Is Hydro One Limited (H.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hydro One Limited (H.TO) research center and poll results.
TSX : H.TO
Hydro One Limited
$58.59 CAD
-$0.21 (-0.36%)
- Volume
- 859.79K
- Average Volume
- 1.35M
- Market Capitalization
- $35.16B
- P/E Ratio
- 25.59
- Dividend Yield
- 2.31%
- Price Target
- Year High
- $60.46
- Year Low
- $47.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $0.54
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
58.28
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.99
Average
41.45
Maximum
58.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.28 | $58.63 | 237577 |
| 2026-07-15 | 58.16 | $58.59 | 865800 |
| 2026-07-14 | 58.09 | $58.80 | 976348 |
| 2026-07-13 | 58.00 | $58.80 | 807900 |
| 2026-07-10 | 57.90 | $58.57 | 871300 |
| 2026-07-09 | 57.78 | $58.41 | 827900 |
| 2026-07-08 | 57.67 | $59.06 | 1.1M |
| 2026-07-07 | 57.53 | $58.38 | 1.5M |
| 2026-07-06 | 57.42 | $58.24 | 883800 |
| 2026-07-03 | 57.35 | $58.95 | 336700 |
| 2026-07-02 | 57.21 | $59.00 | 1.2M |
| 2026-06-30 | 57.04 | $58.50 | 2.0M |
| 2026-06-29 | 56.91 | $58.99 | 936534 |
| 2026-06-26 | 56.78 | $59.23 | 1.3M |
| 2026-06-25 | 56.65 | $58.42 | 1.6M |
| 2026-06-24 | 56.63 | $57.93 | 1.0M |
| 2026-06-23 | 56.69 | $57.63 | 1.0M |
| 2026-06-22 | 56.79 | $56.65 | 1.1M |
| 2026-06-19 | 56.93 | $56.00 | 2.6M |
| 2026-06-18 | 57.09 | $56.78 | 1.1M |
| 2026-06-17 | 57.19 | $56.36 | 972200 |
| 2026-06-16 | 57.30 | $57.15 | 1.9M |
| 2026-06-15 | 57.37 | $56.96 | 1.2M |
| 2026-06-12 | 57.41 | $56.69 | 7.0M |
| 2026-06-11 | 57.50 | $56.28 | 1.4M |
| 2026-06-10 | 57.62 | $56.17 | 1.3M |
| 2026-06-09 | 57.77 | $56.21 | 1.1M |
| 2026-06-08 | 57.90 | $56.18 | 1.2M |
| 2026-06-05 | 58.03 | $56.97 | 6.6M |
| 2026-06-04 | 58.11 | $56.12 | 1.3M |
| 2026-06-03 | 58.23 | $55.58 | 1.8M |
| 2026-06-02 | 58.41 | $55.85 | 1.3M |
| 2026-06-01 | 58.55 | $56.36 | 1.7M |
| 2026-05-29 | 58.65 | $56.70 | 4.0M |
| 2026-05-28 | 58.73 | $58.04 | 1.1M |
| 2026-05-27 | 58.72 | $59.14 | 934300 |
| 2026-05-26 | 58.69 | $59.66 | 1.3M |
| 2026-05-25 | 58.60 | $59.36 | 180940 |
| 2026-05-22 | 58.55 | $59.17 | 733028 |
| 2026-05-21 | 58.50 | $58.76 | 926022 |
| 2026-05-20 | 58.40 | $58.64 | 1.2M |
| 2026-05-19 | 58.34 | $58.63 | 1.1M |
| 2026-05-15 | 58.33 | $57.60 | 907600 |
| 2026-05-14 | 58.36 | $58.51 | 586448 |
| 2026-05-13 | 58.37 | $58.77 | 901200 |
| 2026-05-12 | 58.34 | $59.15 | 895500 |
| 2026-05-11 | 58.30 | $58.73 | 1.3M |
| 2026-05-08 | 58.27 | $58.76 | 734000 |
| 2026-05-07 | 58.28 | $58.69 | 813900 |
| 2026-05-06 | 58.28 | $58.52 | 1.2M |
| 2026-05-05 | 58.27 | $59.23 | 1.1M |
| 2026-05-04 | 58.28 | $58.55 | 1.1M |
| 2026-05-01 | 58.27 | $58.41 | 586900 |
| 2026-04-30 | 58.26 | $58.36 | 1.2M |
| 2026-04-29 | 58.24 | $57.81 | 1.1M |
| 2026-04-28 | 58.22 | $58.43 | 812600 |
| 2026-04-27 | 58.18 | $58.00 | 570700 |
| 2026-04-24 | 58.12 | $58.28 | 656000 |
| 2026-04-23 | 58.06 | $58.11 | 1.5M |
| 2026-04-22 | 58.03 | $56.88 | 775232 |
| 2026-04-21 | 58.04 | $57.47 | 924900 |
| 2026-04-20 | 57.99 | $58.31 | 1.5M |
| 2026-04-17 | 57.92 | $58.30 | 1.2M |
| 2026-04-16 | 57.95 | $58.58 | 1.3M |
| 2026-04-15 | 58.00 | $58.27 | 1.1M |
| 2026-04-14 | 58.08 | $58.24 | 694144 |
| 2026-04-13 | 58.18 | $58.25 | 1.2M |
| 2026-04-10 | 58.27 | $58.94 | 724831 |
| 2026-04-09 | 58.29 | $58.57 | 891300 |
| 2026-04-08 | 58.29 | $58.48 | 776300 |
| 2026-04-07 | 58.33 | $59.27 | 1.1M |
| 2026-04-06 | 58.34 | $58.47 | 1.4M |
| 2026-04-02 | 58.37 | $58.25 | 954700 |
| 2026-04-01 | 58.35 | $57.91 | 849400 |
| 2026-03-31 | 58.37 | $57.45 | 1.5M |
| 2026-03-30 | 58.41 | $57.59 | 1.1M |
| 2026-03-27 | 58.44 | $56.77 | 1.1M |
| 2026-03-26 | 58.53 | $57.17 | 601200 |
| 2026-03-25 | 58.57 | $57.40 | 1.1M |
| 2026-03-24 | 58.60 | $57.09 | 1.3M |
| 2026-03-23 | 58.64 | $56.54 | 1.1M |
| 2026-03-20 | 58.70 | $56.83 | 3.1M |
| 2026-03-19 | 58.69 | $58.96 | 2.0M |
| 2026-03-18 | 58.59 | $59.58 | 1.0M |
| 2026-03-17 | 58.44 | $59.85 | 854000 |
| 2026-03-16 | 58.31 | $60.17 | 1.2M |
| 2026-03-13 | 58.13 | $60.09 | 1.1M |
| 2026-03-12 | 57.92 | $59.29 | 7.7M |
| 2026-03-11 | 57.70 | $58.67 | 1.3M |
| 2026-03-10 | 57.51 | $59.15 | 1.5M |
| 2026-03-09 | 57.27 | $59.55 | 1.2M |
| 2026-03-06 | 57.02 | $59.08 | 1.2M |
| 2026-03-05 | 56.84 | $57.94 | 7.5M |
| 2026-03-04 | 56.68 | $58.18 | 694500 |
| 2026-03-03 | 56.50 | $58.34 | 1.2M |
| 2026-03-02 | 56.28 | $58.15 | 1.6M |
| 2026-02-27 | 56.06 | $58.62 | 2.6M |
| 2026-02-26 | 55.81 | $57.97 | 881112 |
| 2026-02-25 | 55.58 | $57.98 | 812018 |
| 2026-02-24 | 55.37 | $57.94 | 694800 |
| 2026-02-23 | 55.16 | $57.64 | 1.2M |
| 2026-02-20 | 54.93 | $56.67 | 967400 |
| 2026-02-19 | 54.75 | $56.84 | 631400 |
| 2026-02-18 | 54.56 | $56.66 | 1.9M |
| 2026-02-17 | 54.40 | $57.34 | 899100 |
| 2026-02-13 | 54.19 | $56.47 | 1.1M |
| 2026-02-12 | 54.01 | $55.98 | 1.5M |
| 2026-02-11 | 53.83 | $54.90 | 2.0M |
| 2026-02-10 | 53.72 | $54.79 | 747641 |
| 2026-02-09 | 53.63 | $54.42 | 526706 |
| 2026-02-06 | 53.59 | $54.48 | 697603 |
| 2026-02-05 | 53.57 | $55.49 | 1.3M |
| 2026-02-04 | 53.50 | $54.79 | 1.1M |
| 2026-02-03 | 53.48 | $54.55 | 858200 |
| 2026-02-02 | 53.46 | $53.84 | 1.2M |
| 2026-01-30 | 53.45 | $53.83 | 1.8M |
| 2026-01-29 | 53.48 | $53.70 | 867936 |
| 2026-01-28 | 53.53 | $53.35 | 724746 |
| 2026-01-27 | 53.57 | $53.81 | 616309 |
| 2026-01-26 | 53.59 | $53.55 | 814827 |
| 2026-01-23 | 53.61 | $53.15 | 781745 |
| 2026-01-22 | 53.65 | $53.13 | 681700 |
| 2026-01-21 | 53.68 | $52.94 | 969500 |
| 2026-01-20 | 53.71 | $53.46 | 861200 |
| 2026-01-19 | 53.72 | $53.23 | 331108 |
| 2026-01-16 | 53.72 | $52.73 | 965642 |
| 2026-01-15 | 53.72 | $52.45 | 793900 |
| 2026-01-14 | 53.74 | $52.76 | 795313 |
| 2026-01-13 | 53.74 | $52.85 | 926100 |
| 2026-01-12 | 53.72 | $53.77 | 1.2M |
| 2026-01-09 | 53.63 | $53.95 | 557225 |
| 2026-01-08 | 53.56 | $54.21 | 632100 |
| 2026-01-07 | 53.49 | $54.29 | 657900 |
| 2026-01-06 | 53.43 | $54.13 | 590000 |
| 2026-01-05 | 53.40 | $53.72 | 1.2M |
| 2026-01-02 | 53.40 | $54.44 | 423400 |
| 2025-12-31 | 53.40 | $54.64 | 640700 |
| 2025-12-30 | 53.40 | $54.27 | 840100 |
| 2025-12-29 | 53.42 | $54.17 | 719000 |
| 2025-12-24 | 53.45 | $53.84 | 135015 |
| 2025-12-23 | 53.51 | $53.99 | 722900 |
| 2025-12-22 | 53.57 | $53.67 | 667500 |
| 2025-12-19 | 53.63 | $53.69 | 3.4M |
| 2025-12-18 | 53.68 | $53.62 | 656341 |
| 2025-12-17 | 53.70 | $53.22 | 775440 |
| 2025-12-16 | 53.72 | $52.65 | 783700 |
| 2025-12-15 | 53.78 | $52.92 | 894625 |
| 2025-12-12 | 53.84 | $52.74 | 703600 |
| 2025-12-11 | 53.90 | $52.46 | 1.4M |
| 2025-12-10 | 53.94 | $51.99 | 1.0M |
| 2025-12-09 | 53.98 | $52.46 | 554800 |
| 2025-12-08 | 53.96 | $52.94 | 785700 |
| 2025-12-05 | 53.90 | $53.05 | 901011 |
| 2025-12-04 | 53.83 | $53.49 | 893047 |
| 2025-12-03 | 53.77 | $53.82 | 1.4M |
| 2025-12-02 | 53.67 | $54.34 | 677300 |
| 2025-12-01 | 53.53 | $54.64 | 791500 |
| 2025-11-28 | 53.36 | $54.74 | 524700 |
| 2025-11-27 | 53.21 | $54.78 | 217327 |
| 2025-11-26 | 53.06 | $54.91 | 766715 |
| 2025-11-25 | 52.88 | $55.31 | 757331 |
| 2025-11-24 | 52.72 | $54.80 | 2.1M |
| 2025-11-21 | 52.60 | $54.70 | 746536 |
| 2025-11-20 | 52.50 | $54.13 | 608233 |
| 2025-11-19 | 52.43 | $53.58 | 756503 |
| 2025-11-18 | 52.41 | $53.80 | 889041 |
| 2025-11-17 | 52.36 | $54.15 | 1.1M |
| 2025-11-14 | 52.27 | $53.89 | 1.2M |
| 2025-11-13 | 52.19 | $53.37 | 1.4M |
| 2025-11-12 | 52.12 | $52.64 | 641022 |
| 2025-11-11 | 52.08 | $52.16 | 1.4M |
| 2025-11-10 | 52.02 | $51.62 | 919120 |
| 2025-11-07 | 51.96 | $51.81 | 718100 |
| 2025-11-06 | 51.87 | $52.11 | 729811 |
| 2025-11-05 | 51.74 | $51.85 | 517100 |
| 2025-11-04 | 51.62 | $51.66 | 802500 |
| 2025-11-03 | 51.51 | $51.26 | 466200 |
| 2025-10-31 | 51.43 | $51.73 | 771332 |
| 2025-10-30 | 51.34 | $51.78 | 480700 |
| 2025-10-29 | 51.22 | $51.34 | 912110 |
| 2025-10-28 | 51.14 | $52.02 | 592400 |
| 2025-10-27 | 50.99 | $52.48 | 891339 |
| 2025-10-24 | 50.82 | $52.56 | 590444 |
| 2025-10-23 | 50.66 | $52.71 | 1.1M |
| 2025-10-22 | 50.48 | $53.23 | 640223 |
| 2025-10-21 | 50.28 | $52.74 | 644723 |
| 2025-10-20 | 50.08 | $52.46 | 639400 |
| 2025-10-17 | 49.91 | $52.33 | 646200 |
| 2025-10-16 | 49.70 | $51.90 | 861300 |
| 2025-10-15 | 49.53 | $51.82 | 1.5M |
| 2025-10-14 | 49.36 | $50.96 | 989400 |
| 2025-10-10 | 49.26 | $50.54 | 876635 |
| 2025-10-09 | 49.20 | $49.98 | 515100 |
| 2025-10-08 | 49.15 | $49.44 | 1.2M |
| 2025-10-07 | 49.12 | $49.48 | 754800 |
| 2025-10-06 | 49.13 | $49.49 | 975849 |
| 2025-10-03 | 49.13 | $49.70 | 408300 |
| 2025-10-02 | 49.14 | $49.86 | 747346 |
| 2025-10-01 | 49.15 | $49.38 | 923200 |
| 2025-09-30 | 49.17 | $49.65 | 1.0M |
| 2025-09-29 | 49.17 | $49.16 | 601328 |
| 2025-09-26 | 49.22 | $49.03 | 570500 |
| 2025-09-25 | 49.26 | $49.26 | 754900 |
| 2025-09-24 | 49.32 | $49.20 | 721348 |
| 2025-09-23 | 49.37 | $49.18 | 578008 |
| 2025-09-22 | 49.44 | $48.86 | 844000 |
| 2025-09-19 | 49.53 | $48.88 | 2.5M |
| 2025-09-18 | 49.64 | $48.26 | 895415 |
| 2025-09-17 | 49.77 | $48.49 | 555417 |
| 2025-09-16 | 49.88 | $48.46 | 1.0M |
| 2025-09-15 | 49.99 | $48.87 | 1.1M |
| 2025-09-12 | 50.09 | $49.28 | 523814 |
| 2025-09-11 | 50.17 | $49.02 | 2.7M |
| 2025-09-10 | 50.24 | $48.97 | 2.9M |
| 2025-09-09 | 50.31 | $49.59 | 2.6M |
| 2025-09-08 | 50.37 | $49.48 | 3.5M |
| 2025-09-05 | 50.43 | $49.99 | 1.1M |
| 2025-09-04 | 50.45 | $49.92 | 648000 |
| 2025-09-03 | 50.45 | $49.84 | 702200 |
| 2025-09-02 | 50.46 | $49.71 | 738200 |
| 2025-08-29 | 50.46 | $50.01 | 751315 |
| 2025-08-28 | 50.41 | $49.93 | 495621 |
| 2025-08-27 | 50.37 | $50.38 | 1.1M |
| 2025-08-26 | 50.30 | $50.36 | 2.0M |
| 2025-08-25 | 50.21 | $50.57 | 547910 |
| 2025-08-22 | 50.12 | $50.65 | 735613 |
| 2025-08-21 | 50.03 | $51.00 | 595826 |
| 2025-08-20 | 49.91 | $50.93 | 945300 |
| 2025-08-19 | 49.81 | $50.59 | 927700 |
| 2025-08-18 | 49.69 | $50.79 | 578500 |
| 2025-08-15 | 49.55 | $50.87 | 957600 |
| 2025-08-14 | 49.41 | $50.75 | 843038 |
| 2025-08-13 | 49.31 | $50.41 | 850600 |
| 2025-08-12 | 49.23 | $50.43 | 611500 |
| 2025-08-11 | 49.18 | $50.73 | 652700 |
| 2025-08-08 | 49.10 | $50.80 | 740800 |
| 2025-08-07 | 49.02 | $50.41 | 738225 |
| 2025-08-06 | 48.96 | $49.88 | 511600 |
| 2025-08-05 | 48.92 | $49.96 | 649400 |
| 2025-08-01 | 48.89 | $49.66 | 729200 |
| 2025-07-31 | 48.85 | $49.00 | 805609 |
| 2025-07-30 | 48.84 | $49.23 | 403500 |
| 2025-07-29 | 48.84 | $49.01 | 543600 |
| 2025-07-28 | 48.84 | $48.60 | 614400 |
| 2025-07-25 | 48.84 | $48.79 | 567100 |
| 2025-07-24 | 48.84 | $48.73 | 432828 |
| 2025-07-23 | 48.84 | $48.63 | 948500 |
| 2025-07-22 | 48.85 | $48.86 | 572436 |
| 2025-07-21 | 48.87 | $48.34 | 794006 |
| 2025-07-18 | 48.88 | $48.00 | 1.2M |
| 2025-07-17 | 48.92 | $47.89 | 1.2M |
| 2025-07-16 | 48.97 | $48.76 | 1.1M |
| 2025-07-15 | 48.98 | $48.96 | 684325 |
| 2025-07-14 | 48.98 | $49.30 | 575500 |
| 2025-07-11 | 48.98 | $49.16 | 390300 |
| 2025-07-10 | 48.97 | $49.27 | 669900 |
| 2025-07-09 | 48.94 | $49.07 | 853819 |
| 2025-07-08 | 48.94 | $49.12 | 756700 |
| 2025-07-07 | 48.94 | $49.40 | 923009 |
| 2025-07-04 | 48.94 | $48.86 | 232000 |
| 2025-07-03 | 48.99 | $48.84 | 575301 |
| 2025-07-02 | 49.04 | $49.16 | 1.3M |
| 2025-06-30 | 49.09 | $49.07 | 1.1M |
| 2025-06-27 | 49.17 | $48.56 | 713000 |
| 2025-06-26 | 49.27 | $48.87 | 583505 |
| 2025-06-25 | 49.35 | $48.61 | 671400 |
| 2025-06-24 | 49.45 | $48.97 | 600600 |
| 2025-06-23 | 49.55 | $49.15 | 487228 |
| 2025-06-20 | 49.63 | $48.63 | 1.3M |
| 2025-06-19 | 49.72 | $48.70 | 220600 |
| 2025-06-18 | 49.83 | $48.97 | 990300 |
| 2025-06-17 | 49.93 | $48.98 | 1.1M |
| 2025-06-16 | 50.01 | $48.89 | 1.1M |
| 2025-06-13 | 50.05 | $49.24 | 760800 |
| 2025-06-12 | 50.07 | $49.12 | 3.1M |
| 2025-06-11 | 50.05 | $48.55 | 4.8M |
| 2025-06-10 | 50.07 | $49.19 | 3.1M |
| 2025-06-09 | 50.10 | $49.07 | 3.8M |
| 2025-06-06 | 50.20 | $49.44 | 1.2M |
| 2025-06-05 | 50.35 | $49.86 | 646200 |
| 2025-06-04 | 50.53 | $49.70 | 2.6M |
| 2025-06-03 | 50.70 | $50.18 | 884500 |
| 2025-06-02 | 50.81 | $50.77 | 612135 |
| 2025-05-30 | 50.88 | $50.53 | 2.4M |
| 2025-05-29 | 51.01 | $50.53 | 702537 |
| 2025-05-28 | 51.13 | $50.50 | 564134 |
| 2025-05-27 | 51.20 | $51.06 | 822501 |
| 2025-05-26 | 51.23 | $50.63 | 294000 |
| 2025-05-23 | 51.27 | $50.58 | 619332 |
| 2025-05-22 | 51.31 | $50.85 | 1.0M |
| 2025-05-21 | 51.32 | $50.84 | 1.2M |
| 2025-05-20 | 51.33 | $50.66 | 1.1M |
| 2025-05-16 | 51.34 | $49.66 | 940900 |
| 2025-05-15 | 51.41 | $49.70 | 690330 |
| 2025-05-14 | 51.43 | $48.79 | 869100 |
| 2025-05-13 | 51.47 | $48.78 | 1.3M |
| 2025-05-12 | 51.50 | $49.81 | 1.3M |
| 2025-05-09 | 51.44 | $51.05 | 990700 |
| 2025-05-08 | 51.25 | $52.59 | 1.3M |
| 2025-05-07 | 50.99 | $53.48 | 915701 |
| 2025-05-06 | 50.73 | $52.91 | 792011 |
| 2025-05-05 | 50.51 | $52.43 | 535500 |
| 2025-05-02 | 50.34 | $52.28 | 1.0M |
| 2025-05-01 | 50.24 | $52.97 | 591400 |
| 2025-04-30 | 50.05 | $53.04 | 1.5M |
| 2025-04-29 | 49.85 | $51.87 | 512800 |
| 2025-04-28 | 49.68 | $51.58 | 589100 |
| 2025-04-25 | 49.50 | $51.49 | 769513 |
| 2025-04-24 | 49.34 | $51.32 | 586400 |
| 2025-04-23 | 49.21 | $51.12 | 732038 |
| 2025-04-22 | 49.11 | $51.03 | 949523 |
| 2025-04-21 | 48.99 | $50.81 | 737011 |
| 2025-04-17 | 48.90 | $51.12 | 898300 |
| 2025-04-16 | 48.80 | $50.05 | 845800 |
| 2025-04-15 | 48.73 | $49.76 | 911600 |
| 2025-04-14 | 48.66 | $49.38 | 846100 |
| 2025-04-11 | 48.60 | $48.43 | 665314 |
| 2025-04-10 | 48.57 | $47.43 | 1.1M |
| 2025-04-09 | 48.58 | $47.28 | 1.8M |
| 2025-04-08 | 48.61 | $48.26 | 1.8M |
| 2025-04-07 | 48.60 | $48.47 | 1.8M |
| 2025-04-04 | 48.57 | $49.07 | 2.3M |
| 2025-04-03 | 48.48 | $50.36 | 1.1M |
| 2025-04-02 | 48.29 | $49.10 | 1.1M |
| 2025-04-01 | 48.20 | $49.06 | 975700 |
| 2025-03-31 | 48.12 | $48.39 | 1.2M |
| 2025-03-28 | 48.04 | $48.03 | 1.8M |
| 2025-03-27 | 47.95 | $48.39 | 787900 |
| 2025-03-26 | 47.81 | $48.62 | 824900 |
| 2025-03-25 | 47.64 | $49.07 | 889404 |
| 2025-03-24 | 47.44 | $48.75 | 958500 |
| 2025-03-21 | 47.26 | $48.99 | 2.6M |
| 2025-03-20 | 47.04 | $49.04 | 1.5M |
| 2025-03-19 | 46.79 | $48.67 | 937500 |
| 2025-03-18 | 46.59 | $48.46 | 761712 |
| 2025-03-17 | 46.39 | $48.21 | 783523 |
| 2025-03-14 | 46.23 | $47.76 | 753500 |
| 2025-03-13 | 46.10 | $47.68 | 1.9M |
| 2025-03-12 | 45.96 | $47.77 | 3.1M |
| 2025-03-11 | 45.82 | $48.04 | 1.1M |
| 2025-03-10 | 45.70 | $47.90 | 3.5M |
| 2025-03-07 | 45.58 | $47.29 | 881538 |
| 2025-03-06 | 45.49 | $46.54 | 2.0M |
| 2025-03-05 | 45.43 | $47.32 | 1.2M |
| 2025-03-04 | 45.29 | $47.55 | 1.1M |
| 2025-03-03 | 45.18 | $46.67 | 885716 |
| 2025-02-28 | 45.11 | $46.34 | 2.1M |
| 2025-02-27 | 45.04 | $45.44 | 681300 |
| 2025-02-26 | 45.00 | $45.30 | 609021 |
| 2025-02-25 | 44.98 | $45.05 | 699802 |
| 2025-02-24 | 44.98 | $45.20 | 593700 |
| 2025-02-21 | 44.93 | $44.56 | 1.5M |
| 2025-02-20 | 44.93 | $43.98 | 1.4M |
| 2025-02-19 | 44.94 | $44.69 | 1.1M |
| 2025-02-18 | 44.93 | $44.55 | 1.3M |
| 2025-02-14 | 44.90 | $44.97 | 588521 |
| 2025-02-13 | 44.86 | $45.09 | 975644 |
| 2025-02-12 | 44.79 | $44.85 | 719523 |
| 2025-02-11 | 44.69 | $45.12 | 548932 |
| 2025-02-10 | 44.57 | $45.53 | 481400 |
| 2025-02-07 | 44.44 | $45.54 | 579400 |
| 2025-02-06 | 44.34 | $45.57 | 655118 |
| 2025-02-05 | 44.27 | $45.33 | 773030 |
| 2025-02-04 | 44.22 | $44.53 | 785829 |
| 2025-02-03 | 44.20 | $45.24 | 769500 |
| 2025-01-31 | 44.15 | $45.22 | 716600 |
| 2025-01-30 | 44.13 | $44.99 | 661900 |
| 2025-01-29 | 44.09 | $44.60 | 527300 |
| 2025-01-28 | 44.08 | $44.95 | 661516 |
| 2025-01-27 | 44.05 | $45.10 | 746200 |
| 2025-01-24 | 44.01 | $44.28 | 537307 |
| 2025-01-23 | 44.02 | $44.43 | 711200 |
| 2025-01-22 | 44.01 | $44.15 | 482900 |
| 2025-01-21 | 44.01 | $44.50 | 695100 |
| 2025-01-20 | 43.97 | $44.07 | 148500 |
| 2025-01-17 | 43.95 | $44.20 | 1.0M |
| 2025-01-16 | 43.95 | $43.65 | 1.1M |
| 2025-01-15 | 43.97 | $42.88 | 827000 |
| 2025-01-14 | 44.05 | $42.68 | 1.0M |
| 2025-01-13 | 44.13 | $42.87 | 1.1M |
| 2025-01-10 | 44.22 | $43.58 | 704900 |
| 2025-01-09 | 44.31 | $44.06 | 257602 |
| 2025-01-08 | 44.40 | $44.36 | 534900 |
| 2025-01-07 | 44.51 | $44.20 | 763400 |
| 2025-01-06 | 44.64 | $44.29 | 591400 |
| 2025-01-03 | 44.74 | $44.85 | 600301 |
| 2025-01-02 | 44.79 | $44.19 | 532800 |
| 2024-12-31 | 44.89 | $44.27 | 542800 |
| 2024-12-30 | 44.97 | $44.30 | 530339 |
| 2024-12-27 | 45.04 | $44.43 | 291600 |
| 2024-12-24 | 45.12 | $44.51 | 264422 |
| 2024-12-23 | 45.16 | $44.19 | 898516 |
| 2024-12-20 | 45.23 | $44.21 | 2.7M |
| 2024-12-19 | 45.30 | $43.57 | 723200 |
| 2024-12-18 | 45.40 | $43.72 | 708800 |
| 2024-12-17 | 45.47 | $44.19 | 1.4M |
| 2024-12-16 | 45.51 | $44.12 | 1.2M |
| 2024-12-13 | 45.53 | $44.43 | 502225 |
| 2024-12-12 | 45.54 | $44.34 | 2.8M |
| 2024-12-11 | 45.52 | $44.51 | 2.5M |
| 2024-12-10 | 45.50 | $45.37 | 829600 |
| 2024-12-09 | 45.45 | $45.94 | 2.7M |
| 2024-12-06 | 45.39 | $46.65 | 776323 |
| 2024-12-05 | 45.29 | $46.70 | 1.3M |
| 2024-12-04 | 45.18 | $46.28 | 2.2M |
| 2024-12-03 | 45.07 | $45.88 | 643612 |
| 2024-12-02 | 45.01 | $46.23 | 719510 |
| 2024-11-29 | 44.92 | $45.79 | 797400 |
| 2024-11-28 | 44.87 | $45.80 | 198812 |
| 2024-11-27 | 44.82 | $45.90 | 905500 |
| 2024-11-26 | 44.79 | $45.42 | 830100 |
| 2024-11-25 | 44.78 | $45.47 | 2.4M |
| 2024-11-22 | 44.79 | $45.63 | 871425 |
| 2024-11-21 | 44.77 | $45.54 | 931004 |
| 2024-11-20 | 44.77 | $45.19 | 749500 |
| 2024-11-19 | 44.80 | $45.01 | 920200 |
| 2024-11-18 | 44.84 | $44.45 | 418217 |
| 2024-11-15 | 44.92 | $44.66 | 1.3M |
| 2024-11-14 | 45.00 | $44.02 | 539900 |
| 2024-11-13 | 45.10 | $44.02 | 498900 |
| 2024-11-12 | 45.19 | $44.41 | 458927 |
| 2024-11-11 | 45.24 | $44.73 | 306700 |
| 2024-11-08 | 45.20 | $44.61 | 463827 |
| 2024-11-07 | 45.17 | $44.46 | 372000 |
| 2024-11-06 | 45.16 | $44.18 | 1.1M |
| 2024-11-05 | 45.15 | $44.69 | 528529 |
| 2024-11-04 | 45.11 | $44.41 | 401500 |
| 2024-11-01 | 45.12 | $44.72 | 510300 |
| 2024-10-31 | 45.13 | $44.83 | 1.0M |
| 2024-10-30 | 45.19 | $45.39 | 667600 |
| 2024-10-29 | 45.26 | $45.26 | 717929 |
| 2024-10-28 | 45.35 | $45.52 | 1.1M |
| 2024-10-25 | 45.42 | $45.39 | 374200 |
| 2024-10-24 | 45.49 | $45.53 | 1.6M |
| 2024-10-23 | 45.54 | $45.78 | 306931 |
| 2024-10-22 | 45.58 | $45.71 | 705400 |
| 2024-10-21 | 45.62 | $45.98 | 1.3M |
| 2024-10-18 | 45.64 | $46.32 | 955412 |
| 2024-10-17 | 45.62 | $46.02 | 922600 |
| 2024-10-16 | 45.68 | $45.78 | 625700 |
| 2024-10-15 | 45.78 | $45.40 | 1.3M |
| 2024-10-11 | 45.90 | $43.99 | 459300 |
| 2024-10-10 | 46.09 | $44.10 | 835241 |
| 2024-10-09 | 46.25 | $44.25 | 1.3M |
| 2024-10-08 | 46.38 | $43.90 | 1.1M |
| 2024-10-07 | 46.52 | $43.84 | 889335 |
| 2024-10-04 | 46.67 | $44.63 | 942929 |
| 2024-10-03 | 46.75 | $44.92 | 1.2M |
| 2024-10-02 | 46.82 | $46.17 | 799500 |
| 2024-10-01 | 46.82 | $46.80 | 684513 |
| 2024-09-30 | 46.78 | $46.88 | 1.2M |
| 2024-09-27 | 46.72 | $46.91 | 486800 |
| 2024-09-26 | 46.64 | $46.86 | 1.2M |
| 2024-09-25 | 46.55 | $46.62 | 963700 |
| 2024-09-24 | 46.46 | $46.57 | 750700 |
| 2024-09-23 | 46.38 | $46.41 | 618424 |
| 2024-09-20 | 46.30 | $46.37 | 5.8M |
| 2024-09-19 | 46.22 | $45.94 | 1.4M |
| 2024-09-18 | 46.16 | $47.20 | 1.3M |
| 2024-09-17 | 46.03 | $47.77 | 548536 |
| 2024-09-16 | 45.87 | $47.94 | 677500 |
| 2024-09-13 | 45.69 | $47.65 | 3.1M |
| 2024-09-12 | 45.52 | $47.27 | 3.1M |
| 2024-09-11 | 45.38 | $46.93 | 1.1M |
| 2024-09-10 | 45.25 | $46.73 | 1.6M |
| 2024-09-09 | 45.10 | $46.91 | 2.6M |
| 2024-09-06 | 44.95 | $46.19 | 2.5M |
| 2024-09-05 | 44.83 | $46.29 | 668300 |
| 2024-09-04 | 44.67 | $46.16 | 850800 |
| 2024-09-03 | 44.54 | $45.96 | 512100 |
| 2024-08-30 | 44.42 | $45.81 | 3.8M |
| 2024-08-29 | 44.29 | $45.30 | 483400 |
| 2024-08-28 | 44.18 | $45.07 | 741200 |
| 2024-08-27 | 44.09 | $44.82 | 935902 |
| 2024-08-26 | 43.96 | $44.79 | 319400 |
| 2024-08-23 | 43.84 | $44.81 | 395100 |
| 2024-08-22 | 43.70 | $44.80 | 439300 |
| 2024-08-21 | 43.55 | $44.79 | 468439 |
| 2024-08-20 | 43.37 | $44.67 | 792100 |
| 2024-08-19 | 43.20 | $44.57 | 1.8M |
| 2024-08-16 | 43.03 | $44.31 | 524900 |
| 2024-08-15 | 42.87 | $44.28 | 850300 |
| 2024-08-14 | 42.66 | $44.40 | 696300 |
| 2024-08-13 | 42.46 | $44.34 | 974226 |
| 2024-08-12 | 42.25 | $43.76 | 456300 |
| 2024-08-09 | 42.08 | $43.80 | 675116 |
| 2024-08-08 | 41.90 | $43.88 | 1.3M |
| 2024-08-07 | 41.72 | $43.11 | 1.2M |
| 2024-08-06 | 41.56 | $43.50 | 943300 |
| 2024-08-02 | 41.38 | $43.66 | 927046 |
| 2024-08-01 | 41.19 | $43.05 | 916608 |
| 2024-07-31 | 41.03 | $43.27 | 1.2M |
| 2024-07-30 | 40.86 | $43.09 | 654300 |
| 2024-07-29 | 40.69 | $42.31 | 404923 |
| 2024-07-26 | 40.57 | $42.42 | 525505 |
| 2024-07-25 | 40.43 | $42.06 | 1.1M |
| 2024-07-24 | 40.29 | $41.63 | 922011 |
| 2024-07-23 | 40.18 | $41.25 | 409700 |
| 2024-07-22 | 40.09 | $41.39 | 590406 |
| 2024-07-19 | 39.95 | $41.05 | 461000 |
| 2024-07-18 | 39.82 | $41.10 | 941100 |
| 2024-07-17 | 39.70 | $40.17 | 768000 |
| 2024-07-16 | 39.64 | $40.34 | 547900 |
| 2024-07-15 | 39.58 | $40.20 | 1.1M |
| 2024-07-12 | 39.54 | $40.25 | 473400 |
| 2024-07-11 | 39.52 | $40.32 | 593313 |
| 2024-07-10 | 39.49 | $40.27 | 657907 |
| 2024-07-09 | 39.50 | $39.89 | 357740 |
| 2024-07-08 | 39.54 | $39.86 | 430230 |
| 2024-07-05 | 39.59 | $39.79 | 621039 |
| 2024-07-04 | 39.64 | $40.00 | 130900 |
| 2024-07-03 | 39.67 | $39.86 | 551502 |
| 2024-07-02 | 39.69 | $39.68 | 922200 |
| 2024-06-28 | 39.69 | $39.85 | 2.1M |
| 2024-06-27 | 39.66 | $39.65 | 646100 |
| 2024-06-26 | 39.64 | $39.33 | 1.2M |
| 2024-06-25 | 39.63 | $39.39 | 790400 |
| 2024-06-24 | 39.63 | $39.32 | 548323 |
| 2024-06-21 | 39.66 | $38.59 | 2.7M |
| 2024-06-20 | 39.73 | $38.47 | 3.6M |
| 2024-06-19 | 39.81 | $38.70 | 383200 |
| 2024-06-18 | 39.88 | $38.99 | 1.3M |
| 2024-06-17 | 39.95 | $39.13 | 1.2M |
| 2024-06-14 | 40.00 | $39.42 | 4.2M |
| 2024-06-13 | 40.05 | $39.90 | 2.5M |
| 2024-06-12 | 40.09 | $39.75 | 1.6M |
| 2024-06-11 | 40.13 | $40.47 | 839400 |
| 2024-06-10 | 40.14 | $40.65 | 1.0M |
| 2024-06-07 | 40.13 | $40.86 | 1.7M |
| 2024-06-06 | 40.10 | $40.83 | 4.2M |
| 2024-06-05 | 40.06 | $40.56 | 1.6M |
| 2024-06-04 | 40.01 | $40.30 | 863500 |
| 2024-06-03 | 39.98 | $39.70 | 634300 |
| 2024-05-31 | 39.95 | $39.26 | 3.5M |
| 2024-05-30 | 39.92 | $39.27 | 3.1M |
| 2024-05-29 | 39.89 | $38.97 | 1.9M |
| 2024-05-28 | 39.87 | $39.38 | 1.2M |
| 2024-05-27 | 39.83 | $39.98 | 163210 |
| 2024-05-24 | 39.74 | $40.09 | 788517 |
| 2024-05-23 | 39.62 | $39.94 | 774800 |
| 2024-05-22 | 39.52 | $40.22 | 692100 |
| 2024-05-21 | 39.40 | $40.34 | 673906 |
| 2024-05-17 | 39.29 | $40.18 | 1.1M |
| 2024-05-16 | 39.17 | $40.40 | 1.3M |
| 2024-05-15 | 39.04 | $40.58 | 1.0M |
| 2024-05-14 | 38.89 | $40.63 | 958337 |
| 2024-05-13 | 38.74 | $40.65 | 1.1M |
| 2024-05-10 | 38.61 | $40.47 | 736818 |
| 2024-05-09 | 38.49 | $40.21 | 461200 |
| 2024-05-08 | 38.38 | $40.08 | 775031 |
| 2024-05-07 | 38.30 | $39.60 | 628000 |
| 2024-05-06 | 38.25 | $39.70 | 972600 |
| 2024-05-03 | 38.23 | $38.95 | 363316 |
| 2024-05-02 | 38.24 | $38.77 | 668312 |
| 2024-05-01 | 38.26 | $38.63 | 511804 |
| 2024-04-30 | 38.28 | $38.56 | 777609 |
| 2024-04-29 | 38.30 | $38.53 | 548900 |
| 2024-04-26 | 38.33 | $38.21 | 578100 |
| 2024-04-25 | 38.39 | $37.84 | 771622 |
| 2024-04-24 | 38.48 | $37.85 | 506900 |
| 2024-04-23 | 38.58 | $37.87 | 748845 |
| 2024-04-22 | 38.70 | $38.03 | 458921 |
| 2024-04-19 | 38.84 | $37.80 | 577333 |
| 2024-04-18 | 39.01 | $37.75 | 1.2M |
| 2024-04-17 | 39.17 | $37.69 | 652541 |
| 2024-04-16 | 39.32 | $37.60 | 835200 |
| 2024-04-15 | 39.49 | $38.00 | 1.1M |
| 2024-04-12 | 39.64 | $38.08 | 722627 |
| 2024-04-11 | 39.78 | $38.04 | 887800 |
| 2024-04-10 | 39.95 | $38.40 | 781600 |
| 2024-04-09 | 40.09 | $38.79 | 692628 |
| 2024-04-08 | 40.24 | $39.19 | 1.5M |
| 2024-04-05 | 40.34 | $39.22 | 600113 |
| 2024-04-04 | 40.45 | $39.12 | 1.0M |
| 2024-04-03 | 40.53 | $38.97 | 646500 |
| 2024-04-02 | 40.61 | $39.00 | 544600 |
| 2024-04-01 | 40.69 | $39.13 | 1.1M |
| 2024-03-28 | 40.77 | $39.50 | 1.4M |
| 2024-03-27 | 40.81 | $39.60 | 1.5M |
| 2024-03-26 | 40.85 | $39.82 | 1.2M |
| 2024-03-25 | 40.91 | $40.34 | 806000 |
| 2024-03-22 | 40.93 | $40.71 | 521912 |
| 2024-03-21 | 40.95 | $41.25 | 799741 |
| 2024-03-20 | 40.95 | $41.03 | 521000 |
| 2024-03-19 | 40.93 | $40.63 | 540100 |
| 2024-03-18 | 40.93 | $40.91 | 674838 |
| 2024-03-15 | 40.91 | $41.02 | 3.9M |
| 2024-03-14 | 40.88 | $41.02 | 1.6M |
| 2024-03-13 | 40.84 | $41.31 | 1.8M |
| 2024-03-12 | 40.74 | $41.29 | 751400 |
| 2024-03-11 | 40.68 | $41.64 | 1.1M |
| 2024-03-08 | 40.60 | $41.37 | 1.2M |
| 2024-03-07 | 40.52 | $41.32 | 1.8M |
| 2024-03-06 | 40.47 | $40.68 | 904221 |
| 2024-03-05 | 40.43 | $40.69 | 1.2M |
| 2024-03-04 | 40.40 | $40.53 | 1.2M |
| 2024-03-01 | 40.38 | $40.64 | 371637 |
| 2024-02-29 | 40.36 | $40.45 | 1.7M |
| 2024-02-28 | 40.33 | $40.39 | 671845 |
| 2024-02-27 | 40.33 | $40.90 | 387246 |
| 2024-02-26 | 40.30 | $40.87 | 678322 |
| 2024-02-23 | 40.25 | $41.15 | 448600 |
| 2024-02-22 | 40.17 | $41.06 | 599700 |
| 2024-02-21 | 40.08 | $40.65 | 516100 |
| 2024-02-20 | 40.00 | $40.71 | 584827 |
| 2024-02-16 | 39.91 | $40.58 | 488000 |
| 2024-02-15 | 39.83 | $40.40 | 702400 |
| 2024-02-14 | 39.71 | $40.16 | 667326 |
| 2024-02-13 | 39.63 | $39.41 | 963400 |
| 2024-02-12 | 39.61 | $39.90 | 683700 |
| 2024-02-09 | 39.56 | $40.06 | 500100 |
| 2024-02-08 | 39.49 | $39.94 | 526228 |
| 2024-02-07 | 39.44 | $40.15 | 695437 |
| 2024-02-06 | 39.38 | $40.03 | 627614 |
| 2024-02-05 | 39.33 | $39.97 | 724704 |
| 2024-02-02 | 39.31 | $40.24 | 961300 |
| 2024-02-01 | 39.27 | $40.14 | 536519 |
| 2024-01-31 | 39.24 | $39.90 | 1.5M |
| 2024-01-30 | 39.22 | $40.39 | 655300 |
| 2024-01-29 | 39.17 | $40.27 | 622100 |
| 2024-01-26 | 39.14 | $39.80 | 468448 |
| 2024-01-25 | 39.12 | $39.71 | 675949 |
| 2024-01-24 | 39.10 | $39.27 | 1.1M |
| 2024-01-23 | 39.09 | $38.92 | 859000 |
| 2024-01-22 | 39.08 | $38.88 | 712100 |
| 2024-01-19 | 39.07 | $38.96 | 907700 |
| 2024-01-18 | 39.09 | $38.18 | 546240 |
| 2024-01-17 | 39.13 | $38.38 | 1.6M |
| 2024-01-16 | 39.16 | $39.03 | 563800 |
| 2024-01-15 | 39.18 | $38.94 | 184000 |
| 2024-01-12 | 39.20 | $38.66 | 751619 |
| 2024-01-11 | 39.20 | $38.95 | 919522 |
| 2024-01-10 | 39.21 | $38.95 | 626833 |
| 2024-01-09 | 39.22 | $39.04 | 1.1M |
| 2024-01-08 | 39.21 | $39.60 | 705000 |
| 2024-01-05 | 39.16 | $39.47 | 972839 |
| 2024-01-04 | 39.08 | $39.53 | 909747 |
| 2024-01-03 | 39.01 | $39.54 | 890700 |
| 2024-01-02 | 38.94 | $39.36 | 1.0M |
| 2023-12-29 | 38.85 | $39.70 | 812706 |
| 2023-12-28 | 38.75 | $39.32 | 1.3M |
| 2023-12-27 | 38.67 | $39.34 | 543910 |
| 2023-12-22 | 38.59 | $39.07 | 1.1M |
| 2023-12-21 | 38.54 | $38.77 | 640400 |
| 2023-12-20 | 38.50 | $38.68 | 976800 |
| 2023-12-19 | 38.47 | $39.23 | 822200 |
| 2023-12-18 | 38.42 | $38.95 | 663723 |
| 2023-12-15 | 38.39 | $39.10 | 3.8M |
| 2023-12-14 | 38.35 | $39.36 | 927141 |
| 2023-12-13 | 38.30 | $39.47 | 1.0M |
| 2023-12-12 | 38.23 | $38.64 | 1.3M |
| 2023-12-11 | 38.21 | $39.17 | 1.4M |
| 2023-12-08 | 38.15 | $38.99 | 1.3M |
| 2023-12-07 | 38.08 | $38.88 | 1.3M |
| 2023-12-06 | 38.02 | $38.53 | 1.1M |
| 2023-12-05 | 37.96 | $38.03 | 954627 |
| 2023-12-04 | 37.93 | $38.08 | 994922 |
| 2023-12-01 | 37.92 | $38.05 | 647302 |
| 2023-11-30 | 37.88 | $37.72 | 2.3M |
| 2023-11-29 | 37.88 | $37.54 | 1.1M |
| 2023-11-28 | 37.86 | $37.75 | 1.3M |
| 2023-11-27 | 37.77 | $37.87 | 999513 |
| 2023-11-24 | 37.69 | $37.90 | 588200 |
| 2023-11-23 | 37.57 | $38.08 | 122739 |
| 2023-11-22 | 37.46 | $38.15 | 745543 |
| 2023-11-21 | 37.30 | $38.09 | 1.6M |
| 2023-11-20 | 37.14 | $38.37 | 435235 |
| 2023-11-17 | 36.95 | $38.37 | 512500 |
| 2023-11-16 | 36.75 | $38.30 | 560801 |
| 2023-11-15 | 36.58 | $38.18 | 758000 |
| 2023-11-14 | 36.45 | $38.23 | 1.4M |
| 2023-11-13 | 36.34 | $37.79 | 653720 |
| 2023-11-10 | 36.25 | $37.64 | 1.6M |
| 2023-11-09 | 36.15 | $37.68 | 625925 |
| 2023-11-08 | 36.06 | $37.43 | 534146 |
| 2023-11-07 | 36.00 | $37.46 | 632320 |
| 2023-11-06 | 35.91 | $37.71 | 812100 |
| 2023-11-03 | 35.76 | $37.43 | 1.0M |
| 2023-11-02 | 35.63 | $37.60 | 989615 |
| 2023-11-01 | 35.45 | $37.22 | 1.1M |
| 2023-10-31 | 35.26 | $35.96 | 1.1M |
| 2023-10-30 | 35.11 | $36.25 | 882600 |
| 2023-10-27 | 35.03 | $35.50 | 1.0M |
| 2023-10-26 | 34.99 | $35.80 | 837500 |
| 2023-10-25 | 34.91 | $35.07 | 700200 |
| 2023-10-24 | 34.92 | $34.83 | 1.1M |
| 2023-10-23 | 34.96 | $34.64 | 1.7M |
| 2023-10-20 | 35.04 | $34.34 | 1.0M |
| 2023-10-19 | 35.12 | $34.89 | 1.1M |
| 2023-10-18 | 35.19 | $35.58 | 971400 |
| 2023-10-17 | 35.22 | $35.93 | 910400 |
| 2023-10-16 | 35.28 | $35.99 | 1.1M |
| 2023-10-13 | 35.34 | $35.60 | 1.6M |
| 2023-10-12 | 35.40 | $35.94 | 885500 |
| 2023-10-11 | 35.42 | $36.26 | 960724 |
| 2023-10-10 | 35.38 | $35.58 | 1.2M |
| 2023-10-06 | 35.39 | $34.78 | 1.9M |
| 2023-10-05 | 35.43 | $34.77 | 1.8M |
| 2023-10-04 | 35.48 | $34.13 | 1.5M |
| 2023-10-03 | 35.53 | $33.31 | 1.3M |
| 2023-10-02 | 35.65 | $33.09 | 3.8M |
| 2023-09-29 | 35.80 | $34.58 | 1.5M |
| 2023-09-28 | 35.83 | $34.75 | 1.5M |
| 2023-09-27 | 35.90 | $34.15 | 1.0M |
| 2023-09-26 | 36.01 | $35.17 | 943218 |
| 2023-09-25 | 36.06 | $35.73 | 555942 |
| 2023-09-22 | 36.08 | $36.20 | 731114 |
| 2023-09-21 | 36.07 | $35.88 | 793225 |
| 2023-09-20 | 36.10 | $36.35 | 502537 |
| 2023-09-19 | 36.09 | $36.19 | 1.1M |
| 2023-09-18 | 36.10 | $37.14 | 602600 |
| 2023-09-15 | 36.08 | $37.14 | 4.5M |
| 2023-09-14 | 36.05 | $36.90 | 1.1M |
| 2023-09-13 | 36.05 | $36.26 | 1.7M |
| 2023-09-12 | 36.06 | $35.53 | 2.2M |
| 2023-09-11 | 36.12 | $35.79 | 1.5M |
| 2023-09-08 | 36.17 | $35.57 | 893049 |
| 2023-09-07 | 36.24 | $35.64 | 960602 |
| 2023-09-06 | 36.28 | $35.20 | 827800 |
| 2023-09-05 | 36.33 | $35.76 | 837700 |
| 2023-09-01 | 36.35 | $36.09 | 2.2M |
| 2023-08-31 | 36.32 | $35.12 | 4.3M |
| 2023-08-30 | 36.39 | $36.19 | 618700 |
| 2023-08-29 | 36.43 | $36.43 | 846612 |
| 2023-08-28 | 36.47 | $36.10 | 727016 |
| 2023-08-25 | 36.52 | $36.04 | 1.3M |
| 2023-08-24 | 36.59 | $36.03 | 659500 |
| 2023-08-23 | 36.67 | $36.46 | 805500 |
| 2023-08-22 | 36.75 | $36.27 | 759000 |
| 2023-08-21 | 36.84 | $36.43 | 817221 |
| 2023-08-18 | 36.93 | $36.73 | 505300 |
| 2023-08-17 | 37.01 | $36.55 | 635600 |
| 2023-08-16 | 37.07 | $36.74 | 632200 |
| 2023-08-15 | 37.12 | $36.50 | 611204 |
| 2023-08-14 | 37.20 | $36.76 | 439100 |
| 2023-08-11 | 37.26 | $36.88 | 365400 |
| 2023-08-10 | 37.30 | $36.80 | 1.0M |
| 2023-08-09 | 37.31 | $36.51 | 574600 |
| 2023-08-08 | 37.31 | $36.12 | 1.3M |
| 2023-08-04 | 37.34 | $36.20 | 1.1M |
| 2023-08-03 | 37.39 | $35.57 | 869806 |
| 2023-08-02 | 37.50 | $36.58 | 797912 |
| 2023-08-01 | 37.56 | $36.88 | 538800 |
| 2023-07-31 | 37.61 | $37.20 | 899706 |
| 2023-07-28 | 37.64 | $37.13 | 421306 |
| 2023-07-27 | 37.65 | $37.38 | 512301 |
| 2023-07-26 | 37.64 | $37.68 | 936142 |
| 2023-07-25 | 37.62 | $38.02 | 1.3M |
| 2023-07-24 | 37.58 | $38.19 | 476500 |
| 2023-07-21 | 37.53 | $38.25 | 557400 |
| 2023-07-20 | 37.48 | $38.20 | 383206 |
| 2023-07-19 | 37.41 | $37.90 | 1.1M |
| 2023-07-18 | 37.36 | $37.71 | 628449 |
| 2023-07-17 | 37.31 | $38.00 | 662300 |
| 2023-07-14 | 37.23 | $38.04 | 1.1M |
| 2023-07-13 | 37.19 | $37.66 | 1.2M |
| 2023-07-12 | 37.17 | $37.01 | 526000 |
| 2023-07-11 | 37.20 | $36.44 | 534024 |
| 2023-07-10 | 37.26 | $36.80 | 859242 |
| 2023-07-07 | 37.29 | $37.11 | 510000 |
| 2023-07-06 | 37.31 | $37.76 | 973629 |
| 2023-07-05 | 37.28 | $37.88 | 600245 |
| 2023-07-04 | 37.25 | $37.88 | 207100 |
| 2023-06-30 | 37.27 | $37.85 | 968937 |
| 2023-06-29 | 37.32 | $37.24 | 377721 |
| 2023-06-28 | 37.37 | $37.10 | 932400 |
| 2023-06-27 | 37.45 | $37.30 | 994700 |
| 2023-06-26 | 37.50 | $37.37 | 1.3M |
| 2023-06-23 | 37.56 | $37.13 | 858338 |
| 2023-06-22 | 37.64 | $37.14 | 688217 |
| 2023-06-21 | 37.71 | $36.95 | 791126 |
| 2023-06-20 | 37.80 | $36.86 | 1.2M |
| 2023-06-19 | 37.90 | $36.59 | 199237 |
| 2023-06-16 | 38.03 | $36.53 | 2.6M |
| 2023-06-15 | 38.14 | $37.11 | 676136 |
| 2023-06-14 | 38.23 | $37.29 | 1.1M |
| 2023-06-13 | 38.31 | $37.65 | 1.6M |
| 2023-06-12 | 38.39 | $37.58 | 998600 |
| 2023-06-09 | 38.47 | $37.54 | 520343 |
| 2023-06-08 | 38.55 | $37.43 | 794632 |
| 2023-06-07 | 38.65 | $37.23 | 1.3M |
| 2023-06-06 | 38.75 | $37.18 | 1.4M |
| 2023-06-05 | 38.85 | $38.37 | 1.7M |
| 2023-06-02 | 38.91 | $38.84 | 1.1M |
| 2023-06-01 | 38.97 | $38.25 | 868623 |
| 2023-05-31 | 39.06 | $38.69 | 3.4M |
| 2023-05-30 | 39.11 | $38.34 | 830700 |
| 2023-05-29 | 39.18 | $38.57 | 186643 |
| 2023-05-26 | 39.24 | $38.63 | 545500 |
| 2023-05-25 | 39.30 | $38.61 | 453136 |
| 2023-05-24 | 39.37 | $38.74 | 548200 |
| 2023-05-23 | 39.46 | $38.90 | 735633 |
| 2023-05-19 | 39.51 | $39.12 | 786364 |
| 2023-05-18 | 39.55 | $38.80 | 502000 |
| 2023-05-17 | 39.60 | $38.81 | 558805 |
| 2023-05-16 | 39.66 | $38.98 | 871144 |
| 2023-05-15 | 39.70 | $39.13 | 1.2M |
| 2023-05-12 | 39.74 | $39.32 | 849500 |
| 2023-05-11 | 39.75 | $39.14 | 1.5M |
| 2023-05-10 | 39.82 | $39.26 | 1.1M |
| 2023-05-09 | 39.88 | $39.36 | 844500 |
| 2023-05-08 | 39.92 | $39.21 | 1.7M |
| 2023-05-05 | 39.95 | $39.59 | 1.2M |
| 2023-05-04 | 39.96 | $39.95 | 480320 |
| 2023-05-03 | 39.94 | $40.00 | 682200 |
| 2023-05-02 | 39.89 | $39.76 | 674000 |
| 2023-05-01 | 39.83 | $39.75 | 626800 |
| 2023-04-28 | 39.76 | $39.68 | 840100 |
| 2023-04-27 | 39.73 | $39.96 | 858900 |
| 2023-04-26 | 39.67 | $39.98 | 1.0M |
| 2023-04-25 | 39.59 | $40.43 | 702333 |
| 2023-04-24 | 39.46 | $39.94 | 525600 |
| 2023-04-21 | 39.32 | $39.96 | 1.1M |
| 2023-04-20 | 39.16 | $39.75 | 716515 |
| 2023-04-19 | 39.01 | $39.95 | 685200 |
| 2023-04-18 | 38.86 | $39.91 | 880600 |
| 2023-04-17 | 38.74 | $39.82 | 619200 |
| 2023-04-14 | 38.62 | $39.67 | 822124 |
| 2023-04-13 | 38.52 | $40.39 | 1.7M |
| 2023-04-12 | 38.35 | $40.55 | 723746 |
| 2023-04-11 | 38.13 | $40.14 | 1.6M |
| 2023-04-10 | 37.94 | $39.84 | 1.2M |
| 2023-04-06 | 37.73 | $39.80 | 1.6M |
| 2023-04-05 | 37.54 | $39.59 | 1.5M |
| 2023-04-04 | 37.38 | $38.96 | 540900 |
| 2023-04-03 | 37.23 | $38.46 | 1.9M |
| 2023-03-31 | 37.09 | $38.48 | 1.4M |
| 2023-03-30 | 36.95 | $39.02 | 948900 |
| 2023-03-29 | 36.77 | $38.66 | 1.0M |
| 2023-03-28 | 36.60 | $38.45 | 887733 |
| 2023-03-27 | 36.44 | $37.92 | 1.6M |
| 2023-03-24 | 36.33 | $37.08 | 1.5M |
| 2023-03-23 | 36.27 | $36.74 | 1.3M |
| 2023-03-22 | 36.22 | $36.81 | 1.3M |
| 2023-03-21 | 36.17 | $36.81 | 954716 |
| 2023-03-20 | 36.13 | $37.55 | 1.4M |
| 2023-03-17 | 36.05 | $37.55 | 2.5M |
| 2023-03-16 | 35.96 | $37.53 | 960300 |
| 2023-03-15 | 35.90 | $37.04 | 1.5M |
| 2023-03-14 | 35.85 | $36.20 | 1.3M |
| 2023-03-13 | 35.85 | $36.33 | 2.0M |
| 2023-03-10 | 35.81 | $35.58 | 1.3M |
| 2023-03-09 | 35.78 | $36.05 | 914700 |
| 2023-03-08 | 35.74 | $36.32 | 1.3M |
| 2023-03-07 | 35.69 | $35.96 | 1.6M |
| 2023-03-06 | 35.69 | $35.81 | 706000 |
| 2023-03-03 | 35.70 | $35.62 | 840200 |
| 2023-03-02 | 35.72 | $35.29 | 1.0M |
| 2023-03-01 | 35.75 | $35.29 | 1.3M |
| 2023-02-28 | 35.81 | $35.41 | 2.4M |
| 2023-02-27 | 35.86 | $35.71 | 963736 |
| 2023-02-24 | 35.89 | $35.76 | 698000 |
| 2023-02-23 | 35.95 | $35.76 | 1.4M |
| 2023-02-22 | 36.03 | $35.86 | 967800 |
| 2023-02-21 | 36.10 | $35.89 | 609100 |
| 2023-02-17 | 36.19 | $36.13 | 1.9M |
| 2023-02-16 | 36.25 | $35.72 | 1.2M |
| 2023-02-15 | 36.33 | $36.22 | 1.2M |
| 2023-02-14 | 36.40 | $36.18 | 1.6M |
| 2023-02-13 | 36.48 | $36.11 | 1.3M |
| 2023-02-10 | 36.54 | $35.60 | 1.6M |
| 2023-02-09 | 36.63 | $34.95 | 1.3M |
| 2023-02-08 | 36.72 | $35.22 | 1.1M |
| 2023-02-07 | 36.79 | $35.22 | 1.2M |
| 2023-02-06 | 36.82 | $36.12 | 1.3M |
| 2023-02-03 | 36.84 | $35.86 | 1.1M |
| 2023-02-02 | 36.89 | $36.12 | 1.7M |
| 2023-02-01 | 36.90 | $35.90 | 1.8M |
| 2023-01-31 | 36.95 | $36.38 | 1.3M |
| 2023-01-30 | 36.98 | $36.46 | 1.1M |
| 2023-01-27 | 36.97 | $36.39 | 723600 |
| 2023-01-26 | 36.97 | $36.82 | 948600 |
| 2023-01-25 | 36.95 | $37.35 | 537500 |
| 2023-01-24 | 36.92 | $37.44 | 589000 |
| 2023-01-23 | 36.86 | $37.51 | 515800 |
| 2023-01-20 | 36.81 | $37.42 | 446700 |
| 2023-01-19 | 36.75 | $37.35 | 650635 |
| 2023-01-18 | 36.68 | $37.57 | 551238 |
| 2023-01-17 | 36.65 | $37.83 | 920700 |
| 2023-01-16 | 36.62 | $37.34 | 155600 |
| 2023-01-13 | 36.62 | $37.26 | 1.6M |
| 2023-01-12 | 36.64 | $36.74 | 709621 |
| 2023-01-11 | 36.69 | $36.62 | 1.1M |
| 2023-01-10 | 36.72 | $35.95 | 1.1M |
| 2023-01-09 | 36.79 | $36.44 | 720721 |
| 2023-01-06 | 36.83 | $36.81 | 817049 |
| 2023-01-05 | 36.87 | $36.49 | 612200 |
| 2023-01-04 | 36.94 | $36.79 | 706226 |
| 2023-01-03 | 36.99 | $37.00 | 726119 |
| 2022-12-30 | 37.02 | $36.27 | 882347 |
| 2022-12-29 | 37.09 | $36.47 | 454000 |
| 2022-12-28 | 37.09 | $36.36 | 1.2M |
| 2022-12-23 | 37.11 | $36.65 | 476800 |
| 2022-12-22 | 37.12 | $36.29 | 395800 |
| 2022-12-21 | 37.12 | $36.64 | 832600 |
| 2022-12-20 | 37.10 | $36.15 | 954800 |
| 2022-12-19 | 37.10 | $35.96 | 1.1M |
| 2022-12-16 | 37.08 | $37.02 | 2.9M |
| 2022-12-15 | 37.00 | $37.14 | 761400 |
| 2022-12-14 | 36.89 | $37.33 | 1.9M |
| 2022-12-13 | 36.75 | $37.65 | 1.7M |
| 2022-12-12 | 36.57 | $37.76 | 1.4M |
| 2022-12-09 | 36.39 | $37.28 | 960848 |
| 2022-12-08 | 36.22 | $37.31 | 1.1M |
| 2022-12-07 | 36.07 | $37.23 | 1.0M |
| 2022-12-06 | 35.88 | $37.52 | 1.9M |
| 2022-12-05 | 35.68 | $38.02 | 741000 |
| 2022-12-02 | 35.43 | $37.81 | 998108 |
| 2022-12-01 | 35.23 | $37.49 | 1.8M |
| 2022-11-30 | 35.05 | $37.62 | 6.7M |
| 2022-11-29 | 34.88 | $36.61 | 493000 |
| 2022-11-28 | 34.75 | $36.71 | 752946 |
| 2022-11-25 | 34.62 | $36.83 | 950606 |
| 2022-11-24 | 34.48 | $36.27 | 213113 |
| 2022-11-23 | 34.33 | $36.26 | 731400 |
| 2022-11-22 | 34.18 | $36.10 | 1.5M |
| 2022-11-21 | 34.02 | $35.54 | 822113 |
| 2022-11-18 | 33.87 | $35.51 | 983337 |
| 2022-11-17 | 33.69 | $34.93 | 1.4M |
| 2022-11-16 | 33.50 | $34.48 | 993307 |
| 2022-11-15 | 33.35 | $34.06 | 785200 |
| 2022-11-14 | 33.25 | $34.13 | 2.7M |
| 2022-11-11 | 33.13 | $33.96 | 910230 |
| 2022-11-10 | 32.98 | $34.35 | 1.0M |
| 2022-11-09 | 32.87 | $33.49 | 929300 |
| 2022-11-08 | 32.75 | $33.41 | 916914 |
| 2022-11-07 | 32.69 | $32.98 | 1.0M |
| 2022-11-04 | 32.67 | $33.86 | 623710 |
| 2022-11-03 | 32.62 | $33.92 | 516300 |
| 2022-11-02 | 32.60 | $34.14 | 1.3M |
| 2022-11-01 | 32.61 | $34.00 | 892400 |
| 2022-10-31 | 32.61 | $34.16 | 1.5M |
| 2022-10-28 | 32.59 | $34.04 | 1.2M |
| 2022-10-27 | 32.56 | $33.34 | 892400 |
| 2022-10-26 | 32.61 | $33.21 | 892841 |
| 2022-10-25 | 32.68 | $32.80 | 1.2M |
| 2022-10-24 | 32.77 | $32.63 | 1.3M |
| 2022-10-21 | 32.88 | $31.95 | 1.4M |
| 2022-10-20 | 33.04 | $31.09 | 1.1M |
| 2022-10-19 | 33.23 | $31.53 | 1.2M |
| 2022-10-18 | 33.40 | $32.10 | 944929 |
| 2022-10-17 | 33.54 | $31.68 | 1.6M |
| 2022-10-14 | 33.69 | $31.01 | 1.6M |
| 2022-10-13 | 33.88 | $31.96 | 1.0M |
| 2022-10-12 | 34.05 | $31.24 | 1.6M |
| 2022-10-11 | 34.25 | $32.25 | 1.1M |
| 2022-10-07 | 34.43 | $32.51 | 1.1M |
| 2022-10-06 | 34.57 | $32.75 | 1.4M |
| 2022-10-05 | 34.72 | $33.63 | 773900 |
| 2022-10-04 | 34.81 | $34.26 | 933400 |
| 2022-10-03 | 34.87 | $33.96 | 1.1M |
| 2022-09-30 | 34.94 | $33.78 | 2.1M |
| 2022-09-29 | 35.03 | $33.59 | 940900 |
| 2022-09-28 | 35.13 | $34.35 | 1.4M |
| 2022-09-27 | 35.20 | $34.54 | 1.3M |
| 2022-09-26 | 35.26 | $34.57 | 1.2M |
| 2022-09-23 | 35.30 | $34.78 | 896200 |
| 2022-09-22 | 35.34 | $35.14 | 941703 |
| 2022-09-21 | 35.38 | $34.90 | 915800 |
| 2022-09-20 | 35.42 | $34.94 | 917100 |
| 2022-09-19 | 35.48 | $34.95 | 837000 |
| 2022-09-16 | 35.53 | $34.66 | 3.2M |
| 2022-09-15 | 35.59 | $34.76 | 1.1M |
| 2022-09-14 | 35.65 | $35.49 | 1.5M |
| 2022-09-13 | 35.67 | $35.16 | 5.1M |
| 2022-09-12 | 35.70 | $35.79 | 1.3M |
| 2022-09-09 | 35.67 | $35.48 | 867730 |
| 2022-09-08 | 35.67 | $35.57 | 1.2M |
| 2022-09-07 | 35.68 | $35.56 | 927600 |
| 2022-09-06 | 35.71 | $35.47 | 3.9M |
| 2022-09-02 | 35.72 | $35.40 | 1.0M |
| 2022-09-01 | 35.73 | $35.44 | 1.3M |
| 2022-08-31 | 35.75 | $35.56 | 2.1M |
| 2022-08-30 | 35.76 | $35.79 | 707205 |
| 2022-08-29 | 35.76 | $35.72 | 1.3M |
| 2022-08-26 | 35.76 | $35.36 | 596900 |
| 2022-08-25 | 35.80 | $35.74 | 662726 |
| 2022-08-24 | 35.78 | $35.89 | 892400 |
| 2022-08-23 | 35.76 | $35.76 | 474420 |
| 2022-08-22 | 35.74 | $36.03 | 697039 |
| 2022-08-19 | 35.68 | $36.05 | 894600 |
| 2022-08-18 | 35.61 | $35.80 | 538013 |
| 2022-08-17 | 35.54 | $36.00 | 1.1M |
| 2022-08-16 | 35.47 | $35.88 | 697128 |
| 2022-08-15 | 35.42 | $35.70 | 937900 |
| 2022-08-12 | 35.39 | $35.29 | 585022 |
| 2022-08-11 | 35.40 | $35.43 | 801004 |
| 2022-08-10 | 35.39 | $35.63 | 936900 |
| 2022-08-09 | 35.36 | $36.19 | 1.0M |
| 2022-08-08 | 35.29 | $35.79 | 1.0M |
| 2022-08-05 | 35.20 | $35.62 | 668000 |
| 2022-08-04 | 35.13 | $35.86 | 570642 |
| 2022-08-03 | 35.05 | $35.76 | 754801 |
| 2022-08-02 | 34.99 | $35.71 | 902102 |
| 2022-07-29 | 34.93 | $35.75 | 1.0M |
| 2022-07-28 | 34.88 | $36.03 | 887829 |
| 2022-07-27 | 34.81 | $35.44 | 448300 |
| 2022-07-26 | 34.75 | $35.53 | 494630 |
| 2022-07-25 | 34.68 | $35.35 | 1.4M |
| 2022-07-22 | 34.61 | $34.86 | 505214 |
| 2022-07-21 | 34.55 | $34.54 | 534732 |
| 2022-07-20 | 34.49 | $34.47 | 524900 |
| 2022-07-19 | 34.40 | $34.61 | 605800 |
| 2022-07-18 | 34.31 | $34.89 | 1.1M |
| 2022-07-15 | 34.20 | $35.07 | 728500 |
| 2022-07-14 | 34.10 | $35.43 | 1.2M |
| 2022-07-13 | 34.00 | $35.33 | 939207 |
| 2022-07-12 | 33.93 | $34.98 | 1.5M |
| 2022-07-11 | 33.88 | $34.69 | 1.4M |
| 2022-07-08 | 33.88 | $34.05 | 864000 |
| 2022-07-07 | 33.89 | $34.23 | 712000 |
| 2022-07-06 | 33.88 | $34.18 | 1.0M |
| 2022-07-05 | 33.88 | $34.60 | 1.4M |
| 2022-07-04 | 33.89 | $34.64 | 553600 |
| 2022-06-30 | 33.93 | $34.61 | 1.3M |
| 2022-06-29 | 33.97 | $34.63 | 846300 |
| 2022-06-28 | 34.00 | $34.37 | 796000 |
| 2022-06-27 | 34.05 | $34.09 | 1.0M |
| 2022-06-24 | 34.10 | $33.87 | 1.4M |
| 2022-06-23 | 34.18 | $33.67 | 574425 |
| 2022-06-22 | 34.27 | $33.39 | 2.1M |
| 2022-06-21 | 34.39 | $32.72 | 1.5M |
| 2022-06-20 | 34.54 | $32.77 | 391200 |
| 2022-06-17 | 34.68 | $32.64 | 3.2M |
| 2022-06-16 | 34.80 | $33.08 | 1.2M |
| 2022-06-15 | 34.91 | $33.52 | 1.1M |
| 2022-06-14 | 35.00 | $33.80 | 1.5M |
| 2022-06-13 | 35.08 | $34.13 | 4.1M |
| 2022-06-10 | 35.15 | $34.51 | 679500 |
| 2022-06-09 | 35.17 | $34.32 | 2.2M |
| 2022-06-08 | 35.19 | $33.98 | 2.0M |
| 2022-06-07 | 35.24 | $34.30 | 3.6M |
| 2022-06-06 | 35.31 | $34.77 | 5.3M |
| 2022-06-03 | 35.31 | $35.40 | 563700 |
| 2022-06-02 | 35.30 | $35.45 | 1.1M |
| 2022-06-01 | 35.28 | $35.24 | 1.7M |
| 2022-05-31 | 35.24 | $35.28 | 4.6M |
| 2022-05-30 | 35.20 | $35.23 | 336200 |
| 2022-05-27 | 35.17 | $35.32 | 939104 |
| 2022-05-26 | 35.17 | $35.47 | 642000 |
| 2022-05-25 | 35.17 | $35.83 | 884001 |
| 2022-05-24 | 35.17 | $35.77 | 1.4M |
| 2022-05-20 | 35.18 | $35.46 | 658132 |
| 2022-05-19 | 35.19 | $35.09 | 1.3M |
| 2022-05-18 | 35.20 | $35.23 | 1.1M |
| 2022-05-17 | 35.19 | $35.50 | 2.1M |
| 2022-05-16 | 35.15 | $35.34 | 942500 |
| 2022-05-13 | 35.11 | $35.49 | 2.0M |
| 2022-05-12 | 35.07 | $34.94 | 1.3M |
| 2022-05-11 | 35.06 | $34.63 | 1.3M |
| 2022-05-10 | 35.10 | $35.08 | 984922 |
| 2022-05-09 | 35.11 | $35.59 | 996100 |
| 2022-05-06 | 35.10 | $34.90 | 994300 |
| 2022-05-05 | 35.13 | $35.22 | 885600 |
| 2022-05-04 | 35.13 | $34.99 | 1.3M |
| 2022-05-03 | 35.12 | $34.45 | 955034 |
| 2022-05-02 | 35.11 | $34.41 | 736400 |
| 2022-04-29 | 35.10 | $34.73 | 1.1M |
| 2022-04-28 | 35.05 | $35.31 | 678100 |
| 2022-04-27 | 34.96 | $35.51 | 1.0M |
| 2022-04-26 | 34.84 | $35.85 | 1.3M |
| 2022-04-25 | 34.69 | $35.81 | 1.3M |
| 2022-04-22 | 34.53 | $35.68 | 839436 |
| 2022-04-21 | 34.37 | $35.38 | 952800 |
| 2022-04-20 | 34.23 | $35.07 | 875345 |
| 2022-04-19 | 34.10 | $34.69 | 971040 |
| 2022-04-18 | 33.99 | $34.46 | 508035 |
| 2022-04-14 | 33.90 | $34.71 | 534800 |
| 2022-04-13 | 33.80 | $34.78 | 1.2M |
| 2022-04-12 | 33.69 | $35.37 | 839812 |
| 2022-04-11 | 33.55 | $35.23 | 804439 |
| 2022-04-08 | 33.42 | $35.43 | 587600 |
| 2022-04-07 | 33.29 | $35.43 | 1.0M |
| 2022-04-06 | 33.16 | $35.40 | 987800 |
| 2022-04-05 | 33.01 | $34.70 | 1.0M |
| 2022-04-04 | 32.93 | $34.26 | 907300 |
| 2022-04-01 | 32.86 | $34.20 | 836200 |
| 2022-03-31 | 32.78 | $33.68 | 1.6M |
| 2022-03-30 | 32.69 | $33.48 | 1.1M |
| 2022-03-29 | 32.61 | $33.13 | 853617 |
| 2022-03-28 | 32.52 | $32.87 | 576840 |
| 2022-03-25 | 32.44 | $32.68 | 654800 |
| 2022-03-24 | 32.37 | $32.47 | 818600 |
| 2022-03-23 | 32.31 | $32.49 | 1.3M |
| 2022-03-22 | 32.23 | $32.53 | 1.1M |
| 2022-03-21 | 32.16 | $32.57 | 1.1M |
| 2022-03-18 | 32.10 | $32.54 | 2.8M |
| 2022-03-17 | 32.04 | $32.76 | 1.3M |
| 2022-03-16 | 31.98 | $32.63 | 5.2M |
| 2022-03-15 | 31.94 | $32.43 | 5.1M |
| 2022-03-14 | 31.93 | $32.73 | 1.2M |
| 2022-03-11 | 31.91 | $32.79 | 1.3M |
| 2022-03-10 | 31.89 | $32.77 | 1.3M |
| 2022-03-09 | 31.89 | $32.58 | 5.3M |
| 2022-03-08 | 31.90 | $33.08 | 5.6M |
| 2022-03-07 | 31.89 | $32.78 | 904700 |
| 2022-03-04 | 31.89 | $32.63 | 864407 |
| 2022-03-03 | 31.89 | $31.95 | 778500 |
| 2022-03-02 | 31.95 | $31.72 | 1.2M |
| 2022-03-01 | 32.00 | $31.40 | 968900 |
| 2022-02-28 | 32.07 | $31.30 | 1.6M |
| 2022-02-25 | 32.13 | $31.24 | 1.7M |
| 2022-02-24 | 32.17 | $31.29 | 1.2M |
| 2022-02-23 | 32.19 | $30.92 | 1.2M |
| 2022-02-22 | 32.24 | $31.13 | 1.2M |
| 2022-02-18 | 32.29 | $31.27 | 911500 |
| 2022-02-17 | 32.32 | $31.44 | 904800 |
| 2022-02-16 | 32.33 | $31.43 | 1.2M |
| 2022-02-15 | 32.34 | $31.87 | 1.0M |
| 2022-02-14 | 32.32 | $32.23 | 1.4M |
| 2022-02-11 | 32.28 | $32.29 | 1.2M |
| 2022-02-10 | 32.25 | $32.48 | 1.2M |
| 2022-02-09 | 32.22 | $32.77 | 2.4M |
| 2022-02-08 | 32.18 | $32.77 | 13.4M |
| 2022-02-07 | 32.12 | $32.89 | 2.6M |
| 2022-02-04 | 32.06 | $32.68 | 562802 |
| 2022-02-03 | 32.02 | $32.77 | 761200 |
| 2022-02-02 | 31.99 | $33.05 | 810615 |
| 2022-02-01 | 31.98 | $32.73 | 789307 |
| 2022-01-31 | 31.99 | $32.84 | 765000 |
| 2022-01-28 | 31.99 | $32.48 | 770900 |
| 2022-01-27 | 32.00 | $32.06 | 1.0M |
| 2022-01-26 | 32.04 | $31.69 | 856700 |
| 2022-01-25 | 32.07 | $31.91 | 783600 |
| 2022-01-24 | 32.09 | $32.06 | 1.3M |
| 2022-01-21 | 32.10 | $31.87 | 1.1M |
| 2022-01-20 | 32.13 | $31.70 | 420600 |
| 2022-01-19 | 32.16 | $31.67 | 569314 |
| 2022-01-18 | 32.19 | $31.46 | 537800 |
| 2022-01-17 | 32.23 | $31.51 | 376706 |
| 2022-01-14 | 32.26 | $31.67 | 575800 |
| 2022-01-13 | 32.25 | $31.86 | 740100 |
| 2022-01-12 | 32.22 | $31.84 | 1.8M |
| 2022-01-11 | 32.19 | $31.75 | 970913 |
| 2022-01-10 | 32.15 | $31.56 | 910400 |
| 2022-01-07 | 32.13 | $31.99 | 597213 |
| 2022-01-06 | 32.09 | $32.18 | 1.9M |
| 2022-01-05 | 32.07 | $32.79 | 915922 |
| 2022-01-04 | 32.01 | $32.84 | 893738 |
| 2021-12-31 | 31.94 | $32.91 | 357227 |
| 2021-12-30 | 31.87 | $32.72 | 361030 |
| 2021-12-29 | 31.80 | $32.72 | 701602 |
| 2021-12-24 | 31.72 | $32.33 | 45200 |
| 2021-12-23 | 31.64 | $32.29 | 752248 |
| 2021-12-22 | 31.58 | $32.37 | 421914 |
| 2021-12-21 | 31.50 | $32.34 | 536900 |
| 2021-12-20 | 31.43 | $32.42 | 641600 |
| 2021-12-17 | 31.35 | $32.27 | 1.6M |
| 2021-12-16 | 31.28 | $32.14 | 552000 |
| 2021-12-15 | 31.20 | $32.13 | 966215 |
| 2021-12-14 | 31.12 | $31.50 | 664711 |
| 2021-12-13 | 31.06 | $31.29 | 1.4M |
| 2021-12-10 | 31.01 | $31.18 | 448706 |
| 2021-12-09 | 30.96 | $31.05 | 1.1M |
| 2021-12-08 | 30.93 | $31.04 | 650025 |
| 2021-12-07 | 30.89 | $31.38 | 670600 |
| 2021-12-06 | 30.85 | $31.66 | 675000 |
| 2021-12-03 | 30.77 | $31.59 | 660503 |
| 2021-12-02 | 30.72 | $31.53 | 692300 |
| 2021-12-01 | 30.65 | $31.45 | 883200 |
| 2021-11-30 | 30.58 | $31.23 | 2.5M |
| 2021-11-29 | 30.53 | $31.12 | 737800 |
| 2021-11-26 | 30.47 | $30.88 | 1.1M |
| 2021-11-25 | 30.40 | $30.95 | 141100 |
| 2021-11-24 | 30.33 | $30.88 | 448200 |
| 2021-11-23 | 30.25 | $30.97 | 1.0M |
| 2021-11-22 | 30.19 | $30.82 | 585700 |
| 2021-11-19 | 30.15 | $30.83 | 464918 |
| 2021-11-18 | 30.11 | $30.58 | 695912 |
| 2021-11-17 | 30.08 | $30.44 | 452800 |
| 2021-11-16 | 30.06 | $30.36 | 712000 |
| 2021-11-15 | 30.05 | $30.23 | 492900 |
| 2021-11-12 | 30.05 | $30.25 | 1.5M |
| 2021-11-11 | 30.06 | $30.34 | 764034 |
| 2021-11-10 | 30.07 | $30.37 | 543334 |
| 2021-11-09 | 30.07 | $30.43 | 1.1M |
| 2021-11-08 | 30.05 | $30.20 | 815522 |
| 2021-11-05 | 30.04 | $30.45 | 780624 |
| 2021-11-04 | 30.02 | $30.24 | 582700 |
| 2021-11-03 | 30.01 | $30.12 | 769300 |
| 2021-11-02 | 29.99 | $30.06 | 874645 |
| 2021-11-01 | 30.00 | $29.90 | 648625 |
| 2021-10-29 | 30.01 | $29.57 | 863000 |
| 2021-10-28 | 30.02 | $29.49 | 1.0M |
| 2021-10-27 | 30.06 | $29.30 | 940424 |
| 2021-10-26 | 30.11 | $29.81 | 654200 |
| 2021-10-25 | 30.14 | $29.99 | 1.1M |
| 2021-10-22 | 30.17 | $29.99 | 471830 |
| 2021-10-21 | 30.21 | $30.01 | 566315 |
| 2021-10-20 | 30.27 | $30.08 | 636608 |
| 2021-10-19 | 30.32 | $30.08 | 864500 |
| 2021-10-18 | 30.37 | $30.35 | 749400 |
| 2021-10-15 | 30.39 | $30.40 | 550500 |
| 2021-10-14 | 30.43 | $30.53 | 498409 |
| 2021-10-13 | 30.46 | $30.36 | 821700 |
| 2021-10-12 | 30.52 | $30.01 | 1.0M |
| 2021-10-08 | 30.60 | $30.07 | 1.4M |
| 2021-10-07 | 30.66 | $30.13 | 828500 |
| 2021-10-06 | 30.73 | $29.88 | 1.0M |
| 2021-10-05 | 30.82 | $29.85 | 891600 |
| 2021-10-04 | 30.89 | $30.15 | 399500 |
| 2021-10-01 | 30.97 | $30.07 | 714337 |
| 2021-09-30 | 31.06 | $29.94 | 729900 |
| 2021-09-29 | 31.16 | $30.19 | 524600 |
| 2021-09-28 | 31.22 | $30.24 | 615817 |
| 2021-09-27 | 31.28 | $30.38 | 470744 |
| 2021-09-24 | 31.33 | $30.73 | 461400 |
| 2021-09-23 | 31.36 | $30.83 | 807423 |
| 2021-09-22 | 31.39 | $31.05 | 438700 |
| 2021-09-21 | 31.41 | $31.16 | 803800 |
| 2021-09-20 | 31.44 | $30.98 | 1.1M |
| 2021-09-17 | 31.48 | $30.87 | 1.3M |
| 2021-09-16 | 31.52 | $31.08 | 526400 |
| 2021-09-15 | 31.54 | $31.29 | 924500 |
| 2021-09-14 | 31.55 | $31.50 | 812600 |
| 2021-09-13 | 31.55 | $31.53 | 994115 |
| 2021-09-10 | 31.54 | $31.42 | 520528 |
| 2021-09-09 | 31.54 | $31.40 | 739700 |
| 2021-09-08 | 31.53 | $31.72 | 8.3M |
| 2021-09-07 | 31.49 | $31.18 | 911100 |
| 2021-09-03 | 31.47 | $31.82 | 695900 |
| 2021-09-02 | 31.42 | $31.97 | 474010 |
| 2021-09-01 | 31.36 | $31.81 | 7.7M |
| 2021-08-31 | 31.31 | $31.40 | 907800 |
| 2021-08-30 | 31.28 | $31.42 | 326748 |
| 2021-08-27 | 31.25 | $31.36 | 421200 |
| 2021-08-26 | 31.20 | $31.44 | 539417 |
| 2021-08-25 | 31.16 | $31.41 | 579700 |
| 2021-08-24 | 31.11 | $31.50 | 567322 |
| 2021-08-23 | 31.04 | $31.74 | 1.4M |
| 2021-08-20 | 30.98 | $31.81 | 1.3M |
| 2021-08-19 | 30.90 | $31.68 | 621141 |
| 2021-08-18 | 30.84 | $31.44 | 835800 |
| 2021-08-17 | 30.80 | $31.50 | 896619 |
| 2021-08-16 | 30.76 | $31.54 | 944436 |
| 2021-08-13 | 30.73 | $31.32 | 437300 |
| 2021-08-12 | 30.70 | $31.24 | 515402 |
| 2021-08-11 | 30.66 | $31.26 | 702000 |
| 2021-08-10 | 30.62 | $30.97 | 831300 |
| 2021-08-09 | 30.60 | $30.85 | 522319 |
| 2021-08-06 | 30.58 | $30.71 | 691304 |
| 2021-08-05 | 30.56 | $30.76 | 383800 |
| 2021-08-04 | 30.54 | $30.77 | 473500 |
| 2021-08-03 | 30.50 | $30.80 | 387000 |
| 2021-07-30 | 30.47 | $30.80 | 711700 |
| 2021-07-29 | 30.43 | $30.50 | 467846 |
| 2021-07-28 | 30.40 | $30.52 | 632000 |
| 2021-07-27 | 30.38 | $30.40 | 528922 |
