 693408 |
| 2021-11-23 | 23.17 | $41.91 | 861913 |
| 2021-11-22 | 23.13 | $41.73 | 928911 |
| 2021-11-19 | 23.10 | $41.52 | 1.2M |
| 2021-11-18 | 23.56 | $41.59 | 685100 |
| 2021-11-17 | 24.01 | $41.79 | 716814 |
| 2021-11-16 | 24.20 | $41.91 | 1.1M |
| 2021-11-15 | 23.91 | $41.95 | 2.7M |
| 2021-11-12 | 23.75 | $41.82 | 765830 |
| 2021-11-11 | 23.65 | $41.68 | 882900 |
| 2021-11-10 | 23.64 | $41.79 | 877305 |
| 2021-11-09 | 23.48 | $41.68 | 968840 |
| 2021-11-08 | 23.49 | $41.68 | 865435 |
| 2021-11-05 | 23.49 | $41.75 | 1.2M |
| 2021-11-04 | 23.25 | $41.57 | 764639 |
| 2021-11-03 | 23.29 | $41.68 | 1.4M |
| 2021-11-02 | 23.31 | $41.56 | 799100 |
| 2021-11-01 | 23.47 | $41.39 | 886700 |
| 2021-10-29 | 23.88 | $41.19 | 686200 |
| 2021-10-28 | 24.40 | $41.25 | 853700 |
| 2021-10-27 | 25.04 | $40.90 | 969720 |
| 2021-10-26 | 25.71 | $41.31 | 987300 |
| 2021-10-25 | 25.88 | $41.35 | 602009 |
| 2021-10-22 | 26.06 | $41.41 | 616600 |
| 2021-10-21 | 26.19 | $41.24 | 733610 |
| 2021-10-20 | 26.49 | $41.34 | 950500 |
| 2021-10-19 | 26.81 | $40.99 | 1.0M |
| 2021-10-18 | 27.53 | $40.69 | 1.3M |
| 2021-10-15 | 28.40 | $40.89 | 763214 |
| 2021-10-14 | 28.91 | $40.78 | 889700 |
| 2021-10-13 | 29.72 | $40.17 | 2.8M |
| 2021-10-12 | 31.20 | $39.96 | 1.5M |
| 2021-10-11 | 32.57 | $39.94 | 717207 |
| 2021-10-08 | 33.94 | $40.15 | 786100 |
| 2021-10-07 | 35.18 | $40.15 | 1.0M |
| 2021-10-06 | 36.43 | $39.98 | 1.3M |
| 2021-10-05 | 38.23 | $39.75 | 892837 |
| 2021-10-04 | 39.94 | $39.55 | 1.2M |
| 2021-10-01 | 41.92 | $39.46 | 911800 |
| 2021-09-30 | 44.03 | $39.20 | 892543 |
| 2021-09-29 | 46.11 | $39.73 | 720920 |
| 2021-09-28 | 47.96 | $39.47 | 989400 |
| 2021-09-27 | 49.91 | $39.93 | 572600 |
| 2021-09-24 | 51.32 | $39.97 | 617200 |
| 2021-09-23 | 52.92 | $39.95 | 651311 |
| 2021-09-22 | 54.59 | $39.85 | 774441 |
| 2021-09-21 | 56.42 | $39.66 | 715804 |
| 2021-09-20 | 58.36 | $39.77 | 1.4M |
| 2021-09-17 | 60.54 | $40.16 | 657600 |
| 2021-09-16 | 61.90 | $40.52 | 1.0M |
| 2021-09-15 | 63.06 | $40.73 | 688411 |
| 2021-09-14 | 64.11 | $40.53 | 771100 |
| 2021-09-13 | 65.21 | $40.79 | 708807 |
| 2021-09-10 | 66.14 | $40.75 | 576800 |
| 2021-09-09 | 67.02 | $41.06 | 503248 |
| 2021-09-08 | 67.54 | $41.33 | 678240 |
| 2021-09-07 | 68.11 | $41.04 | 967046 |
| 2021-09-03 | 68.58 | $41.57 | 773810 |
| 2021-09-02 | 68.49 | $41.72 | 1.1M |
| 2021-09-01 | 68.32 | $41.51 | 671239 |
| 2021-08-31 | 68.18 | $41.38 | 652922 |
| 2021-08-30 | 68.05 | $41.35 | 452200 |
| 2021-08-27 | 67.91 | $41.34 | 668017 |
| 2021-08-26 | 67.78 | $41.07 | 601700 |
| 2021-08-25 | 67.66 | $41.27 | 955007 |
| 2021-08-24 | 67.45 | $41.21 | 619600 |
| 2021-08-23 | 67.17 | $41.34 | 609100 |
| 2021-08-20 | 66.77 | $41.31 | 643619 |
| 2021-08-19 | 66.36 | $41.06 | 1.1M |
| 2021-08-18 | 65.95 | $41.10 | 551327 |
| 2021-08-17 | 65.28 | $41.51 | 953000 |
| 2021-08-16 | 64.44 | $41.64 | 556329 |
| 2021-08-13 | 63.50 | $41.48 | 466404 |
| 2021-08-12 | 62.52 | $41.31 | 529300 |
| 2021-08-11 | 61.50 | $41.26 | 645216 |
| 2021-08-10 | 60.43 | $41.02 | 562603 |
| 2021-08-09 | 59.32 | $40.82 | 678700 |
| 2021-08-06 | 58.17 | $40.89 | 858200 |
| 2021-08-05 | 56.90 | $40.74 | 611826 |
| 2021-08-04 | 55.59 | $40.53 | 953820 |
| 2021-08-03 | 54.20 | $40.84 | 724600 |
| 2021-08-02 | 52.74 | $40.54 | 844800 |
| 2021-07-30 | 51.17 | $40.54 | 901627 |
| 2021-07-29 | 49.52 | $40.63 | 593130 |
| 2021-07-28 | 47.78 | $40.40 | 552100 |
| 2021-07-27 | 45.96 | $40.49 | 594628 |
| 2021-07-26 | 44.05 | $40.36 | 620225 |
| 2021-07-23 | 42.03 | $40.37 | 519442 |
| 2021-07-22 | 39.91 | $39.99 | 497500 |
| 2021-07-21 | 37.69 | $40.15 | 532105 |
| 2021-07-20 | 35.28 | $40.07 | 1.0M |
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