| 2021-07-26 | 30.37 | $30.27 | 503408 |
| 2021-07-23 | 30.37 | $30.37 | 494700 |
| 2021-07-22 | 30.37 | $30.30 | 775536 |
| 2021-07-21 | 30.37 | $30.44 | 741348 |
| 2021-07-20 | 30.37 | $30.65 | 997300 |
| 2021-07-19 | 30.36 | $30.80 | 1.1M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
58.32
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.01
Average
41.46
Maximum
58.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.32 | $58.63 | 237577 |
| 2026-07-15 | 58.29 | $58.59 | 865800 |
| 2026-07-14 | 58.25 | $58.80 | 976348 |
| 2026-07-13 | 58.20 | $58.80 | 807900 |
| 2026-07-10 | 58.13 | $58.57 | 871300 |
| 2026-07-09 | 58.09 | $58.41 | 827900 |
| 2026-07-08 | 58.05 | $59.06 | 1.1M |
| 2026-07-07 | 57.95 | $58.38 | 1.5M |
| 2026-07-06 | 57.90 | $58.24 | 883800 |
| 2026-07-03 | 57.86 | $58.95 | 336700 |
| 2026-07-02 | 57.75 | $59.00 | 1.2M |
| 2026-06-30 | 57.62 | $58.50 | 2.0M |
| 2026-06-29 | 57.53 | $58.99 | 936534 |
| 2026-06-26 | 57.37 | $59.23 | 1.3M |
| 2026-06-25 | 57.18 | $58.42 | 1.6M |
| 2026-06-24 | 57.05 | $57.93 | 1.0M |
| 2026-06-23 | 56.95 | $57.63 | 1.0M |
| 2026-06-22 | 56.88 | $56.65 | 1.1M |
| 2026-06-19 | 56.91 | $56.00 | 2.6M |
| 2026-06-18 | 57.00 | $56.78 | 1.1M |
| 2026-06-17 | 57.02 | $56.36 | 972200 |
| 2026-06-16 | 57.09 | $57.15 | 1.9M |
| 2026-06-15 | 57.09 | $56.96 | 1.2M |
| 2026-06-12 | 57.10 | $56.69 | 7.0M |
| 2026-06-11 | 57.14 | $56.28 | 1.4M |
| 2026-06-10 | 57.24 | $56.17 | 1.3M |
| 2026-06-09 | 57.35 | $56.21 | 1.1M |
| 2026-06-08 | 57.47 | $56.18 | 1.2M |
| 2026-06-05 | 57.60 | $56.97 | 6.6M |
| 2026-06-04 | 57.67 | $56.12 | 1.3M |
| 2026-06-03 | 57.83 | $55.58 | 1.8M |
| 2026-06-02 | 58.07 | $55.85 | 1.3M |
| 2026-06-01 | 58.30 | $56.36 | 1.7M |
| 2026-05-29 | 58.51 | $56.70 | 4.0M |
| 2026-05-28 | 58.70 | $58.04 | 1.1M |
| 2026-05-27 | 58.77 | $59.14 | 934300 |
| 2026-05-26 | 58.73 | $59.66 | 1.3M |
| 2026-05-25 | 58.63 | $59.36 | 180940 |
| 2026-05-22 | 58.55 | $59.17 | 733028 |
| 2026-05-21 | 58.49 | $58.76 | 926022 |
| 2026-05-20 | 58.46 | $58.64 | 1.2M |
| 2026-05-19 | 58.44 | $58.63 | 1.1M |
| 2026-05-15 | 58.42 | $57.60 | 907600 |
| 2026-05-14 | 58.51 | $58.51 | 586448 |
| 2026-05-13 | 58.51 | $58.77 | 901200 |
| 2026-05-12 | 58.48 | $59.15 | 895500 |
| 2026-05-11 | 58.41 | $58.73 | 1.3M |
| 2026-05-08 | 58.38 | $58.76 | 734000 |
| 2026-05-07 | 58.34 | $58.69 | 813900 |
| 2026-05-06 | 58.30 | $58.52 | 1.2M |
| 2026-05-05 | 58.28 | $59.23 | 1.1M |
| 2026-05-04 | 58.18 | $58.55 | 1.1M |
| 2026-05-01 | 58.14 | $58.41 | 586900 |
| 2026-04-30 | 58.11 | $58.36 | 1.2M |
| 2026-04-29 | 58.08 | $57.81 | 1.1M |
| 2026-04-28 | 58.11 | $58.43 | 812600 |
| 2026-04-27 | 58.08 | $58.00 | 570700 |
| 2026-04-24 | 58.08 | $58.28 | 656000 |
| 2026-04-23 | 58.06 | $58.11 | 1.5M |
| 2026-04-22 | 58.06 | $56.88 | 775232 |
| 2026-04-21 | 58.18 | $57.47 | 924900 |
| 2026-04-20 | 58.26 | $58.31 | 1.5M |
| 2026-04-17 | 58.25 | $58.30 | 1.2M |
| 2026-04-16 | 58.25 | $58.58 | 1.3M |
| 2026-04-15 | 58.21 | $58.27 | 1.1M |
| 2026-04-14 | 58.21 | $58.24 | 694144 |
| 2026-04-13 | 58.20 | $58.25 | 1.2M |
| 2026-04-10 | 58.20 | $58.94 | 724831 |
| 2026-04-09 | 58.12 | $58.57 | 891300 |
| 2026-04-08 | 58.07 | $58.48 | 776300 |
| 2026-04-07 | 58.03 | $59.27 | 1.1M |
| 2026-04-06 | 57.90 | $58.47 | 1.4M |
| 2026-04-02 | 57.84 | $58.25 | 954700 |
| 2026-04-01 | 57.79 | $57.91 | 849400 |
| 2026-03-31 | 57.78 | $57.45 | 1.5M |
| 2026-03-30 | 57.82 | $57.59 | 1.1M |
| 2026-03-27 | 57.84 | $56.77 | 1.1M |
| 2026-03-26 | 57.95 | $57.17 | 601200 |
| 2026-03-25 | 58.04 | $57.40 | 1.1M |
| 2026-03-24 | 58.10 | $57.09 | 1.3M |
| 2026-03-23 | 58.21 | $56.54 | 1.1M |
| 2026-03-20 | 58.39 | $56.83 | 3.1M |
| 2026-03-19 | 58.55 | $58.96 | 2.0M |
| 2026-03-18 | 58.51 | $59.58 | 1.0M |
| 2026-03-17 | 58.39 | $59.85 | 854000 |
| 2026-03-16 | 58.24 | $60.17 | 1.2M |
| 2026-03-13 | 58.04 | $60.09 | 1.1M |
| 2026-03-12 | 57.82 | $59.29 | 7.7M |
| 2026-03-11 | 57.67 | $58.67 | 1.3M |
| 2026-03-10 | 57.56 | $59.15 | 1.5M |
| 2026-03-09 | 57.39 | $59.55 | 1.2M |
| 2026-03-06 | 57.17 | $59.08 | 1.2M |
| 2026-03-05 | 56.97 | $57.94 | 7.5M |
| 2026-03-04 | 56.86 | $58.18 | 694500 |
| 2026-03-03 | 56.72 | $58.34 | 1.2M |
| 2026-03-02 | 56.55 | $58.15 | 1.6M |
| 2026-02-27 | 56.39 | $58.62 | 2.6M |
| 2026-02-26 | 56.15 | $57.97 | 881112 |
| 2026-02-25 | 55.96 | $57.98 | 812018 |
| 2026-02-24 | 55.75 | $57.94 | 694800 |
| 2026-02-23 | 55.52 | $57.64 | 1.2M |
| 2026-02-20 | 55.29 | $56.67 | 967400 |
| 2026-02-19 | 55.15 | $56.84 | 631400 |
| 2026-02-18 | 54.97 | $56.66 | 1.9M |
| 2026-02-17 | 54.79 | $57.34 | 899100 |
| 2026-02-13 | 54.53 | $56.47 | 1.1M |
| 2026-02-12 | 54.32 | $55.98 | 1.5M |
| 2026-02-11 | 54.15 | $54.90 | 2.0M |
| 2026-02-10 | 54.07 | $54.79 | 747641 |
| 2026-02-09 | 53.99 | $54.42 | 526706 |
| 2026-02-06 | 53.94 | $54.48 | 697603 |
| 2026-02-05 | 53.89 | $55.49 | 1.3M |
| 2026-02-04 | 53.72 | $54.79 | 1.1M |
| 2026-02-03 | 53.61 | $54.55 | 858200 |
| 2026-02-02 | 53.51 | $53.84 | 1.2M |
| 2026-01-30 | 53.47 | $53.83 | 1.8M |
| 2026-01-29 | 53.44 | $53.70 | 867936 |
| 2026-01-28 | 53.41 | $53.35 | 724746 |
| 2026-01-27 | 53.41 | $53.81 | 616309 |
| 2026-01-26 | 53.37 | $53.55 | 814827 |
| 2026-01-23 | 53.35 | $53.15 | 781745 |
| 2026-01-22 | 53.37 | $53.13 | 681700 |
| 2026-01-21 | 53.40 | $52.94 | 969500 |
| 2026-01-20 | 53.45 | $53.46 | 861200 |
| 2026-01-19 | 53.45 | $53.23 | 331108 |
| 2026-01-16 | 53.47 | $52.73 | 965642 |
| 2026-01-15 | 53.55 | $52.45 | 793900 |
| 2026-01-14 | 53.66 | $52.76 | 795313 |
| 2026-01-13 | 53.76 | $52.85 | 926100 |
| 2026-01-12 | 53.86 | $53.77 | 1.2M |
| 2026-01-09 | 53.86 | $53.95 | 557225 |
| 2026-01-08 | 53.86 | $54.21 | 632100 |
| 2026-01-07 | 53.82 | $54.29 | 657900 |
| 2026-01-06 | 53.77 | $54.13 | 590000 |
| 2026-01-05 | 53.73 | $53.72 | 1.2M |
| 2026-01-02 | 53.73 | $54.44 | 423400 |
| 2025-12-31 | 53.66 | $54.64 | 640700 |
| 2025-12-30 | 53.55 | $54.27 | 840100 |
| 2025-12-29 | 53.48 | $54.17 | 719000 |
| 2025-12-24 | 53.41 | $53.84 | 135015 |
| 2025-12-23 | 53.36 | $53.99 | 722900 |
| 2025-12-22 | 53.29 | $53.67 | 667500 |
| 2025-12-19 | 53.25 | $53.69 | 3.4M |
| 2025-12-18 | 53.21 | $53.62 | 656341 |
| 2025-12-17 | 53.17 | $53.22 | 775440 |
| 2025-12-16 | 53.16 | $52.65 | 783700 |
| 2025-12-15 | 53.21 | $52.92 | 894625 |
| 2025-12-12 | 53.24 | $52.74 | 703600 |
| 2025-12-11 | 53.30 | $52.46 | 1.4M |
| 2025-12-10 | 53.39 | $51.99 | 1.0M |
| 2025-12-09 | 53.53 | $52.46 | 554800 |
| 2025-12-08 | 53.65 | $52.94 | 785700 |
| 2025-12-05 | 53.72 | $53.05 | 901011 |
| 2025-12-04 | 53.79 | $53.49 | 893047 |
| 2025-12-03 | 53.82 | $53.82 | 1.4M |
| 2025-12-02 | 53.82 | $54.34 | 677300 |
| 2025-12-01 | 53.77 | $54.64 | 791500 |
| 2025-11-28 | 53.67 | $54.74 | 524700 |
| 2025-11-27 | 53.56 | $54.78 | 217327 |
| 2025-11-26 | 53.43 | $54.91 | 766715 |
| 2025-11-25 | 53.28 | $55.31 | 757331 |
| 2025-11-24 | 53.07 | $54.80 | 2.1M |
| 2025-11-21 | 52.88 | $54.70 | 746536 |
| 2025-11-20 | 52.69 | $54.13 | 608233 |
| 2025-11-19 | 52.54 | $53.58 | 756503 |
| 2025-11-18 | 52.43 | $53.80 | 889041 |
| 2025-11-17 | 52.29 | $54.15 | 1.1M |
| 2025-11-14 | 52.09 | $53.89 | 1.2M |
| 2025-11-13 | 51.90 | $53.37 | 1.4M |
| 2025-11-12 | 51.75 | $52.64 | 641022 |
| 2025-11-11 | 51.65 | $52.16 | 1.4M |
| 2025-11-10 | 51.60 | $51.62 | 919120 |
| 2025-11-07 | 51.60 | $51.81 | 718100 |
| 2025-11-06 | 51.57 | $52.11 | 729811 |
| 2025-11-05 | 51.52 | $51.85 | 517100 |
| 2025-11-04 | 51.48 | $51.66 | 802500 |
| 2025-11-03 | 51.46 | $51.26 | 466200 |
| 2025-10-31 | 51.49 | $51.73 | 771332 |
| 2025-10-30 | 51.46 | $51.78 | 480700 |
| 2025-10-29 | 51.43 | $51.34 | 912110 |
| 2025-10-28 | 51.44 | $52.02 | 592400 |
| 2025-10-27 | 51.38 | $52.48 | 891339 |
| 2025-10-24 | 51.26 | $52.56 | 590444 |
| 2025-10-23 | 51.12 | $52.71 | 1.1M |
| 2025-10-22 | 50.95 | $53.23 | 640223 |
| 2025-10-21 | 50.72 | $52.74 | 644723 |
| 2025-10-20 | 50.50 | $52.46 | 639400 |
| 2025-10-17 | 50.30 | $52.33 | 646200 |
| 2025-10-16 | 50.08 | $51.90 | 861300 |
| 2025-10-15 | 49.89 | $51.82 | 1.5M |
| 2025-10-14 | 49.69 | $50.96 | 989400 |
| 2025-10-10 | 49.55 | $50.54 | 876635 |
| 2025-10-09 | 49.45 | $49.98 | 515100 |
| 2025-10-08 | 49.39 | $49.44 | 1.2M |
| 2025-10-07 | 49.39 | $49.48 | 754800 |
| 2025-10-06 | 49.38 | $49.49 | 975849 |
| 2025-10-03 | 49.37 | $49.70 | 408300 |
| 2025-10-02 | 49.33 | $49.86 | 747346 |
| 2025-10-01 | 49.28 | $49.38 | 923200 |
| 2025-09-30 | 49.27 | $49.65 | 1.0M |
| 2025-09-29 | 49.22 | $49.16 | 601328 |
| 2025-09-26 | 49.23 | $49.03 | 570500 |
| 2025-09-25 | 49.25 | $49.26 | 754900 |
| 2025-09-24 | 49.25 | $49.20 | 721348 |
| 2025-09-23 | 49.26 | $49.18 | 578008 |
| 2025-09-22 | 49.27 | $48.86 | 844000 |
| 2025-09-19 | 49.31 | $48.88 | 2.5M |
| 2025-09-18 | 49.35 | $48.26 | 895415 |
| 2025-09-17 | 49.47 | $48.49 | 555417 |
| 2025-09-16 | 49.57 | $48.46 | 1.0M |
| 2025-09-15 | 49.69 | $48.87 | 1.1M |
| 2025-09-12 | 49.78 | $49.28 | 523814 |
| 2025-09-11 | 49.83 | $49.02 | 2.7M |
| 2025-09-10 | 49.91 | $48.97 | 2.9M |
| 2025-09-09 | 50.01 | $49.59 | 2.6M |
| 2025-09-08 | 50.06 | $49.48 | 3.5M |
| 2025-09-05 | 50.12 | $49.99 | 1.1M |
| 2025-09-04 | 50.13 | $49.92 | 648000 |
| 2025-09-03 | 50.15 | $49.84 | 702200 |
| 2025-09-02 | 50.18 | $49.71 | 738200 |
| 2025-08-29 | 50.23 | $50.01 | 751315 |
| 2025-08-28 | 50.26 | $49.93 | 495621 |
| 2025-08-27 | 50.29 | $50.38 | 1.1M |
| 2025-08-26 | 50.28 | $50.36 | 2.0M |
| 2025-08-25 | 50.28 | $50.57 | 547910 |
| 2025-08-22 | 50.24 | $50.65 | 735613 |
| 2025-08-21 | 50.20 | $51.00 | 595826 |
| 2025-08-20 | 50.12 | $50.93 | 945300 |
| 2025-08-19 | 50.03 | $50.59 | 927700 |
| 2025-08-18 | 49.97 | $50.79 | 578500 |
| 2025-08-15 | 49.89 | $50.87 | 957600 |
| 2025-08-14 | 49.78 | $50.75 | 843038 |
| 2025-08-13 | 49.68 | $50.41 | 850600 |
| 2025-08-12 | 49.61 | $50.43 | 611500 |
| 2025-08-11 | 49.52 | $50.73 | 652700 |
| 2025-08-08 | 49.39 | $50.80 | 740800 |
| 2025-08-07 | 49.24 | $50.41 | 738225 |
| 2025-08-06 | 49.12 | $49.88 | 511600 |
| 2025-08-05 | 49.04 | $49.96 | 649400 |
| 2025-08-01 | 48.94 | $49.66 | 729200 |
| 2025-07-31 | 48.87 | $49.00 | 805609 |
| 2025-07-30 | 48.85 | $49.23 | 403500 |
| 2025-07-29 | 48.81 | $49.01 | 543600 |
| 2025-07-28 | 48.79 | $48.60 | 614400 |
| 2025-07-25 | 48.81 | $48.79 | 567100 |
| 2025-07-24 | 48.82 | $48.73 | 432828 |
| 2025-07-23 | 48.83 | $48.63 | 948500 |
| 2025-07-22 | 48.85 | $48.86 | 572436 |
| 2025-07-21 | 48.84 | $48.34 | 794006 |
| 2025-07-18 | 48.90 | $48.00 | 1.2M |
| 2025-07-17 | 48.99 | $47.89 | 1.2M |
| 2025-07-16 | 49.11 | $48.76 | 1.1M |
| 2025-07-15 | 49.14 | $48.96 | 684325 |
| 2025-07-14 | 49.16 | $49.30 | 575500 |
| 2025-07-11 | 49.15 | $49.16 | 390300 |
| 2025-07-10 | 49.15 | $49.27 | 669900 |
| 2025-07-09 | 49.14 | $49.07 | 853819 |
| 2025-07-08 | 49.14 | $49.12 | 756700 |
| 2025-07-07 | 49.15 | $49.40 | 923009 |
| 2025-07-04 | 49.12 | $48.86 | 232000 |
| 2025-07-03 | 49.15 | $48.84 | 575301 |
| 2025-07-02 | 49.18 | $49.16 | 1.3M |
| 2025-06-30 | 49.18 | $49.07 | 1.1M |
| 2025-06-27 | 49.19 | $48.56 | 713000 |
| 2025-06-26 | 49.26 | $48.87 | 583505 |
| 2025-06-25 | 49.30 | $48.61 | 671400 |
| 2025-06-24 | 49.37 | $48.97 | 600600 |
| 2025-06-23 | 49.41 | $49.15 | 487228 |
| 2025-06-20 | 49.44 | $48.63 | 1.3M |
| 2025-06-19 | 49.53 | $48.70 | 220600 |
| 2025-06-18 | 49.61 | $48.97 | 990300 |
| 2025-06-17 | 49.68 | $48.98 | 1.1M |
| 2025-06-16 | 49.75 | $48.89 | 1.1M |
| 2025-06-13 | 49.84 | $49.24 | 760800 |
| 2025-06-12 | 49.91 | $49.12 | 3.1M |
| 2025-06-11 | 49.99 | $48.55 | 4.8M |
| 2025-06-10 | 50.14 | $49.19 | 3.1M |
| 2025-06-09 | 50.24 | $49.07 | 3.8M |
| 2025-06-06 | 50.37 | $49.44 | 1.2M |
| 2025-06-05 | 50.46 | $49.86 | 646200 |
| 2025-06-04 | 50.53 | $49.70 | 2.6M |
| 2025-06-03 | 50.62 | $50.18 | 884500 |
| 2025-06-02 | 50.66 | $50.77 | 612135 |
| 2025-05-30 | 50.65 | $50.53 | 2.4M |
| 2025-05-29 | 50.66 | $50.53 | 702537 |
| 2025-05-28 | 50.68 | $50.50 | 564134 |
| 2025-05-27 | 50.70 | $51.06 | 822501 |
| 2025-05-26 | 50.66 | $50.63 | 294000 |
| 2025-05-23 | 50.66 | $50.58 | 619332 |
| 2025-05-22 | 50.67 | $50.85 | 1.0M |
| 2025-05-21 | 50.65 | $50.84 | 1.2M |
| 2025-05-20 | 50.63 | $50.66 | 1.1M |
| 2025-05-16 | 50.63 | $49.66 | 940900 |
| 2025-05-15 | 50.73 | $49.70 | 690330 |
| 2025-05-14 | 50.84 | $48.79 | 869100 |
| 2025-05-13 | 51.05 | $48.78 | 1.3M |
| 2025-05-12 | 51.29 | $49.81 | 1.3M |
| 2025-05-09 | 51.45 | $51.05 | 990700 |
| 2025-05-08 | 51.49 | $52.59 | 1.3M |
| 2025-05-07 | 51.37 | $53.48 | 915701 |
| 2025-05-06 | 51.15 | $52.91 | 792011 |
| 2025-05-05 | 50.96 | $52.43 | 535500 |
| 2025-05-02 | 50.81 | $52.28 | 1.0M |
| 2025-05-01 | 50.65 | $52.97 | 591400 |
| 2025-04-30 | 50.41 | $53.04 | 1.5M |
| 2025-04-29 | 50.13 | $51.87 | 512800 |
| 2025-04-28 | 49.95 | $51.58 | 589100 |
| 2025-04-25 | 49.78 | $51.49 | 769513 |
| 2025-04-24 | 49.60 | $51.32 | 586400 |
| 2025-04-23 | 49.42 | $51.12 | 732038 |
| 2025-04-22 | 49.24 | $51.03 | 949523 |
| 2025-04-21 | 49.05 | $50.81 | 737011 |
| 2025-04-17 | 48.87 | $51.12 | 898300 |
| 2025-04-16 | 48.63 | $50.05 | 845800 |
| 2025-04-15 | 48.48 | $49.76 | 911600 |
| 2025-04-14 | 48.34 | $49.38 | 846100 |
| 2025-04-11 | 48.24 | $48.43 | 665314 |
| 2025-04-10 | 48.21 | $47.43 | 1.1M |
| 2025-04-09 | 48.30 | $47.28 | 1.8M |
| 2025-04-08 | 48.40 | $48.26 | 1.8M |
| 2025-04-07 | 48.42 | $48.47 | 1.8M |
| 2025-04-04 | 48.41 | $49.07 | 2.3M |
| 2025-04-03 | 48.34 | $50.36 | 1.1M |
| 2025-04-02 | 48.13 | $49.10 | 1.1M |
| 2025-04-01 | 48.03 | $49.06 | 975700 |
| 2025-03-31 | 47.92 | $48.39 | 1.2M |
| 2025-03-28 | 47.87 | $48.03 | 1.8M |
| 2025-03-27 | 47.86 | $48.39 | 787900 |
| 2025-03-26 | 47.80 | $48.62 | 824900 |
| 2025-03-25 | 47.71 | $49.07 | 889404 |
| 2025-03-24 | 47.57 | $48.75 | 958500 |
| 2025-03-21 | 47.45 | $48.99 | 2.6M |
| 2025-03-20 | 47.29 | $49.04 | 1.5M |
| 2025-03-19 | 47.10 | $48.67 | 937500 |
| 2025-03-18 | 46.94 | $48.46 | 761712 |
| 2025-03-17 | 46.78 | $48.21 | 783523 |
| 2025-03-14 | 46.62 | $47.76 | 753500 |
| 2025-03-13 | 46.50 | $47.68 | 1.9M |
| 2025-03-12 | 46.38 | $47.77 | 3.1M |
| 2025-03-11 | 46.23 | $48.04 | 1.1M |
| 2025-03-10 | 46.04 | $47.90 | 3.5M |
| 2025-03-07 | 45.85 | $47.29 | 881538 |
| 2025-03-06 | 45.70 | $46.54 | 2.0M |
| 2025-03-05 | 45.61 | $47.32 | 1.2M |
| 2025-03-04 | 45.43 | $47.55 | 1.1M |
| 2025-03-03 | 45.21 | $46.67 | 885716 |
| 2025-02-28 | 45.05 | $46.34 | 2.1M |
| 2025-02-27 | 44.92 | $45.44 | 681300 |
| 2025-02-26 | 44.86 | $45.30 | 609021 |
| 2025-02-25 | 44.81 | $45.05 | 699802 |
| 2025-02-24 | 44.79 | $45.20 | 593700 |
| 2025-02-21 | 44.75 | $44.56 | 1.5M |
| 2025-02-20 | 44.77 | $43.98 | 1.4M |
| 2025-02-19 | 44.85 | $44.69 | 1.1M |
| 2025-02-18 | 44.86 | $44.55 | 1.3M |
| 2025-02-14 | 44.90 | $44.97 | 588521 |
| 2025-02-13 | 44.89 | $45.09 | 975644 |
| 2025-02-12 | 44.87 | $44.85 | 719523 |
| 2025-02-11 | 44.87 | $45.12 | 548932 |
| 2025-02-10 | 44.84 | $45.53 | 481400 |
| 2025-02-07 | 44.77 | $45.54 | 579400 |
| 2025-02-06 | 44.69 | $45.57 | 655118 |
| 2025-02-05 | 44.60 | $45.33 | 773030 |
| 2025-02-04 | 44.52 | $44.53 | 785829 |
| 2025-02-03 | 44.52 | $45.24 | 769500 |
| 2025-01-31 | 44.45 | $45.22 | 716600 |
| 2025-01-30 | 44.36 | $44.99 | 661900 |
| 2025-01-29 | 44.30 | $44.60 | 527300 |
| 2025-01-28 | 44.27 | $44.95 | 661516 |
| 2025-01-27 | 44.19 | $45.10 | 746200 |
| 2025-01-24 | 44.10 | $44.28 | 537307 |
| 2025-01-23 | 44.08 | $44.43 | 711200 |
| 2025-01-22 | 44.04 | $44.15 | 482900 |
| 2025-01-21 | 44.03 | $44.50 | 695100 |
| 2025-01-20 | 43.98 | $44.07 | 148500 |
| 2025-01-17 | 43.97 | $44.20 | 1.0M |
| 2025-01-16 | 43.95 | $43.65 | 1.1M |
| 2025-01-15 | 43.98 | $42.88 | 827000 |
| 2025-01-14 | 44.10 | $42.68 | 1.0M |
| 2025-01-13 | 44.25 | $42.87 | 1.1M |
| 2025-01-10 | 44.39 | $43.58 | 704900 |
| 2025-01-09 | 44.48 | $44.06 | 257602 |
| 2025-01-08 | 44.52 | $44.36 | 534900 |
| 2025-01-07 | 44.54 | $44.20 | 763400 |
| 2025-01-06 | 44.58 | $44.29 | 591400 |
| 2025-01-03 | 44.61 | $44.85 | 600301 |
| 2025-01-02 | 44.58 | $44.19 | 532800 |
| 2024-12-31 | 44.62 | $44.27 | 542800 |
| 2024-12-30 | 44.66 | $44.30 | 530339 |
| 2024-12-27 | 44.69 | $44.43 | 291600 |
| 2024-12-24 | 44.72 | $44.51 | 264422 |
| 2024-12-23 | 44.75 | $44.19 | 898516 |
| 2024-12-20 | 44.80 | $44.21 | 2.7M |
| 2024-12-19 | 44.87 | $43.57 | 723200 |
| 2024-12-18 | 45.00 | $43.72 | 708800 |
| 2024-12-17 | 45.14 | $44.19 | 1.4M |
| 2024-12-16 | 45.24 | $44.12 | 1.2M |
| 2024-12-13 | 45.35 | $44.43 | 502225 |
| 2024-12-12 | 45.45 | $44.34 | 2.8M |
| 2024-12-11 | 45.57 | $44.51 | 2.5M |
| 2024-12-10 | 45.68 | $45.37 | 829600 |
| 2024-12-09 | 45.71 | $45.94 | 2.7M |
| 2024-12-06 | 45.69 | $46.65 | 776323 |
| 2024-12-05 | 45.59 | $46.70 | 1.3M |
| 2024-12-04 | 45.47 | $46.28 | 2.2M |
| 2024-12-03 | 45.39 | $45.88 | 643612 |
| 2024-12-02 | 45.33 | $46.23 | 719510 |
| 2024-11-29 | 45.24 | $45.79 | 797400 |
| 2024-11-28 | 45.18 | $45.80 | 198812 |
| 2024-11-27 | 45.12 | $45.90 | 905500 |
| 2024-11-26 | 45.03 | $45.42 | 830100 |
| 2024-11-25 | 44.99 | $45.47 | 2.4M |
| 2024-11-22 | 44.94 | $45.63 | 871425 |
| 2024-11-21 | 44.87 | $45.54 | 931004 |
| 2024-11-20 | 44.80 | $45.19 | 749500 |
| 2024-11-19 | 44.76 | $45.01 | 920200 |
| 2024-11-18 | 44.73 | $44.45 | 418217 |
| 2024-11-15 | 44.76 | $44.66 | 1.3M |
| 2024-11-14 | 44.78 | $44.02 | 539900 |
| 2024-11-13 | 44.85 | $44.02 | 498900 |
| 2024-11-12 | 44.94 | $44.41 | 458927 |
| 2024-11-11 | 45.00 | $44.73 | 306700 |
| 2024-11-08 | 45.03 | $44.61 | 463827 |
| 2024-11-07 | 45.07 | $44.46 | 372000 |
| 2024-11-06 | 45.14 | $44.18 | 1.1M |
| 2024-11-05 | 45.24 | $44.69 | 528529 |
| 2024-11-04 | 45.29 | $44.41 | 401500 |
| 2024-11-01 | 45.39 | $44.72 | 510300 |
| 2024-10-31 | 45.46 | $44.83 | 1.0M |
| 2024-10-30 | 45.52 | $45.39 | 667600 |
| 2024-10-29 | 45.54 | $45.26 | 717929 |
| 2024-10-28 | 45.57 | $45.52 | 1.1M |
| 2024-10-25 | 45.57 | $45.39 | 374200 |
| 2024-10-24 | 45.59 | $45.53 | 1.6M |
| 2024-10-23 | 45.59 | $45.78 | 306931 |
| 2024-10-22 | 45.58 | $45.71 | 705400 |
| 2024-10-21 | 45.56 | $45.98 | 1.3M |
| 2024-10-18 | 45.52 | $46.32 | 955412 |
| 2024-10-17 | 45.43 | $46.02 | 922600 |
| 2024-10-16 | 45.37 | $45.78 | 625700 |
| 2024-10-15 | 45.33 | $45.40 | 1.3M |
| 2024-10-11 | 45.32 | $43.99 | 459300 |
| 2024-10-10 | 45.46 | $44.10 | 835241 |
| 2024-10-09 | 45.60 | $44.25 | 1.3M |
| 2024-10-08 | 45.75 | $43.90 | 1.1M |
| 2024-10-07 | 45.94 | $43.84 | 889335 |
| 2024-10-04 | 46.16 | $44.63 | 942929 |
| 2024-10-03 | 46.32 | $44.92 | 1.2M |
| 2024-10-02 | 46.47 | $46.17 | 799500 |
| 2024-10-01 | 46.50 | $46.80 | 684513 |
| 2024-09-30 | 46.47 | $46.88 | 1.2M |
| 2024-09-27 | 46.43 | $46.91 | 486800 |
| 2024-09-26 | 46.38 | $46.86 | 1.2M |
| 2024-09-25 | 46.32 | $46.62 | 963700 |
| 2024-09-24 | 46.29 | $46.57 | 750700 |
| 2024-09-23 | 46.26 | $46.41 | 618424 |
| 2024-09-20 | 46.25 | $46.37 | 5.8M |
| 2024-09-19 | 46.24 | $45.94 | 1.4M |
| 2024-09-18 | 46.27 | $47.20 | 1.3M |
| 2024-09-17 | 46.17 | $47.77 | 548536 |
| 2024-09-16 | 46.00 | $47.94 | 677500 |
| 2024-09-13 | 45.80 | $47.65 | 3.1M |
| 2024-09-12 | 45.60 | $47.27 | 3.1M |
| 2024-09-11 | 45.43 | $46.93 | 1.1M |
| 2024-09-10 | 45.27 | $46.73 | 1.6M |
| 2024-09-09 | 45.11 | $46.91 | 2.6M |
| 2024-09-06 | 44.92 | $46.19 | 2.5M |
| 2024-09-05 | 44.79 | $46.29 | 668300 |
| 2024-09-04 | 44.63 | $46.16 | 850800 |
| 2024-09-03 | 44.47 | $45.96 | 512100 |
| 2024-08-30 | 44.32 | $45.81 | 3.8M |
| 2024-08-29 | 44.16 | $45.30 | 483400 |
| 2024-08-28 | 44.04 | $45.07 | 741200 |
| 2024-08-27 | 43.93 | $44.82 | 935902 |
| 2024-08-26 | 43.84 | $44.79 | 319400 |
| 2024-08-23 | 43.74 | $44.81 | 395100 |
| 2024-08-22 | 43.62 | $44.80 | 439300 |
| 2024-08-21 | 43.50 | $44.79 | 468439 |
| 2024-08-20 | 43.36 | $44.67 | 792100 |
| 2024-08-19 | 43.23 | $44.57 | 1.8M |
| 2024-08-16 | 43.08 | $44.31 | 524900 |
| 2024-08-15 | 42.95 | $44.28 | 850300 |
| 2024-08-14 | 42.81 | $44.40 | 696300 |
| 2024-08-13 | 42.65 | $44.34 | 974226 |
| 2024-08-12 | 42.47 | $43.76 | 456300 |
| 2024-08-09 | 42.33 | $43.80 | 675116 |
| 2024-08-08 | 42.18 | $43.88 | 1.3M |
| 2024-08-07 | 42.00 | $43.11 | 1.2M |
| 2024-08-06 | 41.88 | $43.50 | 943300 |
| 2024-08-02 | 41.71 | $43.66 | 927046 |
| 2024-08-01 | 41.51 | $43.05 | 916608 |
| 2024-07-31 | 41.35 | $43.27 | 1.2M |
| 2024-07-30 | 41.14 | $43.09 | 654300 |
| 2024-07-29 | 40.94 | $42.31 | 404923 |
| 2024-07-26 | 40.80 | $42.42 | 525505 |
| 2024-07-25 | 40.62 | $42.06 | 1.1M |
| 2024-07-24 | 40.47 | $41.63 | 922011 |
| 2024-07-23 | 40.35 | $41.25 | 409700 |
| 2024-07-22 | 40.26 | $41.39 | 590406 |
| 2024-07-19 | 40.14 | $41.05 | 461000 |
| 2024-07-18 | 40.04 | $41.10 | 941100 |
| 2024-07-17 | 39.93 | $40.17 | 768000 |
| 2024-07-16 | 39.91 | $40.34 | 547900 |
| 2024-07-15 | 39.86 | $40.20 | 1.1M |
| 2024-07-12 | 39.82 | $40.25 | 473400 |
| 2024-07-11 | 39.78 | $40.32 | 593313 |
| 2024-07-10 | 39.72 | $40.27 | 657907 |
| 2024-07-09 | 39.66 | $39.89 | 357740 |
| 2024-07-08 | 39.64 | $39.86 | 430230 |
| 2024-07-05 | 39.62 | $39.79 | 621039 |
| 2024-07-04 | 39.60 | $40.00 | 130900 |
| 2024-07-03 | 39.56 | $39.86 | 551502 |
| 2024-07-02 | 39.52 | $39.68 | 922200 |
| 2024-06-28 | 39.51 | $39.85 | 2.1M |
| 2024-06-27 | 39.47 | $39.65 | 646100 |
| 2024-06-26 | 39.45 | $39.33 | 1.2M |
| 2024-06-25 | 39.47 | $39.39 | 790400 |
| 2024-06-24 | 39.47 | $39.32 | 548323 |
| 2024-06-21 | 39.49 | $38.59 | 2.7M |
| 2024-06-20 | 39.59 | $38.47 | 3.6M |
| 2024-06-19 | 39.70 | $38.70 | 383200 |
| 2024-06-18 | 39.81 | $38.99 | 1.3M |
| 2024-06-17 | 39.90 | $39.13 | 1.2M |
| 2024-06-14 | 39.98 | $39.42 | 4.2M |
| 2024-06-13 | 40.03 | $39.90 | 2.5M |
| 2024-06-12 | 40.05 | $39.75 | 1.6M |
| 2024-06-11 | 40.08 | $40.47 | 839400 |
| 2024-06-10 | 40.04 | $40.65 | 1.0M |
| 2024-06-07 | 39.97 | $40.86 | 1.7M |
| 2024-06-06 | 39.88 | $40.83 | 4.2M |
| 2024-06-05 | 39.78 | $40.56 | 1.6M |
| 2024-06-04 | 39.70 | $40.30 | 863500 |
| 2024-06-03 | 39.64 | $39.70 | 634300 |
| 2024-05-31 | 39.63 | $39.26 | 3.5M |
| 2024-05-30 | 39.67 | $39.27 | 3.1M |
| 2024-05-29 | 39.71 | $38.97 | 1.9M |
| 2024-05-28 | 39.79 | $39.38 | 1.2M |
| 2024-05-27 | 39.83 | $39.98 | 163210 |
| 2024-05-24 | 39.82 | $40.09 | 788517 |
| 2024-05-23 | 39.79 | $39.94 | 774800 |
| 2024-05-22 | 39.77 | $40.22 | 692100 |
| 2024-05-21 | 39.72 | $40.34 | 673906 |
| 2024-05-17 | 39.66 | $40.18 | 1.1M |
| 2024-05-16 | 39.60 | $40.40 | 1.3M |
| 2024-05-15 | 39.52 | $40.58 | 1.0M |
| 2024-05-14 | 39.41 | $40.63 | 958337 |
| 2024-05-13 | 39.28 | $40.65 | 1.1M |
| 2024-05-10 | 39.14 | $40.47 | 736818 |
| 2024-05-09 | 39.00 | $40.21 | 461200 |
| 2024-05-08 | 38.87 | $40.08 | 775031 |
| 2024-05-07 | 38.74 | $39.60 | 628000 |
| 2024-05-06 | 38.65 | $39.70 | 972600 |
| 2024-05-03 | 38.54 | $38.95 | 363316 |
| 2024-05-02 | 38.50 | $38.77 | 668312 |
| 2024-05-01 | 38.47 | $38.63 | 511804 |
| 2024-04-30 | 38.45 | $38.56 | 777609 |
| 2024-04-29 | 38.44 | $38.53 | 548900 |
| 2024-04-26 | 38.43 | $38.21 | 578100 |
| 2024-04-25 | 38.45 | $37.84 | 771622 |
| 2024-04-24 | 38.52 | $37.85 | 506900 |
| 2024-04-23 | 38.59 | $37.87 | 748845 |
| 2024-04-22 | 38.66 | $38.03 | 458921 |
| 2024-04-19 | 38.73 | $37.80 | 577333 |
| 2024-04-18 | 38.83 | $37.75 | 1.2M |
| 2024-04-17 | 38.94 | $37.69 | 652541 |
| 2024-04-16 | 39.07 | $37.60 | 835200 |
| 2024-04-15 | 39.23 | $38.00 | 1.1M |
| 2024-04-12 | 39.36 | $38.08 | 722627 |
| 2024-04-11 | 39.49 | $38.04 | 887800 |
| 2024-04-10 | 39.65 | $38.40 | 781600 |
| 2024-04-09 | 39.78 | $38.79 | 692628 |
| 2024-04-08 | 39.88 | $39.19 | 1.5M |
| 2024-04-05 | 39.96 | $39.22 | 600113 |
| 2024-04-04 | 40.03 | $39.12 | 1.0M |
| 2024-04-03 | 40.13 | $38.97 | 646500 |
| 2024-04-02 | 40.25 | $39.00 | 544600 |
| 2024-04-01 | 40.38 | $39.13 | 1.1M |
| 2024-03-28 | 40.52 | $39.50 | 1.4M |
| 2024-03-27 | 40.62 | $39.60 | 1.5M |
| 2024-03-26 | 40.73 | $39.82 | 1.2M |
| 2024-03-25 | 40.83 | $40.34 | 806000 |
| 2024-03-22 | 40.88 | $40.71 | 521912 |
| 2024-03-21 | 40.89 | $41.25 | 799741 |
| 2024-03-20 | 40.86 | $41.03 | 521000 |
| 2024-03-19 | 40.84 | $40.63 | 540100 |
| 2024-03-18 | 40.86 | $40.91 | 674838 |
| 2024-03-15 | 40.85 | $41.02 | 3.9M |
| 2024-03-14 | 40.84 | $41.02 | 1.6M |
| 2024-03-13 | 40.82 | $41.31 | 1.8M |
| 2024-03-12 | 40.77 | $41.29 | 751400 |
| 2024-03-11 | 40.71 | $41.64 | 1.1M |
| 2024-03-08 | 40.61 | $41.37 | 1.2M |
| 2024-03-07 | 40.53 | $41.32 | 1.8M |
| 2024-03-06 | 40.45 | $40.68 | 904221 |
| 2024-03-05 | 40.43 | $40.69 | 1.2M |
| 2024-03-04 | 40.40 | $40.53 | 1.2M |
| 2024-03-01 | 40.38 | $40.64 | 371637 |
| 2024-02-29 | 40.36 | $40.45 | 1.7M |
| 2024-02-28 | 40.35 | $40.39 | 671845 |
| 2024-02-27 | 40.34 | $40.90 | 387246 |
| 2024-02-26 | 40.29 | $40.87 | 678322 |
| 2024-02-23 | 40.22 | $41.15 | 448600 |
| 2024-02-22 | 40.13 | $41.06 | 599700 |
| 2024-02-21 | 40.03 | $40.65 | 516100 |
| 2024-02-20 | 39.96 | $40.71 | 584827 |
| 2024-02-16 | 39.88 | $40.58 | 488000 |
| 2024-02-15 | 39.81 | $40.40 | 702400 |
| 2024-02-14 | 39.75 | $40.16 | 667326 |
| 2024-02-13 | 39.71 | $39.41 | 963400 |
| 2024-02-12 | 39.74 | $39.90 | 683700 |
| 2024-02-09 | 39.72 | $40.06 | 500100 |
| 2024-02-08 | 39.68 | $39.94 | 526228 |
| 2024-02-07 | 39.66 | $40.15 | 695437 |
| 2024-02-06 | 39.60 | $40.03 | 627614 |
| 2024-02-05 | 39.56 | $39.97 | 724704 |
| 2024-02-02 | 39.52 | $40.24 | 961300 |
| 2024-02-01 | 39.44 | $40.14 | 536519 |
| 2024-01-31 | 39.37 | $39.90 | 1.5M |
| 2024-01-30 | 39.31 | $40.39 | 655300 |
| 2024-01-29 | 39.20 | $40.27 | 622100 |
| 2024-01-26 | 39.08 | $39.80 | 468448 |
| 2024-01-25 | 39.01 | $39.71 | 675949 |
| 2024-01-24 | 38.94 | $39.27 | 1.1M |
| 2024-01-23 | 38.90 | $38.92 | 859000 |
| 2024-01-22 | 38.90 | $38.88 | 712100 |
| 2024-01-19 | 38.90 | $38.96 | 907700 |
| 2024-01-18 | 38.89 | $38.18 | 546240 |
| 2024-01-17 | 38.97 | $38.38 | 1.6M |
| 2024-01-16 | 39.03 | $39.03 | 563800 |
| 2024-01-15 | 39.03 | $38.94 | 184000 |
| 2024-01-12 | 39.04 | $38.66 | 751619 |
| 2024-01-11 | 39.08 | $38.95 | 919522 |
| 2024-01-10 | 39.09 | $38.95 | 626833 |
| 2024-01-09 | 39.11 | $39.04 | 1.1M |
| 2024-01-08 | 39.12 | $39.60 | 705000 |
| 2024-01-05 | 39.06 | $39.47 | 972839 |
| 2024-01-04 | 39.02 | $39.53 | 909747 |
| 2024-01-03 | 38.97 | $39.54 | 890700 |
| 2024-01-02 | 38.91 | $39.36 | 1.0M |
| 2023-12-29 | 38.86 | $39.70 | 812706 |
| 2023-12-28 | 38.77 | $39.32 | 1.3M |
| 2023-12-27 | 38.71 | $39.34 | 543910 |
| 2023-12-22 | 38.65 | $39.07 | 1.1M |
| 2023-12-21 | 38.60 | $38.77 | 640400 |
| 2023-12-20 | 38.59 | $38.68 | 976800 |
| 2023-12-19 | 38.58 | $39.23 | 822200 |
| 2023-12-18 | 38.51 | $38.95 | 663723 |
| 2023-12-15 | 38.46 | $39.10 | 3.8M |
| 2023-12-14 | 38.40 | $39.36 | 927141 |
| 2023-12-13 | 38.29 | $39.47 | 1.0M |
| 2023-12-12 | 38.17 | $38.64 | 1.3M |
| 2023-12-11 | 38.12 | $39.17 | 1.4M |
| 2023-12-08 | 38.01 | $38.99 | 1.3M |
| 2023-12-07 | 37.91 | $38.88 | 1.3M |
| 2023-12-06 | 37.80 | $38.53 | 1.1M |
| 2023-12-05 | 37.73 | $38.03 | 954627 |
| 2023-12-04 | 37.70 | $38.08 | 994922 |
| 2023-12-01 | 37.66 | $38.05 | 647302 |
| 2023-11-30 | 37.61 | $37.72 | 2.3M |
| 2023-11-29 | 37.60 | $37.54 | 1.1M |
| 2023-11-28 | 37.61 | $37.75 | 1.3M |
| 2023-11-27 | 37.60 | $37.87 | 999513 |
| 2023-11-24 | 37.57 | $37.90 | 588200 |
| 2023-11-23 | 37.53 | $38.08 | 122739 |
| 2023-11-22 | 37.47 | $38.15 | 745543 |
| 2023-11-21 | 37.40 | $38.09 | 1.6M |
| 2023-11-20 | 37.33 | $38.37 | 435235 |
| 2023-11-17 | 37.22 | $38.37 | 512500 |
| 2023-11-16 | 37.10 | $38.30 | 560801 |
| 2023-11-15 | 36.97 | $38.18 | 758000 |
| 2023-11-14 | 36.85 | $38.23 | 1.4M |
| 2023-11-13 | 36.70 | $37.79 | 653720 |
| 2023-11-10 | 36.59 | $37.64 | 1.6M |
| 2023-11-09 | 36.48 | $37.68 | 625925 |
| 2023-11-08 | 36.35 | $37.43 | 534146 |
| 2023-11-07 | 36.24 | $37.46 | 632320 |
| 2023-11-06 | 36.11 | $37.71 | 812100 |
| 2023-11-03 | 35.94 | $37.43 | 1.0M |
| 2023-11-02 | 35.78 | $37.60 | 989615 |
| 2023-11-01 | 35.59 | $37.22 | 1.1M |
| 2023-10-31 | 35.42 | $35.96 | 1.1M |
| 2023-10-30 | 35.36 | $36.25 | 882600 |
| 2023-10-27 | 35.27 | $35.50 | 1.0M |
| 2023-10-26 | 35.24 | $35.80 | 837500 |
| 2023-10-25 | 35.18 | $35.07 | 700200 |
| 2023-10-24 | 35.20 | $34.83 | 1.1M |
| 2023-10-23 | 35.23 | $34.64 | 1.7M |
| 2023-10-20 | 35.30 | $34.34 | 1.0M |
| 2023-10-19 | 35.40 | $34.89 | 1.1M |
| 2023-10-18 | 35.45 | $35.58 | 971400 |
| 2023-10-17 | 35.44 | $35.93 | 910400 |
| 2023-10-16 | 35.39 | $35.99 | 1.1M |
| 2023-10-13 | 35.32 | $35.60 | 1.6M |
| 2023-10-12 | 35.29 | $35.94 | 885500 |
| 2023-10-11 | 35.23 | $36.26 | 960724 |
| 2023-10-10 | 35.12 | $35.58 | 1.2M |
| 2023-10-06 | 35.07 | $34.78 | 1.9M |
| 2023-10-05 | 35.10 | $34.77 | 1.8M |
| 2023-10-04 | 35.13 | $34.13 | 1.5M |
| 2023-10-03 | 35.24 | $33.31 | 1.3M |
| 2023-10-02 | 35.44 | $33.09 | 3.8M |
| 2023-09-29 | 35.69 | $34.58 | 1.5M |
| 2023-09-28 | 35.81 | $34.75 | 1.5M |
| 2023-09-27 | 35.92 | $34.15 | 1.0M |
| 2023-09-26 | 36.10 | $35.17 | 943218 |
| 2023-09-25 | 36.20 | $35.73 | 555942 |
| 2023-09-22 | 36.25 | $36.20 | 731114 |
| 2023-09-21 | 36.26 | $35.88 | 793225 |
| 2023-09-20 | 36.29 | $36.35 | 502537 |
| 2023-09-19 | 36.29 | $36.19 | 1.1M |
| 2023-09-18 | 36.30 | $37.14 | 602600 |
| 2023-09-15 | 36.21 | $37.14 | 4.5M |
| 2023-09-14 | 36.11 | $36.90 | 1.1M |
| 2023-09-13 | 36.03 | $36.26 | 1.7M |
| 2023-09-12 | 36.01 | $35.53 | 2.2M |
| 2023-09-11 | 36.06 | $35.79 | 1.5M |
| 2023-09-08 | 36.08 | $35.57 | 893049 |
| 2023-09-07 | 36.14 | $35.64 | 960602 |
| 2023-09-06 | 36.19 | $35.20 | 827800 |
| 2023-09-05 | 36.30 | $35.76 | 837700 |
| 2023-09-01 | 36.35 | $36.09 | 2.2M |
| 2023-08-31 | 36.38 | $35.12 | 4.3M |
| 2023-08-30 | 36.51 | $36.19 | 618700 |
| 2023-08-29 | 36.55 | $36.43 | 846612 |
| 2023-08-28 | 36.56 | $36.10 | 727016 |
| 2023-08-25 | 36.61 | $36.04 | 1.3M |
| 2023-08-24 | 36.67 | $36.03 | 659500 |
| 2023-08-23 | 36.73 | $36.46 | 805500 |
| 2023-08-22 | 36.76 | $36.27 | 759000 |
| 2023-08-21 | 36.81 | $36.43 | 817221 |
| 2023-08-18 | 36.85 | $36.73 | 505300 |
| 2023-08-17 | 36.87 | $36.55 | 635600 |
| 2023-08-16 | 36.90 | $36.74 | 632200 |
| 2023-08-15 | 36.92 | $36.50 | 611204 |
| 2023-08-14 | 36.96 | $36.76 | 439100 |
| 2023-08-11 | 36.98 | $36.88 | 365400 |
| 2023-08-10 | 36.99 | $36.80 | 1.0M |
| 2023-08-09 | 37.01 | $36.51 | 574600 |
| 2023-08-08 | 37.07 | $36.12 | 1.3M |
| 2023-08-04 | 37.16 | $36.20 | 1.1M |
| 2023-08-03 | 37.27 | $35.57 | 869806 |
| 2023-08-02 | 37.44 | $36.58 | 797912 |
| 2023-08-01 | 37.54 | $36.88 | 538800 |
| 2023-07-31 | 37.60 | $37.20 | 899706 |
| 2023-07-28 | 37.65 | $37.13 | 421306 |
| 2023-07-27 | 37.70 | $37.38 | 512301 |
| 2023-07-26 | 37.74 | $37.68 | 936142 |
| 2023-07-25 | 37.74 | $38.02 | 1.3M |
| 2023-07-24 | 37.71 | $38.19 | 476500 |
| 2023-07-21 | 37.66 | $38.25 | 557400 |
| 2023-07-20 | 37.60 | $38.20 | 383206 |
| 2023-07-19 | 37.54 | $37.90 | 1.1M |
| 2023-07-18 | 37.50 | $37.71 | 628449 |
| 2023-07-17 | 37.48 | $38.00 | 662300 |
| 2023-07-14 | 37.42 | $38.04 | 1.1M |
| 2023-07-13 | 37.36 | $37.66 | 1.2M |
| 2023-07-12 | 37.32 | $37.01 | 526000 |
| 2023-07-11 | 37.36 | $36.44 | 534024 |
| 2023-07-10 | 37.45 | $36.80 | 859242 |
| 2023-07-07 | 37.52 | $37.11 | 510000 |
| 2023-07-06 | 37.57 | $37.76 | 973629 |
| 2023-07-05 | 37.54 | $37.88 | 600245 |
| 2023-07-04 | 37.51 | $37.88 | 207100 |
| 2023-06-30 | 37.47 | $37.85 | 968937 |
| 2023-06-29 | 37.43 | $37.24 | 377721 |
| 2023-06-28 | 37.45 | $37.10 | 932400 |
| 2023-06-27 | 37.49 | $37.30 | 994700 |
| 2023-06-26 | 37.51 | $37.37 | 1.3M |
| 2023-06-23 | 37.52 | $37.13 | 858338 |
| 2023-06-22 | 37.56 | $37.14 | 688217 |
| 2023-06-21 | 37.61 | $36.95 | 791126 |
| 2023-06-20 | 37.68 | $36.86 | 1.2M |
| 2023-06-19 | 37.76 | $36.59 | 199237 |
| 2023-06-16 | 37.89 | $36.53 | 2.6M |
| 2023-06-15 | 38.03 | $37.11 | 676136 |
| 2023-06-14 | 38.13 | $37.29 | 1.1M |
| 2023-06-13 | 38.21 | $37.65 | 1.6M |
| 2023-06-12 | 38.27 | $37.58 | 998600 |
| 2023-06-09 | 38.35 | $37.54 | 520343 |
| 2023-06-08 | 38.43 | $37.43 | 794632 |
| 2023-06-07 | 38.54 | $37.23 | 1.3M |
| 2023-06-06 | 38.67 | $37.18 | 1.4M |
| 2023-06-05 | 38.83 | $38.37 | 1.7M |
| 2023-06-02 | 38.88 | $38.84 | 1.1M |
| 2023-06-01 | 38.88 | $38.25 | 868623 |
| 2023-05-31 | 38.95 | $38.69 | 3.4M |
| 2023-05-30 | 38.98 | $38.34 | 830700 |
| 2023-05-29 | 39.04 | $38.57 | 186643 |
| 2023-05-26 | 39.09 | $38.63 | 545500 |
| 2023-05-25 | 39.14 | $38.61 | 453136 |
| 2023-05-24 | 39.20 | $38.74 | 548200 |
| 2023-05-23 | 39.25 | $38.90 | 735633 |
| 2023-05-19 | 39.28 | $39.12 | 786364 |
| 2023-05-18 | 39.30 | $38.80 | 502000 |
| 2023-05-17 | 39.35 | $38.81 | 558805 |
| 2023-05-16 | 39.41 | $38.98 | 871144 |
| 2023-05-15 | 39.45 | $39.13 | 1.2M |
| 2023-05-12 | 39.49 | $39.32 | 849500 |
| 2023-05-11 | 39.51 | $39.14 | 1.5M |
| 2023-05-10 | 39.54 | $39.26 | 1.1M |
| 2023-05-09 | 39.57 | $39.36 | 844500 |
| 2023-05-08 | 39.60 | $39.21 | 1.7M |
| 2023-05-05 | 39.64 | $39.59 | 1.2M |
| 2023-05-04 | 39.64 | $39.95 | 480320 |
| 2023-05-03 | 39.61 | $40.00 | 682200 |
| 2023-05-02 | 39.57 | $39.76 | 674000 |
| 2023-05-01 | 39.55 | $39.75 | 626800 |
| 2023-04-28 | 39.53 | $39.68 | 840100 |
| 2023-04-27 | 39.51 | $39.96 | 858900 |
| 2023-04-26 | 39.47 | $39.98 | 1.0M |
| 2023-04-25 | 39.41 | $40.43 | 702333 |
| 2023-04-24 | 39.30 | $39.94 | 525600 |
| 2023-04-21 | 39.24 | $39.96 | 1.1M |
| 2023-04-20 | 39.16 | $39.75 | 716515 |
| 2023-04-19 | 39.10 | $39.95 | 685200 |
| 2023-04-18 | 39.01 | $39.91 | 880600 |
| 2023-04-17 | 38.91 | $39.82 | 619200 |
| 2023-04-14 | 38.82 | $39.67 | 822124 |
| 2023-04-13 | 38.73 | $40.39 | 1.7M |
| 2023-04-12 | 38.55 | $40.55 | 723746 |
| 2023-04-11 | 38.34 | $40.14 | 1.6M |
| 2023-04-10 | 38.15 | $39.84 | 1.2M |
| 2023-04-06 | 37.98 | $39.80 | 1.6M |
| 2023-04-05 | 37.79 | $39.59 | 1.5M |
| 2023-04-04 | 37.60 | $38.96 | 540900 |
| 2023-04-03 | 37.45 | $38.46 | 1.9M |
| 2023-03-31 | 37.35 | $38.48 | 1.4M |
| 2023-03-30 | 37.23 | $39.02 | 948900 |
| 2023-03-29 | 37.04 | $38.66 | 1.0M |
| 2023-03-28 | 36.87 | $38.45 | 887733 |
| 2023-03-27 | 36.70 | $37.92 | 1.6M |
| 2023-03-24 | 36.57 | $37.08 | 1.5M |
| 2023-03-23 | 36.52 | $36.74 | 1.3M |
| 2023-03-22 | 36.49 | $36.81 | 1.3M |
| 2023-03-21 | 36.46 | $36.81 | 954716 |
| 2023-03-20 | 36.42 | $37.55 | 1.4M |
| 2023-03-17 | 36.31 | $37.55 | 2.5M |
| 2023-03-16 | 36.18 | $37.53 | 960300 |
| 2023-03-15 | 36.03 | $37.04 | 1.5M |
| 2023-03-14 | 35.93 | $36.20 | 1.3M |
| 2023-03-13 | 35.90 | $36.33 | 2.0M |
| 2023-03-10 | 35.85 | $35.58 | 1.3M |
| 2023-03-09 | 35.88 | $36.05 | 914700 |
| 2023-03-08 | 35.86 | $36.32 | 1.3M |
| 2023-03-07 | 35.82 | $35.96 | 1.6M |
| 2023-03-06 | 35.80 | $35.81 | 706000 |
| 2023-03-03 | 35.80 | $35.62 | 840200 |
| 2023-03-02 | 35.82 | $35.29 | 1.0M |
| 2023-03-01 | 35.87 | $35.29 | 1.3M |
| 2023-02-28 | 35.93 | $35.41 | 2.4M |
| 2023-02-27 | 35.99 | $35.71 | 963736 |
| 2023-02-24 | 36.02 | $35.76 | 698000 |
| 2023-02-23 | 36.05 | $35.76 | 1.4M |
| 2023-02-22 | 36.08 | $35.86 | 967800 |
| 2023-02-21 | 36.10 | $35.89 | 609100 |
| 2023-02-17 | 36.12 | $36.13 | 1.9M |
| 2023-02-16 | 36.12 | $35.72 | 1.2M |
| 2023-02-15 | 36.16 | $36.22 | 1.2M |
| 2023-02-14 | 36.16 | $36.18 | 1.6M |
| 2023-02-13 | 36.15 | $36.11 | 1.3M |
| 2023-02-10 | 36.16 | $35.60 | 1.6M |
| 2023-02-09 | 36.22 | $34.95 | 1.3M |
| 2023-02-08 | 36.35 | $35.22 | 1.1M |
| 2023-02-07 | 36.47 | $35.22 | 1.2M |
| 2023-02-06 | 36.60 | $36.12 | 1.3M |
| 2023-02-03 | 36.65 | $35.86 | 1.1M |
| 2023-02-02 | 36.74 | $36.12 | 1.7M |
| 2023-02-01 | 36.80 | $35.90 | 1.8M |
| 2023-01-31 | 36.90 | $36.38 | 1.3M |
| 2023-01-30 | 36.95 | $36.46 | 1.1M |
| 2023-01-27 | 37.00 | $36.39 | 723600 |
| 2023-01-26 | 37.07 | $36.82 | 948600 |
| 2023-01-25 | 37.09 | $37.35 | 537500 |
| 2023-01-24 | 37.07 | $37.44 | 589000 |
| 2023-01-23 | 37.03 | $37.51 | 515800 |
| 2023-01-20 | 36.98 | $37.42 | 446700 |
| 2023-01-19 | 36.93 | $37.35 | 650635 |
| 2023-01-18 | 36.88 | $37.57 | 551238 |
| 2023-01-17 | 36.81 | $37.83 | 920700 |
| 2023-01-16 | 36.71 | $37.34 | 155600 |
| 2023-01-13 | 36.64 | $37.26 | 1.6M |
| 2023-01-12 | 36.57 | $36.74 | 709621 |
| 2023-01-11 | 36.56 | $36.62 | 1.1M |
| 2023-01-10 | 36.55 | $35.95 | 1.1M |
| 2023-01-09 | 36.61 | $36.44 | 720721 |
| 2023-01-06 | 36.63 | $36.81 | 817049 |
| 2023-01-05 | 36.61 | $36.49 | 612200 |
| 2023-01-04 | 36.62 | $36.79 | 706226 |
| 2023-01-03 | 36.61 | $37.00 | 726119 |
| 2022-12-30 | 36.56 | $36.27 | 882347 |
| 2022-12-29 | 36.60 | $36.47 | 454000 |
| 2022-12-28 | 36.61 | $36.36 | 1.2M |
| 2022-12-23 | 36.63 | $36.65 | 476800 |
| 2022-12-22 | 36.63 | $36.29 | 395800 |
| 2022-12-21 | 36.67 | $36.64 | 832600 |
| 2022-12-20 | 36.67 | $36.15 | 954800 |
| 2022-12-19 | 36.73 | $35.96 | 1.1M |
| 2022-12-16 | 36.81 | $37.02 | 2.9M |
| 2022-12-15 | 36.79 | $37.14 | 761400 |
| 2022-12-14 | 36.75 | $37.33 | 1.9M |
| 2022-12-13 | 36.69 | $37.65 | 1.7M |
| 2022-12-12 | 36.59 | $37.76 | 1.4M |
| 2022-12-09 | 36.46 | $37.28 | 960848 |
| 2022-12-08 | 36.38 | $37.31 | 1.1M |
| 2022-12-07 | 36.28 | $37.23 | 1.0M |
| 2022-12-06 | 36.18 | $37.52 | 1.9M |
| 2022-12-05 | 36.04 | $38.02 | 741000 |
| 2022-12-02 | 35.83 | $37.81 | 998108 |
| 2022-12-01 | 35.62 | $37.49 | 1.8M |
| 2022-11-30 | 35.42 | $37.62 | 6.7M |
| 2022-11-29 | 35.19 | $36.61 | 493000 |
| 2022-11-28 | 35.04 | $36.71 | 752946 |
| 2022-11-25 | 34.86 | $36.83 | 950606 |
| 2022-11-24 | 34.66 | $36.27 | 213113 |
| 2022-11-23 | 34.49 | $36.26 | 731400 |
| 2022-11-22 | 34.30 | $36.10 | 1.5M |
| 2022-11-21 | 34.11 | $35.54 | 822113 |
| 2022-11-18 | 33.96 | $35.51 | 983337 |
| 2022-11-17 | 33.80 | $34.93 | 1.4M |
| 2022-11-16 | 33.68 | $34.48 | 993307 |
| 2022-11-15 | 33.59 | $34.06 | 785200 |
| 2022-11-14 | 33.54 | $34.13 | 2.7M |
| 2022-11-11 | 33.48 | $33.96 | 910230 |
| 2022-11-10 | 33.43 | $34.35 | 1.0M |
| 2022-11-09 | 33.33 | $33.49 | 929300 |
| 2022-11-08 | 33.32 | $33.41 | 916914 |
| 2022-11-07 | 33.31 | $32.98 | 1.0M |
| 2022-11-04 | 33.34 | $33.86 | 623710 |
| 2022-11-03 | 33.29 | $33.92 | 516300 |
| 2022-11-02 | 33.22 | $34.14 | 1.3M |
| 2022-11-01 | 33.12 | $34.00 | 892400 |
| 2022-10-31 | 33.03 | $34.16 | 1.5M |
| 2022-10-28 | 32.91 | $34.04 | 1.2M |
| 2022-10-27 | 32.80 | $33.34 | 892400 |
| 2022-10-26 | 32.74 | $33.21 | 892841 |
| 2022-10-25 | 32.69 | $32.80 | 1.2M |
| 2022-10-24 | 32.68 | $32.63 | 1.3M |
| 2022-10-21 | 32.68 | $31.95 | 1.4M |
| 2022-10-20 | 32.76 | $31.09 | 1.1M |
| 2022-10-19 | 32.93 | $31.53 | 1.2M |
| 2022-10-18 | 33.08 | $32.10 | 944929 |
| 2022-10-17 | 33.19 | $31.68 | 1.6M |
| 2022-10-14 | 33.34 | $31.01 | 1.6M |
| 2022-10-13 | 33.59 | $31.96 | 1.0M |
| 2022-10-12 | 33.76 | $31.24 | 1.6M |
| 2022-10-11 | 34.03 | $32.25 | 1.1M |
| 2022-10-07 | 34.21 | $32.51 | 1.1M |
| 2022-10-06 | 34.39 | $32.75 | 1.4M |
| 2022-10-05 | 34.57 | $33.63 | 773900 |
| 2022-10-04 | 34.66 | $34.26 | 933400 |
| 2022-10-03 | 34.71 | $33.96 | 1.1M |
| 2022-09-30 | 34.78 | $33.78 | 2.1M |
| 2022-09-29 | 34.89 | $33.59 | 940900 |
| 2022-09-28 | 35.03 | $34.35 | 1.4M |
| 2022-09-27 | 35.10 | $34.54 | 1.3M |
| 2022-09-26 | 35.16 | $34.57 | 1.2M |
| 2022-09-23 | 35.22 | $34.78 | 896200 |
| 2022-09-22 | 35.26 | $35.14 | 941703 |
| 2022-09-21 | 35.28 | $34.90 | 915800 |
| 2022-09-20 | 35.32 | $34.94 | 917100 |
| 2022-09-19 | 35.36 | $34.95 | 837000 |
| 2022-09-16 | 35.40 | $34.66 | 3.2M |
| 2022-09-15 | 35.48 | $34.76 | 1.1M |
| 2022-09-14 | 35.55 | $35.49 | 1.5M |
| 2022-09-13 | 35.56 | $35.16 | 5.1M |
| 2022-09-12 | 35.60 | $35.79 | 1.3M |
| 2022-09-09 | 35.58 | $35.48 | 867730 |
| 2022-09-08 | 35.59 | $35.57 | 1.2M |
| 2022-09-07 | 35.60 | $35.56 | 927600 |
| 2022-09-06 | 35.60 | $35.47 | 3.9M |
| 2022-09-02 | 35.61 | $35.40 | 1.0M |
| 2022-09-01 | 35.64 | $35.44 | 1.3M |
| 2022-08-31 | 35.66 | $35.56 | 2.1M |
| 2022-08-30 | 35.67 | $35.79 | 707205 |
| 2022-08-29 | 35.66 | $35.72 | 1.3M |
| 2022-08-26 | 35.65 | $35.36 | 596900 |
| 2022-08-25 | 35.68 | $35.74 | 662726 |
| 2022-08-24 | 35.67 | $35.89 | 892400 |
| 2022-08-23 | 35.65 | $35.76 | 474420 |
| 2022-08-22 | 35.64 | $36.03 | 697039 |
| 2022-08-19 | 35.60 | $36.05 | 894600 |
| 2022-08-18 | 35.55 | $35.80 | 538013 |
| 2022-08-17 | 35.52 | $36.00 | 1.1M |
| 2022-08-16 | 35.47 | $35.88 | 697128 |
| 2022-08-15 | 35.43 | $35.70 | 937900 |
| 2022-08-12 | 35.40 | $35.29 | 585022 |
| 2022-08-11 | 35.41 | $35.43 | 801004 |
| 2022-08-10 | 35.41 | $35.63 | 936900 |
| 2022-08-09 | 35.39 | $36.19 | 1.0M |
| 2022-08-08 | 35.30 | $35.79 | 1.0M |
| 2022-08-05 | 35.25 | $35.62 | 668000 |
| 2022-08-04 | 35.21 | $35.86 | 570642 |
| 2022-08-03 | 35.14 | $35.76 | 754801 |
| 2022-08-02 | 35.08 | $35.71 | 902102 |
| 2022-07-29 | 35.01 | $35.75 | 1.0M |
| 2022-07-28 | 34.93 | $36.03 | 887829 |
| 2022-07-27 | 34.82 | $35.44 | 448300 |
| 2022-07-26 | 34.75 | $35.53 | 494630 |
| 2022-07-25 | 34.67 | $35.35 | 1.4M |
| 2022-07-22 | 34.60 | $34.86 | 505214 |
| 2022-07-21 | 34.57 | $34.54 | 534732 |
| 2022-07-20 | 34.58 | $34.47 | 524900 |
| 2022-07-19 | 34.59 | $34.61 | 605800 |
| 2022-07-18 | 34.59 | $34.89 | 1.1M |
| 2022-07-15 | 34.55 | $35.07 | 728500 |
| 2022-07-14 | 34.50 | $35.43 | 1.2M |
| 2022-07-13 | 34.40 | $35.33 | 939207 |
| 2022-07-12 | 34.30 | $34.98 | 1.5M |
| 2022-07-11 | 34.23 | $34.69 | 1.4M |
| 2022-07-08 | 34.18 | $34.05 | 864000 |
| 2022-07-07 | 34.20 | $34.23 | 712000 |
| 2022-07-06 | 34.19 | $34.18 | 1.0M |
| 2022-07-05 | 34.20 | $34.60 | 1.4M |
| 2022-07-04 | 34.15 | $34.64 | 553600 |
| 2022-06-30 | 34.10 | $34.61 | 1.3M |
| 2022-06-29 | 34.05 | $34.63 | 846300 |
| 2022-06-28 | 33.99 | $34.37 | 796000 |
| 2022-06-27 | 33.95 | $34.09 | 1.0M |
| 2022-06-24 | 33.93 | $33.87 | 1.4M |
| 2022-06-23 | 33.94 | $33.67 | 574425 |
| 2022-06-22 | 33.96 | $33.39 | 2.1M |
| 2022-06-21 | 34.03 | $32.72 | 1.5M |
| 2022-06-20 | 34.16 | $32.77 | 391200 |
| 2022-06-17 | 34.31 | $32.64 | 3.2M |
| 2022-06-16 | 34.49 | $33.08 | 1.2M |
| 2022-06-15 | 34.63 | $33.52 | 1.1M |
| 2022-06-14 | 34.75 | $33.80 | 1.5M |
| 2022-06-13 | 34.85 | $34.13 | 4.1M |
| 2022-06-10 | 34.93 | $34.51 | 679500 |
| 2022-06-09 | 34.97 | $34.32 | 2.2M |
| 2022-06-08 | 35.04 | $33.98 | 2.0M |
| 2022-06-07 | 35.15 | $34.30 | 3.6M |
| 2022-06-06 | 35.24 | $34.77 | 5.3M |
| 2022-06-03 | 35.29 | $35.40 | 563700 |
| 2022-06-02 | 35.28 | $35.45 | 1.1M |
| 2022-06-01 | 35.26 | $35.24 | 1.7M |
| 2022-05-31 | 35.26 | $35.28 | 4.6M |
| 2022-05-30 | 35.26 | $35.23 | 336200 |
| 2022-05-27 | 35.26 | $35.32 | 939104 |
| 2022-05-26 | 35.26 | $35.47 | 642000 |
| 2022-05-25 | 35.23 | $35.83 | 884001 |
| 2022-05-24 | 35.17 | $35.77 | 1.4M |
| 2022-05-20 | 35.11 | $35.46 | 658132 |
| 2022-05-19 | 35.07 | $35.09 | 1.3M |
| 2022-05-18 | 35.07 | $35.23 | 1.1M |
| 2022-05-17 | 35.05 | $35.50 | 2.1M |
| 2022-05-16 | 35.00 | $35.34 | 942500 |
| 2022-05-13 | 34.97 | $35.49 | 2.0M |
| 2022-05-12 | 34.91 | $34.94 | 1.3M |
| 2022-05-11 | 34.91 | $34.63 | 1.3M |
| 2022-05-10 | 34.94 | $35.08 | 984922 |
| 2022-05-09 | 34.92 | $35.59 | 996100 |
| 2022-05-06 | 34.85 | $34.90 | 994300 |
| 2022-05-05 | 34.85 | $35.22 | 885600 |
| 2022-05-04 | 34.81 | $34.99 | 1.3M |
| 2022-05-03 | 34.79 | $34.45 | 955034 |
| 2022-05-02 | 34.83 | $34.41 | 736400 |
| 2022-04-29 | 34.87 | $34.73 | 1.1M |
| 2022-04-28 | 34.89 | $35.31 | 678100 |
| 2022-04-27 | 34.84 | $35.51 | 1.0M |
| 2022-04-26 | 34.77 | $35.85 | 1.3M |
| 2022-04-25 | 34.66 | $35.81 | 1.3M |
| 2022-04-22 | 34.54 | $35.68 | 839436 |
| 2022-04-21 | 34.42 | $35.38 | 952800 |
| 2022-04-20 | 34.32 | $35.07 | 875345 |
| 2022-04-19 | 34.24 | $34.69 | 971040 |
| 2022-04-18 | 34.19 | $34.46 | 508035 |
| 2022-04-14 | 34.16 | $34.71 | 534800 |
| 2022-04-13 | 34.10 | $34.78 | 1.2M |
| 2022-04-12 | 34.03 | $35.37 | 839812 |
| 2022-04-11 | 33.89 | $35.23 | 804439 |
| 2022-04-08 | 33.75 | $35.43 | 587600 |
| 2022-04-07 | 33.57 | $35.43 | 1.0M |
| 2022-04-06 | 33.38 | $35.40 | 987800 |
| 2022-04-05 | 33.16 | $34.70 | 1.0M |
| 2022-04-04 | 33.00 | $34.26 | 907300 |
| 2022-04-01 | 32.87 | $34.20 | 836200 |
| 2022-03-31 | 32.73 | $33.68 | 1.6M |
| 2022-03-30 | 32.63 | $33.48 | 1.1M |
| 2022-03-29 | 32.54 | $33.13 | 853617 |
| 2022-03-28 | 32.48 | $32.87 | 576840 |
| 2022-03-25 | 32.44 | $32.68 | 654800 |
| 2022-03-24 | 32.41 | $32.47 | 818600 |
| 2022-03-23 | 32.41 | $32.49 | 1.3M |
| 2022-03-22 | 32.40 | $32.53 | 1.1M |
| 2022-03-21 | 32.38 | $32.57 | 1.1M |
| 2022-03-18 | 32.36 | $32.54 | 2.8M |
| 2022-03-17 | 32.35 | $32.76 | 1.3M |
| 2022-03-16 | 32.30 | $32.63 | 5.2M |
| 2022-03-15 | 32.27 | $32.43 | 5.1M |
| 2022-03-14 | 32.25 | $32.73 | 1.2M |
| 2022-03-11 | 32.20 | $32.79 | 1.3M |
| 2022-03-10 | 32.14 | $32.77 | 1.3M |
| 2022-03-09 | 32.07 | $32.58 | 5.3M |
| 2022-03-08 | 32.02 | $33.08 | 5.6M |
| 2022-03-07 | 31.91 | $32.78 | 904700 |
| 2022-03-04 | 31.82 | $32.63 | 864407 |
| 2022-03-03 | 31.73 | $31.95 | 778500 |
| 2022-03-02 | 31.71 | $31.72 | 1.2M |
| 2022-03-01 | 31.70 | $31.40 | 968900 |
| 2022-02-28 | 31.74 | $31.30 | 1.6M |
| 2022-02-25 | 31.78 | $31.24 | 1.7M |
| 2022-02-24 | 31.84 | $31.29 | 1.2M |
| 2022-02-23 | 31.90 | $30.92 | 1.2M |
| 2022-02-22 | 32.00 | $31.13 | 1.2M |
| 2022-02-18 | 32.09 | $31.27 | 911500 |
| 2022-02-17 | 32.18 | $31.44 | 904800 |
| 2022-02-16 | 32.26 | $31.43 | 1.2M |
| 2022-02-15 | 32.34 | $31.87 | 1.0M |
| 2022-02-14 | 32.39 | $32.23 | 1.4M |
| 2022-02-11 | 32.41 | $32.29 | 1.2M |
| 2022-02-10 | 32.42 | $32.48 | 1.2M |
| 2022-02-09 | 32.42 | $32.77 | 2.4M |
| 2022-02-08 | 32.38 | $32.77 | 13.4M |
| 2022-02-07 | 32.34 | $32.89 | 2.6M |
| 2022-02-04 | 32.28 | $32.68 | 562802 |
| 2022-02-03 | 32.24 | $32.77 | 761200 |
| 2022-02-02 | 32.18 | $33.05 | 810615 |
| 2022-02-01 | 32.09 | $32.73 | 789307 |
| 2022-01-31 | 32.03 | $32.84 | 765000 |
| 2022-01-28 | 31.94 | $32.48 | 770900 |
| 2022-01-27 | 31.88 | $32.06 | 1.0M |
| 2022-01-26 | 31.86 | $31.69 | 856700 |
| 2022-01-25 | 31.88 | $31.91 | 783600 |
| 2022-01-24 | 31.88 | $32.06 | 1.3M |
| 2022-01-21 | 31.86 | $31.87 | 1.1M |
| 2022-01-20 | 31.86 | $31.70 | 420600 |
| 2022-01-19 | 31.88 | $31.67 | 569314 |
| 2022-01-18 | 31.90 | $31.46 | 537800 |
| 2022-01-17 | 31.94 | $31.51 | 376706 |
| 2022-01-14 | 31.99 | $31.67 | 575800 |
| 2022-01-13 | 32.02 | $31.86 | 740100 |
| 2022-01-12 | 32.04 | $31.84 | 1.8M |
| 2022-01-11 | 32.06 | $31.75 | 970913 |
| 2022-01-10 | 32.10 | $31.56 | 910400 |
| 2022-01-07 | 32.15 | $31.99 | 597213 |
| 2022-01-06 | 32.17 | $32.18 | 1.9M |
| 2022-01-05 | 32.17 | $32.79 | 915922 |
| 2022-01-04 | 32.10 | $32.84 | 893738 |
| 2021-12-31 | 32.03 | $32.91 | 357227 |
| 2021-12-30 | 31.93 | $32.72 | 361030 |
| 2021-12-29 | 31.85 | $32.72 | 701602 |
| 2021-12-24 | 31.76 | $32.33 | 45200 |
| 2021-12-23 | 31.70 | $32.29 | 752248 |
| 2021-12-22 | 31.63 | $32.37 | 421914 |
| 2021-12-21 | 31.56 | $32.34 | 536900 |
| 2021-12-20 | 31.47 | $32.42 | 641600 |
| 2021-12-17 | 31.38 | $32.27 | 1.6M |
| 2021-12-16 | 31.28 | $32.14 | 552000 |
| 2021-12-15 | 31.19 | $32.13 | 966215 |
| 2021-12-14 | 31.09 | $31.50 | 664711 |
| 2021-12-13 | 31.05 | $31.29 | 1.4M |
| 2021-12-10 | 31.02 | $31.18 | 448706 |
| 2021-12-09 | 31.01 | $31.05 | 1.1M |
| 2021-12-08 | 31.00 | $31.04 | 650025 |
| 2021-12-07 | 31.00 | $31.38 | 670600 |
| 2021-12-06 | 30.96 | $31.66 | 675000 |
| 2021-12-03 | 30.88 | $31.59 | 660503 |
| 2021-12-02 | 30.81 | $31.53 | 692300 |
| 2021-12-01 | 30.73 | $31.45 | 883200 |
| 2021-11-30 | 30.66 | $31.23 | 2.5M |
| 2021-11-29 | 30.60 | $31.12 | 737800 |
| 2021-11-26 | 30.54 | $30.88 | 1.1M |
| 2021-11-25 | 30.51 | $30.95 | 141100 |
| 2021-11-24 | 30.46 | $30.88 | 448200 |
| 2021-11-23 | 30.42 | $30.97 | 1.0M |
| 2021-11-22 | 30.36 | $30.82 | 585700 |
| 2021-11-19 | 30.31 | $30.83 | 464918 |
| 2021-11-18 | 30.26 | $30.58 | 695912 |
| 2021-11-17 | 30.22 | $30.44 | 452800 |
| 2021-11-16 | 30.20 | $30.36 | 712000 |
| 2021-11-15 | 30.18 | $30.23 | 492900 |
| 2021-11-12 | 30.18 | $30.25 | 1.5M |
| 2021-11-11 | 30.17 | $30.34 | 764034 |
| 2021-11-10 | 30.15 | $30.37 | 543334 |
| 2021-11-09 | 30.13 | $30.43 | 1.1M |
| 2021-11-08 | 30.10 | $30.20 | 815522 |
| 2021-11-05 | 30.09 | $30.45 | 780624 |
| 2021-11-04 | 30.05 | $30.24 | 582700 |
| 2021-11-03 | 30.03 | $30.12 | 769300 |
| 2021-11-02 | 30.02 | $30.06 | 874645 |
| 2021-11-01 | 30.01 | $29.90 | 648625 |
| 2021-10-29 | 30.03 | $29.57 | 863000 |
| 2021-10-28 | 30.07 | $29.49 | 1.0M |
| 2021-10-27 | 30.14 | $29.30 | 940424 |
| 2021-10-26 | 30.22 | $29.81 | 654200 |
| 2021-10-25 | 30.27 | $29.99 | 1.1M |
| 2021-10-22 | 30.30 | $29.99 | 471830 |
| 2021-10-21 | 30.33 | $30.01 | 566315 |
| 2021-10-20 | 30.36 | $30.08 | 636608 |
| 2021-10-19 | 30.39 | $30.08 | 864500 |
| 2021-10-18 | 30.43 | $30.35 | 749400 |
| 2021-10-15 | 30.43 | $30.40 | 550500 |
| 2021-10-14 | 30.44 | $30.53 | 498409 |
| 2021-10-13 | 30.43 | $30.36 | 821700 |
| 2021-10-12 | 30.43 | $30.01 | 1.0M |
| 2021-10-08 | 30.48 | $30.07 | 1.4M |
| 2021-10-07 | 30.52 | $30.13 | 828500 |
| 2021-10-06 | 30.56 | $29.88 | 1.0M |
| 2021-10-05 | 30.63 | $29.85 | 891600 |
| 2021-10-04 | 30.72 | $30.15 | 399500 |
| 2021-10-01 | 30.78 | $30.07 | 714337 |
| 2021-09-30 | 30.85 | $29.94 | 729900 |
| 2021-09-29 | 30.95 | $30.19 | 524600 |
| 2021-09-28 | 31.03 | $30.24 | 615817 |
| 2021-09-27 | 31.11 | $30.38 | 470744 |
| 2021-09-24 | 31.19 | $30.73 | 461400 |
| 2021-09-23 | 31.23 | $30.83 | 807423 |
| 2021-09-22 | 31.28 | $31.05 | 438700 |
| 2021-09-21 | 31.30 | $31.16 | 803800 |
| 2021-09-20 | 31.32 | $30.98 | 1.1M |
| 2021-09-17 | 31.35 | $30.87 | 1.3M |
| 2021-09-16 | 31.40 | $31.08 | 526400 |
| 2021-09-15 | 31.44 | $31.29 | 924500 |
| 2021-09-14 | 31.45 | $31.50 | 812600 |
| 2021-09-13 | 31.45 | $31.53 | 994115 |
| 2021-09-10 | 31.44 | $31.42 | 520528 |
| 2021-09-09 | 31.44 | $31.40 | 739700 |
| 2021-09-08 | 31.44 | $31.72 | 8.3M |
| 2021-09-07 | 31.41 | $31.18 | 911100 |
| 2021-09-03 | 31.44 | $31.82 | 695900 |
| 2021-09-02 | 31.40 | $31.97 | 474010 |
| 2021-09-01 | 31.34 | $31.81 | 7.7M |
| 2021-08-31 | 31.29 | $31.40 | 907800 |
| 2021-08-30 | 31.28 | $31.42 | 326748 |
| 2021-08-27 | 31.26 | $31.36 | 421200 |
| 2021-08-26 | 31.25 | $31.44 | 539417 |
| 2021-08-25 | 31.23 | $31.41 | 579700 |
| 2021-08-24 | 31.21 | $31.50 | 567322 |
| 2021-08-23 | 31.18 | $31.74 | 1.4M |
| 2021-08-20 | 31.12 | $31.81 | 1.3M |
| 2021-08-19 | 31.05 | $31.68 | 621141 |
| 2021-08-18 | 30.98 | $31.44 | 835800 |
| 2021-08-17 | 30.93 | $31.50 | 896619 |
| 2021-08-16 | 30.88 | $31.54 | 944436 |
| 2021-08-13 | 30.81 | $31.32 | 437300 |
| 2021-08-12 | 30.75 | $31.24 | 515402 |
| 2021-08-11 | 30.70 | $31.26 | 702000 |
| 2021-08-10 | 30.64 | $30.97 | 831300 |
| 2021-08-09 | 30.61 | $30.85 | 522319 |
| 2021-08-06 | 30.58 | $30.71 | 691304 |
| 2021-08-05 | 30.57 | $30.76 | 383800 |
| 2021-08-04 | 30.55 | $30.77 | 473500 |
| 2021-08-03 | 30.52 | $30.80 | 387000 |
| 2021-07-30 | 30.49 | $30.80 | 711700 |
| 2021-07-29 | 30.46 | $30.50 | 467846 |
| 2021-07-28 | 30.46 | $30.52 | 632000 |
| 2021-07-27 | 30.45 | $30.40 | 528922 |
| 2021-07-26 | 30.46 | $30.27 | 503408 |
| 2021-07-23 | 30.48 | $30.37 | 494700 |
| 2021-07-22 | 30.49 | $30.30 | 775536 |
| 2021-07-21 | 30.51 | $30.44 | 741348 |
| 2021-07-20 | 30.51 | $30.65 | 997300 |
| 2021-07-19 | 30.50 | $30.80 | 1.1M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
58.58
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.91
Average
41.52
Maximum
59.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.58 | $58.63 | 237577 |
| 2026-07-15 | 58.54 | $58.59 | 865800 |
| 2026-07-14 | 58.49 | $58.80 | 976348 |
| 2026-07-13 | 58.42 | $58.80 | 807900 |
| 2026-07-10 | 58.33 | $58.57 | 871300 |
| 2026-07-09 | 58.25 | $58.41 | 827900 |
| 2026-07-08 | 58.18 | $59.06 | 1.1M |
| 2026-07-07 | 58.04 | $58.38 | 1.5M |
| 2026-07-06 | 57.95 | $58.24 | 883800 |
| 2026-07-03 | 57.86 | $58.95 | 336700 |
| 2026-07-02 | 57.70 | $59.00 | 1.2M |
| 2026-06-30 | 57.51 | $58.50 | 2.0M |
| 2026-06-29 | 57.36 | $58.99 | 936534 |
| 2026-06-26 | 57.15 | $59.23 | 1.3M |
| 2026-06-25 | 56.90 | $58.42 | 1.6M |
| 2026-06-24 | 56.73 | $57.93 | 1.0M |
| 2026-06-23 | 56.61 | $57.63 | 1.0M |
| 2026-06-22 | 56.53 | $56.65 | 1.1M |
| 2026-06-19 | 56.56 | $56.00 | 2.6M |
| 2026-06-18 | 56.66 | $56.78 | 1.1M |
| 2026-06-17 | 56.70 | $56.36 | 972200 |
| 2026-06-16 | 56.79 | $57.15 | 1.9M |
| 2026-06-15 | 56.81 | $56.96 | 1.2M |
| 2026-06-12 | 56.85 | $56.69 | 7.0M |
| 2026-06-11 | 56.93 | $56.28 | 1.4M |
| 2026-06-10 | 57.06 | $56.17 | 1.3M |
| 2026-06-09 | 57.21 | $56.21 | 1.1M |
| 2026-06-08 | 57.37 | $56.18 | 1.2M |
| 2026-06-05 | 57.55 | $56.97 | 6.6M |
| 2026-06-04 | 57.66 | $56.12 | 1.3M |
| 2026-06-03 | 57.86 | $55.58 | 1.8M |
| 2026-06-02 | 58.13 | $55.85 | 1.3M |
| 2026-06-01 | 58.38 | $56.36 | 1.7M |
| 2026-05-29 | 58.60 | $56.70 | 4.0M |
| 2026-05-28 | 58.80 | $58.04 | 1.1M |
| 2026-05-27 | 58.86 | $59.14 | 934300 |
| 2026-05-26 | 58.82 | $59.66 | 1.3M |
| 2026-05-25 | 58.72 | $59.36 | 180940 |
| 2026-05-22 | 58.64 | $59.17 | 733028 |
| 2026-05-21 | 58.58 | $58.76 | 926022 |
| 2026-05-20 | 58.54 | $58.64 | 1.2M |
| 2026-05-19 | 58.51 | $58.63 | 1.1M |
| 2026-05-15 | 58.49 | $57.60 | 907600 |
| 2026-05-14 | 58.56 | $58.51 | 586448 |
| 2026-05-13 | 58.54 | $58.77 | 901200 |
| 2026-05-12 | 58.50 | $59.15 | 895500 |
| 2026-05-11 | 58.42 | $58.73 | 1.3M |
| 2026-05-08 | 58.38 | $58.76 | 734000 |
| 2026-05-07 | 58.33 | $58.69 | 813900 |
| 2026-05-06 | 58.29 | $58.52 | 1.2M |
| 2026-05-05 | 58.27 | $59.23 | 1.1M |
| 2026-05-04 | 58.18 | $58.55 | 1.1M |
| 2026-05-01 | 58.15 | $58.41 | 586900 |
| 2026-04-30 | 58.14 | $58.36 | 1.2M |
| 2026-04-29 | 58.13 | $57.81 | 1.1M |
| 2026-04-28 | 58.17 | $58.43 | 812600 |
| 2026-04-27 | 58.14 | $58.00 | 570700 |
| 2026-04-24 | 58.15 | $58.28 | 656000 |
| 2026-04-23 | 58.13 | $58.11 | 1.5M |
| 2026-04-22 | 58.13 | $56.88 | 775232 |
| 2026-04-21 | 58.24 | $57.47 | 924900 |
| 2026-04-20 | 58.29 | $58.31 | 1.5M |
| 2026-04-17 | 58.25 | $58.30 | 1.2M |
| 2026-04-16 | 58.22 | $58.58 | 1.3M |
| 2026-04-15 | 58.16 | $58.27 | 1.1M |
| 2026-04-14 | 58.14 | $58.24 | 694144 |
| 2026-04-13 | 58.14 | $58.25 | 1.2M |
| 2026-04-10 | 58.14 | $58.94 | 724831 |
| 2026-04-09 | 58.08 | $58.57 | 891300 |
| 2026-04-08 | 58.05 | $58.48 | 776300 |
| 2026-04-07 | 58.04 | $59.27 | 1.1M |
| 2026-04-06 | 57.95 | $58.47 | 1.4M |
| 2026-04-02 | 57.94 | $58.25 | 954700 |
| 2026-04-01 | 57.95 | $57.91 | 849400 |
| 2026-03-31 | 57.99 | $57.45 | 1.5M |
| 2026-03-30 | 58.08 | $57.59 | 1.1M |
| 2026-03-27 | 58.16 | $56.77 | 1.1M |
| 2026-03-26 | 58.33 | $57.17 | 601200 |
| 2026-03-25 | 58.46 | $57.40 | 1.1M |
| 2026-03-24 | 58.58 | $57.09 | 1.3M |
| 2026-03-23 | 58.73 | $56.54 | 1.1M |
| 2026-03-20 | 58.93 | $56.83 | 3.1M |
| 2026-03-19 | 59.11 | $58.96 | 2.0M |
| 2026-03-18 | 59.07 | $59.58 | 1.0M |
| 2026-03-17 | 58.97 | $59.85 | 854000 |
| 2026-03-16 | 58.82 | $60.17 | 1.2M |
| 2026-03-13 | 58.62 | $60.09 | 1.1M |
| 2026-03-12 | 58.42 | $59.29 | 7.7M |
| 2026-03-11 | 58.27 | $58.67 | 1.3M |
| 2026-03-10 | 58.16 | $59.15 | 1.5M |
| 2026-03-09 | 57.98 | $59.55 | 1.2M |
| 2026-03-06 | 57.74 | $59.08 | 1.2M |
| 2026-03-05 | 57.52 | $57.94 | 7.5M |
| 2026-03-04 | 57.40 | $58.18 | 694500 |
| 2026-03-03 | 57.24 | $58.34 | 1.2M |
| 2026-03-02 | 57.05 | $58.15 | 1.6M |
| 2026-02-27 | 56.85 | $58.62 | 2.6M |
| 2026-02-26 | 56.58 | $57.97 | 881112 |
| 2026-02-25 | 56.35 | $57.98 | 812018 |
| 2026-02-24 | 56.11 | $57.94 | 694800 |
| 2026-02-23 | 55.84 | $57.64 | 1.2M |
| 2026-02-20 | 55.58 | $56.67 | 967400 |
| 2026-02-19 | 55.40 | $56.84 | 631400 |
| 2026-02-18 | 55.18 | $56.66 | 1.9M |
| 2026-02-17 | 54.97 | $57.34 | 899100 |
| 2026-02-13 | 54.67 | $56.47 | 1.1M |
| 2026-02-12 | 54.43 | $55.98 | 1.5M |
| 2026-02-11 | 54.23 | $54.90 | 2.0M |
| 2026-02-10 | 54.12 | $54.79 | 747641 |
| 2026-02-09 | 54.00 | $54.42 | 526706 |
| 2026-02-06 | 53.93 | $54.48 | 697603 |
| 2026-02-05 | 53.84 | $55.49 | 1.3M |
| 2026-02-04 | 53.65 | $54.79 | 1.1M |
| 2026-02-03 | 53.52 | $54.55 | 858200 |
| 2026-02-02 | 53.42 | $53.84 | 1.2M |
| 2026-01-30 | 53.38 | $53.83 | 1.8M |
| 2026-01-29 | 53.35 | $53.70 | 867936 |
| 2026-01-28 | 53.33 | $53.35 | 724746 |
| 2026-01-27 | 53.36 | $53.81 | 616309 |
| 2026-01-26 | 53.33 | $53.55 | 814827 |
| 2026-01-23 | 53.34 | $53.15 | 781745 |
| 2026-01-22 | 53.39 | $53.13 | 681700 |
| 2026-01-21 | 53.44 | $52.94 | 969500 |
| 2026-01-20 | 53.51 | $53.46 | 861200 |
| 2026-01-19 | 53.54 | $53.23 | 331108 |
| 2026-01-16 | 53.58 | $52.73 | 965642 |
| 2026-01-15 | 53.68 | $52.45 | 793900 |
| 2026-01-14 | 53.80 | $52.76 | 795313 |
| 2026-01-13 | 53.89 | $52.85 | 926100 |
| 2026-01-12 | 53.98 | $53.77 | 1.2M |
| 2026-01-09 | 53.96 | $53.95 | 557225 |
| 2026-01-08 | 53.93 | $54.21 | 632100 |
| 2026-01-07 | 53.86 | $54.29 | 657900 |
| 2026-01-06 | 53.78 | $54.13 | 590000 |
| 2026-01-05 | 53.71 | $53.72 | 1.2M |
| 2026-01-02 | 53.68 | $54.44 | 423400 |
| 2025-12-31 | 53.58 | $54.64 | 640700 |
| 2025-12-30 | 53.46 | $54.27 | 840100 |
| 2025-12-29 | 53.38 | $54.17 | 719000 |
| 2025-12-24 | 53.31 | $53.84 | 135015 |
| 2025-12-23 | 53.28 | $53.99 | 722900 |
| 2025-12-22 | 53.24 | $53.67 | 667500 |
| 2025-12-19 | 53.23 | $53.69 | 3.4M |
| 2025-12-18 | 53.23 | $53.62 | 656341 |
| 2025-12-17 | 53.24 | $53.22 | 775440 |
| 2025-12-16 | 53.29 | $52.65 | 783700 |
| 2025-12-15 | 53.40 | $52.92 | 894625 |
| 2025-12-12 | 53.48 | $52.74 | 703600 |
| 2025-12-11 | 53.60 | $52.46 | 1.4M |
| 2025-12-10 | 53.74 | $51.99 | 1.0M |
| 2025-12-09 | 53.93 | $52.46 | 554800 |
| 2025-12-08 | 54.07 | $52.94 | 785700 |
| 2025-12-05 | 54.16 | $53.05 | 901011 |
| 2025-12-04 | 54.23 | $53.49 | 893047 |
| 2025-12-03 | 54.26 | $53.82 | 1.4M |
| 2025-12-02 | 54.25 | $54.34 | 677300 |
| 2025-12-01 | 54.17 | $54.64 | 791500 |
| 2025-11-28 | 54.05 | $54.74 | 524700 |
| 2025-11-27 | 53.90 | $54.78 | 217327 |
| 2025-11-26 | 53.74 | $54.91 | 766715 |
| 2025-11-25 | 53.55 | $55.31 | 757331 |
| 2025-11-24 | 53.30 | $54.80 | 2.1M |
| 2025-11-21 | 53.09 | $54.70 | 746536 |
| 2025-11-20 | 52.88 | $54.13 | 608233 |
| 2025-11-19 | 52.72 | $53.58 | 756503 |
| 2025-11-18 | 52.61 | $53.80 | 889041 |
| 2025-11-17 | 52.47 | $54.15 | 1.1M |
| 2025-11-14 | 52.29 | $53.89 | 1.2M |
| 2025-11-13 | 52.13 | $53.37 | 1.4M |
| 2025-11-12 | 52.01 | $52.64 | 641022 |
| 2025-11-11 | 51.96 | $52.16 | 1.4M |
| 2025-11-10 | 51.94 | $51.62 | 919120 |
| 2025-11-07 | 51.97 | $51.81 | 718100 |
| 2025-11-06 | 51.98 | $52.11 | 729811 |
| 2025-11-05 | 51.95 | $51.85 | 517100 |
| 2025-11-04 | 51.92 | $51.66 | 802500 |
| 2025-11-03 | 51.91 | $51.26 | 466200 |
| 2025-10-31 | 51.93 | $51.73 | 771332 |
| 2025-10-30 | 51.89 | $51.78 | 480700 |
| 2025-10-29 | 51.84 | $51.34 | 912110 |
| 2025-10-28 | 51.82 | $52.02 | 592400 |
| 2025-10-27 | 51.72 | $52.48 | 891339 |
| 2025-10-24 | 51.56 | $52.56 | 590444 |
| 2025-10-23 | 51.38 | $52.71 | 1.1M |
| 2025-10-22 | 51.17 | $53.23 | 640223 |
| 2025-10-21 | 50.89 | $52.74 | 644723 |
| 2025-10-20 | 50.63 | $52.46 | 639400 |
| 2025-10-17 | 50.39 | $52.33 | 646200 |
| 2025-10-16 | 50.14 | $51.90 | 861300 |
| 2025-10-15 | 49.91 | $51.82 | 1.5M |
| 2025-10-14 | 49.68 | $50.96 | 989400 |
| 2025-10-10 | 49.52 | $50.54 | 876635 |
| 2025-10-09 | 49.39 | $49.98 | 515100 |
| 2025-10-08 | 49.31 | $49.44 | 1.2M |
| 2025-10-07 | 49.28 | $49.48 | 754800 |
| 2025-10-06 | 49.25 | $49.49 | 975849 |
| 2025-10-03 | 49.21 | $49.70 | 408300 |
| 2025-10-02 | 49.16 | $49.86 | 747346 |
| 2025-10-01 | 49.09 | $49.38 | 923200 |
| 2025-09-30 | 49.07 | $49.65 | 1.0M |
| 2025-09-29 | 49.03 | $49.16 | 601328 |
| 2025-09-26 | 49.03 | $49.03 | 570500 |
| 2025-09-25 | 49.05 | $49.26 | 754900 |
| 2025-09-24 | 49.06 | $49.20 | 721348 |
| 2025-09-23 | 49.08 | $49.18 | 578008 |
| 2025-09-22 | 49.10 | $48.86 | 844000 |
| 2025-09-19 | 49.16 | $48.88 | 2.5M |
| 2025-09-18 | 49.24 | $48.26 | 895415 |
| 2025-09-17 | 49.38 | $48.49 | 555417 |
| 2025-09-16 | 49.51 | $48.46 | 1.0M |
| 2025-09-15 | 49.66 | $48.87 | 1.1M |
| 2025-09-12 | 49.78 | $49.28 | 523814 |
| 2025-09-11 | 49.86 | $49.02 | 2.7M |
| 2025-09-10 | 49.98 | $48.97 | 2.9M |
| 2025-09-09 | 50.10 | $49.59 | 2.6M |
| 2025-09-08 | 50.18 | $49.48 | 3.5M |
| 2025-09-05 | 50.27 | $49.99 | 1.1M |
| 2025-09-04 | 50.31 | $49.92 | 648000 |
| 2025-09-03 | 50.36 | $49.84 | 702200 |
| 2025-09-02 | 50.42 | $49.71 | 738200 |
| 2025-08-29 | 50.49 | $50.01 | 751315 |
| 2025-08-28 | 50.53 | $49.93 | 495621 |
| 2025-08-27 | 50.57 | $50.38 | 1.1M |
| 2025-08-26 | 50.57 | $50.36 | 2.0M |
| 2025-08-25 | 50.55 | $50.57 | 547910 |
| 2025-08-22 | 50.51 | $50.65 | 735613 |
| 2025-08-21 | 50.45 | $51.00 | 595826 |
| 2025-08-20 | 50.35 | $50.93 | 945300 |
| 2025-08-19 | 50.24 | $50.59 | 927700 |
| 2025-08-18 | 50.15 | $50.79 | 578500 |
| 2025-08-15 | 50.04 | $50.87 | 957600 |
| 2025-08-14 | 49.90 | $50.75 | 843038 |
| 2025-08-13 | 49.76 | $50.41 | 850600 |
| 2025-08-12 | 49.65 | $50.43 | 611500 |
| 2025-08-11 | 49.53 | $50.73 | 652700 |
| 2025-08-08 | 49.37 | $50.80 | 740800 |
| 2025-08-07 | 49.20 | $50.41 | 738225 |
| 2025-08-06 | 49.06 | $49.88 | 511600 |
| 2025-08-05 | 48.97 | $49.96 | 649400 |
| 2025-08-01 | 48.87 | $49.66 | 729200 |
| 2025-07-31 | 48.79 | $49.00 | 805609 |
| 2025-07-30 | 48.78 | $49.23 | 403500 |
| 2025-07-29 | 48.74 | $49.01 | 543600 |
| 2025-07-28 | 48.72 | $48.60 | 614400 |
| 2025-07-25 | 48.75 | $48.79 | 567100 |
| 2025-07-24 | 48.75 | $48.73 | 432828 |
| 2025-07-23 | 48.76 | $48.63 | 948500 |
| 2025-07-22 | 48.78 | $48.86 | 572436 |
| 2025-07-21 | 48.78 | $48.34 | 794006 |
| 2025-07-18 | 48.84 | $48.00 | 1.2M |
| 2025-07-17 | 48.92 | $47.89 | 1.2M |
| 2025-07-16 | 49.03 | $48.76 | 1.1M |
| 2025-07-15 | 49.05 | $48.96 | 684325 |
| 2025-07-14 | 49.05 | $49.30 | 575500 |
| 2025-07-11 | 49.02 | $49.16 | 390300 |
| 2025-07-10 | 49.00 | $49.27 | 669900 |
| 2025-07-09 | 48.97 | $49.07 | 853819 |
| 2025-07-08 | 48.96 | $49.12 | 756700 |
| 2025-07-07 | 48.94 | $49.40 | 923009 |
| 2025-07-04 | 48.90 | $48.86 | 232000 |
| 2025-07-03 | 48.91 | $48.84 | 575301 |
| 2025-07-02 | 48.93 | $49.16 | 1.3M |
| 2025-06-30 | 48.92 | $49.07 | 1.1M |
| 2025-06-27 | 48.93 | $48.56 | 713000 |
| 2025-06-26 | 49.00 | $48.87 | 583505 |
| 2025-06-25 | 49.04 | $48.61 | 671400 |
| 2025-06-24 | 49.12 | $48.97 | 600600 |
| 2025-06-23 | 49.18 | $49.15 | 487228 |
| 2025-06-20 | 49.23 | $48.63 | 1.3M |
| 2025-06-19 | 49.33 | $48.70 | 220600 |
| 2025-06-18 | 49.44 | $48.97 | 990300 |
| 2025-06-17 | 49.53 | $48.98 | 1.1M |
| 2025-06-16 | 49.63 | $48.89 | 1.1M |
| 2025-06-13 | 49.74 | $49.24 | 760800 |
| 2025-06-12 | 49.82 | $49.12 | 3.1M |
| 2025-06-11 | 49.91 | $48.55 | 4.8M |
| 2025-06-10 | 50.05 | $49.19 | 3.1M |
| 2025-06-09 | 50.14 | $49.07 | 3.8M |
| 2025-06-06 | 50.24 | $49.44 | 1.2M |
| 2025-06-05 | 50.33 | $49.86 | 646200 |
| 2025-06-04 | 50.39 | $49.70 | 2.6M |
| 2025-06-03 | 50.49 | $50.18 | 884500 |
| 2025-06-02 | 50.55 | $50.77 | 612135 |
| 2025-05-30 | 50.56 | $50.53 | 2.4M |
| 2025-05-29 | 50.60 | $50.53 | 702537 |
| 2025-05-28 | 50.66 | $50.50 | 564134 |
| 2025-05-27 | 50.73 | $51.06 | 822501 |
| 2025-05-26 | 50.74 | $50.63 | 294000 |
| 2025-05-23 | 50.81 | $50.58 | 619332 |
| 2025-05-22 | 50.87 | $50.85 | 1.0M |
| 2025-05-21 | 50.92 | $50.84 | 1.2M |
| 2025-05-20 | 50.97 | $50.66 | 1.1M |
| 2025-05-16 | 51.03 | $49.66 | 940900 |
| 2025-05-15 | 51.20 | $49.70 | 690330 |
| 2025-05-14 | 51.36 | $48.79 | 869100 |
| 2025-05-13 | 51.62 | $48.78 | 1.3M |
| 2025-05-12 | 51.88 | $49.81 | 1.3M |
| 2025-05-09 | 52.03 | $51.05 | 990700 |
| 2025-05-08 | 52.05 | $52.59 | 1.3M |
| 2025-05-07 | 51.90 | $53.48 | 915701 |
| 2025-05-06 | 51.64 | $52.91 | 792011 |
| 2025-05-05 | 51.41 | $52.43 | 535500 |
| 2025-05-02 | 51.21 | $52.28 | 1.0M |
| 2025-05-01 | 51.01 | $52.97 | 591400 |
| 2025-04-30 | 50.73 | $53.04 | 1.5M |
| 2025-04-29 | 50.43 | $51.87 | 512800 |
| 2025-04-28 | 50.22 | $51.58 | 589100 |
| 2025-04-25 | 50.02 | $51.49 | 769513 |
| 2025-04-24 | 49.82 | $51.32 | 586400 |
| 2025-04-23 | 49.62 | $51.12 | 732038 |
| 2025-04-22 | 49.43 | $51.03 | 949523 |
| 2025-04-21 | 49.23 | $50.81 | 737011 |
| 2025-04-17 | 49.05 | $51.12 | 898300 |
| 2025-04-16 | 48.83 | $50.05 | 845800 |
| 2025-04-15 | 48.70 | $49.76 | 911600 |
| 2025-04-14 | 48.60 | $49.38 | 846100 |
| 2025-04-11 | 48.52 | $48.43 | 665314 |
| 2025-04-10 | 48.54 | $47.43 | 1.1M |
| 2025-04-09 | 48.65 | $47.28 | 1.8M |
| 2025-04-08 | 48.77 | $48.26 | 1.8M |
| 2025-04-07 | 48.81 | $48.47 | 1.8M |
| 2025-04-04 | 48.82 | $49.07 | 2.3M |
| 2025-04-03 | 48.76 | $50.36 | 1.1M |
| 2025-04-02 | 48.56 | $49.10 | 1.1M |
| 2025-04-01 | 48.48 | $49.06 | 975700 |
| 2025-03-31 | 48.39 | $48.39 | 1.2M |
| 2025-03-28 | 48.35 | $48.03 | 1.8M |
| 2025-03-27 | 48.35 | $48.39 | 787900 |
| 2025-03-26 | 48.29 | $48.62 | 824900 |
| 2025-03-25 | 48.20 | $49.07 | 889404 |
| 2025-03-24 | 48.04 | $48.75 | 958500 |
| 2025-03-21 | 47.90 | $48.99 | 2.6M |
| 2025-03-20 | 47.71 | $49.04 | 1.5M |
| 2025-03-19 | 47.50 | $48.67 | 937500 |
| 2025-03-18 | 47.30 | $48.46 | 761712 |
| 2025-03-17 | 47.10 | $48.21 | 783523 |
| 2025-03-14 | 46.92 | $47.76 | 753500 |
| 2025-03-13 | 46.76 | $47.68 | 1.9M |
| 2025-03-12 | 46.59 | $47.77 | 3.1M |
| 2025-03-11 | 46.41 | $48.04 | 1.1M |
| 2025-03-10 | 46.18 | $47.90 | 3.5M |
| 2025-03-07 | 45.96 | $47.29 | 881538 |
| 2025-03-06 | 45.79 | $46.54 | 2.0M |
| 2025-03-05 | 45.69 | $47.32 | 1.2M |
| 2025-03-04 | 45.49 | $47.55 | 1.1M |
| 2025-03-03 | 45.27 | $46.67 | 885716 |
| 2025-02-28 | 45.12 | $46.34 | 2.1M |
| 2025-02-27 | 44.99 | $45.44 | 681300 |
| 2025-02-26 | 44.95 | $45.30 | 609021 |
| 2025-02-25 | 44.92 | $45.05 | 699802 |
| 2025-02-24 | 44.91 | $45.20 | 593700 |
| 2025-02-21 | 44.89 | $44.56 | 1.5M |
| 2025-02-20 | 44.92 | $43.98 | 1.4M |
| 2025-02-19 | 45.02 | $44.69 | 1.1M |
| 2025-02-18 | 45.04 | $44.55 | 1.3M |
| 2025-02-14 | 45.07 | $44.97 | 588521 |
| 2025-02-13 | 45.06 | $45.09 | 975644 |
| 2025-02-12 | 45.03 | $44.85 | 719523 |
| 2025-02-11 | 45.02 | $45.12 | 548932 |
| 2025-02-10 | 44.97 | $45.53 | 481400 |
| 2025-02-07 | 44.86 | $45.54 | 579400 |
| 2025-02-06 | 44.75 | $45.57 | 655118 |
| 2025-02-05 | 44.62 | $45.33 | 773030 |
| 2025-02-04 | 44.52 | $44.53 | 785829 |
| 2025-02-03 | 44.49 | $45.24 | 769500 |
| 2025-01-31 | 44.38 | $45.22 | 716600 |
| 2025-01-30 | 44.28 | $44.99 | 661900 |
| 2025-01-29 | 44.19 | $44.60 | 527300 |
| 2025-01-28 | 44.14 | $44.95 | 661516 |
| 2025-01-27 | 44.06 | $45.10 | 746200 |
| 2025-01-24 | 43.96 | $44.28 | 537307 |
| 2025-01-23 | 43.93 | $44.43 | 711200 |
| 2025-01-22 | 43.89 | $44.15 | 482900 |
| 2025-01-21 | 43.88 | $44.50 | 695100 |
| 2025-01-20 | 43.83 | $44.07 | 148500 |
| 2025-01-17 | 43.82 | $44.20 | 1.0M |
| 2025-01-16 | 43.79 | $43.65 | 1.1M |
| 2025-01-15 | 43.82 | $42.88 | 827000 |
| 2025-01-14 | 43.93 | $42.68 | 1.0M |
| 2025-01-13 | 44.07 | $42.87 | 1.1M |
| 2025-01-10 | 44.20 | $43.58 | 704900 |
| 2025-01-09 | 44.27 | $44.06 | 257602 |
| 2025-01-08 | 44.30 | $44.36 | 534900 |
| 2025-01-07 | 44.32 | $44.20 | 763400 |
| 2025-01-06 | 44.36 | $44.29 | 591400 |
| 2025-01-03 | 44.40 | $44.85 | 600301 |
| 2025-01-02 | 44.40 | $44.19 | 532800 |
| 2024-12-31 | 44.46 | $44.27 | 542800 |
| 2024-12-30 | 44.53 | $44.30 | 530339 |
| 2024-12-27 | 44.60 | $44.43 | 291600 |
| 2024-12-24 | 44.67 | $44.51 | 264422 |
| 2024-12-23 | 44.73 | $44.19 | 898516 |
| 2024-12-20 | 44.83 | $44.21 | 2.7M |
| 2024-12-19 | 44.93 | $43.57 | 723200 |
| 2024-12-18 | 45.10 | $43.72 | 708800 |
| 2024-12-17 | 45.27 | $44.19 | 1.4M |
| 2024-12-16 | 45.40 | $44.12 | 1.2M |
| 2024-12-13 | 45.53 | $44.43 | 502225 |
| 2024-12-12 | 45.64 | $44.34 | 2.8M |
| 2024-12-11 | 45.75 | $44.51 | 2.5M |
| 2024-12-10 | 45.84 | $45.37 | 829600 |
| 2024-12-09 | 45.85 | $45.94 | 2.7M |
| 2024-12-06 | 45.80 | $46.65 | 776323 |
| 2024-12-05 | 45.67 | $46.70 | 1.3M |
| 2024-12-04 | 45.52 | $46.28 | 2.2M |
| 2024-12-03 | 45.41 | $45.88 | 643612 |
| 2024-12-02 | 45.32 | $46.23 | 719510 |
| 2024-11-29 | 45.20 | $45.79 | 797400 |
| 2024-11-28 | 45.11 | $45.80 | 198812 |
| 2024-11-27 | 45.02 | $45.90 | 905500 |
| 2024-11-26 | 44.91 | $45.42 | 830100 |
| 2024-11-25 | 44.85 | $45.47 | 2.4M |
| 2024-11-22 | 44.79 | $45.63 | 871425 |
| 2024-11-21 | 44.70 | $45.54 | 931004 |
| 2024-11-20 | 44.63 | $45.19 | 749500 |
| 2024-11-19 | 44.60 | $45.01 | 920200 |
| 2024-11-18 | 44.58 | $44.45 | 418217 |
| 2024-11-15 | 44.62 | $44.66 | 1.3M |
| 2024-11-14 | 44.66 | $44.02 | 539900 |
| 2024-11-13 | 44.76 | $44.02 | 498900 |
| 2024-11-12 | 44.87 | $44.41 | 458927 |
| 2024-11-11 | 44.95 | $44.73 | 306700 |
| 2024-11-08 | 44.99 | $44.61 | 463827 |
| 2024-11-07 | 45.05 | $44.46 | 372000 |
| 2024-11-06 | 45.11 | $44.18 | 1.1M |
| 2024-11-05 | 45.21 | $44.69 | 528529 |
| 2024-11-04 | 45.24 | $44.41 | 401500 |
| 2024-11-01 | 45.31 | $44.72 | 510300 |
| 2024-10-31 | 45.35 | $44.83 | 1.0M |
| 2024-10-30 | 45.39 | $45.39 | 667600 |
| 2024-10-29 | 45.37 | $45.26 | 717929 |
| 2024-10-28 | 45.38 | $45.52 | 1.1M |
| 2024-10-25 | 45.37 | $45.39 | 374200 |
| 2024-10-24 | 45.38 | $45.53 | 1.6M |
| 2024-10-23 | 45.38 | $45.78 | 306931 |
| 2024-10-22 | 45.36 | $45.71 | 705400 |
| 2024-10-21 | 45.35 | $45.98 | 1.3M |
| 2024-10-18 | 45.32 | $46.32 | 955412 |
| 2024-10-17 | 45.26 | $46.02 | 922600 |
| 2024-10-16 | 45.22 | $45.78 | 625700 |
| 2024-10-15 | 45.22 | $45.40 | 1.3M |
| 2024-10-11 | 45.27 | $43.99 | 459300 |
| 2024-10-10 | 45.47 | $44.10 | 835241 |
| 2024-10-09 | 45.67 | $44.25 | 1.3M |
| 2024-10-08 | 45.88 | $43.90 | 1.1M |
| 2024-10-07 | 46.13 | $43.84 | 889335 |
| 2024-10-04 | 46.40 | $44.63 | 942929 |
| 2024-10-03 | 46.60 | $44.92 | 1.2M |
| 2024-10-02 | 46.78 | $46.17 | 799500 |
| 2024-10-01 | 46.84 | $46.80 | 684513 |
| 2024-09-30 | 46.84 | $46.88 | 1.2M |
| 2024-09-27 | 46.82 | $46.91 | 486800 |
| 2024-09-26 | 46.80 | $46.86 | 1.2M |
| 2024-09-25 | 46.77 | $46.62 | 963700 |
| 2024-09-24 | 46.76 | $46.57 | 750700 |
| 2024-09-23 | 46.74 | $46.41 | 618424 |
| 2024-09-20 | 46.73 | $46.37 | 5.8M |
| 2024-09-19 | 46.71 | $45.94 | 1.4M |
| 2024-09-18 | 46.73 | $47.20 | 1.3M |
| 2024-09-17 | 46.62 | $47.77 | 548536 |
| 2024-09-16 | 46.44 | $47.94 | 677500 |
| 2024-09-13 | 46.23 | $47.65 | 3.1M |
| 2024-09-12 | 46.02 | $47.27 | 3.1M |
| 2024-09-11 | 45.84 | $46.93 | 1.1M |
| 2024-09-10 | 45.68 | $46.73 | 1.6M |
| 2024-09-09 | 45.53 | $46.91 | 2.6M |
| 2024-09-06 | 45.34 | $46.19 | 2.5M |
| 2024-09-05 | 45.21 | $46.29 | 668300 |
| 2024-09-04 | 45.06 | $46.16 | 850800 |
| 2024-09-03 | 44.90 | $45.96 | 512100 |
| 2024-08-30 | 44.76 | $45.81 | 3.8M |
| 2024-08-29 | 44.61 | $45.30 | 483400 |
| 2024-08-28 | 44.51 | $45.07 | 741200 |
| 2024-08-27 | 44.41 | $44.82 | 935902 |
| 2024-08-26 | 44.33 | $44.79 | 319400 |
| 2024-08-23 | 44.24 | $44.81 | 395100 |
| 2024-08-22 | 44.13 | $44.80 | 439300 |
| 2024-08-21 | 44.01 | $44.79 | 468439 |
| 2024-08-20 | 43.88 | $44.67 | 792100 |
| 2024-08-19 | 43.74 | $44.57 | 1.8M |
| 2024-08-16 | 43.59 | $44.31 | 524900 |
| 2024-08-15 | 43.46 | $44.28 | 850300 |
| 2024-08-14 | 43.30 | $44.40 | 696300 |
| 2024-08-13 | 43.12 | $44.34 | 974226 |
| 2024-08-12 | 42.92 | $43.76 | 456300 |
| 2024-08-09 | 42.76 | $43.80 | 675116 |
| 2024-08-08 | 42.58 | $43.88 | 1.3M |
| 2024-08-07 | 42.37 | $43.11 | 1.2M |
| 2024-08-06 | 42.22 | $43.50 | 943300 |
| 2024-08-02 | 42.02 | $43.66 | 927046 |
| 2024-08-01 | 41.79 | $43.05 | 916608 |
| 2024-07-31 | 41.59 | $43.27 | 1.2M |
| 2024-07-30 | 41.36 | $43.09 | 654300 |
| 2024-07-29 | 41.14 | $42.31 | 404923 |
| 2024-07-26 | 40.97 | $42.42 | 525505 |
| 2024-07-25 | 40.78 | $42.06 | 1.1M |
| 2024-07-24 | 40.61 | $41.63 | 922011 |
| 2024-07-23 | 40.47 | $41.25 | 409700 |
| 2024-07-22 | 40.36 | $41.39 | 590406 |
| 2024-07-19 | 40.23 | $41.05 | 461000 |
| 2024-07-18 | 40.11 | $41.10 | 941100 |
| 2024-07-17 | 39.97 | $40.17 | 768000 |
| 2024-07-16 | 39.92 | $40.34 | 547900 |
| 2024-07-15 | 39.85 | $40.20 | 1.1M |
| 2024-07-12 | 39.79 | $40.25 | 473400 |
| 2024-07-11 | 39.72 | $40.32 | 593313 |
| 2024-07-10 | 39.64 | $40.27 | 657907 |
| 2024-07-09 | 39.57 | $39.89 | 357740 |
| 2024-07-08 | 39.53 | $39.86 | 430230 |
| 2024-07-05 | 39.51 | $39.79 | 621039 |
| 2024-07-04 | 39.49 | $40.00 | 130900 |
| 2024-07-03 | 39.46 | $39.86 | 551502 |
| 2024-07-02 | 39.45 | $39.68 | 922200 |
| 2024-06-28 | 39.45 | $39.85 | 2.1M |
| 2024-06-27 | 39.43 | $39.65 | 646100 |
| 2024-06-26 | 39.43 | $39.33 | 1.2M |
| 2024-06-25 | 39.46 | $39.39 | 790400 |
| 2024-06-24 | 39.48 | $39.32 | 548323 |
| 2024-06-21 | 39.51 | $38.59 | 2.7M |
| 2024-06-20 | 39.62 | $38.47 | 3.6M |
| 2024-06-19 | 39.75 | $38.70 | 383200 |
| 2024-06-18 | 39.86 | $38.99 | 1.3M |
| 2024-06-17 | 39.95 | $39.13 | 1.2M |
| 2024-06-14 | 40.04 | $39.42 | 4.2M |
| 2024-06-13 | 40.10 | $39.90 | 2.5M |
| 2024-06-12 | 40.11 | $39.75 | 1.6M |
| 2024-06-11 | 40.15 | $40.47 | 839400 |
| 2024-06-10 | 40.12 | $40.65 | 1.0M |
| 2024-06-07 | 40.07 | $40.86 | 1.7M |
| 2024-06-06 | 40.00 | $40.83 | 4.2M |
| 2024-06-05 | 39.92 | $40.56 | 1.6M |
| 2024-06-04 | 39.87 | $40.30 | 863500 |
| 2024-06-03 | 39.84 | $39.70 | 634300 |
| 2024-05-31 | 39.86 | $39.26 | 3.5M |
| 2024-05-30 | 39.93 | $39.27 | 3.1M |
| 2024-05-29 | 39.99 | $38.97 | 1.9M |
| 2024-05-28 | 40.07 | $39.38 | 1.2M |
| 2024-05-27 | 40.11 | $39.98 | 163210 |
| 2024-05-24 | 40.09 | $40.09 | 788517 |
| 2024-05-23 | 40.05 | $39.94 | 774800 |
| 2024-05-22 | 40.01 | $40.22 | 692100 |
| 2024-05-21 | 39.93 | $40.34 | 673906 |
| 2024-05-17 | 39.83 | $40.18 | 1.1M |
| 2024-05-16 | 39.73 | $40.40 | 1.3M |
| 2024-05-15 | 39.60 | $40.58 | 1.0M |
| 2024-05-14 | 39.44 | $40.63 | 958337 |
| 2024-05-13 | 39.26 | $40.65 | 1.1M |
| 2024-05-10 | 39.07 | $40.47 | 736818 |
| 2024-05-09 | 38.88 | $40.21 | 461200 |
| 2024-05-08 | 38.70 | $40.08 | 775031 |
| 2024-05-07 | 38.53 | $39.60 | 628000 |
| 2024-05-06 | 38.41 | $39.70 | 972600 |
| 2024-05-03 | 38.27 | $38.95 | 363316 |
| 2024-05-02 | 38.20 | $38.77 | 668312 |
| 2024-05-01 | 38.15 | $38.63 | 511804 |
| 2024-04-30 | 38.12 | $38.56 | 777609 |
| 2024-04-29 | 38.09 | $38.53 | 548900 |
| 2024-04-26 | 38.07 | $38.21 | 578100 |
| 2024-04-25 | 38.09 | $37.84 | 771622 |
| 2024-04-24 | 38.15 | $37.85 | 506900 |
| 2024-04-23 | 38.22 | $37.87 | 748845 |
| 2024-04-22 | 38.30 | $38.03 | 458921 |
| 2024-04-19 | 38.38 | $37.80 | 577333 |
| 2024-04-18 | 38.49 | $37.75 | 1.2M |
| 2024-04-17 | 38.63 | $37.69 | 652541 |
| 2024-04-16 | 38.78 | $37.60 | 835200 |
| 2024-04-15 | 38.96 | $38.00 | 1.1M |
| 2024-04-12 | 39.12 | $38.08 | 722627 |
| 2024-04-11 | 39.28 | $38.04 | 887800 |
| 2024-04-10 | 39.46 | $38.40 | 781600 |
| 2024-04-09 | 39.62 | $38.79 | 692628 |
| 2024-04-08 | 39.76 | $39.19 | 1.5M |
| 2024-04-05 | 39.87 | $39.22 | 600113 |
| 2024-04-04 | 39.99 | $39.12 | 1.0M |
| 2024-04-03 | 40.12 | $38.97 | 646500 |
| 2024-04-02 | 40.28 | $39.00 | 544600 |
| 2024-04-01 | 40.44 | $39.13 | 1.1M |
| 2024-03-28 | 40.59 | $39.50 | 1.4M |
| 2024-03-27 | 40.72 | $39.60 | 1.5M |
| 2024-03-26 | 40.84 | $39.82 | 1.2M |
| 2024-03-25 | 40.94 | $40.34 | 806000 |
| 2024-03-22 | 41.00 | $40.71 | 521912 |
| 2024-03-21 | 41.02 | $41.25 | 799741 |
| 2024-03-20 | 40.99 | $41.03 | 521000 |
| 2024-03-19 | 40.98 | $40.63 | 540100 |
| 2024-03-18 | 41.01 | $40.91 | 674838 |
| 2024-03-15 | 41.01 | $41.02 | 3.9M |
| 2024-03-14 | 41.00 | $41.02 | 1.6M |
| 2024-03-13 | 40.98 | $41.31 | 1.8M |
| 2024-03-12 | 40.93 | $41.29 | 751400 |
| 2024-03-11 | 40.87 | $41.64 | 1.1M |
| 2024-03-08 | 40.77 | $41.37 | 1.2M |
| 2024-03-07 | 40.69 | $41.32 | 1.8M |
| 2024-03-06 | 40.61 | $40.68 | 904221 |
| 2024-03-05 | 40.58 | $40.69 | 1.2M |
| 2024-03-04 | 40.56 | $40.53 | 1.2M |
| 2024-03-01 | 40.54 | $40.64 | 371637 |
| 2024-02-29 | 40.52 | $40.45 | 1.7M |
| 2024-02-28 | 40.50 | $40.39 | 671845 |
| 2024-02-27 | 40.50 | $40.90 | 387246 |
| 2024-02-26 | 40.44 | $40.87 | 678322 |
| 2024-02-23 | 40.38 | $41.15 | 448600 |
| 2024-02-22 | 40.29 | $41.06 | 599700 |
| 2024-02-21 | 40.20 | $40.65 | 516100 |
| 2024-02-20 | 40.13 | $40.71 | 584827 |
| 2024-02-16 | 40.06 | $40.58 | 488000 |
| 2024-02-15 | 39.99 | $40.40 | 702400 |
| 2024-02-14 | 39.92 | $40.16 | 667326 |
| 2024-02-13 | 39.87 | $39.41 | 963400 |
| 2024-02-12 | 39.89 | $39.90 | 683700 |
| 2024-02-09 | 39.86 | $40.06 | 500100 |
| 2024-02-08 | 39.80 | $39.94 | 526228 |
| 2024-02-07 | 39.75 | $40.15 | 695437 |
| 2024-02-06 | 39.68 | $40.03 | 627614 |
| 2024-02-05 | 39.61 | $39.97 | 724704 |
| 2024-02-02 | 39.55 | $40.24 | 961300 |
| 2024-02-01 | 39.46 | $40.14 | 536519 |
| 2024-01-31 | 39.37 | $39.90 | 1.5M |
| 2024-01-30 | 39.31 | $40.39 | 655300 |
| 2024-01-29 | 39.19 | $40.27 | 622100 |
| 2024-01-26 | 39.08 | $39.80 | 468448 |
| 2024-01-25 | 39.02 | $39.71 | 675949 |
| 2024-01-24 | 38.96 | $39.27 | 1.1M |
| 2024-01-23 | 38.94 | $38.92 | 859000 |
| 2024-01-22 | 38.96 | $38.88 | 712100 |
| 2024-01-19 | 38.98 | $38.96 | 907700 |
| 2024-01-18 | 38.99 | $38.18 | 546240 |
| 2024-01-17 | 39.08 | $38.38 | 1.6M |
| 2024-01-16 | 39.16 | $39.03 | 563800 |
| 2024-01-15 | 39.17 | $38.94 | 184000 |
| 2024-01-12 | 39.19 | $38.66 | 751619 |
| 2024-01-11 | 39.25 | $38.95 | 919522 |
| 2024-01-10 | 39.27 | $38.95 | 626833 |
| 2024-01-09 | 39.30 | $39.04 | 1.1M |
| 2024-01-08 | 39.31 | $39.60 | 705000 |
| 2024-01-05 | 39.27 | $39.47 | 972839 |
| 2024-01-04 | 39.23 | $39.53 | 909747 |
| 2024-01-03 | 39.18 | $39.54 | 890700 |
| 2024-01-02 | 39.13 | $39.36 | 1.0M |
| 2023-12-29 | 39.08 | $39.70 | 812706 |
| 2023-12-28 | 38.99 | $39.32 | 1.3M |
| 2023-12-27 | 38.93 | $39.34 | 543910 |
| 2023-12-22 | 38.85 | $39.07 | 1.1M |
| 2023-12-21 | 38.80 | $38.77 | 640400 |
| 2023-12-20 | 38.78 | $38.68 | 976800 |
| 2023-12-19 | 38.76 | $39.23 | 822200 |
| 2023-12-18 | 38.68 | $38.95 | 663723 |
| 2023-12-15 | 38.63 | $39.10 | 3.8M |
| 2023-12-14 | 38.56 | $39.36 | 927141 |
| 2023-12-13 | 38.46 | $39.47 | 1.0M |
| 2023-12-12 | 38.34 | $38.64 | 1.3M |
| 2023-12-11 | 38.30 | $39.17 | 1.4M |
| 2023-12-08 | 38.20 | $38.99 | 1.3M |
| 2023-12-07 | 38.11 | $38.88 | 1.3M |
| 2023-12-06 | 38.03 | $38.53 | 1.1M |
| 2023-12-05 | 37.98 | $38.03 | 954627 |
| 2023-12-04 | 37.97 | $38.08 | 994922 |
| 2023-12-01 | 37.95 | $38.05 | 647302 |
| 2023-11-30 | 37.94 | $37.72 | 2.3M |
| 2023-11-29 | 37.95 | $37.54 | 1.1M |
| 2023-11-28 | 37.98 | $37.75 | 1.3M |
| 2023-11-27 | 37.98 | $37.87 | 999513 |
| 2023-11-24 | 37.97 | $37.90 | 588200 |
| 2023-11-23 | 37.94 | $38.08 | 122739 |
| 2023-11-22 | 37.88 | $38.15 | 745543 |
| 2023-11-21 | 37.80 | $38.09 | 1.6M |
| 2023-11-20 | 37.71 | $38.37 | 435235 |
| 2023-11-17 | 37.57 | $38.37 | 512500 |
| 2023-11-16 | 37.42 | $38.30 | 560801 |
| 2023-11-15 | 37.25 | $38.18 | 758000 |
| 2023-11-14 | 37.09 | $38.23 | 1.4M |
| 2023-11-13 | 36.91 | $37.79 | 653720 |
| 2023-11-10 | 36.76 | $37.64 | 1.6M |
| 2023-11-09 | 36.62 | $37.68 | 625925 |
| 2023-11-08 | 36.46 | $37.43 | 534146 |
| 2023-11-07 | 36.33 | $37.46 | 632320 |
| 2023-11-06 | 36.18 | $37.71 | 812100 |
| 2023-11-03 | 35.99 | $37.43 | 1.0M |
| 2023-11-02 | 35.82 | $37.60 | 989615 |
| 2023-11-01 | 35.62 | $37.22 | 1.1M |
| 2023-10-31 | 35.43 | $35.96 | 1.1M |
| 2023-10-30 | 35.35 | $36.25 | 882600 |
| 2023-10-27 | 35.23 | $35.50 | 1.0M |
| 2023-10-26 | 35.19 | $35.80 | 837500 |
| 2023-10-25 | 35.10 | $35.07 | 700200 |
| 2023-10-24 | 35.09 | $34.83 | 1.1M |
| 2023-10-23 | 35.10 | $34.64 | 1.7M |
| 2023-10-20 | 35.14 | $34.34 | 1.0M |
| 2023-10-19 | 35.21 | $34.89 | 1.1M |
| 2023-10-18 | 35.24 | $35.58 | 971400 |
| 2023-10-17 | 35.21 | $35.93 | 910400 |
| 2023-10-16 | 35.14 | $35.99 | 1.1M |
| 2023-10-13 | 35.08 | $35.60 | 1.6M |
| 2023-10-12 | 35.06 | $35.94 | 885500 |
| 2023-10-11 | 35.01 | $36.26 | 960724 |
| 2023-10-10 | 34.93 | $35.58 | 1.2M |
| 2023-10-06 | 34.91 | $34.78 | 1.9M |
| 2023-10-05 | 34.97 | $34.77 | 1.8M |
| 2023-10-04 | 35.04 | $34.13 | 1.5M |
| 2023-10-03 | 35.17 | $33.31 | 1.3M |
| 2023-10-02 | 35.40 | $33.09 | 3.8M |
| 2023-09-29 | 35.65 | $34.58 | 1.5M |
| 2023-09-28 | 35.77 | $34.75 | 1.5M |
| 2023-09-27 | 35.88 | $34.15 | 1.0M |
| 2023-09-26 | 36.06 | $35.17 | 943218 |
| 2023-09-25 | 36.15 | $35.73 | 555942 |
| 2023-09-22 | 36.18 | $36.20 | 731114 |
| 2023-09-21 | 36.17 | $35.88 | 793225 |
| 2023-09-20 | 36.19 | $36.35 | 502537 |
| 2023-09-19 | 36.16 | $36.19 | 1.1M |
| 2023-09-18 | 36.15 | $37.14 | 602600 |
| 2023-09-15 | 36.05 | $37.14 | 4.5M |
| 2023-09-14 | 35.95 | $36.90 | 1.1M |
| 2023-09-13 | 35.87 | $36.26 | 1.7M |
| 2023-09-12 | 35.85 | $35.53 | 2.2M |
| 2023-09-11 | 35.91 | $35.79 | 1.5M |
| 2023-09-08 | 35.94 | $35.57 | 893049 |
| 2023-09-07 | 36.01 | $35.64 | 960602 |
| 2023-09-06 | 36.07 | $35.20 | 827800 |
| 2023-09-05 | 36.17 | $35.76 | 837700 |
| 2023-09-01 | 36.23 | $36.09 | 2.2M |
| 2023-08-31 | 36.25 | $35.12 | 4.3M |
| 2023-08-30 | 36.37 | $36.19 | 618700 |
| 2023-08-29 | 36.40 | $36.43 | 846612 |
| 2023-08-28 | 36.40 | $36.10 | 727016 |
| 2023-08-25 | 36.44 | $36.04 | 1.3M |
| 2023-08-24 | 36.49 | $36.03 | 659500 |
| 2023-08-23 | 36.55 | $36.46 | 805500 |
| 2023-08-22 | 36.58 | $36.27 | 759000 |
| 2023-08-21 | 36.63 | $36.43 | 817221 |
| 2023-08-18 | 36.68 | $36.73 | 505300 |
| 2023-08-17 | 36.71 | $36.55 | 635600 |
| 2023-08-16 | 36.76 | $36.74 | 632200 |
| 2023-08-15 | 36.79 | $36.50 | 611204 |
| 2023-08-14 | 36.86 | $36.76 | 439100 |
| 2023-08-11 | 36.91 | $36.88 | 365400 |
| 2023-08-10 | 36.95 | $36.80 | 1.0M |
| 2023-08-09 | 37.00 | $36.51 | 574600 |
| 2023-08-08 | 37.07 | $36.12 | 1.3M |
| 2023-08-04 | 37.19 | $36.20 | 1.1M |
| 2023-08-03 | 37.30 | $35.57 | 869806 |
| 2023-08-02 | 37.49 | $36.58 | 797912 |
| 2023-08-01 | 37.58 | $36.88 | 538800 |
| 2023-07-31 | 37.65 | $37.20 | 899706 |
| 2023-07-28 | 37.69 | $37.13 | 421306 |
| 2023-07-27 | 37.74 | $37.38 | 512301 |
| 2023-07-26 | 37.77 | $37.68 | 936142 |
| 2023-07-25 | 37.76 | $38.02 | 1.3M |
| 2023-07-24 | 37.72 | $38.19 | 476500 |
| 2023-07-21 | 37.66 | $38.25 | 557400 |
| 2023-07-20 | 37.58 | $38.20 | 383206 |
| 2023-07-19 | 37.51 | $37.90 | 1.1M |
| 2023-07-18 | 37.46 | $37.71 | 628449 |
| 2023-07-17 | 37.42 | $38.00 | 662300 |
| 2023-07-14 | 37.34 | $38.04 | 1.1M |
| 2023-07-13 | 37.26 | $37.66 | 1.2M |
| 2023-07-12 | 37.22 | $37.01 | 526000 |
| 2023-07-11 | 37.23 | $36.44 | 534024 |
| 2023-07-10 | 37.31 | $36.80 | 859242 |
| 2023-07-07 | 37.36 | $37.11 | 510000 |
| 2023-07-06 | 37.38 | $37.76 | 973629 |
| 2023-07-05 | 37.33 | $37.88 | 600245 |
| 2023-07-04 | 37.27 | $37.88 | 207100 |
| 2023-06-30 | 37.21 | $37.85 | 968937 |
| 2023-06-29 | 37.16 | $37.24 | 377721 |
| 2023-06-28 | 37.18 | $37.10 | 932400 |
| 2023-06-27 | 37.21 | $37.30 | 994700 |
| 2023-06-26 | 37.23 | $37.37 | 1.3M |
| 2023-06-23 | 37.25 | $37.13 | 858338 |
| 2023-06-22 | 37.30 | $37.14 | 688217 |
| 2023-06-21 | 37.35 | $36.95 | 791126 |
| 2023-06-20 | 37.43 | $36.86 | 1.2M |
| 2023-06-19 | 37.53 | $36.59 | 199237 |
| 2023-06-16 | 37.67 | $36.53 | 2.6M |
| 2023-06-15 | 37.82 | $37.11 | 676136 |
| 2023-06-14 | 37.93 | $37.29 | 1.1M |
| 2023-06-13 | 38.03 | $37.65 | 1.6M |
| 2023-06-12 | 38.10 | $37.58 | 998600 |
| 2023-06-09 | 38.18 | $37.54 | 520343 |
| 2023-06-08 | 38.28 | $37.43 | 794632 |
| 2023-06-07 | 38.39 | $37.23 | 1.3M |
| 2023-06-06 | 38.54 | $37.18 | 1.4M |
| 2023-06-05 | 38.70 | $38.37 | 1.7M |
| 2023-06-02 | 38.75 | $38.84 | 1.1M |
| 2023-06-01 | 38.76 | $38.25 | 868623 |
| 2023-05-31 | 38.84 | $38.69 | 3.4M |
| 2023-05-30 | 38.88 | $38.34 | 830700 |
| 2023-05-29 | 38.96 | $38.57 | 186643 |
| 2023-05-26 | 39.02 | $38.63 | 545500 |
| 2023-05-25 | 39.09 | $38.61 | 453136 |
| 2023-05-24 | 39.16 | $38.74 | 548200 |
| 2023-05-23 | 39.23 | $38.90 | 735633 |
| 2023-05-19 | 39.29 | $39.12 | 786364 |
| 2023-05-18 | 39.33 | $38.80 | 502000 |
| 2023-05-17 | 39.40 | $38.81 | 558805 |
| 2023-05-16 | 39.48 | $38.98 | 871144 |
| 2023-05-15 | 39.55 | $39.13 | 1.2M |
| 2023-05-12 | 39.61 | $39.32 | 849500 |
| 2023-05-11 | 39.65 | $39.14 | 1.5M |
| 2023-05-10 | 39.72 | $39.26 | 1.1M |
| 2023-05-09 | 39.77 | $39.36 | 844500 |
| 2023-05-08 | 39.83 | $39.21 | 1.7M |
| 2023-05-05 | 39.90 | $39.59 | 1.2M |
| 2023-05-04 | 39.93 | $39.95 | 480320 |
| 2023-05-03 | 39.93 | $40.00 | 682200 |
| 2023-05-02 | 39.92 | $39.76 | 674000 |
| 2023-05-01 | 39.93 | $39.75 | 626800 |
| 2023-04-28 | 39.93 | $39.68 | 840100 |
| 2023-04-27 | 39.93 | $39.96 | 858900 |
| 2023-04-26 | 39.91 | $39.98 | 1.0M |
| 2023-04-25 | 39.87 | $40.43 | 702333 |
| 2023-04-24 | 39.78 | $39.94 | 525600 |
| 2023-04-21 | 39.72 | $39.96 | 1.1M |
| 2023-04-20 | 39.64 | $39.75 | 716515 |
| 2023-04-19 | 39.57 | $39.95 | 685200 |
| 2023-04-18 | 39.47 | $39.91 | 880600 |
| 2023-04-17 | 39.36 | $39.82 | 619200 |
| 2023-04-14 | 39.24 | $39.67 | 822124 |
| 2023-04-13 | 39.13 | $40.39 | 1.7M |
| 2023-04-12 | 38.94 | $40.55 | 723746 |
| 2023-04-11 | 38.71 | $40.14 | 1.6M |
| 2023-04-10 | 38.50 | $39.84 | 1.2M |
| 2023-04-06 | 38.30 | $39.80 | 1.6M |
| 2023-04-05 | 38.08 | $39.59 | 1.5M |
| 2023-04-04 | 37.87 | $38.96 | 540900 |
| 2023-04-03 | 37.71 | $38.46 | 1.9M |
| 2023-03-31 | 37.58 | $38.48 | 1.4M |
| 2023-03-30 | 37.43 | $39.02 | 948900 |
| 2023-03-29 | 37.22 | $38.66 | 1.0M |
| 2023-03-28 | 37.02 | $38.45 | 887733 |
| 2023-03-27 | 36.83 | $37.92 | 1.6M |
| 2023-03-24 | 36.68 | $37.08 | 1.5M |
| 2023-03-23 | 36.60 | $36.74 | 1.3M |
| 2023-03-22 | 36.55 | $36.81 | 1.3M |
| 2023-03-21 | 36.49 | $36.81 | 954716 |
| 2023-03-20 | 36.42 | $37.55 | 1.4M |
| 2023-03-17 | 36.28 | $37.55 | 2.5M |
| 2023-03-16 | 36.13 | $37.53 | 960300 |
| 2023-03-15 | 35.97 | $37.04 | 1.5M |
| 2023-03-14 | 35.86 | $36.20 | 1.3M |
| 2023-03-13 | 35.83 | $36.33 | 2.0M |
| 2023-03-10 | 35.78 | $35.58 | 1.3M |
| 2023-03-09 | 35.80 | $36.05 | 914700 |
| 2023-03-08 | 35.77 | $36.32 | 1.3M |
| 2023-03-07 | 35.71 | $35.96 | 1.6M |
| 2023-03-06 | 35.68 | $35.81 | 706000 |
| 2023-03-03 | 35.67 | $35.62 | 840200 |
| 2023-03-02 | 35.68 | $35.29 | 1.0M |
| 2023-03-01 | 35.73 | $35.29 | 1.3M |
| 2023-02-28 | 35.78 | $35.41 | 2.4M |
| 2023-02-27 | 35.82 | $35.71 | 963736 |
| 2023-02-24 | 35.84 | $35.76 | 698000 |
| 2023-02-23 | 35.85 | $35.76 | 1.4M |
| 2023-02-22 | 35.88 | $35.86 | 967800 |
| 2023-02-21 | 35.90 | $35.89 | 609100 |
| 2023-02-17 | 35.93 | $36.13 | 1.9M |
| 2023-02-16 | 35.94 | $35.72 | 1.2M |
| 2023-02-15 | 36.00 | $36.22 | 1.2M |
| 2023-02-14 | 36.02 | $36.18 | 1.6M |
| 2023-02-13 | 36.04 | $36.11 | 1.3M |
| 2023-02-10 | 36.09 | $35.60 | 1.6M |
| 2023-02-09 | 36.18 | $34.95 | 1.3M |
| 2023-02-08 | 36.35 | $35.22 | 1.1M |
| 2023-02-07 | 36.50 | $35.22 | 1.2M |
| 2023-02-06 | 36.65 | $36.12 | 1.3M |
| 2023-02-03 | 36.72 | $35.86 | 1.1M |
| 2023-02-02 | 36.82 | $36.12 | 1.7M |
| 2023-02-01 | 36.89 | $35.90 | 1.8M |
| 2023-01-31 | 36.99 | $36.38 | 1.3M |
| 2023-01-30 | 37.05 | $36.46 | 1.1M |
| 2023-01-27 | 37.10 | $36.39 | 723600 |
| 2023-01-26 | 37.15 | $36.82 | 948600 |
| 2023-01-25 | 37.17 | $37.35 | 537500 |
| 2023-01-24 | 37.13 | $37.44 | 589000 |
| 2023-01-23 | 37.07 | $37.51 | 515800 |
| 2023-01-20 | 37.00 | $37.42 | 446700 |
| 2023-01-19 | 36.94 | $37.35 | 650635 |
| 2023-01-18 | 36.88 | $37.57 | 551238 |
| 2023-01-17 | 36.79 | $37.83 | 920700 |
| 2023-01-16 | 36.67 | $37.34 | 155600 |
| 2023-01-13 | 36.61 | $37.26 | 1.6M |
| 2023-01-12 | 36.55 | $36.74 | 709621 |
| 2023-01-11 | 36.54 | $36.62 | 1.1M |
| 2023-01-10 | 36.55 | $35.95 | 1.1M |
| 2023-01-09 | 36.63 | $36.44 | 720721 |
| 2023-01-06 | 36.67 | $36.81 | 817049 |
| 2023-01-05 | 36.67 | $36.49 | 612200 |
| 2023-01-04 | 36.72 | $36.79 | 706226 |
| 2023-01-03 | 36.74 | $37.00 | 726119 |
| 2022-12-30 | 36.74 | $36.27 | 882347 |
| 2022-12-29 | 36.82 | $36.47 | 454000 |
| 2022-12-28 | 36.87 | $36.36 | 1.2M |
| 2022-12-23 | 36.95 | $36.65 | 476800 |
| 2022-12-22 | 36.99 | $36.29 | 395800 |
| 2022-12-21 | 37.07 | $36.64 | 832600 |
| 2022-12-20 | 37.11 | $36.15 | 954800 |
| 2022-12-19 | 37.20 | $35.96 | 1.1M |
| 2022-12-16 | 37.31 | $37.02 | 2.9M |
| 2022-12-15 | 37.31 | $37.14 | 761400 |
| 2022-12-14 | 37.28 | $37.33 | 1.9M |
| 2022-12-13 | 37.23 | $37.65 | 1.7M |
| 2022-12-12 | 37.12 | $37.76 | 1.4M |
| 2022-12-09 | 36.99 | $37.28 | 960848 |
| 2022-12-08 | 36.89 | $37.31 | 1.1M |
| 2022-12-07 | 36.77 | $37.23 | 1.0M |
| 2022-12-06 | 36.65 | $37.52 | 1.9M |
| 2022-12-05 | 36.47 | $38.02 | 741000 |
| 2022-12-02 | 36.22 | $37.81 | 998108 |
| 2022-12-01 | 35.98 | $37.49 | 1.8M |
| 2022-11-30 | 35.75 | $37.62 | 6.7M |
| 2022-11-29 | 35.49 | $36.61 | 493000 |
| 2022-11-28 | 35.31 | $36.71 | 752946 |
| 2022-11-25 | 35.11 | $36.83 | 950606 |
| 2022-11-24 | 34.88 | $36.27 | 213113 |
| 2022-11-23 | 34.70 | $36.26 | 731400 |
| 2022-11-22 | 34.50 | $36.10 | 1.5M |
| 2022-11-21 | 34.30 | $35.54 | 822113 |
| 2022-11-18 | 34.14 | $35.51 | 983337 |
| 2022-11-17 | 33.97 | $34.93 | 1.4M |
| 2022-11-16 | 33.84 | $34.48 | 993307 |
| 2022-11-15 | 33.73 | $34.06 | 785200 |
| 2022-11-14 | 33.65 | $34.13 | 2.7M |
| 2022-11-11 | 33.56 | $33.96 | 910230 |
| 2022-11-10 | 33.46 | $34.35 | 1.0M |
| 2022-11-09 | 33.32 | $33.49 | 929300 |
| 2022-11-08 | 33.25 | $33.41 | 916914 |
| 2022-11-07 | 33.18 | $32.98 | 1.0M |
| 2022-11-04 | 33.15 | $33.86 | 623710 |
| 2022-11-03 | 33.04 | $33.92 | 516300 |
| 2022-11-02 | 32.91 | $34.14 | 1.3M |
| 2022-11-01 | 32.76 | $34.00 | 892400 |
| 2022-10-31 | 32.63 | $34.16 | 1.5M |
| 2022-10-28 | 32.48 | $34.04 | 1.2M |
| 2022-10-27 | 32.34 | $33.34 | 892400 |
| 2022-10-26 | 32.27 | $33.21 | 892841 |
| 2022-10-25 | 32.22 | $32.80 | 1.2M |
| 2022-10-24 | 32.22 | $32.63 | 1.3M |
| 2022-10-21 | 32.24 | $31.95 | 1.4M |
| 2022-10-20 | 32.34 | $31.09 | 1.1M |
| 2022-10-19 | 32.55 | $31.53 | 1.2M |
| 2022-10-18 | 32.73 | $32.10 | 944929 |
| 2022-10-17 | 32.86 | $31.68 | 1.6M |
| 2022-10-14 | 33.05 | $31.01 | 1.6M |
| 2022-10-13 | 33.33 | $31.96 | 1.0M |
| 2022-10-12 | 33.53 | $31.24 | 1.6M |
| 2022-10-11 | 33.81 | $32.25 | 1.1M |
| 2022-10-07 | 34.02 | $32.51 | 1.1M |
| 2022-10-06 | 34.22 | $32.75 | 1.4M |
| 2022-10-05 | 34.40 | $33.63 | 773900 |
| 2022-10-04 | 34.52 | $34.26 | 933400 |
| 2022-10-03 | 34.58 | $33.96 | 1.1M |
| 2022-09-30 | 34.67 | $33.78 | 2.1M |
| 2022-09-29 | 34.79 | $33.59 | 940900 |
| 2022-09-28 | 34.93 | $34.35 | 1.4M |
| 2022-09-27 | 35.01 | $34.54 | 1.3M |
| 2022-09-26 | 35.08 | $34.57 | 1.2M |
| 2022-09-23 | 35.15 | $34.78 | 896200 |
| 2022-09-22 | 35.21 | $35.14 | 941703 |
| 2022-09-21 | 35.23 | $34.90 | 915800 |
| 2022-09-20 | 35.28 | $34.94 | 917100 |
| 2022-09-19 | 35.33 | $34.95 | 837000 |
| 2022-09-16 | 35.39 | $34.66 | 3.2M |
| 2022-09-15 | 35.47 | $34.76 | 1.1M |
| 2022-09-14 | 35.56 | $35.49 | 1.5M |
| 2022-09-13 | 35.58 | $35.16 | 5.1M |
| 2022-09-12 | 35.63 | $35.79 | 1.3M |
| 2022-09-09 | 35.62 | $35.48 | 867730 |
| 2022-09-08 | 35.64 | $35.57 | 1.2M |
| 2022-09-07 | 35.65 | $35.56 | 927600 |
| 2022-09-06 | 35.66 | $35.47 | 3.9M |
| 2022-09-02 | 35.68 | $35.40 | 1.0M |
| 2022-09-01 | 35.71 | $35.44 | 1.3M |
| 2022-08-31 | 35.74 | $35.56 | 2.1M |
| 2022-08-30 | 35.76 | $35.79 | 707205 |
| 2022-08-29 | 35.76 | $35.72 | 1.3M |
| 2022-08-26 | 35.77 | $35.36 | 596900 |
| 2022-08-25 | 35.81 | $35.74 | 662726 |
| 2022-08-24 | 35.81 | $35.89 | 892400 |
| 2022-08-23 | 35.80 | $35.76 | 474420 |
| 2022-08-22 | 35.80 | $36.03 | 697039 |
| 2022-08-19 | 35.76 | $36.05 | 894600 |
| 2022-08-18 | 35.72 | $35.80 | 538013 |
| 2022-08-17 | 35.70 | $36.00 | 1.1M |
| 2022-08-16 | 35.65 | $35.88 | 697128 |
| 2022-08-15 | 35.60 | $35.70 | 937900 |
| 2022-08-12 | 35.57 | $35.29 | 585022 |
| 2022-08-11 | 35.58 | $35.43 | 801004 |
| 2022-08-10 | 35.58 | $35.63 | 936900 |
| 2022-08-09 | 35.56 | $36.19 | 1.0M |
| 2022-08-08 | 35.47 | $35.79 | 1.0M |
| 2022-08-05 | 35.41 | $35.62 | 668000 |
| 2022-08-04 | 35.37 | $35.86 | 570642 |
| 2022-08-03 | 35.29 | $35.76 | 754801 |
| 2022-08-02 | 35.21 | $35.71 | 902102 |
| 2022-07-29 | 35.14 | $35.75 | 1.0M |
| 2022-07-28 | 35.06 | $36.03 | 887829 |
| 2022-07-27 | 34.94 | $35.44 | 448300 |
| 2022-07-26 | 34.88 | $35.53 | 494630 |
| 2022-07-25 | 34.79 | $35.35 | 1.4M |
| 2022-07-22 | 34.72 | $34.86 | 505214 |
| 2022-07-21 | 34.69 | $34.54 | 534732 |
| 2022-07-20 | 34.69 | $34.47 | 524900 |
| 2022-07-19 | 34.68 | $34.61 | 605800 |
| 2022-07-18 | 34.65 | $34.89 | 1.1M |
| 2022-07-15 | 34.59 | $35.07 | 728500 |
| 2022-07-14 | 34.50 | $35.43 | 1.2M |
| 2022-07-13 | 34.36 | $35.33 | 939207 |
| 2022-07-12 | 34.23 | $34.98 | 1.5M |
| 2022-07-11 | 34.12 | $34.69 | 1.4M |
| 2022-07-08 | 34.04 | $34.05 | 864000 |
| 2022-07-07 | 34.03 | $34.23 | 712000 |
| 2022-07-06 | 34.00 | $34.18 | 1.0M |
| 2022-07-05 | 33.97 | $34.60 | 1.4M |
| 2022-07-04 | 33.90 | $34.64 | 553600 |
| 2022-06-30 | 33.83 | $34.61 | 1.3M |
| 2022-06-29 | 33.77 | $34.63 | 846300 |
| 2022-06-28 | 33.71 | $34.37 | 796000 |
| 2022-06-27 | 33.68 | $34.09 | 1.0M |
| 2022-06-24 | 33.68 | $33.87 | 1.4M |
| 2022-06-23 | 33.71 | $33.67 | 574425 |
| 2022-06-22 | 33.77 | $33.39 | 2.1M |
| 2022-06-21 | 33.86 | $32.72 | 1.5M |
| 2022-06-20 | 34.04 | $32.77 | 391200 |
| 2022-06-17 | 34.22 | $32.64 | 3.2M |
| 2022-06-16 | 34.42 | $33.08 | 1.2M |
| 2022-06-15 | 34.60 | $33.52 | 1.1M |
| 2022-06-14 | 34.74 | $33.80 | 1.5M |
| 2022-06-13 | 34.86 | $34.13 | 4.1M |
| 2022-06-10 | 34.96 | $34.51 | 679500 |
| 2022-06-09 | 35.02 | $34.32 | 2.2M |
| 2022-06-08 | 35.10 | $33.98 | 2.0M |
| 2022-06-07 | 35.22 | $34.30 | 3.6M |
| 2022-06-06 | 35.32 | $34.77 | 5.3M |
| 2022-06-03 | 35.37 | $35.40 | 563700 |
| 2022-06-02 | 35.36 | $35.45 | 1.1M |
| 2022-06-01 | 35.34 | $35.24 | 1.7M |
| 2022-05-31 | 35.34 | $35.28 | 4.6M |
| 2022-05-30 | 35.34 | $35.23 | 336200 |
| 2022-05-27 | 35.33 | $35.32 | 939104 |
| 2022-05-26 | 35.32 | $35.47 | 642000 |
| 2022-05-25 | 35.29 | $35.83 | 884001 |
| 2022-05-24 | 35.23 | $35.77 | 1.4M |
| 2022-05-20 | 35.17 | $35.46 | 658132 |
| 2022-05-19 | 35.14 | $35.09 | 1.3M |
| 2022-05-18 | 35.15 | $35.23 | 1.1M |
| 2022-05-17 | 35.15 | $35.50 | 2.1M |
| 2022-05-16 | 35.12 | $35.34 | 942500 |
| 2022-05-13 | 35.10 | $35.49 | 2.0M |
| 2022-05-12 | 35.06 | $34.94 | 1.3M |
| 2022-05-11 | 35.07 | $34.63 | 1.3M |
| 2022-05-10 | 35.11 | $35.08 | 984922 |
| 2022-05-09 | 35.11 | $35.59 | 996100 |
| 2022-05-06 | 35.07 | $34.90 | 994300 |
| 2022-05-05 | 35.09 | $35.22 | 885600 |
| 2022-05-04 | 35.08 | $34.99 | 1.3M |
| 2022-05-03 | 35.09 | $34.45 | 955034 |
| 2022-05-02 | 35.16 | $34.41 | 736400 |
| 2022-04-29 | 35.22 | $34.73 | 1.1M |
| 2022-04-28 | 35.25 | $35.31 | 678100 |
| 2022-04-27 | 35.22 | $35.51 | 1.0M |
| 2022-04-26 | 35.15 | $35.85 | 1.3M |
| 2022-04-25 | 35.04 | $35.81 | 1.3M |
| 2022-04-22 | 34.92 | $35.68 | 839436 |
| 2022-04-21 | 34.80 | $35.38 | 952800 |
| 2022-04-20 | 34.69 | $35.07 | 875345 |
| 2022-04-19 | 34.60 | $34.69 | 971040 |
| 2022-04-18 | 34.53 | $34.46 | 508035 |
| 2022-04-14 | 34.48 | $34.71 | 534800 |
| 2022-04-13 | 34.39 | $34.78 | 1.2M |
| 2022-04-12 | 34.29 | $35.37 | 839812 |
| 2022-04-11 | 34.11 | $35.23 | 804439 |
| 2022-04-08 | 33.94 | $35.43 | 587600 |
| 2022-04-07 | 33.74 | $35.43 | 1.0M |
| 2022-04-06 | 33.52 | $35.40 | 987800 |
| 2022-04-05 | 33.29 | $34.70 | 1.0M |
| 2022-04-04 | 33.12 | $34.26 | 907300 |
| 2022-04-01 | 32.99 | $34.20 | 836200 |
| 2022-03-31 | 32.85 | $33.68 | 1.6M |
| 2022-03-30 | 32.76 | $33.48 | 1.1M |
| 2022-03-29 | 32.68 | $33.13 | 853617 |
| 2022-03-28 | 32.62 | $32.87 | 576840 |
| 2022-03-25 | 32.58 | $32.68 | 654800 |
| 2022-03-24 | 32.55 | $32.47 | 818600 |
| 2022-03-23 | 32.53 | $32.49 | 1.3M |
| 2022-03-22 | 32.51 | $32.53 | 1.1M |
| 2022-03-21 | 32.47 | $32.57 | 1.1M |
| 2022-03-18 | 32.43 | $32.54 | 2.8M |
| 2022-03-17 | 32.38 | $32.76 | 1.3M |
| 2022-03-16 | 32.31 | $32.63 | 5.2M |
| 2022-03-15 | 32.24 | $32.43 | 5.1M |
| 2022-03-14 | 32.19 | $32.73 | 1.2M |
| 2022-03-11 | 32.11 | $32.79 | 1.3M |
| 2022-03-10 | 32.03 | $32.77 | 1.3M |
| 2022-03-09 | 31.95 | $32.58 | 5.3M |
| 2022-03-08 | 31.88 | $33.08 | 5.6M |
| 2022-03-07 | 31.77 | $32.78 | 904700 |
| 2022-03-04 | 31.68 | $32.63 | 864407 |
| 2022-03-03 | 31.61 | $31.95 | 778500 |
| 2022-03-02 | 31.61 | $31.72 | 1.2M |
| 2022-03-01 | 31.64 | $31.40 | 968900 |
| 2022-02-28 | 31.70 | $31.30 | 1.6M |
| 2022-02-25 | 31.78 | $31.24 | 1.7M |
| 2022-02-24 | 31.87 | $31.29 | 1.2M |
| 2022-02-23 | 31.95 | $30.92 | 1.2M |
| 2022-02-22 | 32.08 | $31.13 | 1.2M |
| 2022-02-18 | 32.19 | $31.27 | 911500 |
| 2022-02-17 | 32.29 | $31.44 | 904800 |
| 2022-02-16 | 32.37 | $31.43 | 1.2M |
| 2022-02-15 | 32.46 | $31.87 | 1.0M |
| 2022-02-14 | 32.50 | $32.23 | 1.4M |
| 2022-02-11 | 32.51 | $32.29 | 1.2M |
| 2022-02-10 | 32.51 | $32.48 | 1.2M |
| 2022-02-09 | 32.48 | $32.77 | 2.4M |
| 2022-02-08 | 32.42 | $32.77 | 13.4M |
| 2022-02-07 | 32.36 | $32.89 | 2.6M |
| 2022-02-04 | 32.28 | $32.68 | 562802 |
| 2022-02-03 | 32.22 | $32.77 | 761200 |
| 2022-02-02 | 32.15 | $33.05 | 810615 |
| 2022-02-01 | 32.05 | $32.73 | 789307 |
| 2022-01-31 | 31.97 | $32.84 | 765000 |
| 2022-01-28 | 31.89 | $32.48 | 770900 |
| 2022-01-27 | 31.85 | $32.06 | 1.0M |
| 2022-01-26 | 31.85 | $31.69 | 856700 |
| 2022-01-25 | 31.88 | $31.91 | 783600 |
| 2022-01-24 | 31.90 | $32.06 | 1.3M |
| 2022-01-21 | 31.90 | $31.87 | 1.1M |
| 2022-01-20 | 31.93 | $31.70 | 420600 |
| 2022-01-19 | 31.97 | $31.67 | 569314 |
| 2022-01-18 | 32.02 | $31.46 | 537800 |
| 2022-01-17 | 32.09 | $31.51 | 376706 |
| 2022-01-14 | 32.16 | $31.67 | 575800 |
| 2022-01-13 | 32.22 | $31.86 | 740100 |
| 2022-01-12 | 32.25 | $31.84 | 1.8M |
| 2022-01-11 | 32.29 | $31.75 | 970913 |
| 2022-01-10 | 32.32 | $31.56 | 910400 |
| 2022-01-07 | 32.38 | $31.99 | 597213 |
| 2022-01-06 | 32.39 | $32.18 | 1.9M |
| 2022-01-05 | 32.38 | $32.79 | 915922 |
| 2022-01-04 | 32.30 | $32.84 | 893738 |
| 2021-12-31 | 32.22 | $32.91 | 357227 |
| 2021-12-30 | 32.12 | $32.72 | 361030 |
| 2021-12-29 | 32.03 | $32.72 | 701602 |
| 2021-12-24 | 31.94 | $32.33 | 45200 |
| 2021-12-23 | 31.87 | $32.29 | 752248 |
| 2021-12-22 | 31.80 | $32.37 | 421914 |
| 2021-12-21 | 31.72 | $32.34 | 536900 |
| 2021-12-20 | 31.63 | $32.42 | 641600 |
| 2021-12-17 | 31.53 | $32.27 | 1.6M |
| 2021-12-16 | 31.44 | $32.14 | 552000 |
| 2021-12-15 | 31.35 | $32.13 | 966215 |
| 2021-12-14 | 31.25 | $31.50 | 664711 |
| 2021-12-13 | 31.21 | $31.29 | 1.4M |
| 2021-12-10 | 31.18 | $31.18 | 448706 |
| 2021-12-09 | 31.16 | $31.05 | 1.1M |
| 2021-12-08 | 31.15 | $31.04 | 650025 |
| 2021-12-07 | 31.14 | $31.38 | 670600 |
| 2021-12-06 | 31.09 | $31.66 | 675000 |
| 2021-12-03 | 31.00 | $31.59 | 660503 |
| 2021-12-02 | 30.92 | $31.53 | 692300 |
| 2021-12-01 | 30.83 | $31.45 | 883200 |
| 2021-11-30 | 30.75 | $31.23 | 2.5M |
| 2021-11-29 | 30.68 | $31.12 | 737800 |
| 2021-11-26 | 30.62 | $30.88 | 1.1M |
| 2021-11-25 | 30.58 | $30.95 | 141100 |
| 2021-11-24 | 30.52 | $30.88 | 448200 |
| 2021-11-23 | 30.46 | $30.97 | 1.0M |
| 2021-11-22 | 30.38 | $30.82 | 585700 |
| 2021-11-19 | 30.32 | $30.83 | 464918 |
| 2021-11-18 | 30.25 | $30.58 | 695912 |
| 2021-11-17 | 30.20 | $30.44 | 452800 |
| 2021-11-16 | 30.17 | $30.36 | 712000 |
| 2021-11-15 | 30.14 | $30.23 | 492900 |
| 2021-11-12 | 30.12 | $30.25 | 1.5M |
| 2021-11-11 | 30.10 | $30.34 | 764034 |
| 2021-11-10 | 30.07 | $30.37 | 543334 |
| 2021-11-09 | 30.05 | $30.43 | 1.1M |
| 2021-11-08 | 30.01 | $30.20 | 815522 |
| 2021-11-05 | 29.99 | $30.45 | 780624 |
| 2021-11-04 | 29.95 | $30.24 | 582700 |
| 2021-11-03 | 29.93 | $30.12 | 769300 |
| 2021-11-02 | 29.92 | $30.06 | 874645 |
| 2021-11-01 | 29.91 | $29.90 | 648625 |
| 2021-10-29 | 29.92 | $29.57 | 863000 |
| 2021-10-28 | 29.97 | $29.49 | 1.0M |
| 2021-10-27 | 30.02 | $29.30 | 940424 |
| 2021-10-26 | 30.10 | $29.81 | 654200 |
| 2021-10-25 | 30.13 | $29.99 | 1.1M |
| 2021-10-22 | 30.15 | $29.99 | 471830 |
| 2021-10-21 | 30.17 | $30.01 | 566315 |
| 2021-10-20 | 30.19 | $30.08 | 636608 |
| 2021-10-19 | 30.21 | $30.08 | 864500 |
| 2021-10-18 | 30.24 | $30.35 | 749400 |
| 2021-10-15 | 30.25 | $30.40 | 550500 |
| 2021-10-14 | 30.25 | $30.53 | 498409 |
| 2021-10-13 | 30.24 | $30.36 | 821700 |
| 2021-10-12 | 30.26 | $30.01 | 1.0M |
| 2021-10-08 | 30.31 | $30.07 | 1.4M |
| 2021-10-07 | 30.37 | $30.13 | 828500 |
| 2021-10-06 | 30.43 | $29.88 | 1.0M |
| 2021-10-05 | 30.51 | $29.85 | 891600 |
| 2021-10-04 | 30.61 | $30.15 | 399500 |
| 2021-10-01 | 30.69 | $30.07 | 714337 |
| 2021-09-30 | 30.79 | $29.94 | 729900 |
| 2021-09-29 | 30.90 | $30.19 | 524600 |
| 2021-09-28 | 31.00 | $30.24 | 615817 |
| 2021-09-27 | 31.10 | $30.38 | 470744 |
| 2021-09-24 | 31.19 | $30.73 | 461400 |
| 2021-09-23 | 31.25 | $30.83 | 807423 |
| 2021-09-22 | 31.30 | $31.05 | 438700 |
| 2021-09-21 | 31.34 | $31.16 | 803800 |
| 2021-09-20 | 31.36 | $30.98 | 1.1M |
| 2021-09-17 | 31.41 | $30.87 | 1.3M |
| 2021-09-16 | 31.47 | $31.08 | 526400 |
| 2021-09-15 | 31.52 | $31.29 | 924500 |
| 2021-09-14 | 31.54 | $31.50 | 812600 |
| 2021-09-13 | 31.55 | $31.53 | 994115 |
| 2021-09-10 | 31.55 | $31.42 | 520528 |
| 2021-09-09 | 31.56 | $31.40 | 739700 |
| 2021-09-08 | 31.57 | $31.72 | 8.3M |
| 2021-09-07 | 31.55 | $31.18 | 911100 |
| 2021-09-03 | 31.58 | $31.82 | 695900 |
| 2021-09-02 | 31.54 | $31.97 | 474010 |
| 2021-09-01 | 31.48 | $31.81 | 7.7M |
| 2021-08-31 | 31.43 | $31.40 | 907800 |
| 2021-08-30 | 31.42 | $31.42 | 326748 |
| 2021-08-27 | 31.41 | $31.36 | 421200 |
| 2021-08-26 | 31.39 | $31.44 | 539417 |
| 2021-08-25 | 31.36 | $31.41 | 579700 |
| 2021-08-24 | 31.33 | $31.50 | 567322 |
| 2021-08-23 | 31.29 | $31.74 | 1.4M |
| 2021-08-20 | 31.22 | $31.81 | 1.3M |
| 2021-08-19 | 31.13 | $31.68 | 621141 |
| 2021-08-18 | 31.05 | $31.44 | 835800 |
| 2021-08-17 | 30.99 | $31.50 | 896619 |
| 2021-08-16 | 30.92 | $31.54 | 944436 |
| 2021-08-13 | 30.84 | $31.32 | 437300 |
| 2021-08-12 | 30.78 | $31.24 | 515402 |
| 2021-08-11 | 30.73 | $31.26 | 702000 |
| 2021-08-10 | 30.67 | $30.97 | 831300 |
| 2021-08-09 | 30.63 | $30.85 | 522319 |
| 2021-08-06 | 30.61 | $30.71 | 691304 |
| 2021-08-05 | 30.59 | $30.76 | 383800 |
| 2021-08-04 | 30.57 | $30.77 | 473500 |
| 2021-08-03 | 30.54 | $30.80 | 387000 |
| 2021-07-30 | 30.51 | $30.80 | 711700 |
| 2021-07-29 | 30.48 | $30.50 | 467846 |
| 2021-07-28 | 30.47 | $30.52 | 632000 |
| 2021-07-27 | 30.45 | $30.40 | 528922 |
| 2021-07-26 | 30.45 | $30.27 | 503408 |
| 2021-07-23 | 30.46 | $30.37 | 494700 |
| 2021-07-22 | 30.46 | $30.30 | 775536 |
| 2021-07-21 | 30.47 | $30.44 | 741348 |
| 2021-07-20 | 30.46 | $30.65 | 997300 |
| 2021-07-19 | 30.43 | $30.80 | 1.1M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
58.75
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.64
Average
41.66
Maximum
60.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.75 | $58.63 | 237577 |
| 2026-07-15 | 58.73 | $58.59 | 865800 |
| 2026-07-14 | 58.72 | $58.80 | 976348 |
| 2026-07-13 | 58.65 | $58.80 | 807900 |
| 2026-07-10 | 58.57 | $58.57 | 871300 |
| 2026-07-09 | 58.53 | $58.41 | 827900 |
| 2026-07-08 | 58.50 | $59.06 | 1.1M |
| 2026-07-07 | 58.34 | $58.38 | 1.5M |
| 2026-07-06 | 58.29 | $58.24 | 883800 |
| 2026-07-03 | 58.26 | $58.95 | 336700 |
| 2026-07-02 | 58.07 | $59.00 | 1.2M |
| 2026-06-30 | 57.84 | $58.50 | 2.0M |
| 2026-06-29 | 57.68 | $58.99 | 936534 |
| 2026-06-26 | 57.39 | $59.23 | 1.3M |
| 2026-06-25 | 57.00 | $58.42 | 1.6M |
| 2026-06-24 | 56.72 | $57.93 | 1.0M |
| 2026-06-23 | 56.50 | $57.63 | 1.0M |
| 2026-06-22 | 56.31 | $56.65 | 1.1M |
| 2026-06-19 | 56.30 | $56.00 | 2.6M |
| 2026-06-18 | 56.42 | $56.78 | 1.1M |
| 2026-06-17 | 56.41 | $56.36 | 972200 |
| 2026-06-16 | 56.48 | $57.15 | 1.9M |
| 2026-06-15 | 56.41 | $56.96 | 1.2M |
| 2026-06-12 | 56.36 | $56.69 | 7.0M |
| 2026-06-11 | 56.37 | $56.28 | 1.4M |
| 2026-06-10 | 56.47 | $56.17 | 1.3M |
| 2026-06-09 | 56.61 | $56.21 | 1.1M |
| 2026-06-08 | 56.78 | $56.18 | 1.2M |
| 2026-06-05 | 56.98 | $56.97 | 6.6M |
| 2026-06-04 | 57.04 | $56.12 | 1.3M |
| 2026-06-03 | 57.30 | $55.58 | 1.8M |
| 2026-06-02 | 57.72 | $55.85 | 1.3M |
| 2026-06-01 | 58.15 | $56.36 | 1.7M |
| 2026-05-29 | 58.55 | $56.70 | 4.0M |
| 2026-05-28 | 58.93 | $58.04 | 1.1M |
| 2026-05-27 | 59.09 | $59.14 | 934300 |
| 2026-05-26 | 59.05 | $59.66 | 1.3M |
| 2026-05-25 | 58.89 | $59.36 | 180940 |
| 2026-05-22 | 58.76 | $59.17 | 733028 |
| 2026-05-21 | 58.65 | $58.76 | 926022 |
| 2026-05-20 | 58.61 | $58.64 | 1.2M |
| 2026-05-19 | 58.59 | $58.63 | 1.1M |
| 2026-05-15 | 58.57 | $57.60 | 907600 |
| 2026-05-14 | 58.75 | $58.51 | 586448 |
| 2026-05-13 | 58.78 | $58.77 | 901200 |
| 2026-05-12 | 58.75 | $59.15 | 895500 |
| 2026-05-11 | 58.64 | $58.73 | 1.3M |
| 2026-05-08 | 58.60 | $58.76 | 734000 |
| 2026-05-07 | 58.54 | $58.69 | 813900 |
| 2026-05-06 | 58.49 | $58.52 | 1.2M |
| 2026-05-05 | 58.46 | $59.23 | 1.1M |
| 2026-05-04 | 58.28 | $58.55 | 1.1M |
| 2026-05-01 | 58.21 | $58.41 | 586900 |
| 2026-04-30 | 58.16 | $58.36 | 1.2M |
| 2026-04-29 | 58.12 | $57.81 | 1.1M |
| 2026-04-28 | 58.18 | $58.43 | 812600 |
| 2026-04-27 | 58.12 | $58.00 | 570700 |
| 2026-04-24 | 58.14 | $58.28 | 656000 |
| 2026-04-23 | 58.10 | $58.11 | 1.5M |
| 2026-04-22 | 58.09 | $56.88 | 775232 |
| 2026-04-21 | 58.35 | $57.47 | 924900 |
| 2026-04-20 | 58.51 | $58.31 | 1.5M |
| 2026-04-17 | 58.53 | $58.30 | 1.2M |
| 2026-04-16 | 58.55 | $58.58 | 1.3M |
| 2026-04-15 | 58.51 | $58.27 | 1.1M |
| 2026-04-14 | 58.53 | $58.24 | 694144 |
| 2026-04-13 | 58.56 | $58.25 | 1.2M |
| 2026-04-10 | 58.58 | $58.94 | 724831 |
| 2026-04-09 | 58.47 | $58.57 | 891300 |
| 2026-04-08 | 58.41 | $58.48 | 776300 |
| 2026-04-07 | 58.36 | $59.27 | 1.1M |
| 2026-04-06 | 58.13 | $58.47 | 1.4M |
| 2026-04-02 | 58.04 | $58.25 | 954700 |
| 2026-04-01 | 57.97 | $57.91 | 849400 |
| 2026-03-31 | 57.97 | $57.45 | 1.5M |
| 2026-03-30 | 58.06 | $57.59 | 1.1M |
| 2026-03-27 | 58.13 | $56.77 | 1.1M |
| 2026-03-26 | 58.38 | $57.17 | 601200 |
| 2026-03-25 | 58.59 | $57.40 | 1.1M |
| 2026-03-24 | 58.79 | $57.09 | 1.3M |
| 2026-03-23 | 59.07 | $56.54 | 1.1M |
| 2026-03-20 | 59.52 | $56.83 | 3.1M |
| 2026-03-19 | 59.96 | $58.96 | 2.0M |
| 2026-03-18 | 60.02 | $59.58 | 1.0M |
| 2026-03-17 | 59.96 | $59.85 | 854000 |
| 2026-03-16 | 59.82 | $60.17 | 1.2M |
| 2026-03-13 | 59.58 | $60.09 | 1.1M |
| 2026-03-12 | 59.30 | $59.29 | 7.7M |
| 2026-03-11 | 59.15 | $58.67 | 1.3M |
| 2026-03-10 | 59.10 | $59.15 | 1.5M |
| 2026-03-09 | 58.92 | $59.55 | 1.2M |
| 2026-03-06 | 58.63 | $59.08 | 1.2M |
| 2026-03-05 | 58.38 | $57.94 | 7.5M |
| 2026-03-04 | 58.33 | $58.18 | 694500 |
| 2026-03-03 | 58.20 | $58.34 | 1.2M |
| 2026-03-02 | 58.02 | $58.15 | 1.6M |
| 2026-02-27 | 57.84 | $58.62 | 2.6M |
| 2026-02-26 | 57.52 | $57.97 | 881112 |
| 2026-02-25 | 57.28 | $57.98 | 812018 |
| 2026-02-24 | 57.00 | $57.94 | 694800 |
| 2026-02-23 | 56.67 | $57.64 | 1.2M |
| 2026-02-20 | 56.34 | $56.67 | 967400 |
| 2026-02-19 | 56.16 | $56.84 | 631400 |
| 2026-02-18 | 55.91 | $56.66 | 1.9M |
| 2026-02-17 | 55.65 | $57.34 | 899100 |
| 2026-02-13 | 55.21 | $56.47 | 1.1M |
| 2026-02-12 | 54.87 | $55.98 | 1.5M |
| 2026-02-11 | 54.58 | $54.90 | 2.0M |
| 2026-02-10 | 54.47 | $54.79 | 747641 |
| 2026-02-09 | 54.36 | $54.42 | 526706 |
| 2026-02-06 | 54.30 | $54.48 | 697603 |
| 2026-02-05 | 54.23 | $55.49 | 1.3M |
| 2026-02-04 | 53.93 | $54.79 | 1.1M |
| 2026-02-03 | 53.73 | $54.55 | 858200 |
| 2026-02-02 | 53.54 | $53.84 | 1.2M |
| 2026-01-30 | 53.47 | $53.83 | 1.8M |
| 2026-01-29 | 53.40 | $53.70 | 867936 |
| 2026-01-28 | 53.34 | $53.35 | 724746 |
| 2026-01-27 | 53.34 | $53.81 | 616309 |
| 2026-01-26 | 53.25 | $53.55 | 814827 |
| 2026-01-23 | 53.20 | $53.15 | 781745 |
| 2026-01-22 | 53.23 | $53.13 | 681700 |
| 2026-01-21 | 53.26 | $52.94 | 969500 |
| 2026-01-20 | 53.35 | $53.46 | 861200 |
| 2026-01-19 | 53.33 | $53.23 | 331108 |
| 2026-01-16 | 53.37 | $52.73 | 965642 |
| 2026-01-15 | 53.51 | $52.45 | 793900 |
| 2026-01-14 | 53.74 | $52.76 | 795313 |
| 2026-01-13 | 53.94 | $52.85 | 926100 |
| 2026-01-12 | 54.15 | $53.77 | 1.2M |
| 2026-01-09 | 54.20 | $53.95 | 557225 |
| 2026-01-08 | 54.21 | $54.21 | 632100 |
| 2026-01-07 | 54.18 | $54.29 | 657900 |
| 2026-01-06 | 54.12 | $54.13 | 590000 |
| 2026-01-05 | 54.08 | $53.72 | 1.2M |
| 2026-01-02 | 54.12 | $54.44 | 423400 |
| 2025-12-31 | 54.01 | $54.64 | 640700 |
| 2025-12-30 | 53.84 | $54.27 | 840100 |
| 2025-12-29 | 53.72 | $54.17 | 719000 |
| 2025-12-24 | 53.60 | $53.84 | 135015 |
| 2025-12-23 | 53.52 | $53.99 | 722900 |
| 2025-12-22 | 53.41 | $53.67 | 667500 |
| 2025-12-19 | 53.34 | $53.69 | 3.4M |
| 2025-12-18 | 53.26 | $53.62 | 656341 |
| 2025-12-17 | 53.18 | $53.22 | 775440 |
| 2025-12-16 | 53.17 | $52.65 | 783700 |
| 2025-12-15 | 53.27 | $52.92 | 894625 |
| 2025-12-12 | 53.34 | $52.74 | 703600 |
| 2025-12-11 | 53.46 | $52.46 | 1.4M |
| 2025-12-10 | 53.65 | $51.99 | 1.0M |
| 2025-12-09 | 53.97 | $52.46 | 554800 |
| 2025-12-08 | 54.25 | $52.94 | 785700 |
| 2025-12-05 | 54.46 | $53.05 | 901011 |
| 2025-12-04 | 54.68 | $53.49 | 893047 |
| 2025-12-03 | 54.83 | $53.82 | 1.4M |
| 2025-12-02 | 54.94 | $54.34 | 677300 |
| 2025-12-01 | 54.95 | $54.64 | 791500 |
| 2025-11-28 | 54.89 | $54.74 | 524700 |
| 2025-11-27 | 54.79 | $54.78 | 217327 |
| 2025-11-26 | 54.67 | $54.91 | 766715 |
| 2025-11-25 | 54.49 | $55.31 | 757331 |
| 2025-11-24 | 54.19 | $54.80 | 2.1M |
| 2025-11-21 | 53.94 | $54.70 | 746536 |
| 2025-11-20 | 53.67 | $54.13 | 608233 |
| 2025-11-19 | 53.47 | $53.58 | 756503 |
| 2025-11-18 | 53.35 | $53.80 | 889041 |
| 2025-11-17 | 53.16 | $54.15 | 1.1M |
| 2025-11-14 | 52.85 | $53.89 | 1.2M |
| 2025-11-13 | 52.56 | $53.37 | 1.4M |
| 2025-11-12 | 52.32 | $52.64 | 641022 |
| 2025-11-11 | 52.19 | $52.16 | 1.4M |
| 2025-11-10 | 52.14 | $51.62 | 919120 |
| 2025-11-07 | 52.19 | $51.81 | 718100 |
| 2025-11-06 | 52.21 | $52.11 | 729811 |
| 2025-11-05 | 52.16 | $51.85 | 517100 |
| 2025-11-04 | 52.16 | $51.66 | 802500 |
| 2025-11-03 | 52.19 | $51.26 | 466200 |
| 2025-10-31 | 52.31 | $51.73 | 771332 |
| 2025-10-30 | 52.35 | $51.78 | 480700 |
| 2025-10-29 | 52.37 | $51.34 | 912110 |
| 2025-10-28 | 52.49 | $52.02 | 592400 |
| 2025-10-27 | 52.48 | $52.48 | 891339 |
| 2025-10-24 | 52.37 | $52.56 | 590444 |
| 2025-10-23 | 52.21 | $52.71 | 1.1M |
| 2025-10-22 | 51.99 | $53.23 | 640223 |
| 2025-10-21 | 51.62 | $52.74 | 644723 |
| 2025-10-20 | 51.29 | $52.46 | 639400 |
| 2025-10-17 | 50.96 | $52.33 | 646200 |
| 2025-10-16 | 50.60 | $51.90 | 861300 |
| 2025-10-15 | 50.27 | $51.82 | 1.5M |
| 2025-10-14 | 49.90 | $50.96 | 989400 |
| 2025-10-10 | 49.66 | $50.54 | 876635 |
| 2025-10-09 | 49.46 | $49.98 | 515100 |
| 2025-10-08 | 49.35 | $49.44 | 1.2M |
| 2025-10-07 | 49.33 | $49.48 | 754800 |
| 2025-10-06 | 49.31 | $49.49 | 975849 |
| 2025-10-03 | 49.28 | $49.70 | 408300 |
| 2025-10-02 | 49.20 | $49.86 | 747346 |
| 2025-10-01 | 49.07 | $49.38 | 923200 |
| 2025-09-30 | 49.03 | $49.65 | 1.0M |
| 2025-09-29 | 48.93 | $49.16 | 601328 |
| 2025-09-26 | 48.91 | $49.03 | 570500 |
| 2025-09-25 | 48.92 | $49.26 | 754900 |
| 2025-09-24 | 48.88 | $49.20 | 721348 |
| 2025-09-23 | 48.85 | $49.18 | 578008 |
| 2025-09-22 | 48.83 | $48.86 | 844000 |
| 2025-09-19 | 48.86 | $48.88 | 2.5M |
| 2025-09-18 | 48.91 | $48.26 | 895415 |
| 2025-09-17 | 49.09 | $48.49 | 555417 |
| 2025-09-16 | 49.26 | $48.46 | 1.0M |
| 2025-09-15 | 49.46 | $48.87 | 1.1M |
| 2025-09-12 | 49.61 | $49.28 | 523814 |
| 2025-09-11 | 49.69 | $49.02 | 2.7M |
| 2025-09-10 | 49.85 | $48.97 | 2.9M |
| 2025-09-09 | 50.04 | $49.59 | 2.6M |
| 2025-09-08 | 50.13 | $49.48 | 3.5M |
| 2025-09-05 | 50.26 | $49.99 | 1.1M |
| 2025-09-04 | 50.30 | $49.92 | 648000 |
| 2025-09-03 | 50.37 | $49.84 | 702200 |
| 2025-09-02 | 50.45 | $49.71 | 738200 |
| 2025-08-29 | 50.58 | $50.01 | 751315 |
| 2025-08-28 | 50.67 | $49.93 | 495621 |
| 2025-08-27 | 50.78 | $50.38 | 1.1M |
| 2025-08-26 | 50.81 | $50.36 | 2.0M |
| 2025-08-25 | 50.85 | $50.57 | 547910 |
| 2025-08-22 | 50.85 | $50.65 | 735613 |
| 2025-08-21 | 50.83 | $51.00 | 595826 |
| 2025-08-20 | 50.72 | $50.93 | 945300 |
| 2025-08-19 | 50.62 | $50.59 | 927700 |
| 2025-08-18 | 50.56 | $50.79 | 578500 |
| 2025-08-15 | 50.45 | $50.87 | 957600 |
| 2025-08-14 | 50.30 | $50.75 | 843038 |
| 2025-08-13 | 50.16 | $50.41 | 850600 |
| 2025-08-12 | 50.05 | $50.43 | 611500 |
| 2025-08-11 | 49.93 | $50.73 | 652700 |
| 2025-08-08 | 49.71 | $50.80 | 740800 |
| 2025-08-07 | 49.45 | $50.41 | 738225 |
| 2025-08-06 | 49.23 | $49.88 | 511600 |
| 2025-08-05 | 49.08 | $49.96 | 649400 |
| 2025-08-01 | 48.89 | $49.66 | 729200 |
| 2025-07-31 | 48.73 | $49.00 | 805609 |
| 2025-07-30 | 48.69 | $49.23 | 403500 |
| 2025-07-29 | 48.59 | $49.01 | 543600 |
| 2025-07-28 | 48.53 | $48.60 | 614400 |
| 2025-07-25 | 48.54 | $48.79 | 567100 |
| 2025-07-24 | 48.52 | $48.73 | 432828 |
| 2025-07-23 | 48.50 | $48.63 | 948500 |
| 2025-07-22 | 48.51 | $48.86 | 572436 |
| 2025-07-21 | 48.47 | $48.34 | 794006 |
| 2025-07-18 | 48.54 | $48.00 | 1.2M |
| 2025-07-17 | 48.69 | $47.89 | 1.2M |
| 2025-07-16 | 48.89 | $48.76 | 1.1M |
| 2025-07-15 | 48.94 | $48.96 | 684325 |
| 2025-07-14 | 48.96 | $49.30 | 575500 |
| 2025-07-11 | 48.91 | $49.16 | 390300 |
| 2025-07-10 | 48.88 | $49.27 | 669900 |
| 2025-07-09 | 48.83 | $49.07 | 853819 |
| 2025-07-08 | 48.81 | $49.12 | 756700 |
| 2025-07-07 | 48.78 | $49.40 | 923009 |
| 2025-07-04 | 48.69 | $48.86 | 232000 |
| 2025-07-03 | 48.70 | $48.84 | 575301 |
| 2025-07-02 | 48.71 | $49.16 | 1.3M |
| 2025-06-30 | 48.67 | $49.07 | 1.1M |
| 2025-06-27 | 48.64 | $48.56 | 713000 |
| 2025-06-26 | 48.71 | $48.87 | 583505 |
| 2025-06-25 | 48.74 | $48.61 | 671400 |
| 2025-06-24 | 48.82 | $48.97 | 600600 |
| 2025-06-23 | 48.85 | $49.15 | 487228 |
| 2025-06-20 | 48.84 | $48.63 | 1.3M |
| 2025-06-19 | 48.95 | $48.70 | 220600 |
| 2025-06-18 | 49.06 | $48.97 | 990300 |
| 2025-06-17 | 49.14 | $48.98 | 1.1M |
| 2025-06-16 | 49.23 | $48.89 | 1.1M |
| 2025-06-13 | 49.36 | $49.24 | 760800 |
| 2025-06-12 | 49.44 | $49.12 | 3.1M |
| 2025-06-11 | 49.55 | $48.55 | 4.8M |
| 2025-06-10 | 49.81 | $49.19 | 3.1M |
| 2025-06-09 | 49.98 | $49.07 | 3.8M |
| 2025-06-06 | 50.19 | $49.44 | 1.2M |
| 2025-06-05 | 50.37 | $49.86 | 646200 |
| 2025-06-04 | 50.49 | $49.70 | 2.6M |
| 2025-06-03 | 50.66 | $50.18 | 884500 |
| 2025-06-02 | 50.76 | $50.77 | 612135 |
| 2025-05-30 | 50.74 | $50.53 | 2.4M |
| 2025-05-29 | 50.78 | $50.53 | 702537 |
| 2025-05-28 | 50.82 | $50.50 | 564134 |
| 2025-05-27 | 50.87 | $51.06 | 822501 |
| 2025-05-26 | 50.81 | $50.63 | 294000 |
| 2025-05-23 | 50.83 | $50.58 | 619332 |
| 2025-05-22 | 50.87 | $50.85 | 1.0M |
| 2025-05-21 | 50.85 | $50.84 | 1.2M |
| 2025-05-20 | 50.83 | $50.66 | 1.1M |
| 2025-05-16 | 50.85 | $49.66 | 940900 |
| 2025-05-15 | 51.07 | $49.70 | 690330 |
| 2025-05-14 | 51.33 | $48.79 | 869100 |
| 2025-05-13 | 51.81 | $48.78 | 1.3M |
| 2025-05-12 | 52.37 | $49.81 | 1.3M |
| 2025-05-09 | 52.79 | $51.05 | 990700 |
| 2025-05-08 | 53.02 | $52.59 | 1.3M |
| 2025-05-07 | 52.95 | $53.48 | 915701 |
| 2025-05-06 | 52.67 | $52.91 | 792011 |
| 2025-05-05 | 52.46 | $52.43 | 535500 |
| 2025-05-02 | 52.30 | $52.28 | 1.0M |
| 2025-05-01 | 52.15 | $52.97 | 591400 |
| 2025-04-30 | 51.82 | $53.04 | 1.5M |
| 2025-04-29 | 51.42 | $51.87 | 512800 |
| 2025-04-28 | 51.19 | $51.58 | 589100 |
| 2025-04-25 | 50.97 | $51.49 | 769513 |
| 2025-04-24 | 50.74 | $51.32 | 586400 |
| 2025-04-23 | 50.50 | $51.12 | 732038 |
| 2025-04-22 | 50.25 | $51.03 | 949523 |
| 2025-04-21 | 49.98 | $50.81 | 737011 |
| 2025-04-17 | 49.71 | $51.12 | 898300 |
| 2025-04-16 | 49.33 | $50.05 | 845800 |
| 2025-04-15 | 49.10 | $49.76 | 911600 |
| 2025-04-14 | 48.90 | $49.38 | 846100 |
| 2025-04-11 | 48.74 | $48.43 | 665314 |
| 2025-04-10 | 48.75 | $47.43 | 1.1M |
| 2025-04-09 | 48.97 | $47.28 | 1.8M |
| 2025-04-08 | 49.25 | $48.26 | 1.8M |
| 2025-04-07 | 49.37 | $48.47 | 1.8M |
| 2025-04-04 | 49.46 | $49.07 | 2.3M |
| 2025-04-03 | 49.44 | $50.36 | 1.1M |
| 2025-04-02 | 49.13 | $49.10 | 1.1M |
| 2025-04-01 | 49.03 | $49.06 | 975700 |
| 2025-03-31 | 48.92 | $48.39 | 1.2M |
| 2025-03-28 | 48.92 | $48.03 | 1.8M |
| 2025-03-27 | 49.00 | $48.39 | 787900 |
| 2025-03-26 | 49.01 | $48.62 | 824900 |
| 2025-03-25 | 48.96 | $49.07 | 889404 |
| 2025-03-24 | 48.81 | $48.75 | 958500 |
| 2025-03-21 | 48.69 | $48.99 | 2.6M |
| 2025-03-20 | 48.49 | $49.04 | 1.5M |
| 2025-03-19 | 48.25 | $48.67 | 937500 |
| 2025-03-18 | 48.04 | $48.46 | 761712 |
| 2025-03-17 | 47.84 | $48.21 | 783523 |
| 2025-03-14 | 47.65 | $47.76 | 753500 |
| 2025-03-13 | 47.52 | $47.68 | 1.9M |
| 2025-03-12 | 47.38 | $47.77 | 3.1M |
| 2025-03-11 | 47.19 | $48.04 | 1.1M |
| 2025-03-10 | 46.91 | $47.90 | 3.5M |
| 2025-03-07 | 46.61 | $47.29 | 881538 |
| 2025-03-06 | 46.39 | $46.54 | 2.0M |
| 2025-03-05 | 46.28 | $47.32 | 1.2M |
| 2025-03-04 | 45.99 | $47.55 | 1.1M |
| 2025-03-03 | 45.61 | $46.67 | 885716 |
| 2025-02-28 | 45.34 | $46.34 | 2.1M |
| 2025-02-27 | 45.10 | $45.44 | 681300 |
| 2025-02-26 | 45.01 | $45.30 | 609021 |
| 2025-02-25 | 44.93 | $45.05 | 699802 |
| 2025-02-24 | 44.89 | $45.20 | 593700 |
| 2025-02-21 | 44.82 | $44.56 | 1.5M |
| 2025-02-20 | 44.86 | $43.98 | 1.4M |
| 2025-02-19 | 45.04 | $44.69 | 1.1M |
| 2025-02-18 | 45.09 | $44.55 | 1.3M |
| 2025-02-14 | 45.18 | $44.97 | 588521 |
| 2025-02-13 | 45.20 | $45.09 | 975644 |
| 2025-02-12 | 45.19 | $44.85 | 719523 |
| 2025-02-11 | 45.22 | $45.12 | 548932 |
| 2025-02-10 | 45.21 | $45.53 | 481400 |
| 2025-02-07 | 45.10 | $45.54 | 579400 |
| 2025-02-06 | 44.98 | $45.57 | 655118 |
| 2025-02-05 | 44.82 | $45.33 | 773030 |
| 2025-02-04 | 44.69 | $44.53 | 785829 |
| 2025-02-03 | 44.71 | $45.24 | 769500 |
| 2025-01-31 | 44.58 | $45.22 | 716600 |
| 2025-01-30 | 44.43 | $44.99 | 661900 |
| 2025-01-29 | 44.30 | $44.60 | 527300 |
| 2025-01-28 | 44.24 | $44.95 | 661516 |
| 2025-01-27 | 44.09 | $45.10 | 746200 |
| 2025-01-24 | 43.89 | $44.28 | 537307 |
| 2025-01-23 | 43.83 | $44.43 | 711200 |
| 2025-01-22 | 43.73 | $44.15 | 482900 |
| 2025-01-21 | 43.68 | $44.50 | 695100 |
| 2025-01-20 | 43.54 | $44.07 | 148500 |
| 2025-01-17 | 43.47 | $44.20 | 1.0M |
| 2025-01-16 | 43.37 | $43.65 | 1.1M |
| 2025-01-15 | 43.38 | $42.88 | 827000 |
| 2025-01-14 | 43.55 | $42.68 | 1.0M |
| 2025-01-13 | 43.79 | $42.87 | 1.1M |
| 2025-01-10 | 44.03 | $43.58 | 704900 |
| 2025-01-09 | 44.16 | $44.06 | 257602 |
| 2025-01-08 | 44.22 | $44.36 | 534900 |
| 2025-01-07 | 44.22 | $44.20 | 763400 |
| 2025-01-06 | 44.25 | $44.29 | 591400 |
| 2025-01-03 | 44.28 | $44.85 | 600301 |
| 2025-01-02 | 44.19 | $44.19 | 532800 |
| 2024-12-31 | 44.24 | $44.27 | 542800 |
| 2024-12-30 | 44.27 | $44.30 | 530339 |
| 2024-12-27 | 44.30 | $44.43 | 291600 |
| 2024-12-24 | 44.32 | $44.51 | 264422 |
| 2024-12-23 | 44.32 | $44.19 | 898516 |
| 2024-12-20 | 44.39 | $44.21 | 2.7M |
| 2024-12-19 | 44.47 | $43.57 | 723200 |
| 2024-12-18 | 44.71 | $43.72 | 708800 |
| 2024-12-17 | 44.95 | $44.19 | 1.4M |
| 2024-12-16 | 45.12 | $44.12 | 1.2M |
| 2024-12-13 | 45.35 | $44.43 | 502225 |
| 2024-12-12 | 45.54 | $44.34 | 2.8M |
| 2024-12-11 | 45.79 | $44.51 | 2.5M |
| 2024-12-10 | 46.03 | $45.37 | 829600 |
| 2024-12-09 | 46.13 | $45.94 | 2.7M |
| 2024-12-06 | 46.13 | $46.65 | 776323 |
| 2024-12-05 | 45.97 | $46.70 | 1.3M |
| 2024-12-04 | 45.78 | $46.28 | 2.2M |
| 2024-12-03 | 45.64 | $45.88 | 643612 |
| 2024-12-02 | 45.57 | $46.23 | 719510 |
| 2024-11-29 | 45.40 | $45.79 | 797400 |
| 2024-11-28 | 45.30 | $45.80 | 198812 |
| 2024-11-27 | 45.19 | $45.90 | 905500 |
| 2024-11-26 | 45.03 | $45.42 | 830100 |
| 2024-11-25 | 44.95 | $45.47 | 2.4M |
| 2024-11-22 | 44.84 | $45.63 | 871425 |
| 2024-11-21 | 44.69 | $45.54 | 931004 |
| 2024-11-20 | 44.53 | $45.19 | 749500 |
| 2024-11-19 | 44.42 | $45.01 | 920200 |
| 2024-11-18 | 44.33 | $44.45 | 418217 |
| 2024-11-15 | 44.34 | $44.66 | 1.3M |
| 2024-11-14 | 44.32 | $44.02 | 539900 |
| 2024-11-13 | 44.43 | $44.02 | 498900 |
| 2024-11-12 | 44.56 | $44.41 | 458927 |
| 2024-11-11 | 44.64 | $44.73 | 306700 |
| 2024-11-08 | 44.65 | $44.61 | 463827 |
| 2024-11-07 | 44.70 | $44.46 | 372000 |
| 2024-11-06 | 44.79 | $44.18 | 1.1M |
| 2024-11-05 | 44.96 | $44.69 | 528529 |
| 2024-11-04 | 45.04 | $44.41 | 401500 |
| 2024-11-01 | 45.20 | $44.72 | 510300 |
| 2024-10-31 | 45.32 | $44.83 | 1.0M |
| 2024-10-30 | 45.44 | $45.39 | 667600 |
| 2024-10-29 | 45.46 | $45.26 | 717929 |
| 2024-10-28 | 45.51 | $45.52 | 1.1M |
| 2024-10-25 | 45.52 | $45.39 | 374200 |
| 2024-10-24 | 45.55 | $45.53 | 1.6M |
| 2024-10-23 | 45.56 | $45.78 | 306931 |
| 2024-10-22 | 45.51 | $45.71 | 705400 |
| 2024-10-21 | 45.48 | $45.98 | 1.3M |
| 2024-10-18 | 45.38 | $46.32 | 955412 |
| 2024-10-17 | 45.20 | $46.02 | 922600 |
| 2024-10-16 | 45.05 | $45.78 | 625700 |
| 2024-10-15 | 44.93 | $45.40 | 1.3M |
| 2024-10-11 | 44.87 | $43.99 | 459300 |
| 2024-10-10 | 45.10 | $44.10 | 835241 |
| 2024-10-09 | 45.35 | $44.25 | 1.3M |
| 2024-10-08 | 45.61 | $43.90 | 1.1M |
| 2024-10-07 | 45.99 | $43.84 | 889335 |
| 2024-10-04 | 46.43 | $44.63 | 942929 |
| 2024-10-03 | 46.78 | $44.92 | 1.2M |
| 2024-10-02 | 47.13 | $46.17 | 799500 |
| 2024-10-01 | 47.26 | $46.80 | 684513 |
| 2024-09-30 | 47.28 | $46.88 | 1.2M |
| 2024-09-27 | 47.27 | $46.91 | 486800 |
| 2024-09-26 | 47.26 | $46.86 | 1.2M |
| 2024-09-25 | 47.25 | $46.62 | 963700 |
| 2024-09-24 | 47.29 | $46.57 | 750700 |
| 2024-09-23 | 47.33 | $46.41 | 618424 |
| 2024-09-20 | 47.42 | $46.37 | 5.8M |
| 2024-09-19 | 47.51 | $45.94 | 1.4M |
| 2024-09-18 | 47.71 | $47.20 | 1.3M |
| 2024-09-17 | 47.67 | $47.77 | 548536 |
| 2024-09-16 | 47.49 | $47.94 | 677500 |
| 2024-09-13 | 47.23 | $47.65 | 3.1M |
| 2024-09-12 | 47.00 | $47.27 | 3.1M |
| 2024-09-11 | 46.79 | $46.93 | 1.1M |
| 2024-09-10 | 46.62 | $46.73 | 1.6M |
| 2024-09-09 | 46.45 | $46.91 | 2.6M |
| 2024-09-06 | 46.21 | $46.19 | 2.5M |
| 2024-09-05 | 46.08 | $46.29 | 668300 |
| 2024-09-04 | 45.90 | $46.16 | 850800 |
| 2024-09-03 | 45.72 | $45.96 | 512100 |
| 2024-08-30 | 45.53 | $45.81 | 3.8M |
| 2024-08-29 | 45.35 | $45.30 | 483400 |
| 2024-08-28 | 45.23 | $45.07 | 741200 |
| 2024-08-27 | 45.14 | $44.82 | 935902 |
| 2024-08-26 | 45.08 | $44.79 | 319400 |
| 2024-08-23 | 45.01 | $44.81 | 395100 |
| 2024-08-22 | 44.92 | $44.80 | 439300 |
| 2024-08-21 | 44.81 | $44.79 | 468439 |
| 2024-08-20 | 44.67 | $44.67 | 792100 |
| 2024-08-19 | 44.54 | $44.57 | 1.8M |
| 2024-08-16 | 44.39 | $44.31 | 524900 |
| 2024-08-15 | 44.27 | $44.28 | 850300 |
| 2024-08-14 | 44.13 | $44.40 | 696300 |
| 2024-08-13 | 43.94 | $44.34 | 974226 |
| 2024-08-12 | 43.72 | $43.76 | 456300 |
| 2024-08-09 | 43.57 | $43.80 | 675116 |
| 2024-08-08 | 43.40 | $43.88 | 1.3M |
| 2024-08-07 | 43.17 | $43.11 | 1.2M |
| 2024-08-06 | 43.06 | $43.50 | 943300 |
| 2024-08-02 | 42.84 | $43.66 | 927046 |
| 2024-08-01 | 42.55 | $43.05 | 916608 |
| 2024-07-31 | 42.33 | $43.27 | 1.2M |
| 2024-07-30 | 42.03 | $43.09 | 654300 |
| 2024-07-29 | 41.72 | $42.31 | 404923 |
| 2024-07-26 | 41.51 | $42.42 | 525505 |
| 2024-07-25 | 41.24 | $42.06 | 1.1M |
| 2024-07-24 | 41.01 | $41.63 | 922011 |
| 2024-07-23 | 40.82 | $41.25 | 409700 |
| 2024-07-22 | 40.68 | $41.39 | 590406 |
| 2024-07-19 | 40.48 | $41.05 | 461000 |
| 2024-07-18 | 40.33 | $41.10 | 941100 |
| 2024-07-17 | 40.14 | $40.17 | 768000 |
| 2024-07-16 | 40.11 | $40.34 | 547900 |
| 2024-07-15 | 40.04 | $40.20 | 1.1M |
| 2024-07-12 | 39.98 | $40.25 | 473400 |
| 2024-07-11 | 39.91 | $40.32 | 593313 |
| 2024-07-10 | 39.81 | $40.27 | 657907 |
| 2024-07-09 | 39.70 | $39.89 | 357740 |
| 2024-07-08 | 39.66 | $39.86 | 430230 |
| 2024-07-05 | 39.62 | $39.79 | 621039 |
| 2024-07-04 | 39.58 | $40.00 | 130900 |
| 2024-07-03 | 39.49 | $39.86 | 551502 |
| 2024-07-02 | 39.42 | $39.68 | 922200 |
| 2024-06-28 | 39.38 | $39.85 | 2.1M |
| 2024-06-27 | 39.29 | $39.65 | 646100 |
| 2024-06-26 | 39.24 | $39.33 | 1.2M |
| 2024-06-25 | 39.24 | $39.39 | 790400 |
| 2024-06-24 | 39.23 | $39.32 | 548323 |
| 2024-06-21 | 39.24 | $38.59 | 2.7M |
| 2024-06-20 | 39.40 | $38.47 | 3.6M |
| 2024-06-19 | 39.62 | $38.70 | 383200 |
| 2024-06-18 | 39.82 | $38.99 | 1.3M |
| 2024-06-17 | 40.00 | $39.13 | 1.2M |
| 2024-06-14 | 40.17 | $39.42 | 4.2M |
| 2024-06-13 | 40.31 | $39.90 | 2.5M |
| 2024-06-12 | 40.36 | $39.75 | 1.6M |
| 2024-06-11 | 40.46 | $40.47 | 839400 |
| 2024-06-10 | 40.42 | $40.65 | 1.0M |
| 2024-06-07 | 40.33 | $40.86 | 1.7M |
| 2024-06-06 | 40.18 | $40.83 | 4.2M |
| 2024-06-05 | 40.01 | $40.56 | 1.6M |
| 2024-06-04 | 39.87 | $40.30 | 863500 |
| 2024-06-03 | 39.76 | $39.70 | 634300 |
| 2024-05-31 | 39.76 | $39.26 | 3.5M |
| 2024-05-30 | 39.85 | $39.27 | 3.1M |
| 2024-05-29 | 39.96 | $38.97 | 1.9M |
| 2024-05-28 | 40.14 | $39.38 | 1.2M |
| 2024-05-27 | 40.26 | $39.98 | 163210 |
| 2024-05-24 | 40.28 | $40.09 | 788517 |
| 2024-05-23 | 40.27 | $39.94 | 774800 |
| 2024-05-22 | 40.28 | $40.22 | 692100 |
| 2024-05-21 | 40.24 | $40.34 | 673906 |
| 2024-05-17 | 40.17 | $40.18 | 1.1M |
| 2024-05-16 | 40.11 | $40.40 | 1.3M |
| 2024-05-15 | 40.00 | $40.58 | 1.0M |
| 2024-05-14 | 39.83 | $40.63 | 958337 |
| 2024-05-13 | 39.61 | $40.65 | 1.1M |
| 2024-05-10 | 39.36 | $40.47 | 736818 |
| 2024-05-09 | 39.10 | $40.21 | 461200 |
| 2024-05-08 | 38.86 | $40.08 | 775031 |
| 2024-05-07 | 38.60 | $39.60 | 628000 |
| 2024-05-06 | 38.41 | $39.70 | 972600 |
| 2024-05-03 | 38.16 | $38.95 | 363316 |
| 2024-05-02 | 38.04 | $38.77 | 668312 |
| 2024-05-01 | 37.93 | $38.63 | 511804 |
| 2024-04-30 | 37.84 | $38.56 | 777609 |
| 2024-04-29 | 37.75 | $38.53 | 548900 |
| 2024-04-26 | 37.66 | $38.21 | 578100 |
| 2024-04-25 | 37.63 | $37.84 | 771622 |
| 2024-04-24 | 37.67 | $37.85 | 506900 |
| 2024-04-23 | 37.72 | $37.87 | 748845 |
| 2024-04-22 | 37.78 | $38.03 | 458921 |
| 2024-04-19 | 37.82 | $37.80 | 577333 |
| 2024-04-18 | 37.92 | $37.75 | 1.2M |
| 2024-04-17 | 38.05 | $37.69 | 652541 |
| 2024-04-16 | 38.22 | $37.60 | 835200 |
| 2024-04-15 | 38.44 | $38.00 | 1.1M |
| 2024-04-12 | 38.62 | $38.08 | 722627 |
| 2024-04-11 | 38.81 | $38.04 | 887800 |
| 2024-04-10 | 39.04 | $38.40 | 781600 |
| 2024-04-09 | 39.24 | $38.79 | 692628 |
| 2024-04-08 | 39.39 | $39.19 | 1.5M |
| 2024-04-05 | 39.49 | $39.22 | 600113 |
| 2024-04-04 | 39.59 | $39.12 | 1.0M |
| 2024-04-03 | 39.74 | $38.97 | 646500 |
| 2024-04-02 | 39.94 | $39.00 | 544600 |
| 2024-04-01 | 40.17 | $39.13 | 1.1M |
| 2024-03-28 | 40.41 | $39.50 | 1.4M |
| 2024-03-27 | 40.62 | $39.60 | 1.5M |
| 2024-03-26 | 40.83 | $39.82 | 1.2M |
| 2024-03-25 | 41.03 | $40.34 | 806000 |
| 2024-03-22 | 41.16 | $40.71 | 521912 |
| 2024-03-21 | 41.22 | $41.25 | 799741 |
| 2024-03-20 | 41.18 | $41.03 | 521000 |
| 2024-03-19 | 41.18 | $40.63 | 540100 |
| 2024-03-18 | 41.26 | $40.91 | 674838 |
| 2024-03-15 | 41.29 | $41.02 | 3.9M |
| 2024-03-14 | 41.30 | $41.02 | 1.6M |
| 2024-03-13 | 41.31 | $41.31 | 1.8M |
| 2024-03-12 | 41.26 | $41.29 | 751400 |
| 2024-03-11 | 41.20 | $41.64 | 1.1M |
| 2024-03-08 | 41.06 | $41.37 | 1.2M |
| 2024-03-07 | 40.95 | $41.32 | 1.8M |
| 2024-03-06 | 40.83 | $40.68 | 904221 |
| 2024-03-05 | 40.82 | $40.69 | 1.2M |
| 2024-03-04 | 40.80 | $40.53 | 1.2M |
| 2024-03-01 | 40.82 | $40.64 | 371637 |
| 2024-02-29 | 40.81 | $40.45 | 1.7M |
| 2024-02-28 | 40.84 | $40.39 | 671845 |
| 2024-02-27 | 40.88 | $40.90 | 387246 |
| 2024-02-26 | 40.82 | $40.87 | 678322 |
| 2024-02-23 | 40.76 | $41.15 | 448600 |
| 2024-02-22 | 40.62 | $41.06 | 599700 |
| 2024-02-21 | 40.47 | $40.65 | 516100 |
| 2024-02-20 | 40.39 | $40.71 | 584827 |
| 2024-02-16 | 40.27 | $40.58 | 488000 |
| 2024-02-15 | 40.17 | $40.40 | 702400 |
| 2024-02-14 | 40.08 | $40.16 | 667326 |
| 2024-02-13 | 40.03 | $39.41 | 963400 |
| 2024-02-12 | 40.13 | $39.90 | 683700 |
| 2024-02-09 | 40.13 | $40.06 | 500100 |
| 2024-02-08 | 40.11 | $39.94 | 526228 |
| 2024-02-07 | 40.10 | $40.15 | 695437 |
| 2024-02-06 | 40.04 | $40.03 | 627614 |
| 2024-02-05 | 40.00 | $39.97 | 724704 |
| 2024-02-02 | 39.95 | $40.24 | 961300 |
| 2024-02-01 | 39.85 | $40.14 | 536519 |
| 2024-01-31 | 39.74 | $39.90 | 1.5M |
| 2024-01-30 | 39.67 | $40.39 | 655300 |
| 2024-01-29 | 39.48 | $40.27 | 622100 |
| 2024-01-26 | 39.29 | $39.80 | 468448 |
| 2024-01-25 | 39.16 | $39.71 | 675949 |
| 2024-01-24 | 39.03 | $39.27 | 1.1M |
| 2024-01-23 | 38.96 | $38.92 | 859000 |
| 2024-01-22 | 38.97 | $38.88 | 712100 |
| 2024-01-19 | 38.98 | $38.96 | 907700 |
| 2024-01-18 | 38.97 | $38.18 | 546240 |
| 2024-01-17 | 39.13 | $38.38 | 1.6M |
| 2024-01-16 | 39.27 | $39.03 | 563800 |
| 2024-01-15 | 39.30 | $38.94 | 184000 |
| 2024-01-12 | 39.35 | $38.66 | 751619 |
| 2024-01-11 | 39.46 | $38.95 | 919522 |
| 2024-01-10 | 39.52 | $38.95 | 626833 |
| 2024-01-09 | 39.60 | $39.04 | 1.1M |
| 2024-01-08 | 39.67 | $39.60 | 705000 |
| 2024-01-05 | 39.62 | $39.47 | 972839 |
| 2024-01-04 | 39.60 | $39.53 | 909747 |
| 2024-01-03 | 39.55 | $39.54 | 890700 |
| 2024-01-02 | 39.49 | $39.36 | 1.0M |
| 2023-12-29 | 39.46 | $39.70 | 812706 |
| 2023-12-28 | 39.34 | $39.32 | 1.3M |
| 2023-12-27 | 39.29 | $39.34 | 543910 |
| 2023-12-22 | 39.22 | $39.07 | 1.1M |
| 2023-12-21 | 39.19 | $38.77 | 640400 |
| 2023-12-20 | 39.21 | $38.68 | 976800 |
| 2023-12-19 | 39.26 | $39.23 | 822200 |
| 2023-12-18 | 39.19 | $38.95 | 663723 |
| 2023-12-15 | 39.17 | $39.10 | 3.8M |
| 2023-12-14 | 39.11 | $39.36 | 927141 |
| 2023-12-13 | 38.99 | $39.47 | 1.0M |
| 2023-12-12 | 38.81 | $38.64 | 1.3M |
| 2023-12-11 | 38.78 | $39.17 | 1.4M |
| 2023-12-08 | 38.63 | $38.99 | 1.3M |
| 2023-12-07 | 38.49 | $38.88 | 1.3M |
| 2023-12-06 | 38.34 | $38.53 | 1.1M |
| 2023-12-05 | 38.25 | $38.03 | 954627 |
| 2023-12-04 | 38.24 | $38.08 | 994922 |
| 2023-12-01 | 38.21 | $38.05 | 647302 |
| 2023-11-30 | 38.19 | $37.72 | 2.3M |
| 2023-11-29 | 38.23 | $37.54 | 1.1M |
| 2023-11-28 | 38.31 | $37.75 | 1.3M |
| 2023-11-27 | 38.35 | $37.87 | 999513 |
| 2023-11-24 | 38.37 | $37.90 | 588200 |
| 2023-11-23 | 38.39 | $38.08 | 122739 |
| 2023-11-22 | 38.36 | $38.15 | 745543 |
| 2023-11-21 | 38.31 | $38.09 | 1.6M |
| 2023-11-20 | 38.27 | $38.37 | 435235 |
| 2023-11-17 | 38.14 | $38.37 | 512500 |
| 2023-11-16 | 38.00 | $38.30 | 560801 |
| 2023-11-15 | 37.84 | $38.18 | 758000 |
| 2023-11-14 | 37.68 | $38.23 | 1.4M |
| 2023-11-13 | 37.48 | $37.79 | 653720 |
| 2023-11-10 | 37.33 | $37.64 | 1.6M |
| 2023-11-09 | 37.19 | $37.68 | 625925 |
| 2023-11-08 | 37.01 | $37.43 | 534146 |
| 2023-11-07 | 36.85 | $37.46 | 632320 |
| 2023-11-06 | 36.66 | $37.71 | 812100 |
| 2023-11-03 | 36.38 | $37.43 | 1.0M |
| 2023-11-02 | 36.11 | $37.60 | 989615 |
| 2023-11-01 | 35.76 | $37.22 | 1.1M |
| 2023-10-31 | 35.43 | $35.96 | 1.1M |
| 2023-10-30 | 35.32 | $36.25 | 882600 |
| 2023-10-27 | 35.13 | $35.50 | 1.0M |
| 2023-10-26 | 35.07 | $35.80 | 837500 |
| 2023-10-25 | 34.93 | $35.07 | 700200 |
| 2023-10-24 | 34.93 | $34.83 | 1.1M |
| 2023-10-23 | 34.98 | $34.64 | 1.7M |
| 2023-10-20 | 35.07 | $34.34 | 1.0M |
| 2023-10-19 | 35.25 | $34.89 | 1.1M |
| 2023-10-18 | 35.34 | $35.58 | 971400 |
| 2023-10-17 | 35.30 | $35.93 | 910400 |
| 2023-10-16 | 35.19 | $35.99 | 1.1M |
| 2023-10-13 | 35.04 | $35.60 | 1.6M |
| 2023-10-12 | 34.95 | $35.94 | 885500 |
| 2023-10-11 | 34.78 | $36.26 | 960724 |
| 2023-10-10 | 34.51 | $35.58 | 1.2M |
| 2023-10-06 | 34.35 | $34.78 | 1.9M |
| 2023-10-05 | 34.34 | $34.77 | 1.8M |
| 2023-10-04 | 34.33 | $34.13 | 1.5M |
| 2023-10-03 | 34.45 | $33.31 | 1.3M |
| 2023-10-02 | 34.78 | $33.09 | 3.8M |
| 2023-09-29 | 35.20 | $34.58 | 1.5M |
| 2023-09-28 | 35.38 | $34.75 | 1.5M |
| 2023-09-27 | 35.56 | $34.15 | 1.0M |
| 2023-09-26 | 35.90 | $35.17 | 943218 |
| 2023-09-25 | 36.07 | $35.73 | 555942 |
| 2023-09-22 | 36.16 | $36.20 | 731114 |
| 2023-09-21 | 36.16 | $35.88 | 793225 |
| 2023-09-20 | 36.23 | $36.35 | 502537 |
| 2023-09-19 | 36.21 | $36.19 | 1.1M |
| 2023-09-18 | 36.22 | $37.14 | 602600 |
| 2023-09-15 | 36.03 | $37.14 | 4.5M |
| 2023-09-14 | 35.82 | $36.90 | 1.1M |
| 2023-09-13 | 35.62 | $36.26 | 1.7M |
| 2023-09-12 | 35.53 | $35.53 | 2.2M |
| 2023-09-11 | 35.58 | $35.79 | 1.5M |
| 2023-09-08 | 35.59 | $35.57 | 893049 |
| 2023-09-07 | 35.65 | $35.64 | 960602 |
| 2023-09-06 | 35.70 | $35.20 | 827800 |
| 2023-09-05 | 35.86 | $35.76 | 837700 |
| 2023-09-01 | 35.92 | $36.09 | 2.2M |
| 2023-08-31 | 35.93 | $35.12 | 4.3M |
| 2023-08-30 | 36.15 | $36.19 | 618700 |
| 2023-08-29 | 36.18 | $36.43 | 846612 |
| 2023-08-28 | 36.16 | $36.10 | 727016 |
| 2023-08-25 | 36.22 | $36.04 | 1.3M |
| 2023-08-24 | 36.30 | $36.03 | 659500 |
| 2023-08-23 | 36.39 | $36.46 | 805500 |
| 2023-08-22 | 36.41 | $36.27 | 759000 |
| 2023-08-21 | 36.48 | $36.43 | 817221 |
| 2023-08-18 | 36.53 | $36.73 | 505300 |
| 2023-08-17 | 36.52 | $36.55 | 635600 |
| 2023-08-16 | 36.55 | $36.74 | 632200 |
| 2023-08-15 | 36.55 | $36.50 | 611204 |
| 2023-08-14 | 36.59 | $36.76 | 439100 |
| 2023-08-11 | 36.60 | $36.88 | 365400 |
| 2023-08-10 | 36.58 | $36.80 | 1.0M |
| 2023-08-09 | 36.58 | $36.51 | 574600 |
| 2023-08-08 | 36.64 | $36.12 | 1.3M |
| 2023-08-04 | 36.79 | $36.20 | 1.1M |
| 2023-08-03 | 36.95 | $35.57 | 869806 |
| 2023-08-02 | 37.28 | $36.58 | 797912 |
| 2023-08-01 | 37.44 | $36.88 | 538800 |
| 2023-07-31 | 37.57 | $37.20 | 899706 |
| 2023-07-28 | 37.65 | $37.13 | 421306 |
| 2023-07-27 | 37.76 | $37.38 | 512301 |
| 2023-07-26 | 37.84 | $37.68 | 936142 |
| 2023-07-25 | 37.86 | $38.02 | 1.3M |
| 2023-07-24 | 37.81 | $38.19 | 476500 |
| 2023-07-21 | 37.72 | $38.25 | 557400 |
| 2023-07-20 | 37.60 | $38.20 | 383206 |
| 2023-07-19 | 37.48 | $37.90 | 1.1M |
| 2023-07-18 | 37.40 | $37.71 | 628449 |
| 2023-07-17 | 37.34 | $38.00 | 662300 |
| 2023-07-14 | 37.22 | $38.04 | 1.1M |
| 2023-07-13 | 37.06 | $37.66 | 1.2M |
| 2023-07-12 | 36.97 | $37.01 | 526000 |
| 2023-07-11 | 37.00 | $36.44 | 534024 |
| 2023-07-10 | 37.15 | $36.80 | 859242 |
| 2023-07-07 | 37.26 | $37.11 | 510000 |
| 2023-07-06 | 37.32 | $37.76 | 973629 |
| 2023-07-05 | 37.25 | $37.88 | 600245 |
| 2023-07-04 | 37.15 | $37.88 | 207100 |
| 2023-06-30 | 37.03 | $37.85 | 968937 |
| 2023-06-29 | 36.91 | $37.24 | 377721 |
| 2023-06-28 | 36.89 | $37.10 | 932400 |
| 2023-06-27 | 36.91 | $37.30 | 994700 |
| 2023-06-26 | 36.88 | $37.37 | 1.3M |
| 2023-06-23 | 36.85 | $37.13 | 858338 |
| 2023-06-22 | 36.86 | $37.14 | 688217 |
| 2023-06-21 | 36.87 | $36.95 | 791126 |
| 2023-06-20 | 36.93 | $36.86 | 1.2M |
| 2023-06-19 | 37.03 | $36.59 | 199237 |
| 2023-06-16 | 37.20 | $36.53 | 2.6M |
| 2023-06-15 | 37.41 | $37.11 | 676136 |
| 2023-06-14 | 37.54 | $37.29 | 1.1M |
| 2023-06-13 | 37.65 | $37.65 | 1.6M |
| 2023-06-12 | 37.71 | $37.58 | 998600 |
| 2023-06-09 | 37.80 | $37.54 | 520343 |
| 2023-06-08 | 37.91 | $37.43 | 794632 |
| 2023-06-07 | 38.07 | $37.23 | 1.3M |
| 2023-06-06 | 38.29 | $37.18 | 1.4M |
| 2023-06-05 | 38.57 | $38.37 | 1.7M |
| 2023-06-02 | 38.63 | $38.84 | 1.1M |
| 2023-06-01 | 38.62 | $38.25 | 868623 |
| 2023-05-31 | 38.72 | $38.69 | 3.4M |
| 2023-05-30 | 38.75 | $38.34 | 830700 |
| 2023-05-29 | 38.86 | $38.57 | 186643 |
| 2023-05-26 | 38.94 | $38.63 | 545500 |
| 2023-05-25 | 39.02 | $38.61 | 453136 |
| 2023-05-24 | 39.12 | $38.74 | 548200 |
| 2023-05-23 | 39.21 | $38.90 | 735633 |
| 2023-05-19 | 39.28 | $39.12 | 786364 |
| 2023-05-18 | 39.32 | $38.80 | 502000 |
| 2023-05-17 | 39.42 | $38.81 | 558805 |
| 2023-05-16 | 39.54 | $38.98 | 871144 |
| 2023-05-15 | 39.65 | $39.13 | 1.2M |
| 2023-05-12 | 39.74 | $39.32 | 849500 |
| 2023-05-11 | 39.80 | $39.14 | 1.5M |
| 2023-05-10 | 39.91 | $39.26 | 1.1M |
| 2023-05-09 | 40.01 | $39.36 | 844500 |
| 2023-05-08 | 40.10 | $39.21 | 1.7M |
| 2023-05-05 | 40.23 | $39.59 | 1.2M |
| 2023-05-04 | 40.30 | $39.95 | 480320 |
| 2023-05-03 | 40.31 | $40.00 | 682200 |
| 2023-05-02 | 40.30 | $39.76 | 674000 |
| 2023-05-01 | 40.34 | $39.75 | 626800 |
| 2023-04-28 | 40.38 | $39.68 | 840100 |
| 2023-04-27 | 40.43 | $39.96 | 858900 |
| 2023-04-26 | 40.44 | $39.98 | 1.0M |
| 2023-04-25 | 40.43 | $40.43 | 702333 |
| 2023-04-24 | 40.32 | $39.94 | 525600 |
| 2023-04-21 | 40.30 | $39.96 | 1.1M |
| 2023-04-20 | 40.26 | $39.75 | 716515 |
| 2023-04-19 | 40.25 | $39.95 | 685200 |
| 2023-04-18 | 40.19 | $39.91 | 880600 |
| 2023-04-17 | 40.12 | $39.82 | 619200 |
| 2023-04-14 | 40.06 | $39.67 | 822124 |
| 2023-04-13 | 40.01 | $40.39 | 1.7M |
| 2023-04-12 | 39.80 | $40.55 | 723746 |
| 2023-04-11 | 39.51 | $40.14 | 1.6M |
| 2023-04-10 | 39.25 | $39.84 | 1.2M |
| 2023-04-06 | 39.01 | $39.80 | 1.6M |
| 2023-04-05 | 38.74 | $39.59 | 1.5M |
| 2023-04-04 | 38.46 | $38.96 | 540900 |
| 2023-04-03 | 38.26 | $38.46 | 1.9M |
| 2023-03-31 | 38.13 | $38.48 | 1.4M |
| 2023-03-30 | 37.98 | $39.02 | 948900 |
| 2023-03-29 | 37.68 | $38.66 | 1.0M |
| 2023-03-28 | 37.41 | $38.45 | 887733 |
| 2023-03-27 | 37.13 | $37.92 | 1.6M |
| 2023-03-24 | 36.92 | $37.08 | 1.5M |
| 2023-03-23 | 36.85 | $36.74 | 1.3M |
| 2023-03-22 | 36.83 | $36.81 | 1.3M |
| 2023-03-21 | 36.80 | $36.81 | 954716 |
| 2023-03-20 | 36.77 | $37.55 | 1.4M |
| 2023-03-17 | 36.56 | $37.55 | 2.5M |
| 2023-03-16 | 36.33 | $37.53 | 960300 |
| 2023-03-15 | 36.06 | $37.04 | 1.5M |
| 2023-03-14 | 35.85 | $36.20 | 1.3M |
| 2023-03-13 | 35.79 | $36.33 | 2.0M |
| 2023-03-10 | 35.68 | $35.58 | 1.3M |
| 2023-03-09 | 35.72 | $36.05 | 914700 |
| 2023-03-08 | 35.67 | $36.32 | 1.3M |
| 2023-03-07 | 35.55 | $35.96 | 1.6M |
| 2023-03-06 | 35.50 | $35.81 | 706000 |
| 2023-03-03 | 35.46 | $35.62 | 840200 |
| 2023-03-02 | 35.46 | $35.29 | 1.0M |
| 2023-03-01 | 35.54 | $35.29 | 1.3M |
| 2023-02-28 | 35.63 | $35.41 | 2.4M |
| 2023-02-27 | 35.70 | $35.71 | 963736 |
| 2023-02-24 | 35.73 | $35.76 | 698000 |
| 2023-02-23 | 35.76 | $35.76 | 1.4M |
| 2023-02-22 | 35.79 | $35.86 | 967800 |
| 2023-02-21 | 35.80 | $35.89 | 609100 |
| 2023-02-17 | 35.82 | $36.13 | 1.9M |
| 2023-02-16 | 35.78 | $35.72 | 1.2M |
| 2023-02-15 | 35.83 | $36.22 | 1.2M |
| 2023-02-14 | 35.78 | $36.18 | 1.6M |
| 2023-02-13 | 35.74 | $36.11 | 1.3M |
| 2023-02-10 | 35.71 | $35.60 | 1.6M |
| 2023-02-09 | 35.78 | $34.95 | 1.3M |
| 2023-02-08 | 36.00 | $35.22 | 1.1M |
| 2023-02-07 | 36.20 | $35.22 | 1.2M |
| 2023-02-06 | 36.43 | $36.12 | 1.3M |
| 2023-02-03 | 36.51 | $35.86 | 1.1M |
| 2023-02-02 | 36.67 | $36.12 | 1.7M |
| 2023-02-01 | 36.79 | $35.90 | 1.8M |
| 2023-01-31 | 36.98 | $36.38 | 1.3M |
| 2023-01-30 | 37.10 | $36.46 | 1.1M |
| 2023-01-27 | 37.21 | $36.39 | 723600 |
| 2023-01-26 | 37.36 | $36.82 | 948600 |
| 2023-01-25 | 37.45 | $37.35 | 537500 |
| 2023-01-24 | 37.43 | $37.44 | 589000 |
| 2023-01-23 | 37.39 | $37.51 | 515800 |
| 2023-01-20 | 37.33 | $37.42 | 446700 |
| 2023-01-19 | 37.27 | $37.35 | 650635 |
| 2023-01-18 | 37.22 | $37.57 | 551238 |
| 2023-01-17 | 37.11 | $37.83 | 920700 |
| 2023-01-16 | 36.93 | $37.34 | 155600 |
| 2023-01-13 | 36.82 | $37.26 | 1.6M |
| 2023-01-12 | 36.70 | $36.74 | 709621 |
| 2023-01-11 | 36.68 | $36.62 | 1.1M |
| 2023-01-10 | 36.68 | $35.95 | 1.1M |
| 2023-01-09 | 36.82 | $36.44 | 720721 |
| 2023-01-06 | 36.88 | $36.81 | 817049 |
| 2023-01-05 | 36.87 | $36.49 | 612200 |
| 2023-01-04 | 36.92 | $36.79 | 706226 |
| 2023-01-03 | 36.92 | $37.00 | 726119 |
| 2022-12-30 | 36.87 | $36.27 | 882347 |
| 2022-12-29 | 36.96 | $36.47 | 454000 |
| 2022-12-28 | 37.03 | $36.36 | 1.2M |
| 2022-12-23 | 37.12 | $36.65 | 476800 |
| 2022-12-22 | 37.17 | $36.29 | 395800 |
| 2022-12-21 | 37.30 | $36.64 | 832600 |
| 2022-12-20 | 37.37 | $36.15 | 954800 |
| 2022-12-19 | 37.55 | $35.96 | 1.1M |
| 2022-12-16 | 37.80 | $37.02 | 2.9M |
| 2022-12-15 | 37.86 | $37.14 | 761400 |
| 2022-12-14 | 37.90 | $37.33 | 1.9M |
| 2022-12-13 | 37.90 | $37.65 | 1.7M |
| 2022-12-12 | 37.83 | $37.76 | 1.4M |
| 2022-12-09 | 37.71 | $37.28 | 960848 |
| 2022-12-08 | 37.67 | $37.31 | 1.1M |
| 2022-12-07 | 37.61 | $37.23 | 1.0M |
| 2022-12-06 | 37.55 | $37.52 | 1.9M |
| 2022-12-05 | 37.41 | $38.02 | 741000 |
| 2022-12-02 | 37.13 | $37.81 | 998108 |
| 2022-12-01 | 36.85 | $37.49 | 1.8M |
| 2022-11-30 | 36.59 | $37.62 | 6.7M |
| 2022-11-29 | 36.25 | $36.61 | 493000 |
| 2022-11-28 | 36.06 | $36.71 | 752946 |
| 2022-11-25 | 35.82 | $36.83 | 950606 |
| 2022-11-24 | 35.50 | $36.27 | 213113 |
| 2022-11-23 | 35.25 | $36.26 | 731400 |
| 2022-11-22 | 34.96 | $36.10 | 1.5M |
| 2022-11-21 | 34.65 | $35.54 | 822113 |
| 2022-11-18 | 34.41 | $35.51 | 983337 |
| 2022-11-17 | 34.13 | $34.93 | 1.4M |
| 2022-11-16 | 33.92 | $34.48 | 993307 |
| 2022-11-15 | 33.78 | $34.06 | 785200 |
| 2022-11-14 | 33.70 | $34.13 | 2.7M |
| 2022-11-11 | 33.60 | $33.96 | 910230 |
| 2022-11-10 | 33.51 | $34.35 | 1.0M |
| 2022-11-09 | 33.32 | $33.49 | 929300 |
| 2022-11-08 | 33.29 | $33.41 | 916914 |
| 2022-11-07 | 33.26 | $32.98 | 1.0M |
| 2022-11-04 | 33.33 | $33.86 | 623710 |
| 2022-11-03 | 33.22 | $33.92 | 516300 |
| 2022-11-02 | 33.08 | $34.14 | 1.3M |
| 2022-11-01 | 32.87 | $34.00 | 892400 |
| 2022-10-31 | 32.66 | $34.16 | 1.5M |
| 2022-10-28 | 32.38 | $34.04 | 1.2M |
| 2022-10-27 | 32.09 | $33.34 | 892400 |
| 2022-10-26 | 31.90 | $33.21 | 892841 |
| 2022-10-25 | 31.71 | $32.80 | 1.2M |
| 2022-10-24 | 31.59 | $32.63 | 1.3M |
| 2022-10-21 | 31.48 | $31.95 | 1.4M |
| 2022-10-20 | 31.51 | $31.09 | 1.1M |
| 2022-10-19 | 31.73 | $31.53 | 1.2M |
| 2022-10-18 | 31.90 | $32.10 | 944929 |
| 2022-10-17 | 31.98 | $31.68 | 1.6M |
| 2022-10-14 | 32.17 | $31.01 | 1.6M |
| 2022-10-13 | 32.54 | $31.96 | 1.0M |
| 2022-10-12 | 32.77 | $31.24 | 1.6M |
| 2022-10-11 | 33.19 | $32.25 | 1.1M |
| 2022-10-07 | 33.48 | $32.51 | 1.1M |
| 2022-10-06 | 33.76 | $32.75 | 1.4M |
| 2022-10-05 | 34.04 | $33.63 | 773900 |
| 2022-10-04 | 34.18 | $34.26 | 933400 |
| 2022-10-03 | 34.22 | $33.96 | 1.1M |
| 2022-09-30 | 34.32 | $33.78 | 2.1M |
| 2022-09-29 | 34.48 | $33.59 | 940900 |
| 2022-09-28 | 34.72 | $34.35 | 1.4M |
| 2022-09-27 | 34.83 | $34.54 | 1.3M |
| 2022-09-26 | 34.91 | $34.57 | 1.2M |
| 2022-09-23 | 35.01 | $34.78 | 896200 |
| 2022-09-22 | 35.08 | $35.14 | 941703 |
| 2022-09-21 | 35.09 | $34.90 | 915800 |
| 2022-09-20 | 35.15 | $34.94 | 917100 |
| 2022-09-19 | 35.21 | $34.95 | 837000 |
| 2022-09-16 | 35.28 | $34.66 | 3.2M |
| 2022-09-15 | 35.43 | $34.76 | 1.1M |
| 2022-09-14 | 35.57 | $35.49 | 1.5M |
| 2022-09-13 | 35.59 | $35.16 | 5.1M |
| 2022-09-12 | 35.67 | $35.79 | 1.3M |
| 2022-09-09 | 35.64 | $35.48 | 867730 |
| 2022-09-08 | 35.67 | $35.57 | 1.2M |
| 2022-09-07 | 35.68 | $35.56 | 927600 |
| 2022-09-06 | 35.70 | $35.47 | 3.9M |
| 2022-09-02 | 35.74 | $35.40 | 1.0M |
| 2022-09-01 | 35.79 | $35.44 | 1.3M |
| 2022-08-31 | 35.85 | $35.56 | 2.1M |
| 2022-08-30 | 35.89 | $35.79 | 707205 |
| 2022-08-29 | 35.89 | $35.72 | 1.3M |
| 2022-08-26 | 35.90 | $35.36 | 596900 |
| 2022-08-25 | 35.99 | $35.74 | 662726 |
| 2022-08-24 | 36.01 | $35.89 | 892400 |
| 2022-08-23 | 36.00 | $35.76 | 474420 |
| 2022-08-22 | 36.01 | $36.03 | 697039 |
| 2022-08-19 | 35.97 | $36.05 | 894600 |
| 2022-08-18 | 35.92 | $35.80 | 538013 |
| 2022-08-17 | 35.90 | $36.00 | 1.1M |
| 2022-08-16 | 35.84 | $35.88 | 697128 |
| 2022-08-15 | 35.79 | $35.70 | 937900 |
| 2022-08-12 | 35.77 | $35.29 | 585022 |
| 2022-08-11 | 35.84 | $35.43 | 801004 |
| 2022-08-10 | 35.88 | $35.63 | 936900 |
| 2022-08-09 | 35.88 | $36.19 | 1.0M |
| 2022-08-08 | 35.76 | $35.79 | 1.0M |
| 2022-08-05 | 35.71 | $35.62 | 668000 |
| 2022-08-04 | 35.68 | $35.86 | 570642 |
| 2022-08-03 | 35.59 | $35.76 | 754801 |
| 2022-08-02 | 35.51 | $35.71 | 902102 |
| 2022-07-29 | 35.42 | $35.75 | 1.0M |
| 2022-07-28 | 35.31 | $36.03 | 887829 |
| 2022-07-27 | 35.12 | $35.44 | 448300 |
| 2022-07-26 | 35.02 | $35.53 | 494630 |
| 2022-07-25 | 34.88 | $35.35 | 1.4M |
| 2022-07-22 | 34.76 | $34.86 | 505214 |
| 2022-07-21 | 34.73 | $34.54 | 534732 |
| 2022-07-20 | 34.75 | $34.47 | 524900 |
| 2022-07-19 | 34.79 | $34.61 | 605800 |
| 2022-07-18 | 34.81 | $34.89 | 1.1M |
| 2022-07-15 | 34.77 | $35.07 | 728500 |
| 2022-07-14 | 34.68 | $35.43 | 1.2M |
| 2022-07-13 | 34.50 | $35.33 | 939207 |
| 2022-07-12 | 34.32 | $34.98 | 1.5M |
| 2022-07-11 | 34.18 | $34.69 | 1.4M |
| 2022-07-08 | 34.07 | $34.05 | 864000 |
| 2022-07-07 | 34.09 | $34.23 | 712000 |
| 2022-07-06 | 34.07 | $34.18 | 1.0M |
| 2022-07-05 | 34.06 | $34.60 | 1.4M |
| 2022-07-04 | 33.96 | $34.64 | 553600 |
| 2022-06-30 | 33.84 | $34.61 | 1.3M |
| 2022-06-29 | 33.71 | $34.63 | 846300 |
| 2022-06-28 | 33.55 | $34.37 | 796000 |
| 2022-06-27 | 33.42 | $34.09 | 1.0M |
| 2022-06-24 | 33.34 | $33.87 | 1.4M |
| 2022-06-23 | 33.29 | $33.67 | 574425 |
| 2022-06-22 | 33.27 | $33.39 | 2.1M |
| 2022-06-21 | 33.32 | $32.72 | 1.5M |
| 2022-06-20 | 33.52 | $32.77 | 391200 |
| 2022-06-17 | 33.75 | $32.64 | 3.2M |
| 2022-06-16 | 34.04 | $33.08 | 1.2M |
| 2022-06-15 | 34.29 | $33.52 | 1.1M |
| 2022-06-14 | 34.49 | $33.80 | 1.5M |
| 2022-06-13 | 34.66 | $34.13 | 4.1M |
| 2022-06-10 | 34.79 | $34.51 | 679500 |
| 2022-06-09 | 34.87 | $34.32 | 2.2M |
| 2022-06-08 | 34.99 | $33.98 | 2.0M |
| 2022-06-07 | 35.21 | $34.30 | 3.6M |
| 2022-06-06 | 35.40 | $34.77 | 5.3M |
| 2022-06-03 | 35.51 | $35.40 | 563700 |
| 2022-06-02 | 35.51 | $35.45 | 1.1M |
| 2022-06-01 | 35.50 | $35.24 | 1.7M |
| 2022-05-31 | 35.53 | $35.28 | 4.6M |
| 2022-05-30 | 35.55 | $35.23 | 336200 |
| 2022-05-27 | 35.59 | $35.32 | 939104 |
| 2022-05-26 | 35.61 | $35.47 | 642000 |
| 2022-05-25 | 35.60 | $35.83 | 884001 |
| 2022-05-24 | 35.52 | $35.77 | 1.4M |
| 2022-05-20 | 35.43 | $35.46 | 658132 |
| 2022-05-19 | 35.39 | $35.09 | 1.3M |
| 2022-05-18 | 35.41 | $35.23 | 1.1M |
| 2022-05-17 | 35.42 | $35.50 | 2.1M |
| 2022-05-16 | 35.36 | $35.34 | 942500 |
| 2022-05-13 | 35.33 | $35.49 | 2.0M |
| 2022-05-12 | 35.25 | $34.94 | 1.3M |
| 2022-05-11 | 35.29 | $34.63 | 1.3M |
| 2022-05-10 | 35.38 | $35.08 | 984922 |
| 2022-05-09 | 35.40 | $35.59 | 996100 |
| 2022-05-06 | 35.31 | $34.90 | 994300 |
| 2022-05-05 | 35.35 | $35.22 | 885600 |
| 2022-05-04 | 35.32 | $34.99 | 1.3M |
| 2022-05-03 | 35.34 | $34.45 | 955034 |
| 2022-05-02 | 35.47 | $34.41 | 736400 |
| 2022-04-29 | 35.63 | $34.73 | 1.1M |
| 2022-04-28 | 35.73 | $35.31 | 678100 |
| 2022-04-27 | 35.73 | $35.51 | 1.0M |
| 2022-04-26 | 35.69 | $35.85 | 1.3M |
| 2022-04-25 | 35.56 | $35.81 | 1.3M |
| 2022-04-22 | 35.41 | $35.68 | 839436 |
| 2022-04-21 | 35.26 | $35.38 | 952800 |
| 2022-04-20 | 35.15 | $35.07 | 875345 |
| 2022-04-19 | 35.08 | $34.69 | 971040 |
| 2022-04-18 | 35.07 | $34.46 | 508035 |
| 2022-04-14 | 35.11 | $34.71 | 534800 |
| 2022-04-13 | 35.09 | $34.78 | 1.2M |
| 2022-04-12 | 35.05 | $35.37 | 839812 |
| 2022-04-11 | 34.88 | $35.23 | 804439 |
| 2022-04-08 | 34.70 | $35.43 | 587600 |
| 2022-04-07 | 34.44 | $35.43 | 1.0M |
| 2022-04-06 | 34.14 | $35.40 | 987800 |
| 2022-04-05 | 33.80 | $34.70 | 1.0M |
| 2022-04-04 | 33.54 | $34.26 | 907300 |
| 2022-04-01 | 33.33 | $34.20 | 836200 |
| 2022-03-31 | 33.10 | $33.68 | 1.6M |
| 2022-03-30 | 32.94 | $33.48 | 1.1M |
| 2022-03-29 | 32.80 | $33.13 | 853617 |
| 2022-03-28 | 32.70 | $32.87 | 576840 |
| 2022-03-25 | 32.64 | $32.68 | 654800 |
| 2022-03-24 | 32.61 | $32.47 | 818600 |
| 2022-03-23 | 32.62 | $32.49 | 1.3M |
| 2022-03-22 | 32.62 | $32.53 | 1.1M |
| 2022-03-21 | 32.62 | $32.57 | 1.1M |
| 2022-03-18 | 32.61 | $32.54 | 2.8M |
| 2022-03-17 | 32.59 | $32.76 | 1.3M |
| 2022-03-16 | 32.53 | $32.63 | 5.2M |
| 2022-03-15 | 32.49 | $32.43 | 5.1M |
| 2022-03-14 | 32.48 | $32.73 | 1.2M |
| 2022-03-11 | 32.40 | $32.79 | 1.3M |
| 2022-03-10 | 32.30 | $32.77 | 1.3M |
| 2022-03-09 | 32.18 | $32.58 | 5.3M |
| 2022-03-08 | 32.09 | $33.08 | 5.6M |
| 2022-03-07 | 31.87 | $32.78 | 904700 |
| 2022-03-04 | 31.68 | $32.63 | 864407 |
| 2022-03-03 | 31.50 | $31.95 | 778500 |
| 2022-03-02 | 31.43 | $31.72 | 1.2M |
| 2022-03-01 | 31.40 | $31.40 | 968900 |
| 2022-02-28 | 31.43 | $31.30 | 1.6M |
| 2022-02-25 | 31.49 | $31.24 | 1.7M |
| 2022-02-24 | 31.57 | $31.29 | 1.2M |
| 2022-02-23 | 31.66 | $30.92 | 1.2M |
| 2022-02-22 | 31.84 | $31.13 | 1.2M |
| 2022-02-18 | 32.00 | $31.27 | 911500 |
| 2022-02-17 | 32.17 | $31.44 | 904800 |
| 2022-02-16 | 32.32 | $31.43 | 1.2M |
| 2022-02-15 | 32.50 | $31.87 | 1.0M |
| 2022-02-14 | 32.62 | $32.23 | 1.4M |
| 2022-02-11 | 32.68 | $32.29 | 1.2M |
| 2022-02-10 | 32.73 | $32.48 | 1.2M |
| 2022-02-09 | 32.75 | $32.77 | 2.4M |
| 2022-02-08 | 32.71 | $32.77 | 13.4M |
| 2022-02-07 | 32.66 | $32.89 | 2.6M |
| 2022-02-04 | 32.58 | $32.68 | 562802 |
| 2022-02-03 | 32.53 | $32.77 | 761200 |
| 2022-02-02 | 32.45 | $33.05 | 810615 |
| 2022-02-01 | 32.29 | $32.73 | 789307 |
| 2022-01-31 | 32.18 | $32.84 | 765000 |
| 2022-01-28 | 32.03 | $32.48 | 770900 |
| 2022-01-27 | 31.92 | $32.06 | 1.0M |
| 2022-01-26 | 31.89 | $31.69 | 856700 |
| 2022-01-25 | 31.93 | $31.91 | 783600 |
| 2022-01-24 | 31.93 | $32.06 | 1.3M |
| 2022-01-21 | 31.89 | $31.87 | 1.1M |
| 2022-01-20 | 31.89 | $31.70 | 420600 |
| 2022-01-19 | 31.93 | $31.67 | 569314 |
| 2022-01-18 | 31.98 | $31.46 | 537800 |
| 2022-01-17 | 32.08 | $31.51 | 376706 |
| 2022-01-14 | 32.19 | $31.67 | 575800 |
| 2022-01-13 | 32.27 | $31.86 | 740100 |
| 2022-01-12 | 32.34 | $31.84 | 1.8M |
| 2022-01-11 | 32.41 | $31.75 | 970913 |
| 2022-01-10 | 32.51 | $31.56 | 910400 |
| 2022-01-07 | 32.67 | $31.99 | 597213 |
| 2022-01-06 | 32.76 | $32.18 | 1.9M |
| 2022-01-05 | 32.82 | $32.79 | 915922 |
| 2022-01-04 | 32.75 | $32.84 | 893738 |
| 2021-12-31 | 32.67 | $32.91 | 357227 |
| 2021-12-30 | 32.55 | $32.72 | 361030 |
| 2021-12-29 | 32.45 | $32.72 | 701602 |
| 2021-12-24 | 32.33 | $32.33 | 45200 |
| 2021-12-23 | 32.26 | $32.29 | 752248 |
| 2021-12-22 | 32.20 | $32.37 | 421914 |
| 2021-12-21 | 32.10 | $32.34 | 536900 |
| 2021-12-20 | 32.00 | $32.42 | 641600 |
| 2021-12-17 | 31.85 | $32.27 | 1.6M |
| 2021-12-16 | 31.71 | $32.14 | 552000 |
| 2021-12-15 | 31.58 | $32.13 | 966215 |
| 2021-12-14 | 31.42 | $31.50 | 664711 |
| 2021-12-13 | 31.37 | $31.29 | 1.4M |
| 2021-12-10 | 31.35 | $31.18 | 448706 |
| 2021-12-09 | 31.36 | $31.05 | 1.1M |
| 2021-12-08 | 31.38 | $31.04 | 650025 |
| 2021-12-07 | 31.42 | $31.38 | 670600 |
| 2021-12-06 | 31.38 | $31.66 | 675000 |
| 2021-12-03 | 31.28 | $31.59 | 660503 |
| 2021-12-02 | 31.17 | $31.53 | 692300 |
| 2021-12-01 | 31.06 | $31.45 | 883200 |
| 2021-11-30 | 30.94 | $31.23 | 2.5M |
| 2021-11-29 | 30.85 | $31.12 | 737800 |
| 2021-11-26 | 30.76 | $30.88 | 1.1M |
| 2021-11-25 | 30.72 | $30.95 | 141100 |
| 2021-11-24 | 30.65 | $30.88 | 448200 |
| 2021-11-23 | 30.58 | $30.97 | 1.0M |
| 2021-11-22 | 30.48 | $30.82 | 585700 |
| 2021-11-19 | 30.39 | $30.83 | 464918 |
| 2021-11-18 | 30.29 | $30.58 | 695912 |
| 2021-11-17 | 30.23 | $30.44 | 452800 |
| 2021-11-16 | 30.18 | $30.36 | 712000 |
| 2021-11-15 | 30.15 | $30.23 | 492900 |
| 2021-11-12 | 30.13 | $30.25 | 1.5M |
| 2021-11-11 | 30.11 | $30.34 | 764034 |
| 2021-11-10 | 30.07 | $30.37 | 543334 |
| 2021-11-09 | 30.02 | $30.43 | 1.1M |
| 2021-11-08 | 29.94 | $30.20 | 815522 |
| 2021-11-05 | 29.91 | $30.45 | 780624 |
| 2021-11-04 | 29.81 | $30.24 | 582700 |
| 2021-11-03 | 29.74 | $30.12 | 769300 |
| 2021-11-02 | 29.69 | $30.06 | 874645 |
| 2021-11-01 | 29.65 | $29.90 | 648625 |
| 2021-10-29 | 29.64 | $29.57 | 863000 |
| 2021-10-28 | 29.69 | $29.49 | 1.0M |
| 2021-10-27 | 29.78 | $29.30 | 940424 |
| 2021-10-26 | 29.91 | $29.81 | 654200 |
| 2021-10-25 | 29.97 | $29.99 | 1.1M |
| 2021-10-22 | 30.00 | $29.99 | 471830 |
| 2021-10-21 | 30.03 | $30.01 | 566315 |
| 2021-10-20 | 30.06 | $30.08 | 636608 |
| 2021-10-19 | 30.09 | $30.08 | 864500 |
| 2021-10-18 | 30.13 | $30.35 | 749400 |
| 2021-10-15 | 30.11 | $30.40 | 550500 |
| 2021-10-14 | 30.08 | $30.53 | 498409 |
| 2021-10-13 | 30.03 | $30.36 | 821700 |
| 2021-10-12 | 30.00 | $30.01 | 1.0M |
| 2021-10-08 | 30.04 | $30.07 | 1.4M |
| 2021-10-07 | 30.08 | $30.13 | 828500 |
| 2021-10-06 | 30.12 | $29.88 | 1.0M |
| 2021-10-05 | 30.21 | $29.85 | 891600 |
| 2021-10-04 | 30.34 | $30.15 | 399500 |
| 2021-10-01 | 30.41 | $30.07 | 714337 |
| 2021-09-30 | 30.53 | $29.94 | 729900 |
| 2021-09-29 | 30.68 | $30.19 | 524600 |
| 2021-09-28 | 30.81 | $30.24 | 615817 |
| 2021-09-27 | 30.96 | $30.38 | 470744 |
| 2021-09-24 | 31.10 | $30.73 | 461400 |
| 2021-09-23 | 31.18 | $30.83 | 807423 |
| 2021-09-22 | 31.26 | $31.05 | 438700 |
| 2021-09-21 | 31.31 | $31.16 | 803800 |
| 2021-09-20 | 31.34 | $30.98 | 1.1M |
| 2021-09-17 | 31.41 | $30.87 | 1.3M |
| 2021-09-16 | 31.52 | $31.08 | 526400 |
| 2021-09-15 | 31.60 | $31.29 | 924500 |
| 2021-09-14 | 31.65 | $31.50 | 812600 |
| 2021-09-13 | 31.66 | $31.53 | 994115 |
| 2021-09-10 | 31.66 | $31.42 | 520528 |
| 2021-09-09 | 31.69 | $31.40 | 739700 |
| 2021-09-08 | 31.72 | $31.72 | 8.3M |
| 2021-09-07 | 31.69 | $31.18 | 911100 |
| 2021-09-03 | 31.77 | $31.82 | 695900 |
| 2021-09-02 | 31.73 | $31.97 | 474010 |
| 2021-09-01 | 31.64 | $31.81 | 7.7M |
| 2021-08-31 | 31.57 | $31.40 | 907800 |
| 2021-08-30 | 31.58 | $31.42 | 326748 |
| 2021-08-27 | 31.58 | $31.36 | 421200 |
| 2021-08-26 | 31.59 | $31.44 | 539417 |
| 2021-08-25 | 31.59 | $31.41 | 579700 |
| 2021-08-24 | 31.59 | $31.50 | 567322 |
| 2021-08-23 | 31.57 | $31.74 | 1.4M |
| 2021-08-20 | 31.49 | $31.81 | 1.3M |
| 2021-08-19 | 31.38 | $31.68 | 621141 |
| 2021-08-18 | 31.29 | $31.44 | 835800 |
| 2021-08-17 | 31.22 | $31.50 | 896619 |
| 2021-08-16 | 31.13 | $31.54 | 944436 |
| 2021-08-13 | 31.02 | $31.32 | 437300 |
| 2021-08-12 | 30.93 | $31.24 | 515402 |
| 2021-08-11 | 30.85 | $31.26 | 702000 |
| 2021-08-10 | 30.75 | $30.97 | 831300 |
| 2021-08-09 | 30.69 | $30.85 | 522319 |
| 2021-08-06 | 30.65 | $30.71 | 691304 |
| 2021-08-05 | 30.63 | $30.76 | 383800 |
| 2021-08-04 | 30.59 | $30.77 | 473500 |
| 2021-08-03 | 30.55 | $30.80 | 387000 |
| 2021-07-30 | 30.50 | $30.80 | 711700 |
| 2021-07-29 | 30.43 | $30.50 | 467846 |
| 2021-07-28 | 30.42 | $30.52 | 632000 |
| 2021-07-27 | 30.40 | $30.40 | 528922 |
| 2021-07-26 | 30.41 | $30.27 | 503408 |
| 2021-07-23 | 30.45 | $30.37 | 494700 |
| 2021-07-22 | 30.46 | $30.30 | 775536 |
| 2021-07-21 | 30.50 | $30.44 | 741348 |
| 2021-07-20 | 30.51 | $30.65 | 997300 |
| 2021-07-19 | 30.49 | $30.80 | 1.1M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
58.99
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.55
Average
41.67
Maximum
60.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.99 | $58.63 | 237577 |
| 2026-07-15 | 59.01 | $58.59 | 865800 |
| 2026-07-14 | 59.04 | $58.80 | 976348 |
| 2026-07-13 | 59.00 | $58.80 | 807900 |
| 2026-07-10 | 58.94 | $58.57 | 871300 |
| 2026-07-09 | 58.93 | $58.41 | 827900 |
| 2026-07-08 | 58.97 | $59.06 | 1.1M |
| 2026-07-07 | 58.79 | $58.38 | 1.5M |
| 2026-07-06 | 58.78 | $58.24 | 883800 |
| 2026-07-03 | 58.81 | $58.95 | 336700 |
| 2026-07-02 | 58.61 | $59.00 | 1.2M |
| 2026-06-30 | 58.34 | $58.50 | 2.0M |
| 2026-06-29 | 58.16 | $58.99 | 936534 |
| 2026-06-26 | 57.78 | $59.23 | 1.3M |
| 2026-06-25 | 57.24 | $58.42 | 1.6M |
| 2026-06-24 | 56.83 | $57.93 | 1.0M |
| 2026-06-23 | 56.50 | $57.63 | 1.0M |
| 2026-06-22 | 56.19 | $56.65 | 1.1M |
| 2026-06-19 | 56.13 | $56.00 | 2.6M |
| 2026-06-18 | 56.27 | $56.78 | 1.1M |
| 2026-06-17 | 56.20 | $56.36 | 972200 |
| 2026-06-16 | 56.26 | $57.15 | 1.9M |
| 2026-06-15 | 56.09 | $56.96 | 1.2M |
| 2026-06-12 | 55.95 | $56.69 | 7.0M |
| 2026-06-11 | 55.88 | $56.28 | 1.4M |
| 2026-06-10 | 55.94 | $56.17 | 1.3M |
| 2026-06-09 | 56.06 | $56.21 | 1.1M |
| 2026-06-08 | 56.21 | $56.18 | 1.2M |
| 2026-06-05 | 56.41 | $56.97 | 6.6M |
| 2026-06-04 | 56.42 | $56.12 | 1.3M |
| 2026-06-03 | 56.71 | $55.58 | 1.8M |
| 2026-06-02 | 57.25 | $55.85 | 1.3M |
| 2026-06-01 | 57.83 | $56.36 | 1.7M |
| 2026-05-29 | 58.37 | $56.70 | 4.0M |
| 2026-05-28 | 58.93 | $58.04 | 1.1M |
| 2026-05-27 | 59.19 | $59.14 | 934300 |
| 2026-05-26 | 59.15 | $59.66 | 1.3M |
| 2026-05-25 | 58.94 | $59.36 | 180940 |
| 2026-05-22 | 58.77 | $59.17 | 733028 |
| 2026-05-21 | 58.62 | $58.76 | 926022 |
| 2026-05-20 | 58.56 | $58.64 | 1.2M |
| 2026-05-19 | 58.53 | $58.63 | 1.1M |
| 2026-05-15 | 58.50 | $57.60 | 907600 |
| 2026-05-14 | 58.78 | $58.51 | 586448 |
| 2026-05-13 | 58.83 | $58.77 | 901200 |
| 2026-05-12 | 58.81 | $59.15 | 895500 |
| 2026-05-11 | 58.66 | $58.73 | 1.3M |
| 2026-05-08 | 58.61 | $58.76 | 734000 |
| 2026-05-07 | 58.54 | $58.69 | 813900 |
| 2026-05-06 | 58.47 | $58.52 | 1.2M |
| 2026-05-05 | 58.44 | $59.23 | 1.1M |
| 2026-05-04 | 58.18 | $58.55 | 1.1M |
| 2026-05-01 | 58.07 | $58.41 | 586900 |
| 2026-04-30 | 57.98 | $58.36 | 1.2M |
| 2026-04-29 | 57.90 | $57.81 | 1.1M |
| 2026-04-28 | 57.97 | $58.43 | 812600 |
| 2026-04-27 | 57.86 | $58.00 | 570700 |
| 2026-04-24 | 57.86 | $58.28 | 656000 |
| 2026-04-23 | 57.78 | $58.11 | 1.5M |
| 2026-04-22 | 57.74 | $56.88 | 775232 |
| 2026-04-21 | 58.09 | $57.47 | 924900 |
| 2026-04-20 | 58.32 | $58.31 | 1.5M |
| 2026-04-17 | 58.33 | $58.30 | 1.2M |
| 2026-04-16 | 58.36 | $58.58 | 1.3M |
| 2026-04-15 | 58.29 | $58.27 | 1.1M |
| 2026-04-14 | 58.32 | $58.24 | 694144 |
| 2026-04-13 | 58.35 | $58.25 | 1.2M |
| 2026-04-10 | 58.39 | $58.94 | 724831 |
| 2026-04-09 | 58.22 | $58.57 | 891300 |
| 2026-04-08 | 58.12 | $58.48 | 776300 |
| 2026-04-07 | 58.03 | $59.27 | 1.1M |
| 2026-04-06 | 57.68 | $58.47 | 1.4M |
| 2026-04-02 | 57.50 | $58.25 | 954700 |
| 2026-04-01 | 57.35 | $57.91 | 849400 |
| 2026-03-31 | 57.29 | $57.45 | 1.5M |
| 2026-03-30 | 57.36 | $57.59 | 1.1M |
| 2026-03-27 | 57.41 | $56.77 | 1.1M |
| 2026-03-26 | 57.73 | $57.17 | 601200 |
| 2026-03-25 | 58.00 | $57.40 | 1.1M |
| 2026-03-24 | 58.26 | $57.09 | 1.3M |
| 2026-03-23 | 58.66 | $56.54 | 1.1M |
| 2026-03-20 | 59.33 | $56.83 | 3.1M |
| 2026-03-19 | 60.04 | $58.96 | 2.0M |
| 2026-03-18 | 60.22 | $59.58 | 1.0M |
| 2026-03-17 | 60.22 | $59.85 | 854000 |
| 2026-03-16 | 60.11 | $60.17 | 1.2M |
| 2026-03-13 | 59.87 | $60.09 | 1.1M |
| 2026-03-12 | 59.57 | $59.29 | 7.7M |
| 2026-03-11 | 59.45 | $58.67 | 1.3M |
| 2026-03-10 | 59.48 | $59.15 | 1.5M |
| 2026-03-09 | 59.34 | $59.55 | 1.2M |
| 2026-03-06 | 59.02 | $59.08 | 1.2M |
| 2026-03-05 | 58.77 | $57.94 | 7.5M |
| 2026-03-04 | 58.80 | $58.18 | 694500 |
| 2026-03-03 | 58.74 | $58.34 | 1.2M |
| 2026-03-02 | 58.60 | $58.15 | 1.6M |
| 2026-02-27 | 58.47 | $58.62 | 2.6M |
| 2026-02-26 | 58.13 | $57.97 | 881112 |
| 2026-02-25 | 57.91 | $57.98 | 812018 |
| 2026-02-24 | 57.62 | $57.94 | 694800 |
| 2026-02-23 | 57.25 | $57.64 | 1.2M |
| 2026-02-20 | 56.89 | $56.67 | 967400 |
| 2026-02-19 | 56.73 | $56.84 | 631400 |
| 2026-02-18 | 56.47 | $56.66 | 1.9M |
| 2026-02-17 | 56.19 | $57.34 | 899100 |
| 2026-02-13 | 55.63 | $56.47 | 1.1M |
| 2026-02-12 | 55.20 | $55.98 | 1.5M |
| 2026-02-11 | 54.83 | $54.90 | 2.0M |
| 2026-02-10 | 54.71 | $54.79 | 747641 |
| 2026-02-09 | 54.59 | $54.42 | 526706 |
| 2026-02-06 | 54.55 | $54.48 | 697603 |
| 2026-02-05 | 54.49 | $55.49 | 1.3M |
| 2026-02-04 | 54.08 | $54.79 | 1.1M |
| 2026-02-03 | 53.80 | $54.55 | 858200 |
| 2026-02-02 | 53.54 | $53.84 | 1.2M |
| 2026-01-30 | 53.44 | $53.83 | 1.8M |
| 2026-01-29 | 53.32 | $53.70 | 867936 |
| 2026-01-28 | 53.22 | $53.35 | 724746 |
| 2026-01-27 | 53.21 | $53.81 | 616309 |
| 2026-01-26 | 53.06 | $53.55 | 814827 |
| 2026-01-23 | 52.96 | $53.15 | 781745 |
| 2026-01-22 | 52.96 | $53.13 | 681700 |
| 2026-01-21 | 52.98 | $52.94 | 969500 |
| 2026-01-20 | 53.07 | $53.46 | 861200 |
| 2026-01-19 | 53.02 | $53.23 | 331108 |
| 2026-01-16 | 53.03 | $52.73 | 965642 |
| 2026-01-15 | 53.20 | $52.45 | 793900 |
| 2026-01-14 | 53.51 | $52.76 | 795313 |
| 2026-01-13 | 53.79 | $52.85 | 926100 |
| 2026-01-12 | 54.10 | $53.77 | 1.2M |
| 2026-01-09 | 54.18 | $53.95 | 557225 |
| 2026-01-08 | 54.22 | $54.21 | 632100 |
| 2026-01-07 | 54.19 | $54.29 | 657900 |
| 2026-01-06 | 54.11 | $54.13 | 590000 |
| 2026-01-05 | 54.07 | $53.72 | 1.2M |
| 2026-01-02 | 54.15 | $54.44 | 423400 |
| 2025-12-31 | 54.01 | $54.64 | 640700 |
| 2025-12-30 | 53.77 | $54.27 | 840100 |
| 2025-12-29 | 53.60 | $54.17 | 719000 |
| 2025-12-24 | 53.42 | $53.84 | 135015 |
| 2025-12-23 | 53.30 | $53.99 | 722900 |
| 2025-12-22 | 53.12 | $53.67 | 667500 |
| 2025-12-19 | 52.99 | $53.69 | 3.4M |
| 2025-12-18 | 52.84 | $53.62 | 656341 |
| 2025-12-17 | 52.67 | $53.22 | 775440 |
| 2025-12-16 | 52.60 | $52.65 | 783700 |
| 2025-12-15 | 52.71 | $52.92 | 894625 |
| 2025-12-12 | 52.75 | $52.74 | 703600 |
| 2025-12-11 | 52.87 | $52.46 | 1.4M |
| 2025-12-10 | 53.11 | $51.99 | 1.0M |
| 2025-12-09 | 53.55 | $52.46 | 554800 |
| 2025-12-08 | 53.93 | $52.94 | 785700 |
| 2025-12-05 | 54.25 | $53.05 | 901011 |
| 2025-12-04 | 54.60 | $53.49 | 893047 |
| 2025-12-03 | 54.87 | $53.82 | 1.4M |
| 2025-12-02 | 55.09 | $54.34 | 677300 |
| 2025-12-01 | 55.17 | $54.64 | 791500 |
| 2025-11-28 | 55.17 | $54.74 | 524700 |
| 2025-11-27 | 55.12 | $54.78 | 217327 |
| 2025-11-26 | 55.03 | $54.91 | 766715 |
| 2025-11-25 | 54.86 | $55.31 | 757331 |
| 2025-11-24 | 54.51 | $54.80 | 2.1M |
| 2025-11-21 | 54.23 | $54.70 | 746536 |
| 2025-11-20 | 53.91 | $54.13 | 608233 |
| 2025-11-19 | 53.69 | $53.58 | 756503 |
| 2025-11-18 | 53.58 | $53.80 | 889041 |
| 2025-11-17 | 53.37 | $54.15 | 1.1M |
| 2025-11-14 | 52.98 | $53.89 | 1.2M |
| 2025-11-13 | 52.59 | $53.37 | 1.4M |
| 2025-11-12 | 52.27 | $52.64 | 641022 |
| 2025-11-11 | 52.10 | $52.16 | 1.4M |
| 2025-11-10 | 52.04 | $51.62 | 919120 |
| 2025-11-07 | 52.14 | $51.81 | 718100 |
| 2025-11-06 | 52.19 | $52.11 | 729811 |
| 2025-11-05 | 52.15 | $51.85 | 517100 |
| 2025-11-04 | 52.18 | $51.66 | 802500 |
| 2025-11-03 | 52.27 | $51.26 | 466200 |
| 2025-10-31 | 52.50 | $51.73 | 771332 |
| 2025-10-30 | 52.61 | $51.78 | 480700 |
| 2025-10-29 | 52.73 | $51.34 | 912110 |
| 2025-10-28 | 52.99 | $52.02 | 592400 |
| 2025-10-27 | 53.08 | $52.48 | 891339 |
| 2025-10-24 | 53.03 | $52.56 | 590444 |
| 2025-10-23 | 52.92 | $52.71 | 1.1M |
| 2025-10-22 | 52.72 | $53.23 | 640223 |
| 2025-10-21 | 52.30 | $52.74 | 644723 |
| 2025-10-20 | 51.92 | $52.46 | 639400 |
| 2025-10-17 | 51.54 | $52.33 | 646200 |
| 2025-10-16 | 51.09 | $51.90 | 861300 |
| 2025-10-15 | 50.68 | $51.82 | 1.5M |
| 2025-10-14 | 50.19 | $50.96 | 989400 |
| 2025-10-10 | 49.87 | $50.54 | 876635 |
| 2025-10-09 | 49.60 | $49.98 | 515100 |
| 2025-10-08 | 49.45 | $49.44 | 1.2M |
| 2025-10-07 | 49.44 | $49.48 | 754800 |
| 2025-10-06 | 49.41 | $49.49 | 975849 |
| 2025-10-03 | 49.37 | $49.70 | 408300 |
| 2025-10-02 | 49.25 | $49.86 | 747346 |
| 2025-10-01 | 49.07 | $49.38 | 923200 |
| 2025-09-30 | 48.99 | $49.65 | 1.0M |
| 2025-09-29 | 48.81 | $49.16 | 601328 |
| 2025-09-26 | 48.76 | $49.03 | 570500 |
| 2025-09-25 | 48.74 | $49.26 | 754900 |
| 2025-09-24 | 48.65 | $49.20 | 721348 |
| 2025-09-23 | 48.56 | $49.18 | 578008 |
| 2025-09-22 | 48.47 | $48.86 | 844000 |
| 2025-09-19 | 48.47 | $48.88 | 2.5M |
| 2025-09-18 | 48.47 | $48.26 | 895415 |
| 2025-09-17 | 48.67 | $48.49 | 555417 |
| 2025-09-16 | 48.86 | $48.46 | 1.0M |
| 2025-09-15 | 49.10 | $48.87 | 1.1M |
| 2025-09-12 | 49.27 | $49.28 | 523814 |
| 2025-09-11 | 49.36 | $49.02 | 2.7M |
| 2025-09-10 | 49.55 | $48.97 | 2.9M |
| 2025-09-09 | 49.80 | $49.59 | 2.6M |
| 2025-09-08 | 49.92 | $49.48 | 3.5M |
| 2025-09-05 | 50.09 | $49.99 | 1.1M |
| 2025-09-04 | 50.15 | $49.92 | 648000 |
| 2025-09-03 | 50.23 | $49.84 | 702200 |
| 2025-09-02 | 50.36 | $49.71 | 738200 |
| 2025-08-29 | 50.56 | $50.01 | 751315 |
| 2025-08-28 | 50.70 | $49.93 | 495621 |
| 2025-08-27 | 50.89 | $50.38 | 1.1M |
| 2025-08-26 | 50.98 | $50.36 | 2.0M |
| 2025-08-25 | 51.09 | $50.57 | 547910 |
| 2025-08-22 | 51.14 | $50.65 | 735613 |
| 2025-08-21 | 51.17 | $51.00 | 595826 |
| 2025-08-20 | 51.08 | $50.93 | 945300 |
| 2025-08-19 | 50.99 | $50.59 | 927700 |
| 2025-08-18 | 50.98 | $50.79 | 578500 |
| 2025-08-15 | 50.89 | $50.87 | 957600 |
| 2025-08-14 | 50.74 | $50.75 | 843038 |
| 2025-08-13 | 50.60 | $50.41 | 850600 |
| 2025-08-12 | 50.51 | $50.43 | 611500 |
| 2025-08-11 | 50.39 | $50.73 | 652700 |
| 2025-08-08 | 50.15 | $50.80 | 740800 |
| 2025-08-07 | 49.81 | $50.41 | 738225 |
| 2025-08-06 | 49.53 | $49.88 | 511600 |
| 2025-08-05 | 49.34 | $49.96 | 649400 |
| 2025-08-01 | 49.09 | $49.66 | 729200 |
| 2025-07-31 | 48.87 | $49.00 | 805609 |
| 2025-07-30 | 48.81 | $49.23 | 403500 |
| 2025-07-29 | 48.67 | $49.01 | 543600 |
| 2025-07-28 | 48.57 | $48.60 | 614400 |
| 2025-07-25 | 48.58 | $48.79 | 567100 |
| 2025-07-24 | 48.54 | $48.73 | 432828 |
| 2025-07-23 | 48.51 | $48.63 | 948500 |
| 2025-07-22 | 48.50 | $48.86 | 572436 |
| 2025-07-21 | 48.42 | $48.34 | 794006 |
| 2025-07-18 | 48.50 | $48.00 | 1.2M |
| 2025-07-17 | 48.70 | $47.89 | 1.2M |
| 2025-07-16 | 48.99 | $48.76 | 1.1M |
| 2025-07-15 | 49.06 | $48.96 | 684325 |
| 2025-07-14 | 49.09 | $49.30 | 575500 |
| 2025-07-11 | 49.02 | $49.16 | 390300 |
| 2025-07-10 | 48.98 | $49.27 | 669900 |
| 2025-07-09 | 48.89 | $49.07 | 853819 |
| 2025-07-08 | 48.86 | $49.12 | 756700 |
| 2025-07-07 | 48.80 | $49.40 | 923009 |
| 2025-07-04 | 48.64 | $48.86 | 232000 |
| 2025-07-03 | 48.63 | $48.84 | 575301 |
| 2025-07-02 | 48.62 | $49.16 | 1.3M |
| 2025-06-30 | 48.52 | $49.07 | 1.1M |
| 2025-06-27 | 48.43 | $48.56 | 713000 |
| 2025-06-26 | 48.49 | $48.87 | 583505 |
| 2025-06-25 | 48.48 | $48.61 | 671400 |
| 2025-06-24 | 48.55 | $48.97 | 600600 |
| 2025-06-23 | 48.53 | $49.15 | 487228 |
| 2025-06-20 | 48.46 | $48.63 | 1.3M |
| 2025-06-19 | 48.55 | $48.70 | 220600 |
| 2025-06-18 | 48.65 | $48.97 | 990300 |
| 2025-06-17 | 48.70 | $48.98 | 1.1M |
| 2025-06-16 | 48.76 | $48.89 | 1.1M |
| 2025-06-13 | 48.87 | $49.24 | 760800 |
| 2025-06-12 | 48.91 | $49.12 | 3.1M |
| 2025-06-11 | 49.00 | $48.55 | 4.8M |
| 2025-06-10 | 49.31 | $49.19 | 3.1M |
| 2025-06-09 | 49.48 | $49.07 | 3.8M |
| 2025-06-06 | 49.75 | $49.44 | 1.2M |
| 2025-06-05 | 49.95 | $49.86 | 646200 |
| 2025-06-04 | 50.08 | $49.70 | 2.6M |
| 2025-06-03 | 50.29 | $50.18 | 884500 |
| 2025-06-02 | 50.40 | $50.77 | 612135 |
| 2025-05-30 | 50.35 | $50.53 | 2.4M |
| 2025-05-29 | 50.37 | $50.53 | 702537 |
| 2025-05-28 | 50.39 | $50.50 | 564134 |
| 2025-05-27 | 50.43 | $51.06 | 822501 |
| 2025-05-26 | 50.30 | $50.63 | 294000 |
| 2025-05-23 | 50.29 | $50.58 | 619332 |
| 2025-05-22 | 50.30 | $50.85 | 1.0M |
| 2025-05-21 | 50.22 | $50.84 | 1.2M |
| 2025-05-20 | 50.14 | $50.66 | 1.1M |
| 2025-05-16 | 50.10 | $49.66 | 940900 |
| 2025-05-15 | 50.37 | $49.70 | 690330 |
| 2025-05-14 | 50.69 | $48.79 | 869100 |
| 2025-05-13 | 51.37 | $48.78 | 1.3M |
| 2025-05-12 | 52.21 | $49.81 | 1.3M |
| 2025-05-09 | 52.88 | $51.05 | 990700 |
| 2025-05-08 | 53.30 | $52.59 | 1.3M |
| 2025-05-07 | 53.30 | $53.48 | 915701 |
| 2025-05-06 | 53.01 | $52.91 | 792011 |
| 2025-05-05 | 52.81 | $52.43 | 535500 |
| 2025-05-02 | 52.69 | $52.28 | 1.0M |
| 2025-05-01 | 52.59 | $52.97 | 591400 |
| 2025-04-30 | 52.21 | $53.04 | 1.5M |
| 2025-04-29 | 51.72 | $51.87 | 512800 |
| 2025-04-28 | 51.48 | $51.58 | 589100 |
| 2025-04-25 | 51.25 | $51.49 | 769513 |
| 2025-04-24 | 50.99 | $51.32 | 586400 |
| 2025-04-23 | 50.72 | $51.12 | 732038 |
| 2025-04-22 | 50.43 | $51.03 | 949523 |
| 2025-04-21 | 50.10 | $50.81 | 737011 |
| 2025-04-17 | 49.75 | $51.12 | 898300 |
| 2025-04-16 | 49.22 | $50.05 | 845800 |
| 2025-04-15 | 48.91 | $49.76 | 911600 |
| 2025-04-14 | 48.61 | $49.38 | 846100 |
| 2025-04-11 | 48.37 | $48.43 | 665314 |
| 2025-04-10 | 48.38 | $47.43 | 1.1M |
| 2025-04-09 | 48.70 | $47.28 | 1.8M |
| 2025-04-08 | 49.14 | $48.26 | 1.8M |
| 2025-04-07 | 49.35 | $48.47 | 1.8M |
| 2025-04-04 | 49.53 | $49.07 | 2.3M |
| 2025-04-03 | 49.55 | $50.36 | 1.1M |
| 2025-04-02 | 49.16 | $49.10 | 1.1M |
| 2025-04-01 | 49.06 | $49.06 | 975700 |
| 2025-03-31 | 48.95 | $48.39 | 1.2M |
| 2025-03-28 | 49.02 | $48.03 | 1.8M |
| 2025-03-27 | 49.20 | $48.39 | 787900 |
| 2025-03-26 | 49.29 | $48.62 | 824900 |
| 2025-03-25 | 49.31 | $49.07 | 889404 |
| 2025-03-24 | 49.19 | $48.75 | 958500 |
| 2025-03-21 | 49.11 | $48.99 | 2.6M |
| 2025-03-20 | 48.93 | $49.04 | 1.5M |
| 2025-03-19 | 48.68 | $48.67 | 937500 |
| 2025-03-18 | 48.47 | $48.46 | 761712 |
| 2025-03-17 | 48.27 | $48.21 | 783523 |
| 2025-03-14 | 48.08 | $47.76 | 753500 |
| 2025-03-13 | 47.99 | $47.68 | 1.9M |
| 2025-03-12 | 47.88 | $47.77 | 3.1M |
| 2025-03-11 | 47.70 | $48.04 | 1.1M |
| 2025-03-10 | 47.39 | $47.90 | 3.5M |
| 2025-03-07 | 47.03 | $47.29 | 881538 |
| 2025-03-06 | 46.78 | $46.54 | 2.0M |
| 2025-03-05 | 46.71 | $47.32 | 1.2M |
| 2025-03-04 | 46.35 | $47.55 | 1.1M |
| 2025-03-03 | 45.84 | $46.67 | 885716 |
| 2025-02-28 | 45.48 | $46.34 | 2.1M |
| 2025-02-27 | 45.15 | $45.44 | 681300 |
| 2025-02-26 | 45.03 | $45.30 | 609021 |
| 2025-02-25 | 44.93 | $45.05 | 699802 |
| 2025-02-24 | 44.88 | $45.20 | 593700 |
| 2025-02-21 | 44.77 | $44.56 | 1.5M |
| 2025-02-20 | 44.83 | $43.98 | 1.4M |
| 2025-02-19 | 45.10 | $44.69 | 1.1M |
| 2025-02-18 | 45.20 | $44.55 | 1.3M |
| 2025-02-14 | 45.35 | $44.97 | 588521 |
| 2025-02-13 | 45.41 | $45.09 | 975644 |
| 2025-02-12 | 45.43 | $44.85 | 719523 |
| 2025-02-11 | 45.53 | $45.12 | 548932 |
| 2025-02-10 | 45.56 | $45.53 | 481400 |
| 2025-02-07 | 45.46 | $45.54 | 579400 |
| 2025-02-06 | 45.32 | $45.57 | 655118 |
| 2025-02-05 | 45.14 | $45.33 | 773030 |
| 2025-02-04 | 44.99 | $44.53 | 785829 |
| 2025-02-03 | 45.06 | $45.24 | 769500 |
| 2025-01-31 | 44.91 | $45.22 | 716600 |
| 2025-01-30 | 44.72 | $44.99 | 661900 |
| 2025-01-29 | 44.57 | $44.60 | 527300 |
| 2025-01-28 | 44.50 | $44.95 | 661516 |
| 2025-01-27 | 44.31 | $45.10 | 746200 |
| 2025-01-24 | 44.03 | $44.28 | 537307 |
| 2025-01-23 | 43.94 | $44.43 | 711200 |
| 2025-01-22 | 43.79 | $44.15 | 482900 |
| 2025-01-21 | 43.69 | $44.50 | 695100 |
| 2025-01-20 | 43.47 | $44.07 | 148500 |
| 2025-01-17 | 43.35 | $44.20 | 1.0M |
| 2025-01-16 | 43.16 | $43.65 | 1.1M |
| 2025-01-15 | 43.11 | $42.88 | 827000 |
| 2025-01-14 | 43.30 | $42.68 | 1.0M |
| 2025-01-13 | 43.60 | $42.87 | 1.1M |
| 2025-01-10 | 43.92 | $43.58 | 704900 |
| 2025-01-09 | 44.09 | $44.06 | 257602 |
| 2025-01-08 | 44.15 | $44.36 | 534900 |
| 2025-01-07 | 44.13 | $44.20 | 763400 |
| 2025-01-06 | 44.16 | $44.29 | 591400 |
| 2025-01-03 | 44.17 | $44.85 | 600301 |
| 2025-01-02 | 44.01 | $44.19 | 532800 |
| 2024-12-31 | 44.04 | $44.27 | 542800 |
| 2024-12-30 | 44.05 | $44.30 | 530339 |
| 2024-12-27 | 44.05 | $44.43 | 291600 |
| 2024-12-24 | 44.03 | $44.51 | 264422 |
| 2024-12-23 | 43.98 | $44.19 | 898516 |
| 2024-12-20 | 44.03 | $44.21 | 2.7M |
| 2024-12-19 | 44.09 | $43.57 | 723200 |
| 2024-12-18 | 44.38 | $43.72 | 708800 |
| 2024-12-17 | 44.69 | $44.19 | 1.4M |
| 2024-12-16 | 44.92 | $44.12 | 1.2M |
| 2024-12-13 | 45.23 | $44.43 | 502225 |
| 2024-12-12 | 45.51 | $44.34 | 2.8M |
| 2024-12-11 | 45.87 | $44.51 | 2.5M |
| 2024-12-10 | 46.26 | $45.37 | 829600 |
| 2024-12-09 | 46.46 | $45.94 | 2.7M |
| 2024-12-06 | 46.51 | $46.65 | 776323 |
| 2024-12-05 | 46.34 | $46.70 | 1.3M |
| 2024-12-04 | 46.11 | $46.28 | 2.2M |
| 2024-12-03 | 45.95 | $45.88 | 643612 |
| 2024-12-02 | 45.88 | $46.23 | 719510 |
| 2024-11-29 | 45.68 | $45.79 | 797400 |
| 2024-11-28 | 45.57 | $45.80 | 198812 |
| 2024-11-27 | 45.43 | $45.90 | 905500 |
| 2024-11-26 | 45.22 | $45.42 | 830100 |
| 2024-11-25 | 45.12 | $45.47 | 2.4M |
| 2024-11-22 | 44.98 | $45.63 | 871425 |
| 2024-11-21 | 44.75 | $45.54 | 931004 |
| 2024-11-20 | 44.51 | $45.19 | 749500 |
| 2024-11-19 | 44.33 | $45.01 | 920200 |
| 2024-11-18 | 44.17 | $44.45 | 418217 |
| 2024-11-15 | 44.15 | $44.66 | 1.3M |
| 2024-11-14 | 44.08 | $44.02 | 539900 |
| 2024-11-13 | 44.20 | $44.02 | 498900 |
| 2024-11-12 | 44.35 | $44.41 | 458927 |
| 2024-11-11 | 44.41 | $44.73 | 306700 |
| 2024-11-08 | 44.40 | $44.61 | 463827 |
| 2024-11-07 | 44.42 | $44.46 | 372000 |
| 2024-11-06 | 44.51 | $44.18 | 1.1M |
| 2024-11-05 | 44.71 | $44.69 | 528529 |
| 2024-11-04 | 44.80 | $44.41 | 401500 |
| 2024-11-01 | 45.00 | $44.72 | 510300 |
| 2024-10-31 | 45.15 | $44.83 | 1.0M |
| 2024-10-30 | 45.30 | $45.39 | 667600 |
| 2024-10-29 | 45.31 | $45.26 | 717929 |
| 2024-10-28 | 45.36 | $45.52 | 1.1M |
| 2024-10-25 | 45.35 | $45.39 | 374200 |
| 2024-10-24 | 45.38 | $45.53 | 1.6M |
| 2024-10-23 | 45.37 | $45.78 | 306931 |
| 2024-10-22 | 45.28 | $45.71 | 705400 |
| 2024-10-21 | 45.20 | $45.98 | 1.3M |
| 2024-10-18 | 45.02 | $46.32 | 955412 |
| 2024-10-17 | 44.70 | $46.02 | 922600 |
| 2024-10-16 | 44.41 | $45.78 | 625700 |
| 2024-10-15 | 44.15 | $45.40 | 1.3M |
| 2024-10-11 | 43.96 | $43.99 | 459300 |
| 2024-10-10 | 44.19 | $44.10 | 835241 |
| 2024-10-09 | 44.45 | $44.25 | 1.3M |
| 2024-10-08 | 44.73 | $43.90 | 1.1M |
| 2024-10-07 | 45.19 | $43.84 | 889335 |
| 2024-10-04 | 45.78 | $44.63 | 942929 |
| 2024-10-03 | 46.25 | $44.92 | 1.2M |
| 2024-10-02 | 46.74 | $46.17 | 799500 |
| 2024-10-01 | 46.93 | $46.80 | 684513 |
| 2024-09-30 | 46.96 | $46.88 | 1.2M |
| 2024-09-27 | 46.96 | $46.91 | 486800 |
| 2024-09-26 | 46.96 | $46.86 | 1.2M |
| 2024-09-25 | 46.96 | $46.62 | 963700 |
| 2024-09-24 | 47.03 | $46.57 | 750700 |
| 2024-09-23 | 47.12 | $46.41 | 618424 |
| 2024-09-20 | 47.28 | $46.37 | 5.8M |
| 2024-09-19 | 47.48 | $45.94 | 1.4M |
| 2024-09-18 | 47.83 | $47.20 | 1.3M |
| 2024-09-17 | 47.86 | $47.77 | 548536 |
| 2024-09-16 | 47.69 | $47.94 | 677500 |
| 2024-09-13 | 47.41 | $47.65 | 3.1M |
| 2024-09-12 | 47.14 | $47.27 | 3.1M |
| 2024-09-11 | 46.92 | $46.93 | 1.1M |
| 2024-09-10 | 46.75 | $46.73 | 1.6M |
| 2024-09-09 | 46.59 | $46.91 | 2.6M |
| 2024-09-06 | 46.31 | $46.19 | 2.5M |
| 2024-09-05 | 46.20 | $46.29 | 668300 |
| 2024-09-04 | 46.01 | $46.16 | 850800 |
| 2024-09-03 | 45.80 | $45.96 | 512100 |
| 2024-08-30 | 45.61 | $45.81 | 3.8M |
| 2024-08-29 | 45.40 | $45.30 | 483400 |
| 2024-08-28 | 45.29 | $45.07 | 741200 |
| 2024-08-27 | 45.22 | $44.82 | 935902 |
| 2024-08-26 | 45.21 | $44.79 | 319400 |
| 2024-08-23 | 45.18 | $44.81 | 395100 |
| 2024-08-22 | 45.13 | $44.80 | 439300 |
| 2024-08-21 | 45.05 | $44.79 | 468439 |
| 2024-08-20 | 44.95 | $44.67 | 792100 |
| 2024-08-19 | 44.84 | $44.57 | 1.8M |
| 2024-08-16 | 44.72 | $44.31 | 524900 |
| 2024-08-15 | 44.64 | $44.28 | 850300 |
| 2024-08-14 | 44.54 | $44.40 | 696300 |
| 2024-08-13 | 44.36 | $44.34 | 974226 |
| 2024-08-12 | 44.14 | $43.76 | 456300 |
| 2024-08-09 | 44.04 | $43.80 | 675116 |
| 2024-08-08 | 43.89 | $43.88 | 1.3M |
| 2024-08-07 | 43.66 | $43.11 | 1.2M |
| 2024-08-06 | 43.61 | $43.50 | 943300 |
| 2024-08-02 | 43.40 | $43.66 | 927046 |
| 2024-08-01 | 43.08 | $43.05 | 916608 |
| 2024-07-31 | 42.87 | $43.27 | 1.2M |
| 2024-07-30 | 42.53 | $43.09 | 654300 |
| 2024-07-29 | 42.15 | $42.31 | 404923 |
| 2024-07-26 | 41.93 | $42.42 | 525505 |
| 2024-07-25 | 41.61 | $42.06 | 1.1M |
| 2024-07-24 | 41.33 | $41.63 | 922011 |
| 2024-07-23 | 41.11 | $41.25 | 409700 |
| 2024-07-22 | 40.96 | $41.39 | 590406 |
| 2024-07-19 | 40.72 | $41.05 | 461000 |
| 2024-07-18 | 40.52 | $41.10 | 941100 |
| 2024-07-17 | 40.27 | $40.17 | 768000 |
| 2024-07-16 | 40.25 | $40.34 | 547900 |
| 2024-07-15 | 40.17 | $40.20 | 1.1M |
| 2024-07-12 | 40.12 | $40.25 | 473400 |
| 2024-07-11 | 40.03 | $40.32 | 593313 |
| 2024-07-10 | 39.90 | $40.27 | 657907 |
| 2024-07-09 | 39.75 | $39.89 | 357740 |
| 2024-07-08 | 39.70 | $39.86 | 430230 |
| 2024-07-05 | 39.64 | $39.79 | 621039 |
| 2024-07-04 | 39.58 | $40.00 | 130900 |
| 2024-07-03 | 39.45 | $39.86 | 551502 |
| 2024-07-02 | 39.34 | $39.68 | 922200 |
| 2024-06-28 | 39.26 | $39.85 | 2.1M |
| 2024-06-27 | 39.11 | $39.65 | 646100 |
| 2024-06-26 | 39.00 | $39.33 | 1.2M |
| 2024-06-25 | 38.97 | $39.39 | 790400 |
| 2024-06-24 | 38.92 | $39.32 | 548323 |
| 2024-06-21 | 38.88 | $38.59 | 2.7M |
| 2024-06-20 | 39.08 | $38.47 | 3.6M |
| 2024-06-19 | 39.36 | $38.70 | 383200 |
| 2024-06-18 | 39.63 | $38.99 | 1.3M |
| 2024-06-17 | 39.87 | $39.13 | 1.2M |
| 2024-06-14 | 40.12 | $39.42 | 4.2M |
| 2024-06-13 | 40.33 | $39.90 | 2.5M |
| 2024-06-12 | 40.43 | $39.75 | 1.6M |
| 2024-06-11 | 40.60 | $40.47 | 839400 |
| 2024-06-10 | 40.57 | $40.65 | 1.0M |
| 2024-06-07 | 40.47 | $40.86 | 1.7M |
| 2024-06-06 | 40.28 | $40.83 | 4.2M |
| 2024-06-05 | 40.06 | $40.56 | 1.6M |
| 2024-06-04 | 39.86 | $40.30 | 863500 |
| 2024-06-03 | 39.71 | $39.70 | 634300 |
| 2024-05-31 | 39.71 | $39.26 | 3.5M |
| 2024-05-30 | 39.85 | $39.27 | 3.1M |
| 2024-05-29 | 40.01 | $38.97 | 1.9M |
| 2024-05-28 | 40.30 | $39.38 | 1.2M |
| 2024-05-27 | 40.52 | $39.98 | 163210 |
| 2024-05-24 | 40.59 | $40.09 | 788517 |
| 2024-05-23 | 40.64 | $39.94 | 774800 |
| 2024-05-22 | 40.73 | $40.22 | 692100 |
| 2024-05-21 | 40.74 | $40.34 | 673906 |
| 2024-05-17 | 40.71 | $40.18 | 1.1M |
| 2024-05-16 | 40.71 | $40.40 | 1.3M |
| 2024-05-15 | 40.63 | $40.58 | 1.0M |
| 2024-05-14 | 40.46 | $40.63 | 958337 |
| 2024-05-13 | 40.23 | $40.65 | 1.1M |
| 2024-05-10 | 39.93 | $40.47 | 736818 |
| 2024-05-09 | 39.62 | $40.21 | 461200 |
| 2024-05-08 | 39.31 | $40.08 | 775031 |
| 2024-05-07 | 38.98 | $39.60 | 628000 |
| 2024-05-06 | 38.72 | $39.70 | 972600 |
| 2024-05-03 | 38.37 | $38.95 | 363316 |
| 2024-05-02 | 38.18 | $38.77 | 668312 |
| 2024-05-01 | 38.01 | $38.63 | 511804 |
| 2024-04-30 | 37.86 | $38.56 | 777609 |
| 2024-04-29 | 37.69 | $38.53 | 548900 |
| 2024-04-26 | 37.51 | $38.21 | 578100 |
| 2024-04-25 | 37.41 | $37.84 | 771622 |
| 2024-04-24 | 37.40 | $37.85 | 506900 |
| 2024-04-23 | 37.41 | $37.87 | 748845 |
| 2024-04-22 | 37.42 | $38.03 | 458921 |
| 2024-04-19 | 37.39 | $37.80 | 577333 |
| 2024-04-18 | 37.45 | $37.75 | 1.2M |
| 2024-04-17 | 37.55 | $37.69 | 652541 |
| 2024-04-16 | 37.71 | $37.60 | 835200 |
| 2024-04-15 | 37.94 | $38.00 | 1.1M |
| 2024-04-12 | 38.11 | $38.08 | 722627 |
| 2024-04-11 | 38.30 | $38.04 | 887800 |
| 2024-04-10 | 38.56 | $38.40 | 781600 |
| 2024-04-09 | 38.78 | $38.79 | 692628 |
| 2024-04-08 | 38.93 | $39.19 | 1.5M |
| 2024-04-05 | 39.00 | $39.22 | 600113 |
| 2024-04-04 | 39.08 | $39.12 | 1.0M |
| 2024-04-03 | 39.22 | $38.97 | 646500 |
| 2024-04-02 | 39.45 | $39.00 | 544600 |
| 2024-04-01 | 39.73 | $39.13 | 1.1M |
| 2024-03-28 | 40.03 | $39.50 | 1.4M |
| 2024-03-27 | 40.29 | $39.60 | 1.5M |
| 2024-03-26 | 40.58 | $39.82 | 1.2M |
| 2024-03-25 | 40.86 | $40.34 | 806000 |
| 2024-03-22 | 41.04 | $40.71 | 521912 |
| 2024-03-21 | 41.14 | $41.25 | 799741 |
| 2024-03-20 | 41.09 | $41.03 | 521000 |
| 2024-03-19 | 41.09 | $40.63 | 540100 |
| 2024-03-18 | 41.22 | $40.91 | 674838 |
| 2024-03-15 | 41.29 | $41.02 | 3.9M |
| 2024-03-14 | 41.33 | $41.02 | 1.6M |
| 2024-03-13 | 41.37 | $41.31 | 1.8M |
| 2024-03-12 | 41.32 | $41.29 | 751400 |
| 2024-03-11 | 41.27 | $41.64 | 1.1M |
| 2024-03-08 | 41.09 | $41.37 | 1.2M |
| 2024-03-07 | 40.94 | $41.32 | 1.8M |
| 2024-03-06 | 40.78 | $40.68 | 904221 |
| 2024-03-05 | 40.78 | $40.69 | 1.2M |
| 2024-03-04 | 40.78 | $40.53 | 1.2M |
| 2024-03-01 | 40.82 | $40.64 | 371637 |
| 2024-02-29 | 40.83 | $40.45 | 1.7M |
| 2024-02-28 | 40.90 | $40.39 | 671845 |
| 2024-02-27 | 41.00 | $40.90 | 387246 |
| 2024-02-26 | 40.95 | $40.87 | 678322 |
| 2024-02-23 | 40.89 | $41.15 | 448600 |
| 2024-02-22 | 40.72 | $41.06 | 599700 |
| 2024-02-21 | 40.54 | $40.65 | 516100 |
| 2024-02-20 | 40.44 | $40.71 | 584827 |
| 2024-02-16 | 40.30 | $40.58 | 488000 |
| 2024-02-15 | 40.17 | $40.40 | 702400 |
| 2024-02-14 | 40.06 | $40.16 | 667326 |
| 2024-02-13 | 40.00 | $39.41 | 963400 |
| 2024-02-12 | 40.15 | $39.90 | 683700 |
| 2024-02-09 | 40.19 | $40.06 | 500100 |
| 2024-02-08 | 40.17 | $39.94 | 526228 |
| 2024-02-07 | 40.19 | $40.15 | 695437 |
| 2024-02-06 | 40.13 | $40.03 | 627614 |
| 2024-02-05 | 40.10 | $39.97 | 724704 |
| 2024-02-02 | 40.07 | $40.24 | 961300 |
| 2024-02-01 | 39.95 | $40.14 | 536519 |
| 2024-01-31 | 39.82 | $39.90 | 1.5M |
| 2024-01-30 | 39.74 | $40.39 | 655300 |
| 2024-01-29 | 39.49 | $40.27 | 622100 |
| 2024-01-26 | 39.21 | $39.80 | 468448 |
| 2024-01-25 | 39.02 | $39.71 | 675949 |
| 2024-01-24 | 38.81 | $39.27 | 1.1M |
| 2024-01-23 | 38.70 | $38.92 | 859000 |
| 2024-01-22 | 38.68 | $38.88 | 712100 |
| 2024-01-19 | 38.67 | $38.96 | 907700 |
| 2024-01-18 | 38.64 | $38.18 | 546240 |
| 2024-01-17 | 38.84 | $38.38 | 1.6M |
| 2024-01-16 | 39.03 | $39.03 | 563800 |
| 2024-01-15 | 39.06 | $38.94 | 184000 |
| 2024-01-12 | 39.12 | $38.66 | 751619 |
| 2024-01-11 | 39.28 | $38.95 | 919522 |
| 2024-01-10 | 39.38 | $38.95 | 626833 |
| 2024-01-09 | 39.50 | $39.04 | 1.1M |
| 2024-01-08 | 39.62 | $39.60 | 705000 |
| 2024-01-05 | 39.58 | $39.47 | 972839 |
| 2024-01-04 | 39.56 | $39.53 | 909747 |
| 2024-01-03 | 39.52 | $39.54 | 890700 |
| 2024-01-02 | 39.46 | $39.36 | 1.0M |
| 2023-12-29 | 39.43 | $39.70 | 812706 |
| 2023-12-28 | 39.29 | $39.32 | 1.3M |
| 2023-12-27 | 39.23 | $39.34 | 543910 |
| 2023-12-22 | 39.15 | $39.07 | 1.1M |
| 2023-12-21 | 39.13 | $38.77 | 640400 |
| 2023-12-20 | 39.20 | $38.68 | 976800 |
| 2023-12-19 | 39.30 | $39.23 | 822200 |
| 2023-12-18 | 39.24 | $38.95 | 663723 |
| 2023-12-15 | 39.25 | $39.10 | 3.8M |
| 2023-12-14 | 39.20 | $39.36 | 927141 |
| 2023-12-13 | 39.06 | $39.47 | 1.0M |
| 2023-12-12 | 38.84 | $38.64 | 1.3M |
| 2023-12-11 | 38.83 | $39.17 | 1.4M |
| 2023-12-08 | 38.64 | $38.99 | 1.3M |
| 2023-12-07 | 38.47 | $38.88 | 1.3M |
| 2023-12-06 | 38.28 | $38.53 | 1.1M |
| 2023-12-05 | 38.15 | $38.03 | 954627 |
| 2023-12-04 | 38.16 | $38.08 | 994922 |
| 2023-12-01 | 38.14 | $38.05 | 647302 |
| 2023-11-30 | 38.13 | $37.72 | 2.3M |
| 2023-11-29 | 38.21 | $37.54 | 1.1M |
| 2023-11-28 | 38.36 | $37.75 | 1.3M |
| 2023-11-27 | 38.47 | $37.87 | 999513 |
| 2023-11-24 | 38.55 | $37.90 | 588200 |
| 2023-11-23 | 38.64 | $38.08 | 122739 |
| 2023-11-22 | 38.67 | $38.15 | 745543 |
| 2023-11-21 | 38.68 | $38.09 | 1.6M |
| 2023-11-20 | 38.69 | $38.37 | 435235 |
| 2023-11-17 | 38.60 | $38.37 | 512500 |
| 2023-11-16 | 38.48 | $38.30 | 560801 |
| 2023-11-15 | 38.34 | $38.18 | 758000 |
| 2023-11-14 | 38.20 | $38.23 | 1.4M |
| 2023-11-13 | 37.99 | $37.79 | 653720 |
| 2023-11-10 | 37.87 | $37.64 | 1.6M |
| 2023-11-09 | 37.75 | $37.68 | 625925 |
| 2023-11-08 | 37.57 | $37.43 | 534146 |
| 2023-11-07 | 37.43 | $37.46 | 632320 |
| 2023-11-06 | 37.24 | $37.71 | 812100 |
| 2023-11-03 | 36.91 | $37.43 | 1.0M |
| 2023-11-02 | 36.58 | $37.60 | 989615 |
| 2023-11-01 | 36.13 | $37.22 | 1.1M |
| 2023-10-31 | 35.69 | $35.96 | 1.1M |
| 2023-10-30 | 35.54 | $36.25 | 882600 |
| 2023-10-27 | 35.28 | $35.50 | 1.0M |
| 2023-10-26 | 35.19 | $35.80 | 837500 |
| 2023-10-25 | 34.99 | $35.07 | 700200 |
| 2023-10-24 | 34.98 | $34.83 | 1.1M |
| 2023-10-23 | 35.05 | $34.64 | 1.7M |
| 2023-10-20 | 35.19 | $34.34 | 1.0M |
| 2023-10-19 | 35.45 | $34.89 | 1.1M |
| 2023-10-18 | 35.60 | $35.58 | 971400 |
| 2023-10-17 | 35.57 | $35.93 | 910400 |
| 2023-10-16 | 35.41 | $35.99 | 1.1M |
| 2023-10-13 | 35.20 | $35.60 | 1.6M |
| 2023-10-12 | 35.08 | $35.94 | 885500 |
| 2023-10-11 | 34.81 | $36.26 | 960724 |
| 2023-10-10 | 34.39 | $35.58 | 1.2M |
| 2023-10-06 | 34.11 | $34.78 | 1.9M |
| 2023-10-05 | 34.02 | $34.77 | 1.8M |
| 2023-10-04 | 33.93 | $34.13 | 1.5M |
| 2023-10-03 | 34.04 | $33.31 | 1.3M |
| 2023-10-02 | 34.44 | $33.09 | 3.8M |
| 2023-09-29 | 35.01 | $34.58 | 1.5M |
| 2023-09-28 | 35.23 | $34.75 | 1.5M |
| 2023-09-27 | 35.46 | $34.15 | 1.0M |
| 2023-09-26 | 35.94 | $35.17 | 943218 |
| 2023-09-25 | 36.19 | $35.73 | 555942 |
| 2023-09-22 | 36.32 | $36.20 | 731114 |
| 2023-09-21 | 36.34 | $35.88 | 793225 |
| 2023-09-20 | 36.46 | $36.35 | 502537 |
| 2023-09-19 | 36.45 | $36.19 | 1.1M |
| 2023-09-18 | 36.49 | $37.14 | 602600 |
| 2023-09-15 | 36.23 | $37.14 | 4.5M |
| 2023-09-14 | 35.92 | $36.90 | 1.1M |
| 2023-09-13 | 35.62 | $36.26 | 1.7M |
| 2023-09-12 | 35.47 | $35.53 | 2.2M |
| 2023-09-11 | 35.51 | $35.79 | 1.5M |
| 2023-09-08 | 35.49 | $35.57 | 893049 |
| 2023-09-07 | 35.53 | $35.64 | 960602 |
| 2023-09-06 | 35.58 | $35.20 | 827800 |
| 2023-09-05 | 35.77 | $35.76 | 837700 |
| 2023-09-01 | 35.84 | $36.09 | 2.2M |
| 2023-08-31 | 35.82 | $35.12 | 4.3M |
| 2023-08-30 | 36.12 | $36.19 | 618700 |
| 2023-08-29 | 36.14 | $36.43 | 846612 |
| 2023-08-28 | 36.09 | $36.10 | 727016 |
| 2023-08-25 | 36.15 | $36.04 | 1.3M |
| 2023-08-24 | 36.24 | $36.03 | 659500 |
| 2023-08-23 | 36.35 | $36.46 | 805500 |
| 2023-08-22 | 36.36 | $36.27 | 759000 |
| 2023-08-21 | 36.44 | $36.43 | 817221 |
| 2023-08-18 | 36.49 | $36.73 | 505300 |
| 2023-08-17 | 36.45 | $36.55 | 635600 |
| 2023-08-16 | 36.47 | $36.74 | 632200 |
| 2023-08-15 | 36.44 | $36.50 | 611204 |
| 2023-08-14 | 36.48 | $36.76 | 439100 |
| 2023-08-11 | 36.46 | $36.88 | 365400 |
| 2023-08-10 | 36.39 | $36.80 | 1.0M |
| 2023-08-09 | 36.35 | $36.51 | 574600 |
| 2023-08-08 | 36.39 | $36.12 | 1.3M |
| 2023-08-04 | 36.57 | $36.20 | 1.1M |
| 2023-08-03 | 36.78 | $35.57 | 869806 |
| 2023-08-02 | 37.23 | $36.58 | 797912 |
| 2023-08-01 | 37.46 | $36.88 | 538800 |
| 2023-07-31 | 37.65 | $37.20 | 899706 |
| 2023-07-28 | 37.78 | $37.13 | 421306 |
| 2023-07-27 | 37.95 | $37.38 | 512301 |
| 2023-07-26 | 38.09 | $37.68 | 936142 |
| 2023-07-25 | 38.15 | $38.02 | 1.3M |
| 2023-07-24 | 38.12 | $38.19 | 476500 |
| 2023-07-21 | 38.03 | $38.25 | 557400 |
| 2023-07-20 | 37.88 | $38.20 | 383206 |
| 2023-07-19 | 37.72 | $37.90 | 1.1M |
| 2023-07-18 | 37.62 | $37.71 | 628449 |
| 2023-07-17 | 37.56 | $38.00 | 662300 |
| 2023-07-14 | 37.39 | $38.04 | 1.1M |
| 2023-07-13 | 37.17 | $37.66 | 1.2M |
| 2023-07-12 | 37.02 | $37.01 | 526000 |
| 2023-07-11 | 37.05 | $36.44 | 534024 |
| 2023-07-10 | 37.27 | $36.80 | 859242 |
| 2023-07-07 | 37.42 | $37.11 | 510000 |
| 2023-07-06 | 37.52 | $37.76 | 973629 |
| 2023-07-05 | 37.42 | $37.88 | 600245 |
| 2023-07-04 | 37.27 | $37.88 | 207100 |
| 2023-06-30 | 37.09 | $37.85 | 968937 |
| 2023-06-29 | 36.89 | $37.24 | 377721 |
| 2023-06-28 | 36.84 | $37.10 | 932400 |
| 2023-06-27 | 36.82 | $37.30 | 994700 |
| 2023-06-26 | 36.75 | $37.37 | 1.3M |
| 2023-06-23 | 36.65 | $37.13 | 858338 |
| 2023-06-22 | 36.61 | $37.14 | 688217 |
| 2023-06-21 | 36.57 | $36.95 | 791126 |
| 2023-06-20 | 36.59 | $36.86 | 1.2M |
| 2023-06-19 | 36.66 | $36.59 | 199237 |
| 2023-06-16 | 36.83 | $36.53 | 2.6M |
| 2023-06-15 | 37.08 | $37.11 | 676136 |
| 2023-06-14 | 37.20 | $37.29 | 1.1M |
| 2023-06-13 | 37.31 | $37.65 | 1.6M |
| 2023-06-12 | 37.33 | $37.58 | 998600 |
| 2023-06-09 | 37.39 | $37.54 | 520343 |
| 2023-06-08 | 37.49 | $37.43 | 794632 |
| 2023-06-07 | 37.65 | $37.23 | 1.3M |
| 2023-06-06 | 37.92 | $37.18 | 1.4M |
| 2023-06-05 | 38.27 | $38.37 | 1.7M |
| 2023-06-02 | 38.33 | $38.84 | 1.1M |
| 2023-06-01 | 38.26 | $38.25 | 868623 |
| 2023-05-31 | 38.36 | $38.69 | 3.4M |
| 2023-05-30 | 38.36 | $38.34 | 830700 |
| 2023-05-29 | 38.47 | $38.57 | 186643 |
| 2023-05-26 | 38.54 | $38.63 | 545500 |
| 2023-05-25 | 38.62 | $38.61 | 453136 |
| 2023-05-24 | 38.72 | $38.74 | 548200 |
| 2023-05-23 | 38.80 | $38.90 | 735633 |
| 2023-05-19 | 38.86 | $39.12 | 786364 |
| 2023-05-18 | 38.87 | $38.80 | 502000 |
| 2023-05-17 | 38.98 | $38.81 | 558805 |
| 2023-05-16 | 39.12 | $38.98 | 871144 |
| 2023-05-15 | 39.24 | $39.13 | 1.2M |
| 2023-05-12 | 39.34 | $39.32 | 849500 |
| 2023-05-11 | 39.41 | $39.14 | 1.5M |
| 2023-05-10 | 39.54 | $39.26 | 1.1M |
| 2023-05-09 | 39.67 | $39.36 | 844500 |
| 2023-05-08 | 39.79 | $39.21 | 1.7M |
| 2023-05-05 | 39.99 | $39.59 | 1.2M |
| 2023-05-04 | 40.10 | $39.95 | 480320 |
| 2023-05-03 | 40.13 | $40.00 | 682200 |
| 2023-05-02 | 40.13 | $39.76 | 674000 |
| 2023-05-01 | 40.21 | $39.75 | 626800 |
| 2023-04-28 | 40.29 | $39.68 | 840100 |
| 2023-04-27 | 40.42 | $39.96 | 858900 |
| 2023-04-26 | 40.47 | $39.98 | 1.0M |
| 2023-04-25 | 40.51 | $40.43 | 702333 |
| 2023-04-24 | 40.41 | $39.94 | 525600 |
| 2023-04-21 | 40.44 | $39.96 | 1.1M |
| 2023-04-20 | 40.45 | $39.75 | 716515 |
| 2023-04-19 | 40.51 | $39.95 | 685200 |
| 2023-04-18 | 40.51 | $39.91 | 880600 |
| 2023-04-17 | 40.51 | $39.82 | 619200 |
| 2023-04-14 | 40.52 | $39.67 | 822124 |
| 2023-04-13 | 40.56 | $40.39 | 1.7M |
| 2023-04-12 | 40.36 | $40.55 | 723746 |
| 2023-04-11 | 40.05 | $40.14 | 1.6M |
| 2023-04-10 | 39.79 | $39.84 | 1.2M |
| 2023-04-06 | 39.54 | $39.80 | 1.6M |
| 2023-04-05 | 39.24 | $39.59 | 1.5M |
| 2023-04-04 | 38.93 | $38.96 | 540900 |
| 2023-04-03 | 38.73 | $38.46 | 1.9M |
| 2023-03-31 | 38.63 | $38.48 | 1.4M |
| 2023-03-30 | 38.49 | $39.02 | 948900 |
| 2023-03-29 | 38.13 | $38.66 | 1.0M |
| 2023-03-28 | 37.80 | $38.45 | 887733 |
| 2023-03-27 | 37.46 | $37.92 | 1.6M |
| 2023-03-24 | 37.20 | $37.08 | 1.5M |
| 2023-03-23 | 37.14 | $36.74 | 1.3M |
| 2023-03-22 | 37.17 | $36.81 | 1.3M |
| 2023-03-21 | 37.17 | $36.81 | 954716 |
| 2023-03-20 | 37.18 | $37.55 | 1.4M |
| 2023-03-17 | 36.94 | $37.55 | 2.5M |
| 2023-03-16 | 36.64 | $37.53 | 960300 |
| 2023-03-15 | 36.27 | $37.04 | 1.5M |
| 2023-03-14 | 35.98 | $36.20 | 1.3M |
| 2023-03-13 | 35.89 | $36.33 | 2.0M |
| 2023-03-10 | 35.75 | $35.58 | 1.3M |
| 2023-03-09 | 35.80 | $36.05 | 914700 |
| 2023-03-08 | 35.73 | $36.32 | 1.3M |
| 2023-03-07 | 35.55 | $35.96 | 1.6M |
| 2023-03-06 | 35.44 | $35.81 | 706000 |
| 2023-03-03 | 35.37 | $35.62 | 840200 |
| 2023-03-02 | 35.35 | $35.29 | 1.0M |
| 2023-03-01 | 35.43 | $35.29 | 1.3M |
| 2023-02-28 | 35.53 | $35.41 | 2.4M |
| 2023-02-27 | 35.62 | $35.71 | 963736 |
| 2023-02-24 | 35.64 | $35.76 | 698000 |
| 2023-02-23 | 35.65 | $35.76 | 1.4M |
| 2023-02-22 | 35.67 | $35.86 | 967800 |
| 2023-02-21 | 35.67 | $35.89 | 609100 |
| 2023-02-17 | 35.66 | $36.13 | 1.9M |
| 2023-02-16 | 35.57 | $35.72 | 1.2M |
| 2023-02-15 | 35.61 | $36.22 | 1.2M |
| 2023-02-14 | 35.49 | $36.18 | 1.6M |
| 2023-02-13 | 35.38 | $36.11 | 1.3M |
| 2023-02-10 | 35.27 | $35.60 | 1.6M |
| 2023-02-09 | 35.30 | $34.95 | 1.3M |
| 2023-02-08 | 35.56 | $35.22 | 1.1M |
| 2023-02-07 | 35.80 | $35.22 | 1.2M |
| 2023-02-06 | 36.09 | $36.12 | 1.3M |
| 2023-02-03 | 36.17 | $35.86 | 1.1M |
| 2023-02-02 | 36.36 | $36.12 | 1.7M |
| 2023-02-01 | 36.50 | $35.90 | 1.8M |
| 2023-01-31 | 36.75 | $36.38 | 1.3M |
| 2023-01-30 | 36.91 | $36.46 | 1.1M |
| 2023-01-27 | 37.08 | $36.39 | 723600 |
| 2023-01-26 | 37.30 | $36.82 | 948600 |
| 2023-01-25 | 37.43 | $37.35 | 537500 |
| 2023-01-24 | 37.43 | $37.44 | 589000 |
| 2023-01-23 | 37.39 | $37.51 | 515800 |
| 2023-01-20 | 37.31 | $37.42 | 446700 |
| 2023-01-19 | 37.24 | $37.35 | 650635 |
| 2023-01-18 | 37.18 | $37.57 | 551238 |
| 2023-01-17 | 37.03 | $37.83 | 920700 |
| 2023-01-16 | 36.76 | $37.34 | 155600 |
| 2023-01-13 | 36.59 | $37.26 | 1.6M |
| 2023-01-12 | 36.40 | $36.74 | 709621 |
| 2023-01-11 | 36.35 | $36.62 | 1.1M |
| 2023-01-10 | 36.32 | $35.95 | 1.1M |
| 2023-01-09 | 36.50 | $36.44 | 720721 |
| 2023-01-06 | 36.56 | $36.81 | 817049 |
| 2023-01-05 | 36.52 | $36.49 | 612200 |
| 2023-01-04 | 36.58 | $36.79 | 706226 |
| 2023-01-03 | 36.55 | $37.00 | 726119 |
| 2022-12-30 | 36.45 | $36.27 | 882347 |
| 2022-12-29 | 36.57 | $36.47 | 454000 |
| 2022-12-28 | 36.64 | $36.36 | 1.2M |
| 2022-12-23 | 36.77 | $36.65 | 476800 |
| 2022-12-22 | 36.83 | $36.29 | 395800 |
| 2022-12-21 | 37.02 | $36.64 | 832600 |
| 2022-12-20 | 37.13 | $36.15 | 954800 |
| 2022-12-19 | 37.41 | $35.96 | 1.1M |
| 2022-12-16 | 37.81 | $37.02 | 2.9M |
| 2022-12-15 | 37.96 | $37.14 | 761400 |
| 2022-12-14 | 38.08 | $37.33 | 1.9M |
| 2022-12-13 | 38.16 | $37.65 | 1.7M |
| 2022-12-12 | 38.14 | $37.76 | 1.4M |
| 2022-12-09 | 38.06 | $37.28 | 960848 |
| 2022-12-08 | 38.10 | $37.31 | 1.1M |
| 2022-12-07 | 38.13 | $37.23 | 1.0M |
| 2022-12-06 | 38.16 | $37.52 | 1.9M |
| 2022-12-05 | 38.09 | $38.02 | 741000 |
| 2022-12-02 | 37.82 | $37.81 | 998108 |
| 2022-12-01 | 37.54 | $37.49 | 1.8M |
| 2022-11-30 | 37.29 | $37.62 | 6.7M |
| 2022-11-29 | 36.91 | $36.61 | 493000 |
| 2022-11-28 | 36.76 | $36.71 | 752946 |
| 2022-11-25 | 36.52 | $36.83 | 950606 |
| 2022-11-24 | 36.17 | $36.27 | 213113 |
| 2022-11-23 | 35.91 | $36.26 | 731400 |
| 2022-11-22 | 35.58 | $36.10 | 1.5M |
| 2022-11-21 | 35.21 | $35.54 | 822113 |
| 2022-11-18 | 34.94 | $35.51 | 983337 |
| 2022-11-17 | 34.60 | $34.93 | 1.4M |
| 2022-11-16 | 34.36 | $34.48 | 993307 |
| 2022-11-15 | 34.20 | $34.06 | 785200 |
| 2022-11-14 | 34.14 | $34.13 | 2.7M |
| 2022-11-11 | 34.03 | $33.96 | 910230 |
| 2022-11-10 | 33.95 | $34.35 | 1.0M |
| 2022-11-09 | 33.72 | $33.49 | 929300 |
| 2022-11-08 | 33.71 | $33.41 | 916914 |
| 2022-11-07 | 33.72 | $32.98 | 1.0M |
| 2022-11-04 | 33.86 | $33.86 | 623710 |
| 2022-11-03 | 33.75 | $33.92 | 516300 |
| 2022-11-02 | 33.60 | $34.14 | 1.3M |
| 2022-11-01 | 33.33 | $34.00 | 892400 |
| 2022-10-31 | 33.05 | $34.16 | 1.5M |
| 2022-10-28 | 32.66 | $34.04 | 1.2M |
| 2022-10-27 | 32.22 | $33.34 | 892400 |
| 2022-10-26 | 31.91 | $33.21 | 892841 |
| 2022-10-25 | 31.59 | $32.80 | 1.2M |
| 2022-10-24 | 31.33 | $32.63 | 1.3M |
| 2022-10-21 | 31.09 | $31.95 | 1.4M |
| 2022-10-20 | 31.03 | $31.09 | 1.1M |
| 2022-10-19 | 31.24 | $31.53 | 1.2M |
| 2022-10-18 | 31.38 | $32.10 | 944929 |
| 2022-10-17 | 31.38 | $31.68 | 1.6M |
| 2022-10-14 | 31.54 | $31.01 | 1.6M |
| 2022-10-13 | 31.96 | $31.96 | 1.0M |
| 2022-10-12 | 32.20 | $31.24 | 1.6M |
| 2022-10-11 | 32.72 | $32.25 | 1.1M |
| 2022-10-07 | 33.06 | $32.51 | 1.1M |
| 2022-10-06 | 33.40 | $32.75 | 1.4M |
| 2022-10-05 | 33.75 | $33.63 | 773900 |
| 2022-10-04 | 33.90 | $34.26 | 933400 |
| 2022-10-03 | 33.90 | $33.96 | 1.1M |
| 2022-09-30 | 34.00 | $33.78 | 2.1M |
| 2022-09-29 | 34.18 | $33.59 | 940900 |
| 2022-09-28 | 34.48 | $34.35 | 1.4M |
| 2022-09-27 | 34.60 | $34.54 | 1.3M |
| 2022-09-26 | 34.69 | $34.57 | 1.2M |
| 2022-09-23 | 34.81 | $34.78 | 896200 |
| 2022-09-22 | 34.88 | $35.14 | 941703 |
| 2022-09-21 | 34.86 | $34.90 | 915800 |
| 2022-09-20 | 34.91 | $34.94 | 917100 |
| 2022-09-19 | 34.97 | $34.95 | 837000 |
| 2022-09-16 | 35.05 | $34.66 | 3.2M |
| 2022-09-15 | 35.23 | $34.76 | 1.1M |
| 2022-09-14 | 35.42 | $35.49 | 1.5M |
| 2022-09-13 | 35.43 | $35.16 | 5.1M |
| 2022-09-12 | 35.55 | $35.79 | 1.3M |
| 2022-09-09 | 35.49 | $35.48 | 867730 |
| 2022-09-08 | 35.52 | $35.57 | 1.2M |
| 2022-09-07 | 35.53 | $35.56 | 927600 |
| 2022-09-06 | 35.54 | $35.47 | 3.9M |
| 2022-09-02 | 35.59 | $35.40 | 1.0M |
| 2022-09-01 | 35.66 | $35.44 | 1.3M |
| 2022-08-31 | 35.75 | $35.56 | 2.1M |
| 2022-08-30 | 35.81 | $35.79 | 707205 |
| 2022-08-29 | 35.81 | $35.72 | 1.3M |
| 2022-08-26 | 35.83 | $35.36 | 596900 |
| 2022-08-25 | 35.96 | $35.74 | 662726 |
| 2022-08-24 | 36.01 | $35.89 | 892400 |
| 2022-08-23 | 36.01 | $35.76 | 474420 |
| 2022-08-22 | 36.05 | $36.03 | 697039 |
| 2022-08-19 | 36.01 | $36.05 | 894600 |
| 2022-08-18 | 35.95 | $35.80 | 538013 |
| 2022-08-17 | 35.95 | $36.00 | 1.1M |
| 2022-08-16 | 35.88 | $35.88 | 697128 |
| 2022-08-15 | 35.84 | $35.70 | 937900 |
| 2022-08-12 | 35.83 | $35.29 | 585022 |
| 2022-08-11 | 35.95 | $35.43 | 801004 |
| 2022-08-10 | 36.05 | $35.63 | 936900 |
| 2022-08-09 | 36.09 | $36.19 | 1.0M |
| 2022-08-08 | 35.97 | $35.79 | 1.0M |
| 2022-08-05 | 35.93 | $35.62 | 668000 |
| 2022-08-04 | 35.93 | $35.86 | 570642 |
| 2022-08-03 | 35.85 | $35.76 | 754801 |
| 2022-08-02 | 35.78 | $35.71 | 902102 |
| 2022-07-29 | 35.70 | $35.75 | 1.0M |
| 2022-07-28 | 35.58 | $36.03 | 887829 |
| 2022-07-27 | 35.34 | $35.44 | 448300 |
| 2022-07-26 | 35.24 | $35.53 | 494630 |
| 2022-07-25 | 35.07 | $35.35 | 1.4M |
| 2022-07-22 | 34.92 | $34.86 | 505214 |
| 2022-07-21 | 34.89 | $34.54 | 534732 |
| 2022-07-20 | 34.95 | $34.47 | 524900 |
| 2022-07-19 | 35.04 | $34.61 | 605800 |
| 2022-07-18 | 35.10 | $34.89 | 1.1M |
| 2022-07-15 | 35.08 | $35.07 | 728500 |
| 2022-07-14 | 35.00 | $35.43 | 1.2M |
| 2022-07-13 | 34.77 | $35.33 | 939207 |
| 2022-07-12 | 34.53 | $34.98 | 1.5M |
| 2022-07-11 | 34.34 | $34.69 | 1.4M |
| 2022-07-08 | 34.20 | $34.05 | 864000 |
| 2022-07-07 | 34.23 | $34.23 | 712000 |
| 2022-07-06 | 34.22 | $34.18 | 1.0M |
| 2022-07-05 | 34.21 | $34.60 | 1.4M |
| 2022-07-04 | 34.07 | $34.64 | 553600 |
| 2022-06-30 | 33.89 | $34.61 | 1.3M |
| 2022-06-29 | 33.68 | $34.63 | 846300 |
| 2022-06-28 | 33.42 | $34.37 | 796000 |
| 2022-06-27 | 33.19 | $34.09 | 1.0M |
| 2022-06-24 | 33.01 | $33.87 | 1.4M |
| 2022-06-23 | 32.87 | $33.67 | 574425 |
| 2022-06-22 | 32.78 | $33.39 | 2.1M |
| 2022-06-21 | 32.76 | $32.72 | 1.5M |
| 2022-06-20 | 32.97 | $32.77 | 391200 |
| 2022-06-17 | 33.21 | $32.64 | 3.2M |
| 2022-06-16 | 33.56 | $33.08 | 1.2M |
| 2022-06-15 | 33.86 | $33.52 | 1.1M |
| 2022-06-14 | 34.10 | $33.80 | 1.5M |
| 2022-06-13 | 34.30 | $34.13 | 4.1M |
| 2022-06-10 | 34.45 | $34.51 | 679500 |
| 2022-06-09 | 34.52 | $34.32 | 2.2M |
| 2022-06-08 | 34.67 | $33.98 | 2.0M |
| 2022-06-07 | 34.96 | $34.30 | 3.6M |
| 2022-06-06 | 35.21 | $34.77 | 5.3M |
| 2022-06-03 | 35.37 | $35.40 | 563700 |
| 2022-06-02 | 35.37 | $35.45 | 1.1M |
| 2022-06-01 | 35.35 | $35.24 | 1.7M |
| 2022-05-31 | 35.39 | $35.28 | 4.6M |
| 2022-05-30 | 35.43 | $35.23 | 336200 |
| 2022-05-27 | 35.48 | $35.32 | 939104 |
| 2022-05-26 | 35.52 | $35.47 | 642000 |
| 2022-05-25 | 35.52 | $35.83 | 884001 |
| 2022-05-24 | 35.40 | $35.77 | 1.4M |
| 2022-05-20 | 35.27 | $35.46 | 658132 |
| 2022-05-19 | 35.21 | $35.09 | 1.3M |
| 2022-05-18 | 35.25 | $35.23 | 1.1M |
| 2022-05-17 | 35.26 | $35.50 | 2.1M |
| 2022-05-16 | 35.18 | $35.34 | 942500 |
| 2022-05-13 | 35.12 | $35.49 | 2.0M |
| 2022-05-12 | 35.01 | $34.94 | 1.3M |
| 2022-05-11 | 35.05 | $34.63 | 1.3M |
| 2022-05-10 | 35.20 | $35.08 | 984922 |
| 2022-05-09 | 35.22 | $35.59 | 996100 |
| 2022-05-06 | 35.10 | $34.90 | 994300 |
| 2022-05-05 | 35.16 | $35.22 | 885600 |
| 2022-05-04 | 35.12 | $34.99 | 1.3M |
| 2022-05-03 | 35.15 | $34.45 | 955034 |
| 2022-05-02 | 35.36 | $34.41 | 736400 |
| 2022-04-29 | 35.61 | $34.73 | 1.1M |
| 2022-04-28 | 35.81 | $35.31 | 678100 |
| 2022-04-27 | 35.87 | $35.51 | 1.0M |
| 2022-04-26 | 35.86 | $35.85 | 1.3M |
| 2022-04-25 | 35.73 | $35.81 | 1.3M |
| 2022-04-22 | 35.57 | $35.68 | 839436 |
| 2022-04-21 | 35.41 | $35.38 | 952800 |
| 2022-04-20 | 35.30 | $35.07 | 875345 |
| 2022-04-19 | 35.26 | $34.69 | 971040 |
| 2022-04-18 | 35.31 | $34.46 | 508035 |
| 2022-04-14 | 35.43 | $34.71 | 534800 |
| 2022-04-13 | 35.49 | $34.78 | 1.2M |
| 2022-04-12 | 35.53 | $35.37 | 839812 |
| 2022-04-11 | 35.37 | $35.23 | 804439 |
| 2022-04-08 | 35.21 | $35.43 | 587600 |
| 2022-04-07 | 34.93 | $35.43 | 1.0M |
| 2022-04-06 | 34.58 | $35.40 | 987800 |
| 2022-04-05 | 34.15 | $34.70 | 1.0M |
| 2022-04-04 | 33.83 | $34.26 | 907300 |
| 2022-04-01 | 33.58 | $34.20 | 836200 |
| 2022-03-31 | 33.28 | $33.68 | 1.6M |
| 2022-03-30 | 33.08 | $33.48 | 1.1M |
| 2022-03-29 | 32.89 | $33.13 | 853617 |
| 2022-03-28 | 32.77 | $32.87 | 576840 |
| 2022-03-25 | 32.70 | $32.68 | 654800 |
| 2022-03-24 | 32.68 | $32.47 | 818600 |
| 2022-03-23 | 32.71 | $32.49 | 1.3M |
| 2022-03-22 | 32.73 | $32.53 | 1.1M |
| 2022-03-21 | 32.75 | $32.57 | 1.1M |
| 2022-03-18 | 32.76 | $32.54 | 2.8M |
| 2022-03-17 | 32.77 | $32.76 | 1.3M |
| 2022-03-16 | 32.71 | $32.63 | 5.2M |
| 2022-03-15 | 32.67 | $32.43 | 5.1M |
| 2022-03-14 | 32.69 | $32.73 | 1.2M |
| 2022-03-11 | 32.60 | $32.79 | 1.3M |
| 2022-03-10 | 32.48 | $32.77 | 1.3M |
| 2022-03-09 | 32.34 | $32.58 | 5.3M |
| 2022-03-08 | 32.21 | $33.08 | 5.6M |
| 2022-03-07 | 31.91 | $32.78 | 904700 |
| 2022-03-04 | 31.63 | $32.63 | 864407 |
| 2022-03-03 | 31.34 | $31.95 | 778500 |
| 2022-03-02 | 31.20 | $31.72 | 1.2M |
| 2022-03-01 | 31.11 | $31.40 | 968900 |
| 2022-02-28 | 31.12 | $31.30 | 1.6M |
| 2022-02-25 | 31.16 | $31.24 | 1.7M |
| 2022-02-24 | 31.23 | $31.29 | 1.2M |
| 2022-02-23 | 31.31 | $30.92 | 1.2M |
| 2022-02-22 | 31.53 | $31.13 | 1.2M |
| 2022-02-18 | 31.74 | $31.27 | 911500 |
| 2022-02-17 | 31.95 | $31.44 | 904800 |
| 2022-02-16 | 32.16 | $31.43 | 1.2M |
| 2022-02-15 | 32.42 | $31.87 | 1.0M |
| 2022-02-14 | 32.60 | $32.23 | 1.4M |
| 2022-02-11 | 32.69 | $32.29 | 1.2M |
| 2022-02-10 | 32.79 | $32.48 | 1.2M |
| 2022-02-09 | 32.84 | $32.77 | 2.4M |
| 2022-02-08 | 32.81 | $32.77 | 13.4M |
| 2022-02-07 | 32.76 | $32.89 | 2.6M |
| 2022-02-04 | 32.67 | $32.68 | 562802 |
| 2022-02-03 | 32.62 | $32.77 | 761200 |
| 2022-02-02 | 32.52 | $33.05 | 810615 |
| 2022-02-01 | 32.31 | $32.73 | 789307 |
| 2022-01-31 | 32.15 | $32.84 | 765000 |
| 2022-01-28 | 31.92 | $32.48 | 770900 |
| 2022-01-27 | 31.76 | $32.06 | 1.0M |
| 2022-01-26 | 31.69 | $31.69 | 856700 |
| 2022-01-25 | 31.73 | $31.91 | 783600 |
| 2022-01-24 | 31.71 | $32.06 | 1.3M |
| 2022-01-21 | 31.65 | $31.87 | 1.1M |
| 2022-01-20 | 31.62 | $31.70 | 420600 |
| 2022-01-19 | 31.65 | $31.67 | 569314 |
| 2022-01-18 | 31.70 | $31.46 | 537800 |
| 2022-01-17 | 31.83 | $31.51 | 376706 |
| 2022-01-14 | 31.96 | $31.67 | 575800 |
| 2022-01-13 | 32.08 | $31.86 | 740100 |
| 2022-01-12 | 32.17 | $31.84 | 1.8M |
| 2022-01-11 | 32.28 | $31.75 | 970913 |
| 2022-01-10 | 32.43 | $31.56 | 910400 |
| 2022-01-07 | 32.68 | $31.99 | 597213 |
| 2022-01-06 | 32.84 | $32.18 | 1.9M |
| 2022-01-05 | 32.97 | $32.79 | 915922 |
| 2022-01-04 | 32.93 | $32.84 | 893738 |
| 2021-12-31 | 32.85 | $32.91 | 357227 |
| 2021-12-30 | 32.73 | $32.72 | 361030 |
| 2021-12-29 | 32.63 | $32.72 | 701602 |
| 2021-12-24 | 32.50 | $32.33 | 45200 |
| 2021-12-23 | 32.45 | $32.29 | 752248 |
| 2021-12-22 | 32.40 | $32.37 | 421914 |
| 2021-12-21 | 32.31 | $32.34 | 536900 |
| 2021-12-20 | 32.20 | $32.42 | 641600 |
| 2021-12-17 | 32.04 | $32.27 | 1.6M |
| 2021-12-16 | 31.87 | $32.14 | 552000 |
| 2021-12-15 | 31.71 | $32.13 | 966215 |
| 2021-12-14 | 31.51 | $31.50 | 664711 |
| 2021-12-13 | 31.46 | $31.29 | 1.4M |
| 2021-12-10 | 31.46 | $31.18 | 448706 |
| 2021-12-09 | 31.49 | $31.05 | 1.1M |
| 2021-12-08 | 31.57 | $31.04 | 650025 |
| 2021-12-07 | 31.65 | $31.38 | 670600 |
| 2021-12-06 | 31.64 | $31.66 | 675000 |
| 2021-12-03 | 31.54 | $31.59 | 660503 |
| 2021-12-02 | 31.43 | $31.53 | 692300 |
| 2021-12-01 | 31.30 | $31.45 | 883200 |
| 2021-11-30 | 31.17 | $31.23 | 2.5M |
| 2021-11-29 | 31.07 | $31.12 | 737800 |
| 2021-11-26 | 30.98 | $30.88 | 1.1M |
| 2021-11-25 | 30.95 | $30.95 | 141100 |
| 2021-11-24 | 30.88 | $30.88 | 448200 |
| 2021-11-23 | 30.81 | $30.97 | 1.0M |
| 2021-11-22 | 30.69 | $30.82 | 585700 |
| 2021-11-19 | 30.59 | $30.83 | 464918 |
| 2021-11-18 | 30.47 | $30.58 | 695912 |
| 2021-11-17 | 30.39 | $30.44 | 452800 |
| 2021-11-16 | 30.34 | $30.36 | 712000 |
| 2021-11-15 | 30.30 | $30.23 | 492900 |
| 2021-11-12 | 30.30 | $30.25 | 1.5M |
| 2021-11-11 | 30.28 | $30.34 | 764034 |
| 2021-11-10 | 30.24 | $30.37 | 543334 |
| 2021-11-09 | 30.17 | $30.43 | 1.1M |
| 2021-11-08 | 30.07 | $30.20 | 815522 |
| 2021-11-05 | 30.01 | $30.45 | 780624 |
| 2021-11-04 | 29.87 | $30.24 | 582700 |
| 2021-11-03 | 29.77 | $30.12 | 769300 |
| 2021-11-02 | 29.68 | $30.06 | 874645 |
| 2021-11-01 | 29.60 | $29.90 | 648625 |
| 2021-10-29 | 29.55 | $29.57 | 863000 |
| 2021-10-28 | 29.61 | $29.49 | 1.0M |
| 2021-10-27 | 29.70 | $29.30 | 940424 |
| 2021-10-26 | 29.88 | $29.81 | 654200 |
| 2021-10-25 | 29.94 | $29.99 | 1.1M |
| 2021-10-22 | 29.96 | $29.99 | 471830 |
| 2021-10-21 | 29.99 | $30.01 | 566315 |
| 2021-10-20 | 30.03 | $30.08 | 636608 |
| 2021-10-19 | 30.05 | $30.08 | 864500 |
| 2021-10-18 | 30.08 | $30.35 | 749400 |
| 2021-10-15 | 30.04 | $30.40 | 550500 |
| 2021-10-14 | 29.97 | $30.53 | 498409 |
| 2021-10-13 | 29.86 | $30.36 | 821700 |
| 2021-10-12 | 29.78 | $30.01 | 1.0M |
| 2021-10-08 | 29.80 | $30.07 | 1.4M |
| 2021-10-07 | 29.81 | $30.13 | 828500 |
| 2021-10-06 | 29.81 | $29.88 | 1.0M |
| 2021-10-05 | 29.90 | $29.85 | 891600 |
| 2021-10-04 | 30.02 | $30.15 | 399500 |
| 2021-10-01 | 30.09 | $30.07 | 714337 |
| 2021-09-30 | 30.20 | $29.94 | 729900 |
| 2021-09-29 | 30.39 | $30.19 | 524600 |
| 2021-09-28 | 30.54 | $30.24 | 615817 |
| 2021-09-27 | 30.71 | $30.38 | 470744 |
| 2021-09-24 | 30.89 | $30.73 | 461400 |
| 2021-09-23 | 30.99 | $30.83 | 807423 |
| 2021-09-22 | 31.09 | $31.05 | 438700 |
| 2021-09-21 | 31.14 | $31.16 | 803800 |
| 2021-09-20 | 31.16 | $30.98 | 1.1M |
| 2021-09-17 | 31.26 | $30.87 | 1.3M |
| 2021-09-16 | 31.41 | $31.08 | 526400 |
| 2021-09-15 | 31.52 | $31.29 | 924500 |
| 2021-09-14 | 31.59 | $31.50 | 812600 |
| 2021-09-13 | 31.61 | $31.53 | 994115 |
| 2021-09-10 | 31.62 | $31.42 | 520528 |
| 2021-09-09 | 31.67 | $31.40 | 739700 |
| 2021-09-08 | 31.74 | $31.72 | 8.3M |
| 2021-09-07 | 31.71 | $31.18 | 911100 |
| 2021-09-03 | 31.84 | $31.82 | 695900 |
| 2021-09-02 | 31.80 | $31.97 | 474010 |
| 2021-09-01 | 31.69 | $31.81 | 7.7M |
| 2021-08-31 | 31.61 | $31.40 | 907800 |
| 2021-08-30 | 31.64 | $31.42 | 326748 |
| 2021-08-27 | 31.67 | $31.36 | 421200 |
| 2021-08-26 | 31.71 | $31.44 | 539417 |
| 2021-08-25 | 31.74 | $31.41 | 579700 |
| 2021-08-24 | 31.77 | $31.50 | 567322 |
| 2021-08-23 | 31.78 | $31.74 | 1.4M |
| 2021-08-20 | 31.71 | $31.81 | 1.3M |
| 2021-08-19 | 31.59 | $31.68 | 621141 |
| 2021-08-18 | 31.48 | $31.44 | 835800 |
| 2021-08-17 | 31.42 | $31.50 | 896619 |
| 2021-08-16 | 31.33 | $31.54 | 944436 |
| 2021-08-13 | 31.19 | $31.32 | 437300 |
| 2021-08-12 | 31.09 | $31.24 | 515402 |
| 2021-08-11 | 30.99 | $31.26 | 702000 |
| 2021-08-10 | 30.86 | $30.97 | 831300 |
| 2021-08-09 | 30.80 | $30.85 | 522319 |
| 2021-08-06 | 30.75 | $30.71 | 691304 |
| 2021-08-05 | 30.73 | $30.76 | 383800 |
| 2021-08-04 | 30.69 | $30.77 | 473500 |
| 2021-08-03 | 30.64 | $30.80 | 387000 |
| 2021-07-30 | 30.57 | $30.80 | 711700 |
| 2021-07-29 | 30.48 | $30.50 | 467846 |
| 2021-07-28 | 30.47 | $30.52 | 632000 |
| 2021-07-27 | 30.45 | $30.40 | 528922 |
| 2021-07-26 | 30.46 | $30.27 | 503408 |
| 2021-07-23 | 30.52 | $30.37 | 494700 |
| 2021-07-22 | 30.55 | $30.30 | 775536 |
| 2021-07-21 | 30.61 | $30.44 | 741348 |
| 2021-07-20 | 30.64 | $30.65 | 997300 |
| 2021-07-19 | 30.61 | $30.80 | 1.1M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
53.76
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.61
Average
53.74
Maximum
84.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.76 | $58.63 | 237577 |
| 2026-07-15 | 53.52 | $58.59 | 865800 |
| 2026-07-14 | 54.91 | $58.80 | 976348 |
| 2026-07-13 | 54.91 | $58.80 | 807900 |
| 2026-07-10 | 53.73 | $58.57 | 871300 |
| 2026-07-09 | 52.91 | $58.41 | 827900 |
| 2026-07-08 | 56.77 | $59.06 | 1.1M |
| 2026-07-07 | 53.39 | $58.38 | 1.5M |
| 2026-07-06 | 52.67 | $58.24 | 883800 |
| 2026-07-03 | 56.92 | $58.95 | 336700 |
| 2026-07-02 | 57.23 | $59.00 | 1.2M |
| 2026-06-30 | 54.90 | $58.50 | 2.0M |
| 2026-06-29 | 57.83 | $58.99 | 936534 |
| 2026-06-26 | 59.30 | $59.23 | 1.3M |
| 2026-06-25 | 55.69 | $58.42 | 1.6M |
| 2026-06-24 | 53.30 | $57.93 | 1.0M |
| 2026-06-23 | 51.79 | $57.63 | 1.0M |
| 2026-06-22 | 46.42 | $56.65 | 1.1M |
| 2026-06-19 | 42.38 | $56.00 | 2.6M |
| 2026-06-18 | 46.37 | $56.78 | 1.1M |
| 2026-06-17 | 43.65 | $56.36 | 972200 |
| 2026-06-16 | 47.99 | $57.15 | 1.9M |
| 2026-06-15 | 46.79 | $56.96 | 1.2M |
| 2026-06-12 | 45.06 | $56.69 | 7.0M |
| 2026-06-11 | 42.36 | $56.28 | 1.4M |
| 2026-06-10 | 41.63 | $56.17 | 1.3M |
| 2026-06-09 | 41.82 | $56.21 | 1.1M |
| 2026-06-08 | 41.63 | $56.18 | 1.2M |
| 2026-06-05 | 45.18 | $56.97 | 6.6M |
| 2026-06-04 | 39.95 | $56.12 | 1.3M |
| 2026-06-03 | 36.28 | $55.58 | 1.8M |
| 2026-06-02 | 37.37 | $55.85 | 1.3M |
| 2026-06-01 | 39.48 | $56.36 | 1.7M |
| 2026-05-29 | 40.96 | $56.70 | 4.0M |
| 2026-05-28 | 47.60 | $58.04 | 1.1M |
| 2026-05-27 | 54.48 | $59.14 | 934300 |
| 2026-05-26 | 58.27 | $59.66 | 1.3M |
| 2026-05-25 | 56.62 | $59.36 | 180940 |
| 2026-05-22 | 55.56 | $59.17 | 733028 |
| 2026-05-21 | 53.22 | $58.76 | 926022 |
| 2026-05-20 | 52.52 | $58.64 | 1.2M |
| 2026-05-19 | 52.47 | $58.63 | 1.1M |
| 2026-05-15 | 46.27 | $57.60 | 907600 |
| 2026-05-14 | 51.95 | $58.51 | 586448 |
| 2026-05-13 | 53.75 | $58.77 | 901200 |
| 2026-05-12 | 56.45 | $59.15 | 895500 |
| 2026-05-11 | 54.02 | $58.73 | 1.3M |
| 2026-05-08 | 54.23 | $58.76 | 734000 |
| 2026-05-07 | 53.84 | $58.69 | 813900 |
| 2026-05-06 | 52.91 | $58.52 | 1.2M |
| 2026-05-05 | 57.47 | $59.23 | 1.1M |
| 2026-05-04 | 53.86 | $58.55 | 1.1M |
| 2026-05-01 | 53.08 | $58.41 | 586900 |
| 2026-04-30 | 52.81 | $58.36 | 1.2M |
| 2026-04-29 | 49.78 | $57.81 | 1.1M |
| 2026-04-28 | 53.45 | $58.43 | 812600 |
| 2026-04-27 | 51.07 | $58.00 | 570700 |
| 2026-04-24 | 52.74 | $58.28 | 656000 |
| 2026-04-23 | 51.83 | $58.11 | 1.5M |
| 2026-04-22 | 44.52 | $56.88 | 775232 |
| 2026-04-21 | 47.83 | $57.47 | 924900 |
| 2026-04-20 | 53.17 | $58.31 | 1.5M |
| 2026-04-17 | 53.11 | $58.30 | 1.2M |
| 2026-04-16 | 54.96 | $58.58 | 1.3M |
| 2026-04-15 | 53.25 | $58.27 | 1.1M |
| 2026-04-14 | 53.09 | $58.24 | 694144 |
| 2026-04-13 | 53.15 | $58.25 | 1.2M |
| 2026-04-10 | 57.33 | $58.94 | 724831 |
| 2026-04-09 | 55.54 | $58.57 | 891300 |
| 2026-04-08 | 55.11 | $58.48 | 776300 |
| 2026-04-07 | 59.98 | $59.27 | 1.1M |
| 2026-04-06 | 56.26 | $58.47 | 1.4M |
| 2026-04-02 | 55.18 | $58.25 | 954700 |
| 2026-04-01 | 53.48 | $57.91 | 849400 |
| 2026-03-31 | 51.09 | $57.45 | 1.5M |
| 2026-03-30 | 51.86 | $57.59 | 1.1M |
| 2026-03-27 | 47.47 | $56.77 | 1.1M |
| 2026-03-26 | 49.56 | $57.17 | 601200 |
| 2026-03-25 | 50.79 | $57.40 | 1.1M |
| 2026-03-24 | 49.18 | $57.09 | 1.3M |
| 2026-03-23 | 46.22 | $56.54 | 1.1M |
| 2026-03-20 | 47.61 | $56.83 | 3.1M |
| 2026-03-19 | 60.26 | $58.96 | 2.0M |
| 2026-03-18 | 65.04 | $59.58 | 1.0M |
| 2026-03-17 | 67.25 | $59.85 | 854000 |
| 2026-03-16 | 69.92 | $60.17 | 1.2M |
| 2026-03-13 | 69.63 | $60.09 | 1.1M |
| 2026-03-12 | 66.61 | $59.29 | 7.7M |
| 2026-03-11 | 63.97 | $58.67 | 1.3M |
| 2026-03-10 | 67.92 | $59.15 | 1.5M |
| 2026-03-09 | 71.41 | $59.55 | 1.2M |
| 2026-03-06 | 69.67 | $59.08 | 1.2M |
| 2026-03-05 | 64.73 | $57.94 | 7.5M |
| 2026-03-04 | 66.91 | $58.18 | 694500 |
| 2026-03-03 | 68.37 | $58.34 | 1.2M |
| 2026-03-02 | 67.57 | $58.15 | 1.6M |
| 2026-02-27 | 71.82 | $58.62 | 2.6M |
| 2026-02-26 | 69.28 | $57.97 | 881112 |
| 2026-02-25 | 69.37 | $57.98 | 812018 |
| 2026-02-24 | 69.22 | $57.94 | 694800 |
| 2026-02-23 | 68.07 | $57.64 | 1.2M |
| 2026-02-20 | 63.94 | $56.67 | 967400 |
| 2026-02-19 | 65.35 | $56.84 | 631400 |
| 2026-02-18 | 64.57 | $56.66 | 1.9M |
| 2026-02-17 | 70.27 | $57.34 | 899100 |
| 2026-02-13 | 66.70 | $56.47 | 1.1M |
| 2026-02-12 | 64.40 | $55.98 | 1.5M |
| 2026-02-11 | 58.41 | $54.90 | 2.0M |
| 2026-02-10 | 57.72 | $54.79 | 747641 |
| 2026-02-09 | 55.35 | $54.42 | 526706 |
| 2026-02-06 | 55.84 | $54.48 | 697603 |
| 2026-02-05 | 64.84 | $55.49 | 1.3M |
| 2026-02-04 | 60.66 | $54.79 | 1.1M |
| 2026-02-03 | 59.08 | $54.55 | 858200 |
| 2026-02-02 | 53.86 | $53.84 | 1.2M |
| 2026-01-30 | 53.78 | $53.83 | 1.8M |
| 2026-01-29 | 52.78 | $53.70 | 867936 |
| 2026-01-28 | 50.03 | $53.35 | 724746 |
| 2026-01-27 | 53.96 | $53.81 | 616309 |
| 2026-01-26 | 51.93 | $53.55 | 814827 |
| 2026-01-23 | 48.62 | $53.15 | 781745 |
| 2026-01-22 | 48.45 | $53.13 | 681700 |
| 2026-01-21 | 46.88 | $52.94 | 969500 |
| 2026-01-20 | 50.92 | $53.46 | 861200 |
| 2026-01-19 | 49.07 | $53.23 | 331108 |
| 2026-01-16 | 44.79 | $52.73 | 965642 |
| 2026-01-15 | 42.20 | $52.45 | 793900 |
| 2026-01-14 | 44.39 | $52.76 | 795313 |
| 2026-01-13 | 45.03 | $52.85 | 926100 |
| 2026-01-12 | 52.42 | $53.77 | 1.2M |
| 2026-01-09 | 54.07 | $53.95 | 557225 |
| 2026-01-08 | 56.51 | $54.21 | 632100 |
| 2026-01-07 | 57.26 | $54.29 | 657900 |
| 2026-01-06 | 56.15 | $54.13 | 590000 |
| 2026-01-05 | 53.18 | $53.72 | 1.2M |
| 2026-01-02 | 59.95 | $54.44 | 423400 |
| 2025-12-31 | 62.04 | $54.64 | 640700 |
| 2025-12-30 | 59.57 | $54.27 | 840100 |
| 2025-12-29 | 58.88 | $54.17 | 719000 |
| 2025-12-24 | 56.57 | $53.84 | 135015 |
| 2025-12-23 | 57.98 | $53.99 | 722900 |
| 2025-12-22 | 55.74 | $53.67 | 667500 |
| 2025-12-19 | 55.92 | $53.69 | 3.4M |
| 2025-12-18 | 55.45 | $53.62 | 656341 |
| 2025-12-17 | 52.72 | $53.22 | 775440 |
| 2025-12-16 | 48.43 | $52.65 | 783700 |
| 2025-12-15 | 50.49 | $52.92 | 894625 |
| 2025-12-12 | 49.12 | $52.74 | 703600 |
| 2025-12-11 | 46.95 | $52.46 | 1.4M |
| 2025-12-10 | 43.09 | $51.99 | 1.0M |
| 2025-12-09 | 46.29 | $52.46 | 554800 |
| 2025-12-08 | 49.89 | $52.94 | 785700 |
| 2025-12-05 | 50.75 | $53.05 | 901011 |
| 2025-12-04 | 54.31 | $53.49 | 893047 |
| 2025-12-03 | 57.16 | $53.82 | 1.4M |
| 2025-12-02 | 62.04 | $54.34 | 677300 |
| 2025-12-01 | 65.08 | $54.64 | 791500 |
| 2025-11-28 | 66.11 | $54.74 | 524700 |
| 2025-11-27 | 66.51 | $54.78 | 217327 |
| 2025-11-26 | 67.77 | $54.91 | 766715 |
| 2025-11-25 | 71.75 | $55.31 | 757331 |
| 2025-11-24 | 69.59 | $54.80 | 2.1M |
| 2025-11-21 | 69.15 | $54.70 | 746536 |
| 2025-11-20 | 66.52 | $54.13 | 608233 |
| 2025-11-19 | 63.69 | $53.58 | 756503 |
| 2025-11-18 | 65.81 | $53.80 | 889041 |
| 2025-11-17 | 69.29 | $54.15 | 1.1M |
| 2025-11-14 | 68.10 | $53.89 | 1.2M |
| 2025-11-13 | 65.56 | $53.37 | 1.4M |
| 2025-11-12 | 61.48 | $52.64 | 641022 |
| 2025-11-11 | 58.40 | $52.16 | 1.4M |
| 2025-11-10 | 54.52 | $51.62 | 919120 |
| 2025-11-07 | 56.28 | $51.81 | 718100 |
| 2025-11-06 | 59.13 | $52.11 | 729811 |
| 2025-11-05 | 57.35 | $51.85 | 517100 |
| 2025-11-04 | 56.02 | $51.66 | 802500 |
| 2025-11-03 | 53.09 | $51.26 | 466200 |
| 2025-10-31 | 57.35 | $51.73 | 771332 |
| 2025-10-30 | 57.82 | $51.78 | 480700 |
| 2025-10-29 | 54.72 | $51.34 | 912110 |
| 2025-10-28 | 61.34 | $52.02 | 592400 |
| 2025-10-27 | 66.51 | $52.48 | 891339 |
| 2025-10-24 | 67.45 | $52.56 | 590444 |
| 2025-10-23 | 69.19 | $52.71 | 1.1M |
| 2025-10-22 | 75.62 | $53.23 | 640223 |
| 2025-10-21 | 73.41 | $52.74 | 644723 |
| 2025-10-20 | 72.03 | $52.46 | 639400 |
| 2025-10-17 | 71.38 | $52.33 | 646200 |
| 2025-10-16 | 69.11 | $51.90 | 861300 |
| 2025-10-15 | 68.67 | $51.82 | 1.5M |
| 2025-10-14 | 63.35 | $50.96 | 989400 |
| 2025-10-10 | 60.22 | $50.54 | 876635 |
| 2025-10-09 | 55.39 | $49.98 | 515100 |
| 2025-10-08 | 49.81 | $49.44 | 1.2M |
| 2025-10-07 | 50.25 | $49.48 | 754800 |
| 2025-10-06 | 50.36 | $49.49 | 975849 |
| 2025-10-03 | 52.57 | $49.70 | 408300 |
| 2025-10-02 | 54.31 | $49.86 | 747346 |
| 2025-10-01 | 49.57 | $49.38 | 923200 |
| 2025-09-30 | 52.48 | $49.65 | 1.0M |
| 2025-09-29 | 47.14 | $49.16 | 601328 |
| 2025-09-26 | 45.60 | $49.03 | 570500 |
| 2025-09-25 | 47.95 | $49.26 | 754900 |
| 2025-09-24 | 47.27 | $49.20 | 721348 |
| 2025-09-23 | 47.06 | $49.18 | 578008 |
| 2025-09-22 | 43.53 | $48.86 | 844000 |
| 2025-09-19 | 43.70 | $48.88 | 2.5M |
| 2025-09-18 | 36.23 | $48.26 | 895415 |
| 2025-09-17 | 38.01 | $48.49 | 555417 |
| 2025-09-16 | 37.63 | $48.46 | 1.0M |
| 2025-09-15 | 40.87 | $48.87 | 1.1M |
| 2025-09-12 | 44.52 | $49.28 | 523814 |
| 2025-09-11 | 41.37 | $49.02 | 2.7M |
| 2025-09-10 | 40.75 | $48.97 | 2.9M |
| 2025-09-09 | 46.49 | $49.59 | 2.6M |
| 2025-09-08 | 45.19 | $49.48 | 3.5M |
| 2025-09-05 | 50.61 | $49.99 | 1.1M |
| 2025-09-04 | 49.83 | $49.92 | 648000 |
| 2025-09-03 | 48.95 | $49.84 | 702200 |
| 2025-09-02 | 47.53 | $49.71 | 738200 |
| 2025-08-29 | 50.61 | $50.01 | 751315 |
| 2025-08-28 | 49.79 | $49.93 | 495621 |
| 2025-08-27 | 54.68 | $50.38 | 1.1M |
| 2025-08-26 | 54.49 | $50.36 | 2.0M |
| 2025-08-25 | 56.86 | $50.57 | 547910 |
| 2025-08-22 | 57.76 | $50.65 | 735613 |
| 2025-08-21 | 61.86 | $51.00 | 595826 |
| 2025-08-20 | 61.34 | $50.93 | 945300 |
| 2025-08-19 | 58.74 | $50.59 | 927700 |
| 2025-08-18 | 61.03 | $50.79 | 578500 |
| 2025-08-15 | 61.95 | $50.87 | 957600 |
| 2025-08-14 | 61.12 | $50.75 | 843038 |
| 2025-08-13 | 58.68 | $50.41 | 850600 |
| 2025-08-12 | 58.88 | $50.43 | 611500 |
| 2025-08-11 | 61.99 | $50.73 | 652700 |
| 2025-08-08 | 62.73 | $50.80 | 740800 |
| 2025-08-07 | 60.23 | $50.41 | 738225 |
| 2025-08-06 | 56.47 | $49.88 | 511600 |
| 2025-08-05 | 57.25 | $49.96 | 649400 |
| 2025-08-01 | 55.05 | $49.66 | 729200 |
| 2025-07-31 | 49.62 | $49.00 | 805609 |
| 2025-07-30 | 51.69 | $49.23 | 403500 |
| 2025-07-29 | 49.79 | $49.01 | 543600 |
| 2025-07-28 | 46.03 | $48.60 | 614400 |
| 2025-07-25 | 47.60 | $48.79 | 567100 |
| 2025-07-24 | 47.06 | $48.73 | 432828 |
| 2025-07-23 | 46.18 | $48.63 | 948500 |
| 2025-07-22 | 47.92 | $48.86 | 572436 |
| 2025-07-21 | 43.34 | $48.34 | 794006 |
| 2025-07-18 | 40.06 | $48.00 | 1.2M |
| 2025-07-17 | 38.98 | $47.89 | 1.2M |
| 2025-07-16 | 45.11 | $48.76 | 1.1M |
| 2025-07-15 | 46.71 | $48.96 | 684325 |
| 2025-07-14 | 49.56 | $49.30 | 575500 |
| 2025-07-11 | 48.33 | $49.16 | 390300 |
| 2025-07-10 | 49.23 | $49.27 | 669900 |
| 2025-07-09 | 47.54 | $49.07 | 853819 |
| 2025-07-08 | 47.92 | $49.12 | 756700 |
| 2025-07-07 | 50.03 | $49.40 | 923009 |
| 2025-07-04 | 45.64 | $48.86 | 232000 |
| 2025-07-03 | 45.48 | $48.84 | 575301 |
| 2025-07-02 | 47.72 | $49.16 | 1.3M |
| 2025-06-30 | 47.02 | $49.07 | 1.1M |
| 2025-06-27 | 42.91 | $48.56 | 713000 |
| 2025-06-26 | 44.92 | $48.87 | 583505 |
| 2025-06-25 | 42.78 | $48.61 | 671400 |
| 2025-06-24 | 45.09 | $48.97 | 600600 |
| 2025-06-23 | 46.27 | $49.15 | 487228 |
| 2025-06-20 | 42.10 | $48.63 | 1.3M |
| 2025-06-19 | 42.52 | $48.70 | 220600 |
| 2025-06-18 | 44.14 | $48.97 | 990300 |
| 2025-06-17 | 44.20 | $48.98 | 1.1M |
| 2025-06-16 | 43.55 | $48.89 | 1.1M |
| 2025-06-13 | 45.51 | $49.24 | 760800 |
| 2025-06-12 | 44.70 | $49.12 | 3.1M |
| 2025-06-11 | 40.73 | $48.55 | 4.8M |
| 2025-06-10 | 44.11 | $49.19 | 3.1M |
| 2025-06-09 | 43.27 | $49.07 | 3.8M |
| 2025-06-06 | 45.26 | $49.44 | 1.2M |
| 2025-06-05 | 47.62 | $49.86 | 646200 |
| 2025-06-04 | 46.61 | $49.70 | 2.6M |
| 2025-06-03 | 49.32 | $50.18 | 884500 |
| 2025-06-02 | 52.90 | $50.77 | 612135 |
| 2025-05-30 | 51.54 | $50.53 | 2.4M |
| 2025-05-29 | 51.54 | $50.53 | 702537 |
| 2025-05-28 | 51.38 | $50.50 | 564134 |
| 2025-05-27 | 54.54 | $51.06 | 822501 |
| 2025-05-26 | 52.40 | $50.63 | 294000 |
| 2025-05-23 | 52.15 | $50.58 | 619332 |
| 2025-05-22 | 53.59 | $50.85 | 1.0M |
| 2025-05-21 | 53.54 | $50.84 | 1.2M |
| 2025-05-20 | 52.76 | $50.66 | 1.1M |
| 2025-05-16 | 48.15 | $49.66 | 940900 |
| 2025-05-15 | 48.33 | $49.70 | 690330 |
| 2025-05-14 | 43.81 | $48.79 | 869100 |
| 2025-05-13 | 43.76 | $48.78 | 1.3M |
| 2025-05-12 | 48.06 | $49.81 | 1.3M |
| 2025-05-09 | 54.14 | $51.05 | 990700 |
| 2025-05-08 | 63.64 | $52.59 | 1.3M |
| 2025-05-07 | 70.42 | $53.48 | 915701 |
| 2025-05-06 | 68.37 | $52.91 | 792011 |
| 2025-05-05 | 66.51 | $52.43 | 535500 |
| 2025-05-02 | 65.92 | $52.28 | 1.0M |
| 2025-05-01 | 71.46 | $52.97 | 591400 |
| 2025-04-30 | 72.04 | $53.04 | 1.5M |
| 2025-04-29 | 67.88 | $51.87 | 512800 |
| 2025-04-28 | 66.71 | $51.58 | 589100 |
| 2025-04-25 | 66.35 | $51.49 | 769513 |
| 2025-04-24 | 65.68 | $51.32 | 586400 |
| 2025-04-23 | 64.90 | $51.12 | 732038 |
| 2025-04-22 | 64.56 | $51.03 | 949523 |
| 2025-04-21 | 63.73 | $50.81 | 737011 |
| 2025-04-17 | 65.78 | $51.12 | 898300 |
| 2025-04-16 | 61.75 | $50.05 | 845800 |
| 2025-04-15 | 60.56 | $49.76 | 911600 |
| 2025-04-14 | 58.96 | $49.38 | 846100 |
| 2025-04-11 | 54.59 | $48.43 | 665314 |
| 2025-04-10 | 49.18 | $47.43 | 1.1M |
| 2025-04-09 | 48.30 | $47.28 | 1.8M |
| 2025-04-08 | 54.10 | $48.26 | 1.8M |
| 2025-04-07 | 55.45 | $48.47 | 1.8M |
| 2025-04-04 | 59.50 | $49.07 | 2.3M |
| 2025-04-03 | 69.92 | $50.36 | 1.1M |
| 2025-04-02 | 64.09 | $49.10 | 1.1M |
| 2025-04-01 | 63.87 | $49.06 | 975700 |
| 2025-03-31 | 60.14 | $48.39 | 1.2M |
| 2025-03-28 | 57.92 | $48.03 | 1.8M |
| 2025-03-27 | 61.16 | $48.39 | 787900 |
| 2025-03-26 | 63.30 | $48.62 | 824900 |
| 2025-03-25 | 67.72 | $49.07 | 889404 |
| 2025-03-24 | 66.12 | $48.75 | 958500 |
| 2025-03-21 | 68.54 | $48.99 | 2.6M |
| 2025-03-20 | 69.04 | $49.04 | 1.5M |
| 2025-03-19 | 67.37 | $48.67 | 937500 |
| 2025-03-18 | 66.39 | $48.46 | 761712 |
| 2025-03-17 | 65.21 | $48.21 | 783523 |
| 2025-03-14 | 62.99 | $47.76 | 753500 |
| 2025-03-13 | 62.59 | $47.68 | 1.9M |
| 2025-03-12 | 63.32 | $47.77 | 3.1M |
| 2025-03-11 | 65.52 | $48.04 | 1.1M |
| 2025-03-10 | 64.92 | $47.90 | 3.5M |
| 2025-03-07 | 62.20 | $47.29 | 881538 |
| 2025-03-06 | 58.42 | $46.54 | 2.0M |
| 2025-03-05 | 64.82 | $47.32 | 1.2M |
| 2025-03-04 | 66.87 | $47.55 | 1.1M |
| 2025-03-03 | 62.56 | $46.67 | 885716 |
| 2025-02-28 | 60.75 | $46.34 | 2.1M |
| 2025-02-27 | 55.10 | $45.44 | 681300 |
| 2025-02-26 | 54.13 | $45.30 | 609021 |
| 2025-02-25 | 52.38 | $45.05 | 699802 |
| 2025-02-24 | 53.54 | $45.20 | 593700 |
| 2025-02-21 | 48.93 | $44.56 | 1.5M |
| 2025-02-20 | 44.16 | $43.98 | 1.4M |
| 2025-02-19 | 49.54 | $44.69 | 1.1M |
| 2025-02-18 | 48.36 | $44.55 | 1.3M |
| 2025-02-14 | 51.82 | $44.97 | 588521 |
| 2025-02-13 | 52.84 | $45.09 | 975644 |
| 2025-02-12 | 51.00 | $44.85 | 719523 |
| 2025-02-11 | 53.22 | $45.12 | 548932 |
| 2025-02-10 | 56.78 | $45.53 | 481400 |
| 2025-02-07 | 56.87 | $45.54 | 579400 |
| 2025-02-06 | 57.12 | $45.57 | 655118 |
| 2025-02-05 | 55.62 | $45.33 | 773030 |
| 2025-02-04 | 50.09 | $44.53 | 785829 |
| 2025-02-03 | 55.97 | $45.24 | 769500 |
| 2025-01-31 | 55.83 | $45.22 | 716600 |
| 2025-01-30 | 54.26 | $44.99 | 661900 |
| 2025-01-29 | 51.47 | $44.60 | 527300 |
| 2025-01-28 | 54.29 | $44.95 | 661516 |
| 2025-01-27 | 55.53 | $45.10 | 746200 |
| 2025-01-24 | 49.56 | $44.28 | 537307 |
| 2025-01-23 | 50.74 | $44.43 | 711200 |
| 2025-01-22 | 48.56 | $44.15 | 482900 |
| 2025-01-21 | 51.25 | $44.50 | 695100 |
| 2025-01-20 | 47.88 | $44.07 | 148500 |
| 2025-01-17 | 48.85 | $44.20 | 1.0M |
| 2025-01-16 | 44.31 | $43.65 | 1.1M |
| 2025-01-15 | 36.85 | $42.88 | 827000 |
| 2025-01-14 | 34.69 | $42.68 | 1.0M |
| 2025-01-13 | 35.80 | $42.87 | 1.1M |
| 2025-01-10 | 40.36 | $43.58 | 704900 |
| 2025-01-09 | 43.95 | $44.06 | 257602 |
| 2025-01-08 | 46.40 | $44.36 | 534900 |
| 2025-01-07 | 44.84 | $44.20 | 763400 |
| 2025-01-06 | 45.55 | $44.29 | 591400 |
| 2025-01-03 | 50.25 | $44.85 | 600301 |
| 2025-01-02 | 43.76 | $44.19 | 532800 |
| 2024-12-31 | 44.42 | $44.27 | 542800 |
| 2024-12-30 | 44.67 | $44.30 | 530339 |
| 2024-12-27 | 45.69 | $44.43 | 291600 |
| 2024-12-24 | 46.32 | $44.51 | 264422 |
| 2024-12-23 | 43.38 | $44.19 | 898516 |
| 2024-12-20 | 43.53 | $44.21 | 2.7M |
| 2024-12-19 | 37.33 | $43.57 | 723200 |
| 2024-12-18 | 38.26 | $43.72 | 708800 |
| 2024-12-17 | 41.34 | $44.19 | 1.4M |
| 2024-12-16 | 40.67 | $44.12 | 1.2M |
| 2024-12-13 | 42.74 | $44.43 | 502225 |
| 2024-12-12 | 41.93 | $44.34 | 2.8M |
| 2024-12-11 | 43.03 | $44.51 | 2.5M |
| 2024-12-10 | 49.25 | $45.37 | 829600 |
| 2024-12-09 | 54.18 | $45.94 | 2.7M |
| 2024-12-06 | 61.46 | $46.65 | 776323 |
| 2024-12-05 | 62.01 | $46.70 | 1.3M |
| 2024-12-04 | 59.05 | $46.28 | 2.2M |
| 2024-12-03 | 55.94 | $45.88 | 643612 |
| 2024-12-02 | 59.71 | $46.23 | 719510 |
| 2024-11-29 | 56.18 | $45.79 | 797400 |
| 2024-11-28 | 56.29 | $45.80 | 198812 |
| 2024-11-27 | 57.32 | $45.90 | 905500 |
| 2024-11-26 | 53.43 | $45.42 | 830100 |
| 2024-11-25 | 53.91 | $45.47 | 2.4M |
| 2024-11-22 | 55.45 | $45.63 | 871425 |
| 2024-11-21 | 54.76 | $45.54 | 931004 |
| 2024-11-20 | 52.02 | $45.19 | 749500 |
| 2024-11-19 | 50.56 | $45.01 | 920200 |
| 2024-11-18 | 45.67 | $44.45 | 418217 |
| 2024-11-15 | 47.34 | $44.66 | 1.3M |
| 2024-11-14 | 41.10 | $44.02 | 539900 |
| 2024-11-13 | 41.10 | $44.02 | 498900 |
| 2024-11-12 | 43.97 | $44.41 | 458927 |
| 2024-11-11 | 46.49 | $44.73 | 306700 |
| 2024-11-08 | 45.37 | $44.61 | 463827 |
| 2024-11-07 | 43.98 | $44.46 | 372000 |
| 2024-11-06 | 41.34 | $44.18 | 1.1M |
| 2024-11-05 | 45.02 | $44.69 | 528529 |
| 2024-11-04 | 42.34 | $44.41 | 401500 |
| 2024-11-01 | 44.62 | $44.72 | 510300 |
| 2024-10-31 | 45.45 | $44.83 | 1.0M |
| 2024-10-30 | 49.92 | $45.39 | 667600 |
| 2024-10-29 | 48.81 | $45.26 | 717929 |
| 2024-10-28 | 50.95 | $45.52 | 1.1M |
| 2024-10-25 | 49.91 | $45.39 | 374200 |
| 2024-10-24 | 51.02 | $45.53 | 1.6M |
| 2024-10-23 | 53.02 | $45.78 | 306931 |
| 2024-10-22 | 52.53 | $45.71 | 705400 |
| 2024-10-21 | 54.64 | $45.98 | 1.3M |
| 2024-10-18 | 57.41 | $46.32 | 955412 |
| 2024-10-17 | 55.52 | $46.02 | 922600 |
| 2024-10-16 | 53.97 | $45.78 | 625700 |
| 2024-10-15 | 51.43 | $45.40 | 1.3M |
| 2024-10-11 | 39.66 | $43.99 | 459300 |
| 2024-10-10 | 40.38 | $44.10 | 835241 |
| 2024-10-09 | 41.36 | $44.25 | 1.3M |
| 2024-10-08 | 38.03 | $43.90 | 1.1M |
| 2024-10-07 | 37.45 | $43.84 | 889335 |
| 2024-10-04 | 42.41 | $44.63 | 942929 |
| 2024-10-03 | 44.46 | $44.92 | 1.2M |
| 2024-10-02 | 55.44 | $46.17 | 799500 |
| 2024-10-01 | 62.88 | $46.80 | 684513 |
| 2024-09-30 | 63.91 | $46.88 | 1.2M |
| 2024-09-27 | 64.29 | $46.91 | 486800 |
| 2024-09-26 | 63.95 | $46.86 | 1.2M |
| 2024-09-25 | 62.33 | $46.62 | 963700 |
| 2024-09-24 | 61.99 | $46.57 | 750700 |
| 2024-09-23 | 60.93 | $46.41 | 618424 |
| 2024-09-20 | 60.67 | $46.37 | 5.8M |
| 2024-09-19 | 57.78 | $45.94 | 1.4M |
| 2024-09-18 | 72.62 | $47.20 | 1.3M |
| 2024-09-17 | 81.63 | $47.77 | 548536 |
| 2024-09-16 | 84.61 | $47.94 | 677500 |
| 2024-09-13 | 83.64 | $47.65 | 3.1M |
| 2024-09-12 | 82.25 | $47.27 | 3.1M |
| 2024-09-11 | 80.88 | $46.93 | 1.1M |
| 2024-09-10 | 80.01 | $46.73 | 1.6M |
| 2024-09-09 | 83.24 | $46.91 | 2.6M |
| 2024-09-06 | 80.20 | $46.19 | 2.5M |
| 2024-09-05 | 82.16 | $46.29 | 668300 |
| 2024-09-04 | 81.61 | $46.16 | 850800 |
| 2024-09-03 | 80.73 | $45.96 | 512100 |
| 2024-08-30 | 80.05 | $45.81 | 3.8M |
| 2024-08-29 | 77.50 | $45.30 | 483400 |
| 2024-08-28 | 76.19 | $45.07 | 741200 |
| 2024-08-27 | 74.67 | $44.82 | 935902 |
| 2024-08-26 | 74.48 | $44.79 | 319400 |
| 2024-08-23 | 74.83 | $44.81 | 395100 |
| 2024-08-22 | 74.77 | $44.80 | 439300 |
| 2024-08-21 | 74.72 | $44.79 | 468439 |
| 2024-08-20 | 74.09 | $44.67 | 792100 |
| 2024-08-19 | 73.58 | $44.57 | 1.8M |
| 2024-08-16 | 72.21 | $44.31 | 524900 |
| 2024-08-15 | 72.05 | $44.28 | 850300 |
| 2024-08-14 | 73.65 | $44.40 | 696300 |
| 2024-08-13 | 73.37 | $44.34 | 974226 |
| 2024-08-12 | 70.48 | $43.76 | 456300 |
| 2024-08-09 | 70.98 | $43.80 | 675116 |
| 2024-08-08 | 71.96 | $43.88 | 1.3M |
| 2024-08-07 | 67.92 | $43.11 | 1.2M |
| 2024-08-06 | 72.98 | $43.50 | 943300 |
| 2024-08-02 | 75.17 | $43.66 | 927046 |
| 2024-08-01 | 72.15 | $43.05 | 916608 |
| 2024-07-31 | 75.28 | $43.27 | 1.2M |
| 2024-07-30 | 74.42 | $43.09 | 654300 |
| 2024-07-29 | 70.12 | $42.31 | 404923 |
| 2024-07-26 | 71.74 | $42.42 | 525505 |
| 2024-07-25 | 69.55 | $42.06 | 1.1M |
| 2024-07-24 | 66.63 | $41.63 | 922011 |
| 2024-07-23 | 63.71 | $41.25 | 409700 |
| 2024-07-22 | 65.72 | $41.39 | 590406 |
| 2024-07-19 | 63.02 | $41.05 | 461000 |
| 2024-07-18 | 63.73 | $41.10 | 941100 |
| 2024-07-17 | 54.85 | $40.17 | 768000 |
| 2024-07-16 | 57.28 | $40.34 | 547900 |
| 2024-07-15 | 55.75 | $40.20 | 1.1M |
| 2024-07-12 | 56.44 | $40.25 | 473400 |
| 2024-07-11 | 57.38 | $40.32 | 593313 |
| 2024-07-10 | 56.89 | $40.27 | 657907 |
| 2024-07-09 | 53.00 | $39.89 | 357740 |
| 2024-07-08 | 52.68 | $39.86 | 430230 |
| 2024-07-05 | 51.95 | $39.79 | 621039 |
| 2024-07-04 | 54.33 | $40.00 | 130900 |
| 2024-07-03 | 52.97 | $39.86 | 551502 |
| 2024-07-02 | 51.19 | $39.68 | 922200 |
| 2024-06-28 | 52.99 | $39.85 | 2.1M |
| 2024-06-27 | 51.07 | $39.65 | 646100 |
| 2024-06-26 | 47.83 | $39.33 | 1.2M |
| 2024-06-25 | 48.40 | $39.39 | 790400 |
| 2024-06-24 | 47.71 | $39.32 | 548323 |
| 2024-06-21 | 39.71 | $38.59 | 2.7M |
| 2024-06-20 | 38.23 | $38.47 | 3.6M |
| 2024-06-19 | 40.01 | $38.70 | 383200 |
| 2024-06-18 | 42.38 | $38.99 | 1.3M |
| 2024-06-17 | 43.56 | $39.13 | 1.2M |
| 2024-06-14 | 46.10 | $39.42 | 4.2M |
| 2024-06-13 | 50.73 | $39.90 | 2.5M |
| 2024-06-12 | 49.21 | $39.75 | 1.6M |
| 2024-06-11 | 57.25 | $40.47 | 839400 |
| 2024-06-10 | 59.55 | $40.65 | 1.0M |
| 2024-06-07 | 62.34 | $40.86 | 1.7M |
| 2024-06-06 | 62.10 | $40.83 | 4.2M |
| 2024-06-05 | 59.91 | $40.56 | 1.6M |
| 2024-06-04 | 57.67 | $40.30 | 863500 |
| 2024-06-03 | 51.77 | $39.70 | 634300 |
| 2024-05-31 | 46.58 | $39.26 | 3.5M |
| 2024-05-30 | 46.69 | $39.27 | 3.1M |
| 2024-05-29 | 42.90 | $38.97 | 1.9M |
| 2024-05-28 | 47.26 | $39.38 | 1.2M |
| 2024-05-27 | 55.04 | $39.98 | 163210 |
| 2024-05-24 | 56.67 | $40.09 | 788517 |
| 2024-05-23 | 54.94 | $39.94 | 774800 |
| 2024-05-22 | 59.11 | $40.22 | 692100 |
| 2024-05-21 | 60.99 | $40.34 | 673906 |
| 2024-05-17 | 59.35 | $40.18 | 1.1M |
| 2024-05-16 | 62.80 | $40.40 | 1.3M |
| 2024-05-15 | 65.77 | $40.58 | 1.0M |
| 2024-05-14 | 66.61 | $40.63 | 958337 |
| 2024-05-13 | 66.93 | $40.65 | 1.1M |
| 2024-05-10 | 65.50 | $40.47 | 736818 |
| 2024-05-09 | 63.34 | $40.21 | 461200 |
| 2024-05-08 | 62.21 | $40.08 | 775031 |
| 2024-05-07 | 57.64 | $39.60 | 628000 |
| 2024-05-06 | 59.05 | $39.70 | 972600 |
| 2024-05-03 | 50.39 | $38.95 | 363316 |
| 2024-05-02 | 47.88 | $38.77 | 668312 |
| 2024-05-01 | 45.85 | $38.63 | 511804 |
| 2024-04-30 | 44.83 | $38.56 | 777609 |
| 2024-04-29 | 44.40 | $38.53 | 548900 |
| 2024-04-26 | 39.68 | $38.21 | 578100 |
| 2024-04-25 | 33.48 | $37.84 | 771622 |
| 2024-04-24 | 33.57 | $37.85 | 506900 |
| 2024-04-23 | 33.74 | $37.87 | 748845 |
| 2024-04-22 | 35.08 | $38.03 | 458921 |
| 2024-04-19 | 31.34 | $37.80 | 577333 |
| 2024-04-18 | 30.51 | $37.75 | 1.2M |
| 2024-04-17 | 29.54 | $37.69 | 652541 |
| 2024-04-16 | 28.11 | $37.60 | 835200 |
| 2024-04-15 | 30.74 | $38.00 | 1.1M |
| 2024-04-12 | 31.30 | $38.08 | 722627 |
| 2024-04-11 | 30.70 | $38.04 | 887800 |
| 2024-04-10 | 33.16 | $38.40 | 781600 |
| 2024-04-09 | 36.14 | $38.79 | 692628 |
| 2024-04-08 | 39.62 | $39.19 | 1.5M |
| 2024-04-05 | 39.89 | $39.22 | 600113 |
| 2024-04-04 | 38.55 | $39.12 | 1.0M |
| 2024-04-03 | 36.53 | $38.97 | 646500 |
| 2024-04-02 | 36.76 | $39.00 | 544600 |
| 2024-04-01 | 37.74 | $39.13 | 1.1M |
| 2024-03-28 | 40.65 | $39.50 | 1.4M |
| 2024-03-27 | 41.47 | $39.60 | 1.5M |
| 2024-03-26 | 43.31 | $39.82 | 1.2M |
| 2024-03-25 | 48.07 | $40.34 | 806000 |
| 2024-03-22 | 51.94 | $40.71 | 521912 |
| 2024-03-21 | 58.45 | $41.25 | 799741 |
| 2024-03-20 | 56.33 | $41.03 | 521000 |
| 2024-03-19 | 52.11 | $40.63 | 540100 |
| 2024-03-18 | 55.69 | $40.91 | 674838 |
| 2024-03-15 | 57.16 | $41.02 | 3.9M |
| 2024-03-14 | 57.16 | $41.02 | 1.6M |
| 2024-03-13 | 60.98 | $41.31 | 1.8M |
| 2024-03-12 | 60.80 | $41.29 | 751400 |
| 2024-03-11 | 65.60 | $41.64 | 1.1M |
| 2024-03-08 | 63.49 | $41.37 | 1.2M |
| 2024-03-07 | 63.09 | $41.32 | 1.8M |
| 2024-03-06 | 57.45 | $40.68 | 904221 |
| 2024-03-05 | 57.58 | $40.69 | 1.2M |
| 2024-03-04 | 56.06 | $40.53 | 1.2M |
| 2024-03-01 | 57.40 | $40.64 | 371637 |
| 2024-02-29 | 55.66 | $40.45 | 1.7M |
| 2024-02-28 | 55.11 | $40.39 | 671845 |
| 2024-02-27 | 61.25 | $40.90 | 387246 |
| 2024-02-26 | 61.01 | $40.87 | 678322 |
| 2024-02-23 | 64.60 | $41.15 | 448600 |
| 2024-02-22 | 63.95 | $41.06 | 599700 |
| 2024-02-21 | 60.85 | $40.65 | 516100 |
| 2024-02-20 | 61.59 | $40.71 | 584827 |
| 2024-02-16 | 60.61 | $40.58 | 488000 |
| 2024-02-15 | 59.24 | $40.40 | 702400 |
| 2024-02-14 | 57.36 | $40.16 | 667326 |
| 2024-02-13 | 50.60 | $39.41 | 963400 |
| 2024-02-12 | 56.12 | $39.90 | 683700 |
| 2024-02-09 | 58.08 | $40.06 | 500100 |
| 2024-02-08 | 57.01 | $39.94 | 526228 |
| 2024-02-07 | 59.55 | $40.15 | 695437 |
| 2024-02-06 | 58.55 | $40.03 | 627614 |
| 2024-02-05 | 58.05 | $39.97 | 724704 |
| 2024-02-02 | 61.16 | $40.24 | 961300 |
| 2024-02-01 | 60.42 | $40.14 | 536519 |
| 2024-01-31 | 58.60 | $39.90 | 1.5M |
| 2024-01-30 | 64.31 | $40.39 | 655300 |
| 2024-01-29 | 63.49 | $40.27 | 622100 |
| 2024-01-26 | 60.04 | $39.80 | 468448 |
| 2024-01-25 | 59.34 | $39.71 | 675949 |
| 2024-01-24 | 55.74 | $39.27 | 1.1M |
| 2024-01-23 | 52.58 | $38.92 | 859000 |
| 2024-01-22 | 52.21 | $38.88 | 712100 |
| 2024-01-19 | 52.99 | $38.96 | 907700 |
| 2024-01-18 | 45.35 | $38.18 | 546240 |
| 2024-01-17 | 47.22 | $38.38 | 1.6M |
| 2024-01-16 | 54.11 | $39.03 | 563800 |
| 2024-01-15 | 53.21 | $38.94 | 184000 |
| 2024-01-12 | 50.34 | $38.66 | 751619 |
| 2024-01-11 | 53.58 | $38.95 | 919522 |
| 2024-01-10 | 53.58 | $38.95 | 626833 |
| 2024-01-09 | 54.56 | $39.04 | 1.1M |
| 2024-01-08 | 61.20 | $39.60 | 705000 |
| 2024-01-05 | 60.13 | $39.47 | 972839 |
| 2024-01-04 | 60.86 | $39.53 | 909747 |
| 2024-01-03 | 60.98 | $39.54 | 890700 |
| 2024-01-02 | 59.64 | $39.36 | 1.0M |
| 2023-12-29 | 63.56 | $39.70 | 812706 |
| 2023-12-28 | 60.83 | $39.32 | 1.3M |
| 2023-12-27 | 61.05 | $39.34 | 543910 |
| 2023-12-22 | 59.08 | $39.07 | 1.1M |
| 2023-12-21 | 56.77 | $38.77 | 640400 |
| 2023-12-20 | 56.06 | $38.68 | 976800 |
| 2023-12-19 | 61.95 | $39.23 | 822200 |
| 2023-12-18 | 59.91 | $38.95 | 663723 |
| 2023-12-15 | 61.59 | $39.10 | 3.8M |
| 2023-12-14 | 64.57 | $39.36 | 927141 |
| 2023-12-13 | 65.84 | $39.47 | 1.0M |
| 2023-12-12 | 60.19 | $38.64 | 1.3M |
| 2023-12-11 | 66.91 | $39.17 | 1.4M |
| 2023-12-08 | 65.67 | $38.99 | 1.3M |
| 2023-12-07 | 64.91 | $38.88 | 1.3M |
| 2023-12-06 | 62.39 | $38.53 | 1.1M |
| 2023-12-05 | 58.33 | $38.03 | 954627 |
| 2023-12-04 | 58.94 | $38.08 | 994922 |
| 2023-12-01 | 58.70 | $38.05 | 647302 |
| 2023-11-30 | 55.96 | $37.72 | 2.3M |
| 2023-11-29 | 54.40 | $37.54 | 1.1M |
| 2023-11-28 | 56.63 | $37.75 | 1.3M |
| 2023-11-27 | 57.91 | $37.87 | 999513 |
| 2023-11-24 | 58.23 | $37.90 | 588200 |
| 2023-11-23 | 60.09 | $38.08 | 122739 |
| 2023-11-22 | 60.81 | $38.15 | 745543 |
| 2023-11-21 | 60.42 | $38.09 | 1.6M |
| 2023-11-20 | 63.17 | $38.37 | 435235 |
| 2023-11-17 | 63.17 | $38.37 | 512500 |
| 2023-11-16 | 62.79 | $38.30 | 560801 |
| 2023-11-15 | 62.15 | $38.18 | 758000 |
| 2023-11-14 | 62.58 | $38.23 | 1.4M |
| 2023-11-13 | 60.30 | $37.79 | 653720 |
| 2023-11-10 | 59.51 | $37.64 | 1.6M |
| 2023-11-09 | 59.81 | $37.68 | 625925 |
| 2023-11-08 | 58.55 | $37.43 | 534146 |
| 2023-11-07 | 58.76 | $37.46 | 632320 |
| 2023-11-06 | 60.48 | $37.71 | 812100 |
| 2023-11-03 | 59.21 | $37.43 | 1.0M |
| 2023-11-02 | 60.33 | $37.60 | 989615 |
| 2023-11-01 | 58.67 | $37.22 | 1.1M |
| 2023-10-31 | 52.43 | $35.96 | 1.1M |
| 2023-10-30 | 54.22 | $36.25 | 882600 |
| 2023-10-27 | 50.03 | $35.50 | 1.0M |
| 2023-10-26 | 51.84 | $35.80 | 837500 |
| 2023-10-25 | 47.46 | $35.07 | 700200 |
| 2023-10-24 | 45.93 | $34.83 | 1.1M |
| 2023-10-23 | 44.71 | $34.64 | 1.7M |
| 2023-10-20 | 42.78 | $34.34 | 1.0M |
| 2023-10-19 | 45.55 | $34.89 | 1.1M |
| 2023-10-18 | 49.35 | $35.58 | 971400 |
| 2023-10-17 | 51.42 | $35.93 | 910400 |
| 2023-10-16 | 51.78 | $35.99 | 1.1M |
| 2023-10-13 | 49.64 | $35.60 | 1.6M |
| 2023-10-12 | 51.53 | $35.94 | 885500 |
| 2023-10-11 | 53.35 | $36.26 | 960724 |
| 2023-10-10 | 49.77 | $35.58 | 1.2M |
| 2023-10-06 | 45.06 | $34.78 | 1.9M |
| 2023-10-05 | 45.00 | $34.77 | 1.8M |
| 2023-10-04 | 41.00 | $34.13 | 1.5M |
| 2023-10-03 | 35.28 | $33.31 | 1.3M |
| 2023-10-02 | 33.63 | $33.09 | 3.8M |
| 2023-09-29 | 40.19 | $34.58 | 1.5M |
| 2023-09-28 | 41.06 | $34.75 | 1.5M |
| 2023-09-27 | 36.46 | $34.15 | 1.0M |
| 2023-09-26 | 41.72 | $35.17 | 943218 |
| 2023-09-25 | 45.12 | $35.73 | 555942 |
| 2023-09-22 | 48.24 | $36.20 | 731114 |
| 2023-09-21 | 45.81 | $35.88 | 793225 |
| 2023-09-20 | 49.03 | $36.35 | 502537 |
| 2023-09-19 | 47.84 | $36.19 | 1.1M |
| 2023-09-18 | 55.05 | $37.14 | 602600 |
| 2023-09-15 | 55.05 | $37.14 | 4.5M |
| 2023-09-14 | 53.45 | $36.90 | 1.1M |
| 2023-09-13 | 48.84 | $36.26 | 1.7M |
| 2023-09-12 | 42.69 | $35.53 | 2.2M |
| 2023-09-11 | 44.50 | $35.79 | 1.5M |
| 2023-09-08 | 42.55 | $35.57 | 893049 |
| 2023-09-07 | 43.00 | $35.64 | 960602 |
| 2023-09-06 | 39.08 | $35.20 | 827800 |
| 2023-09-05 | 42.63 | $35.76 | 837700 |
| 2023-09-01 | 44.91 | $36.09 | 2.2M |
| 2023-08-31 | 35.23 | $35.12 | 4.3M |
| 2023-08-30 | 43.18 | $36.19 | 618700 |
| 2023-08-29 | 45.36 | $36.43 | 846612 |
| 2023-08-28 | 41.50 | $36.10 | 727016 |
| 2023-08-25 | 40.78 | $36.04 | 1.3M |
| 2023-08-24 | 40.66 | $36.03 | 659500 |
| 2023-08-23 | 44.20 | $36.46 | 805500 |
| 2023-08-22 | 42.09 | $36.27 | 759000 |
| 2023-08-21 | 43.40 | $36.43 | 817221 |
| 2023-08-18 | 45.97 | $36.73 | 505300 |
| 2023-08-17 | 44.08 | $36.55 | 635600 |
| 2023-08-16 | 45.68 | $36.74 | 632200 |
| 2023-08-15 | 43.21 | $36.50 | 611204 |
| 2023-08-14 | 45.33 | $36.76 | 439100 |
| 2023-08-11 | 46.33 | $36.88 | 365400 |
| 2023-08-10 | 45.57 | $36.80 | 1.0M |
| 2023-08-09 | 42.79 | $36.51 | 574600 |
| 2023-08-08 | 38.80 | $36.12 | 1.3M |
| 2023-08-04 | 39.34 | $36.20 | 1.1M |
| 2023-08-03 | 32.37 | $35.57 | 869806 |
| 2023-08-02 | 39.23 | $36.58 | 797912 |
| 2023-08-01 | 41.73 | $36.88 | 538800 |
| 2023-07-31 | 44.61 | $37.20 | 899706 |
| 2023-07-28 | 43.80 | $37.13 | 421306 |
| 2023-07-27 | 46.08 | $37.38 | 512301 |
| 2023-07-26 | 48.97 | $37.68 | 936142 |
| 2023-07-25 | 52.53 | $38.02 | 1.3M |
| 2023-07-24 | 54.40 | $38.19 | 476500 |
| 2023-07-21 | 55.06 | $38.25 | 557400 |
| 2023-07-20 | 54.63 | $38.20 | 383206 |
| 2023-07-19 | 51.98 | $37.90 | 1.1M |
| 2023-07-18 | 50.23 | $37.71 | 628449 |
| 2023-07-17 | 53.03 | $38.00 | 662300 |
| 2023-07-14 | 53.42 | $38.04 | 1.1M |
| 2023-07-13 | 50.10 | $37.66 | 1.2M |
| 2023-07-12 | 43.57 | $37.01 | 526000 |
| 2023-07-11 | 36.67 | $36.44 | 534024 |
| 2023-07-10 | 39.57 | $36.80 | 859242 |
| 2023-07-07 | 42.31 | $37.11 | 510000 |
| 2023-07-06 | 49.09 | $37.76 | 973629 |
| 2023-07-05 | 50.51 | $37.88 | 600245 |
| 2023-07-04 | 50.51 | $37.88 | 207100 |
| 2023-06-30 | 50.19 | $37.85 | 968937 |
| 2023-06-29 | 42.95 | $37.24 | 377721 |
| 2023-06-28 | 41.09 | $37.10 | 932400 |
| 2023-06-27 | 43.00 | $37.30 | 994700 |
| 2023-06-26 | 43.67 | $37.37 | 1.3M |
| 2023-06-23 | 40.64 | $37.13 | 858338 |
| 2023-06-22 | 40.72 | $37.14 | 688217 |
| 2023-06-21 | 38.35 | $36.95 | 791126 |
| 2023-06-20 | 37.22 | $36.86 | 1.2M |
| 2023-06-19 | 33.75 | $36.59 | 199237 |
| 2023-06-16 | 32.97 | $36.53 | 2.6M |
| 2023-06-15 | 36.97 | $37.11 | 676136 |
| 2023-06-14 | 38.35 | $37.29 | 1.1M |
| 2023-06-13 | 41.26 | $37.65 | 1.6M |
| 2023-06-12 | 40.42 | $37.58 | 998600 |
| 2023-06-09 | 39.96 | $37.54 | 520343 |
| 2023-06-08 | 38.71 | $37.43 | 794632 |
| 2023-06-07 | 36.43 | $37.23 | 1.3M |
| 2023-06-06 | 35.87 | $37.18 | 1.4M |
| 2023-06-05 | 44.92 | $38.37 | 1.7M |
| 2023-06-02 | 49.62 | $38.84 | 1.1M |
| 2023-06-01 | 42.44 | $38.25 | 868623 |
| 2023-05-31 | 47.21 | $38.69 | 3.4M |
| 2023-05-30 | 42.31 | $38.34 | 830700 |
| 2023-05-29 | 44.91 | $38.57 | 186643 |
| 2023-05-26 | 45.61 | $38.63 | 545500 |
| 2023-05-25 | 45.34 | $38.61 | 453136 |
| 2023-05-24 | 46.76 | $38.74 | 548200 |
| 2023-05-23 | 48.54 | $38.90 | 735633 |
| 2023-05-19 | 51.08 | $39.12 | 786364 |
| 2023-05-18 | 47.27 | $38.80 | 502000 |
| 2023-05-17 | 47.38 | $38.81 | 558805 |
| 2023-05-16 | 49.22 | $38.98 | 871144 |
| 2023-05-15 | 50.88 | $39.13 | 1.2M |
| 2023-05-12 | 53.03 | $39.32 | 849500 |
| 2023-05-11 | 51.17 | $39.14 | 1.5M |
| 2023-05-10 | 52.49 | $39.26 | 1.1M |
| 2023-05-09 | 53.58 | $39.36 | 844500 |
| 2023-05-08 | 52.16 | $39.21 | 1.7M |
| 2023-05-05 | 56.30 | $39.59 | 1.2M |
| 2023-05-04 | 60.62 | $39.95 | 480320 |
| 2023-05-03 | 61.24 | $40.00 | 682200 |
| 2023-05-02 | 59.34 | $39.76 | 674000 |
| 2023-05-01 | 59.26 | $39.75 | 626800 |
| 2023-04-28 | 58.73 | $39.68 | 840100 |
| 2023-04-27 | 61.80 | $39.96 | 858900 |
| 2023-04-26 | 62.02 | $39.98 | 1.0M |
| 2023-04-25 | 67.14 | $40.43 | 702333 |
| 2023-04-24 | 64.07 | $39.94 | 525600 |
| 2023-04-21 | 64.31 | $39.96 | 1.1M |
| 2023-04-20 | 62.97 | $39.75 | 716515 |
| 2023-04-19 | 65.18 | $39.95 | 685200 |
| 2023-04-18 | 64.95 | $39.91 | 880600 |
| 2023-04-17 | 64.44 | $39.82 | 619200 |
| 2023-04-14 | 63.59 | $39.67 | 822124 |
| 2023-04-13 | 71.28 | $40.39 | 1.7M |
| 2023-04-12 | 73.14 | $40.55 | 723746 |
| 2023-04-11 | 71.32 | $40.14 | 1.6M |
| 2023-04-10 | 69.89 | $39.84 | 1.2M |
| 2023-04-06 | 69.70 | $39.80 | 1.6M |
| 2023-04-05 | 68.71 | $39.59 | 1.5M |
| 2023-04-04 | 65.51 | $38.96 | 540900 |
| 2023-04-03 | 62.62 | $38.46 | 1.9M |
| 2023-03-31 | 62.82 | $38.48 | 1.4M |
| 2023-03-30 | 68.42 | $39.02 | 948900 |
| 2023-03-29 | 66.53 | $38.66 | 1.0M |
| 2023-03-28 | 65.39 | $38.45 | 887733 |
| 2023-03-27 | 62.28 | $37.92 | 1.6M |
| 2023-03-24 | 56.40 | $37.08 | 1.5M |
| 2023-03-23 | 53.62 | $36.74 | 1.3M |
| 2023-03-22 | 54.30 | $36.81 | 1.3M |
| 2023-03-21 | 54.30 | $36.81 | 954716 |
| 2023-03-20 | 61.74 | $37.55 | 1.4M |
| 2023-03-17 | 61.74 | $37.55 | 2.5M |
| 2023-03-16 | 61.61 | $37.53 | 960300 |
| 2023-03-15 | 58.36 | $37.04 | 1.5M |
| 2023-03-14 | 51.70 | $36.20 | 1.3M |
| 2023-03-13 | 52.95 | $36.33 | 2.0M |
| 2023-03-10 | 45.80 | $35.58 | 1.3M |
| 2023-03-09 | 50.35 | $36.05 | 914700 |
| 2023-03-08 | 53.25 | $36.32 | 1.3M |
| 2023-03-07 | 49.58 | $35.96 | 1.6M |
| 2023-03-06 | 47.96 | $35.81 | 706000 |
| 2023-03-03 | 45.87 | $35.62 | 840200 |
| 2023-03-02 | 42.04 | $35.29 | 1.0M |
| 2023-03-01 | 42.04 | $35.29 | 1.3M |
| 2023-02-28 | 43.04 | $35.41 | 2.4M |
| 2023-02-27 | 45.62 | $35.71 | 963736 |
| 2023-02-24 | 46.06 | $35.76 | 698000 |
| 2023-02-23 | 46.06 | $35.76 | 1.4M |
| 2023-02-22 | 46.87 | $35.86 | 967800 |
| 2023-02-21 | 47.10 | $35.89 | 609100 |
| 2023-02-17 | 48.98 | $36.13 | 1.9M |
| 2023-02-16 | 45.45 | $35.72 | 1.2M |
| 2023-02-15 | 49.41 | $36.22 | 1.2M |
| 2023-02-14 | 49.07 | $36.18 | 1.6M |
| 2023-02-13 | 48.50 | $36.11 | 1.3M |
| 2023-02-10 | 44.18 | $35.60 | 1.6M |
| 2023-02-09 | 37.85 | $34.95 | 1.3M |
| 2023-02-08 | 39.62 | $35.22 | 1.1M |
| 2023-02-07 | 39.62 | $35.22 | 1.2M |
| 2023-02-06 | 46.11 | $36.12 | 1.3M |
| 2023-02-03 | 43.58 | $35.86 | 1.1M |
| 2023-02-02 | 45.62 | $36.12 | 1.7M |
| 2023-02-01 | 43.49 | $35.90 | 1.8M |
| 2023-01-31 | 47.33 | $36.38 | 1.3M |
| 2023-01-30 | 48.00 | $36.46 | 1.1M |
| 2023-01-27 | 47.38 | $36.39 | 723600 |
| 2023-01-26 | 50.92 | $36.82 | 948600 |
| 2023-01-25 | 55.80 | $37.35 | 537500 |
| 2023-01-24 | 56.68 | $37.44 | 589000 |
| 2023-01-23 | 57.34 | $37.51 | 515800 |
| 2023-01-20 | 56.72 | $37.42 | 446700 |
| 2023-01-19 | 56.25 | $37.35 | 650635 |
| 2023-01-18 | 58.14 | $37.57 | 551238 |
| 2023-01-17 | 60.41 | $37.83 | 920700 |
| 2023-01-16 | 57.43 | $37.34 | 155600 |
| 2023-01-13 | 56.93 | $37.26 | 1.6M |
| 2023-01-12 | 53.53 | $36.74 | 709621 |
| 2023-01-11 | 52.72 | $36.62 | 1.1M |
| 2023-01-10 | 47.86 | $35.95 | 1.1M |
| 2023-01-09 | 51.54 | $36.44 | 720721 |
| 2023-01-06 | 54.55 | $36.81 | 817049 |
| 2023-01-05 | 52.26 | $36.49 | 612200 |
| 2023-01-04 | 54.71 | $36.79 | 706226 |
| 2023-01-03 | 56.47 | $37.00 | 726119 |
| 2022-12-30 | 51.29 | $36.27 | 882347 |
| 2022-12-29 | 52.93 | $36.47 | 454000 |
| 2022-12-28 | 52.13 | $36.36 | 1.2M |
| 2022-12-23 | 54.45 | $36.65 | 476800 |
| 2022-12-22 | 51.93 | $36.29 | 395800 |
| 2022-12-21 | 54.72 | $36.64 | 832600 |
| 2022-12-20 | 51.23 | $36.15 | 954800 |
| 2022-12-19 | 49.80 | $35.96 | 1.1M |
| 2022-12-16 | 58.95 | $37.02 | 2.9M |
| 2022-12-15 | 60.14 | $37.14 | 761400 |
| 2022-12-14 | 62.02 | $37.33 | 1.9M |
| 2022-12-13 | 65.28 | $37.65 | 1.7M |
| 2022-12-12 | 66.43 | $37.76 | 1.4M |
| 2022-12-09 | 63.80 | $37.28 | 960848 |
| 2022-12-08 | 64.10 | $37.31 | 1.1M |
| 2022-12-07 | 63.67 | $37.23 | 1.0M |
| 2022-12-06 | 66.40 | $37.52 | 1.9M |
| 2022-12-05 | 71.43 | $38.02 | 741000 |
| 2022-12-02 | 70.54 | $37.81 | 998108 |
| 2022-12-01 | 69.15 | $37.49 | 1.8M |
| 2022-11-30 | 70.43 | $37.62 | 6.7M |
| 2022-11-29 | 65.74 | $36.61 | 493000 |
| 2022-11-28 | 66.74 | $36.71 | 752946 |
| 2022-11-25 | 67.91 | $36.83 | 950606 |
| 2022-11-24 | 65.20 | $36.27 | 213113 |
| 2022-11-23 | 65.15 | $36.26 | 731400 |
| 2022-11-22 | 64.37 | $36.10 | 1.5M |
| 2022-11-21 | 61.51 | $35.54 | 822113 |
| 2022-11-18 | 61.36 | $35.51 | 983337 |
| 2022-11-17 | 58.21 | $34.93 | 1.4M |
| 2022-11-16 | 55.55 | $34.48 | 993307 |
| 2022-11-15 | 52.88 | $34.06 | 785200 |
| 2022-11-14 | 53.39 | $34.13 | 2.7M |
| 2022-11-11 | 52.34 | $33.96 | 910230 |
| 2022-11-10 | 55.05 | $34.35 | 1.0M |
| 2022-11-09 | 49.58 | $33.49 | 929300 |
| 2022-11-08 | 49.03 | $33.41 | 916914 |
| 2022-11-07 | 46.03 | $32.98 | 1.0M |
| 2022-11-04 | 51.97 | $33.86 | 623710 |
| 2022-11-03 | 52.41 | $33.92 | 516300 |
| 2022-11-02 | 54.00 | $34.14 | 1.3M |
| 2022-11-01 | 53.14 | $34.00 | 892400 |
| 2022-10-31 | 54.24 | $34.16 | 1.5M |
| 2022-10-28 | 53.55 | $34.04 | 1.2M |
| 2022-10-27 | 49.36 | $33.34 | 892400 |
| 2022-10-26 | 48.54 | $33.21 | 892841 |
| 2022-10-25 | 45.92 | $32.80 | 1.2M |
| 2022-10-24 | 44.82 | $32.63 | 1.3M |
| 2022-10-21 | 40.16 | $31.95 | 1.4M |
| 2022-10-20 | 33.42 | $31.09 | 1.1M |
| 2022-10-19 | 35.35 | $31.53 | 1.2M |
| 2022-10-18 | 38.07 | $32.10 | 944929 |
| 2022-10-17 | 34.55 | $31.68 | 1.6M |
| 2022-10-14 | 28.38 | $31.01 | 1.6M |
| 2022-10-13 | 32.51 | $31.96 | 1.0M |
| 2022-10-12 | 24.61 | $31.24 | 1.6M |
| 2022-10-11 | 29.16 | $32.25 | 1.1M |
| 2022-10-07 | 30.54 | $32.51 | 1.1M |
| 2022-10-06 | 31.86 | $32.75 | 1.4M |
| 2022-10-05 | 37.51 | $33.63 | 773900 |
| 2022-10-04 | 42.66 | $34.26 | 933400 |
| 2022-10-03 | 38.87 | $33.96 | 1.1M |
| 2022-09-30 | 36.47 | $33.78 | 2.1M |
| 2022-09-29 | 33.87 | $33.59 | 940900 |
| 2022-09-28 | 40.11 | $34.35 | 1.4M |
| 2022-09-27 | 41.94 | $34.54 | 1.3M |
| 2022-09-26 | 42.23 | $34.57 | 1.2M |
| 2022-09-23 | 44.27 | $34.78 | 896200 |
| 2022-09-22 | 48.04 | $35.14 | 941703 |
| 2022-09-21 | 45.08 | $34.90 | 915800 |
| 2022-09-20 | 45.49 | $34.94 | 917100 |
| 2022-09-19 | 45.59 | $34.95 | 837000 |
| 2022-09-16 | 42.13 | $34.66 | 3.2M |
| 2022-09-15 | 43.03 | $34.76 | 1.1M |
| 2022-09-14 | 50.47 | $35.49 | 1.5M |
| 2022-09-13 | 46.49 | $35.16 | 5.1M |
| 2022-09-12 | 54.41 | $35.79 | 1.3M |
| 2022-09-09 | 50.46 | $35.48 | 867730 |
| 2022-09-08 | 51.70 | $35.57 | 1.2M |
| 2022-09-07 | 51.57 | $35.56 | 927600 |
| 2022-09-06 | 50.48 | $35.47 | 3.9M |
| 2022-09-02 | 49.64 | $35.40 | 1.0M |
| 2022-09-01 | 50.10 | $35.44 | 1.3M |
| 2022-08-31 | 51.46 | $35.56 | 2.1M |
| 2022-08-30 | 54.15 | $35.79 | 707205 |
| 2022-08-29 | 53.45 | $35.72 | 1.3M |
| 2022-08-26 | 49.68 | $35.36 | 596900 |
| 2022-08-25 | 54.07 | $35.74 | 662726 |
| 2022-08-24 | 55.92 | $35.89 | 892400 |
| 2022-08-23 | 54.64 | $35.76 | 474420 |
| 2022-08-22 | 57.96 | $36.03 | 697039 |
| 2022-08-19 | 58.21 | $36.05 | 894600 |
| 2022-08-18 | 55.96 | $35.80 | 538013 |
| 2022-08-17 | 58.35 | $36.00 | 1.1M |
| 2022-08-16 | 57.31 | $35.88 | 697128 |
| 2022-08-15 | 55.74 | $35.70 | 937900 |
| 2022-08-12 | 51.92 | $35.29 | 585022 |
| 2022-08-11 | 53.42 | $35.43 | 801004 |
| 2022-08-10 | 55.59 | $35.63 | 936900 |
| 2022-08-09 | 62.34 | $36.19 | 1.0M |
| 2022-08-08 | 58.96 | $35.79 | 1.0M |
| 2022-08-05 | 57.42 | $35.62 | 668000 |
| 2022-08-04 | 60.47 | $35.86 | 570642 |
| 2022-08-03 | 59.62 | $35.76 | 754801 |
| 2022-08-02 | 59.20 | $35.71 | 902102 |
| 2022-07-29 | 59.67 | $35.75 | 1.0M |
| 2022-07-28 | 62.97 | $36.03 | 887829 |
| 2022-07-27 | 58.35 | $35.44 | 448300 |
| 2022-07-26 | 59.43 | $35.53 | 494630 |
| 2022-07-25 | 57.96 | $35.35 | 1.4M |
| 2022-07-22 | 53.61 | $34.86 | 505214 |
| 2022-07-21 | 50.42 | $34.54 | 534732 |
| 2022-07-20 | 49.71 | $34.47 | 524900 |
| 2022-07-19 | 51.11 | $34.61 | 605800 |
| 2022-07-18 | 54.01 | $34.89 | 1.1M |
| 2022-07-15 | 55.95 | $35.07 | 728500 |
| 2022-07-14 | 60.05 | $35.43 | 1.2M |
| 2022-07-13 | 59.26 | $35.33 | 939207 |
| 2022-07-12 | 56.40 | $34.98 | 1.5M |
| 2022-07-11 | 53.86 | $34.69 | 1.4M |
| 2022-07-08 | 47.42 | $34.05 | 864000 |
| 2022-07-07 | 49.26 | $34.23 | 712000 |
| 2022-07-06 | 48.74 | $34.18 | 1.0M |
| 2022-07-05 | 53.11 | $34.60 | 1.4M |
| 2022-07-04 | 53.54 | $34.64 | 553600 |
| 2022-06-30 | 53.27 | $34.61 | 1.3M |
| 2022-06-29 | 53.47 | $34.63 | 846300 |
| 2022-06-28 | 51.22 | $34.37 | 796000 |
| 2022-06-27 | 48.69 | $34.09 | 1.0M |
| 2022-06-24 | 46.62 | $33.87 | 1.4M |
| 2022-06-23 | 44.69 | $33.67 | 574425 |
| 2022-06-22 | 41.90 | $33.39 | 2.1M |
| 2022-06-21 | 34.38 | $32.72 | 1.5M |
| 2022-06-20 | 34.70 | $32.77 | 391200 |
| 2022-06-17 | 33.17 | $32.64 | 3.2M |
| 2022-06-16 | 35.87 | $33.08 | 1.2M |
| 2022-06-15 | 38.88 | $33.52 | 1.1M |
| 2022-06-14 | 40.96 | $33.80 | 1.5M |
| 2022-06-13 | 43.56 | $34.13 | 4.1M |
| 2022-06-10 | 46.82 | $34.51 | 679500 |
| 2022-06-09 | 44.86 | $34.32 | 2.2M |
| 2022-06-08 | 41.18 | $33.98 | 2.0M |
| 2022-06-07 | 43.79 | $34.30 | 3.6M |
| 2022-06-06 | 48.05 | $34.77 | 5.3M |
| 2022-06-03 | 54.84 | $35.40 | 563700 |
| 2022-06-02 | 55.43 | $35.45 | 1.1M |
| 2022-06-01 | 53.43 | $35.24 | 1.7M |
| 2022-05-31 | 53.87 | $35.28 | 4.6M |
| 2022-05-30 | 53.41 | $35.23 | 336200 |
| 2022-05-27 | 54.33 | $35.32 | 939104 |
| 2022-05-26 | 55.84 | $35.47 | 642000 |
| 2022-05-25 | 59.61 | $35.83 | 884001 |
| 2022-05-24 | 59.18 | $35.77 | 1.4M |
| 2022-05-20 | 56.88 | $35.46 | 658132 |
| 2022-05-19 | 53.95 | $35.09 | 1.3M |
| 2022-05-18 | 55.30 | $35.23 | 1.1M |
| 2022-05-17 | 57.96 | $35.50 | 2.1M |
| 2022-05-16 | 56.79 | $35.34 | 942500 |
| 2022-05-13 | 58.24 | $35.49 | 2.0M |
| 2022-05-12 | 54.18 | $34.94 | 1.3M |
| 2022-05-11 | 51.67 | $34.63 | 1.3M |
| 2022-05-10 | 55.90 | $35.08 | 984922 |
| 2022-05-09 | 61.30 | $35.59 | 996100 |
| 2022-05-06 | 55.81 | $34.90 | 994300 |
| 2022-05-05 | 59.53 | $35.22 | 885600 |
| 2022-05-04 | 57.60 | $34.99 | 1.3M |
| 2022-05-03 | 52.55 | $34.45 | 955034 |
| 2022-05-02 | 52.15 | $34.41 | 736400 |
| 2022-04-29 | 55.73 | $34.73 | 1.1M |
| 2022-04-28 | 63.20 | $35.31 | 678100 |
| 2022-04-27 | 66.10 | $35.51 | 1.0M |
| 2022-04-26 | 71.39 | $35.85 | 1.3M |
| 2022-04-25 | 71.13 | $35.81 | 1.3M |
| 2022-04-22 | 70.30 | $35.68 | 839436 |
| 2022-04-21 | 68.31 | $35.38 | 952800 |
| 2022-04-20 | 66.08 | $35.07 | 875345 |
| 2022-04-19 | 63.04 | $34.69 | 971040 |
| 2022-04-18 | 61.04 | $34.46 | 508035 |
| 2022-04-14 | 64.66 | $34.71 | 534800 |
| 2022-04-13 | 65.70 | $34.78 | 1.2M |
| 2022-04-12 | 75.37 | $35.37 | 839812 |
| 2022-04-11 | 74.52 | $35.23 | 804439 |
| 2022-04-08 | 78.16 | $35.43 | 587600 |
| 2022-04-07 | 78.16 | $35.43 | 1.0M |
| 2022-04-06 | 78.02 | $35.40 | 987800 |
| 2022-04-05 | 74.21 | $34.70 | 1.0M |
| 2022-04-04 | 71.24 | $34.26 | 907300 |
| 2022-04-01 | 70.80 | $34.20 | 836200 |
| 2022-03-31 | 66.63 | $33.68 | 1.6M |
| 2022-03-30 | 64.80 | $33.48 | 1.1M |
| 2022-03-29 | 61.26 | $33.13 | 853617 |
| 2022-03-28 | 58.29 | $32.87 | 576840 |
| 2022-03-25 | 55.96 | $32.68 | 654800 |
| 2022-03-24 | 53.20 | $32.47 | 818600 |
| 2022-03-23 | 53.50 | $32.49 | 1.3M |
| 2022-03-22 | 54.09 | $32.53 | 1.1M |
| 2022-03-21 | 54.66 | $32.57 | 1.1M |
| 2022-03-18 | 54.32 | $32.54 | 2.8M |
| 2022-03-17 | 57.32 | $32.76 | 1.3M |
| 2022-03-16 | 55.95 | $32.63 | 5.2M |
| 2022-03-15 | 53.79 | $32.43 | 5.1M |
| 2022-03-14 | 57.84 | $32.73 | 1.2M |
| 2022-03-11 | 58.68 | $32.79 | 1.3M |
| 2022-03-10 | 58.49 | $32.77 | 1.3M |
| 2022-03-09 | 56.68 | $32.58 | 5.3M |
| 2022-03-08 | 63.61 | $33.08 | 5.6M |
| 2022-03-07 | 60.89 | $32.78 | 904700 |
| 2022-03-04 | 59.44 | $32.63 | 864407 |
| 2022-03-03 | 51.79 | $31.95 | 778500 |
| 2022-03-02 | 48.68 | $31.72 | 1.2M |
| 2022-03-01 | 43.89 | $31.40 | 968900 |
| 2022-02-28 | 42.29 | $31.30 | 1.6M |
| 2022-02-25 | 41.34 | $31.24 | 1.7M |
| 2022-02-24 | 41.89 | $31.29 | 1.2M |
| 2022-02-23 | 35.93 | $30.92 | 1.2M |
| 2022-02-22 | 38.03 | $31.13 | 1.2M |
| 2022-02-18 | 39.50 | $31.27 | 911500 |
| 2022-02-17 | 41.33 | $31.44 | 904800 |
| 2022-02-16 | 41.18 | $31.43 | 1.2M |
| 2022-02-15 | 46.21 | $31.87 | 1.0M |
| 2022-02-14 | 51.06 | $32.23 | 1.4M |
| 2022-02-11 | 51.92 | $32.29 | 1.2M |
| 2022-02-10 | 54.71 | $32.48 | 1.2M |
| 2022-02-09 | 59.31 | $32.77 | 2.4M |
| 2022-02-08 | 59.31 | $32.77 | 13.4M |
| 2022-02-07 | 61.24 | $32.89 | 2.6M |
| 2022-02-04 | 59.03 | $32.68 | 562802 |
| 2022-02-03 | 60.43 | $32.77 | 761200 |
| 2022-02-02 | 65.00 | $33.05 | 810615 |
| 2022-02-01 | 61.87 | $32.73 | 789307 |
| 2022-01-31 | 63.73 | $32.84 | 765000 |
| 2022-01-28 | 59.99 | $32.48 | 770900 |
| 2022-01-27 | 54.82 | $32.06 | 1.0M |
| 2022-01-26 | 49.35 | $31.69 | 856700 |
| 2022-01-25 | 52.97 | $31.91 | 783600 |
| 2022-01-24 | 55.62 | $32.06 | 1.3M |
| 2022-01-21 | 52.78 | $31.87 | 1.1M |
| 2022-01-20 | 50.07 | $31.70 | 420600 |
| 2022-01-19 | 49.58 | $31.67 | 569314 |
| 2022-01-18 | 46.09 | $31.46 | 537800 |
| 2022-01-17 | 46.82 | $31.51 | 376706 |
| 2022-01-14 | 49.20 | $31.67 | 575800 |
| 2022-01-13 | 52.19 | $31.86 | 740100 |
| 2022-01-12 | 51.90 | $31.84 | 1.8M |
| 2022-01-11 | 50.61 | $31.75 | 970913 |
| 2022-01-10 | 47.80 | $31.56 | 910400 |
| 2022-01-07 | 54.46 | $31.99 | 597213 |
| 2022-01-06 | 57.84 | $32.18 | 1.9M |
| 2022-01-05 | 71.37 | $32.79 | 915922 |
| 2022-01-04 | 72.69 | $32.84 | 893738 |
| 2021-12-31 | 74.53 | $32.91 | 357227 |
| 2021-12-30 | 72.75 | $32.72 | 361030 |
| 2021-12-29 | 72.75 | $32.72 | 701602 |
| 2021-12-24 | 68.71 | $32.33 | 45200 |
| 2021-12-23 | 68.25 | $32.29 | 752248 |
| 2021-12-22 | 70.21 | $32.37 | 421914 |
| 2021-12-21 | 69.90 | $32.34 | 536900 |
| 2021-12-20 | 71.78 | $32.42 | 641600 |
| 2021-12-17 | 70.36 | $32.27 | 1.6M |
| 2021-12-16 | 69.08 | $32.14 | 552000 |
| 2021-12-15 | 68.99 | $32.13 | 966215 |
| 2021-12-14 | 61.75 | $31.50 | 664711 |
| 2021-12-13 | 58.69 | $31.29 | 1.4M |
| 2021-12-10 | 56.98 | $31.18 | 448706 |
| 2021-12-09 | 54.89 | $31.05 | 1.1M |
| 2021-12-08 | 54.73 | $31.04 | 650025 |
| 2021-12-07 | 61.86 | $31.38 | 670600 |
| 2021-12-06 | 68.89 | $31.66 | 675000 |
| 2021-12-03 | 68.03 | $31.59 | 660503 |
| 2021-12-02 | 67.29 | $31.53 | 692300 |
| 2021-12-01 | 66.31 | $31.45 | 883200 |
| 2021-11-30 | 63.42 | $31.23 | 2.5M |
| 2021-11-29 | 61.88 | $31.12 | 737800 |
| 2021-11-26 | 58.21 | $30.88 | 1.1M |
| 2021-11-25 | 59.80 | $30.95 | 141100 |
| 2021-11-24 | 58.73 | $30.88 | 448200 |
| 2021-11-23 | 60.71 | $30.97 | 1.0M |
| 2021-11-22 | 58.49 | $30.82 | 585700 |
| 2021-11-19 | 58.70 | $30.83 | 464918 |
| 2021-11-18 | 54.86 | $30.58 | 695912 |
| 2021-11-17 | 52.51 | $30.44 | 452800 |
| 2021-11-16 | 51.13 | $30.36 | 712000 |
| 2021-11-15 | 48.83 | $30.23 | 492900 |
| 2021-11-12 | 49.17 | $30.25 | 1.5M |
| 2021-11-11 | 50.67 | $30.34 | 764034 |
| 2021-11-10 | 51.16 | $30.37 | 543334 |
| 2021-11-09 | 52.13 | $30.43 | 1.1M |
| 2021-11-08 | 48.59 | $30.20 | 815522 |
| 2021-11-05 | 52.60 | $30.45 | 780624 |
| 2021-11-04 | 49.26 | $30.24 | 582700 |
| 2021-11-03 | 47.24 | $30.12 | 769300 |
| 2021-11-02 | 46.23 | $30.06 | 874645 |
| 2021-11-01 | 43.47 | $29.90 | 648625 |
| 2021-10-29 | 37.15 | $29.57 | 863000 |
| 2021-10-28 | 35.49 | $29.49 | 1.0M |
| 2021-10-27 | 31.40 | $29.30 | 940424 |
| 2021-10-26 | 37.46 | $29.81 | 654200 |
| 2021-10-25 | 40.04 | $29.99 | 1.1M |
| 2021-10-22 | 40.04 | $29.99 | 471830 |
| 2021-10-21 | 40.32 | $30.01 | 566315 |
| 2021-10-20 | 41.28 | $30.08 | 636608 |
| 2021-10-19 | 41.28 | $30.08 | 864500 |
| 2021-10-18 | 45.00 | $30.35 | 749400 |
| 2021-10-15 | 45.73 | $30.40 | 550500 |
| 2021-10-14 | 47.62 | $30.53 | 498409 |
| 2021-10-13 | 44.78 | $30.36 | 821700 |
| 2021-10-12 | 38.22 | $30.01 | 1.0M |
| 2021-10-08 | 38.97 | $30.07 | 1.4M |
| 2021-10-07 | 39.72 | $30.13 | 828500 |
| 2021-10-06 | 34.79 | $29.88 | 1.0M |
| 2021-10-05 | 34.18 | $29.85 | 891600 |
| 2021-10-04 | 37.53 | $30.15 | 399500 |
| 2021-10-01 | 35.94 | $30.07 | 714337 |
| 2021-09-30 | 33.31 | $29.94 | 729900 |
| 2021-09-29 | 36.01 | $30.19 | 524600 |
| 2021-09-28 | 36.57 | $30.24 | 615817 |
| 2021-09-27 | 38.16 | $30.38 | 470744 |
| 2021-09-24 | 42.53 | $30.73 | 461400 |
| 2021-09-23 | 43.90 | $30.83 | 807423 |
| 2021-09-22 | 47.06 | $31.05 | 438700 |
| 2021-09-21 | 48.73 | $31.16 | 803800 |
| 2021-09-20 | 45.74 | $30.98 | 1.1M |
| 2021-09-17 | 43.84 | $30.87 | 1.3M |
| 2021-09-16 | 46.81 | $31.08 | 526400 |
| 2021-09-15 | 50.04 | $31.29 | 924500 |
| 2021-09-14 | 53.54 | $31.50 | 812600 |
| 2021-09-13 | 54.05 | $31.53 | 994115 |
| 2021-09-10 | 52.46 | $31.42 | 520528 |
| 2021-09-09 | 52.18 | $31.40 | 739700 |
| 2021-09-08 | 57.42 | $31.72 | 8.3M |
| 2021-09-07 | 49.25 | $31.18 | 911100 |
| 2021-09-03 | 62.82 | $31.82 | 695900 |
| 2021-09-02 | 66.92 | $31.97 | 474010 |
| 2021-09-01 | 64.58 | $31.81 | 7.7M |
| 2021-08-31 | 57.18 | $31.40 | 907800 |
| 2021-08-30 | 57.74 | $31.42 | 326748 |
| 2021-08-27 | 56.53 | $31.36 | 421200 |
| 2021-08-26 | 58.66 | $31.44 | 539417 |
| 2021-08-25 | 58.10 | $31.41 | 579700 |
| 2021-08-24 | 60.44 | $31.50 | 567322 |
| 2021-08-23 | 67.31 | $31.74 | 1.4M |
| 2021-08-20 | 69.50 | $31.81 | 1.3M |
| 2021-08-19 | 67.64 | $31.68 | 621141 |
| 2021-08-18 | 63.78 | $31.44 | 835800 |
| 2021-08-17 | 65.64 | $31.50 | 896619 |
| 2021-08-16 | 66.88 | $31.54 | 944436 |
| 2021-08-13 | 63.26 | $31.32 | 437300 |
| 2021-08-12 | 61.82 | $31.24 | 515402 |
| 2021-08-11 | 62.40 | $31.26 | 702000 |
| 2021-08-10 | 56.80 | $30.97 | 831300 |
| 2021-08-09 | 54.12 | $30.85 | 522319 |
| 2021-08-06 | 50.72 | $30.71 | 691304 |
| 2021-08-05 | 52.03 | $30.76 | 383800 |
| 2021-08-04 | 52.28 | $30.77 | 473500 |
| 2021-08-03 | 53.03 | $30.80 | 387000 |
| 2021-07-30 | 53.03 | $30.80 | 711700 |
| 2021-07-29 | 46.12 | $30.50 | 467846 |
| 2021-07-28 | 46.55 | $30.52 | 632000 |
| 2021-07-27 | 43.53 | $30.40 | 528922 |
| 2021-07-26 | 40.03 | $30.27 | 503408 |
| 2021-07-23 | 41.93 | $30.37 | 494700 |
| 2021-07-22 | 40.04 | $30.30 | 775536 |
| 2021-07-21 | 42.68 | $30.44 | 741348 |
| 2021-07-20 | 47.10 | $30.65 | 997300 |
| 2021-07-19 | 50.66 | $30.80 | 1.1M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-22.65
2026-07-16
Close Price
$58.63
Vol: 237577
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.69
Average
-43.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -22.65 | $58.63 | 237577 |
| 2026-07-15 | -23.82 | $58.59 | 865800 |
| 2026-07-14 | -17.65 | $58.80 | 976348 |
| 2026-07-13 | -17.34 | $58.80 | 807900 |
| 2026-07-10 | -23.99 | $58.57 | 871300 |
| 2026-07-09 | -28.61 | $58.41 | 827900 |
| 2026-07-08 | -9.58 | $59.06 | 1.1M |
| 2026-07-07 | -28.49 | $58.38 | 1.5M |
| 2026-07-06 | -32.40 | $58.24 | 883800 |
| 2026-07-03 | -12.57 | $58.95 | 336700 |
| 2026-07-02 | -10.20 | $59.00 | 1.2M |
| 2026-06-30 | -22.96 | $58.50 | 2.0M |
| 2026-06-29 | -9.79 | $58.99 | 936534 |
| 2026-06-26 | -1.95 | $59.23 | 1.3M |
| 2026-06-25 | -3.60 | $58.42 | 1.6M |
| 2026-06-24 | -37.04 | $57.93 | 1.0M |
| 2026-06-23 | -47.96 | $57.63 | 1.0M |
| 2026-06-22 | -69.62 | $56.65 | 1.1M |
| 2026-06-19 | -83.33 | $56.00 | 2.6M |
| 2026-06-18 | -66.88 | $56.78 | 1.1M |
| 2026-06-17 | -75.74 | $56.36 | 972200 |
| 2026-06-16 | -59.07 | $57.15 | 1.9M |
| 2026-06-15 | -63.08 | $56.96 | 1.2M |
| 2026-06-12 | -68.78 | $56.69 | 7.0M |
| 2026-06-11 | -77.43 | $56.28 | 1.4M |
| 2026-06-10 | -79.75 | $56.17 | 1.3M |
| 2026-06-09 | -78.90 | $56.21 | 1.1M |
| 2026-06-08 | -79.54 | $56.18 | 1.2M |
| 2026-06-05 | -62.87 | $56.97 | 6.6M |
| 2026-06-04 | -80.80 | $56.12 | 1.3M |
| 2026-06-03 | -92.19 | $55.58 | 1.8M |
| 2026-06-02 | -86.50 | $55.85 | 1.3M |
| 2026-06-01 | -84.67 | $56.36 | 1.7M |
| 2026-05-29 | -93.12 | $56.70 | 4.0M |
| 2026-05-28 | -72.35 | $58.04 | 1.1M |
| 2026-05-27 | -30.68 | $59.14 | 934300 |
| 2026-05-26 | -10.98 | $59.66 | 1.3M |
| 2026-05-25 | -10.87 | $59.36 | 180940 |
| 2026-05-22 | -19.13 | $59.17 | 733028 |
| 2026-05-21 | -32.32 | $58.76 | 926022 |
| 2026-05-20 | -33.92 | $58.64 | 1.2M |
| 2026-05-19 | -34.27 | $58.63 | 1.1M |
| 2026-05-15 | -70.28 | $57.60 | 907600 |
| 2026-05-14 | -38.46 | $58.51 | 586448 |
| 2026-05-13 | -29.37 | $58.77 | 901200 |
| 2026-05-12 | -16.08 | $59.15 | 895500 |
| 2026-05-11 | -30.77 | $58.73 | 1.3M |
| 2026-05-08 | -29.72 | $58.76 | 734000 |
| 2026-05-07 | -32.17 | $58.69 | 813900 |
| 2026-05-06 | -38.11 | $58.52 | 1.2M |
| 2026-05-05 | -15.93 | $59.23 | 1.1M |
| 2026-05-04 | -38.98 | $58.55 | 1.1M |
| 2026-05-01 | -43.73 | $58.41 | 586900 |
| 2026-04-30 | -45.42 | $58.36 | 1.2M |
| 2026-04-29 | -64.07 | $57.81 | 1.1M |
| 2026-04-28 | -43.05 | $58.43 | 812600 |
| 2026-04-27 | -53.13 | $58.00 | 570700 |
| 2026-04-24 | -44.10 | $58.28 | 656000 |
| 2026-04-23 | -49.38 | $58.11 | 1.5M |
| 2026-04-22 | -87.58 | $56.88 | 775232 |
| 2026-04-21 | -64.08 | $57.47 | 924900 |
| 2026-04-20 | -39.94 | $58.31 | 1.5M |
| 2026-04-17 | -40.23 | $58.30 | 1.2M |
| 2026-04-16 | -32.38 | $58.58 | 1.3M |
| 2026-04-15 | -43.53 | $58.27 | 1.1M |
| 2026-04-14 | -52.36 | $58.24 | 694144 |
| 2026-04-13 | -52.12 | $58.25 | 1.2M |
| 2026-04-10 | -35.85 | $58.94 | 724831 |
| 2026-04-09 | -44.58 | $58.57 | 891300 |
| 2026-04-08 | -46.70 | $58.48 | 776300 |
| 2026-04-07 | -28.07 | $59.27 | 1.1M |
| 2026-04-06 | -46.93 | $58.47 | 1.4M |
| 2026-04-02 | -52.12 | $58.25 | 954700 |
| 2026-04-01 | -60.14 | $57.91 | 849400 |
| 2026-03-31 | -70.99 | $57.45 | 1.5M |
| 2026-03-30 | -67.69 | $57.59 | 1.1M |
| 2026-03-27 | -87.03 | $56.77 | 1.1M |
| 2026-03-26 | -77.59 | $57.17 | 601200 |
| 2026-03-25 | -72.17 | $57.40 | 1.1M |
| 2026-03-24 | -79.48 | $57.09 | 1.3M |
| 2026-03-23 | -97.27 | $56.54 | 1.1M |
| 2026-03-20 | -96.80 | $56.83 | 3.1M |
| 2026-03-19 | -38.46 | $58.96 | 2.0M |
| 2026-03-18 | -21.73 | $59.58 | 1.0M |
| 2026-03-17 | -14.56 | $59.85 | 854000 |
| 2026-03-16 | -6.47 | $60.17 | 1.2M |
| 2026-03-13 | -2.39 | $60.09 | 1.1M |
| 2026-03-12 | -13.52 | $59.29 | 7.7M |
| 2026-03-11 | -20.77 | $58.67 | 1.3M |
| 2026-03-10 | -11.73 | $59.15 | 1.5M |
| 2026-03-09 | -4.34 | $59.55 | 1.2M |
| 2026-03-06 | -3.82 | $59.08 | 1.2M |
| 2026-03-05 | -21.21 | $57.94 | 7.5M |
| 2026-03-04 | -16.36 | $58.18 | 694500 |
| 2026-03-03 | -11.95 | $58.34 | 1.2M |
| 2026-03-02 | -15.44 | $58.15 | 1.6M |
| 2026-02-27 | -2.60 | $58.62 | 2.6M |
| 2026-02-26 | -2.35 | $57.97 | 881112 |
| 2026-02-25 | -1.76 | $57.98 | 812018 |
| 2026-02-24 | -1.19 | $57.94 | 694800 |
| 2026-02-23 | -2.71 | $57.64 | 1.2M |
| 2026-02-20 | -19.47 | $56.67 | 967400 |
| 2026-02-19 | -16.02 | $56.84 | 631400 |
| 2026-02-18 | -19.60 | $56.66 | 1.9M |
| 2026-02-17 | -5.86 | $57.34 | 899100 |
| 2026-02-13 | -18.69 | $56.47 | 1.1M |
| 2026-02-12 | -9.72 | $55.98 | 1.5M |
| 2026-02-11 | -23.68 | $54.90 | 2.0M |
| 2026-02-10 | -26.90 | $54.79 | 747641 |
| 2026-02-09 | -37.72 | $54.42 | 526706 |
| 2026-02-06 | -35.96 | $54.48 | 697603 |
| 2026-02-05 | -3.32 | $55.49 | 1.3M |
| 2026-02-04 | -20.89 | $54.79 | 1.1M |
| 2026-02-03 | -10.67 | $54.55 | 858200 |
| 2026-02-02 | -38.74 | $53.84 | 1.2M |
| 2026-01-30 | -39.13 | $53.83 | 1.8M |
| 2026-01-29 | -46.79 | $53.70 | 867936 |
| 2026-01-28 | -60.00 | $53.35 | 724746 |
| 2026-01-27 | -42.64 | $53.81 | 616309 |
| 2026-01-26 | -52.45 | $53.55 | 814827 |
| 2026-01-23 | -67.55 | $53.15 | 781745 |
| 2026-01-22 | -68.30 | $53.13 | 681700 |
| 2026-01-21 | -75.47 | $52.94 | 969500 |
| 2026-01-20 | -55.85 | $53.46 | 861200 |
| 2026-01-19 | -64.53 | $53.23 | 331108 |
| 2026-01-16 | -82.77 | $52.73 | 965642 |
| 2026-01-15 | -93.26 | $52.45 | 793900 |
| 2026-01-14 | -81.65 | $52.76 | 795313 |
| 2026-01-13 | -78.28 | $52.85 | 926100 |
| 2026-01-12 | -41.79 | $53.77 | 1.2M |
| 2026-01-09 | -33.11 | $53.95 | 557225 |
| 2026-01-08 | -24.41 | $54.21 | 632100 |
| 2026-01-07 | -21.74 | $54.29 | 657900 |
| 2026-01-06 | -27.09 | $54.13 | 590000 |
| 2026-01-05 | -40.80 | $53.72 | 1.2M |
| 2026-01-02 | -16.72 | $54.44 | 423400 |
| 2025-12-31 | -5.61 | $54.64 | 640700 |
| 2025-12-30 | -23.43 | $54.27 | 840100 |
| 2025-12-29 | -26.73 | $54.17 | 719000 |
| 2025-12-24 | -41.85 | $53.84 | 135015 |
| 2025-12-23 | -39.65 | $53.99 | 722900 |
| 2025-12-22 | -51.14 | $53.67 | 667500 |
| 2025-12-19 | -50.57 | $53.69 | 3.4M |
| 2025-12-18 | -52.56 | $53.62 | 656341 |
| 2025-12-17 | -63.92 | $53.22 | 775440 |
| 2025-12-16 | -80.11 | $52.65 | 783700 |
| 2025-12-15 | -72.44 | $52.92 | 894625 |
| 2025-12-12 | -77.56 | $52.74 | 703600 |
| 2025-12-11 | -85.51 | $52.46 | 1.4M |
| 2025-12-10 | -98.86 | $51.99 | 1.0M |
| 2025-12-09 | -86.99 | $52.46 | 554800 |
| 2025-12-08 | -63.41 | $52.94 | 785700 |
| 2025-12-05 | -57.48 | $53.05 | 901011 |
| 2025-12-04 | -47.03 | $53.49 | 893047 |
| 2025-12-03 | -39.19 | $53.82 | 1.4M |
| 2025-12-02 | -26.84 | $54.34 | 677300 |
| 2025-12-01 | -19.21 | $54.64 | 791500 |
| 2025-11-28 | -16.70 | $54.74 | 524700 |
| 2025-11-27 | -15.79 | $54.78 | 217327 |
| 2025-11-26 | -12.81 | $54.91 | 766715 |
| 2025-11-25 | -3.62 | $55.31 | 757331 |
| 2025-11-24 | -4.09 | $54.80 | 2.1M |
| 2025-11-21 | -2.93 | $54.70 | 746536 |
| 2025-11-20 | -5.81 | $54.13 | 608233 |
| 2025-11-19 | -22.63 | $53.58 | 756503 |
| 2025-11-18 | -15.90 | $53.80 | 889041 |
| 2025-11-17 | -4.02 | $54.15 | 1.1M |
| 2025-11-14 | -6.89 | $53.89 | 1.2M |
| 2025-11-13 | -13.43 | $53.37 | 1.4M |
| 2025-11-12 | -39.31 | $52.64 | 641022 |
| 2025-11-11 | -57.63 | $52.16 | 1.4M |
| 2025-11-10 | -58.24 | $51.62 | 919120 |
| 2025-11-07 | -47.45 | $51.81 | 718100 |
| 2025-11-06 | -36.53 | $52.11 | 729811 |
| 2025-11-05 | -39.74 | $51.85 | 517100 |
| 2025-11-04 | -43.89 | $51.66 | 802500 |
| 2025-11-03 | -52.62 | $51.26 | 466200 |
| 2025-10-31 | -42.36 | $51.73 | 771332 |
| 2025-10-30 | -41.27 | $51.78 | 480700 |
| 2025-10-29 | -50.87 | $51.34 | 912110 |
| 2025-10-28 | -36.03 | $52.02 | 592400 |
| 2025-10-27 | -25.27 | $52.48 | 891339 |
| 2025-10-24 | -23.27 | $52.56 | 590444 |
| 2025-10-23 | -20.13 | $52.71 | 1.1M |
| 2025-10-22 | -9.22 | $53.23 | 640223 |
| 2025-10-21 | -2.37 | $52.74 | 644723 |
| 2025-10-20 | -5.42 | $52.46 | 639400 |
| 2025-10-17 | -2.25 | $52.33 | 646200 |
| 2025-10-16 | -5.88 | $51.90 | 861300 |
| 2025-10-15 | -4.00 | $51.82 | 1.5M |
| 2025-10-14 | -6.80 | $50.96 | 989400 |
| 2025-10-10 | -9.02 | $50.54 | 876635 |
| 2025-10-09 | -12.44 | $49.98 | 515100 |
| 2025-10-08 | -39.30 | $49.44 | 1.2M |
| 2025-10-07 | -37.31 | $49.48 | 754800 |
| 2025-10-06 | -36.82 | $49.49 | 975849 |
| 2025-10-03 | -26.37 | $49.70 | 408300 |
| 2025-10-02 | -15.46 | $49.86 | 747346 |
| 2025-10-01 | -42.00 | $49.38 | 923200 |
| 2025-09-30 | -28.50 | $49.65 | 1.0M |
| 2025-09-29 | -53.00 | $49.16 | 601328 |
| 2025-09-26 | -59.70 | $49.03 | 570500 |
| 2025-09-25 | -49.76 | $49.26 | 754900 |
| 2025-09-24 | -60.48 | $49.20 | 721348 |
| 2025-09-23 | -61.29 | $49.18 | 578008 |
| 2025-09-22 | -74.19 | $48.86 | 844000 |
| 2025-09-19 | -78.64 | $48.88 | 2.5M |
| 2025-09-18 | -98.74 | $48.26 | 895415 |
| 2025-09-17 | -95.71 | $48.49 | 555417 |
| 2025-09-16 | -96.70 | $48.46 | 1.0M |
| 2025-09-15 | -91.97 | $48.87 | 1.1M |
| 2025-09-12 | -78.73 | $49.28 | 523814 |
| 2025-09-11 | -88.43 | $49.02 | 2.7M |
| 2025-09-10 | -90.33 | $48.97 | 2.9M |
| 2025-09-09 | -86.60 | $49.59 | 2.6M |
| 2025-09-08 | -96.00 | $49.48 | 3.5M |
| 2025-09-05 | -70.50 | $49.99 | 1.1M |
| 2025-09-04 | -74.00 | $49.92 | 648000 |
| 2025-09-03 | -78.00 | $49.84 | 702200 |
| 2025-09-02 | -85.79 | $49.71 | 738200 |
| 2025-08-29 | -54.94 | $50.01 | 751315 |
| 2025-08-28 | -56.98 | $49.93 | 495621 |
| 2025-08-27 | -39.53 | $50.38 | 1.1M |
| 2025-08-26 | -37.68 | $50.36 | 2.0M |
| 2025-08-25 | -27.30 | $50.57 | 547910 |
| 2025-08-22 | -24.67 | $50.65 | 735613 |
| 2025-08-21 | -13.16 | $51.00 | 595826 |
| 2025-08-20 | -15.46 | $50.93 | 945300 |
| 2025-08-19 | -25.96 | $50.59 | 927700 |
| 2025-08-18 | -17.48 | $50.79 | 578500 |
| 2025-08-15 | -13.73 | $50.87 | 957600 |
| 2025-08-14 | -16.84 | $50.75 | 843038 |
| 2025-08-13 | -25.65 | $50.41 | 850600 |
| 2025-08-12 | -21.25 | $50.43 | 611500 |
| 2025-08-11 | -13.08 | $50.73 | 652700 |
| 2025-08-08 | -11.17 | $50.80 | 740800 |
| 2025-08-07 | -6.21 | $50.41 | 738225 |
| 2025-08-06 | -13.65 | $49.88 | 511600 |
| 2025-08-05 | -10.70 | $49.96 | 649400 |
| 2025-08-01 | -1.85 | $49.66 | 729200 |
| 2025-07-31 | -27.00 | $49.00 | 805609 |
| 2025-07-30 | -22.12 | $49.23 | 403500 |
| 2025-07-29 | -32.26 | $49.01 | 543600 |
| 2025-07-28 | -51.15 | $48.60 | 614400 |
| 2025-07-25 | -42.40 | $48.79 | 567100 |
| 2025-07-24 | -45.16 | $48.73 | 432828 |
| 2025-07-23 | -49.77 | $48.63 | 948500 |
| 2025-07-22 | -39.17 | $48.86 | 572436 |
| 2025-07-21 | -63.13 | $48.34 | 794006 |
| 2025-07-18 | -78.80 | $48.00 | 1.2M |
| 2025-07-17 | -87.50 | $47.89 | 1.2M |
| 2025-07-16 | -65.07 | $48.76 | 1.1M |
| 2025-07-15 | -51.37 | $48.96 | 684325 |
| 2025-07-14 | -28.08 | $49.30 | 575500 |
| 2025-07-11 | -37.67 | $49.16 | 390300 |
| 2025-07-10 | -30.14 | $49.27 | 669900 |
| 2025-07-09 | -43.84 | $49.07 | 853819 |
| 2025-07-08 | -40.41 | $49.12 | 756700 |
| 2025-07-07 | -61.67 | $49.40 | 923009 |
| 2025-07-04 | -79.67 | $48.86 | 232000 |
| 2025-07-03 | -80.33 | $48.84 | 575301 |
| 2025-07-02 | -69.67 | $49.16 | 1.3M |
| 2025-06-30 | -72.67 | $49.07 | 1.1M |
| 2025-06-27 | -89.67 | $48.56 | 713000 |
| 2025-06-26 | -79.33 | $48.87 | 583505 |
| 2025-06-25 | -88.00 | $48.61 | 671400 |
| 2025-06-24 | -79.12 | $48.97 | 600600 |
| 2025-06-23 | -74.52 | $49.15 | 487228 |
| 2025-06-20 | -91.08 | $48.63 | 1.3M |
| 2025-06-19 | -93.02 | $48.70 | 220600 |
| 2025-06-18 | -84.90 | $48.97 | 990300 |
| 2025-06-17 | -84.56 | $48.98 | 1.1M |
| 2025-06-16 | -87.58 | $48.89 | 1.1M |
| 2025-06-13 | -75.84 | $49.24 | 760800 |
| 2025-06-12 | -79.87 | $49.12 | 3.1M |
| 2025-06-11 | -88.59 | $48.55 | 4.8M |
| 2025-06-10 | -69.37 | $49.19 | 3.1M |
| 2025-06-09 | -72.97 | $49.07 | 3.8M |
| 2025-06-06 | -71.59 | $49.44 | 1.2M |
| 2025-06-05 | -70.91 | $49.86 | 646200 |
| 2025-06-04 | -73.67 | $49.70 | 2.6M |
| 2025-06-03 | -65.40 | $50.18 | 884500 |
| 2025-06-02 | -55.25 | $50.77 | 612135 |
| 2025-05-30 | -59.38 | $50.53 | 2.4M |
| 2025-05-29 | -59.38 | $50.53 | 702537 |
| 2025-05-28 | -59.90 | $50.50 | 564134 |
| 2025-05-27 | -50.26 | $51.06 | 822501 |
| 2025-05-26 | -57.66 | $50.63 | 294000 |
| 2025-05-23 | -58.52 | $50.58 | 619332 |
| 2025-05-22 | -53.87 | $50.85 | 1.0M |
| 2025-05-21 | -54.04 | $50.84 | 1.2M |
| 2025-05-20 | -57.14 | $50.66 | 1.1M |
| 2025-05-16 | -74.35 | $49.66 | 940900 |
| 2025-05-15 | -73.67 | $49.70 | 690330 |
| 2025-05-14 | -89.33 | $48.79 | 869100 |
| 2025-05-13 | -97.56 | $48.78 | 1.3M |
| 2025-05-12 | -73.81 | $49.81 | 1.3M |
| 2025-05-09 | -43.28 | $51.05 | 990700 |
| 2025-05-08 | -18.46 | $52.59 | 1.3M |
| 2025-05-07 | -4.48 | $53.48 | 915701 |
| 2025-05-06 | -7.18 | $52.91 | 792011 |
| 2025-05-05 | -14.08 | $52.43 | 535500 |
| 2025-05-02 | -16.24 | $52.28 | 1.0M |
| 2025-05-01 | -6.32 | $52.97 | 591400 |
| 2025-04-30 | -1.05 | $53.04 | 1.5M |
| 2025-04-29 | -3.90 | $51.87 | 512800 |
| 2025-04-28 | -5.18 | $51.58 | 589100 |
| 2025-04-25 | -4.16 | $51.49 | 769513 |
| 2025-04-24 | -2.20 | $51.32 | 586400 |
| 2025-04-23 | -5.62 | $51.12 | 732038 |
| 2025-04-22 | -7.43 | $51.03 | 949523 |
| 2025-04-21 | -11.85 | $50.81 | 737011 |
| 2025-04-17 | -2.69 | $51.12 | 898300 |
| 2025-04-16 | -24.69 | $50.05 | 845800 |
| 2025-04-15 | -30.71 | $49.76 | 911600 |
| 2025-04-14 | -38.59 | $49.38 | 846100 |
| 2025-04-11 | -58.30 | $48.43 | 665314 |
| 2025-04-10 | -79.05 | $47.43 | 1.1M |
| 2025-04-09 | -82.16 | $47.28 | 1.8M |
| 2025-04-08 | -61.83 | $48.26 | 1.8M |
| 2025-04-07 | -57.47 | $48.47 | 1.8M |
| 2025-04-04 | -45.02 | $49.07 | 2.3M |
| 2025-04-03 | -8.45 | $50.36 | 1.1M |
| 2025-04-02 | -11.58 | $49.10 | 1.1M |
| 2025-04-01 | -11.83 | $49.06 | 975700 |
| 2025-03-31 | -31.66 | $48.39 | 1.2M |
| 2025-03-28 | -42.31 | $48.03 | 1.8M |
| 2025-03-27 | -26.49 | $48.39 | 787900 |
| 2025-03-26 | -19.05 | $48.62 | 824900 |
| 2025-03-25 | -8.28 | $49.07 | 889404 |
| 2025-03-24 | -14.58 | $48.75 | 958500 |
| 2025-03-21 | -9.63 | $48.99 | 2.6M |
| 2025-03-20 | -1.53 | $49.04 | 1.5M |
| 2025-03-19 | -3.76 | $48.67 | 937500 |
| 2025-03-18 | -2.27 | $48.46 | 761712 |
| 2025-03-17 | -7.01 | $48.21 | 783523 |
| 2025-03-14 | -15.53 | $47.76 | 753500 |
| 2025-03-13 | -17.05 | $47.68 | 1.9M |
| 2025-03-12 | -15.34 | $47.77 | 3.1M |
| 2025-03-11 | -10.23 | $48.04 | 1.1M |
| 2025-03-10 | -1.50 | $47.90 | 3.5M |
| 2025-03-07 | -11.14 | $47.29 | 881538 |
| 2025-03-06 | -27.84 | $46.54 | 2.0M |
| 2025-03-05 | -10.47 | $47.32 | 1.2M |
| 2025-03-04 | -5.35 | $47.55 | 1.1M |
| 2025-03-03 | -6.91 | $46.67 | 885716 |
| 2025-02-28 | -3.18 | $46.34 | 2.1M |
| 2025-02-27 | -15.75 | $45.44 | 681300 |
| 2025-02-26 | -21.26 | $45.30 | 609021 |
| 2025-02-25 | -31.10 | $45.05 | 699802 |
| 2025-02-24 | -25.20 | $45.20 | 593700 |
| 2025-02-21 | -50.39 | $44.56 | 1.5M |
| 2025-02-20 | -73.23 | $43.98 | 1.4M |
| 2025-02-19 | -61.83 | $44.69 | 1.1M |
| 2025-02-18 | -69.35 | $44.55 | 1.3M |
| 2025-02-14 | -46.77 | $44.97 | 588521 |
| 2025-02-13 | -35.89 | $45.09 | 975644 |
| 2025-02-12 | -32.04 | $44.85 | 719523 |
| 2025-02-11 | -22.71 | $45.12 | 548932 |
| 2025-02-10 | -9.34 | $45.53 | 481400 |
| 2025-02-07 | -5.03 | $45.54 | 579400 |
| 2025-02-06 | -1.61 | $45.57 | 655118 |
| 2025-02-05 | -8.77 | $45.33 | 773030 |
| 2025-02-04 | -34.74 | $44.53 | 785829 |
| 2025-02-03 | -11.69 | $45.24 | 769500 |
| 2025-01-31 | -12.34 | $45.22 | 716600 |
| 2025-01-30 | -13.33 | $44.99 | 661900 |
| 2025-01-29 | -25.71 | $44.60 | 527300 |
| 2025-01-28 | -13.21 | $44.95 | 661516 |
| 2025-01-27 | -6.52 | $45.10 | 746200 |
| 2025-01-24 | -28.74 | $44.28 | 537307 |
| 2025-01-23 | -22.67 | $44.43 | 711200 |
| 2025-01-22 | -34.01 | $44.15 | 482900 |
| 2025-01-21 | -19.84 | $44.50 | 695100 |
| 2025-01-20 | -37.25 | $44.07 | 148500 |
| 2025-01-17 | -31.98 | $44.20 | 1.0M |
| 2025-01-16 | -54.25 | $43.65 | 1.1M |
| 2025-01-15 | -85.43 | $42.88 | 827000 |
| 2025-01-14 | -93.52 | $42.68 | 1.0M |
| 2025-01-13 | -93.39 | $42.87 | 1.1M |
| 2025-01-10 | -78.89 | $43.58 | 704900 |
| 2025-01-09 | -71.34 | $44.06 | 257602 |
| 2025-01-08 | -66.10 | $44.36 | 534900 |
| 2025-01-07 | -71.51 | $44.20 | 763400 |
| 2025-01-06 | -70.42 | $44.29 | 591400 |
| 2025-01-03 | -55.76 | $44.85 | 600301 |
| 2025-01-02 | -73.04 | $44.19 | 532800 |
| 2024-12-31 | -70.94 | $44.27 | 542800 |
| 2024-12-30 | -70.16 | $44.30 | 530339 |
| 2024-12-27 | -66.75 | $44.43 | 291600 |
| 2024-12-24 | -64.66 | $44.51 | 264422 |
| 2024-12-23 | -73.04 | $44.19 | 898516 |
| 2024-12-20 | -72.51 | $44.21 | 2.7M |
| 2024-12-19 | -89.27 | $43.57 | 723200 |
| 2024-12-18 | -99.69 | $43.72 | 708800 |
| 2024-12-17 | -88.01 | $44.19 | 1.4M |
| 2024-12-16 | -95.33 | $44.12 | 1.2M |
| 2024-12-13 | -86.15 | $44.43 | 502225 |
| 2024-12-12 | -85.99 | $44.34 | 2.8M |
| 2024-12-11 | -80.46 | $44.51 | 2.5M |
| 2024-12-10 | -52.44 | $45.37 | 829600 |
| 2024-12-09 | -33.88 | $45.94 | 2.7M |
| 2024-12-06 | -10.75 | $46.65 | 776323 |
| 2024-12-05 | -9.12 | $46.70 | 1.3M |
| 2024-12-04 | -10.57 | $46.28 | 2.2M |
| 2024-12-03 | -25.19 | $45.88 | 643612 |
| 2024-12-02 | -8.85 | $46.23 | 719510 |
| 2024-11-29 | -17.87 | $45.79 | 797400 |
| 2024-11-28 | -17.45 | $45.80 | 198812 |
| 2024-11-27 | -8.52 | $45.90 | 905500 |
| 2024-11-26 | -26.07 | $45.42 | 830100 |
| 2024-11-25 | -23.70 | $45.47 | 2.4M |
| 2024-11-22 | -14.49 | $45.63 | 871425 |
| 2024-11-21 | -18.84 | $45.54 | 931004 |
| 2024-11-20 | -38.43 | $45.19 | 749500 |
| 2024-11-19 | -46.76 | $45.01 | 920200 |
| 2024-11-18 | -72.69 | $44.45 | 418217 |
| 2024-11-15 | -69.11 | $44.66 | 1.3M |
| 2024-11-14 | -94.16 | $44.02 | 539900 |
| 2024-11-13 | -94.16 | $44.02 | 498900 |
| 2024-11-12 | -79.93 | $44.41 | 458927 |
| 2024-11-11 | -68.25 | $44.73 | 306700 |
| 2024-11-08 | -72.63 | $44.61 | 463827 |
| 2024-11-07 | -78.10 | $44.46 | 372000 |
| 2024-11-06 | -84.91 | $44.18 | 1.1M |
| 2024-11-05 | -67.02 | $44.69 | 528529 |
| 2024-11-04 | -75.26 | $44.41 | 401500 |
| 2024-11-01 | -64.60 | $44.72 | 510300 |
| 2024-10-31 | -60.82 | $44.83 | 1.0M |
| 2024-10-30 | -46.37 | $45.39 | 667600 |
| 2024-10-29 | -51.54 | $45.26 | 717929 |
| 2024-10-28 | -45.86 | $45.52 | 1.1M |
| 2024-10-25 | -50.87 | $45.39 | 374200 |
| 2024-10-24 | -51.19 | $45.53 | 1.6M |
| 2024-10-23 | -44.56 | $45.78 | 306931 |
| 2024-10-22 | -46.42 | $45.71 | 705400 |
| 2024-10-21 | -39.26 | $45.98 | 1.3M |
| 2024-10-18 | -30.24 | $46.32 | 955412 |
| 2024-10-17 | -38.20 | $46.02 | 922600 |
| 2024-10-16 | -47.88 | $45.78 | 625700 |
| 2024-10-15 | -60.78 | $45.40 | 1.3M |
| 2024-10-11 | -93.12 | $43.99 | 459300 |
| 2024-10-10 | -90.60 | $44.10 | 835241 |
| 2024-10-09 | -87.16 | $44.25 | 1.3M |
| 2024-10-08 | -95.18 | $43.90 | 1.1M |
| 2024-10-07 | -96.56 | $43.84 | 889335 |
| 2024-10-04 | -92.93 | $44.63 | 942929 |
| 2024-10-03 | -98.74 | $44.92 | 1.2M |
| 2024-10-02 | -67.87 | $46.17 | 799500 |
| 2024-10-01 | -45.13 | $46.80 | 684513 |
| 2024-09-30 | -42.24 | $46.88 | 1.2M |
| 2024-09-27 | -39.31 | $46.91 | 486800 |
| 2024-09-26 | -38.64 | $46.86 | 1.2M |
| 2024-09-25 | -41.94 | $46.62 | 963700 |
| 2024-09-24 | -41.11 | $46.57 | 750700 |
| 2024-09-23 | -45.56 | $46.41 | 618424 |
| 2024-09-20 | -46.67 | $46.37 | 5.8M |
| 2024-09-19 | -58.61 | $45.94 | 1.4M |
| 2024-09-18 | -23.61 | $47.20 | 1.3M |
| 2024-09-17 | -7.78 | $47.77 | 548536 |
| 2024-09-16 | -2.08 | $47.94 | 677500 |
| 2024-09-13 | -2.66 | $47.65 | 3.1M |
| 2024-09-12 | -5.45 | $47.27 | 3.1M |
| 2024-09-11 | -8.75 | $46.93 | 1.1M |
| 2024-09-10 | -14.06 | $46.73 | 1.6M |
| 2024-09-09 | -2.82 | $46.91 | 2.6M |
| 2024-09-06 | -13.56 | $46.19 | 2.5M |
| 2024-09-05 | -9.02 | $46.29 | 668300 |
| 2024-09-04 | -5.60 | $46.16 | 850800 |
| 2024-09-03 | -4.31 | $45.96 | 512100 |
| 2024-08-30 | -2.75 | $45.81 | 3.8M |
| 2024-08-29 | -6.32 | $45.30 | 483400 |
| 2024-08-28 | -2.40 | $45.07 | 741200 |
| 2024-08-27 | -7.72 | $44.82 | 935902 |
| 2024-08-26 | -8.72 | $44.79 | 319400 |
| 2024-08-23 | -8.05 | $44.81 | 395100 |
| 2024-08-22 | -7.20 | $44.80 | 439300 |
| 2024-08-21 | -3.03 | $44.79 | 468439 |
| 2024-08-20 | -3.48 | $44.67 | 792100 |
| 2024-08-19 | -3.04 | $44.57 | 1.8M |
| 2024-08-16 | -9.79 | $44.31 | 524900 |
| 2024-08-15 | -8.77 | $44.28 | 850300 |
| 2024-08-14 | -6.01 | $44.40 | 696300 |
| 2024-08-13 | -1.14 | $44.34 | 974226 |
| 2024-08-12 | -9.64 | $43.76 | 456300 |
| 2024-08-09 | -8.67 | $43.80 | 675116 |
| 2024-08-08 | -6.75 | $43.88 | 1.3M |
| 2024-08-07 | -24.39 | $43.11 | 1.2M |
| 2024-08-06 | -14.15 | $43.50 | 943300 |
| 2024-08-02 | -3.40 | $43.66 | 927046 |
| 2024-08-01 | -15.33 | $43.05 | 916608 |
| 2024-07-31 | -9.80 | $43.27 | 1.2M |
| 2024-07-30 | -2.29 | $43.09 | 654300 |
| 2024-07-29 | -7.62 | $42.31 | 404923 |
| 2024-07-26 | -4.13 | $42.42 | 525505 |
| 2024-07-25 | -9.62 | $42.06 | 1.1M |
| 2024-07-24 | -13.11 | $41.63 | 922011 |
| 2024-07-23 | -12.69 | $41.25 | 409700 |
| 2024-07-22 | -6.44 | $41.39 | 590406 |
| 2024-07-19 | -6.34 | $41.05 | 461000 |
| 2024-07-18 | 0.00 | $41.10 | 941100 |
| 2024-07-17 | -23.11 | $40.17 | 768000 |
| 2024-07-16 | -16.33 | $40.34 | 547900 |
| 2024-07-15 | -21.91 | $40.20 | 1.1M |
| 2024-07-12 | -19.92 | $40.25 | 473400 |
| 2024-07-11 | -17.13 | $40.32 | 593313 |
| 2024-07-10 | -8.14 | $40.27 | 657907 |
| 2024-07-09 | -33.73 | $39.89 | 357740 |
| 2024-07-08 | -38.87 | $39.86 | 430230 |
| 2024-07-05 | -45.42 | $39.79 | 621039 |
| 2024-07-04 | -38.03 | $40.00 | 130900 |
| 2024-07-03 | -42.96 | $39.86 | 551502 |
| 2024-07-02 | -49.30 | $39.68 | 922200 |
| 2024-06-28 | -43.31 | $39.85 | 2.1M |
| 2024-06-27 | -50.35 | $39.65 | 646100 |
| 2024-06-26 | -61.62 | $39.33 | 1.2M |
| 2024-06-25 | -59.51 | $39.39 | 790400 |
| 2024-06-24 | -61.97 | $39.32 | 548323 |
| 2024-06-21 | -87.68 | $38.59 | 2.7M |
| 2024-06-20 | -91.90 | $38.47 | 3.6M |
| 2024-06-19 | -94.82 | $38.70 | 383200 |
| 2024-06-18 | -92.89 | $38.99 | 1.3M |
| 2024-06-17 | -86.67 | $39.13 | 1.2M |
| 2024-06-14 | -73.78 | $39.42 | 4.2M |
| 2024-06-13 | -52.44 | $39.90 | 2.5M |
| 2024-06-12 | -61.02 | $39.75 | 1.6M |
| 2024-06-11 | -30.51 | $40.47 | 839400 |
| 2024-06-10 | -22.88 | $40.65 | 1.0M |
| 2024-06-07 | -13.98 | $40.86 | 1.7M |
| 2024-06-06 | -15.25 | $40.83 | 4.2M |
| 2024-06-05 | -26.69 | $40.56 | 1.6M |
| 2024-06-04 | -37.71 | $40.30 | 863500 |
| 2024-06-03 | -63.14 | $39.70 | 634300 |
| 2024-05-31 | -77.51 | $39.26 | 3.5M |
| 2024-05-30 | -76.80 | $39.27 | 3.1M |
| 2024-05-29 | -73.51 | $38.97 | 1.9M |
| 2024-05-28 | -59.93 | $39.38 | 1.2M |
| 2024-05-27 | -40.07 | $39.98 | 163210 |
| 2024-05-24 | -33.13 | $40.09 | 788517 |
| 2024-05-23 | -32.30 | $39.94 | 774800 |
| 2024-05-22 | -25.06 | $40.22 | 692100 |
| 2024-05-21 | -21.96 | $40.34 | 673906 |
| 2024-05-17 | -26.10 | $40.18 | 1.1M |
| 2024-05-16 | -20.15 | $40.40 | 1.3M |
| 2024-05-15 | -15.56 | $40.58 | 1.0M |
| 2024-05-14 | -9.92 | $40.63 | 958337 |
| 2024-05-13 | -2.31 | $40.65 | 1.1M |
| 2024-05-10 | -4.48 | $40.47 | 736818 |
| 2024-05-09 | -3.29 | $40.21 | 461200 |
| 2024-05-08 | -5.70 | $40.08 | 775031 |
| 2024-05-07 | -7.17 | $39.60 | 628000 |
| 2024-05-06 | -0.41 | $39.70 | 972600 |
| 2024-05-03 | -24.32 | $38.95 | 363316 |
| 2024-05-02 | -32.43 | $38.77 | 668312 |
| 2024-05-01 | -38.74 | $38.63 | 511804 |
| 2024-04-30 | -41.89 | $38.56 | 777609 |
| 2024-04-29 | -43.24 | $38.53 | 548900 |
| 2024-04-26 | -59.31 | $38.21 | 578100 |
| 2024-04-25 | -76.45 | $37.84 | 771622 |
| 2024-04-24 | -80.73 | $37.85 | 506900 |
| 2024-04-23 | -80.33 | $37.87 | 748845 |
| 2024-04-22 | -78.10 | $38.03 | 458921 |
| 2024-04-19 | -87.47 | $37.80 | 577333 |
| 2024-04-18 | -89.07 | $37.75 | 1.2M |
| 2024-04-17 | -90.50 | $37.69 | 652541 |
| 2024-04-16 | -97.50 | $37.60 | 835200 |
| 2024-04-15 | -91.38 | $38.00 | 1.1M |
| 2024-04-12 | -91.69 | $38.08 | 722627 |
| 2024-04-11 | -96.11 | $38.04 | 887800 |
| 2024-04-10 | -90.38 | $38.40 | 781600 |
| 2024-04-09 | -94.31 | $38.79 | 692628 |
| 2024-04-08 | -82.24 | $39.19 | 1.5M |
| 2024-04-05 | -81.25 | $39.22 | 600113 |
| 2024-04-04 | -84.54 | $39.12 | 1.0M |
| 2024-04-03 | -91.89 | $38.97 | 646500 |
| 2024-04-02 | -90.88 | $39.00 | 544600 |
| 2024-04-01 | -87.67 | $39.13 | 1.1M |
| 2024-03-28 | -82.02 | $39.50 | 1.4M |
| 2024-03-27 | -87.45 | $39.60 | 1.5M |
| 2024-03-26 | -96.89 | $39.82 | 1.2M |
| 2024-03-25 | -82.32 | $40.34 | 806000 |
| 2024-03-22 | -59.76 | $40.71 | 521912 |
| 2024-03-21 | -26.83 | $41.25 | 799741 |
| 2024-03-20 | -40.24 | $41.03 | 521000 |
| 2024-03-19 | -64.63 | $40.63 | 540100 |
| 2024-03-18 | -47.56 | $40.91 | 674838 |
| 2024-03-15 | -40.85 | $41.02 | 3.9M |
| 2024-03-14 | -39.18 | $41.02 | 1.6M |
| 2024-03-13 | -16.96 | $41.31 | 1.8M |
| 2024-03-12 | -15.33 | $41.29 | 751400 |
| 2024-03-11 | -1.92 | $41.64 | 1.1M |
| 2024-03-08 | -7.29 | $41.37 | 1.2M |
| 2024-03-07 | -9.31 | $41.32 | 1.8M |
| 2024-03-06 | -35.22 | $40.68 | 904221 |
| 2024-03-05 | -34.82 | $40.69 | 1.2M |
| 2024-03-04 | -41.30 | $40.53 | 1.2M |
| 2024-03-01 | -36.84 | $40.64 | 371637 |
| 2024-02-29 | -44.53 | $40.45 | 1.7M |
| 2024-02-28 | -46.96 | $40.39 | 671845 |
| 2024-02-27 | -26.32 | $40.90 | 387246 |
| 2024-02-26 | -27.53 | $40.87 | 678322 |
| 2024-02-23 | -16.19 | $41.15 | 448600 |
| 2024-02-22 | -4.35 | $41.06 | 599700 |
| 2024-02-21 | -21.55 | $40.65 | 516100 |
| 2024-02-20 | -18.72 | $40.71 | 584827 |
| 2024-02-16 | -12.68 | $40.58 | 488000 |
| 2024-02-15 | -14.59 | $40.40 | 702400 |
| 2024-02-14 | -23.13 | $40.16 | 667326 |
| 2024-02-13 | -49.82 | $39.41 | 963400 |
| 2024-02-12 | -32.38 | $39.90 | 683700 |
| 2024-02-09 | -26.69 | $40.06 | 500100 |
| 2024-02-08 | -30.96 | $39.94 | 526228 |
| 2024-02-07 | -23.49 | $40.15 | 695437 |
| 2024-02-06 | -27.76 | $40.03 | 627614 |
| 2024-02-05 | -29.89 | $39.97 | 724704 |
| 2024-02-02 | -20.28 | $40.24 | 961300 |
| 2024-02-01 | -23.84 | $40.14 | 536519 |
| 2024-01-31 | -32.38 | $39.90 | 1.5M |
| 2024-01-30 | -2.45 | $40.39 | 655300 |
| 2024-01-29 | -0.87 | $40.27 | 622100 |
| 2024-01-26 | -1.64 | $39.80 | 468448 |
| 2024-01-25 | -5.52 | $39.71 | 675949 |
| 2024-01-24 | -29.44 | $39.27 | 1.1M |
| 2024-01-23 | -48.89 | $38.92 | 859000 |
| 2024-01-22 | -51.11 | $38.88 | 712100 |
| 2024-01-19 | -46.67 | $38.96 | 907700 |
| 2024-01-18 | -91.53 | $38.18 | 546240 |
| 2024-01-17 | -88.75 | $38.38 | 1.6M |
| 2024-01-16 | -57.04 | $39.03 | 563800 |
| 2024-01-15 | -66.43 | $38.94 | 184000 |
| 2024-01-12 | -81.76 | $38.66 | 751619 |
| 2024-01-11 | -62.16 | $38.95 | 919522 |
| 2024-01-10 | -62.16 | $38.95 | 626833 |
| 2024-01-09 | -56.08 | $39.04 | 1.1M |
| 2024-01-08 | -18.24 | $39.60 | 705000 |
| 2024-01-05 | -23.95 | $39.47 | 972839 |
| 2024-01-04 | -17.71 | $39.53 | 909747 |
| 2024-01-03 | -15.28 | $39.54 | 890700 |
| 2024-01-02 | -20.40 | $39.36 | 1.0M |
| 2023-12-29 | -6.01 | $39.70 | 812706 |
| 2023-12-28 | -19.43 | $39.32 | 1.3M |
| 2023-12-27 | -18.73 | $39.34 | 543910 |
| 2023-12-22 | -28.27 | $39.07 | 1.1M |
| 2023-12-21 | -38.87 | $38.77 | 640400 |
| 2023-12-20 | -42.05 | $38.68 | 976800 |
| 2023-12-19 | -22.61 | $39.23 | 822200 |
| 2023-12-18 | -32.51 | $38.95 | 663723 |
| 2023-12-15 | -27.21 | $39.10 | 3.8M |
| 2023-12-14 | -18.02 | $39.36 | 927141 |
| 2023-12-13 | -11.96 | $39.47 | 1.0M |
| 2023-12-12 | -26.61 | $38.64 | 1.3M |
| 2023-12-11 | -2.29 | $39.17 | 1.4M |
| 2023-12-08 | -0.51 | $38.99 | 1.3M |
| 2023-12-07 | -3.66 | $38.88 | 1.3M |
| 2023-12-06 | -14.86 | $38.53 | 1.1M |
| 2023-12-05 | -36.54 | $38.03 | 954627 |
| 2023-12-04 | -33.33 | $38.08 | 994922 |
| 2023-12-01 | -35.26 | $38.05 | 647302 |
| 2023-11-30 | -56.41 | $37.72 | 2.3M |
| 2023-11-29 | -68.39 | $37.54 | 1.1M |
| 2023-11-28 | -31.14 | $37.75 | 1.3M |
| 2023-11-27 | -26.74 | $37.87 | 999513 |
| 2023-11-24 | -23.33 | $37.90 | 588200 |
| 2023-11-23 | -16.35 | $38.08 | 122739 |
| 2023-11-22 | -12.57 | $38.15 | 745543 |
| 2023-11-21 | -12.62 | $38.09 | 1.6M |
| 2023-11-20 | -4.99 | $38.37 | 435235 |
| 2023-11-17 | -4.29 | $38.37 | 512500 |
| 2023-11-16 | -5.79 | $38.30 | 560801 |
| 2023-11-15 | -5.53 | $38.18 | 758000 |
| 2023-11-14 | -2.92 | $38.23 | 1.4M |
| 2023-11-13 | -3.72 | $37.79 | 653720 |
| 2023-11-10 | -7.44 | $37.64 | 1.6M |
| 2023-11-09 | -6.45 | $37.68 | 625925 |
| 2023-11-08 | -12.66 | $37.43 | 534146 |
| 2023-11-07 | -11.91 | $37.46 | 632320 |
| 2023-11-06 | -5.71 | $37.71 | 812100 |
| 2023-11-03 | -12.66 | $37.43 | 1.0M |
| 2023-11-02 | -8.44 | $37.60 | 989615 |
| 2023-11-01 | -1.90 | $37.22 | 1.1M |
| 2023-10-31 | -17.23 | $35.96 | 1.1M |
| 2023-10-30 | -4.95 | $36.25 | 882600 |
| 2023-10-27 | -25.55 | $35.50 | 1.0M |
| 2023-10-26 | -17.31 | $35.80 | 837500 |
| 2023-10-25 | -37.36 | $35.07 | 700200 |
| 2023-10-24 | -43.96 | $34.83 | 1.1M |
| 2023-10-23 | -49.18 | $34.64 | 1.7M |
| 2023-10-20 | -57.42 | $34.34 | 1.0M |
| 2023-10-19 | -42.31 | $34.89 | 1.1M |
| 2023-10-18 | -27.15 | $35.58 | 971400 |
| 2023-10-17 | -26.81 | $35.93 | 910400 |
| 2023-10-16 | -30.43 | $35.99 | 1.1M |
| 2023-10-13 | -38.91 | $35.60 | 1.6M |
| 2023-10-12 | -31.52 | $35.94 | 885500 |
| 2023-10-11 | -24.57 | $36.26 | 960724 |
| 2023-10-10 | -39.35 | $35.58 | 1.2M |
| 2023-10-06 | -56.74 | $34.78 | 1.9M |
| 2023-10-05 | -56.96 | $34.77 | 1.8M |
| 2023-10-04 | -70.87 | $34.13 | 1.5M |
| 2023-10-03 | -88.70 | $33.31 | 1.3M |
| 2023-10-02 | -96.41 | $33.09 | 3.8M |
| 2023-09-29 | -86.46 | $34.58 | 1.5M |
| 2023-09-28 | -81.23 | $34.75 | 1.5M |
| 2023-09-27 | -99.69 | $34.15 | 1.0M |
| 2023-09-26 | -93.67 | $35.17 | 943218 |
| 2023-09-25 | -70.04 | $35.73 | 555942 |
| 2023-09-22 | -50.21 | $36.20 | 731114 |
| 2023-09-21 | -63.71 | $35.88 | 793225 |
| 2023-09-20 | -43.88 | $36.35 | 502537 |
| 2023-09-19 | -50.63 | $36.19 | 1.1M |
| 2023-09-18 | -10.55 | $37.14 | 602600 |
| 2023-09-15 | -7.83 | $37.14 | 4.5M |
| 2023-09-14 | -4.57 | $36.90 | 1.1M |
| 2023-09-13 | -37.06 | $36.26 | 1.7M |
| 2023-09-12 | -74.11 | $35.53 | 2.2M |
| 2023-09-11 | -63.68 | $35.79 | 1.5M |
| 2023-09-08 | -74.06 | $35.57 | 893049 |
| 2023-09-07 | -71.82 | $35.64 | 960602 |
| 2023-09-06 | -91.82 | $35.20 | 827800 |
| 2023-09-05 | -66.36 | $35.76 | 837700 |
| 2023-09-01 | -51.36 | $36.09 | 2.2M |
| 2023-08-31 | -95.45 | $35.12 | 4.3M |
| 2023-08-30 | -54.79 | $36.19 | 618700 |
| 2023-08-29 | -45.50 | $36.43 | 846612 |
| 2023-08-28 | -64.49 | $36.10 | 727016 |
| 2023-08-25 | -69.43 | $36.04 | 1.3M |
| 2023-08-24 | -71.95 | $36.03 | 659500 |
| 2023-08-23 | -60.28 | $36.46 | 805500 |
| 2023-08-22 | -67.02 | $36.27 | 759000 |
| 2023-08-21 | -64.26 | $36.43 | 817221 |
| 2023-08-18 | -56.56 | $36.73 | 505300 |
| 2023-08-17 | -62.19 | $36.55 | 635600 |
| 2023-08-16 | -56.25 | $36.74 | 632200 |
| 2023-08-15 | -63.75 | $36.50 | 611204 |
| 2023-08-14 | -55.63 | $36.76 | 439100 |
| 2023-08-11 | -51.88 | $36.88 | 365400 |
| 2023-08-10 | -54.38 | $36.80 | 1.0M |
| 2023-08-09 | -63.44 | $36.51 | 574600 |
| 2023-08-08 | -75.63 | $36.12 | 1.3M |
| 2023-08-04 | -73.13 | $36.20 | 1.1M |
| 2023-08-03 | -92.81 | $35.57 | 869806 |
| 2023-08-02 | -91.16 | $36.58 | 797912 |
| 2023-08-01 | -77.21 | $36.88 | 538800 |
| 2023-07-31 | -62.33 | $37.20 | 899706 |
| 2023-07-28 | -65.58 | $37.13 | 421306 |
| 2023-07-27 | -53.95 | $37.38 | 512301 |
| 2023-07-26 | -40.00 | $37.68 | 936142 |
| 2023-07-25 | -24.19 | $38.02 | 1.3M |
| 2023-07-24 | -16.28 | $38.19 | 476500 |
| 2023-07-21 | -13.49 | $38.25 | 557400 |
| 2023-07-20 | -6.22 | $38.20 | 383206 |
| 2023-07-19 | -20.11 | $37.90 | 1.1M |
| 2023-07-18 | -30.16 | $37.71 | 628449 |
| 2023-07-17 | -14.81 | $38.00 | 662300 |
| 2023-07-14 | -12.31 | $38.04 | 1.1M |
| 2023-07-13 | -23.12 | $37.66 | 1.2M |
| 2023-07-12 | -60.69 | $37.01 | 526000 |
| 2023-07-11 | -93.64 | $36.44 | 534024 |
| 2023-07-10 | -72.83 | $36.80 | 859242 |
| 2023-07-07 | -54.91 | $37.11 | 510000 |
| 2023-07-06 | -17.34 | $37.76 | 973629 |
| 2023-07-05 | -9.88 | $37.88 | 600245 |
| 2023-07-04 | -18.42 | $37.88 | 207100 |
| 2023-06-30 | -37.70 | $37.85 | 968937 |
| 2023-06-29 | -65.40 | $37.24 | 377721 |
| 2023-06-28 | -70.72 | $37.10 | 932400 |
| 2023-06-27 | -63.12 | $37.30 | 994700 |
| 2023-06-26 | -60.46 | $37.37 | 1.3M |
| 2023-06-23 | -69.58 | $37.13 | 858338 |
| 2023-06-22 | -71.28 | $37.14 | 688217 |
| 2023-06-21 | -78.01 | $36.95 | 791126 |
| 2023-06-20 | -81.21 | $36.86 | 1.2M |
| 2023-06-19 | -91.48 | $36.59 | 199237 |
| 2023-06-16 | -93.44 | $36.53 | 2.6M |
| 2023-06-15 | -91.90 | $37.11 | 676136 |
| 2023-06-14 | -84.62 | $37.29 | 1.1M |
| 2023-06-13 | -70.04 | $37.65 | 1.6M |
| 2023-06-12 | -74.23 | $37.58 | 998600 |
| 2023-06-09 | -76.32 | $37.54 | 520343 |
| 2023-06-08 | -80.45 | $37.43 | 794632 |
| 2023-06-07 | -88.73 | $37.23 | 1.3M |
| 2023-06-06 | -98.85 | $37.18 | 1.4M |
| 2023-06-05 | -74.19 | $38.37 | 1.7M |
| 2023-06-02 | -52.50 | $38.84 | 1.1M |
| 2023-06-01 | -87.74 | $38.25 | 868623 |
| 2023-05-31 | -68.89 | $38.69 | 3.4M |
| 2023-05-30 | -90.48 | $38.34 | 830700 |
| 2023-05-29 | -82.67 | $38.57 | 186643 |
| 2023-05-26 | -79.70 | $38.63 | 545500 |
| 2023-05-25 | -81.25 | $38.61 | 453136 |
| 2023-05-24 | -91.57 | $38.74 | 548200 |
| 2023-05-23 | -86.10 | $38.90 | 735633 |
| 2023-05-19 | -74.33 | $39.12 | 786364 |
| 2023-05-18 | -91.44 | $38.80 | 502000 |
| 2023-05-17 | -91.89 | $38.81 | 558805 |
| 2023-05-16 | -84.53 | $38.98 | 871144 |
| 2023-05-15 | -81.18 | $39.13 | 1.2M |
| 2023-05-12 | -75.80 | $39.32 | 849500 |
| 2023-05-11 | -87.26 | $39.14 | 1.5M |
| 2023-05-10 | -79.62 | $39.26 | 1.1M |
| 2023-05-09 | -81.37 | $39.36 | 844500 |
| 2023-05-08 | -90.68 | $39.21 | 1.7M |
| 2023-05-05 | -67.08 | $39.59 | 1.2M |
| 2023-05-04 | -47.37 | $39.95 | 480320 |
| 2023-05-03 | -39.65 | $40.00 | 682200 |
| 2023-05-02 | -41.74 | $39.76 | 674000 |
| 2023-05-01 | -35.52 | $39.75 | 626800 |
| 2023-04-28 | -38.22 | $39.68 | 840100 |
| 2023-04-27 | -27.41 | $39.96 | 858900 |
| 2023-04-26 | -26.64 | $39.98 | 1.0M |
| 2023-04-25 | -8.16 | $40.43 | 702333 |
| 2023-04-24 | -22.05 | $39.94 | 525600 |
| 2023-04-21 | -17.62 | $39.96 | 1.1M |
| 2023-04-20 | -22.55 | $39.75 | 716515 |
| 2023-04-19 | -17.65 | $39.95 | 685200 |
| 2023-04-18 | -18.63 | $39.91 | 880600 |
| 2023-04-17 | -20.83 | $39.82 | 619200 |
| 2023-04-14 | -24.51 | $39.67 | 822124 |
| 2023-04-13 | -6.86 | $40.39 | 1.7M |
| 2023-04-12 | -2.51 | $40.55 | 723746 |
| 2023-04-11 | -3.56 | $40.14 | 1.6M |
| 2023-04-10 | -4.36 | $39.84 | 1.2M |
| 2023-04-06 | -5.23 | $39.80 | 1.6M |
| 2023-04-05 | -4.39 | $39.59 | 1.5M |
| 2023-04-04 | -9.07 | $38.96 | 540900 |
| 2023-04-03 | -22.02 | $38.46 | 1.9M |
| 2023-03-31 | -21.50 | $38.48 | 1.4M |
| 2023-03-30 | -0.80 | $39.02 | 948900 |
| 2023-03-29 | -4.74 | $38.66 | 1.0M |
| 2023-03-28 | -1.90 | $38.45 | 887733 |
| 2023-03-27 | -0.65 | $37.92 | 1.6M |
| 2023-03-24 | -22.76 | $37.08 | 1.5M |
| 2023-03-23 | -34.48 | $36.74 | 1.3M |
| 2023-03-22 | -32.07 | $36.81 | 1.3M |
| 2023-03-21 | -32.07 | $36.81 | 954716 |
| 2023-03-20 | -5.57 | $37.55 | 1.4M |
| 2023-03-17 | -5.57 | $37.55 | 2.5M |
| 2023-03-16 | -2.54 | $37.53 | 960300 |
| 2023-03-15 | -9.09 | $37.04 | 1.5M |
| 2023-03-14 | -18.56 | $36.20 | 1.3M |
| 2023-03-13 | -10.78 | $36.33 | 2.0M |
| 2023-03-10 | -55.69 | $35.58 | 1.3M |
| 2023-03-09 | -25.56 | $36.05 | 914700 |
| 2023-03-08 | -10.56 | $36.32 | 1.3M |
| 2023-03-07 | -29.78 | $35.96 | 1.6M |
| 2023-03-06 | -38.20 | $35.81 | 706000 |
| 2023-03-03 | -48.88 | $35.62 | 840200 |
| 2023-03-02 | -67.42 | $35.29 | 1.0M |
| 2023-03-01 | -70.41 | $35.29 | 1.3M |
| 2023-02-28 | -66.67 | $35.41 | 2.4M |
| 2023-02-27 | -53.70 | $35.71 | 963736 |
| 2023-02-24 | -54.94 | $35.76 | 698000 |
| 2023-02-23 | -59.62 | $35.76 | 1.4M |
| 2023-02-22 | -58.93 | $35.86 | 967800 |
| 2023-02-21 | -59.03 | $35.89 | 609100 |
| 2023-02-17 | -50.69 | $36.13 | 1.9M |
| 2023-02-16 | -65.29 | $35.72 | 1.2M |
| 2023-02-15 | -53.40 | $36.22 | 1.2M |
| 2023-02-14 | -56.89 | $36.18 | 1.6M |
| 2023-02-13 | -58.94 | $36.11 | 1.3M |
| 2023-02-10 | -73.90 | $35.60 | 1.6M |
| 2023-02-09 | -92.96 | $34.95 | 1.3M |
| 2023-02-08 | -89.51 | $35.22 | 1.1M |
| 2023-02-07 | -98.64 | $35.22 | 1.2M |
| 2023-02-06 | -81.30 | $36.12 | 1.3M |
| 2023-02-03 | -93.00 | $35.86 | 1.1M |
| 2023-02-02 | -82.30 | $36.12 | 1.7M |
| 2023-02-01 | -96.10 | $35.90 | 1.8M |
| 2023-01-31 | -75.32 | $36.38 | 1.3M |
| 2023-01-30 | -71.86 | $36.46 | 1.1M |
| 2023-01-27 | -74.89 | $36.39 | 723600 |
| 2023-01-26 | -56.28 | $36.82 | 948600 |
| 2023-01-25 | -33.33 | $37.35 | 537500 |
| 2023-01-24 | -29.44 | $37.44 | 589000 |
| 2023-01-23 | -26.41 | $37.51 | 515800 |
| 2023-01-20 | -30.30 | $37.42 | 446700 |
| 2023-01-19 | -30.80 | $37.35 | 650635 |
| 2023-01-18 | -22.00 | $37.57 | 551238 |
| 2023-01-17 | -11.25 | $37.83 | 920700 |
| 2023-01-16 | -11.34 | $37.34 | 155600 |
| 2023-01-13 | -30.80 | $37.26 | 1.6M |
| 2023-01-12 | -52.74 | $36.74 | 709621 |
| 2023-01-11 | -57.81 | $36.62 | 1.1M |
| 2023-01-10 | -86.08 | $35.95 | 1.1M |
| 2023-01-09 | -65.40 | $36.44 | 720721 |
| 2023-01-06 | -49.79 | $36.81 | 817049 |
| 2023-01-05 | -67.17 | $36.49 | 612200 |
| 2023-01-04 | -55.85 | $36.79 | 706226 |
| 2023-01-03 | -47.92 | $37.00 | 726119 |
| 2022-12-30 | -75.47 | $36.27 | 882347 |
| 2022-12-29 | -67.92 | $36.47 | 454000 |
| 2022-12-28 | -72.08 | $36.36 | 1.2M |
| 2022-12-23 | -61.13 | $36.65 | 476800 |
| 2022-12-22 | -74.72 | $36.29 | 395800 |
| 2022-12-21 | -61.51 | $36.64 | 832600 |
| 2022-12-20 | -80.00 | $36.15 | 954800 |
| 2022-12-19 | -92.40 | $35.96 | 1.1M |
| 2022-12-16 | -44.48 | $37.02 | 2.9M |
| 2022-12-15 | -34.24 | $37.14 | 761400 |
| 2022-12-14 | -24.35 | $37.33 | 1.9M |
| 2022-12-13 | -14.80 | $37.65 | 1.7M |
| 2022-12-12 | -11.78 | $37.76 | 1.4M |
| 2022-12-09 | -22.65 | $37.28 | 960848 |
| 2022-12-08 | -20.04 | $37.31 | 1.1M |
| 2022-12-07 | -21.71 | $37.23 | 1.0M |
| 2022-12-06 | -15.53 | $37.52 | 1.9M |
| 2022-12-05 | -3.14 | $38.02 | 741000 |
| 2022-12-02 | -2.35 | $37.81 | 998108 |
| 2022-12-01 | -6.22 | $37.49 | 1.8M |
| 2022-11-30 | -3.61 | $37.62 | 6.7M |
| 2022-11-29 | -7.11 | $36.61 | 493000 |
| 2022-11-28 | -4.66 | $36.71 | 752946 |
| 2022-11-25 | -0.50 | $36.83 | 950606 |
| 2022-11-24 | -11.76 | $36.27 | 213113 |
| 2022-11-23 | -12.02 | $36.26 | 731400 |
| 2022-11-22 | -15.37 | $36.10 | 1.5M |
| 2022-11-21 | -10.12 | $35.54 | 822113 |
| 2022-11-18 | -1.90 | $35.51 | 983337 |
| 2022-11-17 | -4.35 | $34.93 | 1.4M |
| 2022-11-16 | -2.77 | $34.48 | 993307 |
| 2022-11-15 | -14.40 | $34.06 | 785200 |
| 2022-11-14 | -12.47 | $34.13 | 2.7M |
| 2022-11-11 | -17.17 | $33.96 | 910230 |
| 2022-11-10 | -6.37 | $34.35 | 1.0M |
| 2022-11-09 | -27.82 | $33.49 | 929300 |
| 2022-11-08 | -30.03 | $33.41 | 916914 |
| 2022-11-07 | -41.87 | $32.98 | 1.0M |
| 2022-11-04 | -17.63 | $33.86 | 623710 |
| 2022-11-03 | -15.98 | $33.92 | 516300 |
| 2022-11-02 | -9.92 | $34.14 | 1.3M |
| 2022-11-01 | -18.49 | $34.00 | 892400 |
| 2022-10-31 | -14.32 | $34.16 | 1.5M |
| 2022-10-28 | -17.45 | $34.04 | 1.2M |
| 2022-10-27 | -35.68 | $33.34 | 892400 |
| 2022-10-26 | -39.06 | $33.21 | 892841 |
| 2022-10-25 | -53.38 | $32.80 | 1.2M |
| 2022-10-24 | -57.49 | $32.63 | 1.3M |
| 2022-10-21 | -74.10 | $31.95 | 1.4M |
| 2022-10-20 | -94.92 | $31.09 | 1.1M |
| 2022-10-19 | -85.00 | $31.53 | 1.2M |
| 2022-10-18 | -72.05 | $32.10 | 944929 |
| 2022-10-17 | -81.59 | $31.68 | 1.6M |
| 2022-10-14 | -96.82 | $31.01 | 1.6M |
| 2022-10-13 | -76.41 | $31.96 | 1.0M |
| 2022-10-12 | -98.86 | $31.24 | 1.6M |
| 2022-10-11 | -91.78 | $32.25 | 1.1M |
| 2022-10-07 | -93.62 | $32.51 | 1.1M |
| 2022-10-06 | -94.80 | $32.75 | 1.4M |
| 2022-10-05 | -96.00 | $33.63 | 773900 |
| 2022-10-04 | -70.80 | $34.26 | 933400 |
| 2022-10-03 | -82.80 | $33.96 | 1.1M |
| 2022-09-30 | -90.00 | $33.78 | 2.1M |
| 2022-09-29 | -97.60 | $33.59 | 940900 |
| 2022-09-28 | -72.10 | $34.35 | 1.4M |
| 2022-09-27 | -86.13 | $34.54 | 1.3M |
| 2022-09-26 | -84.39 | $34.57 | 1.2M |
| 2022-09-23 | -86.21 | $34.78 | 896200 |
| 2022-09-22 | -61.38 | $35.14 | 941703 |
| 2022-09-21 | -77.93 | $34.90 | 915800 |
| 2022-09-20 | -76.92 | $34.94 | 917100 |
| 2022-09-19 | -76.77 | $34.95 | 837000 |
| 2022-09-16 | -95.51 | $34.66 | 3.2M |
| 2022-09-15 | -89.10 | $34.76 | 1.1M |
| 2022-09-14 | -58.68 | $35.49 | 1.5M |
| 2022-09-13 | -85.95 | $35.16 | 5.1M |
| 2022-09-12 | -34.17 | $35.79 | 1.3M |
| 2022-09-09 | -60.00 | $35.48 | 867730 |
| 2022-09-08 | -52.50 | $35.57 | 1.2M |
| 2022-09-07 | -54.47 | $35.56 | 927600 |
| 2022-09-06 | -67.36 | $35.47 | 3.9M |
| 2022-09-02 | -72.22 | $35.40 | 1.0M |
| 2022-09-01 | -69.44 | $35.44 | 1.3M |
| 2022-08-31 | -61.11 | $35.56 | 2.1M |
| 2022-08-30 | -45.14 | $35.79 | 707205 |
| 2022-08-29 | -50.00 | $35.72 | 1.3M |
| 2022-08-26 | -90.76 | $35.36 | 596900 |
| 2022-08-25 | -58.82 | $35.74 | 662726 |
| 2022-08-24 | -47.01 | $35.89 | 892400 |
| 2022-08-23 | -58.12 | $35.76 | 474420 |
| 2022-08-22 | -24.26 | $36.03 | 697039 |
| 2022-08-19 | -21.20 | $36.05 | 894600 |
| 2022-08-18 | -30.92 | $35.80 | 538013 |
| 2022-08-17 | -21.26 | $36.00 | 1.1M |
| 2022-08-16 | -27.05 | $35.88 | 697128 |
| 2022-08-15 | -35.75 | $35.70 | 937900 |
| 2022-08-12 | -55.56 | $35.29 | 585022 |
| 2022-08-11 | -48.79 | $35.43 | 801004 |
| 2022-08-10 | -39.13 | $35.63 | 936900 |
| 2022-08-09 | -12.08 | $36.19 | 1.0M |
| 2022-08-08 | -26.56 | $35.79 | 1.0M |
| 2022-08-05 | -33.06 | $35.62 | 668000 |
| 2022-08-04 | -22.71 | $35.86 | 570642 |
| 2022-08-03 | -26.69 | $35.76 | 754801 |
| 2022-08-02 | -28.69 | $35.71 | 902102 |
| 2022-07-29 | -27.09 | $35.75 | 1.0M |
| 2022-07-28 | -15.94 | $36.03 | 887829 |
| 2022-07-27 | -15.56 | $35.44 | 448300 |
| 2022-07-26 | -9.55 | $35.53 | 494630 |
| 2022-07-25 | -15.51 | $35.35 | 1.4M |
| 2022-07-22 | -38.42 | $34.86 | 505214 |
| 2022-07-21 | -47.62 | $34.54 | 534732 |
| 2022-07-20 | -37.03 | $34.47 | 524900 |
| 2022-07-19 | -32.39 | $34.61 | 605800 |
| 2022-07-18 | -23.58 | $34.89 | 1.1M |
| 2022-07-15 | -17.81 | $35.07 | 728500 |
| 2022-07-14 | -6.56 | $35.43 | 1.2M |
| 2022-07-13 | -7.96 | $35.33 | 939207 |
| 2022-07-12 | -19.11 | $34.98 | 1.5M |
| 2022-07-11 | -15.73 | $34.69 | 1.4M |
| 2022-07-08 | -39.70 | $34.05 | 864000 |
| 2022-07-07 | -32.96 | $34.23 | 712000 |
| 2022-07-06 | -34.83 | $34.18 | 1.0M |
| 2022-07-05 | -19.10 | $34.60 | 1.4M |
| 2022-07-04 | -30.16 | $34.64 | 553600 |
| 2022-06-30 | -35.61 | $34.61 | 1.3M |
| 2022-06-29 | -35.01 | $34.63 | 846300 |
| 2022-06-28 | -42.73 | $34.37 | 796000 |
| 2022-06-27 | -51.04 | $34.09 | 1.0M |
| 2022-06-24 | -57.57 | $33.87 | 1.4M |
| 2022-06-23 | -63.50 | $33.67 | 574425 |
| 2022-06-22 | -72.78 | $33.39 | 2.1M |
| 2022-06-21 | -92.37 | $32.72 | 1.5M |
| 2022-06-20 | -91.01 | $32.77 | 391200 |
| 2022-06-17 | -94.55 | $32.64 | 3.2M |
| 2022-06-16 | -94.10 | $33.08 | 1.2M |
| 2022-06-15 | -94.87 | $33.52 | 1.1M |
| 2022-06-14 | -95.06 | $33.80 | 1.5M |
| 2022-06-13 | -88.00 | $34.13 | 4.1M |
| 2022-06-10 | -71.11 | $34.51 | 679500 |
| 2022-06-09 | -79.56 | $34.32 | 2.2M |
| 2022-06-08 | -95.52 | $33.98 | 2.0M |
| 2022-06-07 | -90.95 | $34.30 | 3.6M |
| 2022-06-06 | -78.36 | $34.77 | 5.3M |
| 2022-06-03 | -41.52 | $35.40 | 563700 |
| 2022-06-02 | -38.60 | $35.45 | 1.1M |
| 2022-06-01 | -48.07 | $35.24 | 1.7M |
| 2022-05-31 | -45.86 | $35.28 | 4.6M |
| 2022-05-30 | -43.14 | $35.23 | 336200 |
| 2022-05-27 | -38.73 | $35.32 | 939104 |
| 2022-05-26 | -31.37 | $35.47 | 642000 |
| 2022-05-25 | -13.73 | $35.83 | 884001 |
| 2022-05-24 | -10.99 | $35.77 | 1.4M |
| 2022-05-20 | -31.19 | $35.46 | 658132 |
| 2022-05-19 | -49.51 | $35.09 | 1.3M |
| 2022-05-18 | -42.57 | $35.23 | 1.1M |
| 2022-05-17 | -29.21 | $35.50 | 2.1M |
| 2022-05-16 | -37.13 | $35.34 | 942500 |
| 2022-05-13 | -29.70 | $35.49 | 2.0M |
| 2022-05-12 | -56.93 | $34.94 | 1.3M |
| 2022-05-11 | -72.28 | $34.63 | 1.3M |
| 2022-05-10 | -50.00 | $35.08 | 984922 |
| 2022-05-09 | -24.75 | $35.59 | 996100 |
| 2022-05-06 | -58.91 | $34.90 | 994300 |
| 2022-05-05 | -43.07 | $35.22 | 885600 |
| 2022-05-04 | -54.46 | $34.99 | 1.3M |
| 2022-05-03 | -81.19 | $34.45 | 955034 |
| 2022-05-02 | -76.02 | $34.41 | 736400 |
| 2022-04-29 | -53.75 | $34.73 | 1.1M |
| 2022-04-28 | -29.77 | $35.31 | 678100 |
| 2022-04-27 | -18.83 | $35.51 | 1.0M |
| 2022-04-26 | -7.79 | $35.85 | 1.3M |
| 2022-04-25 | -8.07 | $35.81 | 1.3M |
| 2022-04-22 | -5.65 | $35.68 | 839436 |
| 2022-04-21 | -7.55 | $35.38 | 952800 |
| 2022-04-20 | -14.98 | $35.07 | 875345 |
| 2022-04-19 | -26.61 | $34.69 | 971040 |
| 2022-04-18 | -33.64 | $34.46 | 508035 |
| 2022-04-14 | -25.99 | $34.71 | 534800 |
| 2022-04-13 | -23.85 | $34.78 | 1.2M |
| 2022-04-12 | -5.74 | $35.37 | 839812 |
| 2022-04-11 | -9.85 | $35.23 | 804439 |
| 2022-04-08 | -3.88 | $35.43 | 587600 |
| 2022-04-07 | -3.88 | $35.43 | 1.0M |
| 2022-04-06 | -4.78 | $35.40 | 987800 |
| 2022-04-05 | -7.09 | $34.70 | 1.0M |
| 2022-04-04 | -0.97 | $34.26 | 907300 |
| 2022-04-01 | -3.86 | $34.20 | 836200 |
| 2022-03-31 | -21.30 | $33.68 | 1.6M |
| 2022-03-30 | -4.04 | $33.48 | 1.1M |
| 2022-03-29 | -17.21 | $33.13 | 853617 |
| 2022-03-28 | -26.81 | $32.87 | 576840 |
| 2022-03-25 | -32.41 | $32.68 | 654800 |
| 2022-03-24 | -34.56 | $32.47 | 818600 |
| 2022-03-23 | -33.89 | $32.49 | 1.3M |
| 2022-03-22 | -32.55 | $32.53 | 1.1M |
| 2022-03-21 | -31.21 | $32.57 | 1.1M |
| 2022-03-18 | -32.21 | $32.54 | 2.8M |
| 2022-03-17 | -24.83 | $32.76 | 1.3M |
| 2022-03-16 | -29.19 | $32.63 | 5.2M |
| 2022-03-15 | -35.91 | $32.43 | 5.1M |
| 2022-03-14 | -25.84 | $32.73 | 1.2M |
| 2022-03-11 | -23.83 | $32.79 | 1.3M |
| 2022-03-10 | -24.50 | $32.77 | 1.3M |
| 2022-03-09 | -30.87 | $32.58 | 5.3M |
| 2022-03-08 | -13.51 | $33.08 | 5.6M |
| 2022-03-07 | -28.25 | $32.78 | 904700 |
| 2022-03-04 | -33.02 | $32.63 | 864407 |
| 2022-03-03 | -54.60 | $31.95 | 778500 |
| 2022-03-02 | -61.90 | $31.72 | 1.2M |
| 2022-03-01 | -72.06 | $31.40 | 968900 |
| 2022-02-28 | -75.24 | $31.30 | 1.6M |
| 2022-02-25 | -77.14 | $31.24 | 1.7M |
| 2022-02-24 | -77.78 | $31.29 | 1.2M |
| 2022-02-23 | -94.83 | $30.92 | 1.2M |
| 2022-02-22 | -94.07 | $31.13 | 1.2M |
| 2022-02-18 | -97.17 | $31.27 | 911500 |
| 2022-02-17 | -95.71 | $31.44 | 904800 |
| 2022-02-16 | -96.97 | $31.43 | 1.2M |
| 2022-02-15 | -76.27 | $31.87 | 1.0M |
| 2022-02-14 | -61.02 | $32.23 | 1.4M |
| 2022-02-11 | -58.47 | $32.29 | 1.2M |
| 2022-02-10 | -50.42 | $32.48 | 1.2M |
| 2022-02-09 | -38.14 | $32.77 | 2.4M |
| 2022-02-08 | -38.14 | $32.77 | 13.4M |
| 2022-02-07 | -33.05 | $32.89 | 2.6M |
| 2022-02-04 | -30.46 | $32.68 | 562802 |
| 2022-02-03 | -25.89 | $32.77 | 761200 |
| 2022-02-02 | -11.68 | $33.05 | 810615 |
| 2022-02-01 | -18.86 | $32.73 | 789307 |
| 2022-01-31 | -14.53 | $32.84 | 765000 |
| 2022-01-28 | -34.64 | $32.48 | 770900 |
| 2022-01-27 | -58.10 | $32.06 | 1.0M |
| 2022-01-26 | -78.77 | $31.69 | 856700 |
| 2022-01-25 | -66.48 | $31.91 | 783600 |
| 2022-01-24 | -58.10 | $32.06 | 1.3M |
| 2022-01-21 | -68.72 | $31.87 | 1.1M |
| 2022-01-20 | -78.21 | $31.70 | 420600 |
| 2022-01-19 | -79.89 | $31.67 | 569314 |
| 2022-01-18 | -92.13 | $31.46 | 537800 |
| 2022-01-17 | -98.76 | $31.51 | 376706 |
| 2022-01-14 | -88.82 | $31.67 | 575800 |
| 2022-01-13 | -57.94 | $31.86 | 740100 |
| 2022-01-12 | -58.88 | $31.84 | 1.8M |
| 2022-01-11 | -63.08 | $31.75 | 970913 |
| 2022-01-10 | -70.00 | $31.56 | 910400 |
| 2022-01-07 | -50.45 | $31.99 | 597213 |
| 2022-01-06 | -41.82 | $32.18 | 1.9M |
| 2022-01-05 | -14.09 | $32.79 | 915922 |
| 2022-01-04 | -11.82 | $32.84 | 893738 |
| 2021-12-31 | -4.29 | $32.91 | 357227 |
| 2021-12-30 | -8.08 | $32.72 | 361030 |
| 2021-12-29 | -7.39 | $32.72 | 701602 |
| 2021-12-24 | -17.65 | $32.33 | 45200 |
| 2021-12-23 | -19.61 | $32.29 | 752248 |
| 2021-12-22 | -15.69 | $32.37 | 421914 |
| 2021-12-21 | -17.16 | $32.34 | 536900 |
| 2021-12-20 | -2.72 | $32.42 | 641600 |
| 2021-12-17 | -10.87 | $32.27 | 1.6M |
| 2021-12-16 | -11.83 | $32.14 | 552000 |
| 2021-12-15 | -11.50 | $32.13 | 966215 |
| 2021-12-14 | -23.67 | $31.50 | 664711 |
| 2021-12-13 | -36.09 | $31.29 | 1.4M |
| 2021-12-10 | -41.38 | $31.18 | 448706 |
| 2021-12-09 | -48.85 | $31.05 | 1.1M |
| 2021-12-08 | -49.43 | $31.04 | 650025 |
| 2021-12-07 | -29.89 | $31.38 | 670600 |
| 2021-12-06 | -13.79 | $31.66 | 675000 |
| 2021-12-03 | -16.29 | $31.59 | 660503 |
| 2021-12-02 | -19.66 | $31.53 | 692300 |
| 2021-12-01 | -18.34 | $31.45 | 883200 |
| 2021-11-30 | -6.02 | $31.23 | 2.5M |
| 2021-11-29 | -2.44 | $31.12 | 737800 |
| 2021-11-26 | -14.47 | $30.88 | 1.1M |
| 2021-11-25 | -9.41 | $30.95 | 141100 |
| 2021-11-24 | -7.95 | $30.88 | 448200 |
| 2021-11-23 | -2.65 | $30.97 | 1.0M |
| 2021-11-22 | -4.52 | $30.82 | 585700 |
| 2021-11-19 | -3.95 | $30.83 | 464918 |
| 2021-11-18 | -4.61 | $30.58 | 695912 |
| 2021-11-17 | -13.82 | $30.44 | 452800 |
| 2021-11-16 | -19.08 | $30.36 | 712000 |
| 2021-11-15 | -27.63 | $30.23 | 492900 |
| 2021-11-12 | -26.32 | $30.25 | 1.5M |
| 2021-11-11 | -20.39 | $30.34 | 764034 |
| 2021-11-10 | -18.42 | $30.37 | 543334 |
| 2021-11-09 | -10.34 | $30.43 | 1.1M |
| 2021-11-08 | -26.21 | $30.20 | 815522 |
| 2021-11-05 | -8.97 | $30.45 | 780624 |
| 2021-11-04 | -23.45 | $30.24 | 582700 |
| 2021-11-03 | -31.72 | $30.12 | 769300 |
| 2021-11-02 | -35.86 | $30.06 | 874645 |
| 2021-11-01 | -46.90 | $29.90 | 648625 |
| 2021-10-29 | -69.66 | $29.57 | 863000 |
| 2021-10-28 | -75.17 | $29.49 | 1.0M |
| 2021-10-27 | -88.28 | $29.30 | 940424 |
| 2021-10-26 | -79.38 | $29.81 | 654200 |
| 2021-10-25 | -65.45 | $29.99 | 1.1M |
| 2021-10-22 | -72.86 | $29.99 | 471830 |
| 2021-10-21 | -75.00 | $30.01 | 566315 |
| 2021-10-20 | -71.69 | $30.08 | 636608 |
| 2021-10-19 | -72.67 | $30.08 | 864500 |
| 2021-10-18 | -56.98 | $30.35 | 749400 |
| 2021-10-15 | -54.07 | $30.40 | 550500 |
| 2021-10-14 | -48.60 | $30.53 | 498409 |
| 2021-10-13 | -59.02 | $30.36 | 821700 |
| 2021-10-12 | -81.04 | $30.01 | 1.0M |
| 2021-10-08 | -78.20 | $30.07 | 1.4M |
| 2021-10-07 | -75.36 | $30.13 | 828500 |
| 2021-10-06 | -87.38 | $29.88 | 1.0M |
| 2021-10-05 | -89.47 | $29.85 | 891600 |
| 2021-10-04 | -76.32 | $30.15 | 399500 |
| 2021-10-01 | -81.53 | $30.07 | 714337 |
| 2021-09-30 | -96.07 | $29.94 | 729900 |
| 2021-09-29 | -91.55 | $30.19 | 524600 |
| 2021-09-28 | -89.20 | $30.24 | 615817 |
| 2021-09-27 | -99.44 | $30.38 | 470744 |
| 2021-09-24 | -92.76 | $30.73 | 461400 |
| 2021-09-23 | -92.25 | $30.83 | 807423 |
| 2021-09-22 | -76.76 | $31.05 | 438700 |
| 2021-09-21 | -69.01 | $31.16 | 803800 |
| 2021-09-20 | -81.69 | $30.98 | 1.1M |
| 2021-09-17 | -89.44 | $30.87 | 1.3M |
| 2021-09-16 | -95.50 | $31.08 | 526400 |
| 2021-09-15 | -83.33 | $31.29 | 924500 |
| 2021-09-14 | -64.00 | $31.50 | 812600 |
| 2021-09-13 | -61.00 | $31.53 | 994115 |
| 2021-09-10 | -64.86 | $31.42 | 520528 |
| 2021-09-09 | -66.67 | $31.40 | 739700 |
| 2021-09-08 | -34.15 | $31.72 | 8.3M |
| 2021-09-07 | -69.06 | $31.18 | 911100 |
| 2021-09-03 | -23.02 | $31.82 | 695900 |
| 2021-09-02 | -11.72 | $31.97 | 474010 |
| 2021-09-01 | -21.09 | $31.81 | 7.7M |
| 2021-08-31 | -48.32 | $31.40 | 907800 |
| 2021-08-30 | -46.98 | $31.42 | 326748 |
| 2021-08-27 | -47.80 | $31.36 | 421200 |
| 2021-08-26 | -40.72 | $31.44 | 539417 |
| 2021-08-25 | -41.04 | $31.41 | 579700 |
| 2021-08-24 | -33.33 | $31.50 | 567322 |
| 2021-08-23 | -19.29 | $31.74 | 1.4M |
| 2021-08-20 | -15.66 | $31.81 | 1.3M |
| 2021-08-19 | -9.41 | $31.68 | 621141 |
| 2021-08-18 | -13.91 | $31.44 | 835800 |
| 2021-08-17 | -9.93 | $31.50 | 896619 |
| 2021-08-16 | -7.28 | $31.54 | 944436 |
| 2021-08-13 | -15.71 | $31.32 | 437300 |
| 2021-08-12 | -21.43 | $31.24 | 515402 |
| 2021-08-11 | -20.00 | $31.26 | 702000 |
| 2021-08-10 | -20.95 | $30.97 | 831300 |
| 2021-08-09 | -23.66 | $30.85 | 522319 |
| 2021-08-06 | -38.71 | $30.71 | 691304 |
| 2021-08-05 | -30.69 | $30.76 | 383800 |
| 2021-08-04 | -27.52 | $30.77 | 473500 |
| 2021-08-03 | -21.95 | $30.80 | 387000 |
| 2021-07-30 | -21.09 | $30.80 | 711700 |
| 2021-07-29 | -37.01 | $30.50 | 467846 |
| 2021-07-28 | -35.71 | $30.52 | 632000 |
| 2021-07-27 | -43.51 | $30.40 | 528922 |
| 2021-07-26 | -51.95 | $30.27 | 503408 |
| 2021-07-23 | -45.45 | $30.37 | 494700 |
| 2021-07-22 | -50.00 | $30.30 | 775536 |
| 2021-07-21 | -40.91 | $30.44 | 741348 |
| 2021-07-20 | -27.27 | $30.65 | 997300 |
| 2021-07-19 | -17.53 | $30.80 | 1.1M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.22
2026-07-16
Close Price
$58.63
Vol: 237577
Average Directional Index - Detailed Analysis
Minimum
6.84
Average
21.15
Maximum
69.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.22 | $58.63 | 237577 |
| 2026-07-15 | 10.30 | $58.59 | 865800 |
| 2026-07-14 | 10.32 | $58.80 | 976348 |
| 2026-07-13 | 10.23 | $58.80 | 807900 |
| 2026-07-10 | 10.37 | $58.57 | 871300 |
| 2026-07-09 | 10.67 | $58.41 | 827900 |
| 2026-07-08 | 10.89 | $59.06 | 1.1M |
| 2026-07-07 | 11.13 | $58.38 | 1.5M |
| 2026-07-06 | 11.70 | $58.24 | 883800 |
| 2026-07-03 | 12.31 | $58.95 | 336700 |
| 2026-07-02 | 12.32 | $59.00 | 1.2M |
| 2026-06-30 | 12.45 | $58.50 | 2.0M |
| 2026-06-29 | 12.41 | $58.99 | 936534 |
| 2026-06-26 | 12.12 | $59.23 | 1.3M |
| 2026-06-25 | 11.87 | $58.42 | 1.6M |
| 2026-06-24 | 12.14 | $57.93 | 1.0M |
| 2026-06-23 | 12.66 | $57.63 | 1.0M |
| 2026-06-22 | 13.24 | $56.65 | 1.1M |
| 2026-06-19 | 13.28 | $56.00 | 2.6M |
| 2026-06-18 | 13.25 | $56.78 | 1.1M |
| 2026-06-17 | 13.44 | $56.36 | 972200 |
| 2026-06-16 | 13.63 | $57.15 | 1.9M |
| 2026-06-15 | 14.16 | $56.96 | 1.2M |
| 2026-06-12 | 14.26 | $56.69 | 7.0M |
| 2026-06-11 | 14.53 | $56.28 | 1.4M |
| 2026-06-10 | 14.82 | $56.17 | 1.3M |
| 2026-06-09 | 14.55 | $56.21 | 1.1M |
| 2026-06-08 | 14.27 | $56.18 | 1.2M |
| 2026-06-05 | 14.05 | $56.97 | 6.6M |
| 2026-06-04 | 13.95 | $56.12 | 1.3M |
| 2026-06-03 | 13.12 | $55.58 | 1.8M |
| 2026-06-02 | 12.28 | $55.85 | 1.3M |
| 2026-06-01 | 11.24 | $56.36 | 1.7M |
| 2026-05-29 | 10.36 | $56.70 | 4.0M |
| 2026-05-28 | 9.79 | $58.04 | 1.1M |
| 2026-05-27 | 10.04 | $59.14 | 934300 |
| 2026-05-26 | 9.97 | $59.66 | 1.3M |
| 2026-05-25 | 9.77 | $59.36 | 180940 |
| 2026-05-22 | 9.91 | $59.17 | 733028 |
| 2026-05-21 | 10.12 | $58.76 | 926022 |
| 2026-05-20 | 10.59 | $58.64 | 1.2M |
| 2026-05-19 | 11.08 | $58.63 | 1.1M |
| 2026-05-15 | 11.45 | $57.60 | 907600 |
| 2026-05-14 | 11.83 | $58.51 | 586448 |
| 2026-05-13 | 11.84 | $58.77 | 901200 |
| 2026-05-12 | 11.86 | $59.15 | 895500 |
| 2026-05-11 | 11.54 | $58.73 | 1.3M |
| 2026-05-08 | 11.41 | $58.76 | 734000 |
| 2026-05-07 | 11.19 | $58.69 | 813900 |
| 2026-05-06 | 11.35 | $58.52 | 1.2M |
| 2026-05-05 | 11.41 | $59.23 | 1.1M |
| 2026-05-04 | 11.30 | $58.55 | 1.1M |
| 2026-05-01 | 11.73 | $58.41 | 586900 |
| 2026-04-30 | 11.92 | $58.36 | 1.2M |
| 2026-04-29 | 12.47 | $57.81 | 1.1M |
| 2026-04-28 | 13.04 | $58.43 | 812600 |
| 2026-04-27 | 13.38 | $58.00 | 570700 |
| 2026-04-24 | 13.81 | $58.28 | 656000 |
| 2026-04-23 | 14.29 | $58.11 | 1.5M |
| 2026-04-22 | 14.79 | $56.88 | 775232 |
| 2026-04-21 | 15.07 | $57.47 | 924900 |
| 2026-04-20 | 15.86 | $58.31 | 1.5M |
| 2026-04-17 | 16.24 | $58.30 | 1.2M |
| 2026-04-16 | 16.65 | $58.58 | 1.3M |
| 2026-04-15 | 17.38 | $58.27 | 1.1M |
| 2026-04-14 | 17.92 | $58.24 | 694144 |
| 2026-04-13 | 18.54 | $58.25 | 1.2M |
| 2026-04-10 | 18.92 | $58.94 | 724831 |
| 2026-04-09 | 18.87 | $58.57 | 891300 |
| 2026-04-08 | 18.97 | $58.48 | 776300 |
| 2026-04-07 | 19.07 | $59.27 | 1.1M |
| 2026-04-06 | 19.09 | $58.47 | 1.4M |
| 2026-04-02 | 19.71 | $58.25 | 954700 |
| 2026-04-01 | 20.37 | $57.91 | 849400 |
| 2026-03-31 | 21.27 | $57.45 | 1.5M |
| 2026-03-30 | 22.36 | $57.59 | 1.1M |
| 2026-03-27 | 23.51 | $56.77 | 1.1M |
| 2026-03-26 | 24.37 | $57.17 | 601200 |
| 2026-03-25 | 25.54 | $57.40 | 1.1M |
| 2026-03-24 | 26.77 | $57.09 | 1.3M |
| 2026-03-23 | 27.70 | $56.54 | 1.1M |
| 2026-03-20 | 28.80 | $56.83 | 3.1M |
| 2026-03-19 | 30.15 | $58.96 | 2.0M |
| 2026-03-18 | 30.76 | $59.58 | 1.0M |
| 2026-03-17 | 30.56 | $59.85 | 854000 |
| 2026-03-16 | 30.08 | $60.17 | 1.2M |
| 2026-03-13 | 29.43 | $60.09 | 1.1M |
| 2026-03-12 | 28.86 | $59.29 | 7.7M |
| 2026-03-11 | 28.34 | $58.67 | 1.3M |
| 2026-03-10 | 28.25 | $59.15 | 1.5M |
| 2026-03-09 | 27.47 | $59.55 | 1.2M |
| 2026-03-06 | 26.64 | $59.08 | 1.2M |
| 2026-03-05 | 26.00 | $57.94 | 7.5M |
| 2026-03-04 | 25.93 | $58.18 | 694500 |
| 2026-03-03 | 25.49 | $58.34 | 1.2M |
| 2026-03-02 | 25.07 | $58.15 | 1.6M |
| 2026-02-27 | 24.16 | $58.62 | 2.6M |
| 2026-02-26 | 22.90 | $57.97 | 881112 |
| 2026-02-25 | 21.90 | $57.98 | 812018 |
| 2026-02-24 | 20.85 | $57.94 | 694800 |
| 2026-02-23 | 19.78 | $57.64 | 1.2M |
| 2026-02-20 | 18.76 | $56.67 | 967400 |
| 2026-02-19 | 17.83 | $56.84 | 631400 |
| 2026-02-18 | 17.03 | $56.66 | 1.9M |
| 2026-02-17 | 16.18 | $57.34 | 899100 |
| 2026-02-13 | 14.72 | $56.47 | 1.1M |
| 2026-02-12 | 13.29 | $55.98 | 1.5M |
| 2026-02-11 | 12.27 | $54.90 | 2.0M |
| 2026-02-10 | 12.04 | $54.79 | 747641 |
| 2026-02-09 | 11.97 | $54.42 | 526706 |
| 2026-02-06 | 12.12 | $54.48 | 697603 |
| 2026-02-05 | 11.95 | $55.49 | 1.3M |
| 2026-02-04 | 11.39 | $54.79 | 1.1M |
| 2026-02-03 | 10.91 | $54.55 | 858200 |
| 2026-02-02 | 11.05 | $53.84 | 1.2M |
| 2026-01-30 | 11.32 | $53.83 | 1.8M |
| 2026-01-29 | 11.68 | $53.70 | 867936 |
| 2026-01-28 | 11.91 | $53.35 | 724746 |
| 2026-01-27 | 12.15 | $53.81 | 616309 |
| 2026-01-26 | 12.77 | $53.55 | 814827 |
| 2026-01-23 | 12.94 | $53.15 | 781745 |
| 2026-01-22 | 12.97 | $53.13 | 681700 |
| 2026-01-21 | 13.17 | $52.94 | 969500 |
| 2026-01-20 | 13.38 | $53.46 | 861200 |
| 2026-01-19 | 13.52 | $53.23 | 331108 |
| 2026-01-16 | 13.44 | $52.73 | 965642 |
| 2026-01-15 | 13.09 | $52.45 | 793900 |
| 2026-01-14 | 12.59 | $52.76 | 795313 |
| 2026-01-13 | 12.30 | $52.85 | 926100 |
| 2026-01-12 | 12.07 | $53.77 | 1.2M |
| 2026-01-09 | 12.45 | $53.95 | 557225 |
| 2026-01-08 | 13.04 | $54.21 | 632100 |
| 2026-01-07 | 13.41 | $54.29 | 657900 |
| 2026-01-06 | 13.93 | $54.13 | 590000 |
| 2026-01-05 | 14.52 | $53.72 | 1.2M |
| 2026-01-02 | 15.27 | $54.44 | 423400 |
| 2025-12-31 | 15.35 | $54.64 | 640700 |
| 2025-12-30 | 15.54 | $54.27 | 840100 |
| 2025-12-29 | 16.08 | $54.17 | 719000 |
| 2025-12-24 | 16.70 | $53.84 | 135015 |
| 2025-12-23 | 17.54 | $53.99 | 722900 |
| 2025-12-22 | 18.45 | $53.67 | 667500 |
| 2025-12-19 | 19.14 | $53.69 | 3.4M |
| 2025-12-18 | 19.67 | $53.62 | 656341 |
| 2025-12-17 | 20.51 | $53.22 | 775440 |
| 2025-12-16 | 21.33 | $52.65 | 783700 |
| 2025-12-15 | 22.36 | $52.92 | 894625 |
| 2025-12-12 | 23.45 | $52.74 | 703600 |
| 2025-12-11 | 24.53 | $52.46 | 1.4M |
| 2025-12-10 | 25.54 | $51.99 | 1.0M |
| 2025-12-09 | 26.38 | $52.46 | 554800 |
| 2025-12-08 | 27.66 | $52.94 | 785700 |
| 2025-12-05 | 29.09 | $53.05 | 901011 |
| 2025-12-04 | 30.26 | $53.49 | 893047 |
| 2025-12-03 | 30.89 | $53.82 | 1.4M |
| 2025-12-02 | 31.37 | $54.34 | 677300 |
| 2025-12-01 | 31.34 | $54.64 | 791500 |
| 2025-11-28 | 31.28 | $54.74 | 524700 |
| 2025-11-27 | 30.64 | $54.78 | 217327 |
| 2025-11-26 | 29.65 | $54.91 | 766715 |
| 2025-11-25 | 28.62 | $55.31 | 757331 |
| 2025-11-24 | 27.36 | $54.80 | 2.1M |
| 2025-11-21 | 26.26 | $54.70 | 746536 |
| 2025-11-20 | 25.17 | $54.13 | 608233 |
| 2025-11-19 | 24.33 | $53.58 | 756503 |
| 2025-11-18 | 23.62 | $53.80 | 889041 |
| 2025-11-17 | 22.82 | $54.15 | 1.1M |
| 2025-11-14 | 21.99 | $53.89 | 1.2M |
| 2025-11-13 | 21.21 | $53.37 | 1.4M |
| 2025-11-12 | 20.60 | $52.64 | 641022 |
| 2025-11-11 | 20.50 | $52.16 | 1.4M |
| 2025-11-10 | 20.87 | $51.62 | 919120 |
| 2025-11-07 | 21.41 | $51.81 | 718100 |
| 2025-11-06 | 21.66 | $52.11 | 729811 |
| 2025-11-05 | 21.64 | $51.85 | 517100 |
| 2025-11-04 | 22.03 | $51.66 | 802500 |
| 2025-11-03 | 22.74 | $51.26 | 466200 |
| 2025-10-31 | 23.49 | $51.73 | 771332 |
| 2025-10-30 | 23.92 | $51.78 | 480700 |
| 2025-10-29 | 24.38 | $51.34 | 912110 |
| 2025-10-28 | 24.86 | $52.02 | 592400 |
| 2025-10-27 | 24.41 | $52.48 | 891339 |
| 2025-10-24 | 23.50 | $52.56 | 590444 |
| 2025-10-23 | 22.42 | $52.71 | 1.1M |
| 2025-10-22 | 20.73 | $53.23 | 640223 |
| 2025-10-21 | 18.95 | $52.74 | 644723 |
| 2025-10-20 | 17.47 | $52.46 | 639400 |
| 2025-10-17 | 15.99 | $52.33 | 646200 |
| 2025-10-16 | 14.58 | $51.90 | 861300 |
| 2025-10-15 | 13.26 | $51.82 | 1.5M |
| 2025-10-14 | 11.97 | $50.96 | 989400 |
| 2025-10-10 | 11.17 | $50.54 | 876635 |
| 2025-10-09 | 10.65 | $49.98 | 515100 |
| 2025-10-08 | 10.71 | $49.44 | 1.2M |
| 2025-10-07 | 11.08 | $49.48 | 754800 |
| 2025-10-06 | 11.47 | $49.49 | 975849 |
| 2025-10-03 | 11.89 | $49.70 | 408300 |
| 2025-10-02 | 11.87 | $49.86 | 747346 |
| 2025-10-01 | 12.32 | $49.38 | 923200 |
| 2025-09-30 | 12.87 | $49.65 | 1.0M |
| 2025-09-29 | 13.44 | $49.16 | 601328 |
| 2025-09-26 | 13.66 | $49.03 | 570500 |
| 2025-09-25 | 13.90 | $49.26 | 754900 |
| 2025-09-24 | 14.37 | $49.20 | 721348 |
| 2025-09-23 | 14.87 | $49.18 | 578008 |
| 2025-09-22 | 15.05 | $48.86 | 844000 |
| 2025-09-19 | 15.31 | $48.88 | 2.5M |
| 2025-09-18 | 15.32 | $48.26 | 895415 |
| 2025-09-17 | 14.85 | $48.49 | 555417 |
| 2025-09-16 | 14.56 | $48.46 | 1.0M |
| 2025-09-15 | 14.20 | $48.87 | 1.1M |
| 2025-09-12 | 14.09 | $49.28 | 523814 |
| 2025-09-11 | 14.24 | $49.02 | 2.7M |
| 2025-09-10 | 14.06 | $48.97 | 2.9M |
| 2025-09-09 | 13.87 | $49.59 | 2.6M |
| 2025-09-08 | 14.28 | $49.48 | 3.5M |
| 2025-09-05 | 14.83 | $49.99 | 1.1M |
| 2025-09-04 | 15.32 | $49.92 | 648000 |
| 2025-09-03 | 15.83 | $49.84 | 702200 |
| 2025-09-02 | 16.66 | $49.71 | 738200 |
| 2025-08-29 | 17.51 | $50.01 | 751315 |
| 2025-08-28 | 18.05 | $49.93 | 495621 |
| 2025-08-27 | 18.62 | $50.38 | 1.1M |
| 2025-08-26 | 18.75 | $50.36 | 2.0M |
| 2025-08-25 | 18.96 | $50.57 | 547910 |
| 2025-08-22 | 18.76 | $50.65 | 735613 |
| 2025-08-21 | 18.41 | $51.00 | 595826 |
| 2025-08-20 | 17.56 | $50.93 | 945300 |
| 2025-08-19 | 16.68 | $50.59 | 927700 |
| 2025-08-18 | 16.14 | $50.79 | 578500 |
| 2025-08-15 | 15.56 | $50.87 | 957600 |
| 2025-08-14 | 14.79 | $50.75 | 843038 |
| 2025-08-13 | 14.02 | $50.41 | 850600 |
| 2025-08-12 | 12.87 | $50.43 | 611500 |
| 2025-08-11 | 11.95 | $50.73 | 652700 |
| 2025-08-08 | 10.74 | $50.80 | 740800 |
| 2025-08-07 | 9.46 | $50.41 | 738225 |
| 2025-08-06 | 8.52 | $49.88 | 511600 |
| 2025-08-05 | 7.89 | $49.96 | 649400 |
| 2025-08-01 | 7.20 | $49.66 | 729200 |
| 2025-07-31 | 6.94 | $49.00 | 805609 |
| 2025-07-30 | 7.08 | $49.23 | 403500 |
| 2025-07-29 | 6.92 | $49.01 | 543600 |
| 2025-07-28 | 7.06 | $48.60 | 614400 |
| 2025-07-25 | 7.39 | $48.79 | 567100 |
| 2025-07-24 | 7.66 | $48.73 | 432828 |
| 2025-07-23 | 8.05 | $48.63 | 948500 |
| 2025-07-22 | 8.47 | $48.86 | 572436 |
| 2025-07-21 | 8.86 | $48.34 | 794006 |
| 2025-07-18 | 8.54 | $48.00 | 1.2M |
| 2025-07-17 | 8.17 | $47.89 | 1.2M |
| 2025-07-16 | 7.85 | $48.76 | 1.1M |
| 2025-07-15 | 8.05 | $48.96 | 684325 |
| 2025-07-14 | 7.93 | $49.30 | 575500 |
| 2025-07-11 | 7.66 | $49.16 | 390300 |
| 2025-07-10 | 7.44 | $49.27 | 669900 |
| 2025-07-09 | 7.21 | $49.07 | 853819 |
| 2025-07-08 | 7.09 | $49.12 | 756700 |
| 2025-07-07 | 6.96 | $49.40 | 923009 |
| 2025-07-04 | 6.84 | $48.86 | 232000 |
| 2025-07-03 | 7.08 | $48.84 | 575301 |
| 2025-07-02 | 7.33 | $49.16 | 1.3M |
| 2025-06-30 | 7.58 | $49.07 | 1.1M |
| 2025-06-27 | 7.55 | $48.56 | 713000 |
| 2025-06-26 | 7.48 | $48.87 | 583505 |
| 2025-06-25 | 7.51 | $48.61 | 671400 |
| 2025-06-24 | 7.53 | $48.97 | 600600 |
| 2025-06-23 | 7.85 | $49.15 | 487228 |
| 2025-06-20 | 8.25 | $48.63 | 1.3M |
| 2025-06-19 | 8.49 | $48.70 | 220600 |
| 2025-06-18 | 8.83 | $48.97 | 990300 |
| 2025-06-17 | 9.16 | $48.98 | 1.1M |
| 2025-06-16 | 9.60 | $48.89 | 1.1M |
| 2025-06-13 | 9.97 | $49.24 | 760800 |
| 2025-06-12 | 10.20 | $49.12 | 3.1M |
| 2025-06-11 | 10.56 | $48.55 | 4.8M |
| 2025-06-10 | 10.95 | $49.19 | 3.1M |
| 2025-06-09 | 11.00 | $49.07 | 3.8M |
| 2025-06-06 | 11.06 | $49.44 | 1.2M |
| 2025-06-05 | 11.30 | $49.86 | 646200 |
| 2025-06-04 | 11.60 | $49.70 | 2.6M |
| 2025-06-03 | 12.04 | $50.18 | 884500 |
| 2025-06-02 | 12.65 | $50.77 | 612135 |
| 2025-05-30 | 13.07 | $50.53 | 2.4M |
| 2025-05-29 | 13.43 | $50.53 | 702537 |
| 2025-05-28 | 13.97 | $50.50 | 564134 |
| 2025-05-27 | 14.52 | $51.06 | 822501 |
| 2025-05-26 | 14.79 | $50.63 | 294000 |
| 2025-05-23 | 15.27 | $50.58 | 619332 |
| 2025-05-22 | 15.64 | $50.85 | 1.0M |
| 2025-05-21 | 16.17 | $50.84 | 1.2M |
| 2025-05-20 | 16.78 | $50.66 | 1.1M |
| 2025-05-16 | 17.48 | $49.66 | 940900 |
| 2025-05-15 | 18.14 | $49.70 | 690330 |
| 2025-05-14 | 18.69 | $48.79 | 869100 |
| 2025-05-13 | 18.83 | $48.78 | 1.3M |
| 2025-05-12 | 19.17 | $49.81 | 1.3M |
| 2025-05-09 | 19.72 | $51.05 | 990700 |
| 2025-05-08 | 20.40 | $52.59 | 1.3M |
| 2025-05-07 | 20.24 | $53.48 | 915701 |
| 2025-05-06 | 19.61 | $52.91 | 792011 |
| 2025-05-05 | 19.18 | $52.43 | 535500 |
| 2025-05-02 | 19.05 | $52.28 | 1.0M |
| 2025-05-01 | 18.82 | $52.97 | 591400 |
| 2025-04-30 | 17.91 | $53.04 | 1.5M |
| 2025-04-29 | 17.06 | $51.87 | 512800 |
| 2025-04-28 | 16.61 | $51.58 | 589100 |
| 2025-04-25 | 16.25 | $51.49 | 769513 |
| 2025-04-24 | 15.93 | $51.32 | 586400 |
| 2025-04-23 | 15.73 | $51.12 | 732038 |
| 2025-04-22 | 15.61 | $51.03 | 949523 |
| 2025-04-21 | 15.43 | $50.81 | 737011 |
| 2025-04-17 | 15.23 | $51.12 | 898300 |
| 2025-04-16 | 15.09 | $50.05 | 845800 |
| 2025-04-15 | 15.37 | $49.76 | 911600 |
| 2025-04-14 | 15.82 | $49.38 | 846100 |
| 2025-04-11 | 16.46 | $48.43 | 665314 |
| 2025-04-10 | 16.91 | $47.43 | 1.1M |
| 2025-04-09 | 16.95 | $47.28 | 1.8M |
| 2025-04-08 | 17.11 | $48.26 | 1.8M |
| 2025-04-07 | 17.83 | $48.47 | 1.8M |
| 2025-04-04 | 18.51 | $49.07 | 2.3M |
| 2025-04-03 | 18.79 | $50.36 | 1.1M |
| 2025-04-02 | 18.59 | $49.10 | 1.1M |
| 2025-04-01 | 19.28 | $49.06 | 975700 |
| 2025-03-31 | 20.00 | $48.39 | 1.2M |
| 2025-03-28 | 20.95 | $48.03 | 1.8M |
| 2025-03-27 | 21.78 | $48.39 | 787900 |
| 2025-03-26 | 21.71 | $48.62 | 824900 |
| 2025-03-25 | 21.43 | $49.07 | 889404 |
| 2025-03-24 | 20.88 | $48.75 | 958500 |
| 2025-03-21 | 20.44 | $48.99 | 2.6M |
| 2025-03-20 | 19.41 | $49.04 | 1.5M |
| 2025-03-19 | 18.50 | $48.67 | 937500 |
| 2025-03-18 | 17.68 | $48.46 | 761712 |
| 2025-03-17 | 17.03 | $48.21 | 783523 |
| 2025-03-14 | 16.47 | $47.76 | 753500 |
| 2025-03-13 | 16.14 | $47.68 | 1.9M |
| 2025-03-12 | 15.59 | $47.77 | 3.1M |
| 2025-03-11 | 15.19 | $48.04 | 1.1M |
| 2025-03-10 | 14.33 | $47.90 | 3.5M |
| 2025-03-07 | 13.81 | $47.29 | 881538 |
| 2025-03-06 | 13.53 | $46.54 | 2.0M |
| 2025-03-05 | 13.18 | $47.32 | 1.2M |
| 2025-03-04 | 12.82 | $47.55 | 1.1M |
| 2025-03-03 | 12.13 | $46.67 | 885716 |
| 2025-02-28 | 11.99 | $46.34 | 2.1M |
| 2025-02-27 | 12.23 | $45.44 | 681300 |
| 2025-02-26 | 12.55 | $45.30 | 609021 |
| 2025-02-25 | 12.85 | $45.05 | 699802 |
| 2025-02-24 | 12.97 | $45.20 | 593700 |
| 2025-02-21 | 12.83 | $44.56 | 1.5M |
| 2025-02-20 | 12.00 | $43.98 | 1.4M |
| 2025-02-19 | 11.13 | $44.69 | 1.1M |
| 2025-02-18 | 10.93 | $44.55 | 1.3M |
| 2025-02-14 | 10.72 | $44.97 | 588521 |
| 2025-02-13 | 11.09 | $45.09 | 975644 |
| 2025-02-12 | 11.47 | $44.85 | 719523 |
| 2025-02-11 | 11.94 | $45.12 | 548932 |
| 2025-02-10 | 12.47 | $45.53 | 481400 |
| 2025-02-07 | 12.74 | $45.54 | 579400 |
| 2025-02-06 | 13.03 | $45.57 | 655118 |
| 2025-02-05 | 13.41 | $45.33 | 773030 |
| 2025-02-04 | 13.92 | $44.53 | 785829 |
| 2025-02-03 | 14.46 | $45.24 | 769500 |
| 2025-01-31 | 15.02 | $45.22 | 716600 |
| 2025-01-30 | 15.45 | $44.99 | 661900 |
| 2025-01-29 | 16.13 | $44.60 | 527300 |
| 2025-01-28 | 16.89 | $44.95 | 661516 |
| 2025-01-27 | 17.34 | $45.10 | 746200 |
| 2025-01-24 | 17.85 | $44.28 | 537307 |
| 2025-01-23 | 18.36 | $44.43 | 711200 |
| 2025-01-22 | 18.89 | $44.15 | 482900 |
| 2025-01-21 | 19.37 | $44.50 | 695100 |
| 2025-01-20 | 19.98 | $44.07 | 148500 |
| 2025-01-17 | 20.40 | $44.20 | 1.0M |
| 2025-01-16 | 20.70 | $43.65 | 1.1M |
| 2025-01-15 | 20.33 | $42.88 | 827000 |
| 2025-01-14 | 19.54 | $42.68 | 1.0M |
| 2025-01-13 | 18.42 | $42.87 | 1.1M |
| 2025-01-10 | 17.35 | $43.58 | 704900 |
| 2025-01-09 | 16.70 | $44.06 | 257602 |
| 2025-01-08 | 16.47 | $44.36 | 534900 |
| 2025-01-07 | 16.22 | $44.20 | 763400 |
| 2025-01-06 | 16.17 | $44.29 | 591400 |
| 2025-01-03 | 16.22 | $44.85 | 600301 |
| 2025-01-02 | 16.41 | $44.19 | 532800 |
| 2024-12-31 | 16.14 | $44.27 | 542800 |
| 2024-12-30 | 16.06 | $44.30 | 530339 |
| 2024-12-27 | 15.83 | $44.43 | 291600 |
| 2024-12-24 | 15.85 | $44.51 | 264422 |
| 2024-12-23 | 15.88 | $44.19 | 898516 |
| 2024-12-20 | 15.66 | $44.21 | 2.7M |
| 2024-12-19 | 15.41 | $43.57 | 723200 |
| 2024-12-18 | 14.71 | $43.72 | 708800 |
| 2024-12-17 | 14.34 | $44.19 | 1.4M |
| 2024-12-16 | 14.02 | $44.12 | 1.2M |
| 2024-12-13 | 13.81 | $44.43 | 502225 |
| 2024-12-12 | 13.36 | $44.34 | 2.8M |
| 2024-12-11 | 12.94 | $44.51 | 2.5M |
| 2024-12-10 | 12.57 | $45.37 | 829600 |
| 2024-12-09 | 13.00 | $45.94 | 2.7M |
| 2024-12-06 | 13.54 | $46.65 | 776323 |
| 2024-12-05 | 13.58 | $46.70 | 1.3M |
| 2024-12-04 | 13.42 | $46.28 | 2.2M |
| 2024-12-03 | 13.73 | $45.88 | 643612 |
| 2024-12-02 | 13.72 | $46.23 | 719510 |
| 2024-11-29 | 13.80 | $45.79 | 797400 |
| 2024-11-28 | 14.19 | $45.80 | 198812 |
| 2024-11-27 | 14.32 | $45.90 | 905500 |
| 2024-11-26 | 14.56 | $45.42 | 830100 |
| 2024-11-25 | 15.11 | $45.47 | 2.4M |
| 2024-11-22 | 15.16 | $45.63 | 871425 |
| 2024-11-21 | 15.36 | $45.54 | 931004 |
| 2024-11-20 | 15.65 | $45.19 | 749500 |
| 2024-11-19 | 16.19 | $45.01 | 920200 |
| 2024-11-18 | 16.97 | $44.45 | 418217 |
| 2024-11-15 | 17.44 | $44.66 | 1.3M |
| 2024-11-14 | 17.92 | $44.02 | 539900 |
| 2024-11-13 | 17.98 | $44.02 | 498900 |
| 2024-11-12 | 18.05 | $44.41 | 458927 |
| 2024-11-11 | 18.31 | $44.73 | 306700 |
| 2024-11-08 | 19.03 | $44.61 | 463827 |
| 2024-11-07 | 19.45 | $44.46 | 372000 |
| 2024-11-06 | 19.66 | $44.18 | 1.1M |
| 2024-11-05 | 19.63 | $44.69 | 528529 |
| 2024-11-04 | 19.74 | $44.41 | 401500 |
| 2024-11-01 | 19.96 | $44.72 | 510300 |
| 2024-10-31 | 20.45 | $44.83 | 1.0M |
| 2024-10-30 | 21.03 | $45.39 | 667600 |
| 2024-10-29 | 22.03 | $45.26 | 717929 |
| 2024-10-28 | 23.09 | $45.52 | 1.1M |
| 2024-10-25 | 24.05 | $45.39 | 374200 |
| 2024-10-24 | 25.31 | $45.53 | 1.6M |
| 2024-10-23 | 26.63 | $45.78 | 306931 |
| 2024-10-22 | 27.65 | $45.71 | 705400 |
| 2024-10-21 | 28.74 | $45.98 | 1.3M |
| 2024-10-18 | 29.58 | $46.32 | 955412 |
| 2024-10-17 | 30.33 | $46.02 | 922600 |
| 2024-10-16 | 31.40 | $45.78 | 625700 |
| 2024-10-15 | 32.71 | $45.40 | 1.3M |
| 2024-10-11 | 34.41 | $43.99 | 459300 |
| 2024-10-10 | 35.23 | $44.10 | 835241 |
| 2024-10-09 | 36.08 | $44.25 | 1.3M |
| 2024-10-08 | 36.92 | $43.90 | 1.1M |
| 2024-10-07 | 37.58 | $43.84 | 889335 |
| 2024-10-04 | 38.27 | $44.63 | 942929 |
| 2024-10-03 | 39.40 | $44.92 | 1.2M |
| 2024-10-02 | 40.95 | $46.17 | 799500 |
| 2024-10-01 | 42.62 | $46.80 | 684513 |
| 2024-09-30 | 43.86 | $46.88 | 1.2M |
| 2024-09-27 | 44.99 | $46.91 | 486800 |
| 2024-09-26 | 46.08 | $46.86 | 1.2M |
| 2024-09-25 | 47.23 | $46.62 | 963700 |
| 2024-09-24 | 48.88 | $46.57 | 750700 |
| 2024-09-23 | 50.63 | $46.41 | 618424 |
| 2024-09-20 | 52.67 | $46.37 | 5.8M |
| 2024-09-19 | 54.92 | $45.94 | 1.4M |
| 2024-09-18 | 56.91 | $47.20 | 1.3M |
| 2024-09-17 | 57.56 | $47.77 | 548536 |
| 2024-09-16 | 57.06 | $47.94 | 677500 |
| 2024-09-13 | 56.53 | $47.65 | 3.1M |
| 2024-09-12 | 56.08 | $47.27 | 3.1M |
| 2024-09-11 | 55.71 | $46.93 | 1.1M |
| 2024-09-10 | 55.53 | $46.73 | 1.6M |
| 2024-09-09 | 55.04 | $46.91 | 2.6M |
| 2024-09-06 | 54.62 | $46.19 | 2.5M |
| 2024-09-05 | 54.45 | $46.29 | 668300 |
| 2024-09-04 | 53.39 | $46.16 | 850800 |
| 2024-09-03 | 52.37 | $45.96 | 512100 |
| 2024-08-30 | 51.38 | $45.81 | 3.8M |
| 2024-08-29 | 50.42 | $45.30 | 483400 |
| 2024-08-28 | 49.57 | $45.07 | 741200 |
| 2024-08-27 | 48.85 | $44.82 | 935902 |
| 2024-08-26 | 48.21 | $44.79 | 319400 |
| 2024-08-23 | 47.43 | $44.81 | 395100 |
| 2024-08-22 | 46.17 | $44.80 | 439300 |
| 2024-08-21 | 44.84 | $44.79 | 468439 |
| 2024-08-20 | 43.50 | $44.67 | 792100 |
| 2024-08-19 | 42.12 | $44.57 | 1.8M |
| 2024-08-16 | 40.73 | $44.31 | 524900 |
| 2024-08-15 | 39.38 | $44.28 | 850300 |
| 2024-08-14 | 37.97 | $44.40 | 696300 |
| 2024-08-13 | 36.48 | $44.34 | 974226 |
| 2024-08-12 | 35.02 | $43.76 | 456300 |
| 2024-08-09 | 33.72 | $43.80 | 675116 |
| 2024-08-08 | 32.35 | $43.88 | 1.3M |
| 2024-08-07 | 30.90 | $43.11 | 1.2M |
| 2024-08-06 | 29.52 | $43.50 | 943300 |
| 2024-08-02 | 28.06 | $43.66 | 927046 |
| 2024-08-01 | 26.67 | $43.05 | 916608 |
| 2024-07-31 | 25.36 | $43.27 | 1.2M |
| 2024-07-30 | 23.82 | $43.09 | 654300 |
| 2024-07-29 | 22.44 | $42.31 | 404923 |
| 2024-07-26 | 21.40 | $42.42 | 525505 |
| 2024-07-25 | 20.12 | $42.06 | 1.1M |
| 2024-07-24 | 18.89 | $41.63 | 922011 |
| 2024-07-23 | 17.81 | $41.25 | 409700 |
| 2024-07-22 | 17.06 | $41.39 | 590406 |
| 2024-07-19 | 16.14 | $41.05 | 461000 |
| 2024-07-18 | 15.45 | $41.10 | 941100 |
| 2024-07-17 | 14.84 | $40.17 | 768000 |
| 2024-07-16 | 14.84 | $40.34 | 547900 |
| 2024-07-15 | 14.56 | $40.20 | 1.1M |
| 2024-07-12 | 14.31 | $40.25 | 473400 |
| 2024-07-11 | 13.78 | $40.32 | 593313 |
| 2024-07-10 | 13.21 | $40.27 | 657907 |
| 2024-07-09 | 12.90 | $39.89 | 357740 |
| 2024-07-08 | 12.91 | $39.86 | 430230 |
| 2024-07-05 | 13.06 | $39.79 | 621039 |
| 2024-07-04 | 13.06 | $40.00 | 130900 |
| 2024-07-03 | 13.18 | $39.86 | 551502 |
| 2024-07-02 | 13.30 | $39.68 | 922200 |
| 2024-06-28 | 13.78 | $39.85 | 2.1M |
| 2024-06-27 | 14.14 | $39.65 | 646100 |
| 2024-06-26 | 14.65 | $39.33 | 1.2M |
| 2024-06-25 | 15.19 | $39.39 | 790400 |
| 2024-06-24 | 15.75 | $39.32 | 548323 |
| 2024-06-21 | 16.05 | $38.59 | 2.7M |
| 2024-06-20 | 15.60 | $38.47 | 3.6M |
| 2024-06-19 | 15.12 | $38.70 | 383200 |
| 2024-06-18 | 14.89 | $38.99 | 1.3M |
| 2024-06-17 | 14.93 | $39.13 | 1.2M |
| 2024-06-14 | 15.00 | $39.42 | 4.2M |
| 2024-06-13 | 15.47 | $39.90 | 2.5M |
| 2024-06-12 | 16.26 | $39.75 | 1.6M |
| 2024-06-11 | 17.11 | $40.47 | 839400 |
| 2024-06-10 | 17.39 | $40.65 | 1.0M |
| 2024-06-07 | 17.27 | $40.86 | 1.7M |
| 2024-06-06 | 17.13 | $40.83 | 4.2M |
| 2024-06-05 | 17.07 | $40.56 | 1.6M |
| 2024-06-04 | 17.10 | $40.30 | 863500 |
| 2024-06-03 | 17.49 | $39.70 | 634300 |
| 2024-05-31 | 18.23 | $39.26 | 3.5M |
| 2024-05-30 | 18.83 | $39.27 | 3.1M |
| 2024-05-29 | 19.07 | $38.97 | 1.9M |
| 2024-05-28 | 19.20 | $39.38 | 1.2M |
| 2024-05-27 | 19.77 | $39.98 | 163210 |
| 2024-05-24 | 20.44 | $40.09 | 788517 |
| 2024-05-23 | 21.14 | $39.94 | 774800 |
| 2024-05-22 | 22.01 | $40.22 | 692100 |
| 2024-05-21 | 22.48 | $40.34 | 673906 |
| 2024-05-17 | 23.22 | $40.18 | 1.1M |
| 2024-05-16 | 24.00 | $40.40 | 1.3M |
| 2024-05-15 | 24.15 | $40.58 | 1.0M |
| 2024-05-14 | 23.79 | $40.63 | 958337 |
| 2024-05-13 | 23.58 | $40.65 | 1.1M |
| 2024-05-10 | 23.60 | $40.47 | 736818 |
| 2024-05-09 | 23.72 | $40.21 | 461200 |
| 2024-05-08 | 24.16 | $40.08 | 775031 |
| 2024-05-07 | 24.68 | $39.60 | 628000 |
| 2024-05-06 | 25.74 | $39.70 | 972600 |
| 2024-05-03 | 26.93 | $38.95 | 363316 |
| 2024-05-02 | 27.87 | $38.77 | 668312 |
| 2024-05-01 | 28.68 | $38.63 | 511804 |
| 2024-04-30 | 29.43 | $38.56 | 777609 |
| 2024-04-29 | 29.78 | $38.53 | 548900 |
| 2024-04-26 | 30.00 | $38.21 | 578100 |
| 2024-04-25 | 29.67 | $37.84 | 771622 |
| 2024-04-24 | 28.90 | $37.85 | 506900 |
| 2024-04-23 | 28.29 | $37.87 | 748845 |
| 2024-04-22 | 27.81 | $38.03 | 458921 |
| 2024-04-19 | 27.23 | $37.80 | 577333 |
| 2024-04-18 | 26.31 | $37.75 | 1.2M |
| 2024-04-17 | 25.52 | $37.69 | 652541 |
| 2024-04-16 | 24.32 | $37.60 | 835200 |
| 2024-04-15 | 23.19 | $38.00 | 1.1M |
| 2024-04-12 | 22.12 | $38.08 | 722627 |
| 2024-04-11 | 21.05 | $38.04 | 887800 |
| 2024-04-10 | 20.01 | $38.40 | 781600 |
| 2024-04-09 | 19.03 | $38.79 | 692628 |
| 2024-04-08 | 18.40 | $39.19 | 1.5M |
| 2024-04-05 | 18.13 | $39.22 | 600113 |
| 2024-04-04 | 17.54 | $39.12 | 1.0M |
| 2024-04-03 | 16.76 | $38.97 | 646500 |
| 2024-04-02 | 16.13 | $39.00 | 544600 |
| 2024-04-01 | 15.42 | $39.13 | 1.1M |
| 2024-03-28 | 14.70 | $39.50 | 1.4M |
| 2024-03-27 | 14.14 | $39.60 | 1.5M |
| 2024-03-26 | 13.79 | $39.82 | 1.2M |
| 2024-03-25 | 13.85 | $40.34 | 806000 |
| 2024-03-22 | 14.43 | $40.71 | 521912 |
| 2024-03-21 | 14.76 | $41.25 | 799741 |
| 2024-03-20 | 14.69 | $41.03 | 521000 |
| 2024-03-19 | 15.04 | $40.63 | 540100 |
| 2024-03-18 | 15.49 | $40.91 | 674838 |
| 2024-03-15 | 15.50 | $41.02 | 3.9M |
| 2024-03-14 | 15.49 | $41.02 | 1.6M |
| 2024-03-13 | 15.58 | $41.31 | 1.8M |
| 2024-03-12 | 15.26 | $41.29 | 751400 |
| 2024-03-11 | 14.93 | $41.64 | 1.1M |
| 2024-03-08 | 14.37 | $41.37 | 1.2M |
| 2024-03-07 | 13.91 | $41.32 | 1.8M |
| 2024-03-06 | 13.63 | $40.68 | 904221 |
| 2024-03-05 | 13.59 | $40.69 | 1.2M |
| 2024-03-04 | 13.80 | $40.53 | 1.2M |
| 2024-03-01 | 14.24 | $40.64 | 371637 |
| 2024-02-29 | 14.33 | $40.45 | 1.7M |
| 2024-02-28 | 14.74 | $40.39 | 671845 |
| 2024-02-27 | 15.08 | $40.90 | 387246 |
| 2024-02-26 | 14.97 | $40.87 | 678322 |
| 2024-02-23 | 14.69 | $41.15 | 448600 |
| 2024-02-22 | 13.97 | $41.06 | 599700 |
| 2024-02-21 | 13.62 | $40.65 | 516100 |
| 2024-02-20 | 13.36 | $40.71 | 584827 |
| 2024-02-16 | 13.02 | $40.58 | 488000 |
| 2024-02-15 | 12.96 | $40.40 | 702400 |
| 2024-02-14 | 13.24 | $40.16 | 667326 |
| 2024-02-13 | 13.92 | $39.41 | 963400 |
| 2024-02-12 | 14.14 | $39.90 | 683700 |
| 2024-02-09 | 14.30 | $40.06 | 500100 |
| 2024-02-08 | 14.57 | $39.94 | 526228 |
| 2024-02-07 | 14.77 | $40.15 | 695437 |
| 2024-02-06 | 14.98 | $40.03 | 627614 |
| 2024-02-05 | 15.01 | $39.97 | 724704 |
| 2024-02-02 | 15.29 | $40.24 | 961300 |
| 2024-02-01 | 15.59 | $40.14 | 536519 |
| 2024-01-31 | 15.59 | $39.90 | 1.5M |
| 2024-01-30 | 15.60 | $40.39 | 655300 |
| 2024-01-29 | 14.96 | $40.27 | 622100 |
| 2024-01-26 | 14.43 | $39.80 | 468448 |
| 2024-01-25 | 14.34 | $39.71 | 675949 |
| 2024-01-24 | 14.28 | $39.27 | 1.1M |
| 2024-01-23 | 14.78 | $38.92 | 859000 |
| 2024-01-22 | 15.56 | $38.88 | 712100 |
| 2024-01-19 | 16.37 | $38.96 | 907700 |
| 2024-01-18 | 17.06 | $38.18 | 546240 |
| 2024-01-17 | 17.24 | $38.38 | 1.6M |
| 2024-01-16 | 17.61 | $39.03 | 563800 |
| 2024-01-15 | 18.31 | $38.94 | 184000 |
| 2024-01-12 | 19.24 | $38.66 | 751619 |
| 2024-01-11 | 20.22 | $38.95 | 919522 |
| 2024-01-10 | 21.13 | $38.95 | 626833 |
| 2024-01-09 | 21.99 | $39.04 | 1.1M |
| 2024-01-08 | 22.84 | $39.60 | 705000 |
| 2024-01-05 | 22.86 | $39.47 | 972839 |
| 2024-01-04 | 23.01 | $39.53 | 909747 |
| 2024-01-03 | 22.67 | $39.54 | 890700 |
| 2024-01-02 | 22.52 | $39.36 | 1.0M |
| 2023-12-29 | 21.90 | $39.70 | 812706 |
| 2023-12-28 | 21.25 | $39.32 | 1.3M |
| 2023-12-27 | 20.87 | $39.34 | 543910 |
| 2023-12-22 | 20.48 | $39.07 | 1.1M |
| 2023-12-21 | 20.43 | $38.77 | 640400 |
| 2023-12-20 | 20.48 | $38.68 | 976800 |
| 2023-12-19 | 20.48 | $39.23 | 822200 |
| 2023-12-18 | 20.03 | $38.95 | 663723 |
| 2023-12-15 | 19.72 | $39.10 | 3.8M |
| 2023-12-14 | 19.16 | $39.36 | 927141 |
| 2023-12-13 | 18.27 | $39.47 | 1.0M |
| 2023-12-12 | 17.38 | $38.64 | 1.3M |
| 2023-12-11 | 17.01 | $39.17 | 1.4M |
| 2023-12-08 | 16.47 | $38.99 | 1.3M |
| 2023-12-07 | 16.11 | $38.88 | 1.3M |
| 2023-12-06 | 15.78 | $38.53 | 1.1M |
| 2023-12-05 | 15.58 | $38.03 | 954627 |
| 2023-12-04 | 15.87 | $38.08 | 994922 |
| 2023-12-01 | 16.35 | $38.05 | 647302 |
| 2023-11-30 | 16.91 | $37.72 | 2.3M |
| 2023-11-29 | 17.69 | $37.54 | 1.1M |
| 2023-11-28 | 18.32 | $37.75 | 1.3M |
| 2023-11-27 | 18.51 | $37.87 | 999513 |
| 2023-11-24 | 18.80 | $37.90 | 588200 |
| 2023-11-23 | 18.77 | $38.08 | 122739 |
| 2023-11-22 | 18.54 | $38.15 | 745543 |
| 2023-11-21 | 18.27 | $38.09 | 1.6M |
| 2023-11-20 | 17.95 | $38.37 | 435235 |
| 2023-11-17 | 17.71 | $38.37 | 512500 |
| 2023-11-16 | 17.47 | $38.30 | 560801 |
| 2023-11-15 | 17.15 | $38.18 | 758000 |
| 2023-11-14 | 16.91 | $38.23 | 1.4M |
| 2023-11-13 | 16.72 | $37.79 | 653720 |
| 2023-11-10 | 16.91 | $37.64 | 1.6M |
| 2023-11-09 | 17.05 | $37.68 | 625925 |
| 2023-11-08 | 17.26 | $37.43 | 534146 |
| 2023-11-07 | 17.48 | $37.46 | 632320 |
| 2023-11-06 | 17.47 | $37.71 | 812100 |
| 2023-11-03 | 17.47 | $37.43 | 1.0M |
| 2023-11-02 | 17.51 | $37.60 | 989615 |
| 2023-11-01 | 17.55 | $37.22 | 1.1M |
| 2023-10-31 | 18.01 | $35.96 | 1.1M |
| 2023-10-30 | 18.92 | $36.25 | 882600 |
| 2023-10-27 | 19.63 | $35.50 | 1.0M |
| 2023-10-26 | 20.18 | $35.80 | 837500 |
| 2023-10-25 | 20.64 | $35.07 | 700200 |
| 2023-10-24 | 20.47 | $34.83 | 1.1M |
| 2023-10-23 | 20.32 | $34.64 | 1.7M |
| 2023-10-20 | 19.92 | $34.34 | 1.0M |
| 2023-10-19 | 19.71 | $34.89 | 1.1M |
| 2023-10-18 | 19.82 | $35.58 | 971400 |
| 2023-10-17 | 20.43 | $35.93 | 910400 |
| 2023-10-16 | 21.11 | $35.99 | 1.1M |
| 2023-10-13 | 21.82 | $35.60 | 1.6M |
| 2023-10-12 | 22.63 | $35.94 | 885500 |
| 2023-10-11 | 23.69 | $36.26 | 960724 |
| 2023-10-10 | 24.80 | $35.58 | 1.2M |
| 2023-10-06 | 25.58 | $34.78 | 1.9M |
| 2023-10-05 | 25.63 | $34.77 | 1.8M |
| 2023-10-04 | 25.68 | $34.13 | 1.5M |
| 2023-10-03 | 25.16 | $33.31 | 1.3M |
| 2023-10-02 | 23.86 | $33.09 | 3.8M |
| 2023-09-29 | 22.54 | $34.58 | 1.5M |
| 2023-09-28 | 21.89 | $34.75 | 1.5M |
| 2023-09-27 | 20.94 | $34.15 | 1.0M |
| 2023-09-26 | 19.93 | $35.17 | 943218 |
| 2023-09-25 | 19.47 | $35.73 | 555942 |
| 2023-09-22 | 19.39 | $36.20 | 731114 |
| 2023-09-21 | 19.30 | $35.88 | 793225 |
| 2023-09-20 | 19.40 | $36.35 | 502537 |
| 2023-09-19 | 19.75 | $36.19 | 1.1M |
| 2023-09-18 | 20.15 | $37.14 | 602600 |
| 2023-09-15 | 21.08 | $37.14 | 4.5M |
| 2023-09-14 | 22.12 | $36.90 | 1.1M |
| 2023-09-13 | 22.98 | $36.26 | 1.7M |
| 2023-09-12 | 23.17 | $35.53 | 2.2M |
| 2023-09-11 | 22.31 | $35.79 | 1.5M |
| 2023-09-08 | 21.57 | $35.57 | 893049 |
| 2023-09-07 | 20.58 | $35.64 | 960602 |
| 2023-09-06 | 19.53 | $35.20 | 827800 |
| 2023-09-05 | 18.30 | $35.76 | 837700 |
| 2023-09-01 | 17.34 | $36.09 | 2.2M |
| 2023-08-31 | 16.56 | $35.12 | 4.3M |
| 2023-08-30 | 15.74 | $36.19 | 618700 |
| 2023-08-29 | 15.84 | $36.43 | 846612 |
| 2023-08-28 | 15.80 | $36.10 | 727016 |
| 2023-08-25 | 15.44 | $36.04 | 1.3M |
| 2023-08-24 | 15.09 | $36.03 | 659500 |
| 2023-08-23 | 14.74 | $36.46 | 805500 |
| 2023-08-22 | 14.67 | $36.27 | 759000 |
| 2023-08-21 | 14.50 | $36.43 | 817221 |
| 2023-08-18 | 14.43 | $36.73 | 505300 |
| 2023-08-17 | 14.56 | $36.55 | 635600 |
| 2023-08-16 | 14.80 | $36.74 | 632200 |
| 2023-08-15 | 14.85 | $36.50 | 611204 |
| 2023-08-14 | 14.94 | $36.76 | 439100 |
| 2023-08-11 | 15.32 | $36.88 | 365400 |
| 2023-08-10 | 15.48 | $36.80 | 1.0M |
| 2023-08-09 | 15.71 | $36.51 | 574600 |
| 2023-08-08 | 15.23 | $36.12 | 1.3M |
| 2023-08-04 | 14.11 | $36.20 | 1.1M |
| 2023-08-03 | 12.93 | $35.57 | 869806 |
| 2023-08-02 | 11.69 | $36.58 | 797912 |
| 2023-08-01 | 11.15 | $36.88 | 538800 |
| 2023-07-31 | 11.03 | $37.20 | 899706 |
| 2023-07-28 | 11.08 | $37.13 | 421306 |
| 2023-07-27 | 11.21 | $37.38 | 512301 |
| 2023-07-26 | 11.44 | $37.68 | 936142 |
| 2023-07-25 | 12.00 | $38.02 | 1.3M |
| 2023-07-24 | 12.24 | $38.19 | 476500 |
| 2023-07-21 | 12.47 | $38.25 | 557400 |
| 2023-07-20 | 12.53 | $38.20 | 383206 |
| 2023-07-19 | 12.80 | $37.90 | 1.1M |
| 2023-07-18 | 13.34 | $37.71 | 628449 |
| 2023-07-17 | 13.95 | $38.00 | 662300 |
| 2023-07-14 | 14.31 | $38.04 | 1.1M |
| 2023-07-13 | 14.59 | $37.66 | 1.2M |
| 2023-07-12 | 15.26 | $37.01 | 526000 |
| 2023-07-11 | 15.43 | $36.44 | 534024 |
| 2023-07-10 | 15.11 | $36.80 | 859242 |
| 2023-07-07 | 15.09 | $37.11 | 510000 |
| 2023-07-06 | 15.42 | $37.76 | 973629 |
| 2023-07-05 | 16.13 | $37.88 | 600245 |
| 2023-07-04 | 16.95 | $37.88 | 207100 |
| 2023-06-30 | 17.64 | $37.85 | 968937 |
| 2023-06-29 | 18.52 | $37.24 | 377721 |
| 2023-06-28 | 18.69 | $37.10 | 932400 |
| 2023-06-27 | 19.02 | $37.30 | 994700 |
| 2023-06-26 | 19.36 | $37.37 | 1.3M |
| 2023-06-23 | 19.45 | $37.13 | 858338 |
| 2023-06-22 | 19.88 | $37.14 | 688217 |
| 2023-06-21 | 20.00 | $36.95 | 791126 |
| 2023-06-20 | 19.81 | $36.86 | 1.2M |
| 2023-06-19 | 19.61 | $36.59 | 199237 |
| 2023-06-16 | 18.60 | $36.53 | 2.6M |
| 2023-06-15 | 17.54 | $37.11 | 676136 |
| 2023-06-14 | 16.95 | $37.29 | 1.1M |
| 2023-06-13 | 16.59 | $37.65 | 1.6M |
| 2023-06-12 | 16.42 | $37.58 | 998600 |
| 2023-06-09 | 16.14 | $37.54 | 520343 |
| 2023-06-08 | 15.54 | $37.43 | 794632 |
| 2023-06-07 | 14.91 | $37.23 | 1.3M |
| 2023-06-06 | 14.02 | $37.18 | 1.4M |
| 2023-06-05 | 13.28 | $38.37 | 1.7M |
| 2023-06-02 | 13.37 | $38.84 | 1.1M |
| 2023-06-01 | 13.47 | $38.25 | 868623 |
| 2023-05-31 | 13.90 | $38.69 | 3.4M |
| 2023-05-30 | 14.36 | $38.34 | 830700 |
| 2023-05-29 | 15.02 | $38.57 | 186643 |
| 2023-05-26 | 15.51 | $38.63 | 545500 |
| 2023-05-25 | 15.95 | $38.61 | 453136 |
| 2023-05-24 | 16.58 | $38.74 | 548200 |
| 2023-05-23 | 17.16 | $38.90 | 735633 |
| 2023-05-19 | 17.52 | $39.12 | 786364 |
| 2023-05-18 | 18.13 | $38.80 | 502000 |
| 2023-05-17 | 19.08 | $38.81 | 558805 |
| 2023-05-16 | 20.06 | $38.98 | 871144 |
| 2023-05-15 | 21.08 | $39.13 | 1.2M |
| 2023-05-12 | 22.09 | $39.32 | 849500 |
| 2023-05-11 | 22.60 | $39.14 | 1.5M |
| 2023-05-10 | 23.18 | $39.26 | 1.1M |
| 2023-05-09 | 23.79 | $39.36 | 844500 |
| 2023-05-08 | 24.65 | $39.21 | 1.7M |
| 2023-05-05 | 25.56 | $39.59 | 1.2M |
| 2023-05-04 | 26.51 | $39.95 | 480320 |
| 2023-05-03 | 26.74 | $40.00 | 682200 |
| 2023-05-02 | 26.83 | $39.76 | 674000 |
| 2023-05-01 | 27.27 | $39.75 | 626800 |
| 2023-04-28 | 27.44 | $39.68 | 840100 |
| 2023-04-27 | 27.66 | $39.96 | 858900 |
| 2023-04-26 | 27.52 | $39.98 | 1.0M |
| 2023-04-25 | 27.38 | $40.43 | 702333 |
| 2023-04-24 | 26.99 | $39.94 | 525600 |
| 2023-04-21 | 26.75 | $39.96 | 1.1M |
| 2023-04-20 | 26.67 | $39.75 | 716515 |
| 2023-04-19 | 26.60 | $39.95 | 685200 |
| 2023-04-18 | 26.65 | $39.91 | 880600 |
| 2023-04-17 | 26.38 | $39.82 | 619200 |
| 2023-04-14 | 26.19 | $39.67 | 822124 |
| 2023-04-13 | 25.85 | $40.39 | 1.7M |
| 2023-04-12 | 24.73 | $40.55 | 723746 |
| 2023-04-11 | 23.57 | $40.14 | 1.6M |
| 2023-04-10 | 22.52 | $39.84 | 1.2M |
| 2023-04-06 | 21.61 | $39.80 | 1.6M |
| 2023-04-05 | 20.42 | $39.59 | 1.5M |
| 2023-04-04 | 19.29 | $38.96 | 540900 |
| 2023-04-03 | 18.55 | $38.46 | 1.9M |
| 2023-03-31 | 18.04 | $38.48 | 1.4M |
| 2023-03-30 | 17.29 | $39.02 | 948900 |
| 2023-03-29 | 16.00 | $38.66 | 1.0M |
| 2023-03-28 | 14.75 | $38.45 | 887733 |
| 2023-03-27 | 13.64 | $37.92 | 1.6M |
| 2023-03-24 | 12.88 | $37.08 | 1.5M |
| 2023-03-23 | 12.77 | $36.74 | 1.3M |
| 2023-03-22 | 12.77 | $36.81 | 1.3M |
| 2023-03-21 | 12.64 | $36.81 | 954716 |
| 2023-03-20 | 12.51 | $37.55 | 1.4M |
| 2023-03-17 | 11.80 | $37.55 | 2.5M |
| 2023-03-16 | 11.06 | $37.53 | 960300 |
| 2023-03-15 | 10.37 | $37.04 | 1.5M |
| 2023-03-14 | 9.91 | $36.20 | 1.3M |
| 2023-03-13 | 10.18 | $36.33 | 2.0M |
| 2023-03-10 | 10.49 | $35.58 | 1.3M |
| 2023-03-09 | 10.79 | $36.05 | 914700 |
| 2023-03-08 | 11.03 | $36.32 | 1.3M |
| 2023-03-07 | 11.29 | $35.96 | 1.6M |
| 2023-03-06 | 11.83 | $35.81 | 706000 |
| 2023-03-03 | 12.02 | $35.62 | 840200 |
| 2023-03-02 | 12.02 | $35.29 | 1.0M |
| 2023-03-01 | 11.62 | $35.29 | 1.3M |
| 2023-02-28 | 11.53 | $35.41 | 2.4M |
| 2023-02-27 | 11.63 | $35.71 | 963736 |
| 2023-02-24 | 12.03 | $35.76 | 698000 |
| 2023-02-23 | 12.07 | $35.76 | 1.4M |
| 2023-02-22 | 12.12 | $35.86 | 967800 |
| 2023-02-21 | 12.62 | $35.89 | 609100 |
| 2023-02-17 | 13.17 | $36.13 | 1.9M |
| 2023-02-16 | 13.74 | $35.72 | 1.2M |
| 2023-02-15 | 14.11 | $36.22 | 1.2M |
| 2023-02-14 | 14.67 | $36.18 | 1.6M |
| 2023-02-13 | 15.27 | $36.11 | 1.3M |
| 2023-02-10 | 15.97 | $35.60 | 1.6M |
| 2023-02-09 | 16.08 | $34.95 | 1.3M |
| 2023-02-08 | 16.06 | $35.22 | 1.1M |
| 2023-02-07 | 15.57 | $35.22 | 1.2M |
| 2023-02-06 | 15.32 | $36.12 | 1.3M |
| 2023-02-03 | 15.56 | $35.86 | 1.1M |
| 2023-02-02 | 15.84 | $36.12 | 1.7M |
| 2023-02-01 | 16.00 | $35.90 | 1.8M |
| 2023-01-31 | 16.32 | $36.38 | 1.3M |
| 2023-01-30 | 16.96 | $36.46 | 1.1M |
| 2023-01-27 | 17.63 | $36.39 | 723600 |
| 2023-01-26 | 18.52 | $36.82 | 948600 |
| 2023-01-25 | 18.95 | $37.35 | 537500 |
| 2023-01-24 | 19.02 | $37.44 | 589000 |
| 2023-01-23 | 18.92 | $37.51 | 515800 |
| 2023-01-20 | 18.84 | $37.42 | 446700 |
| 2023-01-19 | 18.66 | $37.35 | 650635 |
| 2023-01-18 | 18.18 | $37.57 | 551238 |
| 2023-01-17 | 17.65 | $37.83 | 920700 |
| 2023-01-16 | 17.09 | $37.34 | 155600 |
| 2023-01-13 | 17.02 | $37.26 | 1.6M |
| 2023-01-12 | 16.94 | $36.74 | 709621 |
| 2023-01-11 | 17.45 | $36.62 | 1.1M |
| 2023-01-10 | 18.17 | $35.95 | 1.1M |
| 2023-01-09 | 19.11 | $36.44 | 720721 |
| 2023-01-06 | 19.52 | $36.81 | 817049 |
| 2023-01-05 | 19.94 | $36.49 | 612200 |
| 2023-01-04 | 20.56 | $36.79 | 706226 |
| 2023-01-03 | 20.87 | $37.00 | 726119 |
| 2022-12-30 | 21.19 | $36.27 | 882347 |
| 2022-12-29 | 22.02 | $36.47 | 454000 |
| 2022-12-28 | 22.56 | $36.36 | 1.2M |
| 2022-12-23 | 23.12 | $36.65 | 476800 |
| 2022-12-22 | 23.95 | $36.29 | 395800 |
| 2022-12-21 | 24.88 | $36.64 | 832600 |
| 2022-12-20 | 25.77 | $36.15 | 954800 |
| 2022-12-19 | 27.06 | $35.96 | 1.1M |
| 2022-12-16 | 28.12 | $37.02 | 2.9M |
| 2022-12-15 | 28.94 | $37.14 | 761400 |
| 2022-12-14 | 29.22 | $37.33 | 1.9M |
| 2022-12-13 | 28.80 | $37.65 | 1.7M |
| 2022-12-12 | 28.21 | $37.76 | 1.4M |
| 2022-12-09 | 27.67 | $37.28 | 960848 |
| 2022-12-08 | 27.40 | $37.31 | 1.1M |
| 2022-12-07 | 27.12 | $37.23 | 1.0M |
| 2022-12-06 | 26.66 | $37.52 | 1.9M |
| 2022-12-05 | 26.04 | $38.02 | 741000 |
| 2022-12-02 | 24.81 | $37.81 | 998108 |
| 2022-12-01 | 23.63 | $37.49 | 1.8M |
| 2022-11-30 | 22.48 | $37.62 | 6.7M |
| 2022-11-29 | 21.28 | $36.61 | 493000 |
| 2022-11-28 | 20.57 | $36.71 | 752946 |
| 2022-11-25 | 19.59 | $36.83 | 950606 |
| 2022-11-24 | 18.60 | $36.27 | 213113 |
| 2022-11-23 | 17.72 | $36.26 | 731400 |
| 2022-11-22 | 16.83 | $36.10 | 1.5M |
| 2022-11-21 | 15.91 | $35.54 | 822113 |
| 2022-11-18 | 15.46 | $35.51 | 983337 |
| 2022-11-17 | 15.19 | $34.93 | 1.4M |
| 2022-11-16 | 15.27 | $34.48 | 993307 |
| 2022-11-15 | 15.83 | $34.06 | 785200 |
| 2022-11-14 | 16.51 | $34.13 | 2.7M |
| 2022-11-11 | 17.30 | $33.96 | 910230 |
| 2022-11-10 | 18.13 | $34.35 | 1.0M |
| 2022-11-09 | 18.67 | $33.49 | 929300 |
| 2022-11-08 | 19.38 | $33.41 | 916914 |
| 2022-11-07 | 19.84 | $32.98 | 1.0M |
| 2022-11-04 | 20.33 | $33.86 | 623710 |
| 2022-11-03 | 21.16 | $33.92 | 516300 |
| 2022-11-02 | 22.03 | $34.14 | 1.3M |
| 2022-11-01 | 22.63 | $34.00 | 892400 |
| 2022-10-31 | 23.32 | $34.16 | 1.5M |
| 2022-10-28 | 24.20 | $34.04 | 1.2M |
| 2022-10-27 | 25.26 | $33.34 | 892400 |
| 2022-10-26 | 26.28 | $33.21 | 892841 |
| 2022-10-25 | 27.15 | $32.80 | 1.2M |
| 2022-10-24 | 28.06 | $32.63 | 1.3M |
| 2022-10-21 | 28.47 | $31.95 | 1.4M |
| 2022-10-20 | 28.14 | $31.09 | 1.1M |
| 2022-10-19 | 27.18 | $31.53 | 1.2M |
| 2022-10-18 | 26.25 | $32.10 | 944929 |
| 2022-10-17 | 25.44 | $31.68 | 1.6M |
| 2022-10-14 | 24.24 | $31.01 | 1.6M |
| 2022-10-13 | 22.99 | $31.96 | 1.0M |
| 2022-10-12 | 21.39 | $31.24 | 1.6M |
| 2022-10-11 | 19.85 | $32.25 | 1.1M |
| 2022-10-07 | 18.60 | $32.51 | 1.1M |
| 2022-10-06 | 17.48 | $32.75 | 1.4M |
| 2022-10-05 | 16.49 | $33.63 | 773900 |
| 2022-10-04 | 16.26 | $34.26 | 933400 |
| 2022-10-03 | 16.49 | $33.96 | 1.1M |
| 2022-09-30 | 16.20 | $33.78 | 2.1M |
| 2022-09-29 | 15.46 | $33.59 | 940900 |
| 2022-09-28 | 14.67 | $34.35 | 1.4M |
| 2022-09-27 | 13.99 | $34.54 | 1.3M |
| 2022-09-26 | 13.98 | $34.57 | 1.2M |
| 2022-09-23 | 13.62 | $34.78 | 896200 |
| 2022-09-22 | 13.59 | $35.14 | 941703 |
| 2022-09-21 | 13.71 | $34.90 | 915800 |
| 2022-09-20 | 13.85 | $34.94 | 917100 |
| 2022-09-19 | 13.49 | $34.95 | 837000 |
| 2022-09-16 | 13.19 | $34.66 | 3.2M |
| 2022-09-15 | 12.70 | $34.76 | 1.1M |
| 2022-09-14 | 12.18 | $35.49 | 1.5M |
| 2022-09-13 | 12.23 | $35.16 | 5.1M |
| 2022-09-12 | 12.29 | $35.79 | 1.3M |
| 2022-09-09 | 12.71 | $35.48 | 867730 |
| 2022-09-08 | 13.21 | $35.57 | 1.2M |
| 2022-09-07 | 13.63 | $35.56 | 927600 |
| 2022-09-06 | 14.08 | $35.47 | 3.9M |
| 2022-09-02 | 14.17 | $35.40 | 1.0M |
| 2022-09-01 | 14.33 | $35.44 | 1.3M |
| 2022-08-31 | 14.50 | $35.56 | 2.1M |
| 2022-08-30 | 15.15 | $35.79 | 707205 |
| 2022-08-29 | 15.85 | $35.72 | 1.3M |
| 2022-08-26 | 16.48 | $35.36 | 596900 |
| 2022-08-25 | 17.09 | $35.74 | 662726 |
| 2022-08-24 | 17.74 | $35.89 | 892400 |
| 2022-08-23 | 17.88 | $35.76 | 474420 |
| 2022-08-22 | 17.94 | $36.03 | 697039 |
| 2022-08-19 | 18.07 | $36.05 | 894600 |
| 2022-08-18 | 18.10 | $35.80 | 538013 |
| 2022-08-17 | 18.13 | $36.00 | 1.1M |
| 2022-08-16 | 17.94 | $35.88 | 697128 |
| 2022-08-15 | 17.84 | $35.70 | 937900 |
| 2022-08-12 | 18.05 | $35.29 | 585022 |
| 2022-08-11 | 18.30 | $35.43 | 801004 |
| 2022-08-10 | 18.56 | $35.63 | 936900 |
| 2022-08-09 | 18.77 | $36.19 | 1.0M |
| 2022-08-08 | 18.33 | $35.79 | 1.0M |
| 2022-08-05 | 18.30 | $35.62 | 668000 |
| 2022-08-04 | 18.26 | $35.86 | 570642 |
| 2022-08-03 | 17.88 | $35.76 | 754801 |
| 2022-08-02 | 17.69 | $35.71 | 902102 |
| 2022-07-29 | 17.02 | $35.75 | 1.0M |
| 2022-07-28 | 16.19 | $36.03 | 887829 |
| 2022-07-27 | 15.31 | $35.44 | 448300 |
| 2022-07-26 | 14.91 | $35.53 | 494630 |
| 2022-07-25 | 14.44 | $35.35 | 1.4M |
| 2022-07-22 | 14.23 | $34.86 | 505214 |
| 2022-07-21 | 14.43 | $34.54 | 534732 |
| 2022-07-20 | 14.87 | $34.47 | 524900 |
| 2022-07-19 | 15.30 | $34.61 | 605800 |
| 2022-07-18 | 15.59 | $34.89 | 1.1M |
| 2022-07-15 | 15.63 | $35.07 | 728500 |
| 2022-07-14 | 15.41 | $35.43 | 1.2M |
| 2022-07-13 | 14.96 | $35.33 | 939207 |
| 2022-07-12 | 14.66 | $34.98 | 1.5M |
| 2022-07-11 | 14.34 | $34.69 | 1.4M |
| 2022-07-08 | 14.72 | $34.05 | 864000 |
| 2022-07-07 | 15.48 | $34.23 | 712000 |
| 2022-07-06 | 16.20 | $34.18 | 1.0M |
| 2022-07-05 | 16.98 | $34.60 | 1.4M |
| 2022-07-04 | 17.81 | $34.64 | 553600 |
| 2022-06-30 | 18.00 | $34.61 | 1.3M |
| 2022-06-29 | 18.60 | $34.63 | 846300 |
| 2022-06-28 | 19.21 | $34.37 | 796000 |
| 2022-06-27 | 20.22 | $34.09 | 1.0M |
| 2022-06-24 | 20.92 | $33.87 | 1.4M |
| 2022-06-23 | 21.31 | $33.67 | 574425 |
| 2022-06-22 | 21.47 | $33.39 | 2.1M |
| 2022-06-21 | 21.56 | $32.72 | 1.5M |
| 2022-06-20 | 20.73 | $32.77 | 391200 |
| 2022-06-17 | 19.88 | $32.64 | 3.2M |
| 2022-06-16 | 18.98 | $33.08 | 1.2M |
| 2022-06-15 | 18.34 | $33.52 | 1.1M |
| 2022-06-14 | 18.05 | $33.80 | 1.5M |
| 2022-06-13 | 18.00 | $34.13 | 4.1M |
| 2022-06-10 | 18.20 | $34.51 | 679500 |
| 2022-06-09 | 18.63 | $34.32 | 2.2M |
| 2022-06-08 | 18.98 | $33.98 | 2.0M |
| 2022-06-07 | 19.22 | $34.30 | 3.6M |
| 2022-06-06 | 19.70 | $34.77 | 5.3M |
| 2022-06-03 | 20.65 | $35.40 | 563700 |
| 2022-06-02 | 20.93 | $35.45 | 1.1M |
| 2022-06-01 | 21.55 | $35.24 | 1.7M |
| 2022-05-31 | 22.37 | $35.28 | 4.6M |
| 2022-05-30 | 22.97 | $35.23 | 336200 |
| 2022-05-27 | 23.65 | $35.32 | 939104 |
| 2022-05-26 | 24.37 | $35.47 | 642000 |
| 2022-05-25 | 24.45 | $35.83 | 884001 |
| 2022-05-24 | 24.15 | $35.77 | 1.4M |
| 2022-05-20 | 23.94 | $35.46 | 658132 |
| 2022-05-19 | 24.12 | $35.09 | 1.3M |
| 2022-05-18 | 24.51 | $35.23 | 1.1M |
| 2022-05-17 | 24.66 | $35.50 | 2.1M |
| 2022-05-16 | 24.84 | $35.34 | 942500 |
| 2022-05-13 | 24.72 | $35.49 | 2.0M |
| 2022-05-12 | 24.78 | $34.94 | 1.3M |
| 2022-05-11 | 25.17 | $34.63 | 1.3M |
| 2022-05-10 | 25.77 | $35.08 | 984922 |
| 2022-05-09 | 26.07 | $35.59 | 996100 |
| 2022-05-06 | 26.38 | $34.90 | 994300 |
| 2022-05-05 | 27.11 | $35.22 | 885600 |
| 2022-05-04 | 27.80 | $34.99 | 1.3M |
| 2022-05-03 | 28.80 | $34.45 | 955034 |
| 2022-05-02 | 30.23 | $34.41 | 736400 |
| 2022-04-29 | 31.73 | $34.73 | 1.1M |
| 2022-04-28 | 32.63 | $35.31 | 678100 |
| 2022-04-27 | 32.67 | $35.51 | 1.0M |
| 2022-04-26 | 32.49 | $35.85 | 1.3M |
| 2022-04-25 | 32.17 | $35.81 | 1.3M |
| 2022-04-22 | 31.82 | $35.68 | 839436 |
| 2022-04-21 | 31.61 | $35.38 | 952800 |
| 2022-04-20 | 31.56 | $35.07 | 875345 |
| 2022-04-19 | 31.82 | $34.69 | 971040 |
| 2022-04-18 | 32.51 | $34.46 | 508035 |
| 2022-04-14 | 33.26 | $34.71 | 534800 |
| 2022-04-13 | 33.61 | $34.78 | 1.2M |
| 2022-04-12 | 33.98 | $35.37 | 839812 |
| 2022-04-11 | 33.82 | $35.23 | 804439 |
| 2022-04-08 | 33.65 | $35.43 | 587600 |
| 2022-04-07 | 32.13 | $35.43 | 1.0M |
| 2022-04-06 | 30.55 | $35.40 | 987800 |
| 2022-04-05 | 28.89 | $34.70 | 1.0M |
| 2022-04-04 | 27.47 | $34.26 | 907300 |
| 2022-04-01 | 26.33 | $34.20 | 836200 |
| 2022-03-31 | 25.14 | $33.68 | 1.6M |
| 2022-03-30 | 23.96 | $33.48 | 1.1M |
| 2022-03-29 | 23.18 | $33.13 | 853617 |
| 2022-03-28 | 22.48 | $32.87 | 576840 |
| 2022-03-25 | 22.18 | $32.68 | 654800 |
| 2022-03-24 | 22.11 | $32.47 | 818600 |
| 2022-03-23 | 22.24 | $32.49 | 1.3M |
| 2022-03-22 | 22.40 | $32.53 | 1.1M |
| 2022-03-21 | 22.27 | $32.57 | 1.1M |
| 2022-03-18 | 22.14 | $32.54 | 2.8M |
| 2022-03-17 | 21.86 | $32.76 | 1.3M |
| 2022-03-16 | 21.70 | $32.63 | 5.2M |
| 2022-03-15 | 21.55 | $32.43 | 5.1M |
| 2022-03-14 | 21.67 | $32.73 | 1.2M |
| 2022-03-11 | 21.15 | $32.79 | 1.3M |
| 2022-03-10 | 20.62 | $32.77 | 1.3M |
| 2022-03-09 | 20.16 | $32.58 | 5.3M |
| 2022-03-08 | 19.34 | $33.08 | 5.6M |
| 2022-03-07 | 18.43 | $32.78 | 904700 |
| 2022-03-04 | 17.83 | $32.63 | 864407 |
| 2022-03-03 | 17.54 | $31.95 | 778500 |
| 2022-03-02 | 17.97 | $31.72 | 1.2M |
| 2022-03-01 | 18.43 | $31.40 | 968900 |
| 2022-02-28 | 19.38 | $31.30 | 1.6M |
| 2022-02-25 | 20.25 | $31.24 | 1.7M |
| 2022-02-24 | 20.79 | $31.29 | 1.2M |
| 2022-02-23 | 21.47 | $30.92 | 1.2M |
| 2022-02-22 | 21.93 | $31.13 | 1.2M |
| 2022-02-18 | 22.66 | $31.27 | 911500 |
| 2022-02-17 | 23.72 | $31.44 | 904800 |
| 2022-02-16 | 24.91 | $31.43 | 1.2M |
| 2022-02-15 | 26.14 | $31.87 | 1.0M |
| 2022-02-14 | 26.86 | $32.23 | 1.4M |
| 2022-02-11 | 27.32 | $32.29 | 1.2M |
| 2022-02-10 | 27.55 | $32.48 | 1.2M |
| 2022-02-09 | 27.26 | $32.77 | 2.4M |
| 2022-02-08 | 26.88 | $32.77 | 13.4M |
| 2022-02-07 | 26.27 | $32.89 | 2.6M |
| 2022-02-04 | 25.27 | $32.68 | 562802 |
| 2022-02-03 | 24.96 | $32.77 | 761200 |
| 2022-02-02 | 24.28 | $33.05 | 810615 |
| 2022-02-01 | 23.40 | $32.73 | 789307 |
| 2022-01-31 | 22.73 | $32.84 | 765000 |
| 2022-01-28 | 22.02 | $32.48 | 770900 |
| 2022-01-27 | 21.64 | $32.06 | 1.0M |
| 2022-01-26 | 21.77 | $31.69 | 856700 |
| 2022-01-25 | 22.15 | $31.91 | 783600 |
| 2022-01-24 | 22.35 | $32.06 | 1.3M |
| 2022-01-21 | 22.75 | $31.87 | 1.1M |
| 2022-01-20 | 23.40 | $31.70 | 420600 |
| 2022-01-19 | 24.04 | $31.67 | 569314 |
| 2022-01-18 | 25.04 | $31.46 | 537800 |
| 2022-01-17 | 26.36 | $31.51 | 376706 |
| 2022-01-14 | 27.45 | $31.67 | 575800 |
| 2022-01-13 | 28.45 | $31.86 | 740100 |
| 2022-01-12 | 29.15 | $31.84 | 1.8M |
| 2022-01-11 | 30.10 | $31.75 | 970913 |
| 2022-01-10 | 31.14 | $31.56 | 910400 |
| 2022-01-07 | 32.21 | $31.99 | 597213 |
| 2022-01-06 | 32.95 | $32.18 | 1.9M |
| 2022-01-05 | 33.25 | $32.79 | 915922 |
| 2022-01-04 | 32.54 | $32.84 | 893738 |
| 2021-12-31 | 31.45 | $32.91 | 357227 |
| 2021-12-30 | 30.37 | $32.72 | 361030 |
| 2021-12-29 | 29.34 | $32.72 | 701602 |
| 2021-12-24 | 28.25 | $32.33 | 45200 |
| 2021-12-23 | 27.52 | $32.29 | 752248 |
| 2021-12-22 | 26.68 | $32.37 | 421914 |
| 2021-12-21 | 25.88 | $32.34 | 536900 |
| 2021-12-20 | 24.78 | $32.42 | 641600 |
| 2021-12-17 | 23.82 | $32.27 | 1.6M |
| 2021-12-16 | 22.81 | $32.14 | 552000 |
| 2021-12-15 | 21.87 | $32.13 | 966215 |
| 2021-12-14 | 20.87 | $31.50 | 664711 |
| 2021-12-13 | 20.59 | $31.29 | 1.4M |
| 2021-12-10 | 20.63 | $31.18 | 448706 |
| 2021-12-09 | 20.76 | $31.05 | 1.1M |
| 2021-12-08 | 21.08 | $31.04 | 650025 |
| 2021-12-07 | 21.34 | $31.38 | 670600 |
| 2021-12-06 | 20.99 | $31.66 | 675000 |
| 2021-12-03 | 19.91 | $31.59 | 660503 |
| 2021-12-02 | 19.05 | $31.53 | 692300 |
| 2021-12-01 | 17.98 | $31.45 | 883200 |
| 2021-11-30 | 16.98 | $31.23 | 2.5M |
| 2021-11-29 | 16.46 | $31.12 | 737800 |
| 2021-11-26 | 16.13 | $30.88 | 1.1M |
| 2021-11-25 | 15.97 | $30.95 | 141100 |
| 2021-11-24 | 15.33 | $30.88 | 448200 |
| 2021-11-23 | 14.87 | $30.97 | 1.0M |
| 2021-11-22 | 14.38 | $30.82 | 585700 |
| 2021-11-19 | 14.04 | $30.83 | 464918 |
| 2021-11-18 | 13.68 | $30.58 | 695912 |
| 2021-11-17 | 13.76 | $30.44 | 452800 |
| 2021-11-16 | 13.98 | $30.36 | 712000 |
| 2021-11-15 | 14.18 | $30.23 | 492900 |
| 2021-11-12 | 14.83 | $30.25 | 1.5M |
| 2021-11-11 | 15.43 | $30.34 | 764034 |
| 2021-11-10 | 16.22 | $30.37 | 543334 |
| 2021-11-09 | 16.88 | $30.43 | 1.1M |
| 2021-11-08 | 17.73 | $30.20 | 815522 |
| 2021-11-05 | 18.64 | $30.45 | 780624 |
| 2021-11-04 | 19.25 | $30.24 | 582700 |
| 2021-11-03 | 20.17 | $30.12 | 769300 |
| 2021-11-02 | 21.07 | $30.06 | 874645 |
| 2021-11-01 | 22.02 | $29.90 | 648625 |
| 2021-10-29 | 22.52 | $29.57 | 863000 |
| 2021-10-28 | 22.61 | $29.49 | 1.0M |
| 2021-10-27 | 22.49 | $29.30 | 940424 |
| 2021-10-26 | 22.36 | $29.81 | 654200 |
| 2021-10-25 | 23.02 | $29.99 | 1.1M |
| 2021-10-22 | 23.72 | $29.99 | 471830 |
| 2021-10-21 | 24.78 | $30.01 | 566315 |
| 2021-10-20 | 25.77 | $30.08 | 636608 |
| 2021-10-19 | 26.92 | $30.08 | 864500 |
| 2021-10-18 | 28.13 | $30.35 | 749400 |
| 2021-10-15 | 29.52 | $30.40 | 550500 |
| 2021-10-14 | 30.78 | $30.53 | 498409 |
| 2021-10-13 | 32.11 | $30.36 | 821700 |
| 2021-10-12 | 33.72 | $30.01 | 1.0M |
| 2021-10-08 | 35.42 | $30.07 | 1.4M |
| 2021-10-07 | 37.06 | $30.13 | 828500 |
| 2021-10-06 | 38.78 | $29.88 | 1.0M |
| 2021-10-05 | 40.35 | $29.85 | 891600 |
| 2021-10-04 | 42.21 | $30.15 | 399500 |
| 2021-10-01 | 44.40 | $30.07 | 714337 |
| 2021-09-30 | 46.69 | $29.94 | 729900 |
| 2021-09-29 | 48.92 | $30.19 | 524600 |
| 2021-09-28 | 50.88 | $30.24 | 615817 |
| 2021-09-27 | 53.02 | $30.38 | 470744 |
| 2021-09-24 | 54.81 | $30.73 | 461400 |
| 2021-09-23 | 56.34 | $30.83 | 807423 |
| 2021-09-22 | 57.68 | $31.05 | 438700 |
| 2021-09-21 | 58.78 | $31.16 | 803800 |
| 2021-09-20 | 59.95 | $30.98 | 1.1M |
| 2021-09-17 | 61.35 | $30.87 | 1.3M |
| 2021-09-16 | 62.83 | $31.08 | 526400 |
| 2021-09-15 | 63.97 | $31.29 | 924500 |
| 2021-09-14 | 65.03 | $31.50 | 812600 |
| 2021-09-13 | 65.66 | $31.53 | 994115 |
| 2021-09-10 | 66.33 | $31.42 | 520528 |
| 2021-09-09 | 67.12 | $31.40 | 739700 |
| 2021-09-08 | 67.79 | $31.72 | 8.3M |
| 2021-09-07 | 68.49 | $31.18 | 911100 |
| 2021-09-03 | 69.29 | $31.82 | 695900 |
| 2021-09-02 | 69.50 | $31.97 | 474010 |
| 2021-09-01 | 69.36 | $31.81 | 7.7M |
| 2021-08-31 | 69.22 | $31.40 | 907800 |
| 2021-08-30 | 69.18 | $31.42 | 326748 |
| 2021-08-27 | 69.18 | $31.36 | 421200 |
| 2021-08-26 | 69.13 | $31.44 | 539417 |
| 2021-08-25 | 68.96 | $31.41 | 579700 |
| 2021-08-24 | 68.74 | $31.50 | 567322 |
| 2021-08-23 | 68.51 | $31.74 | 1.4M |
| 2021-08-20 | 67.98 | $31.81 | 1.3M |
| 2021-08-19 | 67.28 | $31.68 | 621141 |
| 2021-08-18 | 66.58 | $31.44 | 835800 |
| 2021-08-17 | 65.87 | $31.50 | 896619 |
| 2021-08-16 | 65.13 | $31.54 | 944436 |
| 2021-08-13 | 64.31 | $31.32 | 437300 |
| 2021-08-12 | 63.47 | $31.24 | 515402 |
| 2021-08-11 | 62.43 | $31.26 | 702000 |
| 2021-08-10 | 61.34 | $30.97 | 831300 |
| 2021-08-09 | 60.22 | $30.85 | 522319 |
| 2021-08-06 | 59.07 | $30.71 | 691304 |
| 2021-08-05 | 57.85 | $30.76 | 383800 |
| 2021-08-04 | 56.57 | $30.77 | 473500 |
| 2021-08-03 | 55.23 | $30.80 | 387000 |
| 2021-07-30 | 53.71 | $30.80 | 711700 |
| 2021-07-29 | 52.12 | $30.50 | 467846 |
| 2021-07-28 | 50.46 | $30.52 | 632000 |
| 2021-07-27 | 48.71 | $30.40 | 528922 |
| 2021-07-26 | 46.88 | $30.27 | 503408 |
| 2021-07-23 | 44.96 | $30.37 | 494700 |
| 2021-07-22 | 42.94 | $30.30 | 775536 |
| 2021-07-21 | 40.76 | $30.44 | 741348 |
| 2021-07-20 | 38.36 | $30.65 | 997300 |
| 2021-07-19 | 35.75 | $30.80 | 1.1M |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected