Is Janus Henderson AAA CLO ETF (JAAA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Janus Henderson AAA CLO ETF (JAAA) research center and poll results.
AMEX : JAAA
Janus Henderson AAA CLO ETF
$50.59 USD
$0.02 (0.04%)
- Volume
- 4.5M
- Average Volume
- 5.19M
- Market Capitalization
- $28.42B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.85
- Year Low
- $50.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
50.58
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.77
Average
50.26
Maximum
50.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.58 | $50.59 | 4.5M |
| 2026-07-16 | 50.58 | $50.57 | 3.2M |
| 2026-07-15 | 50.59 | $50.55 | 3.9M |
| 2026-07-14 | 50.59 | $50.54 | 8.8M |
| 2026-07-13 | 50.59 | $50.57 | 3.0M |
| 2026-07-10 | 50.59 | $50.55 | 4.1M |
| 2026-07-09 | 50.59 | $50.55 | 3.7M |
| 2026-07-08 | 50.60 | $50.53 | 4.4M |
| 2026-07-07 | 50.60 | $50.54 | 3.8M |
| 2026-07-06 | 50.60 | $50.53 | 6.7M |
| 2026-07-02 | 50.60 | $50.55 | 9.0M |
| 2026-07-01 | 50.60 | $50.50 | 6.6M |
| 2026-06-30 | 50.60 | $50.49 | 5.8M |
| 2026-06-29 | 50.60 | $50.68 | 4.1M |
| 2026-06-26 | 50.60 | $50.67 | 3.9M |
| 2026-06-25 | 50.60 | $50.66 | 4.1M |
| 2026-06-24 | 50.60 | $50.64 | 3.9M |
| 2026-06-23 | 50.61 | $50.64 | 3.8M |
| 2026-06-22 | 50.61 | $50.65 | 3.3M |
| 2026-06-18 | 50.61 | $50.64 | 6.2M |
| 2026-06-17 | 50.61 | $50.61 | 4.3M |
| 2026-06-16 | 50.61 | $50.61 | 5.4M |
| 2026-06-15 | 50.61 | $50.62 | 6.2M |
| 2026-06-12 | 50.61 | $50.60 | 4.8M |
| 2026-06-11 | 50.62 | $50.59 | 5.6M |
| 2026-06-10 | 50.62 | $50.58 | 5.8M |
| 2026-06-09 | 50.62 | $50.57 | 7.0M |
| 2026-06-08 | 50.62 | $50.58 | 4.4M |
| 2026-06-05 | 50.62 | $50.57 | 5.1M |
| 2026-06-04 | 50.62 | $50.55 | 4.2M |
| 2026-06-03 | 50.62 | $50.54 | 5.0M |
| 2026-06-02 | 50.62 | $50.55 | 8.1M |
| 2026-06-01 | 50.62 | $50.54 | 5.6M |
| 2026-05-29 | 50.62 | $50.54 | 4.2M |
| 2026-05-28 | 50.62 | $50.71 | 5.6M |
| 2026-05-27 | 50.62 | $50.72 | 4.3M |
| 2026-05-26 | 50.62 | $50.70 | 4.7M |
| 2026-05-22 | 50.61 | $50.69 | 2.8M |
| 2026-05-21 | 50.61 | $50.66 | 4.8M |
| 2026-05-20 | 50.61 | $50.66 | 5.8M |
| 2026-05-19 | 50.61 | $50.64 | 7.0M |
| 2026-05-18 | 50.61 | $50.65 | 4.0M |
| 2026-05-15 | 50.60 | $50.63 | 4.1M |
| 2026-05-14 | 50.60 | $50.64 | 4.3M |
| 2026-05-13 | 50.60 | $50.63 | 4.5M |
| 2026-05-12 | 50.60 | $50.62 | 4.6M |
| 2026-05-11 | 50.60 | $50.59 | 6.1M |
| 2026-05-08 | 50.59 | $50.60 | 7.0M |
| 2026-05-07 | 50.59 | $50.57 | 5.4M |
| 2026-05-06 | 50.59 | $50.56 | 9.9M |
| 2026-05-05 | 50.58 | $50.56 | 4.6M |
| 2026-05-04 | 50.58 | $50.54 | 4.5M |
| 2026-05-01 | 50.57 | $50.51 | 5.5M |
| 2026-04-30 | 50.57 | $50.52 | 4.6M |
| 2026-04-29 | 50.56 | $50.70 | 12.2M |
| 2026-04-28 | 50.55 | $50.66 | 6.9M |
| 2026-04-27 | 50.54 | $50.66 | 4.5M |
| 2026-04-24 | 50.53 | $50.65 | 7.1M |
| 2026-04-23 | 50.53 | $50.63 | 2.8M |
| 2026-04-22 | 50.52 | $50.62 | 3.9M |
| 2026-04-21 | 50.52 | $50.60 | 3.1M |
| 2026-04-20 | 50.52 | $50.59 | 4.3M |
| 2026-04-17 | 50.52 | $50.63 | 3.9M |
| 2026-04-16 | 50.51 | $50.59 | 3.0M |
| 2026-04-15 | 50.50 | $50.58 | 2.8M |
| 2026-04-14 | 50.50 | $50.57 | 4.3M |
| 2026-04-13 | 50.49 | $50.55 | 5.2M |
| 2026-04-10 | 50.48 | $50.50 | 3.3M |
| 2026-04-09 | 50.48 | $50.50 | 5.1M |
| 2026-04-08 | 50.48 | $50.49 | 3.7M |
| 2026-04-07 | 50.48 | $50.47 | 4.1M |
| 2026-04-06 | 50.48 | $50.46 | 4.3M |
| 2026-04-02 | 50.47 | $50.42 | 3.9M |
| 2026-04-01 | 50.47 | $50.37 | 4.2M |
| 2026-03-31 | 50.48 | $50.37 | 3.7M |
| 2026-03-30 | 50.48 | $50.51 | 6.0M |
| 2026-03-27 | 50.48 | $50.50 | 7.8M |
| 2026-03-26 | 50.47 | $50.58 | 5.0M |
| 2026-03-25 | 50.48 | $50.59 | 6.5M |
| 2026-03-24 | 50.48 | $50.59 | 12.4M |
| 2026-03-23 | 50.49 | $50.57 | 5.5M |
| 2026-03-20 | 50.50 | $50.50 | 4.7M |
| 2026-03-19 | 50.51 | $50.50 | 6.0M |
| 2026-03-18 | 50.52 | $50.46 | 4.3M |
| 2026-03-17 | 50.54 | $50.46 | 6.9M |
| 2026-03-16 | 50.55 | $50.46 | 5.7M |
| 2026-03-13 | 50.56 | $50.38 | 7.4M |
| 2026-03-12 | 50.58 | $50.46 | 5.5M |
| 2026-03-11 | 50.59 | $50.44 | 7.0M |
| 2026-03-10 | 50.61 | $50.46 | 7.8M |
| 2026-03-09 | 50.62 | $50.44 | 8.4M |
| 2026-03-06 | 50.63 | $50.37 | 8.3M |
| 2026-03-05 | 50.64 | $50.43 | 7.7M |
| 2026-03-04 | 50.65 | $50.46 | 8.2M |
| 2026-03-03 | 50.66 | $50.44 | 10.6M |
| 2026-03-02 | 50.68 | $50.44 | 9.3M |
| 2026-02-27 | 50.69 | $50.38 | 11.2M |
| 2026-02-26 | 50.71 | $50.69 | 10.8M |
| 2026-02-25 | 50.72 | $50.74 | 5.6M |
| 2026-02-24 | 50.72 | $50.74 | 6.2M |
| 2026-02-23 | 50.72 | $50.73 | 8.4M |
| 2026-02-20 | 50.72 | $50.76 | 6.0M |
| 2026-02-19 | 50.72 | $50.73 | 13.0M |
| 2026-02-18 | 50.72 | $50.75 | 7.5M |
| 2026-02-17 | 50.72 | $50.72 | 4.9M |
| 2026-02-13 | 50.73 | $50.73 | 6.2M |
| 2026-02-12 | 50.72 | $50.71 | 6.6M |
| 2026-02-11 | 50.72 | $50.69 | 5.1M |
| 2026-02-10 | 50.72 | $50.70 | 5.7M |
| 2026-02-09 | 50.72 | $50.68 | 5.3M |
| 2026-02-06 | 50.72 | $50.66 | 6.8M |
| 2026-02-05 | 50.71 | $50.63 | 9.2M |
| 2026-02-04 | 50.71 | $50.69 | 5.8M |
| 2026-02-03 | 50.71 | $50.68 | 5.8M |
| 2026-02-02 | 50.70 | $50.69 | 5.8M |
| 2026-01-30 | 50.70 | $50.67 | 11.7M |
| 2026-01-29 | 50.70 | $50.82 | 12.8M |
| 2026-01-28 | 50.68 | $50.80 | 19.8M |
| 2026-01-27 | 50.67 | $50.77 | 5.4M |
| 2026-01-26 | 50.66 | $50.77 | 7.7M |
| 2026-01-23 | 50.65 | $50.80 | 4.6M |
| 2026-01-22 | 50.63 | $50.76 | 4.0M |
| 2026-01-21 | 50.61 | $50.77 | 4.3M |
| 2026-01-20 | 50.61 | $50.75 | 6.0M |
| 2026-01-16 | 50.60 | $50.75 | 4.7M |
| 2026-01-15 | 50.60 | $50.68 | 5.3M |
| 2026-01-14 | 50.59 | $50.67 | 5.5M |
| 2026-01-13 | 50.59 | $50.66 | 6.6M |
| 2026-01-12 | 50.58 | $50.64 | 6.9M |
| 2026-01-09 | 50.58 | $50.64 | 5.5M |
| 2026-01-08 | 50.58 | $50.62 | 5.7M |
| 2026-01-07 | 50.57 | $50.63 | 7.9M |
| 2026-01-06 | 50.57 | $50.60 | 5.3M |
| 2026-01-05 | 50.56 | $50.59 | 5.3M |
| 2026-01-02 | 50.56 | $50.61 | 3.7M |
| 2025-12-31 | 50.56 | $50.58 | 3.3M |
| 2025-12-30 | 50.55 | $50.57 | 4.9M |
| 2025-12-29 | 50.55 | $50.55 | 3.1M |
| 2025-12-26 | 50.56 | $50.54 | 2.5M |
| 2025-12-24 | 50.57 | $50.49 | 2.3M |
| 2025-12-23 | 50.58 | $50.46 | 4.4M |
| 2025-12-22 | 50.59 | $50.44 | 5.5M |
| 2025-12-19 | 50.60 | $50.66 | 4.1M |
| 2025-12-18 | 50.60 | $50.66 | 5.4M |
| 2025-12-17 | 50.60 | $50.62 | 7.1M |
| 2025-12-16 | 50.61 | $50.61 | 3.8M |
| 2025-12-15 | 50.61 | $50.60 | 5.4M |
| 2025-12-12 | 50.61 | $50.58 | 3.8M |
| 2025-12-11 | 50.61 | $50.57 | 13.0M |
| 2025-12-10 | 50.61 | $50.54 | 22.1M |
| 2025-12-09 | 50.62 | $50.52 | 8.0M |
| 2025-12-08 | 50.62 | $50.52 | 14.8M |
| 2025-12-05 | 50.62 | $50.54 | 4.8M |
| 2025-12-04 | 50.63 | $50.54 | 4.4M |
| 2025-12-03 | 50.63 | $50.54 | 5.0M |
| 2025-12-02 | 50.63 | $50.53 | 4.8M |
| 2025-12-01 | 50.63 | $50.56 | 5.7M |
| 2025-11-28 | 50.64 | $50.73 | 1.6M |
| 2025-11-26 | 50.64 | $50.70 | 3.8M |
| 2025-11-25 | 50.64 | $50.68 | 6.1M |
| 2025-11-24 | 50.64 | $50.68 | 5.4M |
| 2025-11-21 | 50.64 | $50.69 | 5.5M |
| 2025-11-20 | 50.64 | $50.67 | 4.8M |
| 2025-11-19 | 50.64 | $50.67 | 4.5M |
| 2025-11-18 | 50.64 | $50.63 | 6.8M |
| 2025-11-17 | 50.64 | $50.65 | 4.1M |
| 2025-11-14 | 50.64 | $50.63 | 4.2M |
| 2025-11-13 | 50.64 | $50.62 | 4.5M |
| 2025-11-12 | 50.64 | $50.61 | 3.1M |
| 2025-11-11 | 50.64 | $50.62 | 2.8M |
| 2025-11-10 | 50.63 | $50.61 | 4.8M |
| 2025-11-07 | 50.63 | $50.58 | 5.0M |
| 2025-11-06 | 50.63 | $50.57 | 5.3M |
| 2025-11-05 | 50.63 | $50.57 | 4.1M |
| 2025-11-04 | 50.64 | $50.56 | 8.2M |
| 2025-11-03 | 50.64 | $50.55 | 4.2M |
| 2025-10-31 | 50.64 | $50.74 | 9.8M |
| 2025-10-30 | 50.64 | $50.70 | 5.3M |
| 2025-10-29 | 50.63 | $50.72 | 6.7M |
| 2025-10-28 | 50.62 | $50.74 | 3.0M |
| 2025-10-27 | 50.63 | $50.73 | 7.1M |
| 2025-10-24 | 50.63 | $50.65 | 2.6M |
| 2025-10-23 | 50.63 | $50.66 | 6.6M |
| 2025-10-22 | 50.64 | $50.64 | 3.3M |
| 2025-10-21 | 50.64 | $50.64 | 7.0M |
| 2025-10-20 | 50.65 | $50.62 | 6.8M |
| 2025-10-17 | 50.66 | $50.62 | 4.7M |
| 2025-10-16 | 50.66 | $50.58 | 5.9M |
| 2025-10-15 | 50.67 | $50.60 | 6.2M |
| 2025-10-14 | 50.67 | $50.59 | 4.7M |
| 2025-10-13 | 50.68 | $50.62 | 2.2M |
| 2025-10-10 | 50.68 | $50.55 | 7.3M |
| 2025-10-09 | 50.68 | $50.61 | 4.1M |
| 2025-10-08 | 50.69 | $50.62 | 5.0M |
| 2025-10-07 | 50.69 | $50.62 | 4.2M |
| 2025-10-06 | 50.69 | $50.59 | 4.2M |
| 2025-10-03 | 50.70 | $50.60 | 6.4M |
| 2025-10-02 | 50.70 | $50.59 | 7.1M |
| 2025-10-01 | 50.70 | $50.60 | 5.7M |
| 2025-09-30 | 50.70 | $50.78 | 4.6M |
| 2025-09-29 | 50.69 | $50.78 | 5.5M |
| 2025-09-26 | 50.69 | $50.77 | 4.8M |
| 2025-09-25 | 50.70 | $50.75 | 5.9M |
| 2025-09-24 | 50.70 | $50.75 | 4.1M |
| 2025-09-23 | 50.70 | $50.75 | 10.8M |
| 2025-09-22 | 50.70 | $50.75 | 5.0M |
| 2025-09-19 | 50.70 | $50.73 | 2.8M |
| 2025-09-18 | 50.70 | $50.71 | 4.6M |
| 2025-09-17 | 50.70 | $50.68 | 3.8M |
| 2025-09-16 | 50.70 | $50.67 | 5.8M |
| 2025-09-15 | 50.71 | $50.69 | 3.3M |
| 2025-09-12 | 50.71 | $50.65 | 3.2M |
| 2025-09-11 | 50.71 | $50.66 | 5.3M |
| 2025-09-10 | 50.71 | $50.67 | 4.6M |
| 2025-09-09 | 50.71 | $50.69 | 6.0M |
| 2025-09-08 | 50.71 | $50.66 | 6.1M |
| 2025-09-05 | 50.71 | $50.61 | 5.3M |
| 2025-09-04 | 50.71 | $50.62 | 4.6M |
| 2025-09-03 | 50.71 | $50.64 | 3.2M |
| 2025-09-02 | 50.70 | $50.62 | 7.6M |
| 2025-08-29 | 50.70 | $50.82 | 6.2M |
| 2025-08-28 | 50.69 | $50.79 | 5.4M |
| 2025-08-27 | 50.69 | $50.79 | 14.0M |
| 2025-08-26 | 50.69 | $50.78 | 7.1M |
| 2025-08-25 | 50.69 | $50.77 | 4.4M |
| 2025-08-22 | 50.69 | $50.77 | 7.1M |
| 2025-08-21 | 50.69 | $50.75 | 9.6M |
| 2025-08-20 | 50.68 | $50.74 | 9.1M |
| 2025-08-19 | 50.68 | $50.70 | 5.7M |
| 2025-08-18 | 50.68 | $50.71 | 2.1M |
| 2025-08-15 | 50.68 | $50.74 | 2.9M |
| 2025-08-14 | 50.68 | $50.70 | 3.9M |
| 2025-08-13 | 50.67 | $50.64 | 5.9M |
| 2025-08-12 | 50.67 | $50.67 | 8.3M |
| 2025-08-11 | 50.67 | $50.63 | 5.1M |
| 2025-08-08 | 50.67 | $50.62 | 6.3M |
| 2025-08-07 | 50.67 | $50.61 | 6.7M |
| 2025-08-06 | 50.67 | $50.61 | 3.7M |
| 2025-08-05 | 50.67 | $50.60 | 5.0M |
| 2025-08-04 | 50.67 | $50.61 | 5.6M |
| 2025-08-01 | 50.67 | $50.57 | 6.5M |
| 2025-07-31 | 50.67 | $50.79 | 13.1M |
| 2025-07-30 | 50.66 | $50.77 | 4.8M |
| 2025-07-29 | 50.65 | $50.79 | 3.8M |
| 2025-07-28 | 50.65 | $50.75 | 4.2M |
| 2025-07-25 | 50.65 | $50.73 | 2.4M |
| 2025-07-24 | 50.65 | $50.71 | 5.4M |
| 2025-07-23 | 50.64 | $50.68 | 4.6M |
| 2025-07-22 | 50.64 | $50.71 | 4.9M |
| 2025-07-21 | 50.64 | $50.68 | 3.8M |
| 2025-07-18 | 50.64 | $50.65 | 3.5M |
| 2025-07-17 | 50.64 | $50.64 | 4.1M |
| 2025-07-16 | 50.64 | $50.64 | 7.5M |
| 2025-07-15 | 50.64 | $50.64 | 4.6M |
| 2025-07-14 | 50.64 | $50.66 | 4.9M |
| 2025-07-11 | 50.64 | $50.62 | 4.8M |
| 2025-07-10 | 50.64 | $50.61 | 5.3M |
| 2025-07-09 | 50.65 | $50.62 | 7.2M |
| 2025-07-08 | 50.65 | $50.58 | 4.8M |
| 2025-07-07 | 50.65 | $50.58 | 5.2M |
| 2025-07-03 | 50.64 | $50.56 | 2.0M |
| 2025-07-02 | 50.64 | $50.53 | 4.9M |
| 2025-07-01 | 50.64 | $50.57 | 6.3M |
| 2025-06-30 | 50.64 | $50.75 | 4.6M |
| 2025-06-27 | 50.64 | $50.75 | 6.5M |
| 2025-06-26 | 50.64 | $50.72 | 4.8M |
| 2025-06-25 | 50.64 | $50.66 | 3.8M |
| 2025-06-24 | 50.63 | $50.70 | 6.0M |
| 2025-06-23 | 50.63 | $50.72 | 3.6M |
| 2025-06-20 | 50.63 | $50.65 | 3.0M |
| 2025-06-18 | 50.62 | $50.63 | 5.9M |
| 2025-06-17 | 50.62 | $50.65 | 4.3M |
| 2025-06-16 | 50.62 | $50.65 | 3.3M |
| 2025-06-13 | 50.61 | $50.65 | 2.1M |
| 2025-06-12 | 50.61 | $50.66 | 4.0M |
| 2025-06-11 | 50.60 | $50.64 | 5.3M |
| 2025-06-10 | 50.60 | $50.65 | 6.1M |
| 2025-06-09 | 50.59 | $50.60 | 2.7M |
| 2025-06-06 | 50.59 | $50.58 | 6.3M |
| 2025-06-05 | 50.58 | $50.52 | 2.9M |
| 2025-06-04 | 50.58 | $50.56 | 6.8M |
| 2025-06-03 | 50.57 | $50.57 | 5.1M |
| 2025-06-02 | 50.57 | $50.54 | 5.7M |
| 2025-05-30 | 50.57 | $50.75 | 4.1M |
| 2025-05-29 | 50.55 | $50.68 | 5.6M |
| 2025-05-28 | 50.54 | $50.67 | 5.0M |
| 2025-05-27 | 50.53 | $50.62 | 5.8M |
| 2025-05-23 | 50.53 | $50.64 | 3.8M |
| 2025-05-22 | 50.52 | $50.62 | 3.9M |
| 2025-05-21 | 50.51 | $50.58 | 6.9M |
| 2025-05-20 | 50.50 | $50.58 | 2.5M |
| 2025-05-19 | 50.49 | $50.56 | 3.7M |
| 2025-05-16 | 50.48 | $50.59 | 4.2M |
| 2025-05-15 | 50.46 | $50.55 | 5.2M |
| 2025-05-14 | 50.45 | $50.57 | 5.6M |
| 2025-05-13 | 50.43 | $50.53 | 5.6M |
| 2025-05-12 | 50.41 | $50.55 | 4.2M |
| 2025-05-09 | 50.37 | $50.49 | 6.2M |
| 2025-05-08 | 50.34 | $50.49 | 4.2M |
| 2025-05-07 | 50.33 | $50.48 | 3.9M |
| 2025-05-06 | 50.31 | $50.43 | 8.8M |
| 2025-05-05 | 50.28 | $50.49 | 10.7M |
| 2025-05-02 | 50.26 | $50.43 | 6.1M |
| 2025-05-01 | 50.25 | $50.38 | 8.0M |
| 2025-04-30 | 50.26 | $50.54 | 5.2M |
| 2025-04-29 | 50.26 | $50.54 | 5.1M |
| 2025-04-28 | 50.27 | $50.51 | 3.4M |
| 2025-04-25 | 50.28 | $50.50 | 3.7M |
| 2025-04-24 | 50.28 | $50.46 | 10.9M |
| 2025-04-23 | 50.29 | $50.39 | 9.8M |
| 2025-04-22 | 50.30 | $50.33 | 8.1M |
| 2025-04-21 | 50.31 | $50.27 | 5.7M |
| 2025-04-17 | 50.32 | $50.30 | 3.3M |
| 2025-04-16 | 50.33 | $50.24 | 7.4M |
| 2025-04-15 | 50.35 | $50.26 | 7.0M |
| 2025-04-14 | 50.36 | $50.03 | 4.4M |
| 2025-04-11 | 50.39 | $49.84 | 7.5M |
| 2025-04-10 | 50.42 | $49.79 | 11.0M |
| 2025-04-09 | 50.46 | $50.31 | 12.4M |
| 2025-04-08 | 50.47 | $50.18 | 14.5M |
| 2025-04-07 | 50.49 | $49.90 | 16.2M |
| 2025-04-04 | 50.53 | $50.03 | 22.5M |
| 2025-04-03 | 50.56 | $50.27 | 11.5M |
| 2025-04-02 | 50.58 | $50.53 | 7.8M |
| 2025-04-01 | 50.58 | $50.52 | 12.3M |
| 2025-03-31 | 50.59 | $50.71 | 6.4M |
| 2025-03-28 | 50.59 | $50.64 | 6.4M |
| 2025-03-27 | 50.60 | $50.63 | 6.0M |
| 2025-03-26 | 50.62 | $50.57 | 6.6M |
| 2025-03-25 | 50.63 | $50.56 | 8.5M |
| 2025-03-24 | 50.65 | $50.55 | 5.9M |
| 2025-03-21 | 50.67 | $50.57 | 7.3M |
| 2025-03-20 | 50.68 | $50.53 | 13.0M |
| 2025-03-19 | 50.70 | $50.52 | 18.0M |
| 2025-03-18 | 50.72 | $50.53 | 4.6M |
| 2025-03-17 | 50.73 | $50.58 | 5.1M |
| 2025-03-14 | 50.75 | $50.56 | 6.8M |
| 2025-03-13 | 50.76 | $50.48 | 8.0M |
| 2025-03-12 | 50.78 | $50.58 | 9.3M |
| 2025-03-11 | 50.80 | $50.58 | 13.3M |
| 2025-03-10 | 50.82 | $50.60 | 12.2M |
| 2025-03-07 | 50.83 | $50.66 | 7.5M |
| 2025-03-06 | 50.84 | $50.63 | 9.3M |
| 2025-03-05 | 50.85 | $50.67 | 8.3M |
| 2025-03-04 | 50.86 | $50.65 | 12.8M |
| 2025-03-03 | 50.87 | $50.68 | 8.9M |
| 2025-02-28 | 50.89 | $50.91 | 9.7M |
| 2025-02-27 | 50.90 | $50.91 | 7.7M |
| 2025-02-26 | 50.90 | $50.92 | 7.0M |
| 2025-02-25 | 50.90 | $50.91 | 6.7M |
| 2025-02-24 | 50.91 | $50.86 | 4.0M |
| 2025-02-21 | 50.92 | $50.87 | 4.9M |
| 2025-02-20 | 50.92 | $50.87 | 4.5M |
| 2025-02-19 | 50.92 | $50.86 | 7.2M |
| 2025-02-18 | 50.93 | $50.85 | 8.7M |
| 2025-02-14 | 50.93 | $50.88 | 6.3M |
| 2025-02-13 | 50.93 | $50.88 | 7.1M |
| 2025-02-12 | 50.93 | $50.89 | 7.1M |
| 2025-02-11 | 50.93 | $50.92 | 5.1M |
| 2025-02-10 | 50.92 | $50.91 | 4.8M |
| 2025-02-07 | 50.92 | $50.90 | 7.9M |
| 2025-02-06 | 50.91 | $50.88 | 5.9M |
| 2025-02-05 | 50.90 | $50.86 | 7.2M |
| 2025-02-04 | 50.90 | $50.84 | 6.5M |
| 2025-02-03 | 50.89 | $50.84 | 9.1M |
| 2025-01-31 | 50.89 | $51.04 | 5.4M |
| 2025-01-30 | 50.87 | $51.02 | 6.6M |
| 2025-01-29 | 50.86 | $51.01 | 16.6M |
| 2025-01-28 | 50.84 | $51.00 | 8.5M |
| 2025-01-27 | 50.83 | $50.99 | 4.6M |
| 2025-01-24 | 50.81 | $50.99 | 7.3M |
| 2025-01-23 | 50.79 | $50.97 | 7.0M |
| 2025-01-22 | 50.78 | $50.95 | 6.4M |
| 2025-01-21 | 50.77 | $50.94 | 4.3M |
| 2025-01-17 | 50.77 | $50.92 | 5.3M |
| 2025-01-16 | 50.76 | $50.88 | 5.6M |
| 2025-01-15 | 50.76 | $50.87 | 7.1M |
| 2025-01-14 | 50.76 | $50.83 | 6.1M |
| 2025-01-13 | 50.76 | $50.82 | 4.4M |
| 2025-01-10 | 50.76 | $50.79 | 7.9M |
| 2025-01-08 | 50.76 | $50.75 | 7.9M |
| 2025-01-07 | 50.76 | $50.76 | 4.9M |
| 2025-01-06 | 50.76 | $50.77 | 10.7M |
| 2025-01-03 | 50.76 | $50.74 | 5.0M |
| 2025-01-02 | 50.76 | $50.75 | 5.6M |
| 2024-12-31 | 50.76 | $50.71 | 3.2M |
| 2024-12-30 | 50.76 | $50.71 | 5.9M |
| 2024-12-27 | 50.77 | $50.70 | 3.8M |
| 2024-12-26 | 50.78 | $50.66 | 3.7M |
| 2024-12-24 | 50.80 | $50.63 | 2.2M |
| 2024-12-23 | 50.81 | $50.62 | 8.0M |
| 2024-12-20 | 50.83 | $50.84 | 4.7M |
| 2024-12-19 | 50.84 | $50.80 | 7.4M |
| 2024-12-18 | 50.84 | $50.80 | 5.0M |
| 2024-12-17 | 50.84 | $50.84 | 5.1M |
| 2024-12-16 | 50.84 | $50.87 | 4.6M |
| 2024-12-13 | 50.84 | $50.82 | 5.2M |
| 2024-12-12 | 50.85 | $50.79 | 4.2M |
| 2024-12-11 | 50.85 | $50.80 | 4.8M |
| 2024-12-10 | 50.85 | $50.80 | 3.5M |
| 2024-12-09 | 50.85 | $50.79 | 4.5M |
| 2024-12-06 | 50.85 | $50.75 | 4.1M |
| 2024-12-05 | 50.85 | $50.74 | 4.0M |
| 2024-12-04 | 50.84 | $50.76 | 3.4M |
| 2024-12-03 | 50.84 | $50.77 | 12.8M |
| 2024-12-02 | 50.83 | $50.69 | 7.9M |
| 2024-11-29 | 50.83 | $50.96 | 3.2M |
| 2024-11-27 | 50.83 | $50.96 | 5.0M |
| 2024-11-26 | 50.83 | $50.94 | 9.3M |
| 2024-11-25 | 50.82 | $50.94 | 3.1M |
| 2024-11-22 | 50.82 | $50.97 | 3.4M |
| 2024-11-21 | 50.81 | $50.94 | 3.3M |
| 2024-11-20 | 50.81 | $50.87 | 3.3M |
| 2024-11-19 | 50.80 | $50.85 | 6.3M |
| 2024-11-18 | 50.80 | $50.85 | 4.5M |
| 2024-11-15 | 50.80 | $50.90 | 5.7M |
| 2024-11-14 | 50.80 | $50.85 | 4.9M |
| 2024-11-13 | 50.79 | $50.81 | 5.4M |
| 2024-11-12 | 50.79 | $50.79 | 4.4M |
| 2024-11-11 | 50.79 | $50.78 | 2.1M |
| 2024-11-08 | 50.79 | $50.79 | 4.4M |
| 2024-11-07 | 50.78 | $50.74 | 3.7M |
| 2024-11-06 | 50.78 | $50.70 | 6.3M |
| 2024-11-05 | 50.79 | $50.68 | 4.4M |
| 2024-11-04 | 50.79 | $50.66 | 8.0M |
| 2024-11-01 | 50.79 | $50.68 | 8.7M |
| 2024-10-31 | 50.79 | $50.90 | 4.2M |
| 2024-10-30 | 50.78 | $50.90 | 2.9M |
| 2024-10-29 | 50.76 | $50.86 | 4.2M |
| 2024-10-28 | 50.75 | $50.87 | 1.8M |
| 2024-10-25 | 50.75 | $50.83 | 3.1M |
| 2024-10-24 | 50.76 | $50.82 | 4.1M |
| 2024-10-23 | 50.76 | $50.83 | 3.4M |
| 2024-10-22 | 50.76 | $50.81 | 3.5M |
| 2024-10-21 | 50.76 | $50.81 | 2.3M |
| 2024-10-18 | 50.76 | $50.80 | 2.7M |
| 2024-10-17 | 50.77 | $50.77 | 4.4M |
| 2024-10-16 | 50.77 | $50.77 | 3.1M |
| 2024-10-15 | 50.77 | $50.77 | 4.7M |
| 2024-10-14 | 50.77 | $50.75 | 1.7M |
| 2024-10-11 | 50.77 | $50.74 | 5.0M |
| 2024-10-10 | 50.77 | $50.74 | 5.8M |
| 2024-10-09 | 50.77 | $50.72 | 3.1M |
| 2024-10-08 | 50.77 | $50.71 | 2.5M |
| 2024-10-07 | 50.77 | $50.70 | 2.8M |
| 2024-10-04 | 50.77 | $50.68 | 3.2M |
| 2024-10-03 | 50.77 | $50.66 | 4.1M |
| 2024-10-02 | 50.77 | $50.65 | 6.8M |
| 2024-10-01 | 50.77 | $50.64 | 12.5M |
| 2024-09-30 | 50.77 | $50.88 | 4.8M |
| 2024-09-27 | 50.77 | $50.89 | 2.9M |
| 2024-09-26 | 50.77 | $50.87 | 2.7M |
| 2024-09-25 | 50.77 | $50.85 | 2.0M |
| 2024-09-24 | 50.77 | $50.85 | 3.3M |
| 2024-09-23 | 50.78 | $50.84 | 3.1M |
| 2024-09-20 | 50.78 | $50.83 | 2.6M |
| 2024-09-19 | 50.78 | $50.79 | 3.1M |
| 2024-09-18 | 50.78 | $50.78 | 2.6M |
| 2024-09-17 | 50.78 | $50.77 | 2.5M |
| 2024-09-16 | 50.78 | $50.77 | 2.1M |
| 2024-09-13 | 50.77 | $50.75 | 3.1M |
| 2024-09-12 | 50.77 | $50.73 | 3.4M |
| 2024-09-11 | 50.76 | $50.71 | 2.3M |
| 2024-09-10 | 50.76 | $50.72 | 2.0M |
| 2024-09-09 | 50.76 | $50.72 | 1.9M |
| 2024-09-06 | 50.75 | $50.70 | 1.9M |
| 2024-09-05 | 50.75 | $50.66 | 2.6M |
| 2024-09-04 | 50.75 | $50.67 | 2.8M |
| 2024-09-03 | 50.75 | $50.66 | 2.5M |
| 2024-08-30 | 50.74 | $50.91 | 2.0M |
| 2024-08-29 | 50.73 | $50.87 | 1.9M |
| 2024-08-28 | 50.72 | $50.88 | 1.8M |
| 2024-08-27 | 50.72 | $50.87 | 1.7M |
| 2024-08-26 | 50.72 | $50.87 | 1.8M |
| 2024-08-23 | 50.73 | $50.85 | 1.9M |
| 2024-08-22 | 50.73 | $50.82 | 1.8M |
| 2024-08-21 | 50.73 | $50.80 | 1.9M |
| 2024-08-20 | 50.73 | $50.79 | 3.4M |
| 2024-08-19 | 50.73 | $50.76 | 2.3M |
| 2024-08-16 | 50.73 | $50.68 | 2.5M |
| 2024-08-15 | 50.74 | $50.65 | 2.0M |
| 2024-08-14 | 50.75 | $50.64 | 1.9M |
| 2024-08-13 | 50.75 | $50.65 | 2.8M |
| 2024-08-12 | 50.76 | $50.66 | 2.8M |
| 2024-08-09 | 50.77 | $50.69 | 1.9M |
| 2024-08-08 | 50.77 | $50.67 | 2.8M |
| 2024-08-07 | 50.77 | $50.66 | 3.2M |
| 2024-08-06 | 50.78 | $50.63 | 3.0M |
| 2024-08-05 | 50.78 | $50.52 | 6.8M |
| 2024-08-02 | 50.79 | $50.57 | 3.0M |
| 2024-08-01 | 50.79 | $50.68 | 4.3M |
| 2024-07-31 | 50.79 | $50.92 | 3.8M |
| 2024-07-30 | 50.77 | $50.95 | 1.6M |
| 2024-07-29 | 50.76 | $50.91 | 2.1M |
| 2024-07-26 | 50.76 | $50.87 | 1.6M |
| 2024-07-25 | 50.76 | $50.84 | 1.9M |
| 2024-07-24 | 50.76 | $50.84 | 2.5M |
| 2024-07-23 | 50.76 | $50.85 | 2.6M |
| 2024-07-22 | 50.76 | $50.81 | 2.2M |
| 2024-07-19 | 50.76 | $50.81 | 826000 |
| 2024-07-18 | 50.76 | $50.77 | 2.3M |
| 2024-07-17 | 50.76 | $50.77 | 1.7M |
| 2024-07-16 | 50.76 | $50.78 | 9.1M |
| 2024-07-15 | 50.76 | $50.77 | 2.0M |
| 2024-07-12 | 50.76 | $50.76 | 5.0M |
| 2024-07-11 | 50.76 | $50.73 | 2.4M |
| 2024-07-10 | 50.76 | $50.72 | 3.2M |
| 2024-07-09 | 50.76 | $50.71 | 2.4M |
| 2024-07-08 | 50.76 | $50.67 | 1.7M |
| 2024-07-05 | 50.76 | $50.66 | 2.0M |
| 2024-07-03 | 50.76 | $50.64 | 1.5M |
| 2024-07-02 | 50.76 | $50.63 | 3.5M |
| 2024-07-01 | 50.76 | $50.62 | 3.4M |
| 2024-06-28 | 50.78 | $50.88 | 2.9M |
| 2024-06-27 | 50.78 | $50.86 | 2.3M |
| 2024-06-26 | 50.78 | $50.85 | 1.6M |
| 2024-06-25 | 50.78 | $50.85 | 1.4M |
| 2024-06-24 | 50.78 | $50.85 | 2.3M |
| 2024-06-21 | 50.79 | $50.83 | 1.8M |
| 2024-06-20 | 50.78 | $50.79 | 2.4M |
| 2024-06-18 | 50.78 | $50.79 | 2.4M |
| 2024-06-17 | 50.78 | $50.78 | 1.6M |
| 2024-06-14 | 50.78 | $50.75 | 3.8M |
| 2024-06-13 | 50.78 | $50.75 | 1.9M |
| 2024-06-12 | 50.78 | $50.74 | 10.1M |
| 2024-06-11 | 50.78 | $50.74 | 2.1M |
| 2024-06-10 | 50.78 | $50.73 | 2.2M |
| 2024-06-07 | 50.78 | $50.72 | 2.6M |
| 2024-06-06 | 50.77 | $50.69 | 2.5M |
| 2024-06-05 | 50.77 | $50.69 | 2.8M |
| 2024-06-04 | 50.77 | $50.69 | 1.7M |
| 2024-06-03 | 50.76 | $50.69 | 3.5M |
| 2024-05-31 | 50.76 | $50.93 | 2.1M |
| 2024-05-30 | 50.74 | $50.91 | 1.9M |
| 2024-05-29 | 50.72 | $50.89 | 1.5M |
| 2024-05-28 | 50.72 | $50.86 | 1.5M |
| 2024-05-24 | 50.71 | $50.87 | 2.2M |
| 2024-05-23 | 50.71 | $50.86 | 3.4M |
| 2024-05-22 | 50.70 | $50.80 | 1.5M |
| 2024-05-21 | 50.70 | $50.80 | 1.8M |
| 2024-05-20 | 50.70 | $50.79 | 2.9M |
| 2024-05-17 | 50.69 | $50.77 | 1.5M |
| 2024-05-16 | 50.69 | $50.74 | 1.8M |
| 2024-05-15 | 50.69 | $50.72 | 2.2M |
| 2024-05-14 | 50.69 | $50.71 | 1.5M |
| 2024-05-13 | 50.68 | $50.70 | 1.8M |
| 2024-05-10 | 50.68 | $50.69 | 2.4M |
| 2024-05-09 | 50.68 | $50.66 | 1.3M |
| 2024-05-08 | 50.67 | $50.62 | 3.5M |
| 2024-05-07 | 50.67 | $50.62 | 3.6M |
| 2024-05-06 | 50.67 | $50.61 | 4.4M |
| 2024-05-03 | 50.67 | $50.58 | 5.6M |
| 2024-05-02 | 50.67 | $50.58 | 4.6M |
| 2024-05-01 | 50.66 | $50.54 | 2.5M |
| 2024-04-30 | 50.66 | $50.79 | 2.9M |
| 2024-04-29 | 50.65 | $50.79 | 1.9M |
| 2024-04-26 | 50.63 | $50.79 | 2.2M |
| 2024-04-25 | 50.63 | $50.78 | 2.9M |
| 2024-04-24 | 50.62 | $50.74 | 1.6M |
| 2024-04-23 | 50.62 | $50.71 | 4.6M |
| 2024-04-22 | 50.62 | $50.72 | 2.0M |
| 2024-04-19 | 50.62 | $50.72 | 1.4M |
| 2024-04-18 | 50.61 | $50.71 | 2.5M |
| 2024-04-17 | 50.61 | $50.67 | 1.8M |
| 2024-04-16 | 50.60 | $50.64 | 1.5M |
| 2024-04-15 | 50.60 | $50.63 | 2.1M |
| 2024-04-12 | 50.60 | $50.64 | 1.7M |
| 2024-04-11 | 50.60 | $50.57 | 1.5M |
| 2024-04-10 | 50.60 | $50.56 | 3.6M |
| 2024-04-09 | 50.60 | $50.58 | 1.5M |
| 2024-04-08 | 50.59 | $50.58 | 2.0M |
| 2024-04-05 | 50.59 | $50.56 | 1.1M |
| 2024-04-04 | 50.59 | $50.54 | 2.2M |
| 2024-04-03 | 50.58 | $50.49 | 1.4M |
| 2024-04-02 | 50.58 | $50.49 | 1.6M |
| 2024-04-01 | 50.58 | $50.49 | 1.8M |
| 2024-03-28 | 50.58 | $50.74 | 1.8M |
| 2024-03-27 | 50.58 | $50.71 | 2.1M |
| 2024-03-26 | 50.58 | $50.66 | 1.5M |
| 2024-03-25 | 50.58 | $50.67 | 1.6M |
| 2024-03-22 | 50.58 | $50.67 | 1.3M |
| 2024-03-21 | 50.58 | $50.65 | 1.5M |
| 2024-03-20 | 50.58 | $50.62 | 861700 |
| 2024-03-19 | 50.58 | $50.60 | 798900 |
| 2024-03-18 | 50.58 | $50.60 | 843809 |
| 2024-03-15 | 50.58 | $50.59 | 736700 |
| 2024-03-14 | 50.58 | $50.58 | 1.1M |
| 2024-03-13 | 50.57 | $50.56 | 2.1M |
| 2024-03-12 | 50.57 | $50.54 | 1.9M |
| 2024-03-11 | 50.57 | $50.52 | 1.1M |
| 2024-03-08 | 50.57 | $50.52 | 1.1M |
| 2024-03-07 | 50.57 | $50.51 | 2.2M |
| 2024-03-06 | 50.57 | $50.48 | 1.4M |
| 2024-03-05 | 50.57 | $50.49 | 1.2M |
| 2024-03-04 | 50.57 | $50.48 | 1.1M |
| 2024-03-01 | 50.57 | $50.46 | 2.6M |
| 2024-02-29 | 50.57 | $50.70 | 1.3M |
| 2024-02-28 | 50.56 | $50.67 | 1.1M |
| 2024-02-27 | 50.56 | $50.68 | 1.4M |
| 2024-02-26 | 50.56 | $50.65 | 640792 |
| 2024-02-23 | 50.56 | $50.65 | 1.0M |
| 2024-02-22 | 50.56 | $50.62 | 983700 |
| 2024-02-21 | 50.56 | $50.63 | 930200 |
| 2024-02-20 | 50.55 | $50.61 | 919000 |
| 2024-02-16 | 50.55 | $50.59 | 1.2M |
| 2024-02-15 | 50.55 | $50.58 | 1.1M |
| 2024-02-14 | 50.55 | $50.54 | 2.6M |
| 2024-02-13 | 50.55 | $50.52 | 2.0M |
| 2024-02-12 | 50.55 | $50.53 | 901824 |
| 2024-02-09 | 50.54 | $50.52 | 5.1M |
| 2024-02-08 | 50.54 | $50.52 | 1.7M |
| 2024-02-07 | 50.53 | $50.50 | 870338 |
| 2024-02-06 | 50.53 | $50.49 | 1.2M |
| 2024-02-05 | 50.52 | $50.47 | 1.0M |
| 2024-02-02 | 50.52 | $50.41 | 1.9M |
| 2024-02-01 | 50.51 | $50.42 | 1.8M |
| 2024-01-31 | 50.51 | $50.64 | 1.4M |
| 2024-01-30 | 50.50 | $50.65 | 1.2M |
| 2024-01-29 | 50.48 | $50.65 | 847100 |
| 2024-01-26 | 50.46 | $50.63 | 536100 |
| 2024-01-25 | 50.44 | $50.63 | 984600 |
| 2024-01-24 | 50.42 | $50.59 | 916618 |
| 2024-01-23 | 50.41 | $50.59 | 2.4M |
| 2024-01-22 | 50.40 | $50.56 | 4.2M |
| 2024-01-19 | 50.40 | $50.57 | 1.3M |
| 2024-01-18 | 50.39 | $50.55 | 1.2M |
| 2024-01-17 | 50.38 | $50.53 | 1.7M |
| 2024-01-16 | 50.38 | $50.49 | 1.0M |
| 2024-01-12 | 50.37 | $50.47 | 724942 |
| 2024-01-11 | 50.36 | $50.44 | 617800 |
| 2024-01-10 | 50.35 | $50.41 | 1.4M |
| 2024-01-09 | 50.34 | $50.39 | 1.5M |
| 2024-01-08 | 50.33 | $50.38 | 727300 |
| 2024-01-05 | 50.32 | $50.37 | 1.3M |
| 2024-01-04 | 50.32 | $50.32 | 1.7M |
| 2024-01-03 | 50.31 | $50.34 | 1.5M |
| 2024-01-02 | 50.30 | $50.36 | 977000 |
| 2023-12-29 | 50.29 | $50.30 | 611303 |
| 2023-12-28 | 50.30 | $50.28 | 784000 |
| 2023-12-27 | 50.31 | $50.27 | 623300 |
| 2023-12-26 | 50.31 | $50.26 | 715600 |
| 2023-12-22 | 50.31 | $50.24 | 1.0M |
| 2023-12-21 | 50.32 | $50.49 | 841234 |
| 2023-12-20 | 50.31 | $50.45 | 1.3M |
| 2023-12-19 | 50.30 | $50.44 | 1.4M |
| 2023-12-18 | 50.30 | $50.37 | 2.3M |
| 2023-12-15 | 50.29 | $50.44 | 2.0M |
| 2023-12-14 | 50.28 | $50.30 | 2.1M |
| 2023-12-13 | 50.28 | $50.28 | 1.0M |
| 2023-12-12 | 50.27 | $50.27 | 1.8M |
| 2023-12-11 | 50.27 | $50.28 | 821845 |
| 2023-12-08 | 50.26 | $50.25 | 1.2M |
| 2023-12-07 | 50.26 | $50.15 | 1.9M |
| 2023-12-06 | 50.25 | $50.22 | 917200 |
| 2023-12-05 | 50.25 | $50.21 | 858200 |
| 2023-12-04 | 50.24 | $50.18 | 956107 |
| 2023-12-01 | 50.23 | $50.17 | 2.4M |
| 2023-11-30 | 50.23 | $50.43 | 1.5M |
| 2023-11-29 | 50.21 | $50.42 | 936744 |
| 2023-11-28 | 50.20 | $50.35 | 815000 |
| 2023-11-27 | 50.19 | $50.35 | 936217 |
| 2023-11-24 | 50.18 | $50.33 | 327632 |
| 2023-11-22 | 50.18 | $50.31 | 2.5M |
| 2023-11-21 | 50.17 | $50.30 | 1.5M |
| 2023-11-20 | 50.16 | $50.29 | 1.4M |
| 2023-11-17 | 50.15 | $50.28 | 558019 |
| 2023-11-16 | 50.15 | $50.25 | 868000 |
| 2023-11-15 | 50.14 | $50.20 | 1.3M |
| 2023-11-14 | 50.14 | $50.20 | 868907 |
| 2023-11-13 | 50.13 | $50.19 | 594443 |
| 2023-11-10 | 50.12 | $50.15 | 867000 |
| 2023-11-09 | 50.12 | $50.14 | 910500 |
| 2023-11-08 | 50.12 | $50.10 | 953700 |
| 2023-11-07 | 50.11 | $50.10 | 699000 |
| 2023-11-06 | 50.11 | $50.10 | 649018 |
| 2023-11-03 | 50.11 | $50.03 | 1.3M |
| 2023-11-02 | 50.11 | $50.02 | 909000 |
| 2023-11-01 | 50.11 | $50.01 | 907200 |
| 2023-10-31 | 50.11 | $50.25 | 1.2M |
| 2023-10-30 | 50.10 | $50.22 | 1.4M |
| 2023-10-27 | 50.10 | $50.21 | 831713 |
| 2023-10-26 | 50.10 | $50.16 | 1.1M |
| 2023-10-25 | 50.11 | $50.18 | 1.5M |
| 2023-10-24 | 50.12 | $50.16 | 1.0M |
| 2023-10-23 | 50.13 | $50.13 | 1.3M |
| 2023-10-20 | 50.14 | $50.13 | 710700 |
| 2023-10-19 | 50.15 | $50.12 | 1.2M |
| 2023-10-18 | 50.15 | $50.10 | 1.2M |
| 2023-10-17 | 50.16 | $50.09 | 673400 |
| 2023-10-16 | 50.17 | $50.06 | 750105 |
| 2023-10-13 | 50.18 | $50.08 | 712940 |
| 2023-10-12 | 50.19 | $50.06 | 801600 |
| 2023-10-11 | 50.19 | $50.04 | 826200 |
| 2023-10-10 | 50.20 | $50.08 | 686809 |
| 2023-10-09 | 50.21 | $50.08 | 1.1M |
| 2023-10-06 | 50.21 | $50.04 | 1.1M |
| 2023-10-05 | 50.21 | $50.01 | 752000 |
| 2023-10-04 | 50.22 | $50.05 | 1.0M |
| 2023-10-03 | 50.22 | $50.07 | 602751 |
| 2023-10-02 | 50.23 | $50.08 | 1.1M |
| 2023-09-29 | 50.23 | $50.33 | 432600 |
| 2023-09-28 | 50.23 | $50.33 | 1.5M |
| 2023-09-27 | 50.23 | $50.32 | 1.4M |
| 2023-09-26 | 50.23 | $50.34 | 1.2M |
| 2023-09-25 | 50.22 | $50.32 | 605800 |
| 2023-09-22 | 50.22 | $50.30 | 539968 |
| 2023-09-21 | 50.22 | $50.31 | 429515 |
| 2023-09-20 | 50.21 | $50.26 | 340428 |
| 2023-09-19 | 50.21 | $50.26 | 569700 |
| 2023-09-18 | 50.21 | $50.24 | 413800 |
| 2023-09-15 | 50.20 | $50.22 | 656818 |
| 2023-09-14 | 50.20 | $50.21 | 491800 |
| 2023-09-13 | 50.19 | $50.18 | 462948 |
| 2023-09-12 | 50.19 | $50.18 | 494900 |
| 2023-09-11 | 50.19 | $50.15 | 680000 |
| 2023-09-08 | 50.18 | $50.11 | 409104 |
| 2023-09-07 | 50.18 | $50.11 | 469726 |
| 2023-09-06 | 50.18 | $50.08 | 582345 |
| 2023-09-05 | 50.18 | $50.17 | 554827 |
| 2023-09-01 | 50.17 | $50.10 | 459294 |
| 2023-08-31 | 50.17 | $50.34 | 285141 |
| 2023-08-30 | 50.16 | $50.33 | 457300 |
| 2023-08-29 | 50.15 | $50.32 | 616300 |
| 2023-08-28 | 50.13 | $50.28 | 550200 |
| 2023-08-25 | 50.13 | $50.25 | 355934 |
| 2023-08-24 | 50.13 | $50.24 | 565017 |
| 2023-08-23 | 50.12 | $50.24 | 478036 |
| 2023-08-22 | 50.12 | $50.19 | 410100 |
| 2023-08-21 | 50.11 | $50.16 | 298600 |
| 2023-08-18 | 50.10 | $50.16 | 339127 |
| 2023-08-17 | 50.10 | $50.16 | 679212 |
| 2023-08-16 | 50.09 | $50.11 | 743600 |
| 2023-08-15 | 50.08 | $50.13 | 804600 |
| 2023-08-14 | 50.06 | $50.12 | 2.6M |
| 2023-08-11 | 50.05 | $50.09 | 575500 |
| 2023-08-10 | 50.04 | $50.05 | 495100 |
| 2023-08-09 | 50.02 | $50.08 | 1.5M |
| 2023-08-08 | 50.00 | $50.06 | 475438 |
| 2023-08-07 | 49.98 | $50.06 | 668000 |
| 2023-08-04 | 49.97 | $50.07 | 662200 |
| 2023-08-03 | 49.95 | $50.10 | 588449 |
| 2023-08-02 | 49.92 | $50.05 | 545700 |
| 2023-08-01 | 49.90 | $50.03 | 688400 |
| 2023-07-31 | 49.88 | $50.25 | 263100 |
| 2023-07-28 | 49.86 | $50.20 | 454600 |
| 2023-07-27 | 49.84 | $50.18 | 531833 |
| 2023-07-26 | 49.83 | $50.07 | 245949 |
| 2023-07-25 | 49.81 | $50.04 | 307430 |
| 2023-07-24 | 49.80 | $50.06 | 687418 |
| 2023-07-21 | 49.79 | $50.05 | 551200 |
| 2023-07-20 | 49.77 | $49.94 | 571000 |
| 2023-07-19 | 49.76 | $49.91 | 493000 |
| 2023-07-18 | 49.76 | $49.87 | 390000 |
| 2023-07-17 | 49.75 | $49.83 | 285400 |
| 2023-07-14 | 49.74 | $49.80 | 378900 |
| 2023-07-13 | 49.73 | $49.74 | 1.5M |
| 2023-07-12 | 49.72 | $49.71 | 532904 |
| 2023-07-11 | 49.72 | $49.72 | 356426 |
| 2023-07-10 | 49.71 | $49.70 | 422311 |
| 2023-07-07 | 49.71 | $49.66 | 238034 |
| 2023-07-06 | 49.70 | $49.63 | 308926 |
| 2023-07-05 | 49.69 | $49.64 | 369101 |
| 2023-07-03 | 49.69 | $49.60 | 88800 |
| 2023-06-30 | 49.68 | $49.85 | 541400 |
| 2023-06-29 | 49.66 | $49.84 | 509040 |
| 2023-06-28 | 49.65 | $49.84 | 373449 |
| 2023-06-27 | 49.64 | $49.81 | 803317 |
| 2023-06-26 | 49.64 | $49.80 | 255400 |
| 2023-06-23 | 49.63 | $49.76 | 261119 |
| 2023-06-22 | 49.62 | $49.79 | 258300 |
| 2023-06-21 | 49.61 | $49.78 | 2.8M |
| 2023-06-20 | 49.60 | $49.73 | 269524 |
| 2023-06-16 | 49.59 | $49.68 | 251831 |
| 2023-06-15 | 49.59 | $49.65 | 382809 |
| 2023-06-14 | 49.58 | $49.62 | 267500 |
| 2023-06-13 | 49.58 | $49.60 | 251034 |
| 2023-06-12 | 49.58 | $49.63 | 163900 |
| 2023-06-09 | 49.57 | $49.58 | 214431 |
| 2023-06-08 | 49.57 | $49.61 | 1.6M |
| 2023-06-07 | 49.57 | $49.54 | 323300 |
| 2023-06-06 | 49.57 | $49.52 | 222401 |
| 2023-06-05 | 49.57 | $49.50 | 243703 |
| 2023-06-02 | 49.57 | $49.48 | 294441 |
| 2023-06-01 | 49.58 | $49.47 | 320100 |
| 2023-05-31 | 49.58 | $49.67 | 1.1M |
| 2023-05-30 | 49.57 | $49.65 | 361413 |
| 2023-05-26 | 49.57 | $49.64 | 543848 |
| 2023-05-25 | 49.57 | $49.63 | 244500 |
| 2023-05-24 | 49.58 | $49.61 | 796331 |
| 2023-05-23 | 49.58 | $49.60 | 1.2M |
| 2023-05-22 | 49.58 | $49.53 | 368600 |
| 2023-05-19 | 49.59 | $49.57 | 428200 |
| 2023-05-18 | 49.59 | $49.60 | 679600 |
| 2023-05-17 | 49.59 | $49.61 | 685900 |
| 2023-05-16 | 49.59 | $49.55 | 255500 |
| 2023-05-15 | 49.59 | $49.55 | 285400 |
| 2023-05-12 | 49.59 | $49.53 | 279301 |
| 2023-05-11 | 49.59 | $49.54 | 289105 |
| 2023-05-10 | 49.59 | $49.53 | 208700 |
| 2023-05-09 | 49.59 | $49.55 | 243245 |
| 2023-05-08 | 49.59 | $49.57 | 233800 |
| 2023-05-05 | 49.58 | $49.56 | 198500 |
| 2023-05-04 | 49.57 | $49.61 | 366900 |
| 2023-05-03 | 49.56 | $49.52 | 574900 |
| 2023-05-02 | 49.56 | $49.46 | 1.0M |
| 2023-05-01 | 49.55 | $49.54 | 444800 |
| 2023-04-28 | 49.55 | $49.76 | 506123 |
| 2023-04-27 | 49.54 | $49.75 | 227625 |
| 2023-04-26 | 49.53 | $49.70 | 758600 |
| 2023-04-25 | 49.52 | $49.61 | 307311 |
| 2023-04-24 | 49.51 | $49.63 | 332205 |
| 2023-04-21 | 49.50 | $49.65 | 367329 |
| 2023-04-20 | 49.49 | $49.59 | 420900 |
| 2023-04-19 | 49.48 | $49.55 | 347700 |
| 2023-04-18 | 49.46 | $49.62 | 676000 |
| 2023-04-17 | 49.45 | $49.54 | 191727 |
| 2023-04-14 | 49.44 | $49.53 | 130803 |
| 2023-04-13 | 49.44 | $49.54 | 172700 |
| 2023-04-12 | 49.43 | $49.52 | 251200 |
| 2023-04-11 | 49.42 | $49.49 | 328205 |
| 2023-04-10 | 49.43 | $49.45 | 246000 |
| 2023-04-06 | 49.44 | $49.38 | 198200 |
| 2023-04-05 | 49.45 | $49.42 | 377547 |
| 2023-04-04 | 49.46 | $49.40 | 279441 |
| 2023-04-03 | 49.48 | $49.36 | 317225 |
| 2023-03-31 | 49.50 | $49.51 | 228700 |
| 2023-03-30 | 49.51 | $49.56 | 254200 |
| 2023-03-29 | 49.51 | $49.54 | 264216 |
| 2023-03-28 | 49.52 | $49.47 | 427600 |
| 2023-03-27 | 49.54 | $49.40 | 179441 |
| 2023-03-24 | 49.56 | $49.41 | 245200 |
| 2023-03-23 | 49.58 | $49.49 | 568200 |
| 2023-03-22 | 49.60 | $49.36 | 279723 |
| 2023-03-21 | 49.63 | $49.28 | 161400 |
| 2023-03-20 | 49.66 | $49.37 | 358400 |
| 2023-03-17 | 49.69 | $49.34 | 476236 |
| 2023-03-16 | 49.72 | $49.41 | 376833 |
| 2023-03-15 | 49.74 | $49.37 | 352919 |
| 2023-03-14 | 49.77 | $49.38 | 289004 |
| 2023-03-13 | 49.80 | $49.61 | 711931 |
| 2023-03-10 | 49.81 | $49.65 | 353425 |
| 2023-03-09 | 49.82 | $49.67 | 530142 |
| 2023-03-08 | 49.83 | $49.70 | 328031 |
| 2023-03-07 | 49.83 | $49.67 | 494400 |
| 2023-03-06 | 49.84 | $49.76 | 243926 |
| 2023-03-03 | 49.83 | $49.68 | 340112 |
| 2023-03-02 | 49.84 | $49.69 | 250709 |
| 2023-03-01 | 49.83 | $49.66 | 1.1M |
| 2023-02-28 | 49.85 | $49.89 | 470941 |
| 2023-02-27 | 49.84 | $49.86 | 420400 |
| 2023-02-24 | 49.84 | $49.81 | 286500 |
| 2023-02-23 | 49.84 | $49.90 | 320600 |
| 2023-02-22 | 49.83 | $49.88 | 480737 |
| 2023-02-21 | 49.82 | $49.92 | 363100 |
| 2023-02-17 | 49.81 | $49.92 | 372624 |
| 2023-02-16 | 49.80 | $49.93 | 221208 |
| 2023-02-15 | 49.78 | $49.90 | 387038 |
| 2023-02-14 | 49.76 | $49.85 | 997122 |
| 2023-02-13 | 49.75 | $49.99 | 484800 |
| 2023-02-10 | 49.72 | $49.84 | 590600 |
| 2023-02-09 | 49.70 | $49.85 | 436600 |
| 2023-02-08 | 49.68 | $49.83 | 428500 |
| 2023-02-07 | 49.66 | $49.82 | 398417 |
| 2023-02-06 | 49.64 | $49.78 | 552732 |
| 2023-02-03 | 49.61 | $49.68 | 851800 |
| 2023-02-02 | 49.59 | $49.71 | 611235 |
| 2023-02-01 | 49.58 | $49.66 | 390600 |
| 2023-01-31 | 49.56 | $49.90 | 260929 |
| 2023-01-30 | 49.53 | $49.86 | 371406 |
| 2023-01-27 | 49.50 | $49.78 | 188547 |
| 2023-01-26 | 49.48 | $49.75 | 217200 |
| 2023-01-25 | 49.45 | $49.73 | 285400 |
| 2023-01-24 | 49.43 | $49.69 | 343219 |
| 2023-01-23 | 49.43 | $49.68 | 335020 |
| 2023-01-20 | 49.42 | $49.69 | 168007 |
| 2023-01-19 | 49.40 | $49.61 | 1.1M |
| 2023-01-18 | 49.39 | $49.59 | 198143 |
| 2023-01-17 | 49.38 | $49.51 | 215500 |
| 2023-01-13 | 49.37 | $49.47 | 219804 |
| 2023-01-12 | 49.37 | $49.42 | 214720 |
| 2023-01-11 | 49.36 | $49.36 | 741049 |
| 2023-01-10 | 49.36 | $49.50 | 164600 |
| 2023-01-09 | 49.34 | $49.35 | 139200 |
| 2023-01-06 | 49.34 | $49.31 | 161848 |
| 2023-01-05 | 49.33 | $49.32 | 191193 |
| 2023-01-04 | 49.32 | $49.33 | 180400 |
| 2023-01-03 | 49.31 | $49.33 | 336100 |
| 2022-12-30 | 49.30 | $49.26 | 318911 |
| 2022-12-29 | 49.29 | $49.39 | 398741 |
| 2022-12-28 | 49.29 | $49.25 | 280340 |
| 2022-12-27 | 49.30 | $49.24 | 221200 |
| 2022-12-23 | 49.30 | $49.26 | 240035 |
| 2022-12-22 | 49.29 | $49.72 | 336448 |
| 2022-12-21 | 49.27 | $49.45 | 421600 |
| 2022-12-20 | 49.26 | $49.37 | 500200 |
| 2022-12-19 | 49.25 | $49.45 | 367300 |
| 2022-12-16 | 49.24 | $49.36 | 588549 |
| 2022-12-15 | 49.23 | $49.34 | 239600 |
| 2022-12-14 | 49.21 | $49.32 | 215900 |
| 2022-12-13 | 49.20 | $49.24 | 430612 |
| 2022-12-12 | 49.18 | $49.36 | 318300 |
| 2022-12-09 | 49.16 | $49.21 | 215143 |
| 2022-12-08 | 49.14 | $49.19 | 204500 |
| 2022-12-07 | 49.13 | $49.14 | 158918 |
| 2022-12-06 | 49.11 | $49.15 | 174648 |
| 2022-12-05 | 49.09 | $49.17 | 203900 |
| 2022-12-02 | 49.07 | $49.13 | 206933 |
| 2022-12-01 | 49.04 | $49.15 | 202900 |
| 2022-11-30 | 49.01 | $49.38 | 136836 |
| 2022-11-29 | 48.98 | $49.35 | 259400 |
| 2022-11-28 | 48.95 | $49.20 | 176400 |
| 2022-11-25 | 48.94 | $49.21 | 90305 |
| 2022-11-23 | 48.92 | $49.17 | 147012 |
| 2022-11-22 | 48.90 | $49.23 | 247800 |
| 2022-11-21 | 48.88 | $49.28 | 314900 |
| 2022-11-18 | 48.85 | $49.22 | 174239 |
| 2022-11-17 | 48.84 | $49.07 | 255100 |
| 2022-11-16 | 48.82 | $49.11 | 1.2M |
| 2022-11-15 | 48.81 | $49.00 | 225640 |
| 2022-11-14 | 48.80 | $48.92 | 359200 |
| 2022-11-11 | 48.79 | $48.95 | 693203 |
| 2022-11-10 | 48.78 | $48.87 | 114327 |
| 2022-11-09 | 48.77 | $48.83 | 252048 |
| 2022-11-08 | 48.77 | $48.76 | 149423 |
| 2022-11-07 | 48.77 | $48.77 | 204900 |
| 2022-11-04 | 48.77 | $48.76 | 169426 |
| 2022-11-03 | 48.78 | $48.51 | 656646 |
| 2022-11-02 | 48.81 | $48.69 | 193600 |
| 2022-11-01 | 48.82 | $48.70 | 556330 |
| 2022-10-31 | 48.83 | $48.84 | 231012 |
| 2022-10-28 | 48.82 | $48.81 | 134117 |
| 2022-10-27 | 48.84 | $48.81 | 333810 |
| 2022-10-26 | 48.85 | $48.81 | 442036 |
| 2022-10-25 | 48.87 | $48.80 | 494829 |
| 2022-10-24 | 48.89 | $48.83 | 272700 |
| 2022-10-21 | 48.91 | $48.91 | 213200 |
| 2022-10-20 | 48.93 | $48.81 | 85136 |
| 2022-10-19 | 48.95 | $48.79 | 463602 |
| 2022-10-18 | 48.97 | $48.77 | 498000 |
| 2022-10-17 | 49.00 | $48.78 | 163334 |
| 2022-10-14 | 49.03 | $48.74 | 171200 |
| 2022-10-13 | 49.06 | $48.76 | 356200 |
| 2022-10-12 | 49.08 | $48.73 | 342300 |
| 2022-10-11 | 49.11 | $48.77 | 166600 |
| 2022-10-10 | 49.14 | $48.80 | 232400 |
| 2022-10-07 | 49.17 | $49.02 | 129300 |
| 2022-10-06 | 49.18 | $49.07 | 456834 |
| 2022-10-05 | 49.19 | $48.89 | 619800 |
| 2022-10-04 | 49.21 | $48.85 | 644226 |
| 2022-10-03 | 49.23 | $48.71 | 518800 |
| 2022-09-30 | 49.26 | $49.10 | 142700 |
| 2022-09-29 | 49.27 | $49.11 | 424248 |
| 2022-09-28 | 49.28 | $49.14 | 171800 |
| 2022-09-27 | 49.29 | $49.18 | 170141 |
| 2022-09-26 | 49.30 | $49.29 | 192200 |
| 2022-09-23 | 49.31 | $49.27 | 118000 |
| 2022-09-22 | 49.32 | $49.24 | 325142 |
| 2022-09-21 | 49.34 | $49.21 | 318512 |
| 2022-09-20 | 49.36 | $49.33 | 188400 |
| 2022-09-19 | 49.36 | $49.34 | 171400 |
| 2022-09-16 | 49.37 | $49.32 | 119531 |
| 2022-09-15 | 49.38 | $49.30 | 117236 |
| 2022-09-14 | 49.38 | $49.31 | 125920 |
| 2022-09-13 | 49.39 | $49.36 | 470044 |
| 2022-09-12 | 49.39 | $49.35 | 1.6M |
| 2022-09-09 | 49.40 | $49.30 | 159024 |
| 2022-09-08 | 49.40 | $49.14 | 623604 |
| 2022-09-07 | 49.41 | $49.33 | 342400 |
| 2022-09-06 | 49.40 | $49.30 | 60300 |
| 2022-09-02 | 49.40 | $49.29 | 349500 |
| 2022-09-01 | 49.39 | $49.23 | 93000 |
| 2022-08-31 | 49.37 | $49.34 | 105337 |
| 2022-08-30 | 49.36 | $49.37 | 204700 |
| 2022-08-29 | 49.34 | $49.44 | 89900 |
| 2022-08-26 | 49.32 | $49.45 | 97300 |
| 2022-08-25 | 49.31 | $49.54 | 76604 |
| 2022-08-24 | 49.30 | $49.54 | 254600 |
| 2022-08-23 | 49.28 | $49.54 | 99300 |
| 2022-08-22 | 49.26 | $49.50 | 173900 |
| 2022-08-19 | 49.24 | $49.47 | 84541 |
| 2022-08-18 | 49.22 | $49.46 | 58600 |
| 2022-08-17 | 49.19 | $49.41 | 327900 |
| 2022-08-16 | 49.17 | $49.47 | 447500 |
| 2022-08-15 | 49.14 | $49.41 | 66900 |
| 2022-08-12 | 49.12 | $49.41 | 112700 |
| 2022-08-11 | 49.10 | $49.35 | 291200 |
| 2022-08-10 | 49.07 | $49.30 | 728045 |
| 2022-08-09 | 49.06 | $49.20 | 53239 |
| 2022-08-08 | 49.05 | $49.20 | 378036 |
| 2022-08-05 | 49.04 | $49.19 | 330937 |
| 2022-08-04 | 49.03 | $48.90 | 626827 |
| 2022-08-03 | 49.04 | $49.05 | 274600 |
| 2022-08-02 | 49.03 | $48.89 | 280244 |
| 2022-08-01 | 49.03 | $49.18 | 118500 |
| 2022-07-29 | 49.02 | $49.28 | 69045 |
| 2022-07-28 | 49.01 | $49.22 | 167436 |
| 2022-07-27 | 49.00 | $49.14 | 100500 |
| 2022-07-26 | 49.00 | $49.11 | 76500 |
| 2022-07-25 | 49.00 | $49.08 | 424800 |
| 2022-07-22 | 48.99 | $49.12 | 127000 |
| 2022-07-21 | 48.99 | $48.95 | 258900 |
| 2022-07-20 | 49.00 | $48.98 | 102807 |
| 2022-07-19 | 49.00 | $48.86 | 241700 |
| 2022-07-18 | 49.01 | $48.97 | 67600 |
| 2022-07-15 | 49.02 | $48.93 | 81400 |
| 2022-07-14 | 49.04 | $48.93 | 142440 |
| 2022-07-13 | 49.05 | $48.98 | 70800 |
| 2022-07-12 | 49.06 | $49.00 | 159521 |
| 2022-07-11 | 49.09 | $49.03 | 95931 |
| 2022-07-08 | 49.11 | $49.02 | 76319 |
| 2022-07-07 | 49.13 | $48.99 | 139200 |
| 2022-07-06 | 49.16 | $48.89 | 162411 |
| 2022-07-05 | 49.18 | $48.97 | 104900 |
| 2022-07-01 | 49.20 | $49.00 | 51104 |
| 2022-06-30 | 49.22 | $49.04 | 93730 |
| 2022-06-29 | 49.23 | $49.10 | 134600 |
| 2022-06-28 | 49.25 | $49.05 | 103200 |
| 2022-06-27 | 49.26 | $49.02 | 67829 |
| 2022-06-24 | 49.28 | $49.00 | 133300 |
| 2022-06-23 | 49.30 | $49.06 | 149000 |
| 2022-06-22 | 49.31 | $49.09 | 222720 |
| 2022-06-21 | 49.32 | $49.05 | 124300 |
| 2022-06-17 | 49.33 | $49.09 | 219806 |
| 2022-06-16 | 49.34 | $49.21 | 104200 |
| 2022-06-15 | 49.35 | $49.30 | 145500 |
| 2022-06-14 | 49.35 | $49.07 | 164300 |
| 2022-06-13 | 49.35 | $49.23 | 261229 |
| 2022-06-10 | 49.37 | $49.52 | 193434 |
| 2022-06-09 | 49.38 | $49.49 | 111000 |
| 2022-06-08 | 49.40 | $49.51 | 105836 |
| 2022-06-07 | 49.41 | $49.41 | 269100 |
| 2022-06-06 | 49.44 | $49.42 | 94700 |
| 2022-06-03 | 49.46 | $49.40 | 243500 |
| 2022-06-02 | 49.48 | $49.32 | 95600 |
| 2022-06-01 | 49.51 | $49.34 | 111300 |
| 2022-05-31 | 49.54 | $49.36 | 72115 |
| 2022-05-27 | 49.57 | $49.39 | 184800 |
| 2022-05-26 | 49.61 | $49.34 | 124431 |
| 2022-05-25 | 49.66 | $49.30 | 88710 |
| 2022-05-24 | 49.70 | $49.35 | 177300 |
| 2022-05-23 | 49.74 | $49.29 | 77122 |
| 2022-05-20 | 49.79 | $49.25 | 101600 |
| 2022-05-19 | 49.83 | $49.36 | 185800 |
| 2022-05-18 | 49.88 | $49.25 | 142735 |
| 2022-05-17 | 49.93 | $49.30 | 89245 |
| 2022-05-16 | 49.97 | $49.25 | 261400 |
| 2022-05-13 | 50.02 | $49.49 | 249637 |
| 2022-05-12 | 50.06 | $49.80 | 405203 |
| 2022-05-11 | 50.08 | $49.79 | 138836 |
| 2022-05-10 | 50.10 | $49.82 | 85447 |
| 2022-05-09 | 50.13 | $50.01 | 173300 |
| 2022-05-06 | 50.14 | $49.85 | 113723 |
| 2022-05-05 | 50.16 | $49.80 | 732100 |
| 2022-05-04 | 50.18 | $49.82 | 306816 |
| 2022-05-03 | 50.20 | $49.90 | 197400 |
| 2022-05-02 | 50.21 | $50.01 | 159100 |
| 2022-04-29 | 50.22 | $50.31 | 97500 |
| 2022-04-28 | 50.21 | $50.16 | 282700 |
| 2022-04-27 | 50.21 | $50.16 | 196722 |
| 2022-04-26 | 50.20 | $50.21 | 161900 |
| 2022-04-25 | 50.19 | $50.20 | 254348 |
| 2022-04-22 | 50.19 | $50.20 | 141734 |
| 2022-04-21 | 50.18 | $50.19 | 107628 |
| 2022-04-20 | 50.17 | $50.23 | 133800 |
| 2022-04-19 | 50.15 | $50.22 | 371702 |
| 2022-04-18 | 50.14 | $50.21 | 165000 |
| 2022-04-14 | 50.13 | $50.24 | 609847 |
| 2022-04-13 | 50.12 | $50.21 | 214531 |
| 2022-04-12 | 50.10 | $50.30 | 137125 |
| 2022-04-11 | 50.09 | $50.29 | 295416 |
| 2022-04-08 | 50.08 | $50.31 | 998129 |
| 2022-04-07 | 50.06 | $50.32 | 1.5M |
| 2022-04-06 | 50.06 | $50.20 | 211500 |
| 2022-04-05 | 50.06 | $50.13 | 162500 |
| 2022-04-04 | 50.06 | $50.14 | 397906 |
| 2022-04-01 | 50.07 | $50.08 | 99040 |
| 2022-03-31 | 50.08 | $50.21 | 219700 |
| 2022-03-30 | 50.07 | $50.07 | 456316 |
| 2022-03-29 | 50.08 | $50.07 | 176948 |
| 2022-03-28 | 50.08 | $50.05 | 94400 |
| 2022-03-25 | 50.10 | $50.05 | 118500 |
| 2022-03-24 | 50.11 | $49.99 | 54420 |
| 2022-03-23 | 50.13 | $49.98 | 230900 |
| 2022-03-22 | 50.15 | $49.98 | 292628 |
| 2022-03-21 | 50.17 | $49.96 | 42927 |
| 2022-03-18 | 50.19 | $50.01 | 144200 |
| 2022-03-17 | 50.21 | $49.97 | 153300 |
| 2022-03-16 | 50.23 | $49.95 | 280500 |
| 2022-03-15 | 50.25 | $50.00 | 153300 |
| 2022-03-14 | 50.28 | $50.04 | 76405 |
| 2022-03-11 | 50.30 | $50.05 | 888525 |
| 2022-03-10 | 50.31 | $50.22 | 67824 |
| 2022-03-09 | 50.33 | $50.19 | 66117 |
| 2022-03-08 | 50.34 | $50.19 | 114300 |
| 2022-03-07 | 50.35 | $50.26 | 128218 |
| 2022-03-04 | 50.36 | $50.26 | 126723 |
| 2022-03-03 | 50.37 | $50.17 | 95700 |
| 2022-03-02 | 50.39 | $50.15 | 63722 |
| 2022-03-01 | 50.40 | $50.16 | 84000 |
| 2022-02-28 | 50.42 | $50.32 | 120118 |
| 2022-02-25 | 50.43 | $50.33 | 115400 |
| 2022-02-24 | 50.44 | $50.38 | 145505 |
| 2022-02-23 | 50.44 | $50.39 | 211426 |
| 2022-02-22 | 50.45 | $50.37 | 247124 |
| 2022-02-18 | 50.45 | $50.38 | 63000 |
| 2022-02-17 | 50.46 | $50.40 | 159407 |
| 2022-02-16 | 50.46 | $50.41 | 1.4M |
| 2022-02-15 | 50.46 | $50.41 | 1.9M |
| 2022-02-14 | 50.46 | $50.42 | 5.2M |
| 2022-02-11 | 50.47 | $50.45 | 292500 |
| 2022-02-10 | 50.47 | $50.43 | 234646 |
| 2022-02-09 | 50.47 | $50.47 | 355946 |
| 2022-02-08 | 50.46 | $50.45 | 115600 |
| 2022-02-07 | 50.46 | $50.43 | 602614 |
| 2022-02-04 | 50.46 | $50.48 | 633200 |
| 2022-02-03 | 50.45 | $50.46 | 155413 |
| 2022-02-02 | 50.45 | $50.47 | 170400 |
| 2022-02-01 | 50.45 | $50.45 | 127111 |
| 2022-01-31 | 50.44 | $50.48 | 205100 |
| 2022-01-28 | 50.44 | $50.50 | 65600 |
| 2022-01-27 | 50.43 | $50.51 | 311222 |
| 2022-01-26 | 50.43 | $50.49 | 208300 |
| 2022-01-25 | 50.42 | $50.47 | 116148 |
| 2022-01-24 | 50.42 | $50.49 | 54144 |
| 2022-01-21 | 50.41 | $50.47 | 65800 |
| 2022-01-20 | 50.41 | $50.49 | 508423 |
| 2022-01-19 | 50.41 | $50.44 | 219706 |
| 2022-01-18 | 50.41 | $50.44 | 103412 |
| 2022-01-14 | 50.41 | $50.44 | 104219 |
| 2022-01-13 | 50.41 | $50.45 | 83700 |
| 2022-01-12 | 50.41 | $50.44 | 147816 |
| 2022-01-11 | 50.41 | $50.41 | 317909 |
| 2022-01-10 | 50.41 | $50.40 | 142349 |
| 2022-01-07 | 50.41 | $50.39 | 55200 |
| 2022-01-06 | 50.41 | $50.40 | 74324 |
| 2022-01-05 | 50.41 | $50.39 | 59700 |
| 2022-01-04 | 50.41 | $50.40 | 43200 |
| 2022-01-03 | 50.41 | $50.38 | 39307 |
| 2021-12-31 | 50.42 | $50.38 | 34900 |
| 2021-12-30 | 50.42 | $50.39 | 119200 |
| 2021-12-29 | 50.42 | $50.39 | 47332 |
| 2021-12-28 | 50.43 | $50.39 | 245127 |
| 2021-12-27 | 50.43 | $50.37 | 47139 |
| 2021-12-23 | 50.44 | $50.39 | 21000 |
| 2021-12-22 | 50.44 | $50.43 | 145400 |
| 2021-12-21 | 50.44 | $50.45 | 123216 |
| 2021-12-20 | 50.45 | $50.44 | 27500 |
| 2021-12-17 | 50.45 | $50.44 | 28200 |
| 2021-12-16 | 50.45 | $50.45 | 214311 |
| 2021-12-15 | 50.45 | $50.44 | 402441 |
| 2021-12-14 | 50.45 | $50.45 | 119300 |
| 2021-12-13 | 50.46 | $50.44 | 98133 |
| 2021-12-10 | 50.46 | $50.43 | 109408 |
| 2021-12-09 | 50.46 | $50.40 | 22500 |
| 2021-12-08 | 50.47 | $50.44 | 105600 |
| 2021-12-07 | 50.47 | $50.38 | 82400 |
| 2021-12-06 | 50.48 | $50.40 | 188944 |
| 2021-12-03 | 50.48 | $50.43 | 67700 |
| 2021-12-02 | 50.48 | $50.42 | 48200 |
| 2021-12-01 | 50.49 | $50.44 | 21900 |
| 2021-11-30 | 50.49 | $50.48 | 42628 |
| 2021-11-29 | 50.49 | $50.50 | 57200 |
| 2021-11-26 | 50.49 | $50.46 | 24528 |
| 2021-11-24 | 50.49 | $50.51 | 17500 |
| 2021-11-23 | 50.49 | $50.49 | 22802 |
| 2021-11-22 | 50.49 | $50.49 | 30500 |
| 2021-11-19 | 50.49 | $50.49 | 35001 |
| 2021-11-18 | 50.49 | $50.48 | 36408 |
| 2021-11-17 | 50.49 | $50.48 | 86838 |
| 2021-11-16 | 50.49 | $50.48 | 14041 |
| 2021-11-15 | 50.49 | $50.48 | 19234 |
| 2021-11-12 | 50.49 | $50.50 | 278500 |
| 2021-11-11 | 50.49 | $50.49 | 104111 |
| 2021-11-10 | 50.49 | $50.49 | 369500 |
| 2021-11-09 | 50.49 | $50.50 | 41731 |
| 2021-11-08 | 50.48 | $50.51 | 65100 |
| 2021-11-05 | 50.48 | $50.48 | 6900 |
| 2021-11-04 | 50.48 | $50.47 | 7300 |
| 2021-11-03 | 50.48 | $50.48 | 13700 |
| 2021-11-02 | 50.48 | $50.48 | 21733 |
| 2021-11-01 | 50.48 | $50.46 | 13400 |
| 2021-10-29 | 50.48 | $50.52 | 19009 |
| 2021-10-28 | 50.48 | $50.53 | 24605 |
| 2021-10-27 | 50.48 | $50.52 | 44800 |
| 2021-10-26 | 50.48 | $50.49 | 23620 |
| 2021-10-25 | 50.48 | $50.50 | 11800 |
| 2021-10-22 | 50.48 | $50.49 | 18300 |
| 2021-10-21 | 50.49 | $50.49 | 36300 |
| 2021-10-20 | 50.49 | $50.49 | 45600 |
| 2021-10-19 | 50.49 | $50.46 | 55500 |
| 2021-10-18 | 50.49 | $50.47 | 13300 |
| 2021-10-15 | 50.49 | $50.46 | 5730 |
| 2021-10-14 | 50.49 | $50.46 | 10200 |
| 2021-10-13 | 50.49 | $50.46 | 8717 |
| 2021-10-12 | 50.49 | $50.46 | 7907 |
| 2021-10-11 | 50.50 | $50.47 | 10900 |
| 2021-10-08 | 50.50 | $50.49 | 92100 |
| 2021-10-07 | 50.50 | $50.48 | 10800 |
| 2021-10-06 | 50.50 | $50.48 | 23000 |
| 2021-10-05 | 50.50 | $50.47 | 235919 |
| 2021-10-04 | 50.50 | $50.50 | 4600 |
| 2021-10-01 | 50.50 | $50.50 | 305700 |
| 2021-09-30 | 50.50 | $50.52 | 85302 |
| 2021-09-29 | 50.50 | $50.51 | 9200 |
| 2021-09-28 | 50.50 | $50.52 | 8900 |
| 2021-09-27 | 50.50 | $50.51 | 13625 |
| 2021-09-24 | 50.50 | $50.51 | 12344 |
| 2021-09-23 | 50.50 | $50.50 | 39830 |
| 2021-09-22 | 50.50 | $50.50 | 16704 |
| 2021-09-21 | 50.50 | $50.49 | 3504 |
| 2021-09-20 | 50.51 | $50.49 | 10100 |
| 2021-09-17 | 50.51 | $50.49 | 6734 |
| 2021-09-16 | 50.51 | $50.49 | 15700 |
| 2021-09-15 | 50.51 | $50.49 | 39000 |
| 2021-09-14 | 50.51 | $50.49 | 71400 |
| 2021-09-13 | 50.51 | $50.49 | 35800 |
| 2021-09-10 | 50.51 | $50.50 | 33813 |
| 2021-09-09 | 50.51 | $50.51 | 44400 |
| 2021-09-08 | 50.51 | $50.48 | 175040 |
| 2021-09-07 | 50.51 | $50.49 | 8700 |
| 2021-09-03 | 50.51 | $50.49 | 8400 |
| 2021-09-02 | 50.51 | $50.49 | 10511 |
| 2021-09-01 | 50.51 | $50.50 | 17047 |
| 2021-08-31 | 50.51 | $50.53 | 16806 |
| 2021-08-30 | 50.51 | $50.57 | 15200 |
| 2021-08-27 | 50.50 | $50.53 | 7506 |
| 2021-08-26 | 50.50 | $50.52 | 15531 |
| 2021-08-25 | 50.50 | $50.53 | 12317 |
| 2021-08-24 | 50.50 | $50.52 | 3200 |
| 2021-08-23 | 50.50 | $50.51 | 6400 |
| 2021-08-20 | 50.49 | $50.50 | 6400 |
| 2021-08-19 | 50.49 | $50.53 | 34000 |
| 2021-08-18 | 50.49 | $50.50 | 11146 |
| 2021-08-17 | 50.49 | $50.50 | 5300 |
| 2021-08-16 | 50.49 | $50.51 | 13124 |
| 2021-08-13 | 50.49 | $50.51 | 17331 |
| 2021-08-12 | 50.49 | $50.50 | 2200 |
| 2021-08-11 | 50.49 | $50.51 | 89800 |
| 2021-08-10 | 50.49 | $50.52 | 29700 |
| 2021-08-09 | 50.49 | $50.48 | 22400 |
| 2021-08-06 | 50.49 | $50.51 | 33731 |
| 2021-08-05 | 50.48 | $50.49 | 587932 |
| 2021-08-04 | 50.48 | $50.46 | 1939 |
| 2021-08-03 | 50.48 | $50.47 | 4400 |
| 2021-08-02 | 50.48 | $50.45 | 30100 |
| 2021-07-30 | 50.48 | $50.51 | 3527 |
| 2021-07-29 | 50.47 | $50.49 | 65015 |
| 2021-07-28 | 50.47 | $50.49 | 98500 |
| 2021-07-27 | 50.47 | $50.49 | 561800 |
| 2021-07-26 | 50.47 | $50.46 | 1235 |
| 2021-07-23 | 50.47 | $50.47 | 3423 |
| 2021-07-22 | 50.47 | $50.48 | 2327 |
| 2021-07-21 | 50.47 | $50.49 | 10700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
50.57
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.80
Average
50.26
Maximum
50.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.57 | $50.59 | 4.5M |
| 2026-07-16 | 50.57 | $50.57 | 3.2M |
| 2026-07-15 | 50.57 | $50.55 | 3.9M |
| 2026-07-14 | 50.57 | $50.54 | 8.8M |
| 2026-07-13 | 50.58 | $50.57 | 3.0M |
| 2026-07-10 | 50.58 | $50.55 | 4.1M |
| 2026-07-09 | 50.58 | $50.55 | 3.7M |
| 2026-07-08 | 50.58 | $50.53 | 4.4M |
| 2026-07-07 | 50.59 | $50.54 | 3.8M |
| 2026-07-06 | 50.59 | $50.53 | 6.7M |
| 2026-07-02 | 50.60 | $50.55 | 9.0M |
| 2026-07-01 | 50.60 | $50.50 | 6.6M |
| 2026-06-30 | 50.62 | $50.49 | 5.8M |
| 2026-06-29 | 50.63 | $50.68 | 4.1M |
| 2026-06-26 | 50.62 | $50.67 | 3.9M |
| 2026-06-25 | 50.62 | $50.66 | 4.1M |
| 2026-06-24 | 50.61 | $50.64 | 3.9M |
| 2026-06-23 | 50.61 | $50.64 | 3.8M |
| 2026-06-22 | 50.61 | $50.65 | 3.3M |
| 2026-06-18 | 50.60 | $50.64 | 6.2M |
| 2026-06-17 | 50.60 | $50.61 | 4.3M |
| 2026-06-16 | 50.60 | $50.61 | 5.4M |
| 2026-06-15 | 50.60 | $50.62 | 6.2M |
| 2026-06-12 | 50.60 | $50.60 | 4.8M |
| 2026-06-11 | 50.59 | $50.59 | 5.6M |
| 2026-06-10 | 50.60 | $50.58 | 5.8M |
| 2026-06-09 | 50.60 | $50.57 | 7.0M |
| 2026-06-08 | 50.60 | $50.58 | 4.4M |
| 2026-06-05 | 50.60 | $50.57 | 5.1M |
| 2026-06-04 | 50.60 | $50.55 | 4.2M |
| 2026-06-03 | 50.61 | $50.54 | 5.0M |
| 2026-06-02 | 50.62 | $50.55 | 8.1M |
| 2026-06-01 | 50.63 | $50.54 | 5.6M |
| 2026-05-29 | 50.63 | $50.54 | 4.2M |
| 2026-05-28 | 50.64 | $50.71 | 5.6M |
| 2026-05-27 | 50.64 | $50.72 | 4.3M |
| 2026-05-26 | 50.63 | $50.70 | 4.7M |
| 2026-05-22 | 50.62 | $50.69 | 2.8M |
| 2026-05-21 | 50.61 | $50.66 | 4.8M |
| 2026-05-20 | 50.61 | $50.66 | 5.8M |
| 2026-05-19 | 50.60 | $50.64 | 7.0M |
| 2026-05-18 | 50.60 | $50.65 | 4.0M |
| 2026-05-15 | 50.59 | $50.63 | 4.1M |
| 2026-05-14 | 50.59 | $50.64 | 4.3M |
| 2026-05-13 | 50.59 | $50.63 | 4.5M |
| 2026-05-12 | 50.58 | $50.62 | 4.6M |
| 2026-05-11 | 50.58 | $50.59 | 6.1M |
| 2026-05-08 | 50.57 | $50.60 | 7.0M |
| 2026-05-07 | 50.57 | $50.57 | 5.4M |
| 2026-05-06 | 50.57 | $50.56 | 9.9M |
| 2026-05-05 | 50.57 | $50.56 | 4.6M |
| 2026-05-04 | 50.58 | $50.54 | 4.5M |
| 2026-05-01 | 50.58 | $50.51 | 5.5M |
| 2026-04-30 | 50.59 | $50.52 | 4.6M |
| 2026-04-29 | 50.59 | $50.70 | 12.2M |
| 2026-04-28 | 50.58 | $50.66 | 6.9M |
| 2026-04-27 | 50.57 | $50.66 | 4.5M |
| 2026-04-24 | 50.56 | $50.65 | 7.1M |
| 2026-04-23 | 50.56 | $50.63 | 2.8M |
| 2026-04-22 | 50.55 | $50.62 | 3.9M |
| 2026-04-21 | 50.54 | $50.60 | 3.1M |
| 2026-04-20 | 50.53 | $50.59 | 4.3M |
| 2026-04-17 | 50.53 | $50.63 | 3.9M |
| 2026-04-16 | 50.52 | $50.59 | 3.0M |
| 2026-04-15 | 50.51 | $50.58 | 2.8M |
| 2026-04-14 | 50.50 | $50.57 | 4.3M |
| 2026-04-13 | 50.49 | $50.55 | 5.2M |
| 2026-04-10 | 50.49 | $50.50 | 3.3M |
| 2026-04-09 | 50.49 | $50.50 | 5.1M |
| 2026-04-08 | 50.49 | $50.49 | 3.7M |
| 2026-04-07 | 50.49 | $50.47 | 4.1M |
| 2026-04-06 | 50.49 | $50.46 | 4.3M |
| 2026-04-02 | 50.49 | $50.42 | 3.9M |
| 2026-04-01 | 50.50 | $50.37 | 4.2M |
| 2026-03-31 | 50.51 | $50.37 | 3.7M |
| 2026-03-30 | 50.53 | $50.51 | 6.0M |
| 2026-03-27 | 50.53 | $50.50 | 7.8M |
| 2026-03-26 | 50.53 | $50.58 | 5.0M |
| 2026-03-25 | 50.53 | $50.59 | 6.5M |
| 2026-03-24 | 50.52 | $50.59 | 12.4M |
| 2026-03-23 | 50.51 | $50.57 | 5.5M |
| 2026-03-20 | 50.51 | $50.50 | 4.7M |
| 2026-03-19 | 50.51 | $50.50 | 6.0M |
| 2026-03-18 | 50.51 | $50.46 | 4.3M |
| 2026-03-17 | 50.51 | $50.46 | 6.9M |
| 2026-03-16 | 50.52 | $50.46 | 5.7M |
| 2026-03-13 | 50.52 | $50.38 | 7.4M |
| 2026-03-12 | 50.54 | $50.46 | 5.5M |
| 2026-03-11 | 50.55 | $50.44 | 7.0M |
| 2026-03-10 | 50.56 | $50.46 | 7.8M |
| 2026-03-09 | 50.57 | $50.44 | 8.4M |
| 2026-03-06 | 50.58 | $50.37 | 8.3M |
| 2026-03-05 | 50.60 | $50.43 | 7.7M |
| 2026-03-04 | 50.62 | $50.46 | 8.2M |
| 2026-03-03 | 50.64 | $50.44 | 10.6M |
| 2026-03-02 | 50.66 | $50.44 | 9.3M |
| 2026-02-27 | 50.68 | $50.38 | 11.2M |
| 2026-02-26 | 50.72 | $50.69 | 10.8M |
| 2026-02-25 | 50.72 | $50.74 | 5.6M |
| 2026-02-24 | 50.72 | $50.74 | 6.2M |
| 2026-02-23 | 50.71 | $50.73 | 8.4M |
| 2026-02-20 | 50.71 | $50.76 | 6.0M |
| 2026-02-19 | 50.71 | $50.73 | 13.0M |
| 2026-02-18 | 50.70 | $50.75 | 7.5M |
| 2026-02-17 | 50.70 | $50.72 | 4.9M |
| 2026-02-13 | 50.70 | $50.73 | 6.2M |
| 2026-02-12 | 50.69 | $50.71 | 6.6M |
| 2026-02-11 | 50.69 | $50.69 | 5.1M |
| 2026-02-10 | 50.69 | $50.70 | 5.7M |
| 2026-02-09 | 50.69 | $50.68 | 5.3M |
| 2026-02-06 | 50.69 | $50.66 | 6.8M |
| 2026-02-05 | 50.70 | $50.63 | 9.2M |
| 2026-02-04 | 50.70 | $50.69 | 5.8M |
| 2026-02-03 | 50.71 | $50.68 | 5.8M |
| 2026-02-02 | 50.71 | $50.69 | 5.8M |
| 2026-01-30 | 50.71 | $50.67 | 11.7M |
| 2026-01-29 | 50.71 | $50.82 | 12.8M |
| 2026-01-28 | 50.70 | $50.80 | 19.8M |
| 2026-01-27 | 50.69 | $50.77 | 5.4M |
| 2026-01-26 | 50.68 | $50.77 | 7.7M |
| 2026-01-23 | 50.67 | $50.80 | 4.6M |
| 2026-01-22 | 50.66 | $50.76 | 4.0M |
| 2026-01-21 | 50.65 | $50.77 | 4.3M |
| 2026-01-20 | 50.64 | $50.75 | 6.0M |
| 2026-01-16 | 50.63 | $50.75 | 4.7M |
| 2026-01-15 | 50.61 | $50.68 | 5.3M |
| 2026-01-14 | 50.61 | $50.67 | 5.5M |
| 2026-01-13 | 50.60 | $50.66 | 6.6M |
| 2026-01-12 | 50.59 | $50.64 | 6.9M |
| 2026-01-09 | 50.59 | $50.64 | 5.5M |
| 2026-01-08 | 50.58 | $50.62 | 5.7M |
| 2026-01-07 | 50.58 | $50.63 | 7.9M |
| 2026-01-06 | 50.58 | $50.60 | 5.3M |
| 2026-01-05 | 50.57 | $50.59 | 5.3M |
| 2026-01-02 | 50.57 | $50.61 | 3.7M |
| 2025-12-31 | 50.57 | $50.58 | 3.3M |
| 2025-12-30 | 50.57 | $50.57 | 4.9M |
| 2025-12-29 | 50.57 | $50.55 | 3.1M |
| 2025-12-26 | 50.57 | $50.54 | 2.5M |
| 2025-12-24 | 50.57 | $50.49 | 2.3M |
| 2025-12-23 | 50.58 | $50.46 | 4.4M |
| 2025-12-22 | 50.59 | $50.44 | 5.5M |
| 2025-12-19 | 50.61 | $50.66 | 4.1M |
| 2025-12-18 | 50.60 | $50.66 | 5.4M |
| 2025-12-17 | 50.59 | $50.62 | 7.1M |
| 2025-12-16 | 50.59 | $50.61 | 3.8M |
| 2025-12-15 | 50.59 | $50.60 | 5.4M |
| 2025-12-12 | 50.59 | $50.58 | 3.8M |
| 2025-12-11 | 50.59 | $50.57 | 13.0M |
| 2025-12-10 | 50.59 | $50.54 | 22.1M |
| 2025-12-09 | 50.60 | $50.52 | 8.0M |
| 2025-12-08 | 50.60 | $50.52 | 14.8M |
| 2025-12-05 | 50.61 | $50.54 | 4.8M |
| 2025-12-04 | 50.62 | $50.54 | 4.4M |
| 2025-12-03 | 50.63 | $50.54 | 5.0M |
| 2025-12-02 | 50.64 | $50.53 | 4.8M |
| 2025-12-01 | 50.65 | $50.56 | 5.7M |
| 2025-11-28 | 50.66 | $50.73 | 1.6M |
| 2025-11-26 | 50.65 | $50.70 | 3.8M |
| 2025-11-25 | 50.65 | $50.68 | 6.1M |
| 2025-11-24 | 50.65 | $50.68 | 5.4M |
| 2025-11-21 | 50.64 | $50.69 | 5.5M |
| 2025-11-20 | 50.64 | $50.67 | 4.8M |
| 2025-11-19 | 50.63 | $50.67 | 4.5M |
| 2025-11-18 | 50.63 | $50.63 | 6.8M |
| 2025-11-17 | 50.63 | $50.65 | 4.1M |
| 2025-11-14 | 50.63 | $50.63 | 4.2M |
| 2025-11-13 | 50.63 | $50.62 | 4.5M |
| 2025-11-12 | 50.63 | $50.61 | 3.1M |
| 2025-11-11 | 50.63 | $50.62 | 2.8M |
| 2025-11-10 | 50.63 | $50.61 | 4.8M |
| 2025-11-07 | 50.63 | $50.58 | 5.0M |
| 2025-11-06 | 50.64 | $50.57 | 5.3M |
| 2025-11-05 | 50.64 | $50.57 | 4.1M |
| 2025-11-04 | 50.65 | $50.56 | 8.2M |
| 2025-11-03 | 50.66 | $50.55 | 4.2M |
| 2025-10-31 | 50.67 | $50.74 | 9.8M |
| 2025-10-30 | 50.67 | $50.70 | 5.3M |
| 2025-10-29 | 50.66 | $50.72 | 6.7M |
| 2025-10-28 | 50.66 | $50.74 | 3.0M |
| 2025-10-27 | 50.65 | $50.73 | 7.1M |
| 2025-10-24 | 50.64 | $50.65 | 2.6M |
| 2025-10-23 | 50.64 | $50.66 | 6.6M |
| 2025-10-22 | 50.63 | $50.64 | 3.3M |
| 2025-10-21 | 50.63 | $50.64 | 7.0M |
| 2025-10-20 | 50.63 | $50.62 | 6.8M |
| 2025-10-17 | 50.63 | $50.62 | 4.7M |
| 2025-10-16 | 50.64 | $50.58 | 5.9M |
| 2025-10-15 | 50.64 | $50.60 | 6.2M |
| 2025-10-14 | 50.65 | $50.59 | 4.7M |
| 2025-10-13 | 50.65 | $50.62 | 2.2M |
| 2025-10-10 | 50.66 | $50.55 | 7.3M |
| 2025-10-09 | 50.67 | $50.61 | 4.1M |
| 2025-10-08 | 50.67 | $50.62 | 5.0M |
| 2025-10-07 | 50.68 | $50.62 | 4.2M |
| 2025-10-06 | 50.68 | $50.59 | 4.2M |
| 2025-10-03 | 50.69 | $50.60 | 6.4M |
| 2025-10-02 | 50.70 | $50.59 | 7.1M |
| 2025-10-01 | 50.71 | $50.60 | 5.7M |
| 2025-09-30 | 50.73 | $50.78 | 4.6M |
| 2025-09-29 | 50.72 | $50.78 | 5.5M |
| 2025-09-26 | 50.72 | $50.77 | 4.8M |
| 2025-09-25 | 50.71 | $50.75 | 5.9M |
| 2025-09-24 | 50.71 | $50.75 | 4.1M |
| 2025-09-23 | 50.70 | $50.75 | 10.8M |
| 2025-09-22 | 50.70 | $50.75 | 5.0M |
| 2025-09-19 | 50.69 | $50.73 | 2.8M |
| 2025-09-18 | 50.69 | $50.71 | 4.6M |
| 2025-09-17 | 50.68 | $50.68 | 3.8M |
| 2025-09-16 | 50.68 | $50.67 | 5.8M |
| 2025-09-15 | 50.68 | $50.69 | 3.3M |
| 2025-09-12 | 50.68 | $50.65 | 3.2M |
| 2025-09-11 | 50.69 | $50.66 | 5.3M |
| 2025-09-10 | 50.69 | $50.67 | 4.6M |
| 2025-09-09 | 50.69 | $50.69 | 6.0M |
| 2025-09-08 | 50.69 | $50.66 | 6.1M |
| 2025-09-05 | 50.70 | $50.61 | 5.3M |
| 2025-09-04 | 50.71 | $50.62 | 4.6M |
| 2025-09-03 | 50.71 | $50.64 | 3.2M |
| 2025-09-02 | 50.72 | $50.62 | 7.6M |
| 2025-08-29 | 50.73 | $50.82 | 6.2M |
| 2025-08-28 | 50.72 | $50.79 | 5.4M |
| 2025-08-27 | 50.72 | $50.79 | 14.0M |
| 2025-08-26 | 50.71 | $50.78 | 7.1M |
| 2025-08-25 | 50.70 | $50.77 | 4.4M |
| 2025-08-22 | 50.69 | $50.77 | 7.1M |
| 2025-08-21 | 50.69 | $50.75 | 9.6M |
| 2025-08-20 | 50.68 | $50.74 | 9.1M |
| 2025-08-19 | 50.67 | $50.70 | 5.7M |
| 2025-08-18 | 50.67 | $50.71 | 2.1M |
| 2025-08-15 | 50.67 | $50.74 | 2.9M |
| 2025-08-14 | 50.66 | $50.70 | 3.9M |
| 2025-08-13 | 50.65 | $50.64 | 5.9M |
| 2025-08-12 | 50.66 | $50.67 | 8.3M |
| 2025-08-11 | 50.65 | $50.63 | 5.1M |
| 2025-08-08 | 50.66 | $50.62 | 6.3M |
| 2025-08-07 | 50.66 | $50.61 | 6.7M |
| 2025-08-06 | 50.67 | $50.61 | 3.7M |
| 2025-08-05 | 50.67 | $50.60 | 5.0M |
| 2025-08-04 | 50.68 | $50.61 | 5.6M |
| 2025-08-01 | 50.69 | $50.57 | 6.5M |
| 2025-07-31 | 50.70 | $50.79 | 13.1M |
| 2025-07-30 | 50.69 | $50.77 | 4.8M |
| 2025-07-29 | 50.68 | $50.79 | 3.8M |
| 2025-07-28 | 50.67 | $50.75 | 4.2M |
| 2025-07-25 | 50.66 | $50.73 | 2.4M |
| 2025-07-24 | 50.65 | $50.71 | 5.4M |
| 2025-07-23 | 50.65 | $50.68 | 4.6M |
| 2025-07-22 | 50.64 | $50.71 | 4.9M |
| 2025-07-21 | 50.64 | $50.68 | 3.8M |
| 2025-07-18 | 50.63 | $50.65 | 3.5M |
| 2025-07-17 | 50.63 | $50.64 | 4.1M |
| 2025-07-16 | 50.63 | $50.64 | 7.5M |
| 2025-07-15 | 50.63 | $50.64 | 4.6M |
| 2025-07-14 | 50.63 | $50.66 | 4.9M |
| 2025-07-11 | 50.62 | $50.62 | 4.8M |
| 2025-07-10 | 50.62 | $50.61 | 5.3M |
| 2025-07-09 | 50.62 | $50.62 | 7.2M |
| 2025-07-08 | 50.62 | $50.58 | 4.8M |
| 2025-07-07 | 50.63 | $50.58 | 5.2M |
| 2025-07-03 | 50.63 | $50.56 | 2.0M |
| 2025-07-02 | 50.64 | $50.53 | 4.9M |
| 2025-07-01 | 50.65 | $50.57 | 6.3M |
| 2025-06-30 | 50.66 | $50.75 | 4.6M |
| 2025-06-27 | 50.65 | $50.75 | 6.5M |
| 2025-06-26 | 50.64 | $50.72 | 4.8M |
| 2025-06-25 | 50.63 | $50.66 | 3.8M |
| 2025-06-24 | 50.63 | $50.70 | 6.0M |
| 2025-06-23 | 50.62 | $50.72 | 3.6M |
| 2025-06-20 | 50.61 | $50.65 | 3.0M |
| 2025-06-18 | 50.61 | $50.63 | 5.9M |
| 2025-06-17 | 50.61 | $50.65 | 4.3M |
| 2025-06-16 | 50.60 | $50.65 | 3.3M |
| 2025-06-13 | 50.60 | $50.65 | 2.1M |
| 2025-06-12 | 50.59 | $50.66 | 4.0M |
| 2025-06-11 | 50.59 | $50.64 | 5.3M |
| 2025-06-10 | 50.58 | $50.65 | 6.1M |
| 2025-06-09 | 50.57 | $50.60 | 2.7M |
| 2025-06-06 | 50.57 | $50.58 | 6.3M |
| 2025-06-05 | 50.57 | $50.52 | 2.9M |
| 2025-06-04 | 50.57 | $50.56 | 6.8M |
| 2025-06-03 | 50.57 | $50.57 | 5.1M |
| 2025-06-02 | 50.57 | $50.54 | 5.7M |
| 2025-05-30 | 50.58 | $50.75 | 4.1M |
| 2025-05-29 | 50.56 | $50.68 | 5.6M |
| 2025-05-28 | 50.55 | $50.67 | 5.0M |
| 2025-05-27 | 50.53 | $50.62 | 5.8M |
| 2025-05-23 | 50.53 | $50.64 | 3.8M |
| 2025-05-22 | 50.51 | $50.62 | 3.9M |
| 2025-05-21 | 50.50 | $50.58 | 6.9M |
| 2025-05-20 | 50.49 | $50.58 | 2.5M |
| 2025-05-19 | 50.48 | $50.56 | 3.7M |
| 2025-05-16 | 50.48 | $50.59 | 4.2M |
| 2025-05-15 | 50.46 | $50.55 | 5.2M |
| 2025-05-14 | 50.46 | $50.57 | 5.6M |
| 2025-05-13 | 50.44 | $50.53 | 5.6M |
| 2025-05-12 | 50.43 | $50.55 | 4.2M |
| 2025-05-09 | 50.42 | $50.49 | 6.2M |
| 2025-05-08 | 50.42 | $50.49 | 4.2M |
| 2025-05-07 | 50.41 | $50.48 | 3.9M |
| 2025-05-06 | 50.40 | $50.43 | 8.8M |
| 2025-05-05 | 50.40 | $50.49 | 10.7M |
| 2025-05-02 | 50.39 | $50.43 | 6.1M |
| 2025-05-01 | 50.38 | $50.38 | 8.0M |
| 2025-04-30 | 50.38 | $50.54 | 5.2M |
| 2025-04-29 | 50.37 | $50.54 | 5.1M |
| 2025-04-28 | 50.35 | $50.51 | 3.4M |
| 2025-04-25 | 50.33 | $50.50 | 3.7M |
| 2025-04-24 | 50.31 | $50.46 | 10.9M |
| 2025-04-23 | 50.30 | $50.39 | 9.8M |
| 2025-04-22 | 50.29 | $50.33 | 8.1M |
| 2025-04-21 | 50.28 | $50.27 | 5.7M |
| 2025-04-17 | 50.28 | $50.30 | 3.3M |
| 2025-04-16 | 50.28 | $50.24 | 7.4M |
| 2025-04-15 | 50.29 | $50.26 | 7.0M |
| 2025-04-14 | 50.29 | $50.03 | 4.4M |
| 2025-04-11 | 50.32 | $49.84 | 7.5M |
| 2025-04-10 | 50.37 | $49.79 | 11.0M |
| 2025-04-09 | 50.43 | $50.31 | 12.4M |
| 2025-04-08 | 50.44 | $50.18 | 14.5M |
| 2025-04-07 | 50.47 | $49.90 | 16.2M |
| 2025-04-04 | 50.53 | $50.03 | 22.5M |
| 2025-04-03 | 50.58 | $50.27 | 11.5M |
| 2025-04-02 | 50.61 | $50.53 | 7.8M |
| 2025-04-01 | 50.62 | $50.52 | 12.3M |
| 2025-03-31 | 50.63 | $50.71 | 6.4M |
| 2025-03-28 | 50.62 | $50.64 | 6.4M |
| 2025-03-27 | 50.62 | $50.63 | 6.0M |
| 2025-03-26 | 50.62 | $50.57 | 6.6M |
| 2025-03-25 | 50.63 | $50.56 | 8.5M |
| 2025-03-24 | 50.63 | $50.55 | 5.9M |
| 2025-03-21 | 50.64 | $50.57 | 7.3M |
| 2025-03-20 | 50.65 | $50.53 | 13.0M |
| 2025-03-19 | 50.66 | $50.52 | 18.0M |
| 2025-03-18 | 50.68 | $50.53 | 4.6M |
| 2025-03-17 | 50.69 | $50.58 | 5.1M |
| 2025-03-14 | 50.70 | $50.56 | 6.8M |
| 2025-03-13 | 50.72 | $50.48 | 8.0M |
| 2025-03-12 | 50.74 | $50.58 | 9.3M |
| 2025-03-11 | 50.76 | $50.58 | 13.3M |
| 2025-03-10 | 50.78 | $50.60 | 12.2M |
| 2025-03-07 | 50.80 | $50.66 | 7.5M |
| 2025-03-06 | 50.81 | $50.63 | 9.3M |
| 2025-03-05 | 50.83 | $50.67 | 8.3M |
| 2025-03-04 | 50.85 | $50.65 | 12.8M |
| 2025-03-03 | 50.87 | $50.68 | 8.9M |
| 2025-02-28 | 50.89 | $50.91 | 9.7M |
| 2025-02-27 | 50.89 | $50.91 | 7.7M |
| 2025-02-26 | 50.89 | $50.92 | 7.0M |
| 2025-02-25 | 50.89 | $50.91 | 6.7M |
| 2025-02-24 | 50.88 | $50.86 | 4.0M |
| 2025-02-21 | 50.89 | $50.87 | 4.9M |
| 2025-02-20 | 50.89 | $50.87 | 4.5M |
| 2025-02-19 | 50.89 | $50.86 | 7.2M |
| 2025-02-18 | 50.89 | $50.85 | 8.7M |
| 2025-02-14 | 50.90 | $50.88 | 6.3M |
| 2025-02-13 | 50.90 | $50.88 | 7.1M |
| 2025-02-12 | 50.90 | $50.89 | 7.1M |
| 2025-02-11 | 50.90 | $50.92 | 5.1M |
| 2025-02-10 | 50.90 | $50.91 | 4.8M |
| 2025-02-07 | 50.90 | $50.90 | 7.9M |
| 2025-02-06 | 50.90 | $50.88 | 5.9M |
| 2025-02-05 | 50.90 | $50.86 | 7.2M |
| 2025-02-04 | 50.90 | $50.84 | 6.5M |
| 2025-02-03 | 50.91 | $50.84 | 9.1M |
| 2025-01-31 | 50.92 | $51.04 | 5.4M |
| 2025-01-30 | 50.91 | $51.02 | 6.6M |
| 2025-01-29 | 50.89 | $51.01 | 16.6M |
| 2025-01-28 | 50.88 | $51.00 | 8.5M |
| 2025-01-27 | 50.87 | $50.99 | 4.6M |
| 2025-01-24 | 50.86 | $50.99 | 7.3M |
| 2025-01-23 | 50.84 | $50.97 | 7.0M |
| 2025-01-22 | 50.83 | $50.95 | 6.4M |
| 2025-01-21 | 50.82 | $50.94 | 4.3M |
| 2025-01-17 | 50.80 | $50.92 | 5.3M |
| 2025-01-16 | 50.79 | $50.88 | 5.6M |
| 2025-01-15 | 50.78 | $50.87 | 7.1M |
| 2025-01-14 | 50.77 | $50.83 | 6.1M |
| 2025-01-13 | 50.76 | $50.82 | 4.4M |
| 2025-01-10 | 50.76 | $50.79 | 7.9M |
| 2025-01-08 | 50.76 | $50.75 | 7.9M |
| 2025-01-07 | 50.76 | $50.76 | 4.9M |
| 2025-01-06 | 50.76 | $50.77 | 10.7M |
| 2025-01-03 | 50.75 | $50.74 | 5.0M |
| 2025-01-02 | 50.76 | $50.75 | 5.6M |
| 2024-12-31 | 50.76 | $50.71 | 3.2M |
| 2024-12-30 | 50.76 | $50.71 | 5.9M |
| 2024-12-27 | 50.77 | $50.70 | 3.8M |
| 2024-12-26 | 50.77 | $50.66 | 3.7M |
| 2024-12-24 | 50.78 | $50.63 | 2.2M |
| 2024-12-23 | 50.80 | $50.62 | 8.0M |
| 2024-12-20 | 50.82 | $50.84 | 4.7M |
| 2024-12-19 | 50.82 | $50.80 | 7.4M |
| 2024-12-18 | 50.82 | $50.80 | 5.0M |
| 2024-12-17 | 50.82 | $50.84 | 5.1M |
| 2024-12-16 | 50.82 | $50.87 | 4.6M |
| 2024-12-13 | 50.81 | $50.82 | 5.2M |
| 2024-12-12 | 50.81 | $50.79 | 4.2M |
| 2024-12-11 | 50.82 | $50.80 | 4.8M |
| 2024-12-10 | 50.82 | $50.80 | 3.5M |
| 2024-12-09 | 50.82 | $50.79 | 4.5M |
| 2024-12-06 | 50.82 | $50.75 | 4.1M |
| 2024-12-05 | 50.83 | $50.74 | 4.0M |
| 2024-12-04 | 50.84 | $50.76 | 3.4M |
| 2024-12-03 | 50.85 | $50.77 | 12.8M |
| 2024-12-02 | 50.86 | $50.69 | 7.9M |
| 2024-11-29 | 50.87 | $50.96 | 3.2M |
| 2024-11-27 | 50.87 | $50.96 | 5.0M |
| 2024-11-26 | 50.86 | $50.94 | 9.3M |
| 2024-11-25 | 50.85 | $50.94 | 3.1M |
| 2024-11-22 | 50.84 | $50.97 | 3.4M |
| 2024-11-21 | 50.82 | $50.94 | 3.3M |
| 2024-11-20 | 50.81 | $50.87 | 3.3M |
| 2024-11-19 | 50.80 | $50.85 | 6.3M |
| 2024-11-18 | 50.80 | $50.85 | 4.5M |
| 2024-11-15 | 50.79 | $50.90 | 5.7M |
| 2024-11-14 | 50.78 | $50.85 | 4.9M |
| 2024-11-13 | 50.78 | $50.81 | 5.4M |
| 2024-11-12 | 50.77 | $50.79 | 4.4M |
| 2024-11-11 | 50.77 | $50.78 | 2.1M |
| 2024-11-08 | 50.77 | $50.79 | 4.4M |
| 2024-11-07 | 50.77 | $50.74 | 3.7M |
| 2024-11-06 | 50.77 | $50.70 | 6.3M |
| 2024-11-05 | 50.78 | $50.68 | 4.4M |
| 2024-11-04 | 50.79 | $50.66 | 8.0M |
| 2024-11-01 | 50.80 | $50.68 | 8.7M |
| 2024-10-31 | 50.82 | $50.90 | 4.2M |
| 2024-10-30 | 50.81 | $50.90 | 2.9M |
| 2024-10-29 | 50.80 | $50.86 | 4.2M |
| 2024-10-28 | 50.79 | $50.87 | 1.8M |
| 2024-10-25 | 50.78 | $50.83 | 3.1M |
| 2024-10-24 | 50.78 | $50.82 | 4.1M |
| 2024-10-23 | 50.77 | $50.83 | 3.4M |
| 2024-10-22 | 50.77 | $50.81 | 3.5M |
| 2024-10-21 | 50.76 | $50.81 | 2.3M |
| 2024-10-18 | 50.76 | $50.80 | 2.7M |
| 2024-10-17 | 50.75 | $50.77 | 4.4M |
| 2024-10-16 | 50.75 | $50.77 | 3.1M |
| 2024-10-15 | 50.75 | $50.77 | 4.7M |
| 2024-10-14 | 50.75 | $50.75 | 1.7M |
| 2024-10-11 | 50.75 | $50.74 | 5.0M |
| 2024-10-10 | 50.75 | $50.74 | 5.8M |
| 2024-10-09 | 50.75 | $50.72 | 3.1M |
| 2024-10-08 | 50.75 | $50.71 | 2.5M |
| 2024-10-07 | 50.75 | $50.70 | 2.8M |
| 2024-10-04 | 50.76 | $50.68 | 3.2M |
| 2024-10-03 | 50.77 | $50.66 | 4.1M |
| 2024-10-02 | 50.78 | $50.65 | 6.8M |
| 2024-10-01 | 50.79 | $50.64 | 12.5M |
| 2024-09-30 | 50.81 | $50.88 | 4.8M |
| 2024-09-27 | 50.80 | $50.89 | 2.9M |
| 2024-09-26 | 50.79 | $50.87 | 2.7M |
| 2024-09-25 | 50.79 | $50.85 | 2.0M |
| 2024-09-24 | 50.78 | $50.85 | 3.3M |
| 2024-09-23 | 50.77 | $50.84 | 3.1M |
| 2024-09-20 | 50.76 | $50.83 | 2.6M |
| 2024-09-19 | 50.76 | $50.79 | 3.1M |
| 2024-09-18 | 50.75 | $50.78 | 2.6M |
| 2024-09-17 | 50.75 | $50.77 | 2.5M |
| 2024-09-16 | 50.75 | $50.77 | 2.1M |
| 2024-09-13 | 50.75 | $50.75 | 3.1M |
| 2024-09-12 | 50.74 | $50.73 | 3.4M |
| 2024-09-11 | 50.75 | $50.71 | 2.3M |
| 2024-09-10 | 50.75 | $50.72 | 2.0M |
| 2024-09-09 | 50.75 | $50.72 | 1.9M |
| 2024-09-06 | 50.76 | $50.70 | 1.9M |
| 2024-09-05 | 50.76 | $50.66 | 2.6M |
| 2024-09-04 | 50.77 | $50.67 | 2.8M |
| 2024-09-03 | 50.78 | $50.66 | 2.5M |
| 2024-08-30 | 50.80 | $50.91 | 2.0M |
| 2024-08-29 | 50.79 | $50.87 | 1.9M |
| 2024-08-28 | 50.78 | $50.88 | 1.8M |
| 2024-08-27 | 50.77 | $50.87 | 1.7M |
| 2024-08-26 | 50.76 | $50.87 | 1.8M |
| 2024-08-23 | 50.74 | $50.85 | 1.9M |
| 2024-08-22 | 50.73 | $50.82 | 1.8M |
| 2024-08-21 | 50.72 | $50.80 | 1.9M |
| 2024-08-20 | 50.72 | $50.79 | 3.4M |
| 2024-08-19 | 50.71 | $50.76 | 2.3M |
| 2024-08-16 | 50.70 | $50.68 | 2.5M |
| 2024-08-15 | 50.70 | $50.65 | 2.0M |
| 2024-08-14 | 50.71 | $50.64 | 1.9M |
| 2024-08-13 | 50.72 | $50.65 | 2.8M |
| 2024-08-12 | 50.72 | $50.66 | 2.8M |
| 2024-08-09 | 50.73 | $50.69 | 1.9M |
| 2024-08-08 | 50.74 | $50.67 | 2.8M |
| 2024-08-07 | 50.74 | $50.66 | 3.2M |
| 2024-08-06 | 50.75 | $50.63 | 3.0M |
| 2024-08-05 | 50.76 | $50.52 | 6.8M |
| 2024-08-02 | 50.79 | $50.57 | 3.0M |
| 2024-08-01 | 50.81 | $50.68 | 4.3M |
| 2024-07-31 | 50.83 | $50.92 | 3.8M |
| 2024-07-30 | 50.82 | $50.95 | 1.6M |
| 2024-07-29 | 50.80 | $50.91 | 2.1M |
| 2024-07-26 | 50.79 | $50.87 | 1.6M |
| 2024-07-25 | 50.78 | $50.84 | 1.9M |
| 2024-07-24 | 50.78 | $50.84 | 2.5M |
| 2024-07-23 | 50.77 | $50.85 | 2.6M |
| 2024-07-22 | 50.76 | $50.81 | 2.2M |
| 2024-07-19 | 50.76 | $50.81 | 826000 |
| 2024-07-18 | 50.75 | $50.77 | 2.3M |
| 2024-07-17 | 50.75 | $50.77 | 1.7M |
| 2024-07-16 | 50.75 | $50.78 | 9.1M |
| 2024-07-15 | 50.74 | $50.77 | 2.0M |
| 2024-07-12 | 50.74 | $50.76 | 5.0M |
| 2024-07-11 | 50.74 | $50.73 | 2.4M |
| 2024-07-10 | 50.74 | $50.72 | 3.2M |
| 2024-07-09 | 50.74 | $50.71 | 2.4M |
| 2024-07-08 | 50.74 | $50.67 | 1.7M |
| 2024-07-05 | 50.75 | $50.66 | 2.0M |
| 2024-07-03 | 50.76 | $50.64 | 1.5M |
| 2024-07-02 | 50.77 | $50.63 | 3.5M |
| 2024-07-01 | 50.79 | $50.62 | 3.4M |
| 2024-06-28 | 50.80 | $50.88 | 2.9M |
| 2024-06-27 | 50.80 | $50.86 | 2.3M |
| 2024-06-26 | 50.79 | $50.85 | 1.6M |
| 2024-06-25 | 50.78 | $50.85 | 1.4M |
| 2024-06-24 | 50.77 | $50.85 | 2.3M |
| 2024-06-21 | 50.77 | $50.83 | 1.8M |
| 2024-06-20 | 50.76 | $50.79 | 2.4M |
| 2024-06-18 | 50.76 | $50.79 | 2.4M |
| 2024-06-17 | 50.75 | $50.78 | 1.6M |
| 2024-06-14 | 50.75 | $50.75 | 3.8M |
| 2024-06-13 | 50.75 | $50.75 | 1.9M |
| 2024-06-12 | 50.75 | $50.74 | 10.1M |
| 2024-06-11 | 50.75 | $50.74 | 2.1M |
| 2024-06-10 | 50.75 | $50.73 | 2.2M |
| 2024-06-07 | 50.76 | $50.72 | 2.6M |
| 2024-06-06 | 50.76 | $50.69 | 2.5M |
| 2024-06-05 | 50.77 | $50.69 | 2.8M |
| 2024-06-04 | 50.78 | $50.69 | 1.7M |
| 2024-06-03 | 50.78 | $50.69 | 3.5M |
| 2024-05-31 | 50.79 | $50.93 | 2.1M |
| 2024-05-30 | 50.78 | $50.91 | 1.9M |
| 2024-05-29 | 50.77 | $50.89 | 1.5M |
| 2024-05-28 | 50.75 | $50.86 | 1.5M |
| 2024-05-24 | 50.74 | $50.87 | 2.2M |
| 2024-05-23 | 50.73 | $50.86 | 3.4M |
| 2024-05-22 | 50.71 | $50.80 | 1.5M |
| 2024-05-21 | 50.70 | $50.80 | 1.8M |
| 2024-05-20 | 50.69 | $50.79 | 2.9M |
| 2024-05-17 | 50.68 | $50.77 | 1.5M |
| 2024-05-16 | 50.68 | $50.74 | 1.8M |
| 2024-05-15 | 50.67 | $50.72 | 2.2M |
| 2024-05-14 | 50.66 | $50.71 | 1.5M |
| 2024-05-13 | 50.66 | $50.70 | 1.8M |
| 2024-05-10 | 50.65 | $50.69 | 2.4M |
| 2024-05-09 | 50.65 | $50.66 | 1.3M |
| 2024-05-08 | 50.65 | $50.62 | 3.5M |
| 2024-05-07 | 50.65 | $50.62 | 3.6M |
| 2024-05-06 | 50.66 | $50.61 | 4.4M |
| 2024-05-03 | 50.66 | $50.58 | 5.6M |
| 2024-05-02 | 50.67 | $50.58 | 4.6M |
| 2024-05-01 | 50.68 | $50.54 | 2.5M |
| 2024-04-30 | 50.69 | $50.79 | 2.9M |
| 2024-04-29 | 50.68 | $50.79 | 1.9M |
| 2024-04-26 | 50.67 | $50.79 | 2.2M |
| 2024-04-25 | 50.66 | $50.78 | 2.9M |
| 2024-04-24 | 50.65 | $50.74 | 1.6M |
| 2024-04-23 | 50.64 | $50.71 | 4.6M |
| 2024-04-22 | 50.63 | $50.72 | 2.0M |
| 2024-04-19 | 50.62 | $50.72 | 1.4M |
| 2024-04-18 | 50.61 | $50.71 | 2.5M |
| 2024-04-17 | 50.60 | $50.67 | 1.8M |
| 2024-04-16 | 50.59 | $50.64 | 1.5M |
| 2024-04-15 | 50.59 | $50.63 | 2.1M |
| 2024-04-12 | 50.58 | $50.64 | 1.7M |
| 2024-04-11 | 50.58 | $50.57 | 1.5M |
| 2024-04-10 | 50.58 | $50.56 | 3.6M |
| 2024-04-09 | 50.58 | $50.58 | 1.5M |
| 2024-04-08 | 50.58 | $50.58 | 2.0M |
| 2024-04-05 | 50.58 | $50.56 | 1.1M |
| 2024-04-04 | 50.58 | $50.54 | 2.2M |
| 2024-04-03 | 50.59 | $50.49 | 1.4M |
| 2024-04-02 | 50.60 | $50.49 | 1.6M |
| 2024-04-01 | 50.61 | $50.49 | 1.8M |
| 2024-03-28 | 50.62 | $50.74 | 1.8M |
| 2024-03-27 | 50.61 | $50.71 | 2.1M |
| 2024-03-26 | 50.60 | $50.66 | 1.5M |
| 2024-03-25 | 50.59 | $50.67 | 1.6M |
| 2024-03-22 | 50.59 | $50.67 | 1.3M |
| 2024-03-21 | 50.58 | $50.65 | 1.5M |
| 2024-03-20 | 50.57 | $50.62 | 861700 |
| 2024-03-19 | 50.56 | $50.60 | 798900 |
| 2024-03-18 | 50.56 | $50.60 | 843809 |
| 2024-03-15 | 50.56 | $50.59 | 736700 |
| 2024-03-14 | 50.55 | $50.58 | 1.1M |
| 2024-03-13 | 50.55 | $50.56 | 2.1M |
| 2024-03-12 | 50.55 | $50.54 | 1.9M |
| 2024-03-11 | 50.55 | $50.52 | 1.1M |
| 2024-03-08 | 50.55 | $50.52 | 1.1M |
| 2024-03-07 | 50.55 | $50.51 | 2.2M |
| 2024-03-06 | 50.56 | $50.48 | 1.4M |
| 2024-03-05 | 50.57 | $50.49 | 1.2M |
| 2024-03-04 | 50.58 | $50.48 | 1.1M |
| 2024-03-01 | 50.59 | $50.46 | 2.6M |
| 2024-02-29 | 50.60 | $50.70 | 1.3M |
| 2024-02-28 | 50.59 | $50.67 | 1.1M |
| 2024-02-27 | 50.58 | $50.68 | 1.4M |
| 2024-02-26 | 50.57 | $50.65 | 640792 |
| 2024-02-23 | 50.56 | $50.65 | 1.0M |
| 2024-02-22 | 50.55 | $50.62 | 983700 |
| 2024-02-21 | 50.54 | $50.63 | 930200 |
| 2024-02-20 | 50.53 | $50.61 | 919000 |
| 2024-02-16 | 50.53 | $50.59 | 1.2M |
| 2024-02-15 | 50.52 | $50.58 | 1.1M |
| 2024-02-14 | 50.51 | $50.54 | 2.6M |
| 2024-02-13 | 50.51 | $50.52 | 2.0M |
| 2024-02-12 | 50.51 | $50.53 | 901824 |
| 2024-02-09 | 50.51 | $50.52 | 5.1M |
| 2024-02-08 | 50.51 | $50.52 | 1.7M |
| 2024-02-07 | 50.50 | $50.50 | 870338 |
| 2024-02-06 | 50.51 | $50.49 | 1.2M |
| 2024-02-05 | 50.51 | $50.47 | 1.0M |
| 2024-02-02 | 50.51 | $50.41 | 1.9M |
| 2024-02-01 | 50.52 | $50.42 | 1.8M |
| 2024-01-31 | 50.53 | $50.64 | 1.4M |
| 2024-01-30 | 50.52 | $50.65 | 1.2M |
| 2024-01-29 | 50.51 | $50.65 | 847100 |
| 2024-01-26 | 50.49 | $50.63 | 536100 |
| 2024-01-25 | 50.48 | $50.63 | 984600 |
| 2024-01-24 | 50.46 | $50.59 | 916618 |
| 2024-01-23 | 50.45 | $50.59 | 2.4M |
| 2024-01-22 | 50.43 | $50.56 | 4.2M |
| 2024-01-19 | 50.42 | $50.57 | 1.3M |
| 2024-01-18 | 50.40 | $50.55 | 1.2M |
| 2024-01-17 | 50.39 | $50.53 | 1.7M |
| 2024-01-16 | 50.37 | $50.49 | 1.0M |
| 2024-01-12 | 50.36 | $50.47 | 724942 |
| 2024-01-11 | 50.35 | $50.44 | 617800 |
| 2024-01-10 | 50.34 | $50.41 | 1.4M |
| 2024-01-09 | 50.33 | $50.39 | 1.5M |
| 2024-01-08 | 50.33 | $50.38 | 727300 |
| 2024-01-05 | 50.32 | $50.37 | 1.3M |
| 2024-01-04 | 50.31 | $50.32 | 1.7M |
| 2024-01-03 | 50.31 | $50.34 | 1.5M |
| 2024-01-02 | 50.31 | $50.36 | 977000 |
| 2023-12-29 | 50.31 | $50.30 | 611303 |
| 2023-12-28 | 50.31 | $50.28 | 784000 |
| 2023-12-27 | 50.31 | $50.27 | 623300 |
| 2023-12-26 | 50.31 | $50.26 | 715600 |
| 2023-12-22 | 50.32 | $50.24 | 1.0M |
| 2023-12-21 | 50.33 | $50.49 | 841234 |
| 2023-12-20 | 50.31 | $50.45 | 1.3M |
| 2023-12-19 | 50.30 | $50.44 | 1.4M |
| 2023-12-18 | 50.28 | $50.37 | 2.3M |
| 2023-12-15 | 50.27 | $50.44 | 2.0M |
| 2023-12-14 | 50.25 | $50.30 | 2.1M |
| 2023-12-13 | 50.25 | $50.28 | 1.0M |
| 2023-12-12 | 50.25 | $50.27 | 1.8M |
| 2023-12-11 | 50.24 | $50.28 | 821845 |
| 2023-12-08 | 50.24 | $50.25 | 1.2M |
| 2023-12-07 | 50.24 | $50.15 | 1.9M |
| 2023-12-06 | 50.25 | $50.22 | 917200 |
| 2023-12-05 | 50.25 | $50.21 | 858200 |
| 2023-12-04 | 50.25 | $50.18 | 956107 |
| 2023-12-01 | 50.26 | $50.17 | 2.4M |
| 2023-11-30 | 50.27 | $50.43 | 1.5M |
| 2023-11-29 | 50.25 | $50.42 | 936744 |
| 2023-11-28 | 50.24 | $50.35 | 815000 |
| 2023-11-27 | 50.23 | $50.35 | 936217 |
| 2023-11-24 | 50.21 | $50.33 | 327632 |
| 2023-11-22 | 50.20 | $50.31 | 2.5M |
| 2023-11-21 | 50.19 | $50.30 | 1.5M |
| 2023-11-20 | 50.18 | $50.29 | 1.4M |
| 2023-11-17 | 50.16 | $50.28 | 558019 |
| 2023-11-16 | 50.15 | $50.25 | 868000 |
| 2023-11-15 | 50.14 | $50.20 | 1.3M |
| 2023-11-14 | 50.14 | $50.20 | 868907 |
| 2023-11-13 | 50.13 | $50.19 | 594443 |
| 2023-11-10 | 50.12 | $50.15 | 867000 |
| 2023-11-09 | 50.12 | $50.14 | 910500 |
| 2023-11-08 | 50.12 | $50.10 | 953700 |
| 2023-11-07 | 50.12 | $50.10 | 699000 |
| 2023-11-06 | 50.12 | $50.10 | 649018 |
| 2023-11-03 | 50.12 | $50.03 | 1.3M |
| 2023-11-02 | 50.13 | $50.02 | 909000 |
| 2023-11-01 | 50.14 | $50.01 | 907200 |
| 2023-10-31 | 50.16 | $50.25 | 1.2M |
| 2023-10-30 | 50.15 | $50.22 | 1.4M |
| 2023-10-27 | 50.14 | $50.21 | 831713 |
| 2023-10-26 | 50.13 | $50.16 | 1.1M |
| 2023-10-25 | 50.13 | $50.18 | 1.5M |
| 2023-10-24 | 50.13 | $50.16 | 1.0M |
| 2023-10-23 | 50.12 | $50.13 | 1.3M |
| 2023-10-20 | 50.12 | $50.13 | 710700 |
| 2023-10-19 | 50.12 | $50.12 | 1.2M |
| 2023-10-18 | 50.12 | $50.10 | 1.2M |
| 2023-10-17 | 50.12 | $50.09 | 673400 |
| 2023-10-16 | 50.13 | $50.06 | 750105 |
| 2023-10-13 | 50.13 | $50.08 | 712940 |
| 2023-10-12 | 50.14 | $50.06 | 801600 |
| 2023-10-11 | 50.15 | $50.04 | 826200 |
| 2023-10-10 | 50.16 | $50.08 | 686809 |
| 2023-10-09 | 50.17 | $50.08 | 1.1M |
| 2023-10-06 | 50.18 | $50.04 | 1.1M |
| 2023-10-05 | 50.19 | $50.01 | 752000 |
| 2023-10-04 | 50.21 | $50.05 | 1.0M |
| 2023-10-03 | 50.23 | $50.07 | 602751 |
| 2023-10-02 | 50.24 | $50.08 | 1.1M |
| 2023-09-29 | 50.26 | $50.33 | 432600 |
| 2023-09-28 | 50.25 | $50.33 | 1.5M |
| 2023-09-27 | 50.24 | $50.32 | 1.4M |
| 2023-09-26 | 50.24 | $50.34 | 1.2M |
| 2023-09-25 | 50.22 | $50.32 | 605800 |
| 2023-09-22 | 50.21 | $50.30 | 539968 |
| 2023-09-21 | 50.20 | $50.31 | 429515 |
| 2023-09-20 | 50.19 | $50.26 | 340428 |
| 2023-09-19 | 50.19 | $50.26 | 569700 |
| 2023-09-18 | 50.18 | $50.24 | 413800 |
| 2023-09-15 | 50.17 | $50.22 | 656818 |
| 2023-09-14 | 50.17 | $50.21 | 491800 |
| 2023-09-13 | 50.16 | $50.18 | 462948 |
| 2023-09-12 | 50.16 | $50.18 | 494900 |
| 2023-09-11 | 50.16 | $50.15 | 680000 |
| 2023-09-08 | 50.16 | $50.11 | 409104 |
| 2023-09-07 | 50.17 | $50.11 | 469726 |
| 2023-09-06 | 50.17 | $50.08 | 582345 |
| 2023-09-05 | 50.18 | $50.17 | 554827 |
| 2023-09-01 | 50.18 | $50.10 | 459294 |
| 2023-08-31 | 50.19 | $50.34 | 285141 |
| 2023-08-30 | 50.18 | $50.33 | 457300 |
| 2023-08-29 | 50.16 | $50.32 | 616300 |
| 2023-08-28 | 50.14 | $50.28 | 550200 |
| 2023-08-25 | 50.13 | $50.25 | 355934 |
| 2023-08-24 | 50.12 | $50.24 | 565017 |
| 2023-08-23 | 50.10 | $50.24 | 478036 |
| 2023-08-22 | 50.09 | $50.19 | 410100 |
| 2023-08-21 | 50.08 | $50.16 | 298600 |
| 2023-08-18 | 50.07 | $50.16 | 339127 |
| 2023-08-17 | 50.06 | $50.16 | 679212 |
| 2023-08-16 | 50.05 | $50.11 | 743600 |
| 2023-08-15 | 50.04 | $50.13 | 804600 |
| 2023-08-14 | 50.03 | $50.12 | 2.6M |
| 2023-08-11 | 50.02 | $50.09 | 575500 |
| 2023-08-10 | 50.01 | $50.05 | 495100 |
| 2023-08-09 | 50.01 | $50.08 | 1.5M |
| 2023-08-08 | 50.00 | $50.06 | 475438 |
| 2023-08-07 | 50.00 | $50.06 | 668000 |
| 2023-08-04 | 49.99 | $50.07 | 662200 |
| 2023-08-03 | 49.98 | $50.10 | 588449 |
| 2023-08-02 | 49.97 | $50.05 | 545700 |
| 2023-08-01 | 49.96 | $50.03 | 688400 |
| 2023-07-31 | 49.95 | $50.25 | 263100 |
| 2023-07-28 | 49.92 | $50.20 | 454600 |
| 2023-07-27 | 49.89 | $50.18 | 531833 |
| 2023-07-26 | 49.86 | $50.07 | 245949 |
| 2023-07-25 | 49.84 | $50.04 | 307430 |
| 2023-07-24 | 49.82 | $50.06 | 687418 |
| 2023-07-21 | 49.80 | $50.05 | 551200 |
| 2023-07-20 | 49.77 | $49.94 | 571000 |
| 2023-07-19 | 49.75 | $49.91 | 493000 |
| 2023-07-18 | 49.74 | $49.87 | 390000 |
| 2023-07-17 | 49.72 | $49.83 | 285400 |
| 2023-07-14 | 49.71 | $49.80 | 378900 |
| 2023-07-13 | 49.70 | $49.74 | 1.5M |
| 2023-07-12 | 49.70 | $49.71 | 532904 |
| 2023-07-11 | 49.70 | $49.72 | 356426 |
| 2023-07-10 | 49.69 | $49.70 | 422311 |
| 2023-07-07 | 49.69 | $49.66 | 238034 |
| 2023-07-06 | 49.70 | $49.63 | 308926 |
| 2023-07-05 | 49.70 | $49.64 | 369101 |
| 2023-07-03 | 49.71 | $49.60 | 88800 |
| 2023-06-30 | 49.72 | $49.85 | 541400 |
| 2023-06-29 | 49.71 | $49.84 | 509040 |
| 2023-06-28 | 49.69 | $49.84 | 373449 |
| 2023-06-27 | 49.68 | $49.81 | 803317 |
| 2023-06-26 | 49.67 | $49.80 | 255400 |
| 2023-06-23 | 49.65 | $49.76 | 261119 |
| 2023-06-22 | 49.64 | $49.79 | 258300 |
| 2023-06-21 | 49.62 | $49.78 | 2.8M |
| 2023-06-20 | 49.61 | $49.73 | 269524 |
| 2023-06-16 | 49.60 | $49.68 | 251831 |
| 2023-06-15 | 49.59 | $49.65 | 382809 |
| 2023-06-14 | 49.58 | $49.62 | 267500 |
| 2023-06-13 | 49.58 | $49.60 | 251034 |
| 2023-06-12 | 49.57 | $49.63 | 163900 |
| 2023-06-09 | 49.57 | $49.58 | 214431 |
| 2023-06-08 | 49.57 | $49.61 | 1.6M |
| 2023-06-07 | 49.56 | $49.54 | 323300 |
| 2023-06-06 | 49.56 | $49.52 | 222401 |
| 2023-06-05 | 49.57 | $49.50 | 243703 |
| 2023-06-02 | 49.58 | $49.48 | 294441 |
| 2023-06-01 | 49.59 | $49.47 | 320100 |
| 2023-05-31 | 49.60 | $49.67 | 1.1M |
| 2023-05-30 | 49.59 | $49.65 | 361413 |
| 2023-05-26 | 49.58 | $49.64 | 543848 |
| 2023-05-25 | 49.58 | $49.63 | 244500 |
| 2023-05-24 | 49.57 | $49.61 | 796331 |
| 2023-05-23 | 49.57 | $49.60 | 1.2M |
| 2023-05-22 | 49.56 | $49.53 | 368600 |
| 2023-05-19 | 49.57 | $49.57 | 428200 |
| 2023-05-18 | 49.57 | $49.60 | 679600 |
| 2023-05-17 | 49.56 | $49.61 | 685900 |
| 2023-05-16 | 49.56 | $49.55 | 255500 |
| 2023-05-15 | 49.56 | $49.55 | 285400 |
| 2023-05-12 | 49.56 | $49.53 | 279301 |
| 2023-05-11 | 49.57 | $49.54 | 289105 |
| 2023-05-10 | 49.57 | $49.53 | 208700 |
| 2023-05-09 | 49.57 | $49.55 | 243245 |
| 2023-05-08 | 49.57 | $49.57 | 233800 |
| 2023-05-05 | 49.57 | $49.56 | 198500 |
| 2023-05-04 | 49.58 | $49.61 | 366900 |
| 2023-05-03 | 49.57 | $49.52 | 574900 |
| 2023-05-02 | 49.58 | $49.46 | 1.0M |
| 2023-05-01 | 49.59 | $49.54 | 444800 |
| 2023-04-28 | 49.60 | $49.76 | 506123 |
| 2023-04-27 | 49.58 | $49.75 | 227625 |
| 2023-04-26 | 49.56 | $49.70 | 758600 |
| 2023-04-25 | 49.55 | $49.61 | 307311 |
| 2023-04-24 | 49.54 | $49.63 | 332205 |
| 2023-04-21 | 49.53 | $49.65 | 367329 |
| 2023-04-20 | 49.52 | $49.59 | 420900 |
| 2023-04-19 | 49.51 | $49.55 | 347700 |
| 2023-04-18 | 49.51 | $49.62 | 676000 |
| 2023-04-17 | 49.49 | $49.54 | 191727 |
| 2023-04-14 | 49.49 | $49.53 | 130803 |
| 2023-04-13 | 49.48 | $49.54 | 172700 |
| 2023-04-12 | 49.48 | $49.52 | 251200 |
| 2023-04-11 | 49.47 | $49.49 | 328205 |
| 2023-04-10 | 49.47 | $49.45 | 246000 |
| 2023-04-06 | 49.48 | $49.38 | 198200 |
| 2023-04-05 | 49.49 | $49.42 | 377547 |
| 2023-04-04 | 49.49 | $49.40 | 279441 |
| 2023-04-03 | 49.50 | $49.36 | 317225 |
| 2023-03-31 | 49.52 | $49.51 | 228700 |
| 2023-03-30 | 49.52 | $49.56 | 254200 |
| 2023-03-29 | 49.51 | $49.54 | 264216 |
| 2023-03-28 | 49.51 | $49.47 | 427600 |
| 2023-03-27 | 49.51 | $49.40 | 179441 |
| 2023-03-24 | 49.53 | $49.41 | 245200 |
| 2023-03-23 | 49.54 | $49.49 | 568200 |
| 2023-03-22 | 49.54 | $49.36 | 279723 |
| 2023-03-21 | 49.56 | $49.28 | 161400 |
| 2023-03-20 | 49.59 | $49.37 | 358400 |
| 2023-03-17 | 49.62 | $49.34 | 476236 |
| 2023-03-16 | 49.65 | $49.41 | 376833 |
| 2023-03-15 | 49.67 | $49.37 | 352919 |
| 2023-03-14 | 49.70 | $49.38 | 289004 |
| 2023-03-13 | 49.74 | $49.61 | 711931 |
| 2023-03-10 | 49.75 | $49.65 | 353425 |
| 2023-03-09 | 49.76 | $49.67 | 530142 |
| 2023-03-08 | 49.77 | $49.70 | 328031 |
| 2023-03-07 | 49.78 | $49.67 | 494400 |
| 2023-03-06 | 49.79 | $49.76 | 243926 |
| 2023-03-03 | 49.79 | $49.68 | 340112 |
| 2023-03-02 | 49.80 | $49.69 | 250709 |
| 2023-03-01 | 49.81 | $49.66 | 1.1M |
| 2023-02-28 | 49.83 | $49.89 | 470941 |
| 2023-02-27 | 49.82 | $49.86 | 420400 |
| 2023-02-24 | 49.82 | $49.81 | 286500 |
| 2023-02-23 | 49.82 | $49.90 | 320600 |
| 2023-02-22 | 49.81 | $49.88 | 480737 |
| 2023-02-21 | 49.80 | $49.92 | 363100 |
| 2023-02-17 | 49.79 | $49.92 | 372624 |
| 2023-02-16 | 49.78 | $49.93 | 221208 |
| 2023-02-15 | 49.76 | $49.90 | 387038 |
| 2023-02-14 | 49.75 | $49.85 | 997122 |
| 2023-02-13 | 49.73 | $49.99 | 484800 |
| 2023-02-10 | 49.71 | $49.84 | 590600 |
| 2023-02-09 | 49.69 | $49.85 | 436600 |
| 2023-02-08 | 49.68 | $49.83 | 428500 |
| 2023-02-07 | 49.66 | $49.82 | 398417 |
| 2023-02-06 | 49.64 | $49.78 | 552732 |
| 2023-02-03 | 49.63 | $49.68 | 851800 |
| 2023-02-02 | 49.63 | $49.71 | 611235 |
| 2023-02-01 | 49.62 | $49.66 | 390600 |
| 2023-01-31 | 49.61 | $49.90 | 260929 |
| 2023-01-30 | 49.58 | $49.86 | 371406 |
| 2023-01-27 | 49.55 | $49.78 | 188547 |
| 2023-01-26 | 49.53 | $49.75 | 217200 |
| 2023-01-25 | 49.51 | $49.73 | 285400 |
| 2023-01-24 | 49.48 | $49.69 | 343219 |
| 2023-01-23 | 49.46 | $49.68 | 335020 |
| 2023-01-20 | 49.44 | $49.69 | 168007 |
| 2023-01-19 | 49.41 | $49.61 | 1.1M |
| 2023-01-18 | 49.39 | $49.59 | 198143 |
| 2023-01-17 | 49.37 | $49.51 | 215500 |
| 2023-01-13 | 49.35 | $49.47 | 219804 |
| 2023-01-12 | 49.34 | $49.42 | 214720 |
| 2023-01-11 | 49.33 | $49.36 | 741049 |
| 2023-01-10 | 49.33 | $49.50 | 164600 |
| 2023-01-09 | 49.31 | $49.35 | 139200 |
| 2023-01-06 | 49.31 | $49.31 | 161848 |
| 2023-01-05 | 49.31 | $49.32 | 191193 |
| 2023-01-04 | 49.30 | $49.33 | 180400 |
| 2023-01-03 | 49.30 | $49.33 | 336100 |
| 2022-12-30 | 49.30 | $49.26 | 318911 |
| 2022-12-29 | 49.30 | $49.39 | 398741 |
| 2022-12-28 | 49.29 | $49.25 | 280340 |
| 2022-12-27 | 49.30 | $49.24 | 221200 |
| 2022-12-23 | 49.30 | $49.26 | 240035 |
| 2022-12-22 | 49.31 | $49.72 | 336448 |
| 2022-12-21 | 49.26 | $49.45 | 421600 |
| 2022-12-20 | 49.24 | $49.37 | 500200 |
| 2022-12-19 | 49.23 | $49.45 | 367300 |
| 2022-12-16 | 49.21 | $49.36 | 588549 |
| 2022-12-15 | 49.19 | $49.34 | 239600 |
| 2022-12-14 | 49.18 | $49.32 | 215900 |
| 2022-12-13 | 49.16 | $49.24 | 430612 |
| 2022-12-12 | 49.15 | $49.36 | 318300 |
| 2022-12-09 | 49.13 | $49.21 | 215143 |
| 2022-12-08 | 49.12 | $49.19 | 204500 |
| 2022-12-07 | 49.12 | $49.14 | 158918 |
| 2022-12-06 | 49.11 | $49.15 | 174648 |
| 2022-12-05 | 49.11 | $49.17 | 203900 |
| 2022-12-02 | 49.10 | $49.13 | 206933 |
| 2022-12-01 | 49.10 | $49.15 | 202900 |
| 2022-11-30 | 49.10 | $49.38 | 136836 |
| 2022-11-29 | 49.07 | $49.35 | 259400 |
| 2022-11-28 | 49.04 | $49.20 | 176400 |
| 2022-11-25 | 49.02 | $49.21 | 90305 |
| 2022-11-23 | 49.00 | $49.17 | 147012 |
| 2022-11-22 | 48.98 | $49.23 | 247800 |
| 2022-11-21 | 48.96 | $49.28 | 314900 |
| 2022-11-18 | 48.92 | $49.22 | 174239 |
| 2022-11-17 | 48.89 | $49.07 | 255100 |
| 2022-11-16 | 48.87 | $49.11 | 1.2M |
| 2022-11-15 | 48.85 | $49.00 | 225640 |
| 2022-11-14 | 48.83 | $48.92 | 359200 |
| 2022-11-11 | 48.82 | $48.95 | 693203 |
| 2022-11-10 | 48.81 | $48.87 | 114327 |
| 2022-11-09 | 48.80 | $48.83 | 252048 |
| 2022-11-08 | 48.80 | $48.76 | 149423 |
| 2022-11-07 | 48.80 | $48.77 | 204900 |
| 2022-11-04 | 48.80 | $48.76 | 169426 |
| 2022-11-03 | 48.81 | $48.51 | 656646 |
| 2022-11-02 | 48.84 | $48.69 | 193600 |
| 2022-11-01 | 48.85 | $48.70 | 556330 |
| 2022-10-31 | 48.87 | $48.84 | 231012 |
| 2022-10-28 | 48.87 | $48.81 | 134117 |
| 2022-10-27 | 48.88 | $48.81 | 333810 |
| 2022-10-26 | 48.89 | $48.81 | 442036 |
| 2022-10-25 | 48.90 | $48.80 | 494829 |
| 2022-10-24 | 48.91 | $48.83 | 272700 |
| 2022-10-21 | 48.91 | $48.91 | 213200 |
| 2022-10-20 | 48.91 | $48.81 | 85136 |
| 2022-10-19 | 48.93 | $48.79 | 463602 |
| 2022-10-18 | 48.94 | $48.77 | 498000 |
| 2022-10-17 | 48.96 | $48.78 | 163334 |
| 2022-10-14 | 48.98 | $48.74 | 171200 |
| 2022-10-13 | 49.00 | $48.76 | 356200 |
| 2022-10-12 | 49.03 | $48.73 | 342300 |
| 2022-10-11 | 49.06 | $48.77 | 166600 |
| 2022-10-10 | 49.09 | $48.80 | 232400 |
| 2022-10-07 | 49.12 | $49.02 | 129300 |
| 2022-10-06 | 49.13 | $49.07 | 456834 |
| 2022-10-05 | 49.14 | $48.89 | 619800 |
| 2022-10-04 | 49.16 | $48.85 | 644226 |
| 2022-10-03 | 49.19 | $48.71 | 518800 |
| 2022-09-30 | 49.25 | $49.10 | 142700 |
| 2022-09-29 | 49.26 | $49.11 | 424248 |
| 2022-09-28 | 49.28 | $49.14 | 171800 |
| 2022-09-27 | 49.29 | $49.18 | 170141 |
| 2022-09-26 | 49.30 | $49.29 | 192200 |
| 2022-09-23 | 49.30 | $49.27 | 118000 |
| 2022-09-22 | 49.31 | $49.24 | 325142 |
| 2022-09-21 | 49.31 | $49.21 | 318512 |
| 2022-09-20 | 49.33 | $49.33 | 188400 |
| 2022-09-19 | 49.33 | $49.34 | 171400 |
| 2022-09-16 | 49.32 | $49.32 | 119531 |
| 2022-09-15 | 49.32 | $49.30 | 117236 |
| 2022-09-14 | 49.33 | $49.31 | 125920 |
| 2022-09-13 | 49.33 | $49.36 | 470044 |
| 2022-09-12 | 49.33 | $49.35 | 1.6M |
| 2022-09-09 | 49.32 | $49.30 | 159024 |
| 2022-09-08 | 49.32 | $49.14 | 623604 |
| 2022-09-07 | 49.34 | $49.33 | 342400 |
| 2022-09-06 | 49.35 | $49.30 | 60300 |
| 2022-09-02 | 49.35 | $49.29 | 349500 |
| 2022-09-01 | 49.36 | $49.23 | 93000 |
| 2022-08-31 | 49.37 | $49.34 | 105337 |
| 2022-08-30 | 49.37 | $49.37 | 204700 |
| 2022-08-29 | 49.37 | $49.44 | 89900 |
| 2022-08-26 | 49.37 | $49.45 | 97300 |
| 2022-08-25 | 49.36 | $49.54 | 76604 |
| 2022-08-24 | 49.34 | $49.54 | 254600 |
| 2022-08-23 | 49.32 | $49.54 | 99300 |
| 2022-08-22 | 49.29 | $49.50 | 173900 |
| 2022-08-19 | 49.27 | $49.47 | 84541 |
| 2022-08-18 | 49.25 | $49.46 | 58600 |
| 2022-08-17 | 49.23 | $49.41 | 327900 |
| 2022-08-16 | 49.21 | $49.47 | 447500 |
| 2022-08-15 | 49.18 | $49.41 | 66900 |
| 2022-08-12 | 49.16 | $49.41 | 112700 |
| 2022-08-11 | 49.13 | $49.35 | 291200 |
| 2022-08-10 | 49.11 | $49.30 | 728045 |
| 2022-08-09 | 49.09 | $49.20 | 53239 |
| 2022-08-08 | 49.08 | $49.20 | 378036 |
| 2022-08-05 | 49.07 | $49.19 | 330937 |
| 2022-08-04 | 49.06 | $48.90 | 626827 |
| 2022-08-03 | 49.07 | $49.05 | 274600 |
| 2022-08-02 | 49.07 | $48.89 | 280244 |
| 2022-08-01 | 49.09 | $49.18 | 118500 |
| 2022-07-29 | 49.08 | $49.28 | 69045 |
| 2022-07-28 | 49.06 | $49.22 | 167436 |
| 2022-07-27 | 49.05 | $49.14 | 100500 |
| 2022-07-26 | 49.04 | $49.11 | 76500 |
| 2022-07-25 | 49.03 | $49.08 | 424800 |
| 2022-07-22 | 49.03 | $49.12 | 127000 |
| 2022-07-21 | 49.02 | $48.95 | 258900 |
| 2022-07-20 | 49.02 | $48.98 | 102807 |
| 2022-07-19 | 49.03 | $48.86 | 241700 |
| 2022-07-18 | 49.04 | $48.97 | 67600 |
| 2022-07-15 | 49.05 | $48.93 | 81400 |
| 2022-07-14 | 49.06 | $48.93 | 142440 |
| 2022-07-13 | 49.08 | $48.98 | 70800 |
| 2022-07-12 | 49.09 | $49.00 | 159521 |
| 2022-07-11 | 49.10 | $49.03 | 95931 |
| 2022-07-08 | 49.11 | $49.02 | 76319 |
| 2022-07-07 | 49.12 | $48.99 | 139200 |
| 2022-07-06 | 49.13 | $48.89 | 162411 |
| 2022-07-05 | 49.15 | $48.97 | 104900 |
| 2022-07-01 | 49.17 | $49.00 | 51104 |
| 2022-06-30 | 49.19 | $49.04 | 93730 |
| 2022-06-29 | 49.21 | $49.10 | 134600 |
| 2022-06-28 | 49.22 | $49.05 | 103200 |
| 2022-06-27 | 49.24 | $49.02 | 67829 |
| 2022-06-24 | 49.26 | $49.00 | 133300 |
| 2022-06-23 | 49.29 | $49.06 | 149000 |
| 2022-06-22 | 49.31 | $49.09 | 222720 |
| 2022-06-21 | 49.33 | $49.05 | 124300 |
| 2022-06-17 | 49.36 | $49.09 | 219806 |
| 2022-06-16 | 49.39 | $49.21 | 104200 |
| 2022-06-15 | 49.41 | $49.30 | 145500 |
| 2022-06-14 | 49.42 | $49.07 | 164300 |
| 2022-06-13 | 49.46 | $49.23 | 261229 |
| 2022-06-10 | 49.48 | $49.52 | 193434 |
| 2022-06-09 | 49.48 | $49.49 | 111000 |
| 2022-06-08 | 49.48 | $49.51 | 105836 |
| 2022-06-07 | 49.47 | $49.41 | 269100 |
| 2022-06-06 | 49.48 | $49.42 | 94700 |
| 2022-06-03 | 49.49 | $49.40 | 243500 |
| 2022-06-02 | 49.49 | $49.32 | 95600 |
| 2022-06-01 | 49.51 | $49.34 | 111300 |
| 2022-05-31 | 49.53 | $49.36 | 72115 |
| 2022-05-27 | 49.55 | $49.39 | 184800 |
| 2022-05-26 | 49.57 | $49.34 | 124431 |
| 2022-05-25 | 49.59 | $49.30 | 88710 |
| 2022-05-24 | 49.62 | $49.35 | 177300 |
| 2022-05-23 | 49.65 | $49.29 | 77122 |
| 2022-05-20 | 49.69 | $49.25 | 101600 |
| 2022-05-19 | 49.73 | $49.36 | 185800 |
| 2022-05-18 | 49.77 | $49.25 | 142735 |
| 2022-05-17 | 49.83 | $49.30 | 89245 |
| 2022-05-16 | 49.88 | $49.25 | 261400 |
| 2022-05-13 | 49.95 | $49.49 | 249637 |
| 2022-05-12 | 50.00 | $49.80 | 405203 |
| 2022-05-11 | 50.02 | $49.79 | 138836 |
| 2022-05-10 | 50.04 | $49.82 | 85447 |
| 2022-05-09 | 50.06 | $50.01 | 173300 |
| 2022-05-06 | 50.07 | $49.85 | 113723 |
| 2022-05-05 | 50.09 | $49.80 | 732100 |
| 2022-05-04 | 50.12 | $49.82 | 306816 |
| 2022-05-03 | 50.16 | $49.90 | 197400 |
| 2022-05-02 | 50.18 | $50.01 | 159100 |
| 2022-04-29 | 50.20 | $50.31 | 97500 |
| 2022-04-28 | 50.19 | $50.16 | 282700 |
| 2022-04-27 | 50.19 | $50.16 | 196722 |
| 2022-04-26 | 50.20 | $50.21 | 161900 |
| 2022-04-25 | 50.20 | $50.20 | 254348 |
| 2022-04-22 | 50.19 | $50.20 | 141734 |
| 2022-04-21 | 50.19 | $50.19 | 107628 |
| 2022-04-20 | 50.19 | $50.23 | 133800 |
| 2022-04-19 | 50.19 | $50.22 | 371702 |
| 2022-04-18 | 50.19 | $50.21 | 165000 |
| 2022-04-14 | 50.19 | $50.24 | 609847 |
| 2022-04-13 | 50.18 | $50.21 | 214531 |
| 2022-04-12 | 50.18 | $50.30 | 137125 |
| 2022-04-11 | 50.16 | $50.29 | 295416 |
| 2022-04-08 | 50.15 | $50.31 | 998129 |
| 2022-04-07 | 50.13 | $50.32 | 1.5M |
| 2022-04-06 | 50.11 | $50.20 | 211500 |
| 2022-04-05 | 50.10 | $50.13 | 162500 |
| 2022-04-04 | 50.10 | $50.14 | 397906 |
| 2022-04-01 | 50.10 | $50.08 | 99040 |
| 2022-03-31 | 50.10 | $50.21 | 219700 |
| 2022-03-30 | 50.09 | $50.07 | 456316 |
| 2022-03-29 | 50.09 | $50.07 | 176948 |
| 2022-03-28 | 50.09 | $50.05 | 94400 |
| 2022-03-25 | 50.10 | $50.05 | 118500 |
| 2022-03-24 | 50.10 | $49.99 | 54420 |
| 2022-03-23 | 50.11 | $49.98 | 230900 |
| 2022-03-22 | 50.13 | $49.98 | 292628 |
| 2022-03-21 | 50.14 | $49.96 | 42927 |
| 2022-03-18 | 50.16 | $50.01 | 144200 |
| 2022-03-17 | 50.18 | $49.97 | 153300 |
| 2022-03-16 | 50.20 | $49.95 | 280500 |
| 2022-03-15 | 50.22 | $50.00 | 153300 |
| 2022-03-14 | 50.25 | $50.04 | 76405 |
| 2022-03-11 | 50.27 | $50.05 | 888525 |
| 2022-03-10 | 50.29 | $50.22 | 67824 |
| 2022-03-09 | 50.30 | $50.19 | 66117 |
| 2022-03-08 | 50.31 | $50.19 | 114300 |
| 2022-03-07 | 50.33 | $50.26 | 128218 |
| 2022-03-04 | 50.33 | $50.26 | 126723 |
| 2022-03-03 | 50.34 | $50.17 | 95700 |
| 2022-03-02 | 50.36 | $50.15 | 63722 |
| 2022-03-01 | 50.38 | $50.16 | 84000 |
| 2022-02-28 | 50.40 | $50.32 | 120118 |
| 2022-02-25 | 50.41 | $50.33 | 115400 |
| 2022-02-24 | 50.42 | $50.38 | 145505 |
| 2022-02-23 | 50.42 | $50.39 | 211426 |
| 2022-02-22 | 50.43 | $50.37 | 247124 |
| 2022-02-18 | 50.43 | $50.38 | 63000 |
| 2022-02-17 | 50.44 | $50.40 | 159407 |
| 2022-02-16 | 50.44 | $50.41 | 1.4M |
| 2022-02-15 | 50.45 | $50.41 | 1.9M |
| 2022-02-14 | 50.45 | $50.42 | 5.2M |
| 2022-02-11 | 50.46 | $50.45 | 292500 |
| 2022-02-10 | 50.46 | $50.43 | 234646 |
| 2022-02-09 | 50.46 | $50.47 | 355946 |
| 2022-02-08 | 50.46 | $50.45 | 115600 |
| 2022-02-07 | 50.46 | $50.43 | 602614 |
| 2022-02-04 | 50.46 | $50.48 | 633200 |
| 2022-02-03 | 50.46 | $50.46 | 155413 |
| 2022-02-02 | 50.46 | $50.47 | 170400 |
| 2022-02-01 | 50.46 | $50.45 | 127111 |
| 2022-01-31 | 50.46 | $50.48 | 205100 |
| 2022-01-28 | 50.46 | $50.50 | 65600 |
| 2022-01-27 | 50.45 | $50.51 | 311222 |
| 2022-01-26 | 50.45 | $50.49 | 208300 |
| 2022-01-25 | 50.44 | $50.47 | 116148 |
| 2022-01-24 | 50.44 | $50.49 | 54144 |
| 2022-01-21 | 50.43 | $50.47 | 65800 |
| 2022-01-20 | 50.43 | $50.49 | 508423 |
| 2022-01-19 | 50.42 | $50.44 | 219706 |
| 2022-01-18 | 50.42 | $50.44 | 103412 |
| 2022-01-14 | 50.42 | $50.44 | 104219 |
| 2022-01-13 | 50.41 | $50.45 | 83700 |
| 2022-01-12 | 50.41 | $50.44 | 147816 |
| 2022-01-11 | 50.41 | $50.41 | 317909 |
| 2022-01-10 | 50.41 | $50.40 | 142349 |
| 2022-01-07 | 50.41 | $50.39 | 55200 |
| 2022-01-06 | 50.41 | $50.40 | 74324 |
| 2022-01-05 | 50.41 | $50.39 | 59700 |
| 2022-01-04 | 50.41 | $50.40 | 43200 |
| 2022-01-03 | 50.41 | $50.38 | 39307 |
| 2021-12-31 | 50.42 | $50.38 | 34900 |
| 2021-12-30 | 50.42 | $50.39 | 119200 |
| 2021-12-29 | 50.43 | $50.39 | 47332 |
| 2021-12-28 | 50.43 | $50.39 | 245127 |
| 2021-12-27 | 50.43 | $50.37 | 47139 |
| 2021-12-23 | 50.44 | $50.39 | 21000 |
| 2021-12-22 | 50.44 | $50.43 | 145400 |
| 2021-12-21 | 50.45 | $50.45 | 123216 |
| 2021-12-20 | 50.45 | $50.44 | 27500 |
| 2021-12-17 | 50.45 | $50.44 | 28200 |
| 2021-12-16 | 50.45 | $50.45 | 214311 |
| 2021-12-15 | 50.45 | $50.44 | 402441 |
| 2021-12-14 | 50.45 | $50.45 | 119300 |
| 2021-12-13 | 50.45 | $50.44 | 98133 |
| 2021-12-10 | 50.45 | $50.43 | 109408 |
| 2021-12-09 | 50.45 | $50.40 | 22500 |
| 2021-12-08 | 50.46 | $50.44 | 105600 |
| 2021-12-07 | 50.46 | $50.38 | 82400 |
| 2021-12-06 | 50.47 | $50.40 | 188944 |
| 2021-12-03 | 50.47 | $50.43 | 67700 |
| 2021-12-02 | 50.48 | $50.42 | 48200 |
| 2021-12-01 | 50.48 | $50.44 | 21900 |
| 2021-11-30 | 50.49 | $50.48 | 42628 |
| 2021-11-29 | 50.49 | $50.50 | 57200 |
| 2021-11-26 | 50.49 | $50.46 | 24528 |
| 2021-11-24 | 50.49 | $50.51 | 17500 |
| 2021-11-23 | 50.49 | $50.49 | 22802 |
| 2021-11-22 | 50.49 | $50.49 | 30500 |
| 2021-11-19 | 50.49 | $50.49 | 35001 |
| 2021-11-18 | 50.49 | $50.48 | 36408 |
| 2021-11-17 | 50.49 | $50.48 | 86838 |
| 2021-11-16 | 50.49 | $50.48 | 14041 |
| 2021-11-15 | 50.49 | $50.48 | 19234 |
| 2021-11-12 | 50.49 | $50.50 | 278500 |
| 2021-11-11 | 50.49 | $50.49 | 104111 |
| 2021-11-10 | 50.49 | $50.49 | 369500 |
| 2021-11-09 | 50.49 | $50.50 | 41731 |
| 2021-11-08 | 50.49 | $50.51 | 65100 |
| 2021-11-05 | 50.49 | $50.48 | 6900 |
| 2021-11-04 | 50.49 | $50.47 | 7300 |
| 2021-11-03 | 50.49 | $50.48 | 13700 |
| 2021-11-02 | 50.49 | $50.48 | 21733 |
| 2021-11-01 | 50.49 | $50.46 | 13400 |
| 2021-10-29 | 50.49 | $50.52 | 19009 |
| 2021-10-28 | 50.49 | $50.53 | 24605 |
| 2021-10-27 | 50.49 | $50.52 | 44800 |
| 2021-10-26 | 50.48 | $50.49 | 23620 |
| 2021-10-25 | 50.48 | $50.50 | 11800 |
| 2021-10-22 | 50.48 | $50.49 | 18300 |
| 2021-10-21 | 50.48 | $50.49 | 36300 |
| 2021-10-20 | 50.48 | $50.49 | 45600 |
| 2021-10-19 | 50.48 | $50.46 | 55500 |
| 2021-10-18 | 50.48 | $50.47 | 13300 |
| 2021-10-15 | 50.48 | $50.46 | 5730 |
| 2021-10-14 | 50.48 | $50.46 | 10200 |
| 2021-10-13 | 50.49 | $50.46 | 8717 |
| 2021-10-12 | 50.49 | $50.46 | 7907 |
| 2021-10-11 | 50.49 | $50.47 | 10900 |
| 2021-10-08 | 50.50 | $50.49 | 92100 |
| 2021-10-07 | 50.50 | $50.48 | 10800 |
| 2021-10-06 | 50.50 | $50.48 | 23000 |
| 2021-10-05 | 50.50 | $50.47 | 235919 |
| 2021-10-04 | 50.50 | $50.50 | 4600 |
| 2021-10-01 | 50.50 | $50.50 | 305700 |
| 2021-09-30 | 50.50 | $50.52 | 85302 |
| 2021-09-29 | 50.50 | $50.51 | 9200 |
| 2021-09-28 | 50.50 | $50.52 | 8900 |
| 2021-09-27 | 50.50 | $50.51 | 13625 |
| 2021-09-24 | 50.50 | $50.51 | 12344 |
| 2021-09-23 | 50.50 | $50.50 | 39830 |
| 2021-09-22 | 50.50 | $50.50 | 16704 |
| 2021-09-21 | 50.50 | $50.49 | 3504 |
| 2021-09-20 | 50.50 | $50.49 | 10100 |
| 2021-09-17 | 50.50 | $50.49 | 6734 |
| 2021-09-16 | 50.50 | $50.49 | 15700 |
| 2021-09-15 | 50.50 | $50.49 | 39000 |
| 2021-09-14 | 50.50 | $50.49 | 71400 |
| 2021-09-13 | 50.50 | $50.49 | 35800 |
| 2021-09-10 | 50.50 | $50.50 | 33813 |
| 2021-09-09 | 50.51 | $50.51 | 44400 |
| 2021-09-08 | 50.50 | $50.48 | 175040 |
| 2021-09-07 | 50.51 | $50.49 | 8700 |
| 2021-09-03 | 50.51 | $50.49 | 8400 |
| 2021-09-02 | 50.51 | $50.49 | 10511 |
| 2021-09-01 | 50.51 | $50.50 | 17047 |
| 2021-08-31 | 50.51 | $50.53 | 16806 |
| 2021-08-30 | 50.51 | $50.57 | 15200 |
| 2021-08-27 | 50.51 | $50.53 | 7506 |
| 2021-08-26 | 50.50 | $50.52 | 15531 |
| 2021-08-25 | 50.50 | $50.53 | 12317 |
| 2021-08-24 | 50.50 | $50.52 | 3200 |
| 2021-08-23 | 50.50 | $50.51 | 6400 |
| 2021-08-20 | 50.50 | $50.50 | 6400 |
| 2021-08-19 | 50.50 | $50.53 | 34000 |
| 2021-08-18 | 50.49 | $50.50 | 11146 |
| 2021-08-17 | 50.49 | $50.50 | 5300 |
| 2021-08-16 | 50.49 | $50.51 | 13124 |
| 2021-08-13 | 50.49 | $50.51 | 17331 |
| 2021-08-12 | 50.49 | $50.50 | 2200 |
| 2021-08-11 | 50.49 | $50.51 | 89800 |
| 2021-08-10 | 50.48 | $50.52 | 29700 |
| 2021-08-09 | 50.48 | $50.48 | 22400 |
| 2021-08-06 | 50.48 | $50.51 | 33731 |
| 2021-08-05 | 50.48 | $50.49 | 587932 |
| 2021-08-04 | 50.48 | $50.46 | 1939 |
| 2021-08-03 | 50.48 | $50.47 | 4400 |
| 2021-08-02 | 50.48 | $50.45 | 30100 |
| 2021-07-30 | 50.48 | $50.51 | 3527 |
| 2021-07-29 | 50.48 | $50.49 | 65015 |
| 2021-07-28 | 50.48 | $50.49 | 98500 |
| 2021-07-27 | 50.47 | $50.49 | 561800 |
| 2021-07-26 | 50.47 | $50.46 | 1235 |
| 2021-07-23 | 50.47 | $50.47 | 3423 |
| 2021-07-22 | 50.48 | $50.48 | 2327 |
| 2021-07-21 | 50.47 | $50.49 | 10700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.56
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.76
Average
50.26
Maximum
50.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.56 | $50.59 | 4.5M |
| 2026-07-16 | 50.56 | $50.57 | 3.2M |
| 2026-07-15 | 50.56 | $50.55 | 3.9M |
| 2026-07-14 | 50.57 | $50.54 | 8.8M |
| 2026-07-13 | 50.57 | $50.57 | 3.0M |
| 2026-07-10 | 50.58 | $50.55 | 4.1M |
| 2026-07-09 | 50.58 | $50.55 | 3.7M |
| 2026-07-08 | 50.58 | $50.53 | 4.4M |
| 2026-07-07 | 50.59 | $50.54 | 3.8M |
| 2026-07-06 | 50.60 | $50.53 | 6.7M |
| 2026-07-02 | 50.60 | $50.55 | 9.0M |
| 2026-07-01 | 50.61 | $50.50 | 6.6M |
| 2026-06-30 | 50.62 | $50.49 | 5.8M |
| 2026-06-29 | 50.63 | $50.68 | 4.1M |
| 2026-06-26 | 50.62 | $50.67 | 3.9M |
| 2026-06-25 | 50.61 | $50.66 | 4.1M |
| 2026-06-24 | 50.61 | $50.64 | 3.9M |
| 2026-06-23 | 50.60 | $50.64 | 3.8M |
| 2026-06-22 | 50.60 | $50.65 | 3.3M |
| 2026-06-18 | 50.60 | $50.64 | 6.2M |
| 2026-06-17 | 50.59 | $50.61 | 4.3M |
| 2026-06-16 | 50.59 | $50.61 | 5.4M |
| 2026-06-15 | 50.60 | $50.62 | 6.2M |
| 2026-06-12 | 50.59 | $50.60 | 4.8M |
| 2026-06-11 | 50.60 | $50.59 | 5.6M |
| 2026-06-10 | 50.60 | $50.58 | 5.8M |
| 2026-06-09 | 50.60 | $50.57 | 7.0M |
| 2026-06-08 | 50.61 | $50.58 | 4.4M |
| 2026-06-05 | 50.61 | $50.57 | 5.1M |
| 2026-06-04 | 50.62 | $50.55 | 4.2M |
| 2026-06-03 | 50.62 | $50.54 | 5.0M |
| 2026-06-02 | 50.63 | $50.55 | 8.1M |
| 2026-06-01 | 50.64 | $50.54 | 5.6M |
| 2026-05-29 | 50.65 | $50.54 | 4.2M |
| 2026-05-28 | 50.65 | $50.71 | 5.6M |
| 2026-05-27 | 50.64 | $50.72 | 4.3M |
| 2026-05-26 | 50.63 | $50.70 | 4.7M |
| 2026-05-22 | 50.63 | $50.69 | 2.8M |
| 2026-05-21 | 50.62 | $50.66 | 4.8M |
| 2026-05-20 | 50.61 | $50.66 | 5.8M |
| 2026-05-19 | 50.61 | $50.64 | 7.0M |
| 2026-05-18 | 50.61 | $50.65 | 4.0M |
| 2026-05-15 | 50.60 | $50.63 | 4.1M |
| 2026-05-14 | 50.60 | $50.64 | 4.3M |
| 2026-05-13 | 50.60 | $50.63 | 4.5M |
| 2026-05-12 | 50.59 | $50.62 | 4.6M |
| 2026-05-11 | 50.59 | $50.59 | 6.1M |
| 2026-05-08 | 50.59 | $50.60 | 7.0M |
| 2026-05-07 | 50.59 | $50.57 | 5.4M |
| 2026-05-06 | 50.59 | $50.56 | 9.9M |
| 2026-05-05 | 50.59 | $50.56 | 4.6M |
| 2026-05-04 | 50.60 | $50.54 | 4.5M |
| 2026-05-01 | 50.60 | $50.51 | 5.5M |
| 2026-04-30 | 50.60 | $50.52 | 4.6M |
| 2026-04-29 | 50.61 | $50.70 | 12.2M |
| 2026-04-28 | 50.59 | $50.66 | 6.9M |
| 2026-04-27 | 50.58 | $50.66 | 4.5M |
| 2026-04-24 | 50.57 | $50.65 | 7.1M |
| 2026-04-23 | 50.56 | $50.63 | 2.8M |
| 2026-04-22 | 50.55 | $50.62 | 3.9M |
| 2026-04-21 | 50.54 | $50.60 | 3.1M |
| 2026-04-20 | 50.53 | $50.59 | 4.3M |
| 2026-04-17 | 50.52 | $50.63 | 3.9M |
| 2026-04-16 | 50.51 | $50.59 | 3.0M |
| 2026-04-15 | 50.50 | $50.58 | 2.8M |
| 2026-04-14 | 50.50 | $50.57 | 4.3M |
| 2026-04-13 | 50.49 | $50.55 | 5.2M |
| 2026-04-10 | 50.48 | $50.50 | 3.3M |
| 2026-04-09 | 50.48 | $50.50 | 5.1M |
| 2026-04-08 | 50.48 | $50.49 | 3.7M |
| 2026-04-07 | 50.48 | $50.47 | 4.1M |
| 2026-04-06 | 50.48 | $50.46 | 4.3M |
| 2026-04-02 | 50.48 | $50.42 | 3.9M |
| 2026-04-01 | 50.48 | $50.37 | 4.2M |
| 2026-03-31 | 50.49 | $50.37 | 3.7M |
| 2026-03-30 | 50.51 | $50.51 | 6.0M |
| 2026-03-27 | 50.50 | $50.50 | 7.8M |
| 2026-03-26 | 50.50 | $50.58 | 5.0M |
| 2026-03-25 | 50.49 | $50.59 | 6.5M |
| 2026-03-24 | 50.48 | $50.59 | 12.4M |
| 2026-03-23 | 50.47 | $50.57 | 5.5M |
| 2026-03-20 | 50.46 | $50.50 | 4.7M |
| 2026-03-19 | 50.46 | $50.50 | 6.0M |
| 2026-03-18 | 50.47 | $50.46 | 4.3M |
| 2026-03-17 | 50.47 | $50.46 | 6.9M |
| 2026-03-16 | 50.48 | $50.46 | 5.7M |
| 2026-03-13 | 50.49 | $50.38 | 7.4M |
| 2026-03-12 | 50.51 | $50.46 | 5.5M |
| 2026-03-11 | 50.52 | $50.44 | 7.0M |
| 2026-03-10 | 50.54 | $50.46 | 7.8M |
| 2026-03-09 | 50.55 | $50.44 | 8.4M |
| 2026-03-06 | 50.57 | $50.37 | 8.3M |
| 2026-03-05 | 50.60 | $50.43 | 7.7M |
| 2026-03-04 | 50.62 | $50.46 | 8.2M |
| 2026-03-03 | 50.64 | $50.44 | 10.6M |
| 2026-03-02 | 50.66 | $50.44 | 9.3M |
| 2026-02-27 | 50.69 | $50.38 | 11.2M |
| 2026-02-26 | 50.72 | $50.69 | 10.8M |
| 2026-02-25 | 50.72 | $50.74 | 5.6M |
| 2026-02-24 | 50.72 | $50.74 | 6.2M |
| 2026-02-23 | 50.72 | $50.73 | 8.4M |
| 2026-02-20 | 50.71 | $50.76 | 6.0M |
| 2026-02-19 | 50.71 | $50.73 | 13.0M |
| 2026-02-18 | 50.71 | $50.75 | 7.5M |
| 2026-02-17 | 50.71 | $50.72 | 4.9M |
| 2026-02-13 | 50.71 | $50.73 | 6.2M |
| 2026-02-12 | 50.71 | $50.71 | 6.6M |
| 2026-02-11 | 50.71 | $50.69 | 5.1M |
| 2026-02-10 | 50.71 | $50.70 | 5.7M |
| 2026-02-09 | 50.71 | $50.68 | 5.3M |
| 2026-02-06 | 50.72 | $50.66 | 6.8M |
| 2026-02-05 | 50.72 | $50.63 | 9.2M |
| 2026-02-04 | 50.73 | $50.69 | 5.8M |
| 2026-02-03 | 50.73 | $50.68 | 5.8M |
| 2026-02-02 | 50.73 | $50.69 | 5.8M |
| 2026-01-30 | 50.73 | $50.67 | 11.7M |
| 2026-01-29 | 50.74 | $50.82 | 12.8M |
| 2026-01-28 | 50.72 | $50.80 | 19.8M |
| 2026-01-27 | 50.71 | $50.77 | 5.4M |
| 2026-01-26 | 50.70 | $50.77 | 7.7M |
| 2026-01-23 | 50.69 | $50.80 | 4.6M |
| 2026-01-22 | 50.67 | $50.76 | 4.0M |
| 2026-01-21 | 50.66 | $50.77 | 4.3M |
| 2026-01-20 | 50.64 | $50.75 | 6.0M |
| 2026-01-16 | 50.63 | $50.75 | 4.7M |
| 2026-01-15 | 50.61 | $50.68 | 5.3M |
| 2026-01-14 | 50.61 | $50.67 | 5.5M |
| 2026-01-13 | 50.60 | $50.66 | 6.6M |
| 2026-01-12 | 50.59 | $50.64 | 6.9M |
| 2026-01-09 | 50.59 | $50.64 | 5.5M |
| 2026-01-08 | 50.58 | $50.62 | 5.7M |
| 2026-01-07 | 50.57 | $50.63 | 7.9M |
| 2026-01-06 | 50.57 | $50.60 | 5.3M |
| 2026-01-05 | 50.57 | $50.59 | 5.3M |
| 2026-01-02 | 50.56 | $50.61 | 3.7M |
| 2025-12-31 | 50.56 | $50.58 | 3.3M |
| 2025-12-30 | 50.55 | $50.57 | 4.9M |
| 2025-12-29 | 50.55 | $50.55 | 3.1M |
| 2025-12-26 | 50.55 | $50.54 | 2.5M |
| 2025-12-24 | 50.56 | $50.49 | 2.3M |
| 2025-12-23 | 50.57 | $50.46 | 4.4M |
| 2025-12-22 | 50.58 | $50.44 | 5.5M |
| 2025-12-19 | 50.59 | $50.66 | 4.1M |
| 2025-12-18 | 50.59 | $50.66 | 5.4M |
| 2025-12-17 | 50.58 | $50.62 | 7.1M |
| 2025-12-16 | 50.58 | $50.61 | 3.8M |
| 2025-12-15 | 50.58 | $50.60 | 5.4M |
| 2025-12-12 | 50.58 | $50.58 | 3.8M |
| 2025-12-11 | 50.59 | $50.57 | 13.0M |
| 2025-12-10 | 50.59 | $50.54 | 22.1M |
| 2025-12-09 | 50.60 | $50.52 | 8.0M |
| 2025-12-08 | 50.61 | $50.52 | 14.8M |
| 2025-12-05 | 50.62 | $50.54 | 4.8M |
| 2025-12-04 | 50.62 | $50.54 | 4.4M |
| 2025-12-03 | 50.63 | $50.54 | 5.0M |
| 2025-12-02 | 50.64 | $50.53 | 4.8M |
| 2025-12-01 | 50.65 | $50.56 | 5.7M |
| 2025-11-28 | 50.66 | $50.73 | 1.6M |
| 2025-11-26 | 50.65 | $50.70 | 3.8M |
| 2025-11-25 | 50.64 | $50.68 | 6.1M |
| 2025-11-24 | 50.64 | $50.68 | 5.4M |
| 2025-11-21 | 50.64 | $50.69 | 5.5M |
| 2025-11-20 | 50.63 | $50.67 | 4.8M |
| 2025-11-19 | 50.63 | $50.67 | 4.5M |
| 2025-11-18 | 50.63 | $50.63 | 6.8M |
| 2025-11-17 | 50.63 | $50.65 | 4.1M |
| 2025-11-14 | 50.63 | $50.63 | 4.2M |
| 2025-11-13 | 50.63 | $50.62 | 4.5M |
| 2025-11-12 | 50.63 | $50.61 | 3.1M |
| 2025-11-11 | 50.63 | $50.62 | 2.8M |
| 2025-11-10 | 50.63 | $50.61 | 4.8M |
| 2025-11-07 | 50.63 | $50.58 | 5.0M |
| 2025-11-06 | 50.64 | $50.57 | 5.3M |
| 2025-11-05 | 50.64 | $50.57 | 4.1M |
| 2025-11-04 | 50.65 | $50.56 | 8.2M |
| 2025-11-03 | 50.66 | $50.55 | 4.2M |
| 2025-10-31 | 50.67 | $50.74 | 9.8M |
| 2025-10-30 | 50.66 | $50.70 | 5.3M |
| 2025-10-29 | 50.65 | $50.72 | 6.7M |
| 2025-10-28 | 50.64 | $50.74 | 3.0M |
| 2025-10-27 | 50.63 | $50.73 | 7.1M |
| 2025-10-24 | 50.62 | $50.65 | 2.6M |
| 2025-10-23 | 50.62 | $50.66 | 6.6M |
| 2025-10-22 | 50.62 | $50.64 | 3.3M |
| 2025-10-21 | 50.62 | $50.64 | 7.0M |
| 2025-10-20 | 50.62 | $50.62 | 6.8M |
| 2025-10-17 | 50.62 | $50.62 | 4.7M |
| 2025-10-16 | 50.63 | $50.58 | 5.9M |
| 2025-10-15 | 50.63 | $50.60 | 6.2M |
| 2025-10-14 | 50.64 | $50.59 | 4.7M |
| 2025-10-13 | 50.65 | $50.62 | 2.2M |
| 2025-10-10 | 50.65 | $50.55 | 7.3M |
| 2025-10-09 | 50.67 | $50.61 | 4.1M |
| 2025-10-08 | 50.67 | $50.62 | 5.0M |
| 2025-10-07 | 50.68 | $50.62 | 4.2M |
| 2025-10-06 | 50.69 | $50.59 | 4.2M |
| 2025-10-03 | 50.70 | $50.60 | 6.4M |
| 2025-10-02 | 50.71 | $50.59 | 7.1M |
| 2025-10-01 | 50.72 | $50.60 | 5.7M |
| 2025-09-30 | 50.73 | $50.78 | 4.6M |
| 2025-09-29 | 50.72 | $50.78 | 5.5M |
| 2025-09-26 | 50.71 | $50.77 | 4.8M |
| 2025-09-25 | 50.70 | $50.75 | 5.9M |
| 2025-09-24 | 50.70 | $50.75 | 4.1M |
| 2025-09-23 | 50.69 | $50.75 | 10.8M |
| 2025-09-22 | 50.69 | $50.75 | 5.0M |
| 2025-09-19 | 50.68 | $50.73 | 2.8M |
| 2025-09-18 | 50.68 | $50.71 | 4.6M |
| 2025-09-17 | 50.68 | $50.68 | 3.8M |
| 2025-09-16 | 50.68 | $50.67 | 5.8M |
| 2025-09-15 | 50.69 | $50.69 | 3.3M |
| 2025-09-12 | 50.69 | $50.65 | 3.2M |
| 2025-09-11 | 50.70 | $50.66 | 5.3M |
| 2025-09-10 | 50.70 | $50.67 | 4.6M |
| 2025-09-09 | 50.70 | $50.69 | 6.0M |
| 2025-09-08 | 50.71 | $50.66 | 6.1M |
| 2025-09-05 | 50.71 | $50.61 | 5.3M |
| 2025-09-04 | 50.72 | $50.62 | 4.6M |
| 2025-09-03 | 50.73 | $50.64 | 3.2M |
| 2025-09-02 | 50.73 | $50.62 | 7.6M |
| 2025-08-29 | 50.74 | $50.82 | 6.2M |
| 2025-08-28 | 50.73 | $50.79 | 5.4M |
| 2025-08-27 | 50.72 | $50.79 | 14.0M |
| 2025-08-26 | 50.71 | $50.78 | 7.1M |
| 2025-08-25 | 50.70 | $50.77 | 4.4M |
| 2025-08-22 | 50.69 | $50.77 | 7.1M |
| 2025-08-21 | 50.68 | $50.75 | 9.6M |
| 2025-08-20 | 50.68 | $50.74 | 9.1M |
| 2025-08-19 | 50.67 | $50.70 | 5.7M |
| 2025-08-18 | 50.67 | $50.71 | 2.1M |
| 2025-08-15 | 50.67 | $50.74 | 2.9M |
| 2025-08-14 | 50.66 | $50.70 | 3.9M |
| 2025-08-13 | 50.66 | $50.64 | 5.9M |
| 2025-08-12 | 50.66 | $50.67 | 8.3M |
| 2025-08-11 | 50.66 | $50.63 | 5.1M |
| 2025-08-08 | 50.67 | $50.62 | 6.3M |
| 2025-08-07 | 50.67 | $50.61 | 6.7M |
| 2025-08-06 | 50.68 | $50.61 | 3.7M |
| 2025-08-05 | 50.68 | $50.60 | 5.0M |
| 2025-08-04 | 50.69 | $50.61 | 5.6M |
| 2025-08-01 | 50.70 | $50.57 | 6.5M |
| 2025-07-31 | 50.71 | $50.79 | 13.1M |
| 2025-07-30 | 50.69 | $50.77 | 4.8M |
| 2025-07-29 | 50.68 | $50.79 | 3.8M |
| 2025-07-28 | 50.67 | $50.75 | 4.2M |
| 2025-07-25 | 50.66 | $50.73 | 2.4M |
| 2025-07-24 | 50.65 | $50.71 | 5.4M |
| 2025-07-23 | 50.64 | $50.68 | 4.6M |
| 2025-07-22 | 50.64 | $50.71 | 4.9M |
| 2025-07-21 | 50.63 | $50.68 | 3.8M |
| 2025-07-18 | 50.63 | $50.65 | 3.5M |
| 2025-07-17 | 50.63 | $50.64 | 4.1M |
| 2025-07-16 | 50.63 | $50.64 | 7.5M |
| 2025-07-15 | 50.63 | $50.64 | 4.6M |
| 2025-07-14 | 50.63 | $50.66 | 4.9M |
| 2025-07-11 | 50.63 | $50.62 | 4.8M |
| 2025-07-10 | 50.63 | $50.61 | 5.3M |
| 2025-07-09 | 50.63 | $50.62 | 7.2M |
| 2025-07-08 | 50.64 | $50.58 | 4.8M |
| 2025-07-07 | 50.64 | $50.58 | 5.2M |
| 2025-07-03 | 50.65 | $50.56 | 2.0M |
| 2025-07-02 | 50.66 | $50.53 | 4.9M |
| 2025-07-01 | 50.67 | $50.57 | 6.3M |
| 2025-06-30 | 50.67 | $50.75 | 4.6M |
| 2025-06-27 | 50.66 | $50.75 | 6.5M |
| 2025-06-26 | 50.65 | $50.72 | 4.8M |
| 2025-06-25 | 50.65 | $50.66 | 3.8M |
| 2025-06-24 | 50.64 | $50.70 | 6.0M |
| 2025-06-23 | 50.64 | $50.72 | 3.6M |
| 2025-06-20 | 50.63 | $50.65 | 3.0M |
| 2025-06-18 | 50.63 | $50.63 | 5.9M |
| 2025-06-17 | 50.62 | $50.65 | 4.3M |
| 2025-06-16 | 50.62 | $50.65 | 3.3M |
| 2025-06-13 | 50.62 | $50.65 | 2.1M |
| 2025-06-12 | 50.61 | $50.66 | 4.0M |
| 2025-06-11 | 50.61 | $50.64 | 5.3M |
| 2025-06-10 | 50.60 | $50.65 | 6.1M |
| 2025-06-09 | 50.60 | $50.60 | 2.7M |
| 2025-06-06 | 50.60 | $50.58 | 6.3M |
| 2025-06-05 | 50.60 | $50.52 | 2.9M |
| 2025-06-04 | 50.60 | $50.56 | 6.8M |
| 2025-06-03 | 50.61 | $50.57 | 5.1M |
| 2025-06-02 | 50.61 | $50.54 | 5.7M |
| 2025-05-30 | 50.61 | $50.75 | 4.1M |
| 2025-05-29 | 50.59 | $50.68 | 5.6M |
| 2025-05-28 | 50.58 | $50.67 | 5.0M |
| 2025-05-27 | 50.56 | $50.62 | 5.8M |
| 2025-05-23 | 50.55 | $50.64 | 3.8M |
| 2025-05-22 | 50.54 | $50.62 | 3.9M |
| 2025-05-21 | 50.53 | $50.58 | 6.9M |
| 2025-05-20 | 50.52 | $50.58 | 2.5M |
| 2025-05-19 | 50.52 | $50.56 | 3.7M |
| 2025-05-16 | 50.51 | $50.59 | 4.2M |
| 2025-05-15 | 50.50 | $50.55 | 5.2M |
| 2025-05-14 | 50.49 | $50.57 | 5.6M |
| 2025-05-13 | 50.47 | $50.53 | 5.6M |
| 2025-05-12 | 50.46 | $50.55 | 4.2M |
| 2025-05-09 | 50.44 | $50.49 | 6.2M |
| 2025-05-08 | 50.43 | $50.49 | 4.2M |
| 2025-05-07 | 50.41 | $50.48 | 3.9M |
| 2025-05-06 | 50.40 | $50.43 | 8.8M |
| 2025-05-05 | 50.38 | $50.49 | 10.7M |
| 2025-05-02 | 50.36 | $50.43 | 6.1M |
| 2025-05-01 | 50.34 | $50.38 | 8.0M |
| 2025-04-30 | 50.33 | $50.54 | 5.2M |
| 2025-04-29 | 50.31 | $50.54 | 5.1M |
| 2025-04-28 | 50.28 | $50.51 | 3.4M |
| 2025-04-25 | 50.26 | $50.50 | 3.7M |
| 2025-04-24 | 50.24 | $50.46 | 10.9M |
| 2025-04-23 | 50.22 | $50.39 | 9.8M |
| 2025-04-22 | 50.21 | $50.33 | 8.1M |
| 2025-04-21 | 50.21 | $50.27 | 5.7M |
| 2025-04-17 | 50.21 | $50.30 | 3.3M |
| 2025-04-16 | 50.22 | $50.24 | 7.4M |
| 2025-04-15 | 50.23 | $50.26 | 7.0M |
| 2025-04-14 | 50.24 | $50.03 | 4.4M |
| 2025-04-11 | 50.27 | $49.84 | 7.5M |
| 2025-04-10 | 50.33 | $49.79 | 11.0M |
| 2025-04-09 | 50.39 | $50.31 | 12.4M |
| 2025-04-08 | 50.41 | $50.18 | 14.5M |
| 2025-04-07 | 50.44 | $49.90 | 16.2M |
| 2025-04-04 | 50.50 | $50.03 | 22.5M |
| 2025-04-03 | 50.55 | $50.27 | 11.5M |
| 2025-04-02 | 50.58 | $50.53 | 7.8M |
| 2025-04-01 | 50.58 | $50.52 | 12.3M |
| 2025-03-31 | 50.59 | $50.71 | 6.4M |
| 2025-03-28 | 50.58 | $50.64 | 6.4M |
| 2025-03-27 | 50.57 | $50.63 | 6.0M |
| 2025-03-26 | 50.57 | $50.57 | 6.6M |
| 2025-03-25 | 50.58 | $50.56 | 8.5M |
| 2025-03-24 | 50.59 | $50.55 | 5.9M |
| 2025-03-21 | 50.60 | $50.57 | 7.3M |
| 2025-03-20 | 50.61 | $50.53 | 13.0M |
| 2025-03-19 | 50.62 | $50.52 | 18.0M |
| 2025-03-18 | 50.64 | $50.53 | 4.6M |
| 2025-03-17 | 50.66 | $50.58 | 5.1M |
| 2025-03-14 | 50.68 | $50.56 | 6.8M |
| 2025-03-13 | 50.70 | $50.48 | 8.0M |
| 2025-03-12 | 50.72 | $50.58 | 9.3M |
| 2025-03-11 | 50.75 | $50.58 | 13.3M |
| 2025-03-10 | 50.77 | $50.60 | 12.2M |
| 2025-03-07 | 50.79 | $50.66 | 7.5M |
| 2025-03-06 | 50.81 | $50.63 | 9.3M |
| 2025-03-05 | 50.83 | $50.67 | 8.3M |
| 2025-03-04 | 50.85 | $50.65 | 12.8M |
| 2025-03-03 | 50.87 | $50.68 | 8.9M |
| 2025-02-28 | 50.89 | $50.91 | 9.7M |
| 2025-02-27 | 50.89 | $50.91 | 7.7M |
| 2025-02-26 | 50.89 | $50.92 | 7.0M |
| 2025-02-25 | 50.88 | $50.91 | 6.7M |
| 2025-02-24 | 50.88 | $50.86 | 4.0M |
| 2025-02-21 | 50.89 | $50.87 | 4.9M |
| 2025-02-20 | 50.89 | $50.87 | 4.5M |
| 2025-02-19 | 50.90 | $50.86 | 7.2M |
| 2025-02-18 | 50.91 | $50.85 | 8.7M |
| 2025-02-14 | 50.91 | $50.88 | 6.3M |
| 2025-02-13 | 50.92 | $50.88 | 7.1M |
| 2025-02-12 | 50.92 | $50.89 | 7.1M |
| 2025-02-11 | 50.93 | $50.92 | 5.1M |
| 2025-02-10 | 50.93 | $50.91 | 4.8M |
| 2025-02-07 | 50.93 | $50.90 | 7.9M |
| 2025-02-06 | 50.93 | $50.88 | 5.9M |
| 2025-02-05 | 50.93 | $50.86 | 7.2M |
| 2025-02-04 | 50.94 | $50.84 | 6.5M |
| 2025-02-03 | 50.94 | $50.84 | 9.1M |
| 2025-01-31 | 50.95 | $51.04 | 5.4M |
| 2025-01-30 | 50.93 | $51.02 | 6.6M |
| 2025-01-29 | 50.91 | $51.01 | 16.6M |
| 2025-01-28 | 50.90 | $51.00 | 8.5M |
| 2025-01-27 | 50.88 | $50.99 | 4.6M |
| 2025-01-24 | 50.86 | $50.99 | 7.3M |
| 2025-01-23 | 50.84 | $50.97 | 7.0M |
| 2025-01-22 | 50.83 | $50.95 | 6.4M |
| 2025-01-21 | 50.81 | $50.94 | 4.3M |
| 2025-01-17 | 50.79 | $50.92 | 5.3M |
| 2025-01-16 | 50.78 | $50.88 | 5.6M |
| 2025-01-15 | 50.77 | $50.87 | 7.1M |
| 2025-01-14 | 50.76 | $50.83 | 6.1M |
| 2025-01-13 | 50.75 | $50.82 | 4.4M |
| 2025-01-10 | 50.74 | $50.79 | 7.9M |
| 2025-01-08 | 50.74 | $50.75 | 7.9M |
| 2025-01-07 | 50.74 | $50.76 | 4.9M |
| 2025-01-06 | 50.74 | $50.77 | 10.7M |
| 2025-01-03 | 50.74 | $50.74 | 5.0M |
| 2025-01-02 | 50.74 | $50.75 | 5.6M |
| 2024-12-31 | 50.74 | $50.71 | 3.2M |
| 2024-12-30 | 50.75 | $50.71 | 5.9M |
| 2024-12-27 | 50.75 | $50.70 | 3.8M |
| 2024-12-26 | 50.76 | $50.66 | 3.7M |
| 2024-12-24 | 50.78 | $50.63 | 2.2M |
| 2024-12-23 | 50.79 | $50.62 | 8.0M |
| 2024-12-20 | 50.81 | $50.84 | 4.7M |
| 2024-12-19 | 50.81 | $50.80 | 7.4M |
| 2024-12-18 | 50.82 | $50.80 | 5.0M |
| 2024-12-17 | 50.82 | $50.84 | 5.1M |
| 2024-12-16 | 50.82 | $50.87 | 4.6M |
| 2024-12-13 | 50.82 | $50.82 | 5.2M |
| 2024-12-12 | 50.82 | $50.79 | 4.2M |
| 2024-12-11 | 50.83 | $50.80 | 4.8M |
| 2024-12-10 | 50.83 | $50.80 | 3.5M |
| 2024-12-09 | 50.84 | $50.79 | 4.5M |
| 2024-12-06 | 50.84 | $50.75 | 4.1M |
| 2024-12-05 | 50.85 | $50.74 | 4.0M |
| 2024-12-04 | 50.86 | $50.76 | 3.4M |
| 2024-12-03 | 50.87 | $50.77 | 12.8M |
| 2024-12-02 | 50.87 | $50.69 | 7.9M |
| 2024-11-29 | 50.89 | $50.96 | 3.2M |
| 2024-11-27 | 50.87 | $50.96 | 5.0M |
| 2024-11-26 | 50.86 | $50.94 | 9.3M |
| 2024-11-25 | 50.85 | $50.94 | 3.1M |
| 2024-11-22 | 50.84 | $50.97 | 3.4M |
| 2024-11-21 | 50.82 | $50.94 | 3.3M |
| 2024-11-20 | 50.81 | $50.87 | 3.3M |
| 2024-11-19 | 50.80 | $50.85 | 6.3M |
| 2024-11-18 | 50.80 | $50.85 | 4.5M |
| 2024-11-15 | 50.80 | $50.90 | 5.7M |
| 2024-11-14 | 50.79 | $50.85 | 4.9M |
| 2024-11-13 | 50.78 | $50.81 | 5.4M |
| 2024-11-12 | 50.78 | $50.79 | 4.4M |
| 2024-11-11 | 50.78 | $50.78 | 2.1M |
| 2024-11-08 | 50.78 | $50.79 | 4.4M |
| 2024-11-07 | 50.78 | $50.74 | 3.7M |
| 2024-11-06 | 50.78 | $50.70 | 6.3M |
| 2024-11-05 | 50.79 | $50.68 | 4.4M |
| 2024-11-04 | 50.80 | $50.66 | 8.0M |
| 2024-11-01 | 50.81 | $50.68 | 8.7M |
| 2024-10-31 | 50.82 | $50.90 | 4.2M |
| 2024-10-30 | 50.81 | $50.90 | 2.9M |
| 2024-10-29 | 50.80 | $50.86 | 4.2M |
| 2024-10-28 | 50.79 | $50.87 | 1.8M |
| 2024-10-25 | 50.78 | $50.83 | 3.1M |
| 2024-10-24 | 50.77 | $50.82 | 4.1M |
| 2024-10-23 | 50.76 | $50.83 | 3.4M |
| 2024-10-22 | 50.76 | $50.81 | 3.5M |
| 2024-10-21 | 50.75 | $50.81 | 2.3M |
| 2024-10-18 | 50.75 | $50.80 | 2.7M |
| 2024-10-17 | 50.75 | $50.77 | 4.4M |
| 2024-10-16 | 50.75 | $50.77 | 3.1M |
| 2024-10-15 | 50.75 | $50.77 | 4.7M |
| 2024-10-14 | 50.75 | $50.75 | 1.7M |
| 2024-10-11 | 50.75 | $50.74 | 5.0M |
| 2024-10-10 | 50.75 | $50.74 | 5.8M |
| 2024-10-09 | 50.75 | $50.72 | 3.1M |
| 2024-10-08 | 50.76 | $50.71 | 2.5M |
| 2024-10-07 | 50.76 | $50.70 | 2.8M |
| 2024-10-04 | 50.77 | $50.68 | 3.2M |
| 2024-10-03 | 50.78 | $50.66 | 4.1M |
| 2024-10-02 | 50.79 | $50.65 | 6.8M |
| 2024-10-01 | 50.80 | $50.64 | 12.5M |
| 2024-09-30 | 50.81 | $50.88 | 4.8M |
| 2024-09-27 | 50.80 | $50.89 | 2.9M |
| 2024-09-26 | 50.79 | $50.87 | 2.7M |
| 2024-09-25 | 50.78 | $50.85 | 2.0M |
| 2024-09-24 | 50.77 | $50.85 | 3.3M |
| 2024-09-23 | 50.77 | $50.84 | 3.1M |
| 2024-09-20 | 50.76 | $50.83 | 2.6M |
| 2024-09-19 | 50.76 | $50.79 | 3.1M |
| 2024-09-18 | 50.75 | $50.78 | 2.6M |
| 2024-09-17 | 50.75 | $50.77 | 2.5M |
| 2024-09-16 | 50.75 | $50.77 | 2.1M |
| 2024-09-13 | 50.75 | $50.75 | 3.1M |
| 2024-09-12 | 50.76 | $50.73 | 3.4M |
| 2024-09-11 | 50.76 | $50.71 | 2.3M |
| 2024-09-10 | 50.76 | $50.72 | 2.0M |
| 2024-09-09 | 50.77 | $50.72 | 1.9M |
| 2024-09-06 | 50.77 | $50.70 | 1.9M |
| 2024-09-05 | 50.78 | $50.66 | 2.6M |
| 2024-09-04 | 50.78 | $50.67 | 2.8M |
| 2024-09-03 | 50.79 | $50.66 | 2.5M |
| 2024-08-30 | 50.80 | $50.91 | 2.0M |
| 2024-08-29 | 50.78 | $50.87 | 1.9M |
| 2024-08-28 | 50.77 | $50.88 | 1.8M |
| 2024-08-27 | 50.75 | $50.87 | 1.7M |
| 2024-08-26 | 50.74 | $50.87 | 1.8M |
| 2024-08-23 | 50.72 | $50.85 | 1.9M |
| 2024-08-22 | 50.71 | $50.82 | 1.8M |
| 2024-08-21 | 50.70 | $50.80 | 1.9M |
| 2024-08-20 | 50.70 | $50.79 | 3.4M |
| 2024-08-19 | 50.69 | $50.76 | 2.3M |
| 2024-08-16 | 50.69 | $50.68 | 2.5M |
| 2024-08-15 | 50.69 | $50.65 | 2.0M |
| 2024-08-14 | 50.70 | $50.64 | 1.9M |
| 2024-08-13 | 50.71 | $50.65 | 2.8M |
| 2024-08-12 | 50.73 | $50.66 | 2.8M |
| 2024-08-09 | 50.74 | $50.69 | 1.9M |
| 2024-08-08 | 50.74 | $50.67 | 2.8M |
| 2024-08-07 | 50.75 | $50.66 | 3.2M |
| 2024-08-06 | 50.76 | $50.63 | 3.0M |
| 2024-08-05 | 50.78 | $50.52 | 6.8M |
| 2024-08-02 | 50.80 | $50.57 | 3.0M |
| 2024-08-01 | 50.82 | $50.68 | 4.3M |
| 2024-07-31 | 50.83 | $50.92 | 3.8M |
| 2024-07-30 | 50.82 | $50.95 | 1.6M |
| 2024-07-29 | 50.80 | $50.91 | 2.1M |
| 2024-07-26 | 50.79 | $50.87 | 1.6M |
| 2024-07-25 | 50.78 | $50.84 | 1.9M |
| 2024-07-24 | 50.77 | $50.84 | 2.5M |
| 2024-07-23 | 50.76 | $50.85 | 2.6M |
| 2024-07-22 | 50.75 | $50.81 | 2.2M |
| 2024-07-19 | 50.75 | $50.81 | 826000 |
| 2024-07-18 | 50.74 | $50.77 | 2.3M |
| 2024-07-17 | 50.74 | $50.77 | 1.7M |
| 2024-07-16 | 50.74 | $50.78 | 9.1M |
| 2024-07-15 | 50.74 | $50.77 | 2.0M |
| 2024-07-12 | 50.74 | $50.76 | 5.0M |
| 2024-07-11 | 50.74 | $50.73 | 2.4M |
| 2024-07-10 | 50.74 | $50.72 | 3.2M |
| 2024-07-09 | 50.74 | $50.71 | 2.4M |
| 2024-07-08 | 50.75 | $50.67 | 1.7M |
| 2024-07-05 | 50.75 | $50.66 | 2.0M |
| 2024-07-03 | 50.76 | $50.64 | 1.5M |
| 2024-07-02 | 50.78 | $50.63 | 3.5M |
| 2024-07-01 | 50.79 | $50.62 | 3.4M |
| 2024-06-28 | 50.80 | $50.88 | 2.9M |
| 2024-06-27 | 50.79 | $50.86 | 2.3M |
| 2024-06-26 | 50.79 | $50.85 | 1.6M |
| 2024-06-25 | 50.78 | $50.85 | 1.4M |
| 2024-06-24 | 50.77 | $50.85 | 2.3M |
| 2024-06-21 | 50.77 | $50.83 | 1.8M |
| 2024-06-20 | 50.76 | $50.79 | 2.4M |
| 2024-06-18 | 50.76 | $50.79 | 2.4M |
| 2024-06-17 | 50.76 | $50.78 | 1.6M |
| 2024-06-14 | 50.76 | $50.75 | 3.8M |
| 2024-06-13 | 50.77 | $50.75 | 1.9M |
| 2024-06-12 | 50.77 | $50.74 | 10.1M |
| 2024-06-11 | 50.77 | $50.74 | 2.1M |
| 2024-06-10 | 50.78 | $50.73 | 2.2M |
| 2024-06-07 | 50.78 | $50.72 | 2.6M |
| 2024-06-06 | 50.79 | $50.69 | 2.5M |
| 2024-06-05 | 50.79 | $50.69 | 2.8M |
| 2024-06-04 | 50.80 | $50.69 | 1.7M |
| 2024-06-03 | 50.81 | $50.69 | 3.5M |
| 2024-05-31 | 50.81 | $50.93 | 2.1M |
| 2024-05-30 | 50.80 | $50.91 | 1.9M |
| 2024-05-29 | 50.78 | $50.89 | 1.5M |
| 2024-05-28 | 50.76 | $50.86 | 1.5M |
| 2024-05-24 | 50.75 | $50.87 | 2.2M |
| 2024-05-23 | 50.73 | $50.86 | 3.4M |
| 2024-05-22 | 50.72 | $50.80 | 1.5M |
| 2024-05-21 | 50.71 | $50.80 | 1.8M |
| 2024-05-20 | 50.70 | $50.79 | 2.9M |
| 2024-05-17 | 50.69 | $50.77 | 1.5M |
| 2024-05-16 | 50.68 | $50.74 | 1.8M |
| 2024-05-15 | 50.68 | $50.72 | 2.2M |
| 2024-05-14 | 50.67 | $50.71 | 1.5M |
| 2024-05-13 | 50.67 | $50.70 | 1.8M |
| 2024-05-10 | 50.67 | $50.69 | 2.4M |
| 2024-05-09 | 50.67 | $50.66 | 1.3M |
| 2024-05-08 | 50.67 | $50.62 | 3.5M |
| 2024-05-07 | 50.67 | $50.62 | 3.6M |
| 2024-05-06 | 50.68 | $50.61 | 4.4M |
| 2024-05-03 | 50.68 | $50.58 | 5.6M |
| 2024-05-02 | 50.69 | $50.58 | 4.6M |
| 2024-05-01 | 50.70 | $50.54 | 2.5M |
| 2024-04-30 | 50.71 | $50.79 | 2.9M |
| 2024-04-29 | 50.70 | $50.79 | 1.9M |
| 2024-04-26 | 50.68 | $50.79 | 2.2M |
| 2024-04-25 | 50.67 | $50.78 | 2.9M |
| 2024-04-24 | 50.65 | $50.74 | 1.6M |
| 2024-04-23 | 50.64 | $50.71 | 4.6M |
| 2024-04-22 | 50.63 | $50.72 | 2.0M |
| 2024-04-19 | 50.62 | $50.72 | 1.4M |
| 2024-04-18 | 50.61 | $50.71 | 2.5M |
| 2024-04-17 | 50.60 | $50.67 | 1.8M |
| 2024-04-16 | 50.59 | $50.64 | 1.5M |
| 2024-04-15 | 50.59 | $50.63 | 2.1M |
| 2024-04-12 | 50.59 | $50.64 | 1.7M |
| 2024-04-11 | 50.58 | $50.57 | 1.5M |
| 2024-04-10 | 50.59 | $50.56 | 3.6M |
| 2024-04-09 | 50.59 | $50.58 | 1.5M |
| 2024-04-08 | 50.59 | $50.58 | 2.0M |
| 2024-04-05 | 50.59 | $50.56 | 1.1M |
| 2024-04-04 | 50.60 | $50.54 | 2.2M |
| 2024-04-03 | 50.60 | $50.49 | 1.4M |
| 2024-04-02 | 50.61 | $50.49 | 1.6M |
| 2024-04-01 | 50.62 | $50.49 | 1.8M |
| 2024-03-28 | 50.63 | $50.74 | 1.8M |
| 2024-03-27 | 50.61 | $50.71 | 2.1M |
| 2024-03-26 | 50.60 | $50.66 | 1.5M |
| 2024-03-25 | 50.59 | $50.67 | 1.6M |
| 2024-03-22 | 50.58 | $50.67 | 1.3M |
| 2024-03-21 | 50.57 | $50.65 | 1.5M |
| 2024-03-20 | 50.57 | $50.62 | 861700 |
| 2024-03-19 | 50.56 | $50.60 | 798900 |
| 2024-03-18 | 50.56 | $50.60 | 843809 |
| 2024-03-15 | 50.56 | $50.59 | 736700 |
| 2024-03-14 | 50.56 | $50.58 | 1.1M |
| 2024-03-13 | 50.56 | $50.56 | 2.1M |
| 2024-03-12 | 50.56 | $50.54 | 1.9M |
| 2024-03-11 | 50.56 | $50.52 | 1.1M |
| 2024-03-08 | 50.56 | $50.52 | 1.1M |
| 2024-03-07 | 50.57 | $50.51 | 2.2M |
| 2024-03-06 | 50.58 | $50.48 | 1.4M |
| 2024-03-05 | 50.58 | $50.49 | 1.2M |
| 2024-03-04 | 50.59 | $50.48 | 1.1M |
| 2024-03-01 | 50.60 | $50.46 | 2.6M |
| 2024-02-29 | 50.61 | $50.70 | 1.3M |
| 2024-02-28 | 50.60 | $50.67 | 1.1M |
| 2024-02-27 | 50.59 | $50.68 | 1.4M |
| 2024-02-26 | 50.58 | $50.65 | 640792 |
| 2024-02-23 | 50.57 | $50.65 | 1.0M |
| 2024-02-22 | 50.56 | $50.62 | 983700 |
| 2024-02-21 | 50.55 | $50.63 | 930200 |
| 2024-02-20 | 50.54 | $50.61 | 919000 |
| 2024-02-16 | 50.54 | $50.59 | 1.2M |
| 2024-02-15 | 50.53 | $50.58 | 1.1M |
| 2024-02-14 | 50.53 | $50.54 | 2.6M |
| 2024-02-13 | 50.53 | $50.52 | 2.0M |
| 2024-02-12 | 50.54 | $50.53 | 901824 |
| 2024-02-09 | 50.54 | $50.52 | 5.1M |
| 2024-02-08 | 50.54 | $50.52 | 1.7M |
| 2024-02-07 | 50.54 | $50.50 | 870338 |
| 2024-02-06 | 50.54 | $50.49 | 1.2M |
| 2024-02-05 | 50.55 | $50.47 | 1.0M |
| 2024-02-02 | 50.55 | $50.41 | 1.9M |
| 2024-02-01 | 50.56 | $50.42 | 1.8M |
| 2024-01-31 | 50.57 | $50.64 | 1.4M |
| 2024-01-30 | 50.56 | $50.65 | 1.2M |
| 2024-01-29 | 50.54 | $50.65 | 847100 |
| 2024-01-26 | 50.52 | $50.63 | 536100 |
| 2024-01-25 | 50.50 | $50.63 | 984600 |
| 2024-01-24 | 50.48 | $50.59 | 916618 |
| 2024-01-23 | 50.47 | $50.59 | 2.4M |
| 2024-01-22 | 50.45 | $50.56 | 4.2M |
| 2024-01-19 | 50.43 | $50.57 | 1.3M |
| 2024-01-18 | 50.41 | $50.55 | 1.2M |
| 2024-01-17 | 50.40 | $50.53 | 1.7M |
| 2024-01-16 | 50.38 | $50.49 | 1.0M |
| 2024-01-12 | 50.37 | $50.47 | 724942 |
| 2024-01-11 | 50.36 | $50.44 | 617800 |
| 2024-01-10 | 50.35 | $50.41 | 1.4M |
| 2024-01-09 | 50.35 | $50.39 | 1.5M |
| 2024-01-08 | 50.34 | $50.38 | 727300 |
| 2024-01-05 | 50.34 | $50.37 | 1.3M |
| 2024-01-04 | 50.33 | $50.32 | 1.7M |
| 2024-01-03 | 50.33 | $50.34 | 1.5M |
| 2024-01-02 | 50.33 | $50.36 | 977000 |
| 2023-12-29 | 50.32 | $50.30 | 611303 |
| 2023-12-28 | 50.32 | $50.28 | 784000 |
| 2023-12-27 | 50.32 | $50.27 | 623300 |
| 2023-12-26 | 50.33 | $50.26 | 715600 |
| 2023-12-22 | 50.33 | $50.24 | 1.0M |
| 2023-12-21 | 50.34 | $50.49 | 841234 |
| 2023-12-20 | 50.32 | $50.45 | 1.3M |
| 2023-12-19 | 50.31 | $50.44 | 1.4M |
| 2023-12-18 | 50.29 | $50.37 | 2.3M |
| 2023-12-15 | 50.29 | $50.44 | 2.0M |
| 2023-12-14 | 50.27 | $50.30 | 2.1M |
| 2023-12-13 | 50.27 | $50.28 | 1.0M |
| 2023-12-12 | 50.27 | $50.27 | 1.8M |
| 2023-12-11 | 50.27 | $50.28 | 821845 |
| 2023-12-08 | 50.27 | $50.25 | 1.2M |
| 2023-12-07 | 50.27 | $50.15 | 1.9M |
| 2023-12-06 | 50.28 | $50.22 | 917200 |
| 2023-12-05 | 50.28 | $50.21 | 858200 |
| 2023-12-04 | 50.28 | $50.18 | 956107 |
| 2023-12-01 | 50.29 | $50.17 | 2.4M |
| 2023-11-30 | 50.29 | $50.43 | 1.5M |
| 2023-11-29 | 50.27 | $50.42 | 936744 |
| 2023-11-28 | 50.25 | $50.35 | 815000 |
| 2023-11-27 | 50.23 | $50.35 | 936217 |
| 2023-11-24 | 50.22 | $50.33 | 327632 |
| 2023-11-22 | 50.20 | $50.31 | 2.5M |
| 2023-11-21 | 50.19 | $50.30 | 1.5M |
| 2023-11-20 | 50.18 | $50.29 | 1.4M |
| 2023-11-17 | 50.16 | $50.28 | 558019 |
| 2023-11-16 | 50.15 | $50.25 | 868000 |
| 2023-11-15 | 50.14 | $50.20 | 1.3M |
| 2023-11-14 | 50.14 | $50.20 | 868907 |
| 2023-11-13 | 50.13 | $50.19 | 594443 |
| 2023-11-10 | 50.12 | $50.15 | 867000 |
| 2023-11-09 | 50.12 | $50.14 | 910500 |
| 2023-11-08 | 50.12 | $50.10 | 953700 |
| 2023-11-07 | 50.12 | $50.10 | 699000 |
| 2023-11-06 | 50.12 | $50.10 | 649018 |
| 2023-11-03 | 50.12 | $50.03 | 1.3M |
| 2023-11-02 | 50.13 | $50.02 | 909000 |
| 2023-11-01 | 50.14 | $50.01 | 907200 |
| 2023-10-31 | 50.15 | $50.25 | 1.2M |
| 2023-10-30 | 50.13 | $50.22 | 1.4M |
| 2023-10-27 | 50.12 | $50.21 | 831713 |
| 2023-10-26 | 50.11 | $50.16 | 1.1M |
| 2023-10-25 | 50.11 | $50.18 | 1.5M |
| 2023-10-24 | 50.10 | $50.16 | 1.0M |
| 2023-10-23 | 50.10 | $50.13 | 1.3M |
| 2023-10-20 | 50.10 | $50.13 | 710700 |
| 2023-10-19 | 50.10 | $50.12 | 1.2M |
| 2023-10-18 | 50.10 | $50.10 | 1.2M |
| 2023-10-17 | 50.11 | $50.09 | 673400 |
| 2023-10-16 | 50.12 | $50.06 | 750105 |
| 2023-10-13 | 50.13 | $50.08 | 712940 |
| 2023-10-12 | 50.14 | $50.06 | 801600 |
| 2023-10-11 | 50.15 | $50.04 | 826200 |
| 2023-10-10 | 50.17 | $50.08 | 686809 |
| 2023-10-09 | 50.18 | $50.08 | 1.1M |
| 2023-10-06 | 50.19 | $50.04 | 1.1M |
| 2023-10-05 | 50.21 | $50.01 | 752000 |
| 2023-10-04 | 50.23 | $50.05 | 1.0M |
| 2023-10-03 | 50.24 | $50.07 | 602751 |
| 2023-10-02 | 50.26 | $50.08 | 1.1M |
| 2023-09-29 | 50.27 | $50.33 | 432600 |
| 2023-09-28 | 50.26 | $50.33 | 1.5M |
| 2023-09-27 | 50.25 | $50.32 | 1.4M |
| 2023-09-26 | 50.24 | $50.34 | 1.2M |
| 2023-09-25 | 50.23 | $50.32 | 605800 |
| 2023-09-22 | 50.22 | $50.30 | 539968 |
| 2023-09-21 | 50.21 | $50.31 | 429515 |
| 2023-09-20 | 50.20 | $50.26 | 340428 |
| 2023-09-19 | 50.20 | $50.26 | 569700 |
| 2023-09-18 | 50.19 | $50.24 | 413800 |
| 2023-09-15 | 50.19 | $50.22 | 656818 |
| 2023-09-14 | 50.19 | $50.21 | 491800 |
| 2023-09-13 | 50.19 | $50.18 | 462948 |
| 2023-09-12 | 50.19 | $50.18 | 494900 |
| 2023-09-11 | 50.19 | $50.15 | 680000 |
| 2023-09-08 | 50.19 | $50.11 | 409104 |
| 2023-09-07 | 50.20 | $50.11 | 469726 |
| 2023-09-06 | 50.21 | $50.08 | 582345 |
| 2023-09-05 | 50.22 | $50.17 | 554827 |
| 2023-09-01 | 50.22 | $50.10 | 459294 |
| 2023-08-31 | 50.22 | $50.34 | 285141 |
| 2023-08-30 | 50.21 | $50.33 | 457300 |
| 2023-08-29 | 50.19 | $50.32 | 616300 |
| 2023-08-28 | 50.17 | $50.28 | 550200 |
| 2023-08-25 | 50.16 | $50.25 | 355934 |
| 2023-08-24 | 50.14 | $50.24 | 565017 |
| 2023-08-23 | 50.13 | $50.24 | 478036 |
| 2023-08-22 | 50.12 | $50.19 | 410100 |
| 2023-08-21 | 50.11 | $50.16 | 298600 |
| 2023-08-18 | 50.11 | $50.16 | 339127 |
| 2023-08-17 | 50.10 | $50.16 | 679212 |
| 2023-08-16 | 50.09 | $50.11 | 743600 |
| 2023-08-15 | 50.09 | $50.13 | 804600 |
| 2023-08-14 | 50.09 | $50.12 | 2.6M |
| 2023-08-11 | 50.08 | $50.09 | 575500 |
| 2023-08-10 | 50.07 | $50.05 | 495100 |
| 2023-08-09 | 50.07 | $50.08 | 1.5M |
| 2023-08-08 | 50.06 | $50.06 | 475438 |
| 2023-08-07 | 50.06 | $50.06 | 668000 |
| 2023-08-04 | 50.05 | $50.07 | 662200 |
| 2023-08-03 | 50.03 | $50.10 | 588449 |
| 2023-08-02 | 50.02 | $50.05 | 545700 |
| 2023-08-01 | 50.00 | $50.03 | 688400 |
| 2023-07-31 | 49.99 | $50.25 | 263100 |
| 2023-07-28 | 49.95 | $50.20 | 454600 |
| 2023-07-27 | 49.92 | $50.18 | 531833 |
| 2023-07-26 | 49.88 | $50.07 | 245949 |
| 2023-07-25 | 49.86 | $50.04 | 307430 |
| 2023-07-24 | 49.84 | $50.06 | 687418 |
| 2023-07-21 | 49.81 | $50.05 | 551200 |
| 2023-07-20 | 49.78 | $49.94 | 571000 |
| 2023-07-19 | 49.77 | $49.91 | 493000 |
| 2023-07-18 | 49.75 | $49.87 | 390000 |
| 2023-07-17 | 49.74 | $49.83 | 285400 |
| 2023-07-14 | 49.73 | $49.80 | 378900 |
| 2023-07-13 | 49.73 | $49.74 | 1.5M |
| 2023-07-12 | 49.72 | $49.71 | 532904 |
| 2023-07-11 | 49.72 | $49.72 | 356426 |
| 2023-07-10 | 49.72 | $49.70 | 422311 |
| 2023-07-07 | 49.72 | $49.66 | 238034 |
| 2023-07-06 | 49.73 | $49.63 | 308926 |
| 2023-07-05 | 49.73 | $49.64 | 369101 |
| 2023-07-03 | 49.74 | $49.60 | 88800 |
| 2023-06-30 | 49.75 | $49.85 | 541400 |
| 2023-06-29 | 49.73 | $49.84 | 509040 |
| 2023-06-28 | 49.71 | $49.84 | 373449 |
| 2023-06-27 | 49.69 | $49.81 | 803317 |
| 2023-06-26 | 49.67 | $49.80 | 255400 |
| 2023-06-23 | 49.66 | $49.76 | 261119 |
| 2023-06-22 | 49.64 | $49.79 | 258300 |
| 2023-06-21 | 49.63 | $49.78 | 2.8M |
| 2023-06-20 | 49.61 | $49.73 | 269524 |
| 2023-06-16 | 49.60 | $49.68 | 251831 |
| 2023-06-15 | 49.59 | $49.65 | 382809 |
| 2023-06-14 | 49.58 | $49.62 | 267500 |
| 2023-06-13 | 49.58 | $49.60 | 251034 |
| 2023-06-12 | 49.57 | $49.63 | 163900 |
| 2023-06-09 | 49.57 | $49.58 | 214431 |
| 2023-06-08 | 49.57 | $49.61 | 1.6M |
| 2023-06-07 | 49.56 | $49.54 | 323300 |
| 2023-06-06 | 49.57 | $49.52 | 222401 |
| 2023-06-05 | 49.57 | $49.50 | 243703 |
| 2023-06-02 | 49.58 | $49.48 | 294441 |
| 2023-06-01 | 49.59 | $49.47 | 320100 |
| 2023-05-31 | 49.60 | $49.67 | 1.1M |
| 2023-05-30 | 49.59 | $49.65 | 361413 |
| 2023-05-26 | 49.58 | $49.64 | 543848 |
| 2023-05-25 | 49.57 | $49.63 | 244500 |
| 2023-05-24 | 49.57 | $49.61 | 796331 |
| 2023-05-23 | 49.57 | $49.60 | 1.2M |
| 2023-05-22 | 49.56 | $49.53 | 368600 |
| 2023-05-19 | 49.57 | $49.57 | 428200 |
| 2023-05-18 | 49.57 | $49.60 | 679600 |
| 2023-05-17 | 49.57 | $49.61 | 685900 |
| 2023-05-16 | 49.57 | $49.55 | 255500 |
| 2023-05-15 | 49.57 | $49.55 | 285400 |
| 2023-05-12 | 49.58 | $49.53 | 279301 |
| 2023-05-11 | 49.58 | $49.54 | 289105 |
| 2023-05-10 | 49.59 | $49.53 | 208700 |
| 2023-05-09 | 49.59 | $49.55 | 243245 |
| 2023-05-08 | 49.60 | $49.57 | 233800 |
| 2023-05-05 | 49.60 | $49.56 | 198500 |
| 2023-05-04 | 49.60 | $49.61 | 366900 |
| 2023-05-03 | 49.59 | $49.52 | 574900 |
| 2023-05-02 | 49.60 | $49.46 | 1.0M |
| 2023-05-01 | 49.61 | $49.54 | 444800 |
| 2023-04-28 | 49.61 | $49.76 | 506123 |
| 2023-04-27 | 49.59 | $49.75 | 227625 |
| 2023-04-26 | 49.57 | $49.70 | 758600 |
| 2023-04-25 | 49.55 | $49.61 | 307311 |
| 2023-04-24 | 49.54 | $49.63 | 332205 |
| 2023-04-21 | 49.53 | $49.65 | 367329 |
| 2023-04-20 | 49.51 | $49.59 | 420900 |
| 2023-04-19 | 49.50 | $49.55 | 347700 |
| 2023-04-18 | 49.49 | $49.62 | 676000 |
| 2023-04-17 | 49.47 | $49.54 | 191727 |
| 2023-04-14 | 49.47 | $49.53 | 130803 |
| 2023-04-13 | 49.46 | $49.54 | 172700 |
| 2023-04-12 | 49.45 | $49.52 | 251200 |
| 2023-04-11 | 49.44 | $49.49 | 328205 |
| 2023-04-10 | 49.43 | $49.45 | 246000 |
| 2023-04-06 | 49.43 | $49.38 | 198200 |
| 2023-04-05 | 49.44 | $49.42 | 377547 |
| 2023-04-04 | 49.44 | $49.40 | 279441 |
| 2023-04-03 | 49.45 | $49.36 | 317225 |
| 2023-03-31 | 49.46 | $49.51 | 228700 |
| 2023-03-30 | 49.46 | $49.56 | 254200 |
| 2023-03-29 | 49.46 | $49.54 | 264216 |
| 2023-03-28 | 49.45 | $49.47 | 427600 |
| 2023-03-27 | 49.46 | $49.40 | 179441 |
| 2023-03-24 | 49.48 | $49.41 | 245200 |
| 2023-03-23 | 49.49 | $49.49 | 568200 |
| 2023-03-22 | 49.50 | $49.36 | 279723 |
| 2023-03-21 | 49.53 | $49.28 | 161400 |
| 2023-03-20 | 49.56 | $49.37 | 358400 |
| 2023-03-17 | 49.59 | $49.34 | 476236 |
| 2023-03-16 | 49.63 | $49.41 | 376833 |
| 2023-03-15 | 49.66 | $49.37 | 352919 |
| 2023-03-14 | 49.70 | $49.38 | 289004 |
| 2023-03-13 | 49.74 | $49.61 | 711931 |
| 2023-03-10 | 49.76 | $49.65 | 353425 |
| 2023-03-09 | 49.77 | $49.67 | 530142 |
| 2023-03-08 | 49.79 | $49.70 | 328031 |
| 2023-03-07 | 49.80 | $49.67 | 494400 |
| 2023-03-06 | 49.82 | $49.76 | 243926 |
| 2023-03-03 | 49.83 | $49.68 | 340112 |
| 2023-03-02 | 49.84 | $49.69 | 250709 |
| 2023-03-01 | 49.85 | $49.66 | 1.1M |
| 2023-02-28 | 49.87 | $49.89 | 470941 |
| 2023-02-27 | 49.87 | $49.86 | 420400 |
| 2023-02-24 | 49.87 | $49.81 | 286500 |
| 2023-02-23 | 49.87 | $49.90 | 320600 |
| 2023-02-22 | 49.86 | $49.88 | 480737 |
| 2023-02-21 | 49.86 | $49.92 | 363100 |
| 2023-02-17 | 49.84 | $49.92 | 372624 |
| 2023-02-16 | 49.83 | $49.93 | 221208 |
| 2023-02-15 | 49.82 | $49.90 | 387038 |
| 2023-02-14 | 49.81 | $49.85 | 997122 |
| 2023-02-13 | 49.80 | $49.99 | 484800 |
| 2023-02-10 | 49.77 | $49.84 | 590600 |
| 2023-02-09 | 49.76 | $49.85 | 436600 |
| 2023-02-08 | 49.74 | $49.83 | 428500 |
| 2023-02-07 | 49.72 | $49.82 | 398417 |
| 2023-02-06 | 49.71 | $49.78 | 552732 |
| 2023-02-03 | 49.69 | $49.68 | 851800 |
| 2023-02-02 | 49.68 | $49.71 | 611235 |
| 2023-02-01 | 49.67 | $49.66 | 390600 |
| 2023-01-31 | 49.66 | $49.90 | 260929 |
| 2023-01-30 | 49.62 | $49.86 | 371406 |
| 2023-01-27 | 49.59 | $49.78 | 188547 |
| 2023-01-26 | 49.56 | $49.75 | 217200 |
| 2023-01-25 | 49.53 | $49.73 | 285400 |
| 2023-01-24 | 49.50 | $49.69 | 343219 |
| 2023-01-23 | 49.48 | $49.68 | 335020 |
| 2023-01-20 | 49.45 | $49.69 | 168007 |
| 2023-01-19 | 49.43 | $49.61 | 1.1M |
| 2023-01-18 | 49.41 | $49.59 | 198143 |
| 2023-01-17 | 49.39 | $49.51 | 215500 |
| 2023-01-13 | 49.37 | $49.47 | 219804 |
| 2023-01-12 | 49.36 | $49.42 | 214720 |
| 2023-01-11 | 49.36 | $49.36 | 741049 |
| 2023-01-10 | 49.36 | $49.50 | 164600 |
| 2023-01-09 | 49.34 | $49.35 | 139200 |
| 2023-01-06 | 49.34 | $49.31 | 161848 |
| 2023-01-05 | 49.34 | $49.32 | 191193 |
| 2023-01-04 | 49.34 | $49.33 | 180400 |
| 2023-01-03 | 49.34 | $49.33 | 336100 |
| 2022-12-30 | 49.34 | $49.26 | 318911 |
| 2022-12-29 | 49.34 | $49.39 | 398741 |
| 2022-12-28 | 49.33 | $49.25 | 280340 |
| 2022-12-27 | 49.34 | $49.24 | 221200 |
| 2022-12-23 | 49.34 | $49.26 | 240035 |
| 2022-12-22 | 49.35 | $49.72 | 336448 |
| 2022-12-21 | 49.30 | $49.45 | 421600 |
| 2022-12-20 | 49.28 | $49.37 | 500200 |
| 2022-12-19 | 49.27 | $49.45 | 367300 |
| 2022-12-16 | 49.25 | $49.36 | 588549 |
| 2022-12-15 | 49.24 | $49.34 | 239600 |
| 2022-12-14 | 49.23 | $49.32 | 215900 |
| 2022-12-13 | 49.22 | $49.24 | 430612 |
| 2022-12-12 | 49.21 | $49.36 | 318300 |
| 2022-12-09 | 49.19 | $49.21 | 215143 |
| 2022-12-08 | 49.19 | $49.19 | 204500 |
| 2022-12-07 | 49.18 | $49.14 | 158918 |
| 2022-12-06 | 49.18 | $49.15 | 174648 |
| 2022-12-05 | 49.17 | $49.17 | 203900 |
| 2022-12-02 | 49.16 | $49.13 | 206933 |
| 2022-12-01 | 49.15 | $49.15 | 202900 |
| 2022-11-30 | 49.14 | $49.38 | 136836 |
| 2022-11-29 | 49.10 | $49.35 | 259400 |
| 2022-11-28 | 49.06 | $49.20 | 176400 |
| 2022-11-25 | 49.04 | $49.21 | 90305 |
| 2022-11-23 | 49.01 | $49.17 | 147012 |
| 2022-11-22 | 48.98 | $49.23 | 247800 |
| 2022-11-21 | 48.95 | $49.28 | 314900 |
| 2022-11-18 | 48.91 | $49.22 | 174239 |
| 2022-11-17 | 48.87 | $49.07 | 255100 |
| 2022-11-16 | 48.85 | $49.11 | 1.2M |
| 2022-11-15 | 48.82 | $49.00 | 225640 |
| 2022-11-14 | 48.80 | $48.92 | 359200 |
| 2022-11-11 | 48.79 | $48.95 | 693203 |
| 2022-11-10 | 48.77 | $48.87 | 114327 |
| 2022-11-09 | 48.76 | $48.83 | 252048 |
| 2022-11-08 | 48.76 | $48.76 | 149423 |
| 2022-11-07 | 48.76 | $48.77 | 204900 |
| 2022-11-04 | 48.76 | $48.76 | 169426 |
| 2022-11-03 | 48.76 | $48.51 | 656646 |
| 2022-11-02 | 48.79 | $48.69 | 193600 |
| 2022-11-01 | 48.80 | $48.70 | 556330 |
| 2022-10-31 | 48.82 | $48.84 | 231012 |
| 2022-10-28 | 48.81 | $48.81 | 134117 |
| 2022-10-27 | 48.82 | $48.81 | 333810 |
| 2022-10-26 | 48.82 | $48.81 | 442036 |
| 2022-10-25 | 48.83 | $48.80 | 494829 |
| 2022-10-24 | 48.83 | $48.83 | 272700 |
| 2022-10-21 | 48.84 | $48.91 | 213200 |
| 2022-10-20 | 48.84 | $48.81 | 85136 |
| 2022-10-19 | 48.86 | $48.79 | 463602 |
| 2022-10-18 | 48.87 | $48.77 | 498000 |
| 2022-10-17 | 48.90 | $48.78 | 163334 |
| 2022-10-14 | 48.92 | $48.74 | 171200 |
| 2022-10-13 | 48.95 | $48.76 | 356200 |
| 2022-10-12 | 48.98 | $48.73 | 342300 |
| 2022-10-11 | 49.02 | $48.77 | 166600 |
| 2022-10-10 | 49.05 | $48.80 | 232400 |
| 2022-10-07 | 49.09 | $49.02 | 129300 |
| 2022-10-06 | 49.10 | $49.07 | 456834 |
| 2022-10-05 | 49.11 | $48.89 | 619800 |
| 2022-10-04 | 49.15 | $48.85 | 644226 |
| 2022-10-03 | 49.18 | $48.71 | 518800 |
| 2022-09-30 | 49.23 | $49.10 | 142700 |
| 2022-09-29 | 49.25 | $49.11 | 424248 |
| 2022-09-28 | 49.27 | $49.14 | 171800 |
| 2022-09-27 | 49.28 | $49.18 | 170141 |
| 2022-09-26 | 49.29 | $49.29 | 192200 |
| 2022-09-23 | 49.29 | $49.27 | 118000 |
| 2022-09-22 | 49.30 | $49.24 | 325142 |
| 2022-09-21 | 49.31 | $49.21 | 318512 |
| 2022-09-20 | 49.32 | $49.33 | 188400 |
| 2022-09-19 | 49.33 | $49.34 | 171400 |
| 2022-09-16 | 49.33 | $49.32 | 119531 |
| 2022-09-15 | 49.33 | $49.30 | 117236 |
| 2022-09-14 | 49.34 | $49.31 | 125920 |
| 2022-09-13 | 49.35 | $49.36 | 470044 |
| 2022-09-12 | 49.35 | $49.35 | 1.6M |
| 2022-09-09 | 49.36 | $49.30 | 159024 |
| 2022-09-08 | 49.37 | $49.14 | 623604 |
| 2022-09-07 | 49.39 | $49.33 | 342400 |
| 2022-09-06 | 49.40 | $49.30 | 60300 |
| 2022-09-02 | 49.41 | $49.29 | 349500 |
| 2022-09-01 | 49.42 | $49.23 | 93000 |
| 2022-08-31 | 49.43 | $49.34 | 105337 |
| 2022-08-30 | 49.43 | $49.37 | 204700 |
| 2022-08-29 | 49.43 | $49.44 | 89900 |
| 2022-08-26 | 49.42 | $49.45 | 97300 |
| 2022-08-25 | 49.41 | $49.54 | 76604 |
| 2022-08-24 | 49.38 | $49.54 | 254600 |
| 2022-08-23 | 49.36 | $49.54 | 99300 |
| 2022-08-22 | 49.33 | $49.50 | 173900 |
| 2022-08-19 | 49.31 | $49.47 | 84541 |
| 2022-08-18 | 49.28 | $49.46 | 58600 |
| 2022-08-17 | 49.26 | $49.41 | 327900 |
| 2022-08-16 | 49.23 | $49.47 | 447500 |
| 2022-08-15 | 49.20 | $49.41 | 66900 |
| 2022-08-12 | 49.18 | $49.41 | 112700 |
| 2022-08-11 | 49.15 | $49.35 | 291200 |
| 2022-08-10 | 49.12 | $49.30 | 728045 |
| 2022-08-09 | 49.10 | $49.20 | 53239 |
| 2022-08-08 | 49.08 | $49.20 | 378036 |
| 2022-08-05 | 49.07 | $49.19 | 330937 |
| 2022-08-04 | 49.05 | $48.90 | 626827 |
| 2022-08-03 | 49.06 | $49.05 | 274600 |
| 2022-08-02 | 49.06 | $48.89 | 280244 |
| 2022-08-01 | 49.08 | $49.18 | 118500 |
| 2022-07-29 | 49.06 | $49.28 | 69045 |
| 2022-07-28 | 49.03 | $49.22 | 167436 |
| 2022-07-27 | 49.01 | $49.14 | 100500 |
| 2022-07-26 | 49.00 | $49.11 | 76500 |
| 2022-07-25 | 48.99 | $49.08 | 424800 |
| 2022-07-22 | 48.98 | $49.12 | 127000 |
| 2022-07-21 | 48.97 | $48.95 | 258900 |
| 2022-07-20 | 48.97 | $48.98 | 102807 |
| 2022-07-19 | 48.98 | $48.86 | 241700 |
| 2022-07-18 | 48.99 | $48.97 | 67600 |
| 2022-07-15 | 48.99 | $48.93 | 81400 |
| 2022-07-14 | 49.00 | $48.93 | 142440 |
| 2022-07-13 | 49.02 | $48.98 | 70800 |
| 2022-07-12 | 49.02 | $49.00 | 159521 |
| 2022-07-11 | 49.03 | $49.03 | 95931 |
| 2022-07-08 | 49.04 | $49.02 | 76319 |
| 2022-07-07 | 49.05 | $48.99 | 139200 |
| 2022-07-06 | 49.07 | $48.89 | 162411 |
| 2022-07-05 | 49.09 | $48.97 | 104900 |
| 2022-07-01 | 49.12 | $49.00 | 51104 |
| 2022-06-30 | 49.14 | $49.04 | 93730 |
| 2022-06-29 | 49.16 | $49.10 | 134600 |
| 2022-06-28 | 49.17 | $49.05 | 103200 |
| 2022-06-27 | 49.19 | $49.02 | 67829 |
| 2022-06-24 | 49.21 | $49.00 | 133300 |
| 2022-06-23 | 49.24 | $49.06 | 149000 |
| 2022-06-22 | 49.27 | $49.09 | 222720 |
| 2022-06-21 | 49.29 | $49.05 | 124300 |
| 2022-06-17 | 49.31 | $49.09 | 219806 |
| 2022-06-16 | 49.34 | $49.21 | 104200 |
| 2022-06-15 | 49.35 | $49.30 | 145500 |
| 2022-06-14 | 49.36 | $49.07 | 164300 |
| 2022-06-13 | 49.38 | $49.23 | 261229 |
| 2022-06-10 | 49.40 | $49.52 | 193434 |
| 2022-06-09 | 49.38 | $49.49 | 111000 |
| 2022-06-08 | 49.37 | $49.51 | 105836 |
| 2022-06-07 | 49.36 | $49.41 | 269100 |
| 2022-06-06 | 49.37 | $49.42 | 94700 |
| 2022-06-03 | 49.37 | $49.40 | 243500 |
| 2022-06-02 | 49.38 | $49.32 | 95600 |
| 2022-06-01 | 49.40 | $49.34 | 111300 |
| 2022-05-31 | 49.42 | $49.36 | 72115 |
| 2022-05-27 | 49.44 | $49.39 | 184800 |
| 2022-05-26 | 49.46 | $49.34 | 124431 |
| 2022-05-25 | 49.49 | $49.30 | 88710 |
| 2022-05-24 | 49.53 | $49.35 | 177300 |
| 2022-05-23 | 49.56 | $49.29 | 77122 |
| 2022-05-20 | 49.61 | $49.25 | 101600 |
| 2022-05-19 | 49.67 | $49.36 | 185800 |
| 2022-05-18 | 49.71 | $49.25 | 142735 |
| 2022-05-17 | 49.78 | $49.30 | 89245 |
| 2022-05-16 | 49.84 | $49.25 | 261400 |
| 2022-05-13 | 49.92 | $49.49 | 249637 |
| 2022-05-12 | 49.97 | $49.80 | 405203 |
| 2022-05-11 | 50.00 | $49.79 | 138836 |
| 2022-05-10 | 50.03 | $49.82 | 85447 |
| 2022-05-09 | 50.06 | $50.01 | 173300 |
| 2022-05-06 | 50.07 | $49.85 | 113723 |
| 2022-05-05 | 50.10 | $49.80 | 732100 |
| 2022-05-04 | 50.13 | $49.82 | 306816 |
| 2022-05-03 | 50.17 | $49.90 | 197400 |
| 2022-05-02 | 50.20 | $50.01 | 159100 |
| 2022-04-29 | 50.22 | $50.31 | 97500 |
| 2022-04-28 | 50.21 | $50.16 | 282700 |
| 2022-04-27 | 50.22 | $50.16 | 196722 |
| 2022-04-26 | 50.22 | $50.21 | 161900 |
| 2022-04-25 | 50.22 | $50.20 | 254348 |
| 2022-04-22 | 50.22 | $50.20 | 141734 |
| 2022-04-21 | 50.21 | $50.19 | 107628 |
| 2022-04-20 | 50.21 | $50.23 | 133800 |
| 2022-04-19 | 50.20 | $50.22 | 371702 |
| 2022-04-18 | 50.20 | $50.21 | 165000 |
| 2022-04-14 | 50.19 | $50.24 | 609847 |
| 2022-04-13 | 50.18 | $50.21 | 214531 |
| 2022-04-12 | 50.17 | $50.30 | 137125 |
| 2022-04-11 | 50.15 | $50.29 | 295416 |
| 2022-04-08 | 50.13 | $50.31 | 998129 |
| 2022-04-07 | 50.10 | $50.32 | 1.5M |
| 2022-04-06 | 50.08 | $50.20 | 211500 |
| 2022-04-05 | 50.06 | $50.13 | 162500 |
| 2022-04-04 | 50.06 | $50.14 | 397906 |
| 2022-04-01 | 50.05 | $50.08 | 99040 |
| 2022-03-31 | 50.05 | $50.21 | 219700 |
| 2022-03-30 | 50.04 | $50.07 | 456316 |
| 2022-03-29 | 50.04 | $50.07 | 176948 |
| 2022-03-28 | 50.04 | $50.05 | 94400 |
| 2022-03-25 | 50.04 | $50.05 | 118500 |
| 2022-03-24 | 50.05 | $49.99 | 54420 |
| 2022-03-23 | 50.06 | $49.98 | 230900 |
| 2022-03-22 | 50.08 | $49.98 | 292628 |
| 2022-03-21 | 50.10 | $49.96 | 42927 |
| 2022-03-18 | 50.12 | $50.01 | 144200 |
| 2022-03-17 | 50.14 | $49.97 | 153300 |
| 2022-03-16 | 50.16 | $49.95 | 280500 |
| 2022-03-15 | 50.19 | $50.00 | 153300 |
| 2022-03-14 | 50.22 | $50.04 | 76405 |
| 2022-03-11 | 50.24 | $50.05 | 888525 |
| 2022-03-10 | 50.27 | $50.22 | 67824 |
| 2022-03-09 | 50.28 | $50.19 | 66117 |
| 2022-03-08 | 50.29 | $50.19 | 114300 |
| 2022-03-07 | 50.31 | $50.26 | 128218 |
| 2022-03-04 | 50.32 | $50.26 | 126723 |
| 2022-03-03 | 50.33 | $50.17 | 95700 |
| 2022-03-02 | 50.35 | $50.15 | 63722 |
| 2022-03-01 | 50.37 | $50.16 | 84000 |
| 2022-02-28 | 50.40 | $50.32 | 120118 |
| 2022-02-25 | 50.41 | $50.33 | 115400 |
| 2022-02-24 | 50.42 | $50.38 | 145505 |
| 2022-02-23 | 50.42 | $50.39 | 211426 |
| 2022-02-22 | 50.43 | $50.37 | 247124 |
| 2022-02-18 | 50.44 | $50.38 | 63000 |
| 2022-02-17 | 50.44 | $50.40 | 159407 |
| 2022-02-16 | 50.45 | $50.41 | 1.4M |
| 2022-02-15 | 50.45 | $50.41 | 1.9M |
| 2022-02-14 | 50.46 | $50.42 | 5.2M |
| 2022-02-11 | 50.46 | $50.45 | 292500 |
| 2022-02-10 | 50.46 | $50.43 | 234646 |
| 2022-02-09 | 50.47 | $50.47 | 355946 |
| 2022-02-08 | 50.47 | $50.45 | 115600 |
| 2022-02-07 | 50.47 | $50.43 | 602614 |
| 2022-02-04 | 50.47 | $50.48 | 633200 |
| 2022-02-03 | 50.47 | $50.46 | 155413 |
| 2022-02-02 | 50.47 | $50.47 | 170400 |
| 2022-02-01 | 50.47 | $50.45 | 127111 |
| 2022-01-31 | 50.47 | $50.48 | 205100 |
| 2022-01-28 | 50.46 | $50.50 | 65600 |
| 2022-01-27 | 50.46 | $50.51 | 311222 |
| 2022-01-26 | 50.45 | $50.49 | 208300 |
| 2022-01-25 | 50.44 | $50.47 | 116148 |
| 2022-01-24 | 50.44 | $50.49 | 54144 |
| 2022-01-21 | 50.43 | $50.47 | 65800 |
| 2022-01-20 | 50.42 | $50.49 | 508423 |
| 2022-01-19 | 50.41 | $50.44 | 219706 |
| 2022-01-18 | 50.41 | $50.44 | 103412 |
| 2022-01-14 | 50.41 | $50.44 | 104219 |
| 2022-01-13 | 50.41 | $50.45 | 83700 |
| 2022-01-12 | 50.40 | $50.44 | 147816 |
| 2022-01-11 | 50.40 | $50.41 | 317909 |
| 2022-01-10 | 50.40 | $50.40 | 142349 |
| 2022-01-07 | 50.40 | $50.39 | 55200 |
| 2022-01-06 | 50.40 | $50.40 | 74324 |
| 2022-01-05 | 50.40 | $50.39 | 59700 |
| 2022-01-04 | 50.41 | $50.40 | 43200 |
| 2022-01-03 | 50.41 | $50.38 | 39307 |
| 2021-12-31 | 50.41 | $50.38 | 34900 |
| 2021-12-30 | 50.41 | $50.39 | 119200 |
| 2021-12-29 | 50.42 | $50.39 | 47332 |
| 2021-12-28 | 50.42 | $50.39 | 245127 |
| 2021-12-27 | 50.42 | $50.37 | 47139 |
| 2021-12-23 | 50.43 | $50.39 | 21000 |
| 2021-12-22 | 50.44 | $50.43 | 145400 |
| 2021-12-21 | 50.44 | $50.45 | 123216 |
| 2021-12-20 | 50.44 | $50.44 | 27500 |
| 2021-12-17 | 50.44 | $50.44 | 28200 |
| 2021-12-16 | 50.44 | $50.45 | 214311 |
| 2021-12-15 | 50.44 | $50.44 | 402441 |
| 2021-12-14 | 50.44 | $50.45 | 119300 |
| 2021-12-13 | 50.44 | $50.44 | 98133 |
| 2021-12-10 | 50.44 | $50.43 | 109408 |
| 2021-12-09 | 50.45 | $50.40 | 22500 |
| 2021-12-08 | 50.45 | $50.44 | 105600 |
| 2021-12-07 | 50.46 | $50.38 | 82400 |
| 2021-12-06 | 50.46 | $50.40 | 188944 |
| 2021-12-03 | 50.47 | $50.43 | 67700 |
| 2021-12-02 | 50.48 | $50.42 | 48200 |
| 2021-12-01 | 50.48 | $50.44 | 21900 |
| 2021-11-30 | 50.49 | $50.48 | 42628 |
| 2021-11-29 | 50.49 | $50.50 | 57200 |
| 2021-11-26 | 50.49 | $50.46 | 24528 |
| 2021-11-24 | 50.49 | $50.51 | 17500 |
| 2021-11-23 | 50.49 | $50.49 | 22802 |
| 2021-11-22 | 50.49 | $50.49 | 30500 |
| 2021-11-19 | 50.49 | $50.49 | 35001 |
| 2021-11-18 | 50.49 | $50.48 | 36408 |
| 2021-11-17 | 50.49 | $50.48 | 86838 |
| 2021-11-16 | 50.49 | $50.48 | 14041 |
| 2021-11-15 | 50.49 | $50.48 | 19234 |
| 2021-11-12 | 50.49 | $50.50 | 278500 |
| 2021-11-11 | 50.49 | $50.49 | 104111 |
| 2021-11-10 | 50.49 | $50.49 | 369500 |
| 2021-11-09 | 50.49 | $50.50 | 41731 |
| 2021-11-08 | 50.49 | $50.51 | 65100 |
| 2021-11-05 | 50.49 | $50.48 | 6900 |
| 2021-11-04 | 50.49 | $50.47 | 7300 |
| 2021-11-03 | 50.49 | $50.48 | 13700 |
| 2021-11-02 | 50.49 | $50.48 | 21733 |
| 2021-11-01 | 50.49 | $50.46 | 13400 |
| 2021-10-29 | 50.49 | $50.52 | 19009 |
| 2021-10-28 | 50.49 | $50.53 | 24605 |
| 2021-10-27 | 50.48 | $50.52 | 44800 |
| 2021-10-26 | 50.48 | $50.49 | 23620 |
| 2021-10-25 | 50.48 | $50.50 | 11800 |
| 2021-10-22 | 50.48 | $50.49 | 18300 |
| 2021-10-21 | 50.48 | $50.49 | 36300 |
| 2021-10-20 | 50.48 | $50.49 | 45600 |
| 2021-10-19 | 50.48 | $50.46 | 55500 |
| 2021-10-18 | 50.48 | $50.47 | 13300 |
| 2021-10-15 | 50.48 | $50.46 | 5730 |
| 2021-10-14 | 50.48 | $50.46 | 10200 |
| 2021-10-13 | 50.49 | $50.46 | 8717 |
| 2021-10-12 | 50.49 | $50.46 | 7907 |
| 2021-10-11 | 50.49 | $50.47 | 10900 |
| 2021-10-08 | 50.50 | $50.49 | 92100 |
| 2021-10-07 | 50.50 | $50.48 | 10800 |
| 2021-10-06 | 50.50 | $50.48 | 23000 |
| 2021-10-05 | 50.50 | $50.47 | 235919 |
| 2021-10-04 | 50.50 | $50.50 | 4600 |
| 2021-10-01 | 50.50 | $50.50 | 305700 |
| 2021-09-30 | 50.50 | $50.52 | 85302 |
| 2021-09-29 | 50.50 | $50.51 | 9200 |
| 2021-09-28 | 50.50 | $50.52 | 8900 |
| 2021-09-27 | 50.50 | $50.51 | 13625 |
| 2021-09-24 | 50.50 | $50.51 | 12344 |
| 2021-09-23 | 50.50 | $50.50 | 39830 |
| 2021-09-22 | 50.50 | $50.50 | 16704 |
| 2021-09-21 | 50.50 | $50.49 | 3504 |
| 2021-09-20 | 50.50 | $50.49 | 10100 |
| 2021-09-17 | 50.50 | $50.49 | 6734 |
| 2021-09-16 | 50.50 | $50.49 | 15700 |
| 2021-09-15 | 50.50 | $50.49 | 39000 |
| 2021-09-14 | 50.50 | $50.49 | 71400 |
| 2021-09-13 | 50.51 | $50.49 | 35800 |
| 2021-09-10 | 50.51 | $50.50 | 33813 |
| 2021-09-09 | 50.51 | $50.51 | 44400 |
| 2021-09-08 | 50.51 | $50.48 | 175040 |
| 2021-09-07 | 50.51 | $50.49 | 8700 |
| 2021-09-03 | 50.52 | $50.49 | 8400 |
| 2021-09-02 | 50.52 | $50.49 | 10511 |
| 2021-09-01 | 50.52 | $50.50 | 17047 |
| 2021-08-31 | 50.52 | $50.53 | 16806 |
| 2021-08-30 | 50.52 | $50.57 | 15200 |
| 2021-08-27 | 50.51 | $50.53 | 7506 |
| 2021-08-26 | 50.51 | $50.52 | 15531 |
| 2021-08-25 | 50.51 | $50.53 | 12317 |
| 2021-08-24 | 50.50 | $50.52 | 3200 |
| 2021-08-23 | 50.50 | $50.51 | 6400 |
| 2021-08-20 | 50.50 | $50.50 | 6400 |
| 2021-08-19 | 50.50 | $50.53 | 34000 |
| 2021-08-18 | 50.50 | $50.50 | 11146 |
| 2021-08-17 | 50.50 | $50.50 | 5300 |
| 2021-08-16 | 50.49 | $50.51 | 13124 |
| 2021-08-13 | 50.49 | $50.51 | 17331 |
| 2021-08-12 | 50.49 | $50.50 | 2200 |
| 2021-08-11 | 50.49 | $50.51 | 89800 |
| 2021-08-10 | 50.49 | $50.52 | 29700 |
| 2021-08-09 | 50.48 | $50.48 | 22400 |
| 2021-08-06 | 50.49 | $50.51 | 33731 |
| 2021-08-05 | 50.48 | $50.49 | 587932 |
| 2021-08-04 | 50.48 | $50.46 | 1939 |
| 2021-08-03 | 50.48 | $50.47 | 4400 |
| 2021-08-02 | 50.48 | $50.45 | 30100 |
| 2021-07-30 | 50.49 | $50.51 | 3527 |
| 2021-07-29 | 50.48 | $50.49 | 65015 |
| 2021-07-28 | 50.48 | $50.49 | 98500 |
| 2021-07-27 | 50.48 | $50.49 | 561800 |
| 2021-07-26 | 50.48 | $50.46 | 1235 |
| 2021-07-23 | 50.48 | $50.47 | 3423 |
| 2021-07-22 | 50.48 | $50.48 | 2327 |
| 2021-07-21 | 50.48 | $50.49 | 10700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.56
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.67
Average
50.26
Maximum
51.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.56 | $50.59 | 4.5M |
| 2026-07-16 | 50.55 | $50.57 | 3.2M |
| 2026-07-15 | 50.55 | $50.55 | 3.9M |
| 2026-07-14 | 50.55 | $50.54 | 8.8M |
| 2026-07-13 | 50.56 | $50.57 | 3.0M |
| 2026-07-10 | 50.55 | $50.55 | 4.1M |
| 2026-07-09 | 50.56 | $50.55 | 3.7M |
| 2026-07-08 | 50.56 | $50.53 | 4.4M |
| 2026-07-07 | 50.57 | $50.54 | 3.8M |
| 2026-07-06 | 50.58 | $50.53 | 6.7M |
| 2026-07-02 | 50.59 | $50.55 | 9.0M |
| 2026-07-01 | 50.60 | $50.50 | 6.6M |
| 2026-06-30 | 50.62 | $50.49 | 5.8M |
| 2026-06-29 | 50.65 | $50.68 | 4.1M |
| 2026-06-26 | 50.64 | $50.67 | 3.9M |
| 2026-06-25 | 50.63 | $50.66 | 4.1M |
| 2026-06-24 | 50.62 | $50.64 | 3.9M |
| 2026-06-23 | 50.62 | $50.64 | 3.8M |
| 2026-06-22 | 50.61 | $50.65 | 3.3M |
| 2026-06-18 | 50.61 | $50.64 | 6.2M |
| 2026-06-17 | 50.60 | $50.61 | 4.3M |
| 2026-06-16 | 50.60 | $50.61 | 5.4M |
| 2026-06-15 | 50.59 | $50.62 | 6.2M |
| 2026-06-12 | 50.59 | $50.60 | 4.8M |
| 2026-06-11 | 50.59 | $50.59 | 5.6M |
| 2026-06-10 | 50.59 | $50.58 | 5.8M |
| 2026-06-09 | 50.59 | $50.57 | 7.0M |
| 2026-06-08 | 50.59 | $50.58 | 4.4M |
| 2026-06-05 | 50.60 | $50.57 | 5.1M |
| 2026-06-04 | 50.60 | $50.55 | 4.2M |
| 2026-06-03 | 50.61 | $50.54 | 5.0M |
| 2026-06-02 | 50.63 | $50.55 | 8.1M |
| 2026-06-01 | 50.65 | $50.54 | 5.6M |
| 2026-05-29 | 50.67 | $50.54 | 4.2M |
| 2026-05-28 | 50.69 | $50.71 | 5.6M |
| 2026-05-27 | 50.68 | $50.72 | 4.3M |
| 2026-05-26 | 50.67 | $50.70 | 4.7M |
| 2026-05-22 | 50.66 | $50.69 | 2.8M |
| 2026-05-21 | 50.65 | $50.66 | 4.8M |
| 2026-05-20 | 50.64 | $50.66 | 5.8M |
| 2026-05-19 | 50.63 | $50.64 | 7.0M |
| 2026-05-18 | 50.63 | $50.65 | 4.0M |
| 2026-05-15 | 50.62 | $50.63 | 4.1M |
| 2026-05-14 | 50.61 | $50.64 | 4.3M |
| 2026-05-13 | 50.61 | $50.63 | 4.5M |
| 2026-05-12 | 50.60 | $50.62 | 4.6M |
| 2026-05-11 | 50.59 | $50.59 | 6.1M |
| 2026-05-08 | 50.59 | $50.60 | 7.0M |
| 2026-05-07 | 50.59 | $50.57 | 5.4M |
| 2026-05-06 | 50.59 | $50.56 | 9.9M |
| 2026-05-05 | 50.59 | $50.56 | 4.6M |
| 2026-05-04 | 50.60 | $50.54 | 4.5M |
| 2026-05-01 | 50.61 | $50.51 | 5.5M |
| 2026-04-30 | 50.62 | $50.52 | 4.6M |
| 2026-04-29 | 50.64 | $50.70 | 12.2M |
| 2026-04-28 | 50.63 | $50.66 | 6.9M |
| 2026-04-27 | 50.61 | $50.66 | 4.5M |
| 2026-04-24 | 50.60 | $50.65 | 7.1M |
| 2026-04-23 | 50.59 | $50.63 | 2.8M |
| 2026-04-22 | 50.57 | $50.62 | 3.9M |
| 2026-04-21 | 50.56 | $50.60 | 3.1M |
| 2026-04-20 | 50.55 | $50.59 | 4.3M |
| 2026-04-17 | 50.54 | $50.63 | 3.9M |
| 2026-04-16 | 50.52 | $50.59 | 3.0M |
| 2026-04-15 | 50.50 | $50.58 | 2.8M |
| 2026-04-14 | 50.49 | $50.57 | 4.3M |
| 2026-04-13 | 50.47 | $50.55 | 5.2M |
| 2026-04-10 | 50.46 | $50.50 | 3.3M |
| 2026-04-09 | 50.45 | $50.50 | 5.1M |
| 2026-04-08 | 50.45 | $50.49 | 3.7M |
| 2026-04-07 | 50.44 | $50.47 | 4.1M |
| 2026-04-06 | 50.44 | $50.46 | 4.3M |
| 2026-04-02 | 50.44 | $50.42 | 3.9M |
| 2026-04-01 | 50.45 | $50.37 | 4.2M |
| 2026-03-31 | 50.47 | $50.37 | 3.7M |
| 2026-03-30 | 50.50 | $50.51 | 6.0M |
| 2026-03-27 | 50.50 | $50.50 | 7.8M |
| 2026-03-26 | 50.50 | $50.58 | 5.0M |
| 2026-03-25 | 50.49 | $50.59 | 6.5M |
| 2026-03-24 | 50.47 | $50.59 | 12.4M |
| 2026-03-23 | 50.45 | $50.57 | 5.5M |
| 2026-03-20 | 50.44 | $50.50 | 4.7M |
| 2026-03-19 | 50.43 | $50.50 | 6.0M |
| 2026-03-18 | 50.42 | $50.46 | 4.3M |
| 2026-03-17 | 50.42 | $50.46 | 6.9M |
| 2026-03-16 | 50.43 | $50.46 | 5.7M |
| 2026-03-13 | 50.43 | $50.38 | 7.4M |
| 2026-03-12 | 50.45 | $50.46 | 5.5M |
| 2026-03-11 | 50.46 | $50.44 | 7.0M |
| 2026-03-10 | 50.47 | $50.46 | 7.8M |
| 2026-03-09 | 50.48 | $50.44 | 8.4M |
| 2026-03-06 | 50.50 | $50.37 | 8.3M |
| 2026-03-05 | 50.53 | $50.43 | 7.7M |
| 2026-03-04 | 50.56 | $50.46 | 8.2M |
| 2026-03-03 | 50.59 | $50.44 | 10.6M |
| 2026-03-02 | 50.63 | $50.44 | 9.3M |
| 2026-02-27 | 50.67 | $50.38 | 11.2M |
| 2026-02-26 | 50.73 | $50.69 | 10.8M |
| 2026-02-25 | 50.74 | $50.74 | 5.6M |
| 2026-02-24 | 50.74 | $50.74 | 6.2M |
| 2026-02-23 | 50.74 | $50.73 | 8.4M |
| 2026-02-20 | 50.74 | $50.76 | 6.0M |
| 2026-02-19 | 50.73 | $50.73 | 13.0M |
| 2026-02-18 | 50.73 | $50.75 | 7.5M |
| 2026-02-17 | 50.72 | $50.72 | 4.9M |
| 2026-02-13 | 50.72 | $50.73 | 6.2M |
| 2026-02-12 | 50.71 | $50.71 | 6.6M |
| 2026-02-11 | 50.71 | $50.69 | 5.1M |
| 2026-02-10 | 50.71 | $50.70 | 5.7M |
| 2026-02-09 | 50.71 | $50.68 | 5.3M |
| 2026-02-06 | 50.72 | $50.66 | 6.8M |
| 2026-02-05 | 50.73 | $50.63 | 9.2M |
| 2026-02-04 | 50.74 | $50.69 | 5.8M |
| 2026-02-03 | 50.75 | $50.68 | 5.8M |
| 2026-02-02 | 50.76 | $50.69 | 5.8M |
| 2026-01-30 | 50.77 | $50.67 | 11.7M |
| 2026-01-29 | 50.78 | $50.82 | 12.8M |
| 2026-01-28 | 50.77 | $50.80 | 19.8M |
| 2026-01-27 | 50.76 | $50.77 | 5.4M |
| 2026-01-26 | 50.75 | $50.77 | 7.7M |
| 2026-01-23 | 50.73 | $50.80 | 4.6M |
| 2026-01-22 | 50.71 | $50.76 | 4.0M |
| 2026-01-21 | 50.70 | $50.77 | 4.3M |
| 2026-01-20 | 50.68 | $50.75 | 6.0M |
| 2026-01-16 | 50.66 | $50.75 | 4.7M |
| 2026-01-15 | 50.64 | $50.68 | 5.3M |
| 2026-01-14 | 50.62 | $50.67 | 5.5M |
| 2026-01-13 | 50.61 | $50.66 | 6.6M |
| 2026-01-12 | 50.60 | $50.64 | 6.9M |
| 2026-01-09 | 50.59 | $50.64 | 5.5M |
| 2026-01-08 | 50.58 | $50.62 | 5.7M |
| 2026-01-07 | 50.58 | $50.63 | 7.9M |
| 2026-01-06 | 50.56 | $50.60 | 5.3M |
| 2026-01-05 | 50.56 | $50.59 | 5.3M |
| 2026-01-02 | 50.55 | $50.61 | 3.7M |
| 2025-12-31 | 50.54 | $50.58 | 3.3M |
| 2025-12-30 | 50.54 | $50.57 | 4.9M |
| 2025-12-29 | 50.53 | $50.55 | 3.1M |
| 2025-12-26 | 50.53 | $50.54 | 2.5M |
| 2025-12-24 | 50.54 | $50.49 | 2.3M |
| 2025-12-23 | 50.55 | $50.46 | 4.4M |
| 2025-12-22 | 50.57 | $50.44 | 5.5M |
| 2025-12-19 | 50.60 | $50.66 | 4.1M |
| 2025-12-18 | 50.59 | $50.66 | 5.4M |
| 2025-12-17 | 50.58 | $50.62 | 7.1M |
| 2025-12-16 | 50.57 | $50.61 | 3.8M |
| 2025-12-15 | 50.56 | $50.60 | 5.4M |
| 2025-12-12 | 50.56 | $50.58 | 3.8M |
| 2025-12-11 | 50.55 | $50.57 | 13.0M |
| 2025-12-10 | 50.56 | $50.54 | 22.1M |
| 2025-12-09 | 50.56 | $50.52 | 8.0M |
| 2025-12-08 | 50.57 | $50.52 | 14.8M |
| 2025-12-05 | 50.59 | $50.54 | 4.8M |
| 2025-12-04 | 50.60 | $50.54 | 4.4M |
| 2025-12-03 | 50.62 | $50.54 | 5.0M |
| 2025-12-02 | 50.64 | $50.53 | 4.8M |
| 2025-12-01 | 50.66 | $50.56 | 5.7M |
| 2025-11-28 | 50.68 | $50.73 | 1.6M |
| 2025-11-26 | 50.66 | $50.70 | 3.8M |
| 2025-11-25 | 50.66 | $50.68 | 6.1M |
| 2025-11-24 | 50.65 | $50.68 | 5.4M |
| 2025-11-21 | 50.64 | $50.69 | 5.5M |
| 2025-11-20 | 50.63 | $50.67 | 4.8M |
| 2025-11-19 | 50.63 | $50.67 | 4.5M |
| 2025-11-18 | 50.62 | $50.63 | 6.8M |
| 2025-11-17 | 50.62 | $50.65 | 4.1M |
| 2025-11-14 | 50.61 | $50.63 | 4.2M |
| 2025-11-13 | 50.61 | $50.62 | 4.5M |
| 2025-11-12 | 50.61 | $50.61 | 3.1M |
| 2025-11-11 | 50.61 | $50.62 | 2.8M |
| 2025-11-10 | 50.61 | $50.61 | 4.8M |
| 2025-11-07 | 50.61 | $50.58 | 5.0M |
| 2025-11-06 | 50.62 | $50.57 | 5.3M |
| 2025-11-05 | 50.63 | $50.57 | 4.1M |
| 2025-11-04 | 50.64 | $50.56 | 8.2M |
| 2025-11-03 | 50.66 | $50.55 | 4.2M |
| 2025-10-31 | 50.69 | $50.74 | 9.8M |
| 2025-10-30 | 50.67 | $50.70 | 5.3M |
| 2025-10-29 | 50.67 | $50.72 | 6.7M |
| 2025-10-28 | 50.66 | $50.74 | 3.0M |
| 2025-10-27 | 50.64 | $50.73 | 7.1M |
| 2025-10-24 | 50.62 | $50.65 | 2.6M |
| 2025-10-23 | 50.61 | $50.66 | 6.6M |
| 2025-10-22 | 50.61 | $50.64 | 3.3M |
| 2025-10-21 | 50.60 | $50.64 | 7.0M |
| 2025-10-20 | 50.60 | $50.62 | 6.8M |
| 2025-10-17 | 50.60 | $50.62 | 4.7M |
| 2025-10-16 | 50.60 | $50.58 | 5.9M |
| 2025-10-15 | 50.61 | $50.60 | 6.2M |
| 2025-10-14 | 50.61 | $50.59 | 4.7M |
| 2025-10-13 | 50.62 | $50.62 | 2.2M |
| 2025-10-10 | 50.62 | $50.55 | 7.3M |
| 2025-10-09 | 50.64 | $50.61 | 4.1M |
| 2025-10-08 | 50.65 | $50.62 | 5.0M |
| 2025-10-07 | 50.66 | $50.62 | 4.2M |
| 2025-10-06 | 50.67 | $50.59 | 4.2M |
| 2025-10-03 | 50.68 | $50.60 | 6.4M |
| 2025-10-02 | 50.70 | $50.59 | 7.1M |
| 2025-10-01 | 50.73 | $50.60 | 5.7M |
| 2025-09-30 | 50.75 | $50.78 | 4.6M |
| 2025-09-29 | 50.74 | $50.78 | 5.5M |
| 2025-09-26 | 50.73 | $50.77 | 4.8M |
| 2025-09-25 | 50.73 | $50.75 | 5.9M |
| 2025-09-24 | 50.72 | $50.75 | 4.1M |
| 2025-09-23 | 50.71 | $50.75 | 10.8M |
| 2025-09-22 | 50.70 | $50.75 | 5.0M |
| 2025-09-19 | 50.69 | $50.73 | 2.8M |
| 2025-09-18 | 50.68 | $50.71 | 4.6M |
| 2025-09-17 | 50.68 | $50.68 | 3.8M |
| 2025-09-16 | 50.68 | $50.67 | 5.8M |
| 2025-09-15 | 50.68 | $50.69 | 3.3M |
| 2025-09-12 | 50.68 | $50.65 | 3.2M |
| 2025-09-11 | 50.68 | $50.66 | 5.3M |
| 2025-09-10 | 50.69 | $50.67 | 4.6M |
| 2025-09-09 | 50.69 | $50.69 | 6.0M |
| 2025-09-08 | 50.69 | $50.66 | 6.1M |
| 2025-09-05 | 50.70 | $50.61 | 5.3M |
| 2025-09-04 | 50.72 | $50.62 | 4.6M |
| 2025-09-03 | 50.74 | $50.64 | 3.2M |
| 2025-09-02 | 50.75 | $50.62 | 7.6M |
| 2025-08-29 | 50.78 | $50.82 | 6.2M |
| 2025-08-28 | 50.76 | $50.79 | 5.4M |
| 2025-08-27 | 50.75 | $50.79 | 14.0M |
| 2025-08-26 | 50.74 | $50.78 | 7.1M |
| 2025-08-25 | 50.73 | $50.77 | 4.4M |
| 2025-08-22 | 50.72 | $50.77 | 7.1M |
| 2025-08-21 | 50.71 | $50.75 | 9.6M |
| 2025-08-20 | 50.70 | $50.74 | 9.1M |
| 2025-08-19 | 50.69 | $50.70 | 5.7M |
| 2025-08-18 | 50.68 | $50.71 | 2.1M |
| 2025-08-15 | 50.67 | $50.74 | 2.9M |
| 2025-08-14 | 50.66 | $50.70 | 3.9M |
| 2025-08-13 | 50.65 | $50.64 | 5.9M |
| 2025-08-12 | 50.65 | $50.67 | 8.3M |
| 2025-08-11 | 50.65 | $50.63 | 5.1M |
| 2025-08-08 | 50.65 | $50.62 | 6.3M |
| 2025-08-07 | 50.66 | $50.61 | 6.7M |
| 2025-08-06 | 50.67 | $50.61 | 3.7M |
| 2025-08-05 | 50.69 | $50.60 | 5.0M |
| 2025-08-04 | 50.70 | $50.61 | 5.6M |
| 2025-08-01 | 50.72 | $50.57 | 6.5M |
| 2025-07-31 | 50.75 | $50.79 | 13.1M |
| 2025-07-30 | 50.73 | $50.77 | 4.8M |
| 2025-07-29 | 50.72 | $50.79 | 3.8M |
| 2025-07-28 | 50.70 | $50.75 | 4.2M |
| 2025-07-25 | 50.69 | $50.73 | 2.4M |
| 2025-07-24 | 50.68 | $50.71 | 5.4M |
| 2025-07-23 | 50.67 | $50.68 | 4.6M |
| 2025-07-22 | 50.66 | $50.71 | 4.9M |
| 2025-07-21 | 50.65 | $50.68 | 3.8M |
| 2025-07-18 | 50.64 | $50.65 | 3.5M |
| 2025-07-17 | 50.64 | $50.64 | 4.1M |
| 2025-07-16 | 50.64 | $50.64 | 7.5M |
| 2025-07-15 | 50.64 | $50.64 | 4.6M |
| 2025-07-14 | 50.63 | $50.66 | 4.9M |
| 2025-07-11 | 50.63 | $50.62 | 4.8M |
| 2025-07-10 | 50.63 | $50.61 | 5.3M |
| 2025-07-09 | 50.63 | $50.62 | 7.2M |
| 2025-07-08 | 50.63 | $50.58 | 4.8M |
| 2025-07-07 | 50.64 | $50.58 | 5.2M |
| 2025-07-03 | 50.65 | $50.56 | 2.0M |
| 2025-07-02 | 50.67 | $50.53 | 4.9M |
| 2025-07-01 | 50.70 | $50.57 | 6.3M |
| 2025-06-30 | 50.72 | $50.75 | 4.6M |
| 2025-06-27 | 50.71 | $50.75 | 6.5M |
| 2025-06-26 | 50.69 | $50.72 | 4.8M |
| 2025-06-25 | 50.68 | $50.66 | 3.8M |
| 2025-06-24 | 50.68 | $50.70 | 6.0M |
| 2025-06-23 | 50.67 | $50.72 | 3.6M |
| 2025-06-20 | 50.66 | $50.65 | 3.0M |
| 2025-06-18 | 50.66 | $50.63 | 5.9M |
| 2025-06-17 | 50.66 | $50.65 | 4.3M |
| 2025-06-16 | 50.65 | $50.65 | 3.3M |
| 2025-06-13 | 50.65 | $50.65 | 2.1M |
| 2025-06-12 | 50.64 | $50.66 | 4.0M |
| 2025-06-11 | 50.63 | $50.64 | 5.3M |
| 2025-06-10 | 50.63 | $50.65 | 6.1M |
| 2025-06-09 | 50.62 | $50.60 | 2.7M |
| 2025-06-06 | 50.62 | $50.58 | 6.3M |
| 2025-06-05 | 50.62 | $50.52 | 2.9M |
| 2025-06-04 | 50.63 | $50.56 | 6.8M |
| 2025-06-03 | 50.64 | $50.57 | 5.1M |
| 2025-06-02 | 50.65 | $50.54 | 5.7M |
| 2025-05-30 | 50.67 | $50.75 | 4.1M |
| 2025-05-29 | 50.64 | $50.68 | 5.6M |
| 2025-05-28 | 50.62 | $50.67 | 5.0M |
| 2025-05-27 | 50.61 | $50.62 | 5.8M |
| 2025-05-23 | 50.60 | $50.64 | 3.8M |
| 2025-05-22 | 50.58 | $50.62 | 3.9M |
| 2025-05-21 | 50.56 | $50.58 | 6.9M |
| 2025-05-20 | 50.55 | $50.58 | 2.5M |
| 2025-05-19 | 50.54 | $50.56 | 3.7M |
| 2025-05-16 | 50.53 | $50.59 | 4.2M |
| 2025-05-15 | 50.51 | $50.55 | 5.2M |
| 2025-05-14 | 50.50 | $50.57 | 5.6M |
| 2025-05-13 | 50.48 | $50.53 | 5.6M |
| 2025-05-12 | 50.47 | $50.55 | 4.2M |
| 2025-05-09 | 50.45 | $50.49 | 6.2M |
| 2025-05-08 | 50.43 | $50.49 | 4.2M |
| 2025-05-07 | 50.42 | $50.48 | 3.9M |
| 2025-05-06 | 50.41 | $50.43 | 8.8M |
| 2025-05-05 | 50.40 | $50.49 | 10.7M |
| 2025-05-02 | 50.38 | $50.43 | 6.1M |
| 2025-05-01 | 50.37 | $50.38 | 8.0M |
| 2025-04-30 | 50.37 | $50.54 | 5.2M |
| 2025-04-29 | 50.34 | $50.54 | 5.1M |
| 2025-04-28 | 50.30 | $50.51 | 3.4M |
| 2025-04-25 | 50.26 | $50.50 | 3.7M |
| 2025-04-24 | 50.21 | $50.46 | 10.9M |
| 2025-04-23 | 50.17 | $50.39 | 9.8M |
| 2025-04-22 | 50.14 | $50.33 | 8.1M |
| 2025-04-21 | 50.12 | $50.27 | 5.7M |
| 2025-04-17 | 50.10 | $50.30 | 3.3M |
| 2025-04-16 | 50.08 | $50.24 | 7.4M |
| 2025-04-15 | 50.07 | $50.26 | 7.0M |
| 2025-04-14 | 50.05 | $50.03 | 4.4M |
| 2025-04-11 | 50.08 | $49.84 | 7.5M |
| 2025-04-10 | 50.15 | $49.79 | 11.0M |
| 2025-04-09 | 50.25 | $50.31 | 12.4M |
| 2025-04-08 | 50.26 | $50.18 | 14.5M |
| 2025-04-07 | 50.30 | $49.90 | 16.2M |
| 2025-04-04 | 50.40 | $50.03 | 22.5M |
| 2025-04-03 | 50.49 | $50.27 | 11.5M |
| 2025-04-02 | 50.54 | $50.53 | 7.8M |
| 2025-04-01 | 50.55 | $50.52 | 12.3M |
| 2025-03-31 | 50.57 | $50.71 | 6.4M |
| 2025-03-28 | 50.54 | $50.64 | 6.4M |
| 2025-03-27 | 50.53 | $50.63 | 6.0M |
| 2025-03-26 | 50.52 | $50.57 | 6.6M |
| 2025-03-25 | 50.52 | $50.56 | 8.5M |
| 2025-03-24 | 50.52 | $50.55 | 5.9M |
| 2025-03-21 | 50.53 | $50.57 | 7.3M |
| 2025-03-20 | 50.53 | $50.53 | 13.0M |
| 2025-03-19 | 50.55 | $50.52 | 18.0M |
| 2025-03-18 | 50.56 | $50.53 | 4.6M |
| 2025-03-17 | 50.58 | $50.58 | 5.1M |
| 2025-03-14 | 50.59 | $50.56 | 6.8M |
| 2025-03-13 | 50.61 | $50.48 | 8.0M |
| 2025-03-12 | 50.65 | $50.58 | 9.3M |
| 2025-03-11 | 50.68 | $50.58 | 13.3M |
| 2025-03-10 | 50.71 | $50.60 | 12.2M |
| 2025-03-07 | 50.74 | $50.66 | 7.5M |
| 2025-03-06 | 50.76 | $50.63 | 9.3M |
| 2025-03-05 | 50.79 | $50.67 | 8.3M |
| 2025-03-04 | 50.82 | $50.65 | 12.8M |
| 2025-03-03 | 50.86 | $50.68 | 8.9M |
| 2025-02-28 | 50.90 | $50.91 | 9.7M |
| 2025-02-27 | 50.90 | $50.91 | 7.7M |
| 2025-02-26 | 50.90 | $50.92 | 7.0M |
| 2025-02-25 | 50.89 | $50.91 | 6.7M |
| 2025-02-24 | 50.89 | $50.86 | 4.0M |
| 2025-02-21 | 50.89 | $50.87 | 4.9M |
| 2025-02-20 | 50.89 | $50.87 | 4.5M |
| 2025-02-19 | 50.90 | $50.86 | 7.2M |
| 2025-02-18 | 50.91 | $50.85 | 8.7M |
| 2025-02-14 | 50.92 | $50.88 | 6.3M |
| 2025-02-13 | 50.92 | $50.88 | 7.1M |
| 2025-02-12 | 50.93 | $50.89 | 7.1M |
| 2025-02-11 | 50.93 | $50.92 | 5.1M |
| 2025-02-10 | 50.93 | $50.91 | 4.8M |
| 2025-02-07 | 50.93 | $50.90 | 7.9M |
| 2025-02-06 | 50.94 | $50.88 | 5.9M |
| 2025-02-05 | 50.94 | $50.86 | 7.2M |
| 2025-02-04 | 50.96 | $50.84 | 6.5M |
| 2025-02-03 | 50.98 | $50.84 | 9.1M |
| 2025-01-31 | 51.00 | $51.04 | 5.4M |
| 2025-01-30 | 50.98 | $51.02 | 6.6M |
| 2025-01-29 | 50.97 | $51.01 | 16.6M |
| 2025-01-28 | 50.95 | $51.00 | 8.5M |
| 2025-01-27 | 50.93 | $50.99 | 4.6M |
| 2025-01-24 | 50.91 | $50.99 | 7.3M |
| 2025-01-23 | 50.89 | $50.97 | 7.0M |
| 2025-01-22 | 50.87 | $50.95 | 6.4M |
| 2025-01-21 | 50.85 | $50.94 | 4.3M |
| 2025-01-17 | 50.82 | $50.92 | 5.3M |
| 2025-01-16 | 50.80 | $50.88 | 5.6M |
| 2025-01-15 | 50.78 | $50.87 | 7.1M |
| 2025-01-14 | 50.76 | $50.83 | 6.1M |
| 2025-01-13 | 50.75 | $50.82 | 4.4M |
| 2025-01-10 | 50.74 | $50.79 | 7.9M |
| 2025-01-08 | 50.73 | $50.75 | 7.9M |
| 2025-01-07 | 50.73 | $50.76 | 4.9M |
| 2025-01-06 | 50.72 | $50.77 | 10.7M |
| 2025-01-03 | 50.72 | $50.74 | 5.0M |
| 2025-01-02 | 50.72 | $50.75 | 5.6M |
| 2024-12-31 | 50.71 | $50.71 | 3.2M |
| 2024-12-30 | 50.72 | $50.71 | 5.9M |
| 2024-12-27 | 50.72 | $50.70 | 3.8M |
| 2024-12-26 | 50.73 | $50.66 | 3.7M |
| 2024-12-24 | 50.75 | $50.63 | 2.2M |
| 2024-12-23 | 50.78 | $50.62 | 8.0M |
| 2024-12-20 | 50.82 | $50.84 | 4.7M |
| 2024-12-19 | 50.81 | $50.80 | 7.4M |
| 2024-12-18 | 50.82 | $50.80 | 5.0M |
| 2024-12-17 | 50.82 | $50.84 | 5.1M |
| 2024-12-16 | 50.82 | $50.87 | 4.6M |
| 2024-12-13 | 50.81 | $50.82 | 5.2M |
| 2024-12-12 | 50.81 | $50.79 | 4.2M |
| 2024-12-11 | 50.81 | $50.80 | 4.8M |
| 2024-12-10 | 50.81 | $50.80 | 3.5M |
| 2024-12-09 | 50.82 | $50.79 | 4.5M |
| 2024-12-06 | 50.82 | $50.75 | 4.1M |
| 2024-12-05 | 50.84 | $50.74 | 4.0M |
| 2024-12-04 | 50.86 | $50.76 | 3.4M |
| 2024-12-03 | 50.87 | $50.77 | 12.8M |
| 2024-12-02 | 50.89 | $50.69 | 7.9M |
| 2024-11-29 | 50.93 | $50.96 | 3.2M |
| 2024-11-27 | 50.92 | $50.96 | 5.0M |
| 2024-11-26 | 50.91 | $50.94 | 9.3M |
| 2024-11-25 | 50.89 | $50.94 | 3.1M |
| 2024-11-22 | 50.88 | $50.97 | 3.4M |
| 2024-11-21 | 50.86 | $50.94 | 3.3M |
| 2024-11-20 | 50.84 | $50.87 | 3.3M |
| 2024-11-19 | 50.83 | $50.85 | 6.3M |
| 2024-11-18 | 50.82 | $50.85 | 4.5M |
| 2024-11-15 | 50.81 | $50.90 | 5.7M |
| 2024-11-14 | 50.79 | $50.85 | 4.9M |
| 2024-11-13 | 50.78 | $50.81 | 5.4M |
| 2024-11-12 | 50.77 | $50.79 | 4.4M |
| 2024-11-11 | 50.77 | $50.78 | 2.1M |
| 2024-11-08 | 50.76 | $50.79 | 4.4M |
| 2024-11-07 | 50.76 | $50.74 | 3.7M |
| 2024-11-06 | 50.76 | $50.70 | 6.3M |
| 2024-11-05 | 50.78 | $50.68 | 4.4M |
| 2024-11-04 | 50.80 | $50.66 | 8.0M |
| 2024-11-01 | 50.83 | $50.68 | 8.7M |
| 2024-10-31 | 50.85 | $50.90 | 4.2M |
| 2024-10-30 | 50.84 | $50.90 | 2.9M |
| 2024-10-29 | 50.82 | $50.86 | 4.2M |
| 2024-10-28 | 50.81 | $50.87 | 1.8M |
| 2024-10-25 | 50.80 | $50.83 | 3.1M |
| 2024-10-24 | 50.79 | $50.82 | 4.1M |
| 2024-10-23 | 50.78 | $50.83 | 3.4M |
| 2024-10-22 | 50.77 | $50.81 | 3.5M |
| 2024-10-21 | 50.77 | $50.81 | 2.3M |
| 2024-10-18 | 50.76 | $50.80 | 2.7M |
| 2024-10-17 | 50.75 | $50.77 | 4.4M |
| 2024-10-16 | 50.74 | $50.77 | 3.1M |
| 2024-10-15 | 50.74 | $50.77 | 4.7M |
| 2024-10-14 | 50.73 | $50.75 | 1.7M |
| 2024-10-11 | 50.73 | $50.74 | 5.0M |
| 2024-10-10 | 50.73 | $50.74 | 5.8M |
| 2024-10-09 | 50.73 | $50.72 | 3.1M |
| 2024-10-08 | 50.73 | $50.71 | 2.5M |
| 2024-10-07 | 50.74 | $50.70 | 2.8M |
| 2024-10-04 | 50.75 | $50.68 | 3.2M |
| 2024-10-03 | 50.76 | $50.66 | 4.1M |
| 2024-10-02 | 50.79 | $50.65 | 6.8M |
| 2024-10-01 | 50.81 | $50.64 | 12.5M |
| 2024-09-30 | 50.85 | $50.88 | 4.8M |
| 2024-09-27 | 50.84 | $50.89 | 2.9M |
| 2024-09-26 | 50.82 | $50.87 | 2.7M |
| 2024-09-25 | 50.81 | $50.85 | 2.0M |
| 2024-09-24 | 50.80 | $50.85 | 3.3M |
| 2024-09-23 | 50.79 | $50.84 | 3.1M |
| 2024-09-20 | 50.77 | $50.83 | 2.6M |
| 2024-09-19 | 50.76 | $50.79 | 3.1M |
| 2024-09-18 | 50.75 | $50.78 | 2.6M |
| 2024-09-17 | 50.75 | $50.77 | 2.5M |
| 2024-09-16 | 50.74 | $50.77 | 2.1M |
| 2024-09-13 | 50.74 | $50.75 | 3.1M |
| 2024-09-12 | 50.73 | $50.73 | 3.4M |
| 2024-09-11 | 50.74 | $50.71 | 2.3M |
| 2024-09-10 | 50.74 | $50.72 | 2.0M |
| 2024-09-09 | 50.75 | $50.72 | 1.9M |
| 2024-09-06 | 50.76 | $50.70 | 1.9M |
| 2024-09-05 | 50.77 | $50.66 | 2.6M |
| 2024-09-04 | 50.79 | $50.67 | 2.8M |
| 2024-09-03 | 50.81 | $50.66 | 2.5M |
| 2024-08-30 | 50.84 | $50.91 | 2.0M |
| 2024-08-29 | 50.82 | $50.87 | 1.9M |
| 2024-08-28 | 50.81 | $50.88 | 1.8M |
| 2024-08-27 | 50.79 | $50.87 | 1.7M |
| 2024-08-26 | 50.77 | $50.87 | 1.8M |
| 2024-08-23 | 50.75 | $50.85 | 1.9M |
| 2024-08-22 | 50.73 | $50.82 | 1.8M |
| 2024-08-21 | 50.71 | $50.80 | 1.9M |
| 2024-08-20 | 50.69 | $50.79 | 3.4M |
| 2024-08-19 | 50.67 | $50.76 | 2.3M |
| 2024-08-16 | 50.66 | $50.68 | 2.5M |
| 2024-08-15 | 50.66 | $50.65 | 2.0M |
| 2024-08-14 | 50.67 | $50.64 | 1.9M |
| 2024-08-13 | 50.68 | $50.65 | 2.8M |
| 2024-08-12 | 50.69 | $50.66 | 2.8M |
| 2024-08-09 | 50.70 | $50.69 | 1.9M |
| 2024-08-08 | 50.70 | $50.67 | 2.8M |
| 2024-08-07 | 50.71 | $50.66 | 3.2M |
| 2024-08-06 | 50.73 | $50.63 | 3.0M |
| 2024-08-05 | 50.75 | $50.52 | 6.8M |
| 2024-08-02 | 50.80 | $50.57 | 3.0M |
| 2024-08-01 | 50.84 | $50.68 | 4.3M |
| 2024-07-31 | 50.88 | $50.92 | 3.8M |
| 2024-07-30 | 50.86 | $50.95 | 1.6M |
| 2024-07-29 | 50.84 | $50.91 | 2.1M |
| 2024-07-26 | 50.82 | $50.87 | 1.6M |
| 2024-07-25 | 50.81 | $50.84 | 1.9M |
| 2024-07-24 | 50.80 | $50.84 | 2.5M |
| 2024-07-23 | 50.78 | $50.85 | 2.6M |
| 2024-07-22 | 50.77 | $50.81 | 2.2M |
| 2024-07-19 | 50.76 | $50.81 | 826000 |
| 2024-07-18 | 50.75 | $50.77 | 2.3M |
| 2024-07-17 | 50.74 | $50.77 | 1.7M |
| 2024-07-16 | 50.74 | $50.78 | 9.1M |
| 2024-07-15 | 50.73 | $50.77 | 2.0M |
| 2024-07-12 | 50.72 | $50.76 | 5.0M |
| 2024-07-11 | 50.72 | $50.73 | 2.4M |
| 2024-07-10 | 50.72 | $50.72 | 3.2M |
| 2024-07-09 | 50.72 | $50.71 | 2.4M |
| 2024-07-08 | 50.72 | $50.67 | 1.7M |
| 2024-07-05 | 50.73 | $50.66 | 2.0M |
| 2024-07-03 | 50.75 | $50.64 | 1.5M |
| 2024-07-02 | 50.78 | $50.63 | 3.5M |
| 2024-07-01 | 50.81 | $50.62 | 3.4M |
| 2024-06-28 | 50.84 | $50.88 | 2.9M |
| 2024-06-27 | 50.83 | $50.86 | 2.3M |
| 2024-06-26 | 50.82 | $50.85 | 1.6M |
| 2024-06-25 | 50.81 | $50.85 | 1.4M |
| 2024-06-24 | 50.80 | $50.85 | 2.3M |
| 2024-06-21 | 50.79 | $50.83 | 1.8M |
| 2024-06-20 | 50.78 | $50.79 | 2.4M |
| 2024-06-18 | 50.77 | $50.79 | 2.4M |
| 2024-06-17 | 50.77 | $50.78 | 1.6M |
| 2024-06-14 | 50.76 | $50.75 | 3.8M |
| 2024-06-13 | 50.76 | $50.75 | 1.9M |
| 2024-06-12 | 50.76 | $50.74 | 10.1M |
| 2024-06-11 | 50.77 | $50.74 | 2.1M |
| 2024-06-10 | 50.77 | $50.73 | 2.2M |
| 2024-06-07 | 50.78 | $50.72 | 2.6M |
| 2024-06-06 | 50.79 | $50.69 | 2.5M |
| 2024-06-05 | 50.81 | $50.69 | 2.8M |
| 2024-06-04 | 50.83 | $50.69 | 1.7M |
| 2024-06-03 | 50.85 | $50.69 | 3.5M |
| 2024-05-31 | 50.88 | $50.93 | 2.1M |
| 2024-05-30 | 50.86 | $50.91 | 1.9M |
| 2024-05-29 | 50.84 | $50.89 | 1.5M |
| 2024-05-28 | 50.82 | $50.86 | 1.5M |
| 2024-05-24 | 50.80 | $50.87 | 2.2M |
| 2024-05-23 | 50.78 | $50.86 | 3.4M |
| 2024-05-22 | 50.76 | $50.80 | 1.5M |
| 2024-05-21 | 50.75 | $50.80 | 1.8M |
| 2024-05-20 | 50.73 | $50.79 | 2.9M |
| 2024-05-17 | 50.71 | $50.77 | 1.5M |
| 2024-05-16 | 50.70 | $50.74 | 1.8M |
| 2024-05-15 | 50.69 | $50.72 | 2.2M |
| 2024-05-14 | 50.68 | $50.71 | 1.5M |
| 2024-05-13 | 50.67 | $50.70 | 1.8M |
| 2024-05-10 | 50.66 | $50.69 | 2.4M |
| 2024-05-09 | 50.66 | $50.66 | 1.3M |
| 2024-05-08 | 50.66 | $50.62 | 3.5M |
| 2024-05-07 | 50.66 | $50.62 | 3.6M |
| 2024-05-06 | 50.67 | $50.61 | 4.4M |
| 2024-05-03 | 50.68 | $50.58 | 5.6M |
| 2024-05-02 | 50.70 | $50.58 | 4.6M |
| 2024-05-01 | 50.73 | $50.54 | 2.5M |
| 2024-04-30 | 50.76 | $50.79 | 2.9M |
| 2024-04-29 | 50.75 | $50.79 | 1.9M |
| 2024-04-26 | 50.73 | $50.79 | 2.2M |
| 2024-04-25 | 50.71 | $50.78 | 2.9M |
| 2024-04-24 | 50.69 | $50.74 | 1.6M |
| 2024-04-23 | 50.68 | $50.71 | 4.6M |
| 2024-04-22 | 50.67 | $50.72 | 2.0M |
| 2024-04-19 | 50.65 | $50.72 | 1.4M |
| 2024-04-18 | 50.64 | $50.71 | 2.5M |
| 2024-04-17 | 50.62 | $50.67 | 1.8M |
| 2024-04-16 | 50.60 | $50.64 | 1.5M |
| 2024-04-15 | 50.60 | $50.63 | 2.1M |
| 2024-04-12 | 50.59 | $50.64 | 1.7M |
| 2024-04-11 | 50.58 | $50.57 | 1.5M |
| 2024-04-10 | 50.58 | $50.56 | 3.6M |
| 2024-04-09 | 50.58 | $50.58 | 1.5M |
| 2024-04-08 | 50.58 | $50.58 | 2.0M |
| 2024-04-05 | 50.58 | $50.56 | 1.1M |
| 2024-04-04 | 50.59 | $50.54 | 2.2M |
| 2024-04-03 | 50.60 | $50.49 | 1.4M |
| 2024-04-02 | 50.62 | $50.49 | 1.6M |
| 2024-04-01 | 50.64 | $50.49 | 1.8M |
| 2024-03-28 | 50.67 | $50.74 | 1.8M |
| 2024-03-27 | 50.65 | $50.71 | 2.1M |
| 2024-03-26 | 50.64 | $50.66 | 1.5M |
| 2024-03-25 | 50.63 | $50.67 | 1.6M |
| 2024-03-22 | 50.61 | $50.67 | 1.3M |
| 2024-03-21 | 50.60 | $50.65 | 1.5M |
| 2024-03-20 | 50.59 | $50.62 | 861700 |
| 2024-03-19 | 50.58 | $50.60 | 798900 |
| 2024-03-18 | 50.57 | $50.60 | 843809 |
| 2024-03-15 | 50.56 | $50.59 | 736700 |
| 2024-03-14 | 50.56 | $50.58 | 1.1M |
| 2024-03-13 | 50.55 | $50.56 | 2.1M |
| 2024-03-12 | 50.55 | $50.54 | 1.9M |
| 2024-03-11 | 50.55 | $50.52 | 1.1M |
| 2024-03-08 | 50.56 | $50.52 | 1.1M |
| 2024-03-07 | 50.56 | $50.51 | 2.2M |
| 2024-03-06 | 50.57 | $50.48 | 1.4M |
| 2024-03-05 | 50.59 | $50.49 | 1.2M |
| 2024-03-04 | 50.61 | $50.48 | 1.1M |
| 2024-03-01 | 50.63 | $50.46 | 2.6M |
| 2024-02-29 | 50.67 | $50.70 | 1.3M |
| 2024-02-28 | 50.65 | $50.67 | 1.1M |
| 2024-02-27 | 50.64 | $50.68 | 1.4M |
| 2024-02-26 | 50.63 | $50.65 | 640792 |
| 2024-02-23 | 50.61 | $50.65 | 1.0M |
| 2024-02-22 | 50.60 | $50.62 | 983700 |
| 2024-02-21 | 50.59 | $50.63 | 930200 |
| 2024-02-20 | 50.58 | $50.61 | 919000 |
| 2024-02-16 | 50.57 | $50.59 | 1.2M |
| 2024-02-15 | 50.56 | $50.58 | 1.1M |
| 2024-02-14 | 50.55 | $50.54 | 2.6M |
| 2024-02-13 | 50.55 | $50.52 | 2.0M |
| 2024-02-12 | 50.55 | $50.53 | 901824 |
| 2024-02-09 | 50.55 | $50.52 | 5.1M |
| 2024-02-08 | 50.55 | $50.52 | 1.7M |
| 2024-02-07 | 50.55 | $50.50 | 870338 |
| 2024-02-06 | 50.56 | $50.49 | 1.2M |
| 2024-02-05 | 50.57 | $50.47 | 1.0M |
| 2024-02-02 | 50.58 | $50.41 | 1.9M |
| 2024-02-01 | 50.61 | $50.42 | 1.8M |
| 2024-01-31 | 50.64 | $50.64 | 1.4M |
| 2024-01-30 | 50.63 | $50.65 | 1.2M |
| 2024-01-29 | 50.61 | $50.65 | 847100 |
| 2024-01-26 | 50.59 | $50.63 | 536100 |
| 2024-01-25 | 50.58 | $50.63 | 984600 |
| 2024-01-24 | 50.55 | $50.59 | 916618 |
| 2024-01-23 | 50.54 | $50.59 | 2.4M |
| 2024-01-22 | 50.52 | $50.56 | 4.2M |
| 2024-01-19 | 50.50 | $50.57 | 1.3M |
| 2024-01-18 | 50.48 | $50.55 | 1.2M |
| 2024-01-17 | 50.45 | $50.53 | 1.7M |
| 2024-01-16 | 50.43 | $50.49 | 1.0M |
| 2024-01-12 | 50.41 | $50.47 | 724942 |
| 2024-01-11 | 50.39 | $50.44 | 617800 |
| 2024-01-10 | 50.38 | $50.41 | 1.4M |
| 2024-01-09 | 50.37 | $50.39 | 1.5M |
| 2024-01-08 | 50.36 | $50.38 | 727300 |
| 2024-01-05 | 50.35 | $50.37 | 1.3M |
| 2024-01-04 | 50.34 | $50.32 | 1.7M |
| 2024-01-03 | 50.34 | $50.34 | 1.5M |
| 2024-01-02 | 50.34 | $50.36 | 977000 |
| 2023-12-29 | 50.34 | $50.30 | 611303 |
| 2023-12-28 | 50.34 | $50.28 | 784000 |
| 2023-12-27 | 50.35 | $50.27 | 623300 |
| 2023-12-26 | 50.36 | $50.26 | 715600 |
| 2023-12-22 | 50.38 | $50.24 | 1.0M |
| 2023-12-21 | 50.40 | $50.49 | 841234 |
| 2023-12-20 | 50.37 | $50.45 | 1.3M |
| 2023-12-19 | 50.35 | $50.44 | 1.4M |
| 2023-12-18 | 50.33 | $50.37 | 2.3M |
| 2023-12-15 | 50.31 | $50.44 | 2.0M |
| 2023-12-14 | 50.28 | $50.30 | 2.1M |
| 2023-12-13 | 50.27 | $50.28 | 1.0M |
| 2023-12-12 | 50.27 | $50.27 | 1.8M |
| 2023-12-11 | 50.27 | $50.28 | 821845 |
| 2023-12-08 | 50.26 | $50.25 | 1.2M |
| 2023-12-07 | 50.26 | $50.15 | 1.9M |
| 2023-12-06 | 50.28 | $50.22 | 917200 |
| 2023-12-05 | 50.29 | $50.21 | 858200 |
| 2023-12-04 | 50.31 | $50.18 | 956107 |
| 2023-12-01 | 50.33 | $50.17 | 2.4M |
| 2023-11-30 | 50.35 | $50.43 | 1.5M |
| 2023-11-29 | 50.33 | $50.42 | 936744 |
| 2023-11-28 | 50.30 | $50.35 | 815000 |
| 2023-11-27 | 50.29 | $50.35 | 936217 |
| 2023-11-24 | 50.27 | $50.33 | 327632 |
| 2023-11-22 | 50.25 | $50.31 | 2.5M |
| 2023-11-21 | 50.23 | $50.30 | 1.5M |
| 2023-11-20 | 50.21 | $50.29 | 1.4M |
| 2023-11-17 | 50.19 | $50.28 | 558019 |
| 2023-11-16 | 50.17 | $50.25 | 868000 |
| 2023-11-15 | 50.15 | $50.20 | 1.3M |
| 2023-11-14 | 50.14 | $50.20 | 868907 |
| 2023-11-13 | 50.12 | $50.19 | 594443 |
| 2023-11-10 | 50.11 | $50.15 | 867000 |
| 2023-11-09 | 50.10 | $50.14 | 910500 |
| 2023-11-08 | 50.10 | $50.10 | 953700 |
| 2023-11-07 | 50.10 | $50.10 | 699000 |
| 2023-11-06 | 50.10 | $50.10 | 649018 |
| 2023-11-03 | 50.10 | $50.03 | 1.3M |
| 2023-11-02 | 50.12 | $50.02 | 909000 |
| 2023-11-01 | 50.14 | $50.01 | 907200 |
| 2023-10-31 | 50.17 | $50.25 | 1.2M |
| 2023-10-30 | 50.15 | $50.22 | 1.4M |
| 2023-10-27 | 50.14 | $50.21 | 831713 |
| 2023-10-26 | 50.12 | $50.16 | 1.1M |
| 2023-10-25 | 50.11 | $50.18 | 1.5M |
| 2023-10-24 | 50.10 | $50.16 | 1.0M |
| 2023-10-23 | 50.09 | $50.13 | 1.3M |
| 2023-10-20 | 50.09 | $50.13 | 710700 |
| 2023-10-19 | 50.08 | $50.12 | 1.2M |
| 2023-10-18 | 50.08 | $50.10 | 1.2M |
| 2023-10-17 | 50.08 | $50.09 | 673400 |
| 2023-10-16 | 50.08 | $50.06 | 750105 |
| 2023-10-13 | 50.09 | $50.08 | 712940 |
| 2023-10-12 | 50.10 | $50.06 | 801600 |
| 2023-10-11 | 50.11 | $50.04 | 826200 |
| 2023-10-10 | 50.13 | $50.08 | 686809 |
| 2023-10-09 | 50.14 | $50.08 | 1.1M |
| 2023-10-06 | 50.15 | $50.04 | 1.1M |
| 2023-10-05 | 50.18 | $50.01 | 752000 |
| 2023-10-04 | 50.22 | $50.05 | 1.0M |
| 2023-10-03 | 50.25 | $50.07 | 602751 |
| 2023-10-02 | 50.29 | $50.08 | 1.1M |
| 2023-09-29 | 50.33 | $50.33 | 432600 |
| 2023-09-28 | 50.32 | $50.33 | 1.5M |
| 2023-09-27 | 50.31 | $50.32 | 1.4M |
| 2023-09-26 | 50.30 | $50.34 | 1.2M |
| 2023-09-25 | 50.28 | $50.32 | 605800 |
| 2023-09-22 | 50.27 | $50.30 | 539968 |
| 2023-09-21 | 50.26 | $50.31 | 429515 |
| 2023-09-20 | 50.24 | $50.26 | 340428 |
| 2023-09-19 | 50.23 | $50.26 | 569700 |
| 2023-09-18 | 50.22 | $50.24 | 413800 |
| 2023-09-15 | 50.21 | $50.22 | 656818 |
| 2023-09-14 | 50.21 | $50.21 | 491800 |
| 2023-09-13 | 50.20 | $50.18 | 462948 |
| 2023-09-12 | 50.20 | $50.18 | 494900 |
| 2023-09-11 | 50.20 | $50.15 | 680000 |
| 2023-09-08 | 50.21 | $50.11 | 409104 |
| 2023-09-07 | 50.23 | $50.11 | 469726 |
| 2023-09-06 | 50.24 | $50.08 | 582345 |
| 2023-09-05 | 50.27 | $50.17 | 554827 |
| 2023-09-01 | 50.28 | $50.10 | 459294 |
| 2023-08-31 | 50.31 | $50.34 | 285141 |
| 2023-08-30 | 50.29 | $50.33 | 457300 |
| 2023-08-29 | 50.27 | $50.32 | 616300 |
| 2023-08-28 | 50.25 | $50.28 | 550200 |
| 2023-08-25 | 50.23 | $50.25 | 355934 |
| 2023-08-24 | 50.22 | $50.24 | 565017 |
| 2023-08-23 | 50.20 | $50.24 | 478036 |
| 2023-08-22 | 50.19 | $50.19 | 410100 |
| 2023-08-21 | 50.17 | $50.16 | 298600 |
| 2023-08-18 | 50.17 | $50.16 | 339127 |
| 2023-08-17 | 50.16 | $50.16 | 679212 |
| 2023-08-16 | 50.15 | $50.11 | 743600 |
| 2023-08-15 | 50.14 | $50.13 | 804600 |
| 2023-08-14 | 50.14 | $50.12 | 2.6M |
| 2023-08-11 | 50.13 | $50.09 | 575500 |
| 2023-08-10 | 50.13 | $50.05 | 495100 |
| 2023-08-09 | 50.13 | $50.08 | 1.5M |
| 2023-08-08 | 50.13 | $50.06 | 475438 |
| 2023-08-07 | 50.13 | $50.06 | 668000 |
| 2023-08-04 | 50.13 | $50.07 | 662200 |
| 2023-08-03 | 50.13 | $50.10 | 588449 |
| 2023-08-02 | 50.12 | $50.05 | 545700 |
| 2023-08-01 | 50.12 | $50.03 | 688400 |
| 2023-07-31 | 50.12 | $50.25 | 263100 |
| 2023-07-28 | 50.07 | $50.20 | 454600 |
| 2023-07-27 | 50.03 | $50.18 | 531833 |
| 2023-07-26 | 49.99 | $50.07 | 245949 |
| 2023-07-25 | 49.96 | $50.04 | 307430 |
| 2023-07-24 | 49.93 | $50.06 | 687418 |
| 2023-07-21 | 49.89 | $50.05 | 551200 |
| 2023-07-20 | 49.84 | $49.94 | 571000 |
| 2023-07-19 | 49.82 | $49.91 | 493000 |
| 2023-07-18 | 49.79 | $49.87 | 390000 |
| 2023-07-17 | 49.77 | $49.83 | 285400 |
| 2023-07-14 | 49.75 | $49.80 | 378900 |
| 2023-07-13 | 49.73 | $49.74 | 1.5M |
| 2023-07-12 | 49.73 | $49.71 | 532904 |
| 2023-07-11 | 49.73 | $49.72 | 356426 |
| 2023-07-10 | 49.73 | $49.70 | 422311 |
| 2023-07-07 | 49.73 | $49.66 | 238034 |
| 2023-07-06 | 49.74 | $49.63 | 308926 |
| 2023-07-05 | 49.76 | $49.64 | 369101 |
| 2023-07-03 | 49.78 | $49.60 | 88800 |
| 2023-06-30 | 49.81 | $49.85 | 541400 |
| 2023-06-29 | 49.79 | $49.84 | 509040 |
| 2023-06-28 | 49.77 | $49.84 | 373449 |
| 2023-06-27 | 49.75 | $49.81 | 803317 |
| 2023-06-26 | 49.73 | $49.80 | 255400 |
| 2023-06-23 | 49.71 | $49.76 | 261119 |
| 2023-06-22 | 49.69 | $49.79 | 258300 |
| 2023-06-21 | 49.67 | $49.78 | 2.8M |
| 2023-06-20 | 49.64 | $49.73 | 269524 |
| 2023-06-16 | 49.62 | $49.68 | 251831 |
| 2023-06-15 | 49.60 | $49.65 | 382809 |
| 2023-06-14 | 49.59 | $49.62 | 267500 |
| 2023-06-13 | 49.58 | $49.60 | 251034 |
| 2023-06-12 | 49.58 | $49.63 | 163900 |
| 2023-06-09 | 49.56 | $49.58 | 214431 |
| 2023-06-08 | 49.56 | $49.61 | 1.6M |
| 2023-06-07 | 49.55 | $49.54 | 323300 |
| 2023-06-06 | 49.56 | $49.52 | 222401 |
| 2023-06-05 | 49.56 | $49.50 | 243703 |
| 2023-06-02 | 49.58 | $49.48 | 294441 |
| 2023-06-01 | 49.60 | $49.47 | 320100 |
| 2023-05-31 | 49.62 | $49.67 | 1.1M |
| 2023-05-30 | 49.61 | $49.65 | 361413 |
| 2023-05-26 | 49.60 | $49.64 | 543848 |
| 2023-05-25 | 49.59 | $49.63 | 244500 |
| 2023-05-24 | 49.58 | $49.61 | 796331 |
| 2023-05-23 | 49.57 | $49.60 | 1.2M |
| 2023-05-22 | 49.57 | $49.53 | 368600 |
| 2023-05-19 | 49.57 | $49.57 | 428200 |
| 2023-05-18 | 49.57 | $49.60 | 679600 |
| 2023-05-17 | 49.57 | $49.61 | 685900 |
| 2023-05-16 | 49.56 | $49.55 | 255500 |
| 2023-05-15 | 49.56 | $49.55 | 285400 |
| 2023-05-12 | 49.56 | $49.53 | 279301 |
| 2023-05-11 | 49.57 | $49.54 | 289105 |
| 2023-05-10 | 49.58 | $49.53 | 208700 |
| 2023-05-09 | 49.59 | $49.55 | 243245 |
| 2023-05-08 | 49.59 | $49.57 | 233800 |
| 2023-05-05 | 49.59 | $49.56 | 198500 |
| 2023-05-04 | 49.60 | $49.61 | 366900 |
| 2023-05-03 | 49.59 | $49.52 | 574900 |
| 2023-05-02 | 49.61 | $49.46 | 1.0M |
| 2023-05-01 | 49.64 | $49.54 | 444800 |
| 2023-04-28 | 49.65 | $49.76 | 506123 |
| 2023-04-27 | 49.62 | $49.75 | 227625 |
| 2023-04-26 | 49.59 | $49.70 | 758600 |
| 2023-04-25 | 49.57 | $49.61 | 307311 |
| 2023-04-24 | 49.55 | $49.63 | 332205 |
| 2023-04-21 | 49.54 | $49.65 | 367329 |
| 2023-04-20 | 49.51 | $49.59 | 420900 |
| 2023-04-19 | 49.50 | $49.55 | 347700 |
| 2023-04-18 | 49.49 | $49.62 | 676000 |
| 2023-04-17 | 49.46 | $49.54 | 191727 |
| 2023-04-14 | 49.45 | $49.53 | 130803 |
| 2023-04-13 | 49.44 | $49.54 | 172700 |
| 2023-04-12 | 49.42 | $49.52 | 251200 |
| 2023-04-11 | 49.40 | $49.49 | 328205 |
| 2023-04-10 | 49.39 | $49.45 | 246000 |
| 2023-04-06 | 49.39 | $49.38 | 198200 |
| 2023-04-05 | 49.40 | $49.42 | 377547 |
| 2023-04-04 | 49.40 | $49.40 | 279441 |
| 2023-04-03 | 49.41 | $49.36 | 317225 |
| 2023-03-31 | 49.44 | $49.51 | 228700 |
| 2023-03-30 | 49.43 | $49.56 | 254200 |
| 2023-03-29 | 49.41 | $49.54 | 264216 |
| 2023-03-28 | 49.39 | $49.47 | 427600 |
| 2023-03-27 | 49.39 | $49.40 | 179441 |
| 2023-03-24 | 49.40 | $49.41 | 245200 |
| 2023-03-23 | 49.41 | $49.49 | 568200 |
| 2023-03-22 | 49.41 | $49.36 | 279723 |
| 2023-03-21 | 49.43 | $49.28 | 161400 |
| 2023-03-20 | 49.48 | $49.37 | 358400 |
| 2023-03-17 | 49.51 | $49.34 | 476236 |
| 2023-03-16 | 49.56 | $49.41 | 376833 |
| 2023-03-15 | 49.60 | $49.37 | 352919 |
| 2023-03-14 | 49.66 | $49.38 | 289004 |
| 2023-03-13 | 49.72 | $49.61 | 711931 |
| 2023-03-10 | 49.75 | $49.65 | 353425 |
| 2023-03-09 | 49.77 | $49.67 | 530142 |
| 2023-03-08 | 49.79 | $49.70 | 328031 |
| 2023-03-07 | 49.80 | $49.67 | 494400 |
| 2023-03-06 | 49.83 | $49.76 | 243926 |
| 2023-03-03 | 49.84 | $49.68 | 340112 |
| 2023-03-02 | 49.87 | $49.69 | 250709 |
| 2023-03-01 | 49.90 | $49.66 | 1.1M |
| 2023-02-28 | 49.94 | $49.89 | 470941 |
| 2023-02-27 | 49.93 | $49.86 | 420400 |
| 2023-02-24 | 49.94 | $49.81 | 286500 |
| 2023-02-23 | 49.95 | $49.90 | 320600 |
| 2023-02-22 | 49.95 | $49.88 | 480737 |
| 2023-02-21 | 49.95 | $49.92 | 363100 |
| 2023-02-17 | 49.94 | $49.92 | 372624 |
| 2023-02-16 | 49.93 | $49.93 | 221208 |
| 2023-02-15 | 49.91 | $49.90 | 387038 |
| 2023-02-14 | 49.90 | $49.85 | 997122 |
| 2023-02-13 | 49.89 | $49.99 | 484800 |
| 2023-02-10 | 49.86 | $49.84 | 590600 |
| 2023-02-09 | 49.84 | $49.85 | 436600 |
| 2023-02-08 | 49.83 | $49.83 | 428500 |
| 2023-02-07 | 49.81 | $49.82 | 398417 |
| 2023-02-06 | 49.79 | $49.78 | 552732 |
| 2023-02-03 | 49.78 | $49.68 | 851800 |
| 2023-02-02 | 49.79 | $49.71 | 611235 |
| 2023-02-01 | 49.78 | $49.66 | 390600 |
| 2023-01-31 | 49.79 | $49.90 | 260929 |
| 2023-01-30 | 49.75 | $49.86 | 371406 |
| 2023-01-27 | 49.71 | $49.78 | 188547 |
| 2023-01-26 | 49.68 | $49.75 | 217200 |
| 2023-01-25 | 49.65 | $49.73 | 285400 |
| 2023-01-24 | 49.62 | $49.69 | 343219 |
| 2023-01-23 | 49.59 | $49.68 | 335020 |
| 2023-01-20 | 49.55 | $49.69 | 168007 |
| 2023-01-19 | 49.51 | $49.61 | 1.1M |
| 2023-01-18 | 49.48 | $49.59 | 198143 |
| 2023-01-17 | 49.45 | $49.51 | 215500 |
| 2023-01-13 | 49.43 | $49.47 | 219804 |
| 2023-01-12 | 49.41 | $49.42 | 214720 |
| 2023-01-11 | 49.40 | $49.36 | 741049 |
| 2023-01-10 | 49.40 | $49.50 | 164600 |
| 2023-01-09 | 49.37 | $49.35 | 139200 |
| 2023-01-06 | 49.37 | $49.31 | 161848 |
| 2023-01-05 | 49.38 | $49.32 | 191193 |
| 2023-01-04 | 49.38 | $49.33 | 180400 |
| 2023-01-03 | 49.38 | $49.33 | 336100 |
| 2022-12-30 | 49.39 | $49.26 | 318911 |
| 2022-12-29 | 49.40 | $49.39 | 398741 |
| 2022-12-28 | 49.40 | $49.25 | 280340 |
| 2022-12-27 | 49.42 | $49.24 | 221200 |
| 2022-12-23 | 49.44 | $49.26 | 240035 |
| 2022-12-22 | 49.46 | $49.72 | 336448 |
| 2022-12-21 | 49.39 | $49.45 | 421600 |
| 2022-12-20 | 49.37 | $49.37 | 500200 |
| 2022-12-19 | 49.36 | $49.45 | 367300 |
| 2022-12-16 | 49.32 | $49.36 | 588549 |
| 2022-12-15 | 49.30 | $49.34 | 239600 |
| 2022-12-14 | 49.28 | $49.32 | 215900 |
| 2022-12-13 | 49.27 | $49.24 | 430612 |
| 2022-12-12 | 49.26 | $49.36 | 318300 |
| 2022-12-09 | 49.23 | $49.21 | 215143 |
| 2022-12-08 | 49.22 | $49.19 | 204500 |
| 2022-12-07 | 49.22 | $49.14 | 158918 |
| 2022-12-06 | 49.22 | $49.15 | 174648 |
| 2022-12-05 | 49.23 | $49.17 | 203900 |
| 2022-12-02 | 49.23 | $49.13 | 206933 |
| 2022-12-01 | 49.23 | $49.15 | 202900 |
| 2022-11-30 | 49.24 | $49.38 | 136836 |
| 2022-11-29 | 49.19 | $49.35 | 259400 |
| 2022-11-28 | 49.15 | $49.20 | 176400 |
| 2022-11-25 | 49.12 | $49.21 | 90305 |
| 2022-11-23 | 49.09 | $49.17 | 147012 |
| 2022-11-22 | 49.07 | $49.23 | 247800 |
| 2022-11-21 | 49.02 | $49.28 | 314900 |
| 2022-11-18 | 48.96 | $49.22 | 174239 |
| 2022-11-17 | 48.90 | $49.07 | 255100 |
| 2022-11-16 | 48.87 | $49.11 | 1.2M |
| 2022-11-15 | 48.82 | $49.00 | 225640 |
| 2022-11-14 | 48.78 | $48.92 | 359200 |
| 2022-11-11 | 48.76 | $48.95 | 693203 |
| 2022-11-10 | 48.72 | $48.87 | 114327 |
| 2022-11-09 | 48.70 | $48.83 | 252048 |
| 2022-11-08 | 48.69 | $48.76 | 149423 |
| 2022-11-07 | 48.68 | $48.77 | 204900 |
| 2022-11-04 | 48.68 | $48.76 | 169426 |
| 2022-11-03 | 48.67 | $48.51 | 656646 |
| 2022-11-02 | 48.72 | $48.69 | 193600 |
| 2022-11-01 | 48.74 | $48.70 | 556330 |
| 2022-10-31 | 48.76 | $48.84 | 231012 |
| 2022-10-28 | 48.75 | $48.81 | 134117 |
| 2022-10-27 | 48.75 | $48.81 | 333810 |
| 2022-10-26 | 48.76 | $48.81 | 442036 |
| 2022-10-25 | 48.76 | $48.80 | 494829 |
| 2022-10-24 | 48.76 | $48.83 | 272700 |
| 2022-10-21 | 48.76 | $48.91 | 213200 |
| 2022-10-20 | 48.75 | $48.81 | 85136 |
| 2022-10-19 | 48.75 | $48.79 | 463602 |
| 2022-10-18 | 48.76 | $48.77 | 498000 |
| 2022-10-17 | 48.78 | $48.78 | 163334 |
| 2022-10-14 | 48.80 | $48.74 | 171200 |
| 2022-10-13 | 48.83 | $48.76 | 356200 |
| 2022-10-12 | 48.86 | $48.73 | 342300 |
| 2022-10-11 | 48.91 | $48.77 | 166600 |
| 2022-10-10 | 48.96 | $48.80 | 232400 |
| 2022-10-07 | 49.00 | $49.02 | 129300 |
| 2022-10-06 | 49.01 | $49.07 | 456834 |
| 2022-10-05 | 49.01 | $48.89 | 619800 |
| 2022-10-04 | 49.05 | $48.85 | 644226 |
| 2022-10-03 | 49.10 | $48.71 | 518800 |
| 2022-09-30 | 49.20 | $49.10 | 142700 |
| 2022-09-29 | 49.22 | $49.11 | 424248 |
| 2022-09-28 | 49.25 | $49.14 | 171800 |
| 2022-09-27 | 49.27 | $49.18 | 170141 |
| 2022-09-26 | 49.30 | $49.29 | 192200 |
| 2022-09-23 | 49.30 | $49.27 | 118000 |
| 2022-09-22 | 49.30 | $49.24 | 325142 |
| 2022-09-21 | 49.32 | $49.21 | 318512 |
| 2022-09-20 | 49.34 | $49.33 | 188400 |
| 2022-09-19 | 49.34 | $49.34 | 171400 |
| 2022-09-16 | 49.34 | $49.32 | 119531 |
| 2022-09-15 | 49.34 | $49.30 | 117236 |
| 2022-09-14 | 49.35 | $49.31 | 125920 |
| 2022-09-13 | 49.35 | $49.36 | 470044 |
| 2022-09-12 | 49.35 | $49.35 | 1.6M |
| 2022-09-09 | 49.35 | $49.30 | 159024 |
| 2022-09-08 | 49.35 | $49.14 | 623604 |
| 2022-09-07 | 49.40 | $49.33 | 342400 |
| 2022-09-06 | 49.40 | $49.30 | 60300 |
| 2022-09-02 | 49.42 | $49.29 | 349500 |
| 2022-09-01 | 49.44 | $49.23 | 93000 |
| 2022-08-31 | 49.48 | $49.34 | 105337 |
| 2022-08-30 | 49.49 | $49.37 | 204700 |
| 2022-08-29 | 49.51 | $49.44 | 89900 |
| 2022-08-26 | 49.51 | $49.45 | 97300 |
| 2022-08-25 | 49.50 | $49.54 | 76604 |
| 2022-08-24 | 49.48 | $49.54 | 254600 |
| 2022-08-23 | 49.45 | $49.54 | 99300 |
| 2022-08-22 | 49.42 | $49.50 | 173900 |
| 2022-08-19 | 49.39 | $49.47 | 84541 |
| 2022-08-18 | 49.36 | $49.46 | 58600 |
| 2022-08-17 | 49.33 | $49.41 | 327900 |
| 2022-08-16 | 49.30 | $49.47 | 447500 |
| 2022-08-15 | 49.26 | $49.41 | 66900 |
| 2022-08-12 | 49.22 | $49.41 | 112700 |
| 2022-08-11 | 49.17 | $49.35 | 291200 |
| 2022-08-10 | 49.13 | $49.30 | 728045 |
| 2022-08-09 | 49.10 | $49.20 | 53239 |
| 2022-08-08 | 49.07 | $49.20 | 378036 |
| 2022-08-05 | 49.05 | $49.19 | 330937 |
| 2022-08-04 | 49.02 | $48.90 | 626827 |
| 2022-08-03 | 49.05 | $49.05 | 274600 |
| 2022-08-02 | 49.05 | $48.89 | 280244 |
| 2022-08-01 | 49.09 | $49.18 | 118500 |
| 2022-07-29 | 49.07 | $49.28 | 69045 |
| 2022-07-28 | 49.03 | $49.22 | 167436 |
| 2022-07-27 | 48.99 | $49.14 | 100500 |
| 2022-07-26 | 48.96 | $49.11 | 76500 |
| 2022-07-25 | 48.94 | $49.08 | 424800 |
| 2022-07-22 | 48.92 | $49.12 | 127000 |
| 2022-07-21 | 48.89 | $48.95 | 258900 |
| 2022-07-20 | 48.89 | $48.98 | 102807 |
| 2022-07-19 | 48.88 | $48.86 | 241700 |
| 2022-07-18 | 48.90 | $48.97 | 67600 |
| 2022-07-15 | 48.91 | $48.93 | 81400 |
| 2022-07-14 | 48.92 | $48.93 | 142440 |
| 2022-07-13 | 48.93 | $48.98 | 70800 |
| 2022-07-12 | 48.93 | $49.00 | 159521 |
| 2022-07-11 | 48.94 | $49.03 | 95931 |
| 2022-07-08 | 48.93 | $49.02 | 76319 |
| 2022-07-07 | 48.93 | $48.99 | 139200 |
| 2022-07-06 | 48.94 | $48.89 | 162411 |
| 2022-07-05 | 48.97 | $48.97 | 104900 |
| 2022-07-01 | 48.99 | $49.00 | 51104 |
| 2022-06-30 | 49.01 | $49.04 | 93730 |
| 2022-06-29 | 49.02 | $49.10 | 134600 |
| 2022-06-28 | 49.02 | $49.05 | 103200 |
| 2022-06-27 | 49.04 | $49.02 | 67829 |
| 2022-06-24 | 49.06 | $49.00 | 133300 |
| 2022-06-23 | 49.09 | $49.06 | 149000 |
| 2022-06-22 | 49.12 | $49.09 | 222720 |
| 2022-06-21 | 49.15 | $49.05 | 124300 |
| 2022-06-17 | 49.19 | $49.09 | 219806 |
| 2022-06-16 | 49.23 | $49.21 | 104200 |
| 2022-06-15 | 49.25 | $49.30 | 145500 |
| 2022-06-14 | 49.25 | $49.07 | 164300 |
| 2022-06-13 | 49.31 | $49.23 | 261229 |
| 2022-06-10 | 49.34 | $49.52 | 193434 |
| 2022-06-09 | 49.32 | $49.49 | 111000 |
| 2022-06-08 | 49.30 | $49.51 | 105836 |
| 2022-06-07 | 49.27 | $49.41 | 269100 |
| 2022-06-06 | 49.27 | $49.42 | 94700 |
| 2022-06-03 | 49.26 | $49.40 | 243500 |
| 2022-06-02 | 49.25 | $49.32 | 95600 |
| 2022-06-01 | 49.26 | $49.34 | 111300 |
| 2022-05-31 | 49.27 | $49.36 | 72115 |
| 2022-05-27 | 49.28 | $49.39 | 184800 |
| 2022-05-26 | 49.28 | $49.34 | 124431 |
| 2022-05-25 | 49.30 | $49.30 | 88710 |
| 2022-05-24 | 49.33 | $49.35 | 177300 |
| 2022-05-23 | 49.36 | $49.29 | 77122 |
| 2022-05-20 | 49.40 | $49.25 | 101600 |
| 2022-05-19 | 49.47 | $49.36 | 185800 |
| 2022-05-18 | 49.52 | $49.25 | 142735 |
| 2022-05-17 | 49.60 | $49.30 | 89245 |
| 2022-05-16 | 49.69 | $49.25 | 261400 |
| 2022-05-13 | 49.80 | $49.49 | 249637 |
| 2022-05-12 | 49.88 | $49.80 | 405203 |
| 2022-05-11 | 49.91 | $49.79 | 138836 |
| 2022-05-10 | 49.94 | $49.82 | 85447 |
| 2022-05-09 | 49.98 | $50.01 | 173300 |
| 2022-05-06 | 49.98 | $49.85 | 113723 |
| 2022-05-05 | 50.02 | $49.80 | 732100 |
| 2022-05-04 | 50.07 | $49.82 | 306816 |
| 2022-05-03 | 50.13 | $49.90 | 197400 |
| 2022-05-02 | 50.18 | $50.01 | 159100 |
| 2022-04-29 | 50.22 | $50.31 | 97500 |
| 2022-04-28 | 50.20 | $50.16 | 282700 |
| 2022-04-27 | 50.21 | $50.16 | 196722 |
| 2022-04-26 | 50.22 | $50.21 | 161900 |
| 2022-04-25 | 50.21 | $50.20 | 254348 |
| 2022-04-22 | 50.22 | $50.20 | 141734 |
| 2022-04-21 | 50.22 | $50.19 | 107628 |
| 2022-04-20 | 50.22 | $50.23 | 133800 |
| 2022-04-19 | 50.22 | $50.22 | 371702 |
| 2022-04-18 | 50.21 | $50.21 | 165000 |
| 2022-04-14 | 50.21 | $50.24 | 609847 |
| 2022-04-13 | 50.20 | $50.21 | 214531 |
| 2022-04-12 | 50.20 | $50.30 | 137125 |
| 2022-04-11 | 50.17 | $50.29 | 295416 |
| 2022-04-08 | 50.15 | $50.31 | 998129 |
| 2022-04-07 | 50.11 | $50.32 | 1.5M |
| 2022-04-06 | 50.07 | $50.20 | 211500 |
| 2022-04-05 | 50.05 | $50.13 | 162500 |
| 2022-04-04 | 50.04 | $50.14 | 397906 |
| 2022-04-01 | 50.02 | $50.08 | 99040 |
| 2022-03-31 | 50.02 | $50.21 | 219700 |
| 2022-03-30 | 49.99 | $50.07 | 456316 |
| 2022-03-29 | 49.98 | $50.07 | 176948 |
| 2022-03-28 | 49.97 | $50.05 | 94400 |
| 2022-03-25 | 49.97 | $50.05 | 118500 |
| 2022-03-24 | 49.96 | $49.99 | 54420 |
| 2022-03-23 | 49.97 | $49.98 | 230900 |
| 2022-03-22 | 49.98 | $49.98 | 292628 |
| 2022-03-21 | 50.00 | $49.96 | 42927 |
| 2022-03-18 | 50.02 | $50.01 | 144200 |
| 2022-03-17 | 50.04 | $49.97 | 153300 |
| 2022-03-16 | 50.07 | $49.95 | 280500 |
| 2022-03-15 | 50.11 | $50.00 | 153300 |
| 2022-03-14 | 50.14 | $50.04 | 76405 |
| 2022-03-11 | 50.18 | $50.05 | 888525 |
| 2022-03-10 | 50.21 | $50.22 | 67824 |
| 2022-03-09 | 50.22 | $50.19 | 66117 |
| 2022-03-08 | 50.23 | $50.19 | 114300 |
| 2022-03-07 | 50.25 | $50.26 | 128218 |
| 2022-03-04 | 50.26 | $50.26 | 126723 |
| 2022-03-03 | 50.27 | $50.17 | 95700 |
| 2022-03-02 | 50.29 | $50.15 | 63722 |
| 2022-03-01 | 50.33 | $50.16 | 84000 |
| 2022-02-28 | 50.37 | $50.32 | 120118 |
| 2022-02-25 | 50.39 | $50.33 | 115400 |
| 2022-02-24 | 50.40 | $50.38 | 145505 |
| 2022-02-23 | 50.41 | $50.39 | 211426 |
| 2022-02-22 | 50.41 | $50.37 | 247124 |
| 2022-02-18 | 50.42 | $50.38 | 63000 |
| 2022-02-17 | 50.43 | $50.40 | 159407 |
| 2022-02-16 | 50.44 | $50.41 | 1.4M |
| 2022-02-15 | 50.45 | $50.41 | 1.9M |
| 2022-02-14 | 50.45 | $50.42 | 5.2M |
| 2022-02-11 | 50.46 | $50.45 | 292500 |
| 2022-02-10 | 50.46 | $50.43 | 234646 |
| 2022-02-09 | 50.47 | $50.47 | 355946 |
| 2022-02-08 | 50.47 | $50.45 | 115600 |
| 2022-02-07 | 50.47 | $50.43 | 602614 |
| 2022-02-04 | 50.48 | $50.48 | 633200 |
| 2022-02-03 | 50.48 | $50.46 | 155413 |
| 2022-02-02 | 50.48 | $50.47 | 170400 |
| 2022-02-01 | 50.48 | $50.45 | 127111 |
| 2022-01-31 | 50.48 | $50.48 | 205100 |
| 2022-01-28 | 50.48 | $50.50 | 65600 |
| 2022-01-27 | 50.47 | $50.51 | 311222 |
| 2022-01-26 | 50.46 | $50.49 | 208300 |
| 2022-01-25 | 50.45 | $50.47 | 116148 |
| 2022-01-24 | 50.45 | $50.49 | 54144 |
| 2022-01-21 | 50.44 | $50.47 | 65800 |
| 2022-01-20 | 50.43 | $50.49 | 508423 |
| 2022-01-19 | 50.42 | $50.44 | 219706 |
| 2022-01-18 | 50.41 | $50.44 | 103412 |
| 2022-01-14 | 50.41 | $50.44 | 104219 |
| 2022-01-13 | 50.40 | $50.45 | 83700 |
| 2022-01-12 | 50.40 | $50.44 | 147816 |
| 2022-01-11 | 50.39 | $50.41 | 317909 |
| 2022-01-10 | 50.39 | $50.40 | 142349 |
| 2022-01-07 | 50.38 | $50.39 | 55200 |
| 2022-01-06 | 50.39 | $50.40 | 74324 |
| 2022-01-05 | 50.39 | $50.39 | 59700 |
| 2022-01-04 | 50.39 | $50.40 | 43200 |
| 2022-01-03 | 50.39 | $50.38 | 39307 |
| 2021-12-31 | 50.39 | $50.38 | 34900 |
| 2021-12-30 | 50.40 | $50.39 | 119200 |
| 2021-12-29 | 50.40 | $50.39 | 47332 |
| 2021-12-28 | 50.41 | $50.39 | 245127 |
| 2021-12-27 | 50.41 | $50.37 | 47139 |
| 2021-12-23 | 50.42 | $50.39 | 21000 |
| 2021-12-22 | 50.43 | $50.43 | 145400 |
| 2021-12-21 | 50.43 | $50.45 | 123216 |
| 2021-12-20 | 50.43 | $50.44 | 27500 |
| 2021-12-17 | 50.43 | $50.44 | 28200 |
| 2021-12-16 | 50.43 | $50.45 | 214311 |
| 2021-12-15 | 50.43 | $50.44 | 402441 |
| 2021-12-14 | 50.43 | $50.45 | 119300 |
| 2021-12-13 | 50.42 | $50.44 | 98133 |
| 2021-12-10 | 50.42 | $50.43 | 109408 |
| 2021-12-09 | 50.42 | $50.40 | 22500 |
| 2021-12-08 | 50.43 | $50.44 | 105600 |
| 2021-12-07 | 50.43 | $50.38 | 82400 |
| 2021-12-06 | 50.45 | $50.40 | 188944 |
| 2021-12-03 | 50.46 | $50.43 | 67700 |
| 2021-12-02 | 50.47 | $50.42 | 48200 |
| 2021-12-01 | 50.48 | $50.44 | 21900 |
| 2021-11-30 | 50.49 | $50.48 | 42628 |
| 2021-11-29 | 50.49 | $50.50 | 57200 |
| 2021-11-26 | 50.49 | $50.46 | 24528 |
| 2021-11-24 | 50.49 | $50.51 | 17500 |
| 2021-11-23 | 50.49 | $50.49 | 22802 |
| 2021-11-22 | 50.49 | $50.49 | 30500 |
| 2021-11-19 | 50.49 | $50.49 | 35001 |
| 2021-11-18 | 50.49 | $50.48 | 36408 |
| 2021-11-17 | 50.49 | $50.48 | 86838 |
| 2021-11-16 | 50.49 | $50.48 | 14041 |
| 2021-11-15 | 50.49 | $50.48 | 19234 |
| 2021-11-12 | 50.49 | $50.50 | 278500 |
| 2021-11-11 | 50.49 | $50.49 | 104111 |
| 2021-11-10 | 50.49 | $50.49 | 369500 |
| 2021-11-09 | 50.49 | $50.50 | 41731 |
| 2021-11-08 | 50.49 | $50.51 | 65100 |
| 2021-11-05 | 50.48 | $50.48 | 6900 |
| 2021-11-04 | 50.49 | $50.47 | 7300 |
| 2021-11-03 | 50.49 | $50.48 | 13700 |
| 2021-11-02 | 50.49 | $50.48 | 21733 |
| 2021-11-01 | 50.49 | $50.46 | 13400 |
| 2021-10-29 | 50.50 | $50.52 | 19009 |
| 2021-10-28 | 50.49 | $50.53 | 24605 |
| 2021-10-27 | 50.49 | $50.52 | 44800 |
| 2021-10-26 | 50.48 | $50.49 | 23620 |
| 2021-10-25 | 50.48 | $50.50 | 11800 |
| 2021-10-22 | 50.47 | $50.49 | 18300 |
| 2021-10-21 | 50.47 | $50.49 | 36300 |
| 2021-10-20 | 50.47 | $50.49 | 45600 |
| 2021-10-19 | 50.47 | $50.46 | 55500 |
| 2021-10-18 | 50.47 | $50.47 | 13300 |
| 2021-10-15 | 50.47 | $50.46 | 5730 |
| 2021-10-14 | 50.47 | $50.46 | 10200 |
| 2021-10-13 | 50.48 | $50.46 | 8717 |
| 2021-10-12 | 50.48 | $50.46 | 7907 |
| 2021-10-11 | 50.49 | $50.47 | 10900 |
| 2021-10-08 | 50.49 | $50.49 | 92100 |
| 2021-10-07 | 50.49 | $50.48 | 10800 |
| 2021-10-06 | 50.50 | $50.48 | 23000 |
| 2021-10-05 | 50.50 | $50.47 | 235919 |
| 2021-10-04 | 50.51 | $50.50 | 4600 |
| 2021-10-01 | 50.51 | $50.50 | 305700 |
| 2021-09-30 | 50.51 | $50.52 | 85302 |
| 2021-09-29 | 50.51 | $50.51 | 9200 |
| 2021-09-28 | 50.50 | $50.52 | 8900 |
| 2021-09-27 | 50.50 | $50.51 | 13625 |
| 2021-09-24 | 50.50 | $50.51 | 12344 |
| 2021-09-23 | 50.50 | $50.50 | 39830 |
| 2021-09-22 | 50.49 | $50.50 | 16704 |
| 2021-09-21 | 50.49 | $50.49 | 3504 |
| 2021-09-20 | 50.50 | $50.49 | 10100 |
| 2021-09-17 | 50.50 | $50.49 | 6734 |
| 2021-09-16 | 50.50 | $50.49 | 15700 |
| 2021-09-15 | 50.50 | $50.49 | 39000 |
| 2021-09-14 | 50.50 | $50.49 | 71400 |
| 2021-09-13 | 50.51 | $50.49 | 35800 |
| 2021-09-10 | 50.51 | $50.50 | 33813 |
| 2021-09-09 | 50.51 | $50.51 | 44400 |
| 2021-09-08 | 50.51 | $50.48 | 175040 |
| 2021-09-07 | 50.51 | $50.49 | 8700 |
| 2021-09-03 | 50.52 | $50.49 | 8400 |
| 2021-09-02 | 50.52 | $50.49 | 10511 |
| 2021-09-01 | 50.53 | $50.50 | 17047 |
| 2021-08-31 | 50.53 | $50.53 | 16806 |
| 2021-08-30 | 50.53 | $50.57 | 15200 |
| 2021-08-27 | 50.52 | $50.53 | 7506 |
| 2021-08-26 | 50.52 | $50.52 | 15531 |
| 2021-08-25 | 50.52 | $50.53 | 12317 |
| 2021-08-24 | 50.51 | $50.52 | 3200 |
| 2021-08-23 | 50.51 | $50.51 | 6400 |
| 2021-08-20 | 50.51 | $50.50 | 6400 |
| 2021-08-19 | 50.51 | $50.53 | 34000 |
| 2021-08-18 | 50.51 | $50.50 | 11146 |
| 2021-08-17 | 50.51 | $50.50 | 5300 |
| 2021-08-16 | 50.51 | $50.51 | 13124 |
| 2021-08-13 | 50.50 | $50.51 | 17331 |
| 2021-08-12 | 50.50 | $50.50 | 2200 |
| 2021-08-11 | 50.50 | $50.51 | 89800 |
| 2021-08-10 | 50.49 | $50.52 | 29700 |
| 2021-08-09 | 50.49 | $50.48 | 22400 |
| 2021-08-06 | 50.49 | $50.51 | 33731 |
| 2021-08-05 | 50.48 | $50.49 | 587932 |
| 2021-08-04 | 50.48 | $50.46 | 1939 |
| 2021-08-03 | 50.49 | $50.47 | 4400 |
| 2021-08-02 | 50.49 | $50.45 | 30100 |
| 2021-07-30 | 50.49 | $50.51 | 3527 |
| 2021-07-29 | 50.49 | $50.49 | 65015 |
| 2021-07-28 | 50.49 | $50.49 | 98500 |
| 2021-07-27 | 50.49 | $50.49 | 561800 |
| 2021-07-26 | 50.49 | $50.46 | 1235 |
| 2021-07-23 | 50.49 | $50.47 | 3423 |
| 2021-07-22 | 50.49 | $50.48 | 2327 |
| 2021-07-21 | 50.49 | $50.49 | 10700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.55
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.66
Average
50.26
Maximum
51.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.55 | $50.59 | 4.5M |
| 2026-07-16 | 50.54 | $50.57 | 3.2M |
| 2026-07-15 | 50.54 | $50.55 | 3.9M |
| 2026-07-14 | 50.54 | $50.54 | 8.8M |
| 2026-07-13 | 50.54 | $50.57 | 3.0M |
| 2026-07-10 | 50.54 | $50.55 | 4.1M |
| 2026-07-09 | 50.54 | $50.55 | 3.7M |
| 2026-07-08 | 50.54 | $50.53 | 4.4M |
| 2026-07-07 | 50.55 | $50.54 | 3.8M |
| 2026-07-06 | 50.56 | $50.53 | 6.7M |
| 2026-07-02 | 50.58 | $50.55 | 9.0M |
| 2026-07-01 | 50.59 | $50.50 | 6.6M |
| 2026-06-30 | 50.62 | $50.49 | 5.8M |
| 2026-06-29 | 50.66 | $50.68 | 4.1M |
| 2026-06-26 | 50.65 | $50.67 | 3.9M |
| 2026-06-25 | 50.64 | $50.66 | 4.1M |
| 2026-06-24 | 50.63 | $50.64 | 3.9M |
| 2026-06-23 | 50.62 | $50.64 | 3.8M |
| 2026-06-22 | 50.61 | $50.65 | 3.3M |
| 2026-06-18 | 50.60 | $50.64 | 6.2M |
| 2026-06-17 | 50.59 | $50.61 | 4.3M |
| 2026-06-16 | 50.59 | $50.61 | 5.4M |
| 2026-06-15 | 50.58 | $50.62 | 6.2M |
| 2026-06-12 | 50.57 | $50.60 | 4.8M |
| 2026-06-11 | 50.57 | $50.59 | 5.6M |
| 2026-06-10 | 50.57 | $50.58 | 5.8M |
| 2026-06-09 | 50.57 | $50.57 | 7.0M |
| 2026-06-08 | 50.57 | $50.58 | 4.4M |
| 2026-06-05 | 50.57 | $50.57 | 5.1M |
| 2026-06-04 | 50.58 | $50.55 | 4.2M |
| 2026-06-03 | 50.60 | $50.54 | 5.0M |
| 2026-06-02 | 50.62 | $50.55 | 8.1M |
| 2026-06-01 | 50.64 | $50.54 | 5.6M |
| 2026-05-29 | 50.67 | $50.54 | 4.2M |
| 2026-05-28 | 50.71 | $50.71 | 5.6M |
| 2026-05-27 | 50.70 | $50.72 | 4.3M |
| 2026-05-26 | 50.68 | $50.70 | 4.7M |
| 2026-05-22 | 50.67 | $50.69 | 2.8M |
| 2026-05-21 | 50.66 | $50.66 | 4.8M |
| 2026-05-20 | 50.65 | $50.66 | 5.8M |
| 2026-05-19 | 50.64 | $50.64 | 7.0M |
| 2026-05-18 | 50.64 | $50.65 | 4.0M |
| 2026-05-15 | 50.63 | $50.63 | 4.1M |
| 2026-05-14 | 50.62 | $50.64 | 4.3M |
| 2026-05-13 | 50.61 | $50.63 | 4.5M |
| 2026-05-12 | 50.60 | $50.62 | 4.6M |
| 2026-05-11 | 50.59 | $50.59 | 6.1M |
| 2026-05-08 | 50.59 | $50.60 | 7.0M |
| 2026-05-07 | 50.59 | $50.57 | 5.4M |
| 2026-05-06 | 50.59 | $50.56 | 9.9M |
| 2026-05-05 | 50.60 | $50.56 | 4.6M |
| 2026-05-04 | 50.61 | $50.54 | 4.5M |
| 2026-05-01 | 50.62 | $50.51 | 5.5M |
| 2026-04-30 | 50.65 | $50.52 | 4.6M |
| 2026-04-29 | 50.69 | $50.70 | 12.2M |
| 2026-04-28 | 50.67 | $50.66 | 6.9M |
| 2026-04-27 | 50.66 | $50.66 | 4.5M |
| 2026-04-24 | 50.64 | $50.65 | 7.1M |
| 2026-04-23 | 50.63 | $50.63 | 2.8M |
| 2026-04-22 | 50.61 | $50.62 | 3.9M |
| 2026-04-21 | 50.60 | $50.60 | 3.1M |
| 2026-04-20 | 50.59 | $50.59 | 4.3M |
| 2026-04-17 | 50.58 | $50.63 | 3.9M |
| 2026-04-16 | 50.55 | $50.59 | 3.0M |
| 2026-04-15 | 50.53 | $50.58 | 2.8M |
| 2026-04-14 | 50.51 | $50.57 | 4.3M |
| 2026-04-13 | 50.49 | $50.55 | 5.2M |
| 2026-04-10 | 50.47 | $50.50 | 3.3M |
| 2026-04-09 | 50.46 | $50.50 | 5.1M |
| 2026-04-08 | 50.45 | $50.49 | 3.7M |
| 2026-04-07 | 50.45 | $50.47 | 4.1M |
| 2026-04-06 | 50.44 | $50.46 | 4.3M |
| 2026-04-02 | 50.44 | $50.42 | 3.9M |
| 2026-04-01 | 50.45 | $50.37 | 4.2M |
| 2026-03-31 | 50.48 | $50.37 | 3.7M |
| 2026-03-30 | 50.52 | $50.51 | 6.0M |
| 2026-03-27 | 50.52 | $50.50 | 7.8M |
| 2026-03-26 | 50.53 | $50.58 | 5.0M |
| 2026-03-25 | 50.51 | $50.59 | 6.5M |
| 2026-03-24 | 50.49 | $50.59 | 12.4M |
| 2026-03-23 | 50.45 | $50.57 | 5.5M |
| 2026-03-20 | 50.42 | $50.50 | 4.7M |
| 2026-03-19 | 50.41 | $50.50 | 6.0M |
| 2026-03-18 | 50.39 | $50.46 | 4.3M |
| 2026-03-17 | 50.39 | $50.46 | 6.9M |
| 2026-03-16 | 50.38 | $50.46 | 5.7M |
| 2026-03-13 | 50.38 | $50.38 | 7.4M |
| 2026-03-12 | 50.40 | $50.46 | 5.5M |
| 2026-03-11 | 50.40 | $50.44 | 7.0M |
| 2026-03-10 | 50.41 | $50.46 | 7.8M |
| 2026-03-09 | 50.41 | $50.44 | 8.4M |
| 2026-03-06 | 50.43 | $50.37 | 8.3M |
| 2026-03-05 | 50.47 | $50.43 | 7.7M |
| 2026-03-04 | 50.50 | $50.46 | 8.2M |
| 2026-03-03 | 50.53 | $50.44 | 10.6M |
| 2026-03-02 | 50.58 | $50.44 | 9.3M |
| 2026-02-27 | 50.64 | $50.38 | 11.2M |
| 2026-02-26 | 50.73 | $50.69 | 10.8M |
| 2026-02-25 | 50.74 | $50.74 | 5.6M |
| 2026-02-24 | 50.74 | $50.74 | 6.2M |
| 2026-02-23 | 50.73 | $50.73 | 8.4M |
| 2026-02-20 | 50.73 | $50.76 | 6.0M |
| 2026-02-19 | 50.72 | $50.73 | 13.0M |
| 2026-02-18 | 50.72 | $50.75 | 7.5M |
| 2026-02-17 | 50.71 | $50.72 | 4.9M |
| 2026-02-13 | 50.71 | $50.73 | 6.2M |
| 2026-02-12 | 50.70 | $50.71 | 6.6M |
| 2026-02-11 | 50.70 | $50.69 | 5.1M |
| 2026-02-10 | 50.70 | $50.70 | 5.7M |
| 2026-02-09 | 50.70 | $50.68 | 5.3M |
| 2026-02-06 | 50.70 | $50.66 | 6.8M |
| 2026-02-05 | 50.72 | $50.63 | 9.2M |
| 2026-02-04 | 50.74 | $50.69 | 5.8M |
| 2026-02-03 | 50.76 | $50.68 | 5.8M |
| 2026-02-02 | 50.78 | $50.69 | 5.8M |
| 2026-01-30 | 50.79 | $50.67 | 11.7M |
| 2026-01-29 | 50.82 | $50.82 | 12.8M |
| 2026-01-28 | 50.81 | $50.80 | 19.8M |
| 2026-01-27 | 50.79 | $50.77 | 5.4M |
| 2026-01-26 | 50.79 | $50.77 | 7.7M |
| 2026-01-23 | 50.78 | $50.80 | 4.6M |
| 2026-01-22 | 50.75 | $50.76 | 4.0M |
| 2026-01-21 | 50.74 | $50.77 | 4.3M |
| 2026-01-20 | 50.71 | $50.75 | 6.0M |
| 2026-01-16 | 50.69 | $50.75 | 4.7M |
| 2026-01-15 | 50.66 | $50.68 | 5.3M |
| 2026-01-14 | 50.65 | $50.67 | 5.5M |
| 2026-01-13 | 50.64 | $50.66 | 6.6M |
| 2026-01-12 | 50.62 | $50.64 | 6.9M |
| 2026-01-09 | 50.61 | $50.64 | 5.5M |
| 2026-01-08 | 50.60 | $50.62 | 5.7M |
| 2026-01-07 | 50.59 | $50.63 | 7.9M |
| 2026-01-06 | 50.57 | $50.60 | 5.3M |
| 2026-01-05 | 50.57 | $50.59 | 5.3M |
| 2026-01-02 | 50.56 | $50.61 | 3.7M |
| 2025-12-31 | 50.54 | $50.58 | 3.3M |
| 2025-12-30 | 50.53 | $50.57 | 4.9M |
| 2025-12-29 | 50.53 | $50.55 | 3.1M |
| 2025-12-26 | 50.52 | $50.54 | 2.5M |
| 2025-12-24 | 50.52 | $50.49 | 2.3M |
| 2025-12-23 | 50.54 | $50.46 | 4.4M |
| 2025-12-22 | 50.57 | $50.44 | 5.5M |
| 2025-12-19 | 50.61 | $50.66 | 4.1M |
| 2025-12-18 | 50.60 | $50.66 | 5.4M |
| 2025-12-17 | 50.58 | $50.62 | 7.1M |
| 2025-12-16 | 50.56 | $50.61 | 3.8M |
| 2025-12-15 | 50.55 | $50.60 | 5.4M |
| 2025-12-12 | 50.54 | $50.58 | 3.8M |
| 2025-12-11 | 50.54 | $50.57 | 13.0M |
| 2025-12-10 | 50.53 | $50.54 | 22.1M |
| 2025-12-09 | 50.54 | $50.52 | 8.0M |
| 2025-12-08 | 50.55 | $50.52 | 14.8M |
| 2025-12-05 | 50.57 | $50.54 | 4.8M |
| 2025-12-04 | 50.59 | $50.54 | 4.4M |
| 2025-12-03 | 50.61 | $50.54 | 5.0M |
| 2025-12-02 | 50.63 | $50.53 | 4.8M |
| 2025-12-01 | 50.67 | $50.56 | 5.7M |
| 2025-11-28 | 50.70 | $50.73 | 1.6M |
| 2025-11-26 | 50.68 | $50.70 | 3.8M |
| 2025-11-25 | 50.67 | $50.68 | 6.1M |
| 2025-11-24 | 50.66 | $50.68 | 5.4M |
| 2025-11-21 | 50.66 | $50.69 | 5.5M |
| 2025-11-20 | 50.64 | $50.67 | 4.8M |
| 2025-11-19 | 50.63 | $50.67 | 4.5M |
| 2025-11-18 | 50.62 | $50.63 | 6.8M |
| 2025-11-17 | 50.62 | $50.65 | 4.1M |
| 2025-11-14 | 50.61 | $50.63 | 4.2M |
| 2025-11-13 | 50.60 | $50.62 | 4.5M |
| 2025-11-12 | 50.60 | $50.61 | 3.1M |
| 2025-11-11 | 50.60 | $50.62 | 2.8M |
| 2025-11-10 | 50.60 | $50.61 | 4.8M |
| 2025-11-07 | 50.60 | $50.58 | 5.0M |
| 2025-11-06 | 50.61 | $50.57 | 5.3M |
| 2025-11-05 | 50.63 | $50.57 | 4.1M |
| 2025-11-04 | 50.65 | $50.56 | 8.2M |
| 2025-11-03 | 50.67 | $50.55 | 4.2M |
| 2025-10-31 | 50.71 | $50.74 | 9.8M |
| 2025-10-30 | 50.70 | $50.70 | 5.3M |
| 2025-10-29 | 50.69 | $50.72 | 6.7M |
| 2025-10-28 | 50.67 | $50.74 | 3.0M |
| 2025-10-27 | 50.65 | $50.73 | 7.1M |
| 2025-10-24 | 50.62 | $50.65 | 2.6M |
| 2025-10-23 | 50.61 | $50.66 | 6.6M |
| 2025-10-22 | 50.60 | $50.64 | 3.3M |
| 2025-10-21 | 50.59 | $50.64 | 7.0M |
| 2025-10-20 | 50.58 | $50.62 | 6.8M |
| 2025-10-17 | 50.58 | $50.62 | 4.7M |
| 2025-10-16 | 50.57 | $50.58 | 5.9M |
| 2025-10-15 | 50.58 | $50.60 | 6.2M |
| 2025-10-14 | 50.58 | $50.59 | 4.7M |
| 2025-10-13 | 50.59 | $50.62 | 2.2M |
| 2025-10-10 | 50.59 | $50.55 | 7.3M |
| 2025-10-09 | 50.61 | $50.61 | 4.1M |
| 2025-10-08 | 50.62 | $50.62 | 5.0M |
| 2025-10-07 | 50.63 | $50.62 | 4.2M |
| 2025-10-06 | 50.64 | $50.59 | 4.2M |
| 2025-10-03 | 50.67 | $50.60 | 6.4M |
| 2025-10-02 | 50.69 | $50.59 | 7.1M |
| 2025-10-01 | 50.73 | $50.60 | 5.7M |
| 2025-09-30 | 50.77 | $50.78 | 4.6M |
| 2025-09-29 | 50.76 | $50.78 | 5.5M |
| 2025-09-26 | 50.75 | $50.77 | 4.8M |
| 2025-09-25 | 50.73 | $50.75 | 5.9M |
| 2025-09-24 | 50.72 | $50.75 | 4.1M |
| 2025-09-23 | 50.71 | $50.75 | 10.8M |
| 2025-09-22 | 50.70 | $50.75 | 5.0M |
| 2025-09-19 | 50.69 | $50.73 | 2.8M |
| 2025-09-18 | 50.67 | $50.71 | 4.6M |
| 2025-09-17 | 50.66 | $50.68 | 3.8M |
| 2025-09-16 | 50.66 | $50.67 | 5.8M |
| 2025-09-15 | 50.66 | $50.69 | 3.3M |
| 2025-09-12 | 50.66 | $50.65 | 3.2M |
| 2025-09-11 | 50.66 | $50.66 | 5.3M |
| 2025-09-10 | 50.67 | $50.67 | 4.6M |
| 2025-09-09 | 50.67 | $50.69 | 6.0M |
| 2025-09-08 | 50.67 | $50.66 | 6.1M |
| 2025-09-05 | 50.68 | $50.61 | 5.3M |
| 2025-09-04 | 50.70 | $50.62 | 4.6M |
| 2025-09-03 | 50.73 | $50.64 | 3.2M |
| 2025-09-02 | 50.76 | $50.62 | 7.6M |
| 2025-08-29 | 50.80 | $50.82 | 6.2M |
| 2025-08-28 | 50.78 | $50.79 | 5.4M |
| 2025-08-27 | 50.77 | $50.79 | 14.0M |
| 2025-08-26 | 50.76 | $50.78 | 7.1M |
| 2025-08-25 | 50.75 | $50.77 | 4.4M |
| 2025-08-22 | 50.73 | $50.77 | 7.1M |
| 2025-08-21 | 50.72 | $50.75 | 9.6M |
| 2025-08-20 | 50.70 | $50.74 | 9.1M |
| 2025-08-19 | 50.69 | $50.70 | 5.7M |
| 2025-08-18 | 50.68 | $50.71 | 2.1M |
| 2025-08-15 | 50.67 | $50.74 | 2.9M |
| 2025-08-14 | 50.65 | $50.70 | 3.9M |
| 2025-08-13 | 50.63 | $50.64 | 5.9M |
| 2025-08-12 | 50.64 | $50.67 | 8.3M |
| 2025-08-11 | 50.63 | $50.63 | 5.1M |
| 2025-08-08 | 50.63 | $50.62 | 6.3M |
| 2025-08-07 | 50.64 | $50.61 | 6.7M |
| 2025-08-06 | 50.66 | $50.61 | 3.7M |
| 2025-08-05 | 50.67 | $50.60 | 5.0M |
| 2025-08-04 | 50.70 | $50.61 | 5.6M |
| 2025-08-01 | 50.72 | $50.57 | 6.5M |
| 2025-07-31 | 50.77 | $50.79 | 13.1M |
| 2025-07-30 | 50.75 | $50.77 | 4.8M |
| 2025-07-29 | 50.74 | $50.79 | 3.8M |
| 2025-07-28 | 50.71 | $50.75 | 4.2M |
| 2025-07-25 | 50.69 | $50.73 | 2.4M |
| 2025-07-24 | 50.68 | $50.71 | 5.4M |
| 2025-07-23 | 50.67 | $50.68 | 4.6M |
| 2025-07-22 | 50.66 | $50.71 | 4.9M |
| 2025-07-21 | 50.64 | $50.68 | 3.8M |
| 2025-07-18 | 50.63 | $50.65 | 3.5M |
| 2025-07-17 | 50.62 | $50.64 | 4.1M |
| 2025-07-16 | 50.62 | $50.64 | 7.5M |
| 2025-07-15 | 50.62 | $50.64 | 4.6M |
| 2025-07-14 | 50.61 | $50.66 | 4.9M |
| 2025-07-11 | 50.60 | $50.62 | 4.8M |
| 2025-07-10 | 50.60 | $50.61 | 5.3M |
| 2025-07-09 | 50.60 | $50.62 | 7.2M |
| 2025-07-08 | 50.60 | $50.58 | 4.8M |
| 2025-07-07 | 50.61 | $50.58 | 5.2M |
| 2025-07-03 | 50.63 | $50.56 | 2.0M |
| 2025-07-02 | 50.66 | $50.53 | 4.9M |
| 2025-07-01 | 50.70 | $50.57 | 6.3M |
| 2025-06-30 | 50.73 | $50.75 | 4.6M |
| 2025-06-27 | 50.72 | $50.75 | 6.5M |
| 2025-06-26 | 50.70 | $50.72 | 4.8M |
| 2025-06-25 | 50.69 | $50.66 | 3.8M |
| 2025-06-24 | 50.69 | $50.70 | 6.0M |
| 2025-06-23 | 50.68 | $50.72 | 3.6M |
| 2025-06-20 | 50.66 | $50.65 | 3.0M |
| 2025-06-18 | 50.66 | $50.63 | 5.9M |
| 2025-06-17 | 50.66 | $50.65 | 4.3M |
| 2025-06-16 | 50.66 | $50.65 | 3.3M |
| 2025-06-13 | 50.65 | $50.65 | 2.1M |
| 2025-06-12 | 50.65 | $50.66 | 4.0M |
| 2025-06-11 | 50.64 | $50.64 | 5.3M |
| 2025-06-10 | 50.63 | $50.65 | 6.1M |
| 2025-06-09 | 50.62 | $50.60 | 2.7M |
| 2025-06-06 | 50.62 | $50.58 | 6.3M |
| 2025-06-05 | 50.62 | $50.52 | 2.9M |
| 2025-06-04 | 50.65 | $50.56 | 6.8M |
| 2025-06-03 | 50.67 | $50.57 | 5.1M |
| 2025-06-02 | 50.69 | $50.54 | 5.7M |
| 2025-05-30 | 50.72 | $50.75 | 4.1M |
| 2025-05-29 | 50.69 | $50.68 | 5.6M |
| 2025-05-28 | 50.67 | $50.67 | 5.0M |
| 2025-05-27 | 50.66 | $50.62 | 5.8M |
| 2025-05-23 | 50.65 | $50.64 | 3.8M |
| 2025-05-22 | 50.63 | $50.62 | 3.9M |
| 2025-05-21 | 50.62 | $50.58 | 6.9M |
| 2025-05-20 | 50.61 | $50.58 | 2.5M |
| 2025-05-19 | 50.60 | $50.56 | 3.7M |
| 2025-05-16 | 50.60 | $50.59 | 4.2M |
| 2025-05-15 | 50.58 | $50.55 | 5.2M |
| 2025-05-14 | 50.57 | $50.57 | 5.6M |
| 2025-05-13 | 50.55 | $50.53 | 5.6M |
| 2025-05-12 | 50.54 | $50.55 | 4.2M |
| 2025-05-09 | 50.52 | $50.49 | 6.2M |
| 2025-05-08 | 50.51 | $50.49 | 4.2M |
| 2025-05-07 | 50.50 | $50.48 | 3.9M |
| 2025-05-06 | 50.49 | $50.43 | 8.8M |
| 2025-05-05 | 50.49 | $50.49 | 10.7M |
| 2025-05-02 | 50.47 | $50.43 | 6.1M |
| 2025-05-01 | 50.46 | $50.38 | 8.0M |
| 2025-04-30 | 50.47 | $50.54 | 5.2M |
| 2025-04-29 | 50.43 | $50.54 | 5.1M |
| 2025-04-28 | 50.38 | $50.51 | 3.4M |
| 2025-04-25 | 50.33 | $50.50 | 3.7M |
| 2025-04-24 | 50.26 | $50.46 | 10.9M |
| 2025-04-23 | 50.20 | $50.39 | 9.8M |
| 2025-04-22 | 50.15 | $50.33 | 8.1M |
| 2025-04-21 | 50.11 | $50.27 | 5.7M |
| 2025-04-17 | 50.07 | $50.30 | 3.3M |
| 2025-04-16 | 50.03 | $50.24 | 7.4M |
| 2025-04-15 | 49.99 | $50.26 | 7.0M |
| 2025-04-14 | 49.95 | $50.03 | 4.4M |
| 2025-04-11 | 49.97 | $49.84 | 7.5M |
| 2025-04-10 | 50.06 | $49.79 | 11.0M |
| 2025-04-09 | 50.19 | $50.31 | 12.4M |
| 2025-04-08 | 50.18 | $50.18 | 14.5M |
| 2025-04-07 | 50.21 | $49.90 | 16.2M |
| 2025-04-04 | 50.35 | $50.03 | 22.5M |
| 2025-04-03 | 50.47 | $50.27 | 11.5M |
| 2025-04-02 | 50.55 | $50.53 | 7.8M |
| 2025-04-01 | 50.56 | $50.52 | 12.3M |
| 2025-03-31 | 50.58 | $50.71 | 6.4M |
| 2025-03-28 | 50.54 | $50.64 | 6.4M |
| 2025-03-27 | 50.52 | $50.63 | 6.0M |
| 2025-03-26 | 50.50 | $50.57 | 6.6M |
| 2025-03-25 | 50.49 | $50.56 | 8.5M |
| 2025-03-24 | 50.49 | $50.55 | 5.9M |
| 2025-03-21 | 50.49 | $50.57 | 7.3M |
| 2025-03-20 | 50.48 | $50.53 | 13.0M |
| 2025-03-19 | 50.49 | $50.52 | 18.0M |
| 2025-03-18 | 50.50 | $50.53 | 4.6M |
| 2025-03-17 | 50.52 | $50.58 | 5.1M |
| 2025-03-14 | 50.53 | $50.56 | 6.8M |
| 2025-03-13 | 50.54 | $50.48 | 8.0M |
| 2025-03-12 | 50.59 | $50.58 | 9.3M |
| 2025-03-11 | 50.61 | $50.58 | 13.3M |
| 2025-03-10 | 50.64 | $50.60 | 12.2M |
| 2025-03-07 | 50.68 | $50.66 | 7.5M |
| 2025-03-06 | 50.70 | $50.63 | 9.3M |
| 2025-03-05 | 50.75 | $50.67 | 8.3M |
| 2025-03-04 | 50.78 | $50.65 | 12.8M |
| 2025-03-03 | 50.84 | $50.68 | 8.9M |
| 2025-02-28 | 50.89 | $50.91 | 9.7M |
| 2025-02-27 | 50.89 | $50.91 | 7.7M |
| 2025-02-26 | 50.88 | $50.92 | 7.0M |
| 2025-02-25 | 50.87 | $50.91 | 6.7M |
| 2025-02-24 | 50.86 | $50.86 | 4.0M |
| 2025-02-21 | 50.87 | $50.87 | 4.9M |
| 2025-02-20 | 50.87 | $50.87 | 4.5M |
| 2025-02-19 | 50.88 | $50.86 | 7.2M |
| 2025-02-18 | 50.89 | $50.85 | 8.7M |
| 2025-02-14 | 50.90 | $50.88 | 6.3M |
| 2025-02-13 | 50.91 | $50.88 | 7.1M |
| 2025-02-12 | 50.92 | $50.89 | 7.1M |
| 2025-02-11 | 50.93 | $50.92 | 5.1M |
| 2025-02-10 | 50.93 | $50.91 | 4.8M |
| 2025-02-07 | 50.93 | $50.90 | 7.9M |
| 2025-02-06 | 50.94 | $50.88 | 5.9M |
| 2025-02-05 | 50.95 | $50.86 | 7.2M |
| 2025-02-04 | 50.97 | $50.84 | 6.5M |
| 2025-02-03 | 51.01 | $50.84 | 9.1M |
| 2025-01-31 | 51.05 | $51.04 | 5.4M |
| 2025-01-30 | 51.03 | $51.02 | 6.6M |
| 2025-01-29 | 51.02 | $51.01 | 16.6M |
| 2025-01-28 | 51.00 | $51.00 | 8.5M |
| 2025-01-27 | 50.98 | $50.99 | 4.6M |
| 2025-01-24 | 50.96 | $50.99 | 7.3M |
| 2025-01-23 | 50.94 | $50.97 | 7.0M |
| 2025-01-22 | 50.91 | $50.95 | 6.4M |
| 2025-01-21 | 50.88 | $50.94 | 4.3M |
| 2025-01-17 | 50.86 | $50.92 | 5.3M |
| 2025-01-16 | 50.83 | $50.88 | 5.6M |
| 2025-01-15 | 50.80 | $50.87 | 7.1M |
| 2025-01-14 | 50.78 | $50.83 | 6.1M |
| 2025-01-13 | 50.76 | $50.82 | 4.4M |
| 2025-01-10 | 50.74 | $50.79 | 7.9M |
| 2025-01-08 | 50.72 | $50.75 | 7.9M |
| 2025-01-07 | 50.72 | $50.76 | 4.9M |
| 2025-01-06 | 50.71 | $50.77 | 10.7M |
| 2025-01-03 | 50.70 | $50.74 | 5.0M |
| 2025-01-02 | 50.69 | $50.75 | 5.6M |
| 2024-12-31 | 50.68 | $50.71 | 3.2M |
| 2024-12-30 | 50.69 | $50.71 | 5.9M |
| 2024-12-27 | 50.69 | $50.70 | 3.8M |
| 2024-12-26 | 50.70 | $50.66 | 3.7M |
| 2024-12-24 | 50.72 | $50.63 | 2.2M |
| 2024-12-23 | 50.76 | $50.62 | 8.0M |
| 2024-12-20 | 50.81 | $50.84 | 4.7M |
| 2024-12-19 | 50.80 | $50.80 | 7.4M |
| 2024-12-18 | 50.81 | $50.80 | 5.0M |
| 2024-12-17 | 50.81 | $50.84 | 5.1M |
| 2024-12-16 | 50.81 | $50.87 | 4.6M |
| 2024-12-13 | 50.79 | $50.82 | 5.2M |
| 2024-12-12 | 50.78 | $50.79 | 4.2M |
| 2024-12-11 | 50.79 | $50.80 | 4.8M |
| 2024-12-10 | 50.79 | $50.80 | 3.5M |
| 2024-12-09 | 50.79 | $50.79 | 4.5M |
| 2024-12-06 | 50.80 | $50.75 | 4.1M |
| 2024-12-05 | 50.82 | $50.74 | 4.0M |
| 2024-12-04 | 50.84 | $50.76 | 3.4M |
| 2024-12-03 | 50.87 | $50.77 | 12.8M |
| 2024-12-02 | 50.90 | $50.69 | 7.9M |
| 2024-11-29 | 50.96 | $50.96 | 3.2M |
| 2024-11-27 | 50.95 | $50.96 | 5.0M |
| 2024-11-26 | 50.94 | $50.94 | 9.3M |
| 2024-11-25 | 50.92 | $50.94 | 3.1M |
| 2024-11-22 | 50.91 | $50.97 | 3.4M |
| 2024-11-21 | 50.88 | $50.94 | 3.3M |
| 2024-11-20 | 50.85 | $50.87 | 3.3M |
| 2024-11-19 | 50.84 | $50.85 | 6.3M |
| 2024-11-18 | 50.83 | $50.85 | 4.5M |
| 2024-11-15 | 50.82 | $50.90 | 5.7M |
| 2024-11-14 | 50.79 | $50.85 | 4.9M |
| 2024-11-13 | 50.77 | $50.81 | 5.4M |
| 2024-11-12 | 50.76 | $50.79 | 4.4M |
| 2024-11-11 | 50.75 | $50.78 | 2.1M |
| 2024-11-08 | 50.75 | $50.79 | 4.4M |
| 2024-11-07 | 50.74 | $50.74 | 3.7M |
| 2024-11-06 | 50.75 | $50.70 | 6.3M |
| 2024-11-05 | 50.76 | $50.68 | 4.4M |
| 2024-11-04 | 50.79 | $50.66 | 8.0M |
| 2024-11-01 | 50.84 | $50.68 | 8.7M |
| 2024-10-31 | 50.88 | $50.90 | 4.2M |
| 2024-10-30 | 50.87 | $50.90 | 2.9M |
| 2024-10-29 | 50.85 | $50.86 | 4.2M |
| 2024-10-28 | 50.83 | $50.87 | 1.8M |
| 2024-10-25 | 50.82 | $50.83 | 3.1M |
| 2024-10-24 | 50.81 | $50.82 | 4.1M |
| 2024-10-23 | 50.80 | $50.83 | 3.4M |
| 2024-10-22 | 50.78 | $50.81 | 3.5M |
| 2024-10-21 | 50.77 | $50.81 | 2.3M |
| 2024-10-18 | 50.76 | $50.80 | 2.7M |
| 2024-10-17 | 50.74 | $50.77 | 4.4M |
| 2024-10-16 | 50.74 | $50.77 | 3.1M |
| 2024-10-15 | 50.73 | $50.77 | 4.7M |
| 2024-10-14 | 50.72 | $50.75 | 1.7M |
| 2024-10-11 | 50.71 | $50.74 | 5.0M |
| 2024-10-10 | 50.71 | $50.74 | 5.8M |
| 2024-10-09 | 50.71 | $50.72 | 3.1M |
| 2024-10-08 | 50.71 | $50.71 | 2.5M |
| 2024-10-07 | 50.72 | $50.70 | 2.8M |
| 2024-10-04 | 50.73 | $50.68 | 3.2M |
| 2024-10-03 | 50.75 | $50.66 | 4.1M |
| 2024-10-02 | 50.78 | $50.65 | 6.8M |
| 2024-10-01 | 50.82 | $50.64 | 12.5M |
| 2024-09-30 | 50.87 | $50.88 | 4.8M |
| 2024-09-27 | 50.86 | $50.89 | 2.9M |
| 2024-09-26 | 50.84 | $50.87 | 2.7M |
| 2024-09-25 | 50.83 | $50.85 | 2.0M |
| 2024-09-24 | 50.81 | $50.85 | 3.3M |
| 2024-09-23 | 50.80 | $50.84 | 3.1M |
| 2024-09-20 | 50.78 | $50.83 | 2.6M |
| 2024-09-19 | 50.76 | $50.79 | 3.1M |
| 2024-09-18 | 50.75 | $50.78 | 2.6M |
| 2024-09-17 | 50.74 | $50.77 | 2.5M |
| 2024-09-16 | 50.74 | $50.77 | 2.1M |
| 2024-09-13 | 50.73 | $50.75 | 3.1M |
| 2024-09-12 | 50.72 | $50.73 | 3.4M |
| 2024-09-11 | 50.72 | $50.71 | 2.3M |
| 2024-09-10 | 50.73 | $50.72 | 2.0M |
| 2024-09-09 | 50.74 | $50.72 | 1.9M |
| 2024-09-06 | 50.75 | $50.70 | 1.9M |
| 2024-09-05 | 50.77 | $50.66 | 2.6M |
| 2024-09-04 | 50.80 | $50.67 | 2.8M |
| 2024-09-03 | 50.84 | $50.66 | 2.5M |
| 2024-08-30 | 50.88 | $50.91 | 2.0M |
| 2024-08-29 | 50.86 | $50.87 | 1.9M |
| 2024-08-28 | 50.85 | $50.88 | 1.8M |
| 2024-08-27 | 50.83 | $50.87 | 1.7M |
| 2024-08-26 | 50.80 | $50.87 | 1.8M |
| 2024-08-23 | 50.77 | $50.85 | 1.9M |
| 2024-08-22 | 50.74 | $50.82 | 1.8M |
| 2024-08-21 | 50.71 | $50.80 | 1.9M |
| 2024-08-20 | 50.69 | $50.79 | 3.4M |
| 2024-08-19 | 50.66 | $50.76 | 2.3M |
| 2024-08-16 | 50.63 | $50.68 | 2.5M |
| 2024-08-15 | 50.63 | $50.65 | 2.0M |
| 2024-08-14 | 50.63 | $50.64 | 1.9M |
| 2024-08-13 | 50.64 | $50.65 | 2.8M |
| 2024-08-12 | 50.65 | $50.66 | 2.8M |
| 2024-08-09 | 50.66 | $50.69 | 1.9M |
| 2024-08-08 | 50.66 | $50.67 | 2.8M |
| 2024-08-07 | 50.67 | $50.66 | 3.2M |
| 2024-08-06 | 50.69 | $50.63 | 3.0M |
| 2024-08-05 | 50.72 | $50.52 | 6.8M |
| 2024-08-02 | 50.79 | $50.57 | 3.0M |
| 2024-08-01 | 50.86 | $50.68 | 4.3M |
| 2024-07-31 | 50.91 | $50.92 | 3.8M |
| 2024-07-30 | 50.89 | $50.95 | 1.6M |
| 2024-07-29 | 50.86 | $50.91 | 2.1M |
| 2024-07-26 | 50.84 | $50.87 | 1.6M |
| 2024-07-25 | 50.82 | $50.84 | 1.9M |
| 2024-07-24 | 50.81 | $50.84 | 2.5M |
| 2024-07-23 | 50.80 | $50.85 | 2.6M |
| 2024-07-22 | 50.77 | $50.81 | 2.2M |
| 2024-07-19 | 50.76 | $50.81 | 826000 |
| 2024-07-18 | 50.75 | $50.77 | 2.3M |
| 2024-07-17 | 50.74 | $50.77 | 1.7M |
| 2024-07-16 | 50.73 | $50.78 | 9.1M |
| 2024-07-15 | 50.72 | $50.77 | 2.0M |
| 2024-07-12 | 50.70 | $50.76 | 5.0M |
| 2024-07-11 | 50.69 | $50.73 | 2.4M |
| 2024-07-10 | 50.69 | $50.72 | 3.2M |
| 2024-07-09 | 50.68 | $50.71 | 2.4M |
| 2024-07-08 | 50.69 | $50.67 | 1.7M |
| 2024-07-05 | 50.70 | $50.66 | 2.0M |
| 2024-07-03 | 50.72 | $50.64 | 1.5M |
| 2024-07-02 | 50.75 | $50.63 | 3.5M |
| 2024-07-01 | 50.80 | $50.62 | 3.4M |
| 2024-06-28 | 50.85 | $50.88 | 2.9M |
| 2024-06-27 | 50.84 | $50.86 | 2.3M |
| 2024-06-26 | 50.83 | $50.85 | 1.6M |
| 2024-06-25 | 50.81 | $50.85 | 1.4M |
| 2024-06-24 | 50.80 | $50.85 | 2.3M |
| 2024-06-21 | 50.78 | $50.83 | 1.8M |
| 2024-06-20 | 50.76 | $50.79 | 2.4M |
| 2024-06-18 | 50.76 | $50.79 | 2.4M |
| 2024-06-17 | 50.75 | $50.78 | 1.6M |
| 2024-06-14 | 50.74 | $50.75 | 3.8M |
| 2024-06-13 | 50.74 | $50.75 | 1.9M |
| 2024-06-12 | 50.74 | $50.74 | 10.1M |
| 2024-06-11 | 50.74 | $50.74 | 2.1M |
| 2024-06-10 | 50.75 | $50.73 | 2.2M |
| 2024-06-07 | 50.76 | $50.72 | 2.6M |
| 2024-06-06 | 50.77 | $50.69 | 2.5M |
| 2024-06-05 | 50.80 | $50.69 | 2.8M |
| 2024-06-04 | 50.83 | $50.69 | 1.7M |
| 2024-06-03 | 50.87 | $50.69 | 3.5M |
| 2024-05-31 | 50.91 | $50.93 | 2.1M |
| 2024-05-30 | 50.89 | $50.91 | 1.9M |
| 2024-05-29 | 50.87 | $50.89 | 1.5M |
| 2024-05-28 | 50.85 | $50.86 | 1.5M |
| 2024-05-24 | 50.83 | $50.87 | 2.2M |
| 2024-05-23 | 50.81 | $50.86 | 3.4M |
| 2024-05-22 | 50.78 | $50.80 | 1.5M |
| 2024-05-21 | 50.76 | $50.80 | 1.8M |
| 2024-05-20 | 50.74 | $50.79 | 2.9M |
| 2024-05-17 | 50.72 | $50.77 | 1.5M |
| 2024-05-16 | 50.70 | $50.74 | 1.8M |
| 2024-05-15 | 50.69 | $50.72 | 2.2M |
| 2024-05-14 | 50.67 | $50.71 | 1.5M |
| 2024-05-13 | 50.66 | $50.70 | 1.8M |
| 2024-05-10 | 50.65 | $50.69 | 2.4M |
| 2024-05-09 | 50.64 | $50.66 | 1.3M |
| 2024-05-08 | 50.64 | $50.62 | 3.5M |
| 2024-05-07 | 50.65 | $50.62 | 3.6M |
| 2024-05-06 | 50.66 | $50.61 | 4.4M |
| 2024-05-03 | 50.67 | $50.58 | 5.6M |
| 2024-05-02 | 50.70 | $50.58 | 4.6M |
| 2024-05-01 | 50.74 | $50.54 | 2.5M |
| 2024-04-30 | 50.79 | $50.79 | 2.9M |
| 2024-04-29 | 50.78 | $50.79 | 1.9M |
| 2024-04-26 | 50.76 | $50.79 | 2.2M |
| 2024-04-25 | 50.74 | $50.78 | 2.9M |
| 2024-04-24 | 50.72 | $50.74 | 1.6M |
| 2024-04-23 | 50.70 | $50.71 | 4.6M |
| 2024-04-22 | 50.69 | $50.72 | 2.0M |
| 2024-04-19 | 50.67 | $50.72 | 1.4M |
| 2024-04-18 | 50.65 | $50.71 | 2.5M |
| 2024-04-17 | 50.62 | $50.67 | 1.8M |
| 2024-04-16 | 50.60 | $50.64 | 1.5M |
| 2024-04-15 | 50.59 | $50.63 | 2.1M |
| 2024-04-12 | 50.58 | $50.64 | 1.7M |
| 2024-04-11 | 50.56 | $50.57 | 1.5M |
| 2024-04-10 | 50.56 | $50.56 | 3.6M |
| 2024-04-09 | 50.56 | $50.58 | 1.5M |
| 2024-04-08 | 50.56 | $50.58 | 2.0M |
| 2024-04-05 | 50.56 | $50.56 | 1.1M |
| 2024-04-04 | 50.57 | $50.54 | 2.2M |
| 2024-04-03 | 50.58 | $50.49 | 1.4M |
| 2024-04-02 | 50.61 | $50.49 | 1.6M |
| 2024-04-01 | 50.65 | $50.49 | 1.8M |
| 2024-03-28 | 50.69 | $50.74 | 1.8M |
| 2024-03-27 | 50.67 | $50.71 | 2.1M |
| 2024-03-26 | 50.65 | $50.66 | 1.5M |
| 2024-03-25 | 50.63 | $50.67 | 1.6M |
| 2024-03-22 | 50.62 | $50.67 | 1.3M |
| 2024-03-21 | 50.60 | $50.65 | 1.5M |
| 2024-03-20 | 50.58 | $50.62 | 861700 |
| 2024-03-19 | 50.57 | $50.60 | 798900 |
| 2024-03-18 | 50.56 | $50.60 | 843809 |
| 2024-03-15 | 50.54 | $50.59 | 736700 |
| 2024-03-14 | 50.53 | $50.58 | 1.1M |
| 2024-03-13 | 50.52 | $50.56 | 2.1M |
| 2024-03-12 | 50.52 | $50.54 | 1.9M |
| 2024-03-11 | 50.52 | $50.52 | 1.1M |
| 2024-03-08 | 50.52 | $50.52 | 1.1M |
| 2024-03-07 | 50.53 | $50.51 | 2.2M |
| 2024-03-06 | 50.54 | $50.48 | 1.4M |
| 2024-03-05 | 50.56 | $50.49 | 1.2M |
| 2024-03-04 | 50.59 | $50.48 | 1.1M |
| 2024-03-01 | 50.63 | $50.46 | 2.6M |
| 2024-02-29 | 50.68 | $50.70 | 1.3M |
| 2024-02-28 | 50.66 | $50.67 | 1.1M |
| 2024-02-27 | 50.65 | $50.68 | 1.4M |
| 2024-02-26 | 50.63 | $50.65 | 640792 |
| 2024-02-23 | 50.61 | $50.65 | 1.0M |
| 2024-02-22 | 50.60 | $50.62 | 983700 |
| 2024-02-21 | 50.59 | $50.63 | 930200 |
| 2024-02-20 | 50.57 | $50.61 | 919000 |
| 2024-02-16 | 50.55 | $50.59 | 1.2M |
| 2024-02-15 | 50.54 | $50.58 | 1.1M |
| 2024-02-14 | 50.53 | $50.54 | 2.6M |
| 2024-02-13 | 50.52 | $50.52 | 2.0M |
| 2024-02-12 | 50.52 | $50.53 | 901824 |
| 2024-02-09 | 50.52 | $50.52 | 5.1M |
| 2024-02-08 | 50.53 | $50.52 | 1.7M |
| 2024-02-07 | 50.53 | $50.50 | 870338 |
| 2024-02-06 | 50.54 | $50.49 | 1.2M |
| 2024-02-05 | 50.55 | $50.47 | 1.0M |
| 2024-02-02 | 50.57 | $50.41 | 1.9M |
| 2024-02-01 | 50.62 | $50.42 | 1.8M |
| 2024-01-31 | 50.67 | $50.64 | 1.4M |
| 2024-01-30 | 50.66 | $50.65 | 1.2M |
| 2024-01-29 | 50.65 | $50.65 | 847100 |
| 2024-01-26 | 50.63 | $50.63 | 536100 |
| 2024-01-25 | 50.61 | $50.63 | 984600 |
| 2024-01-24 | 50.59 | $50.59 | 916618 |
| 2024-01-23 | 50.57 | $50.59 | 2.4M |
| 2024-01-22 | 50.55 | $50.56 | 4.2M |
| 2024-01-19 | 50.53 | $50.57 | 1.3M |
| 2024-01-18 | 50.50 | $50.55 | 1.2M |
| 2024-01-17 | 50.47 | $50.53 | 1.7M |
| 2024-01-16 | 50.44 | $50.49 | 1.0M |
| 2024-01-12 | 50.42 | $50.47 | 724942 |
| 2024-01-11 | 50.40 | $50.44 | 617800 |
| 2024-01-10 | 50.38 | $50.41 | 1.4M |
| 2024-01-09 | 50.36 | $50.39 | 1.5M |
| 2024-01-08 | 50.35 | $50.38 | 727300 |
| 2024-01-05 | 50.34 | $50.37 | 1.3M |
| 2024-01-04 | 50.33 | $50.32 | 1.7M |
| 2024-01-03 | 50.34 | $50.34 | 1.5M |
| 2024-01-02 | 50.33 | $50.36 | 977000 |
| 2023-12-29 | 50.32 | $50.30 | 611303 |
| 2023-12-28 | 50.33 | $50.28 | 784000 |
| 2023-12-27 | 50.34 | $50.27 | 623300 |
| 2023-12-26 | 50.36 | $50.26 | 715600 |
| 2023-12-22 | 50.39 | $50.24 | 1.0M |
| 2023-12-21 | 50.43 | $50.49 | 841234 |
| 2023-12-20 | 50.40 | $50.45 | 1.3M |
| 2023-12-19 | 50.37 | $50.44 | 1.4M |
| 2023-12-18 | 50.34 | $50.37 | 2.3M |
| 2023-12-15 | 50.32 | $50.44 | 2.0M |
| 2023-12-14 | 50.28 | $50.30 | 2.1M |
| 2023-12-13 | 50.27 | $50.28 | 1.0M |
| 2023-12-12 | 50.26 | $50.27 | 1.8M |
| 2023-12-11 | 50.26 | $50.28 | 821845 |
| 2023-12-08 | 50.25 | $50.25 | 1.2M |
| 2023-12-07 | 50.25 | $50.15 | 1.9M |
| 2023-12-06 | 50.28 | $50.22 | 917200 |
| 2023-12-05 | 50.30 | $50.21 | 858200 |
| 2023-12-04 | 50.32 | $50.18 | 956107 |
| 2023-12-01 | 50.36 | $50.17 | 2.4M |
| 2023-11-30 | 50.41 | $50.43 | 1.5M |
| 2023-11-29 | 50.38 | $50.42 | 936744 |
| 2023-11-28 | 50.35 | $50.35 | 815000 |
| 2023-11-27 | 50.33 | $50.35 | 936217 |
| 2023-11-24 | 50.31 | $50.33 | 327632 |
| 2023-11-22 | 50.29 | $50.31 | 2.5M |
| 2023-11-21 | 50.27 | $50.30 | 1.5M |
| 2023-11-20 | 50.24 | $50.29 | 1.4M |
| 2023-11-17 | 50.22 | $50.28 | 558019 |
| 2023-11-16 | 50.19 | $50.25 | 868000 |
| 2023-11-15 | 50.16 | $50.20 | 1.3M |
| 2023-11-14 | 50.15 | $50.20 | 868907 |
| 2023-11-13 | 50.13 | $50.19 | 594443 |
| 2023-11-10 | 50.11 | $50.15 | 867000 |
| 2023-11-09 | 50.10 | $50.14 | 910500 |
| 2023-11-08 | 50.09 | $50.10 | 953700 |
| 2023-11-07 | 50.09 | $50.10 | 699000 |
| 2023-11-06 | 50.09 | $50.10 | 649018 |
| 2023-11-03 | 50.09 | $50.03 | 1.3M |
| 2023-11-02 | 50.11 | $50.02 | 909000 |
| 2023-11-01 | 50.15 | $50.01 | 907200 |
| 2023-10-31 | 50.19 | $50.25 | 1.2M |
| 2023-10-30 | 50.16 | $50.22 | 1.4M |
| 2023-10-27 | 50.14 | $50.21 | 831713 |
| 2023-10-26 | 50.12 | $50.16 | 1.1M |
| 2023-10-25 | 50.11 | $50.18 | 1.5M |
| 2023-10-24 | 50.09 | $50.16 | 1.0M |
| 2023-10-23 | 50.07 | $50.13 | 1.3M |
| 2023-10-20 | 50.06 | $50.13 | 710700 |
| 2023-10-19 | 50.05 | $50.12 | 1.2M |
| 2023-10-18 | 50.04 | $50.10 | 1.2M |
| 2023-10-17 | 50.03 | $50.09 | 673400 |
| 2023-10-16 | 50.03 | $50.06 | 750105 |
| 2023-10-13 | 50.03 | $50.08 | 712940 |
| 2023-10-12 | 50.04 | $50.06 | 801600 |
| 2023-10-11 | 50.05 | $50.04 | 826200 |
| 2023-10-10 | 50.06 | $50.08 | 686809 |
| 2023-10-09 | 50.08 | $50.08 | 1.1M |
| 2023-10-06 | 50.09 | $50.04 | 1.1M |
| 2023-10-05 | 50.12 | $50.01 | 752000 |
| 2023-10-04 | 50.17 | $50.05 | 1.0M |
| 2023-10-03 | 50.22 | $50.07 | 602751 |
| 2023-10-02 | 50.27 | $50.08 | 1.1M |
| 2023-09-29 | 50.33 | $50.33 | 432600 |
| 2023-09-28 | 50.32 | $50.33 | 1.5M |
| 2023-09-27 | 50.31 | $50.32 | 1.4M |
| 2023-09-26 | 50.30 | $50.34 | 1.2M |
| 2023-09-25 | 50.28 | $50.32 | 605800 |
| 2023-09-22 | 50.26 | $50.30 | 539968 |
| 2023-09-21 | 50.25 | $50.31 | 429515 |
| 2023-09-20 | 50.22 | $50.26 | 340428 |
| 2023-09-19 | 50.21 | $50.26 | 569700 |
| 2023-09-18 | 50.19 | $50.24 | 413800 |
| 2023-09-15 | 50.18 | $50.22 | 656818 |
| 2023-09-14 | 50.17 | $50.21 | 491800 |
| 2023-09-13 | 50.16 | $50.18 | 462948 |
| 2023-09-12 | 50.16 | $50.18 | 494900 |
| 2023-09-11 | 50.16 | $50.15 | 680000 |
| 2023-09-08 | 50.17 | $50.11 | 409104 |
| 2023-09-07 | 50.19 | $50.11 | 469726 |
| 2023-09-06 | 50.22 | $50.08 | 582345 |
| 2023-09-05 | 50.26 | $50.17 | 554827 |
| 2023-09-01 | 50.28 | $50.10 | 459294 |
| 2023-08-31 | 50.32 | $50.34 | 285141 |
| 2023-08-30 | 50.30 | $50.33 | 457300 |
| 2023-08-29 | 50.28 | $50.32 | 616300 |
| 2023-08-28 | 50.25 | $50.28 | 550200 |
| 2023-08-25 | 50.23 | $50.25 | 355934 |
| 2023-08-24 | 50.22 | $50.24 | 565017 |
| 2023-08-23 | 50.20 | $50.24 | 478036 |
| 2023-08-22 | 50.18 | $50.19 | 410100 |
| 2023-08-21 | 50.17 | $50.16 | 298600 |
| 2023-08-18 | 50.16 | $50.16 | 339127 |
| 2023-08-17 | 50.15 | $50.16 | 679212 |
| 2023-08-16 | 50.14 | $50.11 | 743600 |
| 2023-08-15 | 50.14 | $50.13 | 804600 |
| 2023-08-14 | 50.13 | $50.12 | 2.6M |
| 2023-08-11 | 50.12 | $50.09 | 575500 |
| 2023-08-10 | 50.12 | $50.05 | 495100 |
| 2023-08-09 | 50.14 | $50.08 | 1.5M |
| 2023-08-08 | 50.14 | $50.06 | 475438 |
| 2023-08-07 | 50.15 | $50.06 | 668000 |
| 2023-08-04 | 50.16 | $50.07 | 662200 |
| 2023-08-03 | 50.17 | $50.10 | 588449 |
| 2023-08-02 | 50.17 | $50.05 | 545700 |
| 2023-08-01 | 50.18 | $50.03 | 688400 |
| 2023-07-31 | 50.19 | $50.25 | 263100 |
| 2023-07-28 | 50.14 | $50.20 | 454600 |
| 2023-07-27 | 50.10 | $50.18 | 531833 |
| 2023-07-26 | 50.04 | $50.07 | 245949 |
| 2023-07-25 | 50.01 | $50.04 | 307430 |
| 2023-07-24 | 49.97 | $50.06 | 687418 |
| 2023-07-21 | 49.93 | $50.05 | 551200 |
| 2023-07-20 | 49.87 | $49.94 | 571000 |
| 2023-07-19 | 49.83 | $49.91 | 493000 |
| 2023-07-18 | 49.80 | $49.87 | 390000 |
| 2023-07-17 | 49.77 | $49.83 | 285400 |
| 2023-07-14 | 49.74 | $49.80 | 378900 |
| 2023-07-13 | 49.72 | $49.74 | 1.5M |
| 2023-07-12 | 49.72 | $49.71 | 532904 |
| 2023-07-11 | 49.72 | $49.72 | 356426 |
| 2023-07-10 | 49.72 | $49.70 | 422311 |
| 2023-07-07 | 49.72 | $49.66 | 238034 |
| 2023-07-06 | 49.74 | $49.63 | 308926 |
| 2023-07-05 | 49.77 | $49.64 | 369101 |
| 2023-07-03 | 49.80 | $49.60 | 88800 |
| 2023-06-30 | 49.85 | $49.85 | 541400 |
| 2023-06-29 | 49.84 | $49.84 | 509040 |
| 2023-06-28 | 49.82 | $49.84 | 373449 |
| 2023-06-27 | 49.79 | $49.81 | 803317 |
| 2023-06-26 | 49.77 | $49.80 | 255400 |
| 2023-06-23 | 49.75 | $49.76 | 261119 |
| 2023-06-22 | 49.73 | $49.79 | 258300 |
| 2023-06-21 | 49.70 | $49.78 | 2.8M |
| 2023-06-20 | 49.66 | $49.73 | 269524 |
| 2023-06-16 | 49.63 | $49.68 | 251831 |
| 2023-06-15 | 49.61 | $49.65 | 382809 |
| 2023-06-14 | 49.59 | $49.62 | 267500 |
| 2023-06-13 | 49.58 | $49.60 | 251034 |
| 2023-06-12 | 49.58 | $49.63 | 163900 |
| 2023-06-09 | 49.56 | $49.58 | 214431 |
| 2023-06-08 | 49.55 | $49.61 | 1.6M |
| 2023-06-07 | 49.54 | $49.54 | 323300 |
| 2023-06-06 | 49.54 | $49.52 | 222401 |
| 2023-06-05 | 49.55 | $49.50 | 243703 |
| 2023-06-02 | 49.57 | $49.48 | 294441 |
| 2023-06-01 | 49.60 | $49.47 | 320100 |
| 2023-05-31 | 49.64 | $49.67 | 1.1M |
| 2023-05-30 | 49.62 | $49.65 | 361413 |
| 2023-05-26 | 49.61 | $49.64 | 543848 |
| 2023-05-25 | 49.60 | $49.63 | 244500 |
| 2023-05-24 | 49.58 | $49.61 | 796331 |
| 2023-05-23 | 49.57 | $49.60 | 1.2M |
| 2023-05-22 | 49.56 | $49.53 | 368600 |
| 2023-05-19 | 49.58 | $49.57 | 428200 |
| 2023-05-18 | 49.58 | $49.60 | 679600 |
| 2023-05-17 | 49.57 | $49.61 | 685900 |
| 2023-05-16 | 49.55 | $49.55 | 255500 |
| 2023-05-15 | 49.56 | $49.55 | 285400 |
| 2023-05-12 | 49.56 | $49.53 | 279301 |
| 2023-05-11 | 49.57 | $49.54 | 289105 |
| 2023-05-10 | 49.58 | $49.53 | 208700 |
| 2023-05-09 | 49.59 | $49.55 | 243245 |
| 2023-05-08 | 49.60 | $49.57 | 233800 |
| 2023-05-05 | 49.61 | $49.56 | 198500 |
| 2023-05-04 | 49.62 | $49.61 | 366900 |
| 2023-05-03 | 49.62 | $49.52 | 574900 |
| 2023-05-02 | 49.64 | $49.46 | 1.0M |
| 2023-05-01 | 49.69 | $49.54 | 444800 |
| 2023-04-28 | 49.72 | $49.76 | 506123 |
| 2023-04-27 | 49.69 | $49.75 | 227625 |
| 2023-04-26 | 49.65 | $49.70 | 758600 |
| 2023-04-25 | 49.62 | $49.61 | 307311 |
| 2023-04-24 | 49.61 | $49.63 | 332205 |
| 2023-04-21 | 49.59 | $49.65 | 367329 |
| 2023-04-20 | 49.56 | $49.59 | 420900 |
| 2023-04-19 | 49.54 | $49.55 | 347700 |
| 2023-04-18 | 49.53 | $49.62 | 676000 |
| 2023-04-17 | 49.49 | $49.54 | 191727 |
| 2023-04-14 | 49.47 | $49.53 | 130803 |
| 2023-04-13 | 49.45 | $49.54 | 172700 |
| 2023-04-12 | 49.43 | $49.52 | 251200 |
| 2023-04-11 | 49.40 | $49.49 | 328205 |
| 2023-04-10 | 49.38 | $49.45 | 246000 |
| 2023-04-06 | 49.37 | $49.38 | 198200 |
| 2023-04-05 | 49.38 | $49.42 | 377547 |
| 2023-04-04 | 49.38 | $49.40 | 279441 |
| 2023-04-03 | 49.39 | $49.36 | 317225 |
| 2023-03-31 | 49.42 | $49.51 | 228700 |
| 2023-03-30 | 49.40 | $49.56 | 254200 |
| 2023-03-29 | 49.36 | $49.54 | 264216 |
| 2023-03-28 | 49.33 | $49.47 | 427600 |
| 2023-03-27 | 49.31 | $49.40 | 179441 |
| 2023-03-24 | 49.31 | $49.41 | 245200 |
| 2023-03-23 | 49.31 | $49.49 | 568200 |
| 2023-03-22 | 49.29 | $49.36 | 279723 |
| 2023-03-21 | 49.31 | $49.28 | 161400 |
| 2023-03-20 | 49.36 | $49.37 | 358400 |
| 2023-03-17 | 49.39 | $49.34 | 476236 |
| 2023-03-16 | 49.44 | $49.41 | 376833 |
| 2023-03-15 | 49.49 | $49.37 | 352919 |
| 2023-03-14 | 49.56 | $49.38 | 289004 |
| 2023-03-13 | 49.64 | $49.61 | 711931 |
| 2023-03-10 | 49.67 | $49.65 | 353425 |
| 2023-03-09 | 49.69 | $49.67 | 530142 |
| 2023-03-08 | 49.71 | $49.70 | 328031 |
| 2023-03-07 | 49.73 | $49.67 | 494400 |
| 2023-03-06 | 49.76 | $49.76 | 243926 |
| 2023-03-03 | 49.77 | $49.68 | 340112 |
| 2023-03-02 | 49.81 | $49.69 | 250709 |
| 2023-03-01 | 49.85 | $49.66 | 1.1M |
| 2023-02-28 | 49.91 | $49.89 | 470941 |
| 2023-02-27 | 49.91 | $49.86 | 420400 |
| 2023-02-24 | 49.92 | $49.81 | 286500 |
| 2023-02-23 | 49.94 | $49.90 | 320600 |
| 2023-02-22 | 49.95 | $49.88 | 480737 |
| 2023-02-21 | 49.95 | $49.92 | 363100 |
| 2023-02-17 | 49.95 | $49.92 | 372624 |
| 2023-02-16 | 49.94 | $49.93 | 221208 |
| 2023-02-15 | 49.92 | $49.90 | 387038 |
| 2023-02-14 | 49.91 | $49.85 | 997122 |
| 2023-02-13 | 49.91 | $49.99 | 484800 |
| 2023-02-10 | 49.87 | $49.84 | 590600 |
| 2023-02-09 | 49.86 | $49.85 | 436600 |
| 2023-02-08 | 49.84 | $49.83 | 428500 |
| 2023-02-07 | 49.82 | $49.82 | 398417 |
| 2023-02-06 | 49.81 | $49.78 | 552732 |
| 2023-02-03 | 49.80 | $49.68 | 851800 |
| 2023-02-02 | 49.82 | $49.71 | 611235 |
| 2023-02-01 | 49.83 | $49.66 | 390600 |
| 2023-01-31 | 49.85 | $49.90 | 260929 |
| 2023-01-30 | 49.80 | $49.86 | 371406 |
| 2023-01-27 | 49.76 | $49.78 | 188547 |
| 2023-01-26 | 49.72 | $49.75 | 217200 |
| 2023-01-25 | 49.69 | $49.73 | 285400 |
| 2023-01-24 | 49.65 | $49.69 | 343219 |
| 2023-01-23 | 49.62 | $49.68 | 335020 |
| 2023-01-20 | 49.58 | $49.69 | 168007 |
| 2023-01-19 | 49.53 | $49.61 | 1.1M |
| 2023-01-18 | 49.49 | $49.59 | 198143 |
| 2023-01-17 | 49.45 | $49.51 | 215500 |
| 2023-01-13 | 49.42 | $49.47 | 219804 |
| 2023-01-12 | 49.39 | $49.42 | 214720 |
| 2023-01-11 | 49.38 | $49.36 | 741049 |
| 2023-01-10 | 49.39 | $49.50 | 164600 |
| 2023-01-09 | 49.35 | $49.35 | 139200 |
| 2023-01-06 | 49.34 | $49.31 | 161848 |
| 2023-01-05 | 49.35 | $49.32 | 191193 |
| 2023-01-04 | 49.36 | $49.33 | 180400 |
| 2023-01-03 | 49.37 | $49.33 | 336100 |
| 2022-12-30 | 49.37 | $49.26 | 318911 |
| 2022-12-29 | 49.40 | $49.39 | 398741 |
| 2022-12-28 | 49.40 | $49.25 | 280340 |
| 2022-12-27 | 49.43 | $49.24 | 221200 |
| 2022-12-23 | 49.48 | $49.26 | 240035 |
| 2022-12-22 | 49.52 | $49.72 | 336448 |
| 2022-12-21 | 49.43 | $49.45 | 421600 |
| 2022-12-20 | 49.40 | $49.37 | 500200 |
| 2022-12-19 | 49.39 | $49.45 | 367300 |
| 2022-12-16 | 49.36 | $49.36 | 588549 |
| 2022-12-15 | 49.34 | $49.34 | 239600 |
| 2022-12-14 | 49.32 | $49.32 | 215900 |
| 2022-12-13 | 49.30 | $49.24 | 430612 |
| 2022-12-12 | 49.30 | $49.36 | 318300 |
| 2022-12-09 | 49.26 | $49.21 | 215143 |
| 2022-12-08 | 49.26 | $49.19 | 204500 |
| 2022-12-07 | 49.26 | $49.14 | 158918 |
| 2022-12-06 | 49.28 | $49.15 | 174648 |
| 2022-12-05 | 49.29 | $49.17 | 203900 |
| 2022-12-02 | 49.31 | $49.13 | 206933 |
| 2022-12-01 | 49.33 | $49.15 | 202900 |
| 2022-11-30 | 49.36 | $49.38 | 136836 |
| 2022-11-29 | 49.31 | $49.35 | 259400 |
| 2022-11-28 | 49.26 | $49.20 | 176400 |
| 2022-11-25 | 49.24 | $49.21 | 90305 |
| 2022-11-23 | 49.22 | $49.17 | 147012 |
| 2022-11-22 | 49.19 | $49.23 | 247800 |
| 2022-11-21 | 49.15 | $49.28 | 314900 |
| 2022-11-18 | 49.07 | $49.22 | 174239 |
| 2022-11-17 | 49.00 | $49.07 | 255100 |
| 2022-11-16 | 48.95 | $49.11 | 1.2M |
| 2022-11-15 | 48.89 | $49.00 | 225640 |
| 2022-11-14 | 48.84 | $48.92 | 359200 |
| 2022-11-11 | 48.81 | $48.95 | 693203 |
| 2022-11-10 | 48.76 | $48.87 | 114327 |
| 2022-11-09 | 48.73 | $48.83 | 252048 |
| 2022-11-08 | 48.70 | $48.76 | 149423 |
| 2022-11-07 | 48.69 | $48.77 | 204900 |
| 2022-11-04 | 48.67 | $48.76 | 169426 |
| 2022-11-03 | 48.66 | $48.51 | 656646 |
| 2022-11-02 | 48.72 | $48.69 | 193600 |
| 2022-11-01 | 48.74 | $48.70 | 556330 |
| 2022-10-31 | 48.77 | $48.84 | 231012 |
| 2022-10-28 | 48.76 | $48.81 | 134117 |
| 2022-10-27 | 48.75 | $48.81 | 333810 |
| 2022-10-26 | 48.75 | $48.81 | 442036 |
| 2022-10-25 | 48.74 | $48.80 | 494829 |
| 2022-10-24 | 48.74 | $48.83 | 272700 |
| 2022-10-21 | 48.73 | $48.91 | 213200 |
| 2022-10-20 | 48.70 | $48.81 | 85136 |
| 2022-10-19 | 48.69 | $48.79 | 463602 |
| 2022-10-18 | 48.69 | $48.77 | 498000 |
| 2022-10-17 | 48.70 | $48.78 | 163334 |
| 2022-10-14 | 48.71 | $48.74 | 171200 |
| 2022-10-13 | 48.74 | $48.76 | 356200 |
| 2022-10-12 | 48.77 | $48.73 | 342300 |
| 2022-10-11 | 48.82 | $48.77 | 166600 |
| 2022-10-10 | 48.87 | $48.80 | 232400 |
| 2022-10-07 | 48.93 | $49.02 | 129300 |
| 2022-10-06 | 48.92 | $49.07 | 456834 |
| 2022-10-05 | 48.91 | $48.89 | 619800 |
| 2022-10-04 | 48.95 | $48.85 | 644226 |
| 2022-10-03 | 49.01 | $48.71 | 518800 |
| 2022-09-30 | 49.14 | $49.10 | 142700 |
| 2022-09-29 | 49.17 | $49.11 | 424248 |
| 2022-09-28 | 49.20 | $49.14 | 171800 |
| 2022-09-27 | 49.23 | $49.18 | 170141 |
| 2022-09-26 | 49.26 | $49.29 | 192200 |
| 2022-09-23 | 49.26 | $49.27 | 118000 |
| 2022-09-22 | 49.27 | $49.24 | 325142 |
| 2022-09-21 | 49.28 | $49.21 | 318512 |
| 2022-09-20 | 49.31 | $49.33 | 188400 |
| 2022-09-19 | 49.31 | $49.34 | 171400 |
| 2022-09-16 | 49.31 | $49.32 | 119531 |
| 2022-09-15 | 49.31 | $49.30 | 117236 |
| 2022-09-14 | 49.31 | $49.31 | 125920 |
| 2022-09-13 | 49.32 | $49.36 | 470044 |
| 2022-09-12 | 49.31 | $49.35 | 1.6M |
| 2022-09-09 | 49.31 | $49.30 | 159024 |
| 2022-09-08 | 49.31 | $49.14 | 623604 |
| 2022-09-07 | 49.37 | $49.33 | 342400 |
| 2022-09-06 | 49.39 | $49.30 | 60300 |
| 2022-09-02 | 49.41 | $49.29 | 349500 |
| 2022-09-01 | 49.44 | $49.23 | 93000 |
| 2022-08-31 | 49.50 | $49.34 | 105337 |
| 2022-08-30 | 49.54 | $49.37 | 204700 |
| 2022-08-29 | 49.57 | $49.44 | 89900 |
| 2022-08-26 | 49.58 | $49.45 | 97300 |
| 2022-08-25 | 49.59 | $49.54 | 76604 |
| 2022-08-24 | 49.58 | $49.54 | 254600 |
| 2022-08-23 | 49.55 | $49.54 | 99300 |
| 2022-08-22 | 49.52 | $49.50 | 173900 |
| 2022-08-19 | 49.49 | $49.47 | 84541 |
| 2022-08-18 | 49.47 | $49.46 | 58600 |
| 2022-08-17 | 49.44 | $49.41 | 327900 |
| 2022-08-16 | 49.41 | $49.47 | 447500 |
| 2022-08-15 | 49.36 | $49.41 | 66900 |
| 2022-08-12 | 49.32 | $49.41 | 112700 |
| 2022-08-11 | 49.26 | $49.35 | 291200 |
| 2022-08-10 | 49.21 | $49.30 | 728045 |
| 2022-08-09 | 49.16 | $49.20 | 53239 |
| 2022-08-08 | 49.14 | $49.20 | 378036 |
| 2022-08-05 | 49.10 | $49.19 | 330937 |
| 2022-08-04 | 49.07 | $48.90 | 626827 |
| 2022-08-03 | 49.11 | $49.05 | 274600 |
| 2022-08-02 | 49.12 | $48.89 | 280244 |
| 2022-08-01 | 49.18 | $49.18 | 118500 |
| 2022-07-29 | 49.17 | $49.28 | 69045 |
| 2022-07-28 | 49.11 | $49.22 | 167436 |
| 2022-07-27 | 49.06 | $49.14 | 100500 |
| 2022-07-26 | 49.03 | $49.11 | 76500 |
| 2022-07-25 | 49.00 | $49.08 | 424800 |
| 2022-07-22 | 48.97 | $49.12 | 127000 |
| 2022-07-21 | 48.92 | $48.95 | 258900 |
| 2022-07-20 | 48.92 | $48.98 | 102807 |
| 2022-07-19 | 48.91 | $48.86 | 241700 |
| 2022-07-18 | 48.93 | $48.97 | 67600 |
| 2022-07-15 | 48.93 | $48.93 | 81400 |
| 2022-07-14 | 48.94 | $48.93 | 142440 |
| 2022-07-13 | 48.96 | $48.98 | 70800 |
| 2022-07-12 | 48.96 | $49.00 | 159521 |
| 2022-07-11 | 48.96 | $49.03 | 95931 |
| 2022-07-08 | 48.94 | $49.02 | 76319 |
| 2022-07-07 | 48.94 | $48.99 | 139200 |
| 2022-07-06 | 48.94 | $48.89 | 162411 |
| 2022-07-05 | 48.97 | $48.97 | 104900 |
| 2022-07-01 | 48.99 | $49.00 | 51104 |
| 2022-06-30 | 49.01 | $49.04 | 93730 |
| 2022-06-29 | 49.02 | $49.10 | 134600 |
| 2022-06-28 | 49.01 | $49.05 | 103200 |
| 2022-06-27 | 49.02 | $49.02 | 67829 |
| 2022-06-24 | 49.05 | $49.00 | 133300 |
| 2022-06-23 | 49.09 | $49.06 | 149000 |
| 2022-06-22 | 49.12 | $49.09 | 222720 |
| 2022-06-21 | 49.15 | $49.05 | 124300 |
| 2022-06-17 | 49.20 | $49.09 | 219806 |
| 2022-06-16 | 49.25 | $49.21 | 104200 |
| 2022-06-15 | 49.27 | $49.30 | 145500 |
| 2022-06-14 | 49.27 | $49.07 | 164300 |
| 2022-06-13 | 49.35 | $49.23 | 261229 |
| 2022-06-10 | 49.40 | $49.52 | 193434 |
| 2022-06-09 | 49.36 | $49.49 | 111000 |
| 2022-06-08 | 49.33 | $49.51 | 105836 |
| 2022-06-07 | 49.28 | $49.41 | 269100 |
| 2022-06-06 | 49.26 | $49.42 | 94700 |
| 2022-06-03 | 49.24 | $49.40 | 243500 |
| 2022-06-02 | 49.21 | $49.32 | 95600 |
| 2022-06-01 | 49.21 | $49.34 | 111300 |
| 2022-05-31 | 49.21 | $49.36 | 72115 |
| 2022-05-27 | 49.20 | $49.39 | 184800 |
| 2022-05-26 | 49.19 | $49.34 | 124431 |
| 2022-05-25 | 49.19 | $49.30 | 88710 |
| 2022-05-24 | 49.21 | $49.35 | 177300 |
| 2022-05-23 | 49.22 | $49.29 | 77122 |
| 2022-05-20 | 49.25 | $49.25 | 101600 |
| 2022-05-19 | 49.32 | $49.36 | 185800 |
| 2022-05-18 | 49.36 | $49.25 | 142735 |
| 2022-05-17 | 49.46 | $49.30 | 89245 |
| 2022-05-16 | 49.56 | $49.25 | 261400 |
| 2022-05-13 | 49.71 | $49.49 | 249637 |
| 2022-05-12 | 49.81 | $49.80 | 405203 |
| 2022-05-11 | 49.84 | $49.79 | 138836 |
| 2022-05-10 | 49.88 | $49.82 | 85447 |
| 2022-05-09 | 49.92 | $50.01 | 173300 |
| 2022-05-06 | 49.92 | $49.85 | 113723 |
| 2022-05-05 | 49.96 | $49.80 | 732100 |
| 2022-05-04 | 50.03 | $49.82 | 306816 |
| 2022-05-03 | 50.11 | $49.90 | 197400 |
| 2022-05-02 | 50.19 | $50.01 | 159100 |
| 2022-04-29 | 50.24 | $50.31 | 97500 |
| 2022-04-28 | 50.22 | $50.16 | 282700 |
| 2022-04-27 | 50.23 | $50.16 | 196722 |
| 2022-04-26 | 50.24 | $50.21 | 161900 |
| 2022-04-25 | 50.25 | $50.20 | 254348 |
| 2022-04-22 | 50.25 | $50.20 | 141734 |
| 2022-04-21 | 50.26 | $50.19 | 107628 |
| 2022-04-20 | 50.27 | $50.23 | 133800 |
| 2022-04-19 | 50.27 | $50.22 | 371702 |
| 2022-04-18 | 50.27 | $50.21 | 165000 |
| 2022-04-14 | 50.28 | $50.24 | 609847 |
| 2022-04-13 | 50.27 | $50.21 | 214531 |
| 2022-04-12 | 50.27 | $50.30 | 137125 |
| 2022-04-11 | 50.25 | $50.29 | 295416 |
| 2022-04-08 | 50.22 | $50.31 | 998129 |
| 2022-04-07 | 50.17 | $50.32 | 1.5M |
| 2022-04-06 | 50.12 | $50.20 | 211500 |
| 2022-04-05 | 50.08 | $50.13 | 162500 |
| 2022-04-04 | 50.07 | $50.14 | 397906 |
| 2022-04-01 | 50.05 | $50.08 | 99040 |
| 2022-03-31 | 50.04 | $50.21 | 219700 |
| 2022-03-30 | 49.99 | $50.07 | 456316 |
| 2022-03-29 | 49.97 | $50.07 | 176948 |
| 2022-03-28 | 49.95 | $50.05 | 94400 |
| 2022-03-25 | 49.94 | $50.05 | 118500 |
| 2022-03-24 | 49.92 | $49.99 | 54420 |
| 2022-03-23 | 49.93 | $49.98 | 230900 |
| 2022-03-22 | 49.93 | $49.98 | 292628 |
| 2022-03-21 | 49.94 | $49.96 | 42927 |
| 2022-03-18 | 49.97 | $50.01 | 144200 |
| 2022-03-17 | 49.98 | $49.97 | 153300 |
| 2022-03-16 | 50.01 | $49.95 | 280500 |
| 2022-03-15 | 50.05 | $50.00 | 153300 |
| 2022-03-14 | 50.09 | $50.04 | 76405 |
| 2022-03-11 | 50.13 | $50.05 | 888525 |
| 2022-03-10 | 50.18 | $50.22 | 67824 |
| 2022-03-09 | 50.18 | $50.19 | 66117 |
| 2022-03-08 | 50.19 | $50.19 | 114300 |
| 2022-03-07 | 50.21 | $50.26 | 128218 |
| 2022-03-04 | 50.21 | $50.26 | 126723 |
| 2022-03-03 | 50.21 | $50.17 | 95700 |
| 2022-03-02 | 50.25 | $50.15 | 63722 |
| 2022-03-01 | 50.29 | $50.16 | 84000 |
| 2022-02-28 | 50.35 | $50.32 | 120118 |
| 2022-02-25 | 50.36 | $50.33 | 115400 |
| 2022-02-24 | 50.38 | $50.38 | 145505 |
| 2022-02-23 | 50.39 | $50.39 | 211426 |
| 2022-02-22 | 50.39 | $50.37 | 247124 |
| 2022-02-18 | 50.41 | $50.38 | 63000 |
| 2022-02-17 | 50.42 | $50.40 | 159407 |
| 2022-02-16 | 50.43 | $50.41 | 1.4M |
| 2022-02-15 | 50.44 | $50.41 | 1.9M |
| 2022-02-14 | 50.45 | $50.42 | 5.2M |
| 2022-02-11 | 50.46 | $50.45 | 292500 |
| 2022-02-10 | 50.46 | $50.43 | 234646 |
| 2022-02-09 | 50.47 | $50.47 | 355946 |
| 2022-02-08 | 50.47 | $50.45 | 115600 |
| 2022-02-07 | 50.48 | $50.43 | 602614 |
| 2022-02-04 | 50.49 | $50.48 | 633200 |
| 2022-02-03 | 50.49 | $50.46 | 155413 |
| 2022-02-02 | 50.49 | $50.47 | 170400 |
| 2022-02-01 | 50.49 | $50.45 | 127111 |
| 2022-01-31 | 50.50 | $50.48 | 205100 |
| 2022-01-28 | 50.50 | $50.50 | 65600 |
| 2022-01-27 | 50.49 | $50.51 | 311222 |
| 2022-01-26 | 50.48 | $50.49 | 208300 |
| 2022-01-25 | 50.47 | $50.47 | 116148 |
| 2022-01-24 | 50.47 | $50.49 | 54144 |
| 2022-01-21 | 50.46 | $50.47 | 65800 |
| 2022-01-20 | 50.45 | $50.49 | 508423 |
| 2022-01-19 | 50.43 | $50.44 | 219706 |
| 2022-01-18 | 50.43 | $50.44 | 103412 |
| 2022-01-14 | 50.42 | $50.44 | 104219 |
| 2022-01-13 | 50.41 | $50.45 | 83700 |
| 2022-01-12 | 50.40 | $50.44 | 147816 |
| 2022-01-11 | 50.39 | $50.41 | 317909 |
| 2022-01-10 | 50.38 | $50.40 | 142349 |
| 2022-01-07 | 50.38 | $50.39 | 55200 |
| 2022-01-06 | 50.38 | $50.40 | 74324 |
| 2022-01-05 | 50.38 | $50.39 | 59700 |
| 2022-01-04 | 50.38 | $50.40 | 43200 |
| 2022-01-03 | 50.38 | $50.38 | 39307 |
| 2021-12-31 | 50.38 | $50.38 | 34900 |
| 2021-12-30 | 50.39 | $50.39 | 119200 |
| 2021-12-29 | 50.39 | $50.39 | 47332 |
| 2021-12-28 | 50.40 | $50.39 | 245127 |
| 2021-12-27 | 50.41 | $50.37 | 47139 |
| 2021-12-23 | 50.42 | $50.39 | 21000 |
| 2021-12-22 | 50.43 | $50.43 | 145400 |
| 2021-12-21 | 50.43 | $50.45 | 123216 |
| 2021-12-20 | 50.43 | $50.44 | 27500 |
| 2021-12-17 | 50.43 | $50.44 | 28200 |
| 2021-12-16 | 50.43 | $50.45 | 214311 |
| 2021-12-15 | 50.42 | $50.44 | 402441 |
| 2021-12-14 | 50.42 | $50.45 | 119300 |
| 2021-12-13 | 50.41 | $50.44 | 98133 |
| 2021-12-10 | 50.41 | $50.43 | 109408 |
| 2021-12-09 | 50.41 | $50.40 | 22500 |
| 2021-12-08 | 50.42 | $50.44 | 105600 |
| 2021-12-07 | 50.42 | $50.38 | 82400 |
| 2021-12-06 | 50.43 | $50.40 | 188944 |
| 2021-12-03 | 50.45 | $50.43 | 67700 |
| 2021-12-02 | 50.46 | $50.42 | 48200 |
| 2021-12-01 | 50.47 | $50.44 | 21900 |
| 2021-11-30 | 50.49 | $50.48 | 42628 |
| 2021-11-29 | 50.49 | $50.50 | 57200 |
| 2021-11-26 | 50.49 | $50.46 | 24528 |
| 2021-11-24 | 50.49 | $50.51 | 17500 |
| 2021-11-23 | 50.49 | $50.49 | 22802 |
| 2021-11-22 | 50.49 | $50.49 | 30500 |
| 2021-11-19 | 50.49 | $50.49 | 35001 |
| 2021-11-18 | 50.48 | $50.48 | 36408 |
| 2021-11-17 | 50.49 | $50.48 | 86838 |
| 2021-11-16 | 50.49 | $50.48 | 14041 |
| 2021-11-15 | 50.49 | $50.48 | 19234 |
| 2021-11-12 | 50.50 | $50.50 | 278500 |
| 2021-11-11 | 50.49 | $50.49 | 104111 |
| 2021-11-10 | 50.49 | $50.49 | 369500 |
| 2021-11-09 | 50.49 | $50.50 | 41731 |
| 2021-11-08 | 50.49 | $50.51 | 65100 |
| 2021-11-05 | 50.48 | $50.48 | 6900 |
| 2021-11-04 | 50.49 | $50.47 | 7300 |
| 2021-11-03 | 50.49 | $50.48 | 13700 |
| 2021-11-02 | 50.49 | $50.48 | 21733 |
| 2021-11-01 | 50.50 | $50.46 | 13400 |
| 2021-10-29 | 50.51 | $50.52 | 19009 |
| 2021-10-28 | 50.50 | $50.53 | 24605 |
| 2021-10-27 | 50.49 | $50.52 | 44800 |
| 2021-10-26 | 50.48 | $50.49 | 23620 |
| 2021-10-25 | 50.48 | $50.50 | 11800 |
| 2021-10-22 | 50.47 | $50.49 | 18300 |
| 2021-10-21 | 50.47 | $50.49 | 36300 |
| 2021-10-20 | 50.46 | $50.49 | 45600 |
| 2021-10-19 | 50.46 | $50.46 | 55500 |
| 2021-10-18 | 50.46 | $50.47 | 13300 |
| 2021-10-15 | 50.46 | $50.46 | 5730 |
| 2021-10-14 | 50.46 | $50.46 | 10200 |
| 2021-10-13 | 50.47 | $50.46 | 8717 |
| 2021-10-12 | 50.47 | $50.46 | 7907 |
| 2021-10-11 | 50.48 | $50.47 | 10900 |
| 2021-10-08 | 50.49 | $50.49 | 92100 |
| 2021-10-07 | 50.49 | $50.48 | 10800 |
| 2021-10-06 | 50.49 | $50.48 | 23000 |
| 2021-10-05 | 50.50 | $50.47 | 235919 |
| 2021-10-04 | 50.51 | $50.50 | 4600 |
| 2021-10-01 | 50.51 | $50.50 | 305700 |
| 2021-09-30 | 50.51 | $50.52 | 85302 |
| 2021-09-29 | 50.50 | $50.51 | 9200 |
| 2021-09-28 | 50.50 | $50.52 | 8900 |
| 2021-09-27 | 50.50 | $50.51 | 13625 |
| 2021-09-24 | 50.49 | $50.51 | 12344 |
| 2021-09-23 | 50.49 | $50.50 | 39830 |
| 2021-09-22 | 50.49 | $50.50 | 16704 |
| 2021-09-21 | 50.49 | $50.49 | 3504 |
| 2021-09-20 | 50.49 | $50.49 | 10100 |
| 2021-09-17 | 50.49 | $50.49 | 6734 |
| 2021-09-16 | 50.49 | $50.49 | 15700 |
| 2021-09-15 | 50.49 | $50.49 | 39000 |
| 2021-09-14 | 50.49 | $50.49 | 71400 |
| 2021-09-13 | 50.50 | $50.49 | 35800 |
| 2021-09-10 | 50.50 | $50.50 | 33813 |
| 2021-09-09 | 50.50 | $50.51 | 44400 |
| 2021-09-08 | 50.50 | $50.48 | 175040 |
| 2021-09-07 | 50.51 | $50.49 | 8700 |
| 2021-09-03 | 50.51 | $50.49 | 8400 |
| 2021-09-02 | 50.52 | $50.49 | 10511 |
| 2021-09-01 | 50.53 | $50.50 | 17047 |
| 2021-08-31 | 50.54 | $50.53 | 16806 |
| 2021-08-30 | 50.54 | $50.57 | 15200 |
| 2021-08-27 | 50.53 | $50.53 | 7506 |
| 2021-08-26 | 50.52 | $50.52 | 15531 |
| 2021-08-25 | 50.52 | $50.53 | 12317 |
| 2021-08-24 | 50.52 | $50.52 | 3200 |
| 2021-08-23 | 50.51 | $50.51 | 6400 |
| 2021-08-20 | 50.51 | $50.50 | 6400 |
| 2021-08-19 | 50.51 | $50.53 | 34000 |
| 2021-08-18 | 50.51 | $50.50 | 11146 |
| 2021-08-17 | 50.51 | $50.50 | 5300 |
| 2021-08-16 | 50.51 | $50.51 | 13124 |
| 2021-08-13 | 50.51 | $50.51 | 17331 |
| 2021-08-12 | 50.50 | $50.50 | 2200 |
| 2021-08-11 | 50.50 | $50.51 | 89800 |
| 2021-08-10 | 50.50 | $50.52 | 29700 |
| 2021-08-09 | 50.49 | $50.48 | 22400 |
| 2021-08-06 | 50.49 | $50.51 | 33731 |
| 2021-08-05 | 50.48 | $50.49 | 587932 |
| 2021-08-04 | 50.48 | $50.46 | 1939 |
| 2021-08-03 | 50.48 | $50.47 | 4400 |
| 2021-08-02 | 50.49 | $50.45 | 30100 |
| 2021-07-30 | 50.50 | $50.51 | 3527 |
| 2021-07-29 | 50.49 | $50.49 | 65015 |
| 2021-07-28 | 50.49 | $50.49 | 98500 |
| 2021-07-27 | 50.49 | $50.49 | 561800 |
| 2021-07-26 | 50.49 | $50.46 | 1235 |
| 2021-07-23 | 50.49 | $50.47 | 3423 |
| 2021-07-22 | 50.50 | $50.48 | 2327 |
| 2021-07-21 | 50.50 | $50.49 | 10700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.96
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.61
Average
50.80
Maximum
75.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.96 | $50.59 | 4.5M |
| 2026-07-16 | 48.70 | $50.57 | 3.2M |
| 2026-07-15 | 46.34 | $50.55 | 3.9M |
| 2026-07-14 | 45.14 | $50.54 | 8.8M |
| 2026-07-13 | 48.21 | $50.57 | 3.0M |
| 2026-07-10 | 45.88 | $50.55 | 4.1M |
| 2026-07-09 | 45.88 | $50.55 | 3.7M |
| 2026-07-08 | 43.60 | $50.53 | 4.4M |
| 2026-07-07 | 44.49 | $50.54 | 3.8M |
| 2026-07-06 | 43.39 | $50.53 | 6.7M |
| 2026-07-02 | 45.09 | $50.55 | 9.0M |
| 2026-07-01 | 39.46 | $50.50 | 6.6M |
| 2026-06-30 | 38.25 | $50.49 | 5.8M |
| 2026-06-29 | 59.64 | $50.68 | 4.1M |
| 2026-06-26 | 58.48 | $50.67 | 3.9M |
| 2026-06-25 | 57.31 | $50.66 | 4.1M |
| 2026-06-24 | 54.91 | $50.64 | 3.9M |
| 2026-06-23 | 54.91 | $50.64 | 3.8M |
| 2026-06-22 | 56.34 | $50.65 | 3.3M |
| 2026-06-18 | 55.23 | $50.64 | 6.2M |
| 2026-06-17 | 51.73 | $50.61 | 4.3M |
| 2026-06-16 | 51.73 | $50.61 | 5.4M |
| 2026-06-15 | 52.98 | $50.62 | 6.2M |
| 2026-06-12 | 50.72 | $50.60 | 4.8M |
| 2026-06-11 | 49.58 | $50.59 | 5.6M |
| 2026-06-10 | 48.43 | $50.58 | 5.8M |
| 2026-06-09 | 47.30 | $50.57 | 7.0M |
| 2026-06-08 | 48.31 | $50.58 | 4.4M |
| 2026-06-05 | 47.24 | $50.57 | 5.1M |
| 2026-06-04 | 45.09 | $50.55 | 4.2M |
| 2026-06-03 | 44.00 | $50.54 | 5.0M |
| 2026-06-02 | 44.84 | $50.55 | 8.1M |
| 2026-06-01 | 43.82 | $50.54 | 5.6M |
| 2026-05-29 | 43.82 | $50.54 | 4.2M |
| 2026-05-28 | 61.25 | $50.71 | 5.6M |
| 2026-05-27 | 62.64 | $50.72 | 4.3M |
| 2026-05-26 | 60.96 | $50.70 | 4.7M |
| 2026-05-22 | 60.10 | $50.69 | 2.8M |
| 2026-05-21 | 57.44 | $50.66 | 4.8M |
| 2026-05-20 | 57.44 | $50.66 | 5.8M |
| 2026-05-19 | 55.66 | $50.64 | 7.0M |
| 2026-05-18 | 56.79 | $50.65 | 4.0M |
| 2026-05-15 | 55.06 | $50.63 | 4.1M |
| 2026-05-14 | 56.13 | $50.64 | 4.3M |
| 2026-05-13 | 55.31 | $50.63 | 4.5M |
| 2026-05-12 | 54.50 | $50.62 | 4.6M |
| 2026-05-11 | 52.02 | $50.59 | 6.1M |
| 2026-05-08 | 52.93 | $50.60 | 7.0M |
| 2026-05-07 | 50.45 | $50.57 | 5.4M |
| 2026-05-06 | 49.61 | $50.56 | 9.9M |
| 2026-05-05 | 49.61 | $50.56 | 4.6M |
| 2026-05-04 | 48.02 | $50.54 | 4.5M |
| 2026-05-01 | 45.57 | $50.51 | 5.5M |
| 2026-04-30 | 46.26 | $50.52 | 4.6M |
| 2026-04-29 | 62.43 | $50.70 | 12.2M |
| 2026-04-28 | 59.44 | $50.66 | 6.9M |
| 2026-04-27 | 59.44 | $50.66 | 4.5M |
| 2026-04-24 | 58.70 | $50.65 | 7.1M |
| 2026-04-23 | 57.21 | $50.63 | 2.8M |
| 2026-04-22 | 56.46 | $50.62 | 3.9M |
| 2026-04-21 | 54.97 | $50.60 | 3.1M |
| 2026-04-20 | 54.23 | $50.59 | 4.3M |
| 2026-04-17 | 57.86 | $50.63 | 3.9M |
| 2026-04-16 | 55.00 | $50.59 | 3.0M |
| 2026-04-15 | 54.26 | $50.58 | 2.8M |
| 2026-04-14 | 53.54 | $50.57 | 4.3M |
| 2026-04-13 | 52.10 | $50.55 | 5.2M |
| 2026-04-10 | 48.29 | $50.50 | 3.3M |
| 2026-04-09 | 48.29 | $50.50 | 5.1M |
| 2026-04-08 | 47.54 | $50.49 | 3.7M |
| 2026-04-07 | 46.04 | $50.47 | 4.1M |
| 2026-04-06 | 45.31 | $50.46 | 4.3M |
| 2026-04-02 | 42.30 | $50.42 | 3.9M |
| 2026-04-01 | 38.28 | $50.37 | 4.2M |
| 2026-03-31 | 38.28 | $50.37 | 3.7M |
| 2026-03-30 | 46.47 | $50.51 | 6.0M |
| 2026-03-27 | 45.68 | $50.50 | 7.8M |
| 2026-03-26 | 51.44 | $50.58 | 5.0M |
| 2026-03-25 | 52.22 | $50.59 | 6.5M |
| 2026-03-24 | 52.22 | $50.59 | 12.4M |
| 2026-03-23 | 50.87 | $50.57 | 5.5M |
| 2026-03-20 | 45.79 | $50.50 | 4.7M |
| 2026-03-19 | 45.79 | $50.50 | 6.0M |
| 2026-03-18 | 42.73 | $50.46 | 4.3M |
| 2026-03-17 | 42.73 | $50.46 | 6.9M |
| 2026-03-16 | 42.73 | $50.46 | 5.7M |
| 2026-03-13 | 36.60 | $50.38 | 7.4M |
| 2026-03-12 | 40.75 | $50.46 | 5.5M |
| 2026-03-11 | 39.11 | $50.44 | 7.0M |
| 2026-03-10 | 40.16 | $50.46 | 7.8M |
| 2026-03-09 | 38.59 | $50.44 | 8.4M |
| 2026-03-06 | 32.71 | $50.37 | 8.3M |
| 2026-03-05 | 35.48 | $50.43 | 7.7M |
| 2026-03-04 | 36.96 | $50.46 | 8.2M |
| 2026-03-03 | 35.24 | $50.44 | 10.6M |
| 2026-03-02 | 35.24 | $50.44 | 9.3M |
| 2026-02-27 | 30.09 | $50.38 | 11.2M |
| 2026-02-26 | 49.37 | $50.69 | 10.8M |
| 2026-02-25 | 54.75 | $50.74 | 5.6M |
| 2026-02-24 | 54.75 | $50.74 | 6.2M |
| 2026-02-23 | 53.84 | $50.73 | 8.4M |
| 2026-02-20 | 57.11 | $50.76 | 6.0M |
| 2026-02-19 | 54.49 | $50.73 | 13.0M |
| 2026-02-18 | 56.68 | $50.75 | 7.5M |
| 2026-02-17 | 54.04 | $50.72 | 4.9M |
| 2026-02-13 | 55.10 | $50.73 | 6.2M |
| 2026-02-12 | 53.36 | $50.71 | 6.6M |
| 2026-02-11 | 51.58 | $50.69 | 5.1M |
| 2026-02-10 | 52.54 | $50.70 | 5.7M |
| 2026-02-09 | 50.81 | $50.68 | 5.3M |
| 2026-02-06 | 49.04 | $50.66 | 6.8M |
| 2026-02-05 | 46.30 | $50.63 | 9.2M |
| 2026-02-04 | 51.57 | $50.69 | 5.8M |
| 2026-02-03 | 50.69 | $50.68 | 5.8M |
| 2026-02-02 | 51.59 | $50.69 | 5.8M |
| 2026-01-30 | 49.89 | $50.67 | 11.7M |
| 2026-01-29 | 66.42 | $50.82 | 12.8M |
| 2026-01-28 | 64.95 | $50.80 | 19.8M |
| 2026-01-27 | 62.62 | $50.77 | 5.4M |
| 2026-01-26 | 62.62 | $50.77 | 7.7M |
| 2026-01-23 | 66.62 | $50.80 | 4.6M |
| 2026-01-22 | 63.68 | $50.76 | 4.0M |
| 2026-01-21 | 65.04 | $50.77 | 4.3M |
| 2026-01-20 | 63.56 | $50.75 | 6.0M |
| 2026-01-16 | 63.56 | $50.75 | 4.7M |
| 2026-01-15 | 57.94 | $50.68 | 5.3M |
| 2026-01-14 | 57.04 | $50.67 | 5.5M |
| 2026-01-13 | 56.15 | $50.66 | 6.6M |
| 2026-01-12 | 54.35 | $50.64 | 6.9M |
| 2026-01-09 | 54.35 | $50.64 | 5.5M |
| 2026-01-08 | 52.60 | $50.62 | 5.7M |
| 2026-01-07 | 53.57 | $50.63 | 7.9M |
| 2026-01-06 | 50.98 | $50.60 | 5.3M |
| 2026-01-05 | 50.09 | $50.59 | 5.3M |
| 2026-01-02 | 51.87 | $50.61 | 3.7M |
| 2025-12-31 | 49.30 | $50.58 | 3.3M |
| 2025-12-30 | 48.43 | $50.57 | 4.9M |
| 2025-12-29 | 46.69 | $50.55 | 3.1M |
| 2025-12-26 | 45.83 | $50.54 | 2.5M |
| 2025-12-24 | 41.29 | $50.49 | 2.3M |
| 2025-12-23 | 38.34 | $50.46 | 4.4M |
| 2025-12-22 | 36.32 | $50.44 | 5.5M |
| 2025-12-19 | 55.27 | $50.66 | 4.1M |
| 2025-12-18 | 55.27 | $50.66 | 5.4M |
| 2025-12-17 | 51.08 | $50.62 | 7.1M |
| 2025-12-16 | 49.97 | $50.61 | 3.8M |
| 2025-12-15 | 48.86 | $50.60 | 5.4M |
| 2025-12-12 | 46.62 | $50.58 | 3.8M |
| 2025-12-11 | 45.49 | $50.57 | 13.0M |
| 2025-12-10 | 41.98 | $50.54 | 22.1M |
| 2025-12-09 | 39.51 | $50.52 | 8.0M |
| 2025-12-08 | 39.51 | $50.52 | 14.8M |
| 2025-12-05 | 41.08 | $50.54 | 4.8M |
| 2025-12-04 | 41.08 | $50.54 | 4.4M |
| 2025-12-03 | 41.08 | $50.54 | 5.0M |
| 2025-12-02 | 40.06 | $50.53 | 4.8M |
| 2025-12-01 | 42.15 | $50.56 | 5.7M |
| 2025-11-28 | 58.65 | $50.73 | 1.6M |
| 2025-11-26 | 55.74 | $50.70 | 3.8M |
| 2025-11-25 | 53.68 | $50.68 | 6.1M |
| 2025-11-24 | 53.68 | $50.68 | 5.4M |
| 2025-11-21 | 54.83 | $50.69 | 5.5M |
| 2025-11-20 | 52.92 | $50.67 | 4.8M |
| 2025-11-19 | 52.92 | $50.67 | 4.5M |
| 2025-11-18 | 49.00 | $50.63 | 6.8M |
| 2025-11-17 | 51.02 | $50.65 | 4.1M |
| 2025-11-14 | 49.03 | $50.63 | 4.2M |
| 2025-11-13 | 48.03 | $50.62 | 4.5M |
| 2025-11-12 | 47.04 | $50.61 | 3.1M |
| 2025-11-11 | 47.90 | $50.62 | 2.8M |
| 2025-11-10 | 46.97 | $50.61 | 4.8M |
| 2025-11-07 | 44.14 | $50.58 | 5.0M |
| 2025-11-06 | 43.18 | $50.57 | 5.3M |
| 2025-11-05 | 43.18 | $50.57 | 4.1M |
| 2025-11-04 | 42.28 | $50.56 | 8.2M |
| 2025-11-03 | 41.40 | $50.55 | 4.2M |
| 2025-10-31 | 57.10 | $50.74 | 9.8M |
| 2025-10-30 | 53.58 | $50.70 | 5.3M |
| 2025-10-29 | 55.75 | $50.72 | 6.7M |
| 2025-10-28 | 57.98 | $50.74 | 3.0M |
| 2025-10-27 | 57.17 | $50.73 | 7.1M |
| 2025-10-24 | 49.76 | $50.65 | 2.6M |
| 2025-10-23 | 50.80 | $50.66 | 6.6M |
| 2025-10-22 | 48.76 | $50.64 | 3.3M |
| 2025-10-21 | 48.76 | $50.64 | 7.0M |
| 2025-10-20 | 46.77 | $50.62 | 6.8M |
| 2025-10-17 | 46.77 | $50.62 | 4.7M |
| 2025-10-16 | 42.75 | $50.58 | 5.9M |
| 2025-10-15 | 44.34 | $50.60 | 6.2M |
| 2025-10-14 | 43.33 | $50.59 | 4.7M |
| 2025-10-13 | 45.68 | $50.62 | 2.2M |
| 2025-10-10 | 38.28 | $50.55 | 7.3M |
| 2025-10-09 | 43.05 | $50.61 | 4.1M |
| 2025-10-08 | 43.92 | $50.62 | 5.0M |
| 2025-10-07 | 43.92 | $50.62 | 4.2M |
| 2025-10-06 | 40.69 | $50.59 | 4.2M |
| 2025-10-03 | 41.44 | $50.60 | 6.4M |
| 2025-10-02 | 40.39 | $50.59 | 7.1M |
| 2025-10-01 | 41.09 | $50.60 | 5.7M |
| 2025-09-30 | 58.49 | $50.78 | 4.6M |
| 2025-09-29 | 58.49 | $50.78 | 5.5M |
| 2025-09-26 | 57.59 | $50.77 | 4.8M |
| 2025-09-25 | 55.77 | $50.75 | 5.9M |
| 2025-09-24 | 55.77 | $50.75 | 4.1M |
| 2025-09-23 | 55.77 | $50.75 | 10.8M |
| 2025-09-22 | 55.77 | $50.75 | 5.0M |
| 2025-09-19 | 54.16 | $50.73 | 2.8M |
| 2025-09-18 | 52.53 | $50.71 | 4.6M |
| 2025-09-17 | 49.98 | $50.68 | 3.8M |
| 2025-09-16 | 49.12 | $50.67 | 5.8M |
| 2025-09-15 | 50.78 | $50.69 | 3.3M |
| 2025-09-12 | 47.39 | $50.65 | 3.2M |
| 2025-09-11 | 48.18 | $50.66 | 5.3M |
| 2025-09-10 | 48.96 | $50.67 | 4.6M |
| 2025-09-09 | 50.50 | $50.69 | 6.0M |
| 2025-09-08 | 48.17 | $50.66 | 6.1M |
| 2025-09-05 | 44.01 | $50.61 | 5.3M |
| 2025-09-04 | 44.69 | $50.62 | 4.6M |
| 2025-09-03 | 46.05 | $50.64 | 3.2M |
| 2025-09-02 | 44.45 | $50.62 | 7.6M |
| 2025-08-29 | 61.88 | $50.82 | 6.2M |
| 2025-08-28 | 59.62 | $50.79 | 5.4M |
| 2025-08-27 | 59.62 | $50.79 | 14.0M |
| 2025-08-26 | 58.89 | $50.78 | 7.1M |
| 2025-08-25 | 58.17 | $50.77 | 4.4M |
| 2025-08-22 | 58.17 | $50.77 | 7.1M |
| 2025-08-21 | 56.81 | $50.75 | 9.6M |
| 2025-08-20 | 56.12 | $50.74 | 9.1M |
| 2025-08-19 | 53.33 | $50.70 | 5.7M |
| 2025-08-18 | 54.15 | $50.71 | 2.1M |
| 2025-08-15 | 56.63 | $50.74 | 2.9M |
| 2025-08-14 | 53.96 | $50.70 | 3.9M |
| 2025-08-13 | 49.53 | $50.64 | 5.9M |
| 2025-08-12 | 51.90 | $50.67 | 8.3M |
| 2025-08-11 | 48.80 | $50.63 | 5.1M |
| 2025-08-08 | 48.00 | $50.62 | 6.3M |
| 2025-08-07 | 47.22 | $50.61 | 6.7M |
| 2025-08-06 | 47.22 | $50.61 | 3.7M |
| 2025-08-05 | 46.49 | $50.60 | 5.0M |
| 2025-08-04 | 47.11 | $50.61 | 5.6M |
| 2025-08-01 | 44.31 | $50.57 | 6.5M |
| 2025-07-31 | 61.23 | $50.79 | 13.1M |
| 2025-07-30 | 59.91 | $50.77 | 4.8M |
| 2025-07-29 | 61.92 | $50.79 | 3.8M |
| 2025-07-28 | 59.33 | $50.75 | 4.2M |
| 2025-07-25 | 57.97 | $50.73 | 2.4M |
| 2025-07-24 | 56.60 | $50.71 | 5.4M |
| 2025-07-23 | 54.48 | $50.68 | 4.6M |
| 2025-07-22 | 57.13 | $50.71 | 4.9M |
| 2025-07-21 | 55.05 | $50.68 | 3.8M |
| 2025-07-18 | 52.88 | $50.65 | 3.5M |
| 2025-07-17 | 52.14 | $50.64 | 4.1M |
| 2025-07-16 | 52.14 | $50.64 | 7.5M |
| 2025-07-15 | 52.14 | $50.64 | 4.6M |
| 2025-07-14 | 53.57 | $50.66 | 4.9M |
| 2025-07-11 | 51.02 | $50.62 | 4.8M |
| 2025-07-10 | 50.38 | $50.61 | 5.3M |
| 2025-07-09 | 51.02 | $50.62 | 7.2M |
| 2025-07-08 | 48.53 | $50.58 | 4.8M |
| 2025-07-07 | 48.53 | $50.58 | 5.2M |
| 2025-07-03 | 47.33 | $50.56 | 2.0M |
| 2025-07-02 | 45.51 | $50.53 | 4.9M |
| 2025-07-01 | 47.59 | $50.57 | 6.3M |
| 2025-06-30 | 59.16 | $50.75 | 4.6M |
| 2025-06-27 | 59.16 | $50.75 | 6.5M |
| 2025-06-26 | 57.61 | $50.72 | 4.8M |
| 2025-06-25 | 54.31 | $50.66 | 3.8M |
| 2025-06-24 | 57.13 | $50.70 | 6.0M |
| 2025-06-23 | 58.57 | $50.72 | 3.6M |
| 2025-06-20 | 54.78 | $50.65 | 3.0M |
| 2025-06-18 | 53.62 | $50.63 | 5.9M |
| 2025-06-17 | 54.95 | $50.65 | 4.3M |
| 2025-06-16 | 54.95 | $50.65 | 3.3M |
| 2025-06-13 | 54.95 | $50.65 | 2.1M |
| 2025-06-12 | 55.54 | $50.66 | 4.0M |
| 2025-06-11 | 54.62 | $50.64 | 5.3M |
| 2025-06-10 | 55.16 | $50.65 | 6.1M |
| 2025-06-09 | 52.93 | $50.60 | 2.7M |
| 2025-06-06 | 52.02 | $50.58 | 6.3M |
| 2025-06-05 | 49.22 | $50.52 | 2.9M |
| 2025-06-04 | 51.11 | $50.56 | 6.8M |
| 2025-06-03 | 51.58 | $50.57 | 5.1M |
| 2025-06-02 | 50.28 | $50.54 | 5.7M |
| 2025-05-30 | 61.21 | $50.75 | 4.1M |
| 2025-05-29 | 58.34 | $50.68 | 5.6M |
| 2025-05-28 | 57.92 | $50.67 | 5.0M |
| 2025-05-27 | 55.79 | $50.62 | 5.8M |
| 2025-05-23 | 56.89 | $50.64 | 3.8M |
| 2025-05-22 | 56.07 | $50.62 | 3.9M |
| 2025-05-21 | 54.42 | $50.58 | 6.9M |
| 2025-05-20 | 54.42 | $50.58 | 2.5M |
| 2025-05-19 | 53.64 | $50.56 | 3.7M |
| 2025-05-16 | 54.99 | $50.59 | 4.2M |
| 2025-05-15 | 53.51 | $50.55 | 5.2M |
| 2025-05-14 | 54.36 | $50.57 | 5.6M |
| 2025-05-13 | 52.94 | $50.53 | 5.6M |
| 2025-05-12 | 53.73 | $50.55 | 4.2M |
| 2025-05-09 | 51.67 | $50.49 | 6.2M |
| 2025-05-08 | 51.67 | $50.49 | 4.2M |
| 2025-05-07 | 51.35 | $50.48 | 3.9M |
| 2025-05-06 | 49.74 | $50.43 | 8.8M |
| 2025-05-05 | 51.69 | $50.49 | 10.7M |
| 2025-05-02 | 49.82 | $50.43 | 6.1M |
| 2025-05-01 | 48.24 | $50.38 | 8.0M |
| 2025-04-30 | 53.36 | $50.54 | 5.2M |
| 2025-04-29 | 53.36 | $50.54 | 5.1M |
| 2025-04-28 | 52.50 | $50.51 | 3.4M |
| 2025-04-25 | 52.23 | $50.50 | 3.7M |
| 2025-04-24 | 51.15 | $50.46 | 10.9M |
| 2025-04-23 | 49.23 | $50.39 | 9.8M |
| 2025-04-22 | 47.56 | $50.33 | 8.1M |
| 2025-04-21 | 45.87 | $50.27 | 5.7M |
| 2025-04-17 | 46.58 | $50.30 | 3.3M |
| 2025-04-16 | 44.96 | $50.24 | 7.4M |
| 2025-04-15 | 45.39 | $50.26 | 7.0M |
| 2025-04-14 | 38.89 | $50.03 | 4.4M |
| 2025-04-11 | 32.58 | $49.84 | 7.5M |
| 2025-04-10 | 30.79 | $49.79 | 11.0M |
| 2025-04-09 | 41.71 | $50.31 | 12.4M |
| 2025-04-08 | 36.35 | $50.18 | 14.5M |
| 2025-04-07 | 21.61 | $49.90 | 16.2M |
| 2025-04-04 | 24.07 | $50.03 | 22.5M |
| 2025-04-03 | 30.07 | $50.27 | 11.5M |
| 2025-04-02 | 40.44 | $50.53 | 7.8M |
| 2025-04-01 | 39.68 | $50.52 | 12.3M |
| 2025-03-31 | 51.56 | $50.71 | 6.4M |
| 2025-03-28 | 45.89 | $50.64 | 6.4M |
| 2025-03-27 | 45.01 | $50.63 | 6.0M |
| 2025-03-26 | 39.44 | $50.57 | 6.6M |
| 2025-03-25 | 38.45 | $50.56 | 8.5M |
| 2025-03-24 | 37.49 | $50.55 | 5.9M |
| 2025-03-21 | 38.64 | $50.57 | 7.3M |
| 2025-03-20 | 34.82 | $50.53 | 13.0M |
| 2025-03-19 | 33.85 | $50.52 | 18.0M |
| 2025-03-18 | 34.34 | $50.53 | 4.6M |
| 2025-03-17 | 36.87 | $50.58 | 5.1M |
| 2025-03-14 | 35.05 | $50.56 | 6.8M |
| 2025-03-13 | 27.06 | $50.48 | 8.0M |
| 2025-03-12 | 31.69 | $50.58 | 9.3M |
| 2025-03-11 | 31.69 | $50.58 | 13.3M |
| 2025-03-10 | 32.70 | $50.60 | 12.2M |
| 2025-03-07 | 35.96 | $50.66 | 7.5M |
| 2025-03-06 | 32.77 | $50.63 | 9.3M |
| 2025-03-05 | 34.98 | $50.67 | 8.3M |
| 2025-03-04 | 32.83 | $50.65 | 12.8M |
| 2025-03-03 | 34.45 | $50.68 | 8.9M |
| 2025-02-28 | 53.79 | $50.91 | 9.7M |
| 2025-02-27 | 53.79 | $50.91 | 7.7M |
| 2025-02-26 | 55.00 | $50.92 | 7.0M |
| 2025-02-25 | 54.02 | $50.91 | 6.7M |
| 2025-02-24 | 48.69 | $50.86 | 4.0M |
| 2025-02-21 | 49.79 | $50.87 | 4.9M |
| 2025-02-20 | 49.79 | $50.87 | 4.5M |
| 2025-02-19 | 48.74 | $50.86 | 7.2M |
| 2025-02-18 | 47.71 | $50.85 | 8.7M |
| 2025-02-14 | 50.61 | $50.88 | 6.3M |
| 2025-02-13 | 50.61 | $50.88 | 7.1M |
| 2025-02-12 | 51.56 | $50.89 | 7.1M |
| 2025-02-11 | 54.44 | $50.92 | 5.1M |
| 2025-02-10 | 53.62 | $50.91 | 4.8M |
| 2025-02-07 | 52.81 | $50.90 | 7.9M |
| 2025-02-06 | 51.19 | $50.88 | 5.9M |
| 2025-02-05 | 49.55 | $50.86 | 7.2M |
| 2025-02-04 | 47.88 | $50.84 | 6.5M |
| 2025-02-03 | 47.88 | $50.84 | 9.1M |
| 2025-01-31 | 68.25 | $51.04 | 5.4M |
| 2025-01-30 | 66.91 | $51.02 | 6.6M |
| 2025-01-29 | 66.24 | $51.01 | 16.6M |
| 2025-01-28 | 65.57 | $51.00 | 8.5M |
| 2025-01-27 | 64.91 | $50.99 | 4.6M |
| 2025-01-24 | 64.91 | $50.99 | 7.3M |
| 2025-01-23 | 63.65 | $50.97 | 7.0M |
| 2025-01-22 | 62.37 | $50.95 | 6.4M |
| 2025-01-21 | 61.73 | $50.94 | 4.3M |
| 2025-01-17 | 60.46 | $50.92 | 5.3M |
| 2025-01-16 | 57.78 | $50.88 | 5.6M |
| 2025-01-15 | 57.09 | $50.87 | 7.1M |
| 2025-01-14 | 54.24 | $50.83 | 6.1M |
| 2025-01-13 | 53.51 | $50.82 | 4.4M |
| 2025-01-10 | 51.29 | $50.79 | 7.9M |
| 2025-01-08 | 48.15 | $50.75 | 7.9M |
| 2025-01-07 | 48.90 | $50.76 | 4.9M |
| 2025-01-06 | 49.63 | $50.77 | 10.7M |
| 2025-01-03 | 47.39 | $50.74 | 5.0M |
| 2025-01-02 | 48.07 | $50.75 | 5.6M |
| 2024-12-31 | 45.08 | $50.71 | 3.2M |
| 2024-12-30 | 45.08 | $50.71 | 5.9M |
| 2024-12-27 | 44.36 | $50.70 | 3.8M |
| 2024-12-26 | 41.43 | $50.66 | 3.7M |
| 2024-12-24 | 39.15 | $50.63 | 2.2M |
| 2024-12-23 | 38.39 | $50.62 | 8.0M |
| 2024-12-20 | 51.94 | $50.84 | 4.7M |
| 2024-12-19 | 48.82 | $50.80 | 7.4M |
| 2024-12-18 | 48.82 | $50.80 | 5.0M |
| 2024-12-17 | 51.86 | $50.84 | 5.1M |
| 2024-12-16 | 54.27 | $50.87 | 4.6M |
| 2024-12-13 | 50.64 | $50.82 | 5.2M |
| 2024-12-12 | 48.30 | $50.79 | 4.2M |
| 2024-12-11 | 49.04 | $50.80 | 4.8M |
| 2024-12-10 | 49.04 | $50.80 | 3.5M |
| 2024-12-09 | 48.33 | $50.79 | 4.5M |
| 2024-12-06 | 45.44 | $50.75 | 4.1M |
| 2024-12-05 | 44.70 | $50.74 | 4.0M |
| 2024-12-04 | 45.88 | $50.76 | 3.4M |
| 2024-12-03 | 46.46 | $50.77 | 12.8M |
| 2024-12-02 | 40.78 | $50.69 | 7.9M |
| 2024-11-29 | 61.80 | $50.96 | 3.2M |
| 2024-11-27 | 61.80 | $50.96 | 5.0M |
| 2024-11-26 | 60.44 | $50.94 | 9.3M |
| 2024-11-25 | 60.44 | $50.94 | 3.1M |
| 2024-11-22 | 63.51 | $50.97 | 3.4M |
| 2024-11-21 | 61.66 | $50.94 | 3.3M |
| 2024-11-20 | 56.80 | $50.87 | 3.3M |
| 2024-11-19 | 55.26 | $50.85 | 6.3M |
| 2024-11-18 | 55.26 | $50.85 | 4.5M |
| 2024-11-15 | 60.09 | $50.90 | 5.7M |
| 2024-11-14 | 56.48 | $50.85 | 4.9M |
| 2024-11-13 | 53.27 | $50.81 | 5.4M |
| 2024-11-12 | 51.57 | $50.79 | 4.4M |
| 2024-11-11 | 50.72 | $50.78 | 2.1M |
| 2024-11-08 | 51.58 | $50.79 | 4.4M |
| 2024-11-07 | 47.34 | $50.74 | 3.7M |
| 2024-11-06 | 43.58 | $50.70 | 6.3M |
| 2024-11-05 | 41.60 | $50.68 | 4.4M |
| 2024-11-04 | 39.59 | $50.66 | 8.0M |
| 2024-11-01 | 40.93 | $50.68 | 8.7M |
| 2024-10-31 | 63.34 | $50.90 | 4.2M |
| 2024-10-30 | 63.34 | $50.90 | 2.9M |
| 2024-10-29 | 59.72 | $50.86 | 4.2M |
| 2024-10-28 | 61.15 | $50.87 | 1.8M |
| 2024-10-25 | 57.25 | $50.83 | 3.1M |
| 2024-10-24 | 56.21 | $50.82 | 4.1M |
| 2024-10-23 | 57.55 | $50.83 | 3.4M |
| 2024-10-22 | 55.54 | $50.81 | 3.5M |
| 2024-10-21 | 55.54 | $50.81 | 2.3M |
| 2024-10-18 | 54.57 | $50.80 | 2.7M |
| 2024-10-17 | 51.56 | $50.77 | 4.4M |
| 2024-10-16 | 51.56 | $50.77 | 3.1M |
| 2024-10-15 | 51.56 | $50.77 | 4.7M |
| 2024-10-14 | 49.65 | $50.75 | 1.7M |
| 2024-10-11 | 48.70 | $50.74 | 5.0M |
| 2024-10-10 | 48.70 | $50.74 | 5.8M |
| 2024-10-09 | 46.87 | $50.72 | 3.1M |
| 2024-10-08 | 45.96 | $50.71 | 2.5M |
| 2024-10-07 | 45.06 | $50.70 | 2.8M |
| 2024-10-04 | 43.27 | $50.68 | 3.2M |
| 2024-10-03 | 41.45 | $50.66 | 4.1M |
| 2024-10-02 | 40.55 | $50.65 | 6.8M |
| 2024-10-01 | 39.67 | $50.64 | 12.5M |
| 2024-09-30 | 59.99 | $50.88 | 4.8M |
| 2024-09-27 | 61.23 | $50.89 | 2.9M |
| 2024-09-26 | 59.65 | $50.87 | 2.7M |
| 2024-09-25 | 58.01 | $50.85 | 2.0M |
| 2024-09-24 | 58.01 | $50.85 | 3.3M |
| 2024-09-23 | 57.23 | $50.84 | 3.1M |
| 2024-09-20 | 56.46 | $50.83 | 2.6M |
| 2024-09-19 | 53.27 | $50.79 | 3.1M |
| 2024-09-18 | 52.44 | $50.78 | 2.6M |
| 2024-09-17 | 51.63 | $50.77 | 2.5M |
| 2024-09-16 | 51.63 | $50.77 | 2.1M |
| 2024-09-13 | 50.08 | $50.75 | 3.1M |
| 2024-09-12 | 48.52 | $50.73 | 3.4M |
| 2024-09-11 | 46.94 | $50.71 | 2.3M |
| 2024-09-10 | 47.64 | $50.72 | 2.0M |
| 2024-09-09 | 47.64 | $50.72 | 1.9M |
| 2024-09-06 | 46.20 | $50.70 | 1.9M |
| 2024-09-05 | 43.25 | $50.66 | 2.6M |
| 2024-09-04 | 43.82 | $50.67 | 2.8M |
| 2024-09-03 | 43.11 | $50.66 | 2.5M |
| 2024-08-30 | 61.73 | $50.91 | 2.0M |
| 2024-08-29 | 59.04 | $50.87 | 1.9M |
| 2024-08-28 | 60.04 | $50.88 | 1.8M |
| 2024-08-27 | 59.39 | $50.87 | 1.7M |
| 2024-08-26 | 59.39 | $50.87 | 1.8M |
| 2024-08-23 | 58.15 | $50.85 | 1.9M |
| 2024-08-22 | 56.25 | $50.82 | 1.8M |
| 2024-08-21 | 54.95 | $50.80 | 1.9M |
| 2024-08-20 | 54.31 | $50.79 | 3.4M |
| 2024-08-19 | 52.38 | $50.76 | 2.3M |
| 2024-08-16 | 46.65 | $50.68 | 2.5M |
| 2024-08-15 | 44.26 | $50.65 | 2.0M |
| 2024-08-14 | 43.46 | $50.64 | 1.9M |
| 2024-08-13 | 44.06 | $50.65 | 2.8M |
| 2024-08-12 | 44.65 | $50.66 | 2.8M |
| 2024-08-09 | 46.41 | $50.69 | 1.9M |
| 2024-08-08 | 45.04 | $50.67 | 2.8M |
| 2024-08-07 | 44.36 | $50.66 | 3.2M |
| 2024-08-06 | 42.34 | $50.63 | 3.0M |
| 2024-08-05 | 33.96 | $50.52 | 6.8M |
| 2024-08-02 | 36.23 | $50.57 | 3.0M |
| 2024-08-01 | 42.12 | $50.68 | 4.3M |
| 2024-07-31 | 63.56 | $50.92 | 3.8M |
| 2024-07-30 | 67.64 | $50.95 | 1.6M |
| 2024-07-29 | 64.77 | $50.91 | 2.1M |
| 2024-07-26 | 61.53 | $50.87 | 1.6M |
| 2024-07-25 | 58.83 | $50.84 | 1.9M |
| 2024-07-24 | 58.83 | $50.84 | 2.5M |
| 2024-07-23 | 60.10 | $50.85 | 2.6M |
| 2024-07-22 | 56.54 | $50.81 | 2.2M |
| 2024-07-19 | 56.54 | $50.81 | 826000 |
| 2024-07-18 | 52.74 | $50.77 | 2.3M |
| 2024-07-17 | 52.74 | $50.77 | 1.7M |
| 2024-07-16 | 53.80 | $50.78 | 9.1M |
| 2024-07-15 | 52.90 | $50.77 | 2.0M |
| 2024-07-12 | 52.01 | $50.76 | 5.0M |
| 2024-07-11 | 49.28 | $50.73 | 2.4M |
| 2024-07-10 | 48.35 | $50.72 | 3.2M |
| 2024-07-09 | 47.43 | $50.71 | 2.4M |
| 2024-07-08 | 43.63 | $50.67 | 1.7M |
| 2024-07-05 | 42.64 | $50.66 | 2.0M |
| 2024-07-03 | 40.67 | $50.64 | 1.5M |
| 2024-07-02 | 39.69 | $50.63 | 3.5M |
| 2024-07-01 | 38.72 | $50.62 | 3.4M |
| 2024-06-28 | 64.04 | $50.88 | 2.9M |
| 2024-06-27 | 62.24 | $50.86 | 2.3M |
| 2024-06-26 | 61.32 | $50.85 | 1.6M |
| 2024-06-25 | 61.32 | $50.85 | 1.4M |
| 2024-06-24 | 61.32 | $50.85 | 2.3M |
| 2024-06-21 | 59.63 | $50.83 | 1.8M |
| 2024-06-20 | 55.97 | $50.79 | 2.4M |
| 2024-06-18 | 55.97 | $50.79 | 2.4M |
| 2024-06-17 | 55.05 | $50.78 | 1.6M |
| 2024-06-14 | 52.21 | $50.75 | 3.8M |
| 2024-06-13 | 52.21 | $50.75 | 1.9M |
| 2024-06-12 | 51.29 | $50.74 | 10.1M |
| 2024-06-11 | 51.29 | $50.74 | 2.1M |
| 2024-06-10 | 50.42 | $50.73 | 2.2M |
| 2024-06-07 | 49.57 | $50.72 | 2.6M |
| 2024-06-06 | 46.97 | $50.69 | 2.5M |
| 2024-06-05 | 46.97 | $50.69 | 2.8M |
| 2024-06-04 | 46.97 | $50.69 | 1.7M |
| 2024-06-03 | 46.97 | $50.69 | 3.5M |
| 2024-05-31 | 70.72 | $50.93 | 2.1M |
| 2024-05-30 | 69.50 | $50.91 | 1.9M |
| 2024-05-29 | 68.24 | $50.89 | 1.5M |
| 2024-05-28 | 66.26 | $50.86 | 1.5M |
| 2024-05-24 | 67.60 | $50.87 | 2.2M |
| 2024-05-23 | 66.96 | $50.86 | 3.4M |
| 2024-05-22 | 62.82 | $50.80 | 1.5M |
| 2024-05-21 | 62.82 | $50.80 | 1.8M |
| 2024-05-20 | 62.11 | $50.79 | 2.9M |
| 2024-05-17 | 60.67 | $50.77 | 1.5M |
| 2024-05-16 | 58.42 | $50.74 | 1.8M |
| 2024-05-15 | 56.86 | $50.72 | 2.2M |
| 2024-05-14 | 56.08 | $50.71 | 1.5M |
| 2024-05-13 | 55.31 | $50.70 | 1.8M |
| 2024-05-10 | 54.55 | $50.69 | 2.4M |
| 2024-05-09 | 52.25 | $50.66 | 1.3M |
| 2024-05-08 | 48.97 | $50.62 | 3.5M |
| 2024-05-07 | 48.97 | $50.62 | 3.6M |
| 2024-05-06 | 48.16 | $50.61 | 4.4M |
| 2024-05-03 | 45.73 | $50.58 | 5.6M |
| 2024-05-02 | 45.73 | $50.58 | 4.6M |
| 2024-05-01 | 42.48 | $50.54 | 2.5M |
| 2024-04-30 | 65.93 | $50.79 | 2.9M |
| 2024-04-29 | 65.93 | $50.79 | 1.9M |
| 2024-04-26 | 65.93 | $50.79 | 2.2M |
| 2024-04-25 | 65.27 | $50.78 | 2.9M |
| 2024-04-24 | 62.52 | $50.74 | 1.6M |
| 2024-04-23 | 60.28 | $50.71 | 4.6M |
| 2024-04-22 | 61.45 | $50.72 | 2.0M |
| 2024-04-19 | 61.45 | $50.72 | 1.4M |
| 2024-04-18 | 60.76 | $50.71 | 2.5M |
| 2024-04-17 | 57.93 | $50.67 | 1.8M |
| 2024-04-16 | 55.65 | $50.64 | 1.5M |
| 2024-04-15 | 54.88 | $50.63 | 2.1M |
| 2024-04-12 | 55.80 | $50.64 | 1.7M |
| 2024-04-11 | 50.21 | $50.57 | 1.5M |
| 2024-04-10 | 49.34 | $50.56 | 3.6M |
| 2024-04-09 | 51.04 | $50.58 | 1.5M |
| 2024-04-08 | 51.04 | $50.58 | 2.0M |
| 2024-04-05 | 49.47 | $50.56 | 1.1M |
| 2024-04-04 | 47.89 | $50.54 | 2.2M |
| 2024-04-03 | 43.70 | $50.49 | 1.4M |
| 2024-04-02 | 43.70 | $50.49 | 1.6M |
| 2024-04-01 | 43.70 | $50.49 | 1.8M |
| 2024-03-28 | 66.66 | $50.74 | 1.8M |
| 2024-03-27 | 64.54 | $50.71 | 2.1M |
| 2024-03-26 | 60.56 | $50.66 | 1.5M |
| 2024-03-25 | 61.88 | $50.67 | 1.6M |
| 2024-03-22 | 61.88 | $50.67 | 1.3M |
| 2024-03-21 | 60.32 | $50.65 | 1.5M |
| 2024-03-20 | 57.86 | $50.62 | 861700 |
| 2024-03-19 | 56.14 | $50.60 | 798900 |
| 2024-03-18 | 56.14 | $50.60 | 843809 |
| 2024-03-15 | 55.32 | $50.59 | 736700 |
| 2024-03-14 | 54.51 | $50.58 | 1.1M |
| 2024-03-13 | 52.88 | $50.56 | 2.1M |
| 2024-03-12 | 51.23 | $50.54 | 1.9M |
| 2024-03-11 | 49.55 | $50.52 | 1.1M |
| 2024-03-08 | 49.55 | $50.52 | 1.1M |
| 2024-03-07 | 48.75 | $50.51 | 2.2M |
| 2024-03-06 | 46.33 | $50.48 | 1.4M |
| 2024-03-05 | 47.03 | $50.49 | 1.2M |
| 2024-03-04 | 46.26 | $50.48 | 1.1M |
| 2024-03-01 | 44.72 | $50.46 | 2.6M |
| 2024-02-29 | 66.34 | $50.70 | 1.3M |
| 2024-02-28 | 64.29 | $50.67 | 1.1M |
| 2024-02-27 | 65.56 | $50.68 | 1.4M |
| 2024-02-26 | 63.51 | $50.65 | 640792 |
| 2024-02-23 | 63.51 | $50.65 | 1.0M |
| 2024-02-22 | 61.44 | $50.62 | 983700 |
| 2024-02-21 | 62.57 | $50.63 | 930200 |
| 2024-02-20 | 61.22 | $50.61 | 919000 |
| 2024-02-16 | 59.85 | $50.59 | 1.2M |
| 2024-02-15 | 59.16 | $50.58 | 1.1M |
| 2024-02-14 | 56.33 | $50.54 | 2.6M |
| 2024-02-13 | 54.84 | $50.52 | 2.0M |
| 2024-02-12 | 55.74 | $50.53 | 901824 |
| 2024-02-09 | 55.04 | $50.52 | 5.1M |
| 2024-02-08 | 55.04 | $50.52 | 1.7M |
| 2024-02-07 | 53.71 | $50.50 | 870338 |
| 2024-02-06 | 53.06 | $50.49 | 1.2M |
| 2024-02-05 | 51.75 | $50.47 | 1.0M |
| 2024-02-02 | 47.61 | $50.41 | 1.9M |
| 2024-02-01 | 48.26 | $50.42 | 1.8M |
| 2024-01-31 | 67.81 | $50.64 | 1.4M |
| 2024-01-30 | 69.02 | $50.65 | 1.2M |
| 2024-01-29 | 69.02 | $50.65 | 847100 |
| 2024-01-26 | 67.99 | $50.63 | 536100 |
| 2024-01-25 | 67.99 | $50.63 | 984600 |
| 2024-01-24 | 65.95 | $50.59 | 916618 |
| 2024-01-23 | 65.95 | $50.59 | 2.4M |
| 2024-01-22 | 64.42 | $50.56 | 4.2M |
| 2024-01-19 | 65.35 | $50.57 | 1.3M |
| 2024-01-18 | 64.37 | $50.55 | 1.2M |
| 2024-01-17 | 63.38 | $50.53 | 1.7M |
| 2024-01-16 | 61.35 | $50.49 | 1.0M |
| 2024-01-12 | 60.31 | $50.47 | 724942 |
| 2024-01-11 | 58.72 | $50.44 | 617800 |
| 2024-01-10 | 57.09 | $50.41 | 1.4M |
| 2024-01-09 | 55.98 | $50.39 | 1.5M |
| 2024-01-08 | 55.44 | $50.38 | 727300 |
| 2024-01-05 | 54.91 | $50.37 | 1.3M |
| 2024-01-04 | 52.21 | $50.32 | 1.7M |
| 2024-01-03 | 53.43 | $50.34 | 1.5M |
| 2024-01-02 | 54.63 | $50.36 | 977000 |
| 2023-12-29 | 51.51 | $50.30 | 611303 |
| 2023-12-28 | 50.43 | $50.28 | 784000 |
| 2023-12-27 | 49.90 | $50.27 | 623300 |
| 2023-12-26 | 49.39 | $50.26 | 715600 |
| 2023-12-22 | 48.38 | $50.24 | 1.0M |
| 2023-12-21 | 63.34 | $50.49 | 841234 |
| 2023-12-20 | 61.54 | $50.45 | 1.3M |
| 2023-12-19 | 61.08 | $50.44 | 1.4M |
| 2023-12-18 | 57.75 | $50.37 | 2.3M |
| 2023-12-15 | 62.86 | $50.44 | 2.0M |
| 2023-12-14 | 55.35 | $50.30 | 2.1M |
| 2023-12-13 | 54.09 | $50.28 | 1.0M |
| 2023-12-12 | 53.47 | $50.27 | 1.8M |
| 2023-12-11 | 54.17 | $50.28 | 821845 |
| 2023-12-08 | 52.40 | $50.25 | 1.2M |
| 2023-12-07 | 45.75 | $50.15 | 1.9M |
| 2023-12-06 | 50.43 | $50.22 | 917200 |
| 2023-12-05 | 49.73 | $50.21 | 858200 |
| 2023-12-04 | 47.63 | $50.18 | 956107 |
| 2023-12-01 | 46.93 | $50.17 | 2.4M |
| 2023-11-30 | 70.20 | $50.43 | 1.5M |
| 2023-11-29 | 69.65 | $50.42 | 936744 |
| 2023-11-28 | 65.40 | $50.35 | 815000 |
| 2023-11-27 | 65.40 | $50.35 | 936217 |
| 2023-11-24 | 64.11 | $50.33 | 327632 |
| 2023-11-22 | 62.79 | $50.31 | 2.5M |
| 2023-11-21 | 62.12 | $50.30 | 1.5M |
| 2023-11-20 | 61.47 | $50.29 | 1.4M |
| 2023-11-17 | 60.83 | $50.28 | 558019 |
| 2023-11-16 | 58.88 | $50.25 | 868000 |
| 2023-11-15 | 55.37 | $50.20 | 1.3M |
| 2023-11-14 | 55.37 | $50.20 | 868907 |
| 2023-11-13 | 54.67 | $50.19 | 594443 |
| 2023-11-10 | 51.79 | $50.15 | 867000 |
| 2023-11-09 | 51.06 | $50.14 | 910500 |
| 2023-11-08 | 48.04 | $50.10 | 953700 |
| 2023-11-07 | 48.04 | $50.10 | 699000 |
| 2023-11-06 | 48.04 | $50.10 | 649018 |
| 2023-11-03 | 42.75 | $50.03 | 1.3M |
| 2023-11-02 | 41.95 | $50.02 | 909000 |
| 2023-11-01 | 41.16 | $50.01 | 907200 |
| 2023-10-31 | 59.46 | $50.25 | 1.2M |
| 2023-10-30 | 57.20 | $50.22 | 1.4M |
| 2023-10-27 | 56.43 | $50.21 | 831713 |
| 2023-10-26 | 52.37 | $50.16 | 1.1M |
| 2023-10-25 | 54.29 | $50.18 | 1.5M |
| 2023-10-24 | 52.64 | $50.16 | 1.0M |
| 2023-10-23 | 50.06 | $50.13 | 1.3M |
| 2023-10-20 | 50.06 | $50.13 | 710700 |
| 2023-10-19 | 49.23 | $50.12 | 1.2M |
| 2023-10-18 | 47.58 | $50.10 | 1.2M |
| 2023-10-17 | 46.75 | $50.09 | 673400 |
| 2023-10-16 | 44.25 | $50.06 | 750105 |
| 2023-10-13 | 45.61 | $50.08 | 712940 |
| 2023-10-12 | 43.98 | $50.06 | 801600 |
| 2023-10-11 | 42.33 | $50.04 | 826200 |
| 2023-10-10 | 44.83 | $50.08 | 686809 |
| 2023-10-09 | 44.83 | $50.08 | 1.1M |
| 2023-10-06 | 41.73 | $50.04 | 1.1M |
| 2023-10-05 | 39.29 | $50.01 | 752000 |
| 2023-10-04 | 41.49 | $50.05 | 1.0M |
| 2023-10-03 | 42.62 | $50.07 | 602751 |
| 2023-10-02 | 43.18 | $50.08 | 1.1M |
| 2023-09-29 | 62.72 | $50.33 | 432600 |
| 2023-09-28 | 62.72 | $50.33 | 1.5M |
| 2023-09-27 | 62.10 | $50.32 | 1.4M |
| 2023-09-26 | 64.12 | $50.34 | 1.2M |
| 2023-09-25 | 62.98 | $50.32 | 605800 |
| 2023-09-22 | 61.82 | $50.30 | 539968 |
| 2023-09-21 | 62.75 | $50.31 | 429515 |
| 2023-09-20 | 59.88 | $50.26 | 340428 |
| 2023-09-19 | 59.88 | $50.26 | 569700 |
| 2023-09-18 | 58.72 | $50.24 | 413800 |
| 2023-09-15 | 57.57 | $50.22 | 656818 |
| 2023-09-14 | 57.00 | $50.21 | 491800 |
| 2023-09-13 | 55.28 | $50.18 | 462948 |
| 2023-09-12 | 55.28 | $50.18 | 494900 |
| 2023-09-11 | 53.61 | $50.15 | 680000 |
| 2023-09-08 | 51.30 | $50.11 | 409104 |
| 2023-09-07 | 51.30 | $50.11 | 469726 |
| 2023-09-06 | 49.60 | $50.08 | 582345 |
| 2023-09-05 | 55.07 | $50.17 | 554827 |
| 2023-09-01 | 51.08 | $50.10 | 459294 |
| 2023-08-31 | 71.83 | $50.34 | 285141 |
| 2023-08-30 | 71.37 | $50.33 | 457300 |
| 2023-08-29 | 70.92 | $50.32 | 616300 |
| 2023-08-28 | 69.07 | $50.28 | 550200 |
| 2023-08-25 | 67.60 | $50.25 | 355934 |
| 2023-08-24 | 67.10 | $50.24 | 565017 |
| 2023-08-23 | 67.10 | $50.24 | 478036 |
| 2023-08-22 | 64.66 | $50.19 | 410100 |
| 2023-08-21 | 63.10 | $50.16 | 298600 |
| 2023-08-18 | 63.10 | $50.16 | 339127 |
| 2023-08-17 | 63.10 | $50.16 | 679212 |
| 2023-08-16 | 60.62 | $50.11 | 743600 |
| 2023-08-15 | 62.21 | $50.13 | 804600 |
| 2023-08-14 | 61.74 | $50.12 | 2.6M |
| 2023-08-11 | 60.31 | $50.09 | 575500 |
| 2023-08-10 | 58.34 | $50.05 | 495100 |
| 2023-08-09 | 60.48 | $50.08 | 1.5M |
| 2023-08-08 | 59.54 | $50.06 | 475438 |
| 2023-08-07 | 59.54 | $50.06 | 668000 |
| 2023-08-04 | 60.18 | $50.07 | 662200 |
| 2023-08-03 | 62.10 | $50.10 | 588449 |
| 2023-08-02 | 60.09 | $50.05 | 545700 |
| 2023-08-01 | 59.26 | $50.03 | 688400 |
| 2023-07-31 | 75.53 | $50.25 | 263100 |
| 2023-07-28 | 73.99 | $50.20 | 454600 |
| 2023-07-27 | 73.35 | $50.18 | 531833 |
| 2023-07-26 | 69.44 | $50.07 | 245949 |
| 2023-07-25 | 68.22 | $50.04 | 307430 |
| 2023-07-24 | 69.98 | $50.06 | 687418 |
| 2023-07-21 | 69.61 | $50.05 | 551200 |
| 2023-07-20 | 65.10 | $49.94 | 571000 |
| 2023-07-19 | 63.70 | $49.91 | 493000 |
| 2023-07-18 | 61.76 | $49.87 | 390000 |
| 2023-07-17 | 59.72 | $49.83 | 285400 |
| 2023-07-14 | 58.13 | $49.80 | 378900 |
| 2023-07-13 | 54.72 | $49.74 | 1.5M |
| 2023-07-12 | 52.91 | $49.71 | 532904 |
| 2023-07-11 | 53.59 | $49.72 | 356426 |
| 2023-07-10 | 52.42 | $49.70 | 422311 |
| 2023-07-07 | 50.04 | $49.66 | 238034 |
| 2023-07-06 | 48.19 | $49.63 | 308926 |
| 2023-07-05 | 48.76 | $49.64 | 369101 |
| 2023-07-03 | 46.35 | $49.60 | 88800 |
| 2023-06-30 | 64.37 | $49.85 | 541400 |
| 2023-06-29 | 63.83 | $49.84 | 509040 |
| 2023-06-28 | 63.83 | $49.84 | 373449 |
| 2023-06-27 | 62.30 | $49.81 | 803317 |
| 2023-06-26 | 61.79 | $49.80 | 255400 |
| 2023-06-23 | 59.71 | $49.76 | 261119 |
| 2023-06-22 | 62.12 | $49.79 | 258300 |
| 2023-06-21 | 61.63 | $49.78 | 2.8M |
| 2023-06-20 | 59.12 | $49.73 | 269524 |
| 2023-06-16 | 56.41 | $49.68 | 251831 |
| 2023-06-15 | 54.69 | $49.65 | 382809 |
| 2023-06-14 | 52.94 | $49.62 | 267500 |
| 2023-06-13 | 51.75 | $49.60 | 251034 |
| 2023-06-12 | 53.68 | $49.63 | 163900 |
| 2023-06-09 | 50.78 | $49.58 | 214431 |
| 2023-06-08 | 52.66 | $49.61 | 1.6M |
| 2023-06-07 | 48.42 | $49.54 | 323300 |
| 2023-06-06 | 47.14 | $49.52 | 222401 |
| 2023-06-05 | 45.86 | $49.50 | 243703 |
| 2023-06-02 | 44.59 | $49.48 | 294441 |
| 2023-06-01 | 43.96 | $49.47 | 320100 |
| 2023-05-31 | 55.98 | $49.67 | 1.1M |
| 2023-05-30 | 54.81 | $49.65 | 361413 |
| 2023-05-26 | 54.23 | $49.64 | 543848 |
| 2023-05-25 | 53.66 | $49.63 | 244500 |
| 2023-05-24 | 52.55 | $49.61 | 796331 |
| 2023-05-23 | 52.00 | $49.60 | 1.2M |
| 2023-05-22 | 48.02 | $49.53 | 368600 |
| 2023-05-19 | 50.29 | $49.57 | 428200 |
| 2023-05-18 | 52.04 | $49.60 | 679600 |
| 2023-05-17 | 52.62 | $49.61 | 685900 |
| 2023-05-16 | 49.40 | $49.55 | 255500 |
| 2023-05-15 | 49.40 | $49.55 | 285400 |
| 2023-05-12 | 48.35 | $49.53 | 279301 |
| 2023-05-11 | 48.83 | $49.54 | 289105 |
| 2023-05-10 | 48.34 | $49.53 | 208700 |
| 2023-05-09 | 49.24 | $49.55 | 243245 |
| 2023-05-08 | 50.12 | $49.57 | 233800 |
| 2023-05-05 | 49.69 | $49.56 | 198500 |
| 2023-05-04 | 51.81 | $49.61 | 366900 |
| 2023-05-03 | 48.02 | $49.52 | 574900 |
| 2023-05-02 | 45.30 | $49.46 | 1.0M |
| 2023-05-01 | 48.52 | $49.54 | 444800 |
| 2023-04-28 | 59.57 | $49.76 | 506123 |
| 2023-04-27 | 59.17 | $49.75 | 227625 |
| 2023-04-26 | 57.15 | $49.70 | 758600 |
| 2023-04-25 | 53.18 | $49.61 | 307311 |
| 2023-04-24 | 54.24 | $49.63 | 332205 |
| 2023-04-21 | 55.29 | $49.65 | 367329 |
| 2023-04-20 | 52.68 | $49.59 | 420900 |
| 2023-04-19 | 50.87 | $49.55 | 347700 |
| 2023-04-18 | 54.33 | $49.62 | 676000 |
| 2023-04-17 | 50.69 | $49.54 | 191727 |
| 2023-04-14 | 50.22 | $49.53 | 130803 |
| 2023-04-13 | 50.68 | $49.54 | 172700 |
| 2023-04-12 | 49.81 | $49.52 | 251200 |
| 2023-04-11 | 48.51 | $49.49 | 328205 |
| 2023-04-10 | 46.77 | $49.45 | 246000 |
| 2023-04-06 | 43.59 | $49.38 | 198200 |
| 2023-04-05 | 45.05 | $49.42 | 377547 |
| 2023-04-04 | 44.16 | $49.40 | 279441 |
| 2023-04-03 | 42.40 | $49.36 | 317225 |
| 2023-03-31 | 47.79 | $49.51 | 228700 |
| 2023-03-30 | 49.79 | $49.56 | 254200 |
| 2023-03-29 | 48.98 | $49.54 | 264216 |
| 2023-03-28 | 46.07 | $49.47 | 427600 |
| 2023-03-27 | 42.99 | $49.40 | 179441 |
| 2023-03-24 | 43.33 | $49.41 | 245200 |
| 2023-03-23 | 46.07 | $49.49 | 568200 |
| 2023-03-22 | 40.23 | $49.36 | 279723 |
| 2023-03-21 | 36.20 | $49.28 | 161400 |
| 2023-03-20 | 39.01 | $49.37 | 358400 |
| 2023-03-17 | 37.48 | $49.34 | 476236 |
| 2023-03-16 | 39.70 | $49.41 | 376833 |
| 2023-03-15 | 37.69 | $49.37 | 352919 |
| 2023-03-14 | 37.99 | $49.38 | 289004 |
| 2023-03-13 | 45.98 | $49.61 | 711931 |
| 2023-03-10 | 47.64 | $49.65 | 353425 |
| 2023-03-09 | 48.47 | $49.67 | 530142 |
| 2023-03-08 | 49.70 | $49.70 | 328031 |
| 2023-03-07 | 48.46 | $49.67 | 494400 |
| 2023-03-06 | 52.14 | $49.76 | 243926 |
| 2023-03-03 | 48.86 | $49.68 | 340112 |
| 2023-03-02 | 49.26 | $49.69 | 250709 |
| 2023-03-01 | 48.04 | $49.66 | 1.1M |
| 2023-02-28 | 58.18 | $49.89 | 470941 |
| 2023-02-27 | 57.06 | $49.86 | 420400 |
| 2023-02-24 | 55.15 | $49.81 | 286500 |
| 2023-02-23 | 59.69 | $49.90 | 320600 |
| 2023-02-22 | 58.98 | $49.88 | 480737 |
| 2023-02-21 | 61.02 | $49.92 | 363100 |
| 2023-02-17 | 61.02 | $49.92 | 372624 |
| 2023-02-16 | 61.50 | $49.93 | 221208 |
| 2023-02-15 | 60.62 | $49.90 | 387038 |
| 2023-02-14 | 59.13 | $49.85 | 997122 |
| 2023-02-13 | 65.74 | $49.99 | 484800 |
| 2023-02-10 | 61.34 | $49.84 | 590600 |
| 2023-02-09 | 61.84 | $49.85 | 436600 |
| 2023-02-08 | 61.24 | $49.83 | 428500 |
| 2023-02-07 | 60.95 | $49.82 | 398417 |
| 2023-02-06 | 59.79 | $49.78 | 552732 |
| 2023-02-03 | 56.74 | $49.68 | 851800 |
| 2023-02-02 | 57.99 | $49.71 | 611235 |
| 2023-02-01 | 56.47 | $49.66 | 390600 |
| 2023-01-31 | 67.64 | $49.90 | 260929 |
| 2023-01-30 | 66.60 | $49.86 | 371406 |
| 2023-01-27 | 64.41 | $49.78 | 188547 |
| 2023-01-26 | 63.56 | $49.75 | 217200 |
| 2023-01-25 | 63.00 | $49.73 | 285400 |
| 2023-01-24 | 61.89 | $49.69 | 343219 |
| 2023-01-23 | 61.62 | $49.68 | 335020 |
| 2023-01-20 | 62.04 | $49.69 | 168007 |
| 2023-01-19 | 59.95 | $49.61 | 1.1M |
| 2023-01-18 | 59.42 | $49.59 | 198143 |
| 2023-01-17 | 57.26 | $49.51 | 215500 |
| 2023-01-13 | 56.16 | $49.47 | 219804 |
| 2023-01-12 | 54.77 | $49.42 | 214720 |
| 2023-01-11 | 53.07 | $49.36 | 741049 |
| 2023-01-10 | 57.88 | $49.50 | 164600 |
| 2023-01-09 | 53.60 | $49.35 | 139200 |
| 2023-01-06 | 52.38 | $49.31 | 161848 |
| 2023-01-05 | 52.71 | $49.32 | 191193 |
| 2023-01-04 | 53.03 | $49.33 | 180400 |
| 2023-01-03 | 53.03 | $49.33 | 336100 |
| 2022-12-30 | 51.17 | $49.26 | 318911 |
| 2022-12-29 | 55.01 | $49.39 | 398741 |
| 2022-12-28 | 51.26 | $49.25 | 280340 |
| 2022-12-27 | 50.99 | $49.24 | 221200 |
| 2022-12-23 | 51.54 | $49.26 | 240035 |
| 2022-12-22 | 67.69 | $49.72 | 336448 |
| 2022-12-21 | 60.85 | $49.45 | 421600 |
| 2022-12-20 | 58.37 | $49.37 | 500200 |
| 2022-12-19 | 62.11 | $49.45 | 367300 |
| 2022-12-16 | 59.33 | $49.36 | 588549 |
| 2022-12-15 | 58.69 | $49.34 | 239600 |
| 2022-12-14 | 58.06 | $49.32 | 215900 |
| 2022-12-13 | 55.49 | $49.24 | 430612 |
| 2022-12-12 | 60.80 | $49.36 | 318300 |
| 2022-12-09 | 55.77 | $49.21 | 215143 |
| 2022-12-08 | 55.04 | $49.19 | 204500 |
| 2022-12-07 | 53.21 | $49.14 | 158918 |
| 2022-12-06 | 53.62 | $49.15 | 174648 |
| 2022-12-05 | 54.43 | $49.17 | 203900 |
| 2022-12-02 | 53.09 | $49.13 | 206933 |
| 2022-12-01 | 53.84 | $49.15 | 202900 |
| 2022-11-30 | 63.73 | $49.38 | 136836 |
| 2022-11-29 | 62.88 | $49.35 | 259400 |
| 2022-11-28 | 58.27 | $49.20 | 176400 |
| 2022-11-25 | 58.73 | $49.21 | 90305 |
| 2022-11-23 | 57.45 | $49.17 | 147012 |
| 2022-11-22 | 60.11 | $49.23 | 247800 |
| 2022-11-21 | 62.40 | $49.28 | 314900 |
| 2022-11-18 | 60.69 | $49.22 | 174239 |
| 2022-11-17 | 55.94 | $49.07 | 255100 |
| 2022-11-16 | 57.71 | $49.11 | 1.2M |
| 2022-11-15 | 53.91 | $49.00 | 225640 |
| 2022-11-14 | 50.85 | $48.92 | 359200 |
| 2022-11-11 | 52.08 | $48.95 | 693203 |
| 2022-11-10 | 48.96 | $48.87 | 114327 |
| 2022-11-09 | 47.32 | $48.83 | 252048 |
| 2022-11-08 | 44.37 | $48.76 | 149423 |
| 2022-11-07 | 44.71 | $48.77 | 204900 |
| 2022-11-04 | 44.30 | $48.76 | 169426 |
| 2022-11-03 | 32.53 | $48.51 | 656646 |
| 2022-11-02 | 38.03 | $48.69 | 193600 |
| 2022-11-01 | 38.37 | $48.70 | 556330 |
| 2022-10-31 | 43.59 | $48.84 | 231012 |
| 2022-10-28 | 41.98 | $48.81 | 134117 |
| 2022-10-27 | 41.98 | $48.81 | 333810 |
| 2022-10-26 | 41.98 | $48.81 | 442036 |
| 2022-10-25 | 41.50 | $48.80 | 494829 |
| 2022-10-24 | 42.50 | $48.83 | 272700 |
| 2022-10-21 | 45.24 | $48.91 | 213200 |
| 2022-10-20 | 40.69 | $48.81 | 85136 |
| 2022-10-19 | 39.74 | $48.79 | 463602 |
| 2022-10-18 | 38.81 | $48.77 | 498000 |
| 2022-10-17 | 39.10 | $48.78 | 163334 |
| 2022-10-14 | 37.34 | $48.74 | 171200 |
| 2022-10-13 | 37.86 | $48.76 | 356200 |
| 2022-10-12 | 36.60 | $48.73 | 342300 |
| 2022-10-11 | 37.56 | $48.77 | 166600 |
| 2022-10-10 | 38.28 | $48.80 | 232400 |
| 2022-10-07 | 44.16 | $49.02 | 129300 |
| 2022-10-06 | 45.68 | $49.07 | 456834 |
| 2022-10-05 | 38.46 | $48.89 | 619800 |
| 2022-10-04 | 36.68 | $48.85 | 644226 |
| 2022-10-03 | 29.95 | $48.71 | 518800 |
| 2022-09-30 | 41.67 | $49.10 | 142700 |
| 2022-09-29 | 42.07 | $49.11 | 424248 |
| 2022-09-28 | 43.25 | $49.14 | 171800 |
| 2022-09-27 | 44.85 | $49.18 | 170141 |
| 2022-09-26 | 49.66 | $49.29 | 192200 |
| 2022-09-23 | 48.71 | $49.27 | 118000 |
| 2022-09-22 | 47.29 | $49.24 | 325142 |
| 2022-09-21 | 45.88 | $49.21 | 318512 |
| 2022-09-20 | 51.11 | $49.33 | 188400 |
| 2022-09-19 | 51.57 | $49.34 | 171400 |
| 2022-09-16 | 50.72 | $49.32 | 119531 |
| 2022-09-15 | 49.88 | $49.30 | 117236 |
| 2022-09-14 | 50.29 | $49.31 | 125920 |
| 2022-09-13 | 52.31 | $49.36 | 470044 |
| 2022-09-12 | 51.94 | $49.35 | 1.6M |
| 2022-09-09 | 50.12 | $49.30 | 159024 |
| 2022-09-08 | 43.60 | $49.14 | 623604 |
| 2022-09-07 | 51.14 | $49.33 | 342400 |
| 2022-09-06 | 49.84 | $49.30 | 60300 |
| 2022-09-02 | 49.41 | $49.29 | 349500 |
| 2022-09-01 | 46.83 | $49.23 | 93000 |
| 2022-08-31 | 51.39 | $49.34 | 105337 |
| 2022-08-30 | 52.72 | $49.37 | 204700 |
| 2022-08-29 | 55.93 | $49.44 | 89900 |
| 2022-08-26 | 56.39 | $49.45 | 97300 |
| 2022-08-25 | 60.71 | $49.54 | 76604 |
| 2022-08-24 | 60.71 | $49.54 | 254600 |
| 2022-08-23 | 60.71 | $49.54 | 99300 |
| 2022-08-22 | 59.53 | $49.50 | 173900 |
| 2022-08-19 | 58.64 | $49.47 | 84541 |
| 2022-08-18 | 58.35 | $49.46 | 58600 |
| 2022-08-17 | 56.93 | $49.41 | 327900 |
| 2022-08-16 | 59.24 | $49.47 | 447500 |
| 2022-08-15 | 57.60 | $49.41 | 66900 |
| 2022-08-12 | 57.60 | $49.41 | 112700 |
| 2022-08-11 | 56.01 | $49.35 | 291200 |
| 2022-08-10 | 54.65 | $49.30 | 728045 |
| 2022-08-09 | 51.84 | $49.20 | 53239 |
| 2022-08-08 | 51.84 | $49.20 | 378036 |
| 2022-08-05 | 51.57 | $49.19 | 330937 |
| 2022-08-04 | 42.69 | $48.90 | 626827 |
| 2022-08-03 | 46.92 | $49.05 | 274600 |
| 2022-08-02 | 40.99 | $48.89 | 280244 |
| 2022-08-01 | 50.75 | $49.18 | 118500 |
| 2022-07-29 | 55.03 | $49.28 | 69045 |
| 2022-07-28 | 52.76 | $49.22 | 167436 |
| 2022-07-27 | 49.52 | $49.14 | 100500 |
| 2022-07-26 | 48.26 | $49.11 | 76500 |
| 2022-07-25 | 47.00 | $49.08 | 424800 |
| 2022-07-22 | 48.50 | $49.12 | 127000 |
| 2022-07-21 | 40.91 | $48.95 | 258900 |
| 2022-07-20 | 41.94 | $48.98 | 102807 |
| 2022-07-19 | 35.76 | $48.86 | 241700 |
| 2022-07-18 | 39.41 | $48.97 | 67600 |
| 2022-07-15 | 37.19 | $48.93 | 81400 |
| 2022-07-14 | 37.19 | $48.93 | 142440 |
| 2022-07-13 | 38.80 | $48.98 | 70800 |
| 2022-07-12 | 39.44 | $49.00 | 159521 |
| 2022-07-11 | 40.40 | $49.03 | 95931 |
| 2022-07-08 | 39.94 | $49.02 | 76319 |
| 2022-07-07 | 38.58 | $48.99 | 139200 |
| 2022-07-06 | 33.85 | $48.89 | 162411 |
| 2022-07-05 | 35.95 | $48.97 | 104900 |
| 2022-07-01 | 36.77 | $49.00 | 51104 |
| 2022-06-30 | 37.86 | $49.04 | 93730 |
| 2022-06-29 | 39.52 | $49.10 | 134600 |
| 2022-06-28 | 37.34 | $49.05 | 103200 |
| 2022-06-27 | 36.02 | $49.02 | 67829 |
| 2022-06-24 | 35.16 | $49.00 | 133300 |
| 2022-06-23 | 36.57 | $49.06 | 149000 |
| 2022-06-22 | 37.27 | $49.09 | 222720 |
| 2022-06-21 | 35.70 | $49.05 | 124300 |
| 2022-06-17 | 36.57 | $49.09 | 219806 |
| 2022-06-16 | 39.31 | $49.21 | 104200 |
| 2022-06-15 | 41.52 | $49.30 | 145500 |
| 2022-06-14 | 32.26 | $49.07 | 164300 |
| 2022-06-13 | 36.03 | $49.23 | 261229 |
| 2022-06-10 | 45.11 | $49.52 | 193434 |
| 2022-06-09 | 43.72 | $49.49 | 111000 |
| 2022-06-08 | 44.43 | $49.51 | 105836 |
| 2022-06-07 | 39.75 | $49.41 | 269100 |
| 2022-06-06 | 40.08 | $49.42 | 94700 |
| 2022-06-03 | 39.14 | $49.40 | 243500 |
| 2022-06-02 | 35.32 | $49.32 | 95600 |
| 2022-06-01 | 35.85 | $49.34 | 111300 |
| 2022-05-31 | 36.38 | $49.36 | 72115 |
| 2022-05-27 | 37.15 | $49.39 | 184800 |
| 2022-05-26 | 34.96 | $49.34 | 124431 |
| 2022-05-25 | 33.19 | $49.30 | 88710 |
| 2022-05-24 | 34.30 | $49.35 | 177300 |
| 2022-05-23 | 31.70 | $49.29 | 77122 |
| 2022-05-20 | 29.95 | $49.25 | 101600 |
| 2022-05-19 | 32.10 | $49.36 | 185800 |
| 2022-05-18 | 27.12 | $49.25 | 142735 |
| 2022-05-17 | 28.01 | $49.30 | 89245 |
| 2022-05-16 | 25.70 | $49.25 | 261400 |
| 2022-05-13 | 30.10 | $49.49 | 249637 |
| 2022-05-12 | 38.11 | $49.80 | 405203 |
| 2022-05-11 | 37.60 | $49.79 | 138836 |
| 2022-05-10 | 38.51 | $49.82 | 85447 |
| 2022-05-09 | 45.00 | $50.01 | 173300 |
| 2022-05-06 | 36.42 | $49.85 | 113723 |
| 2022-05-05 | 33.33 | $49.80 | 732100 |
| 2022-05-04 | 33.96 | $49.82 | 306816 |
| 2022-05-03 | 36.57 | $49.90 | 197400 |
| 2022-05-02 | 40.66 | $50.01 | 159100 |
| 2022-04-29 | 57.24 | $50.31 | 97500 |
| 2022-04-28 | 46.97 | $50.16 | 282700 |
| 2022-04-27 | 46.97 | $50.16 | 196722 |
| 2022-04-26 | 50.63 | $50.21 | 161900 |
| 2022-04-25 | 49.89 | $50.20 | 254348 |
| 2022-04-22 | 49.89 | $50.20 | 141734 |
| 2022-04-21 | 49.20 | $50.19 | 107628 |
| 2022-04-20 | 51.91 | $50.23 | 133800 |
| 2022-04-19 | 51.27 | $50.22 | 371702 |
| 2022-04-18 | 50.65 | $50.21 | 165000 |
| 2022-04-14 | 52.56 | $50.24 | 609847 |
| 2022-04-13 | 50.80 | $50.21 | 214531 |
| 2022-04-12 | 56.82 | $50.30 | 137125 |
| 2022-04-11 | 56.27 | $50.29 | 295416 |
| 2022-04-08 | 57.66 | $50.31 | 998129 |
| 2022-04-07 | 58.34 | $50.32 | 1.5M |
| 2022-04-06 | 51.83 | $50.20 | 211500 |
| 2022-04-05 | 47.27 | $50.13 | 162500 |
| 2022-04-04 | 47.88 | $50.14 | 397906 |
| 2022-04-01 | 43.70 | $50.08 | 99040 |
| 2022-03-31 | 52.35 | $50.21 | 219700 |
| 2022-03-30 | 40.26 | $50.07 | 456316 |
| 2022-03-29 | 40.26 | $50.07 | 176948 |
| 2022-03-28 | 38.24 | $50.05 | 94400 |
| 2022-03-25 | 38.24 | $50.05 | 118500 |
| 2022-03-24 | 32.01 | $49.99 | 54420 |
| 2022-03-23 | 30.91 | $49.98 | 230900 |
| 2022-03-22 | 30.91 | $49.98 | 292628 |
| 2022-03-21 | 28.82 | $49.96 | 42927 |
| 2022-03-18 | 31.05 | $50.01 | 144200 |
| 2022-03-17 | 26.75 | $49.97 | 153300 |
| 2022-03-16 | 24.52 | $49.95 | 280500 |
| 2022-03-15 | 26.44 | $50.00 | 153300 |
| 2022-03-14 | 28.10 | $50.04 | 76405 |
| 2022-03-11 | 28.53 | $50.05 | 888525 |
| 2022-03-10 | 37.81 | $50.22 | 67824 |
| 2022-03-09 | 34.23 | $50.19 | 66117 |
| 2022-03-08 | 34.23 | $50.19 | 114300 |
| 2022-03-07 | 38.96 | $50.26 | 128218 |
| 2022-03-04 | 38.96 | $50.26 | 126723 |
| 2022-03-03 | 27.29 | $50.17 | 95700 |
| 2022-03-02 | 24.23 | $50.15 | 63722 |
| 2022-03-01 | 24.72 | $50.16 | 84000 |
| 2022-02-28 | 35.83 | $50.32 | 120118 |
| 2022-02-25 | 36.81 | $50.33 | 115400 |
| 2022-02-24 | 42.31 | $50.38 | 145505 |
| 2022-02-23 | 43.55 | $50.39 | 211426 |
| 2022-02-22 | 40.23 | $50.37 | 247124 |
| 2022-02-18 | 41.39 | $50.38 | 63000 |
| 2022-02-17 | 43.78 | $50.40 | 159407 |
| 2022-02-16 | 45.01 | $50.41 | 1.4M |
| 2022-02-15 | 45.01 | $50.41 | 1.9M |
| 2022-02-14 | 46.19 | $50.42 | 5.2M |
| 2022-02-11 | 49.91 | $50.45 | 292500 |
| 2022-02-10 | 47.22 | $50.43 | 234646 |
| 2022-02-09 | 52.58 | $50.47 | 355946 |
| 2022-02-08 | 49.88 | $50.45 | 115600 |
| 2022-02-07 | 47.00 | $50.43 | 602614 |
| 2022-02-04 | 54.41 | $50.48 | 633200 |
| 2022-02-03 | 51.51 | $50.46 | 155413 |
| 2022-02-02 | 53.12 | $50.47 | 170400 |
| 2022-02-01 | 50.16 | $50.45 | 127111 |
| 2022-01-31 | 55.11 | $50.48 | 205100 |
| 2022-01-28 | 58.78 | $50.50 | 65600 |
| 2022-01-27 | 60.71 | $50.51 | 311222 |
| 2022-01-26 | 58.10 | $50.49 | 208300 |
| 2022-01-25 | 55.29 | $50.47 | 116148 |
| 2022-01-24 | 59.06 | $50.49 | 54144 |
| 2022-01-21 | 56.22 | $50.47 | 65800 |
| 2022-01-20 | 60.18 | $50.49 | 508423 |
| 2022-01-19 | 52.19 | $50.44 | 219706 |
| 2022-01-18 | 52.19 | $50.44 | 103412 |
| 2022-01-14 | 52.19 | $50.44 | 104219 |
| 2022-01-13 | 54.05 | $50.45 | 83700 |
| 2022-01-12 | 52.44 | $50.44 | 147816 |
| 2022-01-11 | 47.16 | $50.41 | 317909 |
| 2022-01-10 | 45.23 | $50.40 | 142349 |
| 2022-01-07 | 43.27 | $50.39 | 55200 |
| 2022-01-06 | 44.79 | $50.40 | 74324 |
| 2022-01-05 | 42.88 | $50.39 | 59700 |
| 2022-01-04 | 44.34 | $50.40 | 43200 |
| 2022-01-03 | 40.49 | $50.38 | 39307 |
| 2021-12-31 | 40.49 | $50.38 | 34900 |
| 2021-12-30 | 41.79 | $50.39 | 119200 |
| 2021-12-29 | 41.79 | $50.39 | 47332 |
| 2021-12-28 | 41.79 | $50.39 | 245127 |
| 2021-12-27 | 38.39 | $50.37 | 47139 |
| 2021-12-23 | 40.65 | $50.39 | 21000 |
| 2021-12-22 | 45.76 | $50.43 | 145400 |
| 2021-12-21 | 48.67 | $50.45 | 123216 |
| 2021-12-20 | 47.07 | $50.44 | 27500 |
| 2021-12-17 | 47.07 | $50.44 | 28200 |
| 2021-12-16 | 48.43 | $50.45 | 214311 |
| 2021-12-15 | 46.98 | $50.44 | 402441 |
| 2021-12-14 | 48.27 | $50.45 | 119300 |
| 2021-12-13 | 46.88 | $50.44 | 98133 |
| 2021-12-10 | 45.49 | $50.43 | 109408 |
| 2021-12-09 | 41.09 | $50.40 | 22500 |
| 2021-12-08 | 45.77 | $50.44 | 105600 |
| 2021-12-07 | 35.26 | $50.38 | 82400 |
| 2021-12-06 | 37.56 | $50.40 | 188944 |
| 2021-12-03 | 41.42 | $50.43 | 67700 |
| 2021-12-02 | 39.45 | $50.42 | 48200 |
| 2021-12-01 | 42.15 | $50.44 | 21900 |
| 2021-11-30 | 48.43 | $50.48 | 42628 |
| 2021-11-29 | 52.12 | $50.50 | 57200 |
| 2021-11-26 | 44.01 | $50.46 | 24528 |
| 2021-11-24 | 55.08 | $50.51 | 17500 |
| 2021-11-23 | 50.34 | $50.49 | 22802 |
| 2021-11-22 | 50.34 | $50.49 | 30500 |
| 2021-11-19 | 50.34 | $50.49 | 35001 |
| 2021-11-18 | 47.98 | $50.48 | 36408 |
| 2021-11-17 | 47.98 | $50.48 | 86838 |
| 2021-11-16 | 47.98 | $50.48 | 14041 |
| 2021-11-15 | 47.98 | $50.48 | 19234 |
| 2021-11-12 | 52.00 | $50.50 | 278500 |
| 2021-11-11 | 50.01 | $50.49 | 104111 |
| 2021-11-10 | 50.01 | $50.49 | 369500 |
| 2021-11-09 | 51.95 | $50.50 | 41731 |
| 2021-11-08 | 53.94 | $50.51 | 65100 |
| 2021-11-05 | 48.30 | $50.48 | 6900 |
| 2021-11-04 | 46.21 | $50.47 | 7300 |
| 2021-11-03 | 48.05 | $50.48 | 13700 |
| 2021-11-02 | 48.05 | $50.48 | 21733 |
| 2021-11-01 | 44.02 | $50.46 | 13400 |
| 2021-10-29 | 56.52 | $50.52 | 19009 |
| 2021-10-28 | 59.18 | $50.53 | 24605 |
| 2021-10-27 | 57.27 | $50.52 | 44800 |
| 2021-10-26 | 50.69 | $50.49 | 23620 |
| 2021-10-25 | 53.29 | $50.50 | 11800 |
| 2021-10-22 | 50.90 | $50.49 | 18300 |
| 2021-10-21 | 50.90 | $50.49 | 36300 |
| 2021-10-20 | 50.90 | $50.49 | 45600 |
| 2021-10-19 | 43.45 | $50.46 | 55500 |
| 2021-10-18 | 45.64 | $50.47 | 13300 |
| 2021-10-15 | 42.91 | $50.46 | 5730 |
| 2021-10-14 | 42.91 | $50.46 | 10200 |
| 2021-10-13 | 42.91 | $50.46 | 8717 |
| 2021-10-12 | 42.91 | $50.46 | 7907 |
| 2021-10-11 | 44.74 | $50.47 | 10900 |
| 2021-10-08 | 48.70 | $50.49 | 92100 |
| 2021-10-07 | 46.45 | $50.48 | 10800 |
| 2021-10-06 | 46.45 | $50.48 | 23000 |
| 2021-10-05 | 44.24 | $50.47 | 235919 |
| 2021-10-04 | 50.13 | $50.50 | 4600 |
| 2021-10-01 | 50.13 | $50.50 | 305700 |
| 2021-09-30 | 54.49 | $50.52 | 85302 |
| 2021-09-29 | 52.53 | $50.51 | 9200 |
| 2021-09-28 | 54.77 | $50.52 | 8900 |
| 2021-09-27 | 52.86 | $50.51 | 13625 |
| 2021-09-24 | 52.86 | $50.51 | 12344 |
| 2021-09-23 | 50.99 | $50.50 | 39830 |
| 2021-09-22 | 50.99 | $50.50 | 16704 |
| 2021-09-21 | 49.17 | $50.49 | 3504 |
| 2021-09-20 | 49.17 | $50.49 | 10100 |
| 2021-09-17 | 49.17 | $50.49 | 6734 |
| 2021-09-16 | 49.17 | $50.49 | 15700 |
| 2021-09-15 | 49.17 | $50.49 | 39000 |
| 2021-09-14 | 49.17 | $50.49 | 71400 |
| 2021-09-13 | 49.17 | $50.49 | 35800 |
| 2021-09-10 | 50.48 | $50.50 | 33813 |
| 2021-09-09 | 51.79 | $50.51 | 44400 |
| 2021-09-08 | 47.93 | $50.48 | 175040 |
| 2021-09-07 | 49.18 | $50.49 | 8700 |
| 2021-09-03 | 49.18 | $50.49 | 8400 |
| 2021-09-02 | 49.18 | $50.49 | 10511 |
| 2021-09-01 | 50.30 | $50.50 | 17047 |
| 2021-08-31 | 53.79 | $50.53 | 16806 |
| 2021-08-30 | 58.97 | $50.57 | 15200 |
| 2021-08-27 | 54.83 | $50.53 | 7506 |
| 2021-08-26 | 53.73 | $50.52 | 15531 |
| 2021-08-25 | 55.01 | $50.53 | 12317 |
| 2021-08-24 | 53.97 | $50.52 | 3200 |
| 2021-08-23 | 52.93 | $50.51 | 6400 |
| 2021-08-20 | 51.90 | $50.50 | 6400 |
| 2021-08-19 | 55.35 | $50.53 | 34000 |
| 2021-08-18 | 52.34 | $50.50 | 11146 |
| 2021-08-17 | 52.34 | $50.50 | 5300 |
| 2021-08-16 | 53.42 | $50.51 | 13124 |
| 2021-08-13 | 53.42 | $50.51 | 17331 |
| 2021-08-12 | 52.54 | $50.50 | 2200 |
| 2021-08-11 | 53.50 | $50.51 | 89800 |
| 2021-08-10 | 54.46 | $50.52 | 29700 |
| 2021-08-09 | 51.15 | $50.48 | 22400 |
| 2021-08-06 | 53.94 | $50.51 | 33731 |
| 2021-08-05 | 52.30 | $50.49 | 587932 |
| 2021-08-04 | 49.74 | $50.46 | 1939 |
| 2021-08-03 | 50.60 | $50.47 | 4400 |
| 2021-08-02 | 48.92 | $50.45 | 30100 |
| 2021-07-30 | 54.16 | $50.51 | 3527 |
| 2021-07-29 | 52.55 | $50.49 | 65015 |
| 2021-07-28 | 52.55 | $50.49 | 98500 |
| 2021-07-27 | 52.55 | $50.49 | 561800 |
| 2021-07-26 | 50.31 | $50.46 | 1235 |
| 2021-07-23 | 51.07 | $50.47 | 3423 |
| 2021-07-22 | 51.82 | $50.48 | 2327 |
| 2021-07-21 | 52.55 | $50.49 | 10700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2026-07-17
Close Price
$50.59
Vol: 4.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -42.86 | $50.59 | 4.5M |
| 2026-07-16 | -52.38 | $50.57 | 3.2M |
| 2026-07-15 | -61.90 | $50.55 | 3.9M |
| 2026-07-14 | -66.67 | $50.54 | 8.8M |
| 2026-07-13 | -52.38 | $50.57 | 3.0M |
| 2026-07-10 | -61.90 | $50.55 | 4.1M |
| 2026-07-09 | -61.90 | $50.55 | 3.7M |
| 2026-07-08 | -71.43 | $50.53 | 4.4M |
| 2026-07-07 | -66.67 | $50.54 | 3.8M |
| 2026-07-06 | -71.43 | $50.53 | 6.7M |
| 2026-07-02 | -61.90 | $50.55 | 9.0M |
| 2026-07-01 | -85.71 | $50.50 | 6.6M |
| 2026-06-30 | -90.48 | $50.49 | 5.8M |
| 2026-06-29 | 0.00 | $50.68 | 4.1M |
| 2026-06-26 | 0.00 | $50.67 | 3.9M |
| 2026-06-25 | -31.58 | $50.66 | 4.1M |
| 2026-06-24 | -42.11 | $50.64 | 3.9M |
| 2026-06-23 | -42.11 | $50.64 | 3.8M |
| 2026-06-22 | -36.84 | $50.65 | 3.3M |
| 2026-06-18 | -42.11 | $50.64 | 6.2M |
| 2026-06-17 | -57.89 | $50.61 | 4.3M |
| 2026-06-16 | -57.89 | $50.61 | 5.4M |
| 2026-06-15 | -52.63 | $50.62 | 6.2M |
| 2026-06-12 | -63.16 | $50.60 | 4.8M |
| 2026-06-11 | -68.42 | $50.59 | 5.6M |
| 2026-06-10 | -73.68 | $50.58 | 5.8M |
| 2026-06-09 | -78.95 | $50.57 | 7.0M |
| 2026-06-08 | -73.68 | $50.58 | 4.4M |
| 2026-06-05 | -78.95 | $50.57 | 5.1M |
| 2026-06-04 | -89.47 | $50.55 | 4.2M |
| 2026-06-03 | -94.74 | $50.54 | 5.0M |
| 2026-06-02 | -89.47 | $50.55 | 8.1M |
| 2026-06-01 | -94.74 | $50.54 | 5.6M |
| 2026-05-29 | -85.71 | $50.54 | 4.2M |
| 2026-05-28 | -4.55 | $50.71 | 5.6M |
| 2026-05-27 | 0.00 | $50.72 | 4.3M |
| 2026-05-26 | -4.76 | $50.70 | 4.7M |
| 2026-05-22 | -9.52 | $50.69 | 2.8M |
| 2026-05-21 | -20.00 | $50.66 | 4.8M |
| 2026-05-20 | -20.00 | $50.66 | 5.8M |
| 2026-05-19 | -30.00 | $50.64 | 7.0M |
| 2026-05-18 | -25.00 | $50.65 | 4.0M |
| 2026-05-15 | -35.00 | $50.63 | 4.1M |
| 2026-05-14 | -30.00 | $50.64 | 4.3M |
| 2026-05-13 | -35.00 | $50.63 | 4.5M |
| 2026-05-12 | -40.00 | $50.62 | 4.6M |
| 2026-05-11 | -55.00 | $50.59 | 6.1M |
| 2026-05-08 | -50.00 | $50.60 | 7.0M |
| 2026-05-07 | -61.90 | $50.57 | 5.4M |
| 2026-05-06 | -60.87 | $50.56 | 9.9M |
| 2026-05-05 | -58.33 | $50.56 | 4.6M |
| 2026-05-04 | -55.17 | $50.54 | 4.5M |
| 2026-05-01 | -65.52 | $50.51 | 5.5M |
| 2026-04-30 | -54.55 | $50.52 | 4.6M |
| 2026-04-29 | 0.00 | $50.70 | 12.2M |
| 2026-04-28 | -2.86 | $50.66 | 6.9M |
| 2026-04-27 | -2.86 | $50.66 | 4.5M |
| 2026-04-24 | -2.94 | $50.65 | 7.1M |
| 2026-04-23 | 0.00 | $50.63 | 2.8M |
| 2026-04-22 | -3.23 | $50.62 | 3.9M |
| 2026-04-21 | -9.68 | $50.60 | 3.1M |
| 2026-04-20 | -12.90 | $50.59 | 4.3M |
| 2026-04-17 | 0.00 | $50.63 | 3.9M |
| 2026-04-16 | -10.00 | $50.59 | 3.0M |
| 2026-04-15 | -13.33 | $50.58 | 2.8M |
| 2026-04-14 | -16.67 | $50.57 | 4.3M |
| 2026-04-13 | -23.33 | $50.55 | 5.2M |
| 2026-04-10 | -40.00 | $50.50 | 3.3M |
| 2026-04-09 | -40.00 | $50.50 | 5.1M |
| 2026-04-08 | -43.33 | $50.49 | 3.7M |
| 2026-04-07 | -50.00 | $50.47 | 4.1M |
| 2026-04-06 | -53.33 | $50.46 | 4.3M |
| 2026-04-02 | -66.67 | $50.42 | 3.9M |
| 2026-04-01 | -83.33 | $50.37 | 4.2M |
| 2026-03-31 | -83.33 | $50.37 | 3.7M |
| 2026-03-30 | -36.67 | $50.51 | 6.0M |
| 2026-03-27 | -40.00 | $50.50 | 7.8M |
| 2026-03-26 | -13.33 | $50.58 | 5.0M |
| 2026-03-25 | -38.64 | $50.59 | 6.5M |
| 2026-03-24 | -41.30 | $50.59 | 12.4M |
| 2026-03-23 | -45.65 | $50.57 | 5.5M |
| 2026-03-20 | -61.70 | $50.50 | 4.7M |
| 2026-03-19 | -61.70 | $50.50 | 6.0M |
| 2026-03-18 | -70.21 | $50.46 | 4.3M |
| 2026-03-17 | -70.21 | $50.46 | 6.9M |
| 2026-03-16 | -70.21 | $50.46 | 5.7M |
| 2026-03-13 | -87.23 | $50.38 | 7.4M |
| 2026-03-12 | -71.74 | $50.46 | 5.5M |
| 2026-03-11 | -76.09 | $50.44 | 7.0M |
| 2026-03-10 | -71.74 | $50.46 | 7.8M |
| 2026-03-09 | -76.09 | $50.44 | 8.4M |
| 2026-03-06 | -91.30 | $50.37 | 8.3M |
| 2026-03-05 | -78.26 | $50.43 | 7.7M |
| 2026-03-04 | -71.74 | $50.46 | 8.2M |
| 2026-03-03 | -76.09 | $50.44 | 10.6M |
| 2026-03-02 | -76.09 | $50.44 | 9.3M |
| 2026-02-27 | -95.35 | $50.38 | 11.2M |
| 2026-02-26 | -65.00 | $50.69 | 10.8M |
| 2026-02-25 | -40.00 | $50.74 | 5.6M |
| 2026-02-24 | -40.00 | $50.74 | 6.2M |
| 2026-02-23 | -45.00 | $50.73 | 8.4M |
| 2026-02-20 | -30.00 | $50.76 | 6.0M |
| 2026-02-19 | -45.00 | $50.73 | 13.0M |
| 2026-02-18 | -35.00 | $50.75 | 7.5M |
| 2026-02-17 | -50.00 | $50.72 | 4.9M |
| 2026-02-13 | -45.00 | $50.73 | 6.2M |
| 2026-02-12 | -55.00 | $50.71 | 6.6M |
| 2026-02-11 | -65.00 | $50.69 | 5.1M |
| 2026-02-10 | -60.00 | $50.70 | 5.7M |
| 2026-02-09 | -70.00 | $50.68 | 5.3M |
| 2026-02-06 | -80.00 | $50.66 | 6.8M |
| 2026-02-05 | -86.36 | $50.63 | 9.2M |
| 2026-02-04 | -59.09 | $50.69 | 5.8M |
| 2026-02-03 | -60.87 | $50.68 | 5.8M |
| 2026-02-02 | -50.00 | $50.69 | 5.8M |
| 2026-01-30 | -57.69 | $50.67 | 11.7M |
| 2026-01-29 | 0.00 | $50.82 | 12.8M |
| 2026-01-28 | -3.70 | $50.80 | 19.8M |
| 2026-01-27 | -10.71 | $50.77 | 5.4M |
| 2026-01-26 | -10.00 | $50.77 | 7.7M |
| 2026-01-23 | 0.00 | $50.80 | 4.6M |
| 2026-01-22 | -5.88 | $50.76 | 4.0M |
| 2026-01-21 | 0.00 | $50.77 | 4.3M |
| 2026-01-20 | -3.03 | $50.75 | 6.0M |
| 2026-01-16 | 0.00 | $50.75 | 4.7M |
| 2026-01-15 | -3.85 | $50.68 | 5.3M |
| 2026-01-14 | -7.69 | $50.67 | 5.5M |
| 2026-01-13 | -11.54 | $50.66 | 6.6M |
| 2026-01-12 | -19.23 | $50.64 | 6.9M |
| 2026-01-09 | -19.23 | $50.64 | 5.5M |
| 2026-01-08 | -26.92 | $50.62 | 5.7M |
| 2026-01-07 | -23.08 | $50.63 | 7.9M |
| 2026-01-06 | -34.62 | $50.60 | 5.3M |
| 2026-01-05 | -38.46 | $50.59 | 5.3M |
| 2026-01-02 | -30.77 | $50.61 | 3.7M |
| 2025-12-31 | -42.31 | $50.58 | 3.3M |
| 2025-12-30 | -46.15 | $50.57 | 4.9M |
| 2025-12-29 | -53.85 | $50.55 | 3.1M |
| 2025-12-26 | -64.52 | $50.54 | 2.5M |
| 2025-12-24 | -80.65 | $50.49 | 2.3M |
| 2025-12-23 | -90.32 | $50.46 | 4.4M |
| 2025-12-22 | -96.77 | $50.44 | 5.5M |
| 2025-12-19 | -33.33 | $50.66 | 4.1M |
| 2025-12-18 | -33.33 | $50.66 | 5.4M |
| 2025-12-17 | -50.00 | $50.62 | 7.1M |
| 2025-12-16 | -54.17 | $50.61 | 3.8M |
| 2025-12-15 | -58.33 | $50.60 | 5.4M |
| 2025-12-12 | -66.67 | $50.58 | 3.8M |
| 2025-12-11 | -70.83 | $50.57 | 13.0M |
| 2025-12-10 | -83.33 | $50.54 | 22.1M |
| 2025-12-09 | -91.67 | $50.52 | 8.0M |
| 2025-12-08 | -91.67 | $50.52 | 14.8M |
| 2025-12-05 | -86.96 | $50.54 | 4.8M |
| 2025-12-04 | -86.96 | $50.54 | 4.4M |
| 2025-12-03 | -86.96 | $50.54 | 5.0M |
| 2025-12-02 | -91.30 | $50.53 | 4.8M |
| 2025-12-01 | -78.26 | $50.56 | 5.7M |
| 2025-11-28 | -17.39 | $50.73 | 1.6M |
| 2025-11-26 | -30.43 | $50.70 | 3.8M |
| 2025-11-25 | -39.13 | $50.68 | 6.1M |
| 2025-11-24 | -39.13 | $50.68 | 5.4M |
| 2025-11-21 | -34.78 | $50.69 | 5.5M |
| 2025-11-20 | -43.48 | $50.67 | 4.8M |
| 2025-11-19 | -43.48 | $50.67 | 4.5M |
| 2025-11-18 | -60.87 | $50.63 | 6.8M |
| 2025-11-17 | -52.17 | $50.65 | 4.1M |
| 2025-11-14 | -60.87 | $50.63 | 4.2M |
| 2025-11-13 | -65.22 | $50.62 | 4.5M |
| 2025-11-12 | -69.57 | $50.61 | 3.1M |
| 2025-11-11 | -65.22 | $50.62 | 2.8M |
| 2025-11-10 | -69.57 | $50.61 | 4.8M |
| 2025-11-07 | -82.61 | $50.58 | 5.0M |
| 2025-11-06 | -86.96 | $50.57 | 5.3M |
| 2025-11-05 | -86.96 | $50.57 | 4.1M |
| 2025-11-04 | -91.30 | $50.56 | 8.2M |
| 2025-11-03 | -95.65 | $50.55 | 4.2M |
| 2025-10-31 | -13.64 | $50.74 | 9.8M |
| 2025-10-30 | -28.57 | $50.70 | 5.3M |
| 2025-10-29 | -19.05 | $50.72 | 6.7M |
| 2025-10-28 | -9.52 | $50.74 | 3.0M |
| 2025-10-27 | -30.77 | $50.73 | 7.1M |
| 2025-10-24 | -61.54 | $50.65 | 2.6M |
| 2025-10-23 | -57.69 | $50.66 | 6.6M |
| 2025-10-22 | -65.38 | $50.64 | 3.3M |
| 2025-10-21 | -65.38 | $50.64 | 7.0M |
| 2025-10-20 | -73.08 | $50.62 | 6.8M |
| 2025-10-17 | -73.08 | $50.62 | 4.7M |
| 2025-10-16 | -88.46 | $50.58 | 5.9M |
| 2025-10-15 | -80.77 | $50.60 | 6.2M |
| 2025-10-14 | -84.62 | $50.59 | 4.7M |
| 2025-10-13 | -73.08 | $50.62 | 2.2M |
| 2025-10-10 | -100.00 | $50.55 | 7.3M |
| 2025-10-09 | -86.96 | $50.61 | 4.1M |
| 2025-10-08 | -82.61 | $50.62 | 5.0M |
| 2025-10-07 | -82.61 | $50.62 | 4.2M |
| 2025-10-06 | -95.65 | $50.59 | 4.2M |
| 2025-10-03 | -91.30 | $50.60 | 6.4M |
| 2025-10-02 | -95.65 | $50.59 | 7.1M |
| 2025-10-01 | -91.30 | $50.60 | 5.7M |
| 2025-09-30 | -14.29 | $50.78 | 4.6M |
| 2025-09-29 | -9.52 | $50.78 | 5.5M |
| 2025-09-26 | -30.77 | $50.77 | 4.8M |
| 2025-09-25 | -38.46 | $50.75 | 5.9M |
| 2025-09-24 | -38.46 | $50.75 | 4.1M |
| 2025-09-23 | -38.46 | $50.75 | 10.8M |
| 2025-09-22 | -38.46 | $50.75 | 5.0M |
| 2025-09-19 | -46.15 | $50.73 | 2.8M |
| 2025-09-18 | -53.85 | $50.71 | 4.6M |
| 2025-09-17 | -65.38 | $50.68 | 3.8M |
| 2025-09-16 | -69.23 | $50.67 | 5.8M |
| 2025-09-15 | -61.54 | $50.69 | 3.3M |
| 2025-09-12 | -76.92 | $50.65 | 3.2M |
| 2025-09-11 | -73.08 | $50.66 | 5.3M |
| 2025-09-10 | -69.23 | $50.67 | 4.6M |
| 2025-09-09 | -61.54 | $50.69 | 6.0M |
| 2025-09-08 | -73.08 | $50.66 | 6.1M |
| 2025-09-05 | -92.31 | $50.61 | 5.3M |
| 2025-09-04 | -88.46 | $50.62 | 4.6M |
| 2025-09-03 | -80.77 | $50.64 | 3.2M |
| 2025-09-02 | -88.46 | $50.62 | 7.6M |
| 2025-08-29 | -10.34 | $50.82 | 6.2M |
| 2025-08-28 | -16.67 | $50.79 | 5.4M |
| 2025-08-27 | -13.79 | $50.79 | 14.0M |
| 2025-08-26 | -14.29 | $50.78 | 7.1M |
| 2025-08-25 | -17.86 | $50.77 | 4.4M |
| 2025-08-22 | -17.86 | $50.77 | 7.1M |
| 2025-08-21 | -25.00 | $50.75 | 9.6M |
| 2025-08-20 | -28.57 | $50.74 | 9.1M |
| 2025-08-19 | -42.86 | $50.70 | 5.7M |
| 2025-08-18 | -39.29 | $50.71 | 2.1M |
| 2025-08-15 | -28.57 | $50.74 | 2.9M |
| 2025-08-14 | -42.86 | $50.70 | 3.9M |
| 2025-08-13 | -64.29 | $50.64 | 5.9M |
| 2025-08-12 | -53.57 | $50.67 | 8.3M |
| 2025-08-11 | -67.86 | $50.63 | 5.1M |
| 2025-08-08 | -71.43 | $50.62 | 6.3M |
| 2025-08-07 | -75.00 | $50.61 | 6.7M |
| 2025-08-06 | -75.00 | $50.61 | 3.7M |
| 2025-08-05 | -78.57 | $50.60 | 5.0M |
| 2025-08-04 | -75.00 | $50.61 | 5.6M |
| 2025-08-01 | -89.29 | $50.57 | 6.5M |
| 2025-07-31 | -11.54 | $50.79 | 13.1M |
| 2025-07-30 | -11.11 | $50.77 | 4.8M |
| 2025-07-29 | -3.57 | $50.79 | 3.8M |
| 2025-07-28 | -14.81 | $50.75 | 4.2M |
| 2025-07-25 | -22.22 | $50.73 | 2.4M |
| 2025-07-24 | -29.63 | $50.71 | 5.4M |
| 2025-07-23 | -40.74 | $50.68 | 4.6M |
| 2025-07-22 | -29.63 | $50.71 | 4.9M |
| 2025-07-21 | -40.74 | $50.68 | 3.8M |
| 2025-07-18 | -51.85 | $50.65 | 3.5M |
| 2025-07-17 | -55.56 | $50.64 | 4.1M |
| 2025-07-16 | -55.56 | $50.64 | 7.5M |
| 2025-07-15 | -55.56 | $50.64 | 4.6M |
| 2025-07-14 | -19.70 | $50.66 | 4.9M |
| 2025-07-11 | -25.76 | $50.62 | 4.8M |
| 2025-07-10 | -27.27 | $50.61 | 5.3M |
| 2025-07-09 | -25.76 | $50.62 | 7.2M |
| 2025-07-08 | -31.82 | $50.58 | 4.8M |
| 2025-07-07 | -31.82 | $50.58 | 5.2M |
| 2025-07-03 | -34.85 | $50.56 | 2.0M |
| 2025-07-02 | -39.39 | $50.53 | 4.9M |
| 2025-07-01 | -33.33 | $50.57 | 6.3M |
| 2025-06-30 | -6.06 | $50.75 | 4.6M |
| 2025-06-27 | -4.62 | $50.75 | 6.5M |
| 2025-06-26 | -6.35 | $50.72 | 4.8M |
| 2025-06-25 | -15.87 | $50.66 | 3.8M |
| 2025-06-24 | -9.52 | $50.70 | 6.0M |
| 2025-06-23 | -4.84 | $50.72 | 3.6M |
| 2025-06-20 | -16.13 | $50.65 | 3.0M |
| 2025-06-18 | -19.35 | $50.63 | 5.9M |
| 2025-06-17 | -16.13 | $50.65 | 4.3M |
| 2025-06-16 | -16.13 | $50.65 | 3.3M |
| 2025-06-13 | -16.13 | $50.65 | 2.1M |
| 2025-06-12 | -36.00 | $50.66 | 4.0M |
| 2025-06-11 | -44.00 | $50.64 | 5.3M |
| 2025-06-10 | -40.00 | $50.65 | 6.1M |
| 2025-06-09 | -60.00 | $50.60 | 2.7M |
| 2025-06-06 | -54.84 | $50.58 | 6.3M |
| 2025-06-05 | -74.19 | $50.52 | 2.9M |
| 2025-06-04 | -61.29 | $50.56 | 6.8M |
| 2025-06-03 | -54.55 | $50.57 | 5.1M |
| 2025-06-02 | -61.76 | $50.54 | 5.7M |
| 2025-05-30 | 0.00 | $50.75 | 4.1M |
| 2025-05-29 | -4.76 | $50.68 | 5.6M |
| 2025-05-28 | -4.88 | $50.67 | 5.0M |
| 2025-05-27 | -15.00 | $50.62 | 5.8M |
| 2025-05-23 | 0.00 | $50.64 | 3.8M |
| 2025-05-22 | -5.56 | $50.62 | 3.9M |
| 2025-05-21 | -11.76 | $50.58 | 6.9M |
| 2025-05-20 | -11.76 | $50.58 | 2.5M |
| 2025-05-19 | -16.67 | $50.56 | 3.7M |
| 2025-05-16 | -6.82 | $50.59 | 4.2M |
| 2025-05-15 | -15.91 | $50.55 | 5.2M |
| 2025-05-14 | -11.36 | $50.57 | 5.6M |
| 2025-05-13 | -13.79 | $50.53 | 5.6M |
| 2025-05-12 | -3.17 | $50.55 | 4.2M |
| 2025-05-09 | -7.32 | $50.49 | 6.2M |
| 2025-05-08 | -7.32 | $50.49 | 4.2M |
| 2025-05-07 | -8.54 | $50.48 | 3.9M |
| 2025-05-06 | -14.63 | $50.43 | 8.8M |
| 2025-05-05 | -6.67 | $50.49 | 10.7M |
| 2025-05-02 | -13.33 | $50.43 | 6.1M |
| 2025-05-01 | -18.89 | $50.38 | 8.0M |
| 2025-04-30 | -1.11 | $50.54 | 5.2M |
| 2025-04-29 | -1.11 | $50.54 | 5.1M |
| 2025-04-28 | -22.52 | $50.51 | 3.4M |
| 2025-04-25 | -23.42 | $50.50 | 3.7M |
| 2025-04-24 | -27.03 | $50.46 | 10.9M |
| 2025-04-23 | -33.33 | $50.39 | 9.8M |
| 2025-04-22 | -38.74 | $50.33 | 8.1M |
| 2025-04-21 | -44.14 | $50.27 | 5.7M |
| 2025-04-17 | -41.44 | $50.30 | 3.3M |
| 2025-04-16 | -46.85 | $50.24 | 7.4M |
| 2025-04-15 | -45.05 | $50.26 | 7.0M |
| 2025-04-14 | -65.77 | $50.03 | 4.4M |
| 2025-04-11 | -82.88 | $49.84 | 7.5M |
| 2025-04-10 | -87.39 | $49.79 | 11.0M |
| 2025-04-09 | -40.54 | $50.31 | 12.4M |
| 2025-04-08 | -52.25 | $50.18 | 14.5M |
| 2025-04-07 | -77.48 | $49.90 | 16.2M |
| 2025-04-04 | -78.49 | $50.03 | 22.5M |
| 2025-04-03 | -94.23 | $50.27 | 11.5M |
| 2025-04-02 | -58.97 | $50.53 | 7.8M |
| 2025-04-01 | -61.54 | $50.52 | 12.3M |
| 2025-03-31 | -12.82 | $50.71 | 6.4M |
| 2025-03-28 | -27.03 | $50.64 | 6.4M |
| 2025-03-27 | -54.39 | $50.63 | 6.0M |
| 2025-03-26 | -65.52 | $50.57 | 6.6M |
| 2025-03-25 | -67.24 | $50.56 | 8.5M |
| 2025-03-24 | -68.97 | $50.55 | 5.9M |
| 2025-03-21 | -65.52 | $50.57 | 7.3M |
| 2025-03-20 | -72.41 | $50.53 | 13.0M |
| 2025-03-19 | -89.58 | $50.52 | 18.0M |
| 2025-03-18 | -87.50 | $50.53 | 4.6M |
| 2025-03-17 | -77.08 | $50.58 | 5.1M |
| 2025-03-14 | -81.25 | $50.56 | 6.8M |
| 2025-03-13 | -97.92 | $50.48 | 8.0M |
| 2025-03-12 | -94.87 | $50.58 | 9.3M |
| 2025-03-11 | -94.87 | $50.58 | 13.3M |
| 2025-03-10 | -89.74 | $50.60 | 12.2M |
| 2025-03-07 | -74.36 | $50.66 | 7.5M |
| 2025-03-06 | -82.05 | $50.63 | 9.3M |
| 2025-03-05 | -71.79 | $50.67 | 8.3M |
| 2025-03-04 | -76.92 | $50.65 | 12.8M |
| 2025-03-03 | -96.43 | $50.68 | 8.9M |
| 2025-02-28 | -63.64 | $50.91 | 9.7M |
| 2025-02-27 | -63.64 | $50.91 | 7.7M |
| 2025-02-26 | -59.09 | $50.92 | 7.0M |
| 2025-02-25 | -63.64 | $50.91 | 6.7M |
| 2025-02-24 | -86.36 | $50.86 | 4.0M |
| 2025-02-21 | -81.82 | $50.87 | 4.9M |
| 2025-02-20 | -81.82 | $50.87 | 4.5M |
| 2025-02-19 | -86.36 | $50.86 | 7.2M |
| 2025-02-18 | -90.91 | $50.85 | 8.7M |
| 2025-02-14 | -77.27 | $50.88 | 6.3M |
| 2025-02-13 | -77.27 | $50.88 | 7.1M |
| 2025-02-12 | -72.73 | $50.89 | 7.1M |
| 2025-02-11 | -54.17 | $50.92 | 5.1M |
| 2025-02-10 | -56.00 | $50.91 | 4.8M |
| 2025-02-07 | -51.72 | $50.90 | 7.9M |
| 2025-02-06 | -51.52 | $50.88 | 5.9M |
| 2025-02-05 | -57.58 | $50.86 | 7.2M |
| 2025-02-04 | -63.64 | $50.84 | 6.5M |
| 2025-02-03 | -63.64 | $50.84 | 9.1M |
| 2025-01-31 | -2.94 | $51.04 | 5.4M |
| 2025-01-30 | -3.03 | $51.02 | 6.6M |
| 2025-01-29 | -5.88 | $51.01 | 16.6M |
| 2025-01-28 | -5.56 | $51.00 | 8.5M |
| 2025-01-27 | -2.70 | $50.99 | 4.6M |
| 2025-01-24 | -2.70 | $50.99 | 7.3M |
| 2025-01-23 | 0.00 | $50.97 | 7.0M |
| 2025-01-22 | -2.56 | $50.95 | 6.4M |
| 2025-01-21 | -2.63 | $50.94 | 4.3M |
| 2025-01-17 | 0.00 | $50.92 | 5.3M |
| 2025-01-16 | -6.06 | $50.88 | 5.6M |
| 2025-01-15 | -3.23 | $50.87 | 7.1M |
| 2025-01-14 | -16.13 | $50.83 | 6.1M |
| 2025-01-13 | -19.35 | $50.82 | 4.4M |
| 2025-01-10 | -29.03 | $50.79 | 7.9M |
| 2025-01-08 | -41.94 | $50.75 | 7.9M |
| 2025-01-07 | -38.71 | $50.76 | 4.9M |
| 2025-01-06 | -35.48 | $50.77 | 10.7M |
| 2025-01-03 | -45.16 | $50.74 | 5.0M |
| 2025-01-02 | -41.94 | $50.75 | 5.6M |
| 2024-12-31 | -54.84 | $50.71 | 3.2M |
| 2024-12-30 | -54.84 | $50.71 | 5.9M |
| 2024-12-27 | -68.29 | $50.70 | 3.8M |
| 2024-12-26 | -78.05 | $50.66 | 3.7M |
| 2024-12-24 | -85.37 | $50.63 | 2.2M |
| 2024-12-23 | -87.80 | $50.62 | 8.0M |
| 2024-12-20 | -46.88 | $50.84 | 4.7M |
| 2024-12-19 | -59.38 | $50.80 | 7.4M |
| 2024-12-18 | -59.38 | $50.80 | 5.0M |
| 2024-12-17 | -46.88 | $50.84 | 5.1M |
| 2024-12-16 | -37.50 | $50.87 | 4.6M |
| 2024-12-13 | -53.13 | $50.82 | 5.2M |
| 2024-12-12 | -62.50 | $50.79 | 4.2M |
| 2024-12-11 | -59.38 | $50.80 | 4.8M |
| 2024-12-10 | -59.38 | $50.80 | 3.5M |
| 2024-12-09 | -62.50 | $50.79 | 4.5M |
| 2024-12-06 | -75.00 | $50.75 | 4.1M |
| 2024-12-05 | -78.13 | $50.74 | 4.0M |
| 2024-12-04 | -69.70 | $50.76 | 3.4M |
| 2024-12-03 | -61.11 | $50.77 | 12.8M |
| 2024-12-02 | -83.33 | $50.69 | 7.9M |
| 2024-11-29 | -8.33 | $50.96 | 3.2M |
| 2024-11-27 | -8.33 | $50.96 | 5.0M |
| 2024-11-26 | -13.89 | $50.94 | 9.3M |
| 2024-11-25 | -13.89 | $50.94 | 3.1M |
| 2024-11-22 | -5.56 | $50.97 | 3.4M |
| 2024-11-21 | -3.13 | $50.94 | 3.3M |
| 2024-11-20 | -20.00 | $50.87 | 3.3M |
| 2024-11-19 | -26.67 | $50.85 | 6.3M |
| 2024-11-18 | -26.67 | $50.85 | 4.5M |
| 2024-11-15 | -3.57 | $50.90 | 5.7M |
| 2024-11-14 | -21.43 | $50.85 | 4.9M |
| 2024-11-13 | -35.71 | $50.81 | 5.4M |
| 2024-11-12 | -42.86 | $50.79 | 4.4M |
| 2024-11-11 | -46.43 | $50.78 | 2.1M |
| 2024-11-08 | -42.86 | $50.79 | 4.4M |
| 2024-11-07 | -60.71 | $50.74 | 3.7M |
| 2024-11-06 | -75.00 | $50.70 | 6.3M |
| 2024-11-05 | -82.14 | $50.68 | 4.4M |
| 2024-11-04 | -89.29 | $50.66 | 8.0M |
| 2024-11-01 | -95.83 | $50.68 | 8.7M |
| 2024-10-31 | -3.45 | $50.90 | 4.2M |
| 2024-10-30 | 0.00 | $50.90 | 2.9M |
| 2024-10-29 | -14.29 | $50.86 | 4.2M |
| 2024-10-28 | 0.00 | $50.87 | 1.8M |
| 2024-10-25 | -26.67 | $50.83 | 3.1M |
| 2024-10-24 | -30.00 | $50.82 | 4.1M |
| 2024-10-23 | -26.67 | $50.83 | 3.4M |
| 2024-10-22 | -33.33 | $50.81 | 3.5M |
| 2024-10-21 | -33.33 | $50.81 | 2.3M |
| 2024-10-18 | -36.67 | $50.80 | 2.7M |
| 2024-10-17 | -46.67 | $50.77 | 4.4M |
| 2024-10-16 | -46.67 | $50.77 | 3.1M |
| 2024-10-15 | -46.67 | $50.77 | 4.7M |
| 2024-10-14 | -53.33 | $50.75 | 1.7M |
| 2024-10-11 | -56.67 | $50.74 | 5.0M |
| 2024-10-10 | -56.67 | $50.74 | 5.8M |
| 2024-10-09 | -63.33 | $50.72 | 3.1M |
| 2024-10-08 | -66.67 | $50.71 | 2.5M |
| 2024-10-07 | -70.00 | $50.70 | 2.8M |
| 2024-10-04 | -76.67 | $50.68 | 3.2M |
| 2024-10-03 | -83.33 | $50.66 | 4.1M |
| 2024-10-02 | -86.67 | $50.65 | 6.8M |
| 2024-10-01 | -90.00 | $50.64 | 12.5M |
| 2024-09-30 | -11.11 | $50.88 | 4.8M |
| 2024-09-27 | -10.71 | $50.89 | 2.9M |
| 2024-09-26 | -17.86 | $50.87 | 2.7M |
| 2024-09-25 | -25.00 | $50.85 | 2.0M |
| 2024-09-24 | -25.00 | $50.85 | 3.3M |
| 2024-09-23 | -28.57 | $50.84 | 3.1M |
| 2024-09-20 | -32.14 | $50.83 | 2.6M |
| 2024-09-19 | -46.43 | $50.79 | 3.1M |
| 2024-09-18 | -50.00 | $50.78 | 2.6M |
| 2024-09-17 | -53.57 | $50.77 | 2.5M |
| 2024-09-16 | -53.57 | $50.77 | 2.1M |
| 2024-09-13 | -56.67 | $50.75 | 3.1M |
| 2024-09-12 | -52.78 | $50.73 | 3.4M |
| 2024-09-11 | -58.33 | $50.71 | 2.3M |
| 2024-09-10 | -55.56 | $50.72 | 2.0M |
| 2024-09-09 | -55.56 | $50.72 | 1.9M |
| 2024-09-06 | -61.11 | $50.70 | 1.9M |
| 2024-09-05 | -72.22 | $50.66 | 2.6M |
| 2024-09-04 | -69.44 | $50.67 | 2.8M |
| 2024-09-03 | -61.90 | $50.66 | 2.5M |
| 2024-08-30 | -0.95 | $50.91 | 2.0M |
| 2024-08-29 | -2.91 | $50.87 | 1.9M |
| 2024-08-28 | -1.94 | $50.88 | 1.8M |
| 2024-08-27 | -8.26 | $50.87 | 1.7M |
| 2024-08-26 | -8.26 | $50.87 | 1.8M |
| 2024-08-23 | -10.09 | $50.85 | 1.9M |
| 2024-08-22 | -12.84 | $50.82 | 1.8M |
| 2024-08-21 | -14.68 | $50.80 | 1.9M |
| 2024-08-20 | -15.60 | $50.79 | 3.4M |
| 2024-08-19 | -18.35 | $50.76 | 2.3M |
| 2024-08-16 | -25.69 | $50.68 | 2.5M |
| 2024-08-15 | -28.44 | $50.65 | 2.0M |
| 2024-08-14 | -29.36 | $50.64 | 1.9M |
| 2024-08-13 | -28.44 | $50.65 | 2.8M |
| 2024-08-12 | -27.52 | $50.66 | 2.8M |
| 2024-08-09 | -24.77 | $50.69 | 1.9M |
| 2024-08-08 | -26.61 | $50.67 | 2.8M |
| 2024-08-07 | -27.52 | $50.66 | 3.2M |
| 2024-08-06 | -30.28 | $50.63 | 3.0M |
| 2024-08-05 | -40.37 | $50.52 | 6.8M |
| 2024-08-02 | -81.25 | $50.57 | 3.0M |
| 2024-08-01 | -77.78 | $50.68 | 4.3M |
| 2024-07-31 | -12.12 | $50.92 | 3.8M |
| 2024-07-30 | -3.03 | $50.95 | 1.6M |
| 2024-07-29 | 0.00 | $50.91 | 2.1M |
| 2024-07-26 | -7.14 | $50.87 | 1.6M |
| 2024-07-25 | -17.86 | $50.84 | 1.9M |
| 2024-07-24 | -17.86 | $50.84 | 2.5M |
| 2024-07-23 | -14.29 | $50.85 | 2.6M |
| 2024-07-22 | -28.57 | $50.81 | 2.2M |
| 2024-07-19 | -28.57 | $50.81 | 826000 |
| 2024-07-18 | -42.86 | $50.77 | 2.3M |
| 2024-07-17 | -42.86 | $50.77 | 1.7M |
| 2024-07-16 | -39.29 | $50.78 | 9.1M |
| 2024-07-15 | -42.86 | $50.77 | 2.0M |
| 2024-07-12 | -46.43 | $50.76 | 5.0M |
| 2024-07-11 | -57.14 | $50.73 | 2.4M |
| 2024-07-10 | -60.71 | $50.72 | 3.2M |
| 2024-07-09 | -64.29 | $50.71 | 2.4M |
| 2024-07-08 | -78.57 | $50.67 | 1.7M |
| 2024-07-05 | -82.14 | $50.66 | 2.0M |
| 2024-07-03 | -89.29 | $50.64 | 1.5M |
| 2024-07-02 | -92.86 | $50.63 | 3.5M |
| 2024-07-01 | -96.43 | $50.62 | 3.4M |
| 2024-06-28 | -19.23 | $50.88 | 2.9M |
| 2024-06-27 | -26.92 | $50.86 | 2.3M |
| 2024-06-26 | -30.77 | $50.85 | 1.6M |
| 2024-06-25 | -30.77 | $50.85 | 1.4M |
| 2024-06-24 | -30.77 | $50.85 | 2.3M |
| 2024-06-21 | -38.46 | $50.83 | 1.8M |
| 2024-06-20 | -53.85 | $50.79 | 2.4M |
| 2024-06-18 | -53.85 | $50.79 | 2.4M |
| 2024-06-17 | -57.69 | $50.78 | 1.6M |
| 2024-06-14 | -69.23 | $50.75 | 3.8M |
| 2024-06-13 | -69.23 | $50.75 | 1.9M |
| 2024-06-12 | -73.08 | $50.74 | 10.1M |
| 2024-06-11 | -73.08 | $50.74 | 2.1M |
| 2024-06-10 | -76.92 | $50.73 | 2.2M |
| 2024-06-07 | -75.00 | $50.72 | 2.6M |
| 2024-06-06 | -80.00 | $50.69 | 2.5M |
| 2024-06-05 | -72.73 | $50.69 | 2.8M |
| 2024-06-04 | -72.73 | $50.69 | 1.7M |
| 2024-06-03 | -72.73 | $50.69 | 3.5M |
| 2024-05-31 | 0.00 | $50.93 | 2.1M |
| 2024-05-30 | 0.00 | $50.91 | 1.9M |
| 2024-05-29 | -2.78 | $50.89 | 1.5M |
| 2024-05-28 | -11.11 | $50.86 | 1.5M |
| 2024-05-24 | -5.71 | $50.87 | 2.2M |
| 2024-05-23 | -3.03 | $50.86 | 3.4M |
| 2024-05-22 | -10.34 | $50.80 | 1.5M |
| 2024-05-21 | -10.34 | $50.80 | 1.8M |
| 2024-05-20 | -13.79 | $50.79 | 2.9M |
| 2024-05-17 | -20.69 | $50.77 | 1.5M |
| 2024-05-16 | -31.03 | $50.74 | 1.8M |
| 2024-05-15 | -37.93 | $50.72 | 2.2M |
| 2024-05-14 | -41.38 | $50.71 | 1.5M |
| 2024-05-13 | -44.83 | $50.70 | 1.8M |
| 2024-05-10 | -48.28 | $50.69 | 2.4M |
| 2024-05-09 | -58.62 | $50.66 | 1.3M |
| 2024-05-08 | -72.41 | $50.62 | 3.5M |
| 2024-05-07 | -56.76 | $50.62 | 3.6M |
| 2024-05-06 | -59.46 | $50.61 | 4.4M |
| 2024-05-03 | -67.57 | $50.58 | 5.6M |
| 2024-05-02 | -67.57 | $50.58 | 4.6M |
| 2024-05-01 | -78.38 | $50.54 | 2.5M |
| 2024-04-30 | -10.81 | $50.79 | 2.9M |
| 2024-04-29 | -10.81 | $50.79 | 1.9M |
| 2024-04-26 | -5.71 | $50.79 | 2.2M |
| 2024-04-25 | -3.03 | $50.78 | 2.9M |
| 2024-04-24 | -9.68 | $50.74 | 1.6M |
| 2024-04-23 | -19.35 | $50.71 | 4.6M |
| 2024-04-22 | -13.33 | $50.72 | 2.0M |
| 2024-04-19 | -13.33 | $50.72 | 1.4M |
| 2024-04-18 | -10.71 | $50.71 | 2.5M |
| 2024-04-17 | -25.00 | $50.67 | 1.8M |
| 2024-04-16 | -35.71 | $50.64 | 1.5M |
| 2024-04-15 | -39.29 | $50.63 | 2.1M |
| 2024-04-12 | -35.71 | $50.64 | 1.7M |
| 2024-04-11 | -60.71 | $50.57 | 1.5M |
| 2024-04-10 | -64.29 | $50.56 | 3.6M |
| 2024-04-09 | -64.00 | $50.58 | 1.5M |
| 2024-04-08 | -64.00 | $50.58 | 2.0M |
| 2024-04-05 | -72.00 | $50.56 | 1.1M |
| 2024-04-04 | -80.00 | $50.54 | 2.2M |
| 2024-04-03 | -96.15 | $50.49 | 1.4M |
| 2024-04-02 | -92.59 | $50.49 | 1.6M |
| 2024-04-01 | -92.59 | $50.49 | 1.8M |
| 2024-03-28 | 0.00 | $50.74 | 1.8M |
| 2024-03-27 | -7.14 | $50.71 | 2.1M |
| 2024-03-26 | -19.23 | $50.66 | 1.5M |
| 2024-03-25 | -15.38 | $50.67 | 1.6M |
| 2024-03-22 | -15.38 | $50.67 | 1.3M |
| 2024-03-21 | -23.08 | $50.65 | 1.5M |
| 2024-03-20 | -34.62 | $50.62 | 861700 |
| 2024-03-19 | -42.31 | $50.60 | 798900 |
| 2024-03-18 | -42.31 | $50.60 | 843809 |
| 2024-03-15 | -46.15 | $50.59 | 736700 |
| 2024-03-14 | -50.00 | $50.58 | 1.1M |
| 2024-03-13 | -57.69 | $50.56 | 2.1M |
| 2024-03-12 | -65.38 | $50.54 | 1.9M |
| 2024-03-11 | -73.08 | $50.52 | 1.1M |
| 2024-03-08 | -73.08 | $50.52 | 1.1M |
| 2024-03-07 | -76.92 | $50.51 | 2.2M |
| 2024-03-06 | -88.46 | $50.48 | 1.4M |
| 2024-03-05 | -84.62 | $50.49 | 1.2M |
| 2024-03-04 | -79.31 | $50.48 | 1.1M |
| 2024-03-01 | -83.33 | $50.46 | 2.6M |
| 2024-02-29 | -2.94 | $50.70 | 1.3M |
| 2024-02-28 | -9.09 | $50.67 | 1.1M |
| 2024-02-27 | 0.00 | $50.68 | 1.4M |
| 2024-02-26 | -6.67 | $50.65 | 640792 |
| 2024-02-23 | -6.67 | $50.65 | 1.0M |
| 2024-02-22 | -16.67 | $50.62 | 983700 |
| 2024-02-21 | -13.33 | $50.63 | 930200 |
| 2024-02-20 | -20.00 | $50.61 | 919000 |
| 2024-02-16 | -26.67 | $50.59 | 1.2M |
| 2024-02-15 | -30.00 | $50.58 | 1.1M |
| 2024-02-14 | -43.33 | $50.54 | 2.6M |
| 2024-02-13 | -50.00 | $50.52 | 2.0M |
| 2024-02-12 | -46.67 | $50.53 | 901824 |
| 2024-02-09 | -50.00 | $50.52 | 5.1M |
| 2024-02-08 | -50.00 | $50.52 | 1.7M |
| 2024-02-07 | -56.67 | $50.50 | 870338 |
| 2024-02-06 | -60.00 | $50.49 | 1.2M |
| 2024-02-05 | -66.67 | $50.47 | 1.0M |
| 2024-02-02 | -78.79 | $50.41 | 1.9M |
| 2024-02-01 | -69.44 | $50.42 | 1.8M |
| 2024-01-31 | -8.33 | $50.64 | 1.4M |
| 2024-01-30 | -5.41 | $50.65 | 1.2M |
| 2024-01-29 | -5.26 | $50.65 | 847100 |
| 2024-01-26 | 0.00 | $50.63 | 536100 |
| 2024-01-25 | 0.00 | $50.63 | 984600 |
| 2024-01-24 | -5.71 | $50.59 | 916618 |
| 2024-01-23 | -2.56 | $50.59 | 2.4M |
| 2024-01-22 | -7.89 | $50.56 | 4.2M |
| 2024-01-19 | -5.26 | $50.57 | 1.3M |
| 2024-01-18 | -10.53 | $50.55 | 1.2M |
| 2024-01-17 | -15.79 | $50.53 | 1.7M |
| 2024-01-16 | -26.32 | $50.49 | 1.0M |
| 2024-01-12 | -10.34 | $50.47 | 724942 |
| 2024-01-11 | -20.69 | $50.44 | 617800 |
| 2024-01-10 | -31.03 | $50.41 | 1.4M |
| 2024-01-09 | -37.93 | $50.39 | 1.5M |
| 2024-01-08 | -41.38 | $50.38 | 727300 |
| 2024-01-05 | -37.14 | $50.37 | 1.3M |
| 2024-01-04 | -51.43 | $50.32 | 1.7M |
| 2024-01-03 | -45.71 | $50.34 | 1.5M |
| 2024-01-02 | -40.00 | $50.36 | 977000 |
| 2023-12-29 | -57.14 | $50.30 | 611303 |
| 2023-12-28 | -62.86 | $50.28 | 784000 |
| 2023-12-27 | -65.71 | $50.27 | 623300 |
| 2023-12-26 | -68.57 | $50.26 | 715600 |
| 2023-12-22 | -74.29 | $50.24 | 1.0M |
| 2023-12-21 | -2.86 | $50.49 | 841234 |
| 2023-12-20 | -6.25 | $50.45 | 1.3M |
| 2023-12-19 | -6.45 | $50.44 | 1.4M |
| 2023-12-18 | -29.03 | $50.37 | 2.3M |
| 2023-12-15 | -6.45 | $50.44 | 2.0M |
| 2023-12-14 | -51.61 | $50.30 | 2.1M |
| 2023-12-13 | -58.06 | $50.28 | 1.0M |
| 2023-12-12 | -61.29 | $50.27 | 1.8M |
| 2023-12-11 | -58.06 | $50.28 | 821845 |
| 2023-12-08 | -65.63 | $50.25 | 1.2M |
| 2023-12-07 | -86.11 | $50.15 | 1.9M |
| 2023-12-06 | -64.86 | $50.22 | 917200 |
| 2023-12-05 | -65.79 | $50.21 | 858200 |
| 2023-12-04 | -70.00 | $50.18 | 956107 |
| 2023-12-01 | -64.44 | $50.17 | 2.4M |
| 2023-11-30 | -6.67 | $50.43 | 1.5M |
| 2023-11-29 | 0.00 | $50.42 | 936744 |
| 2023-11-28 | -7.50 | $50.35 | 815000 |
| 2023-11-27 | -7.50 | $50.35 | 936217 |
| 2023-11-24 | -5.41 | $50.33 | 327632 |
| 2023-11-22 | -2.94 | $50.31 | 2.5M |
| 2023-11-21 | -3.03 | $50.30 | 1.5M |
| 2023-11-20 | -3.13 | $50.29 | 1.4M |
| 2023-11-17 | 0.00 | $50.28 | 558019 |
| 2023-11-16 | 0.00 | $50.25 | 868000 |
| 2023-11-15 | -18.52 | $50.20 | 1.3M |
| 2023-11-14 | -18.52 | $50.20 | 868907 |
| 2023-11-13 | -34.38 | $50.19 | 594443 |
| 2023-11-10 | -46.88 | $50.15 | 867000 |
| 2023-11-09 | -50.00 | $50.14 | 910500 |
| 2023-11-08 | -62.50 | $50.10 | 953700 |
| 2023-11-07 | -62.50 | $50.10 | 699000 |
| 2023-11-06 | -62.50 | $50.10 | 649018 |
| 2023-11-03 | -84.38 | $50.03 | 1.3M |
| 2023-11-02 | -87.50 | $50.02 | 909000 |
| 2023-11-01 | -90.63 | $50.01 | 907200 |
| 2023-10-31 | -16.67 | $50.25 | 1.2M |
| 2023-10-30 | -26.67 | $50.22 | 1.4M |
| 2023-10-27 | -30.00 | $50.21 | 831713 |
| 2023-10-26 | -58.97 | $50.16 | 1.1M |
| 2023-10-25 | -66.04 | $50.18 | 1.5M |
| 2023-10-24 | -88.41 | $50.16 | 1.0M |
| 2023-10-23 | -90.58 | $50.13 | 1.3M |
| 2023-10-20 | -90.58 | $50.13 | 710700 |
| 2023-10-19 | -91.30 | $50.12 | 1.2M |
| 2023-10-18 | -92.75 | $50.10 | 1.2M |
| 2023-10-17 | -93.48 | $50.09 | 673400 |
| 2023-10-16 | -95.65 | $50.06 | 750105 |
| 2023-10-13 | -94.20 | $50.08 | 712940 |
| 2023-10-12 | -95.65 | $50.06 | 801600 |
| 2023-10-11 | -97.10 | $50.04 | 826200 |
| 2023-10-10 | -94.20 | $50.08 | 686809 |
| 2023-10-09 | -94.20 | $50.08 | 1.1M |
| 2023-10-06 | -97.10 | $50.04 | 1.1M |
| 2023-10-05 | -99.28 | $50.01 | 752000 |
| 2023-10-04 | -98.52 | $50.05 | 1.0M |
| 2023-10-03 | -98.50 | $50.07 | 602751 |
| 2023-10-02 | -97.74 | $50.08 | 1.1M |
| 2023-09-29 | -78.95 | $50.33 | 432600 |
| 2023-09-28 | -78.95 | $50.33 | 1.5M |
| 2023-09-27 | -79.70 | $50.32 | 1.4M |
| 2023-09-26 | -77.34 | $50.34 | 1.2M |
| 2023-09-25 | -78.91 | $50.32 | 605800 |
| 2023-09-22 | -80.47 | $50.30 | 539968 |
| 2023-09-21 | -79.69 | $50.31 | 429515 |
| 2023-09-20 | -83.59 | $50.26 | 340428 |
| 2023-09-19 | -83.59 | $50.26 | 569700 |
| 2023-09-18 | -85.16 | $50.24 | 413800 |
| 2023-09-15 | -43.33 | $50.22 | 656818 |
| 2023-09-14 | -46.67 | $50.21 | 491800 |
| 2023-09-13 | -56.67 | $50.18 | 462948 |
| 2023-09-12 | -56.67 | $50.18 | 494900 |
| 2023-09-11 | -66.67 | $50.15 | 680000 |
| 2023-09-08 | -80.00 | $50.11 | 409104 |
| 2023-09-07 | -80.00 | $50.11 | 469726 |
| 2023-09-06 | -77.14 | $50.08 | 582345 |
| 2023-09-05 | -51.43 | $50.17 | 554827 |
| 2023-09-01 | -71.43 | $50.10 | 459294 |
| 2023-08-31 | -2.86 | $50.34 | 285141 |
| 2023-08-30 | -5.71 | $50.33 | 457300 |
| 2023-08-29 | -5.88 | $50.32 | 616300 |
| 2023-08-28 | -7.69 | $50.28 | 550200 |
| 2023-08-25 | -4.26 | $50.25 | 355934 |
| 2023-08-24 | -6.38 | $50.24 | 565017 |
| 2023-08-23 | -4.35 | $50.24 | 478036 |
| 2023-08-22 | -15.22 | $50.19 | 410100 |
| 2023-08-21 | -21.74 | $50.16 | 298600 |
| 2023-08-18 | -21.74 | $50.16 | 339127 |
| 2023-08-17 | -21.74 | $50.16 | 679212 |
| 2023-08-16 | -32.61 | $50.11 | 743600 |
| 2023-08-15 | -28.26 | $50.13 | 804600 |
| 2023-08-14 | -30.43 | $50.12 | 2.6M |
| 2023-08-11 | -36.96 | $50.09 | 575500 |
| 2023-08-10 | -45.65 | $50.05 | 495100 |
| 2023-08-09 | -32.14 | $50.08 | 1.5M |
| 2023-08-08 | -35.71 | $50.06 | 475438 |
| 2023-08-07 | -35.71 | $50.06 | 668000 |
| 2023-08-04 | -31.67 | $50.07 | 662200 |
| 2023-08-03 | -25.00 | $50.10 | 588449 |
| 2023-08-02 | -32.81 | $50.05 | 545700 |
| 2023-08-01 | -35.94 | $50.03 | 688400 |
| 2023-07-31 | -1.49 | $50.25 | 263100 |
| 2023-07-28 | -8.96 | $50.20 | 454600 |
| 2023-07-27 | -11.94 | $50.18 | 531833 |
| 2023-07-26 | -28.36 | $50.07 | 245949 |
| 2023-07-25 | -32.84 | $50.04 | 307430 |
| 2023-07-24 | -29.85 | $50.06 | 687418 |
| 2023-07-21 | -31.34 | $50.05 | 551200 |
| 2023-07-20 | -47.76 | $49.94 | 571000 |
| 2023-07-19 | -52.24 | $49.91 | 493000 |
| 2023-07-18 | -58.21 | $49.87 | 390000 |
| 2023-07-17 | -64.18 | $49.83 | 285400 |
| 2023-07-14 | -68.66 | $49.80 | 378900 |
| 2023-07-13 | -76.47 | $49.74 | 1.5M |
| 2023-07-12 | -80.88 | $49.71 | 532904 |
| 2023-07-11 | -79.41 | $49.72 | 356426 |
| 2023-07-10 | -78.87 | $49.70 | 422311 |
| 2023-07-07 | -84.51 | $49.66 | 238034 |
| 2023-07-06 | -86.30 | $49.63 | 308926 |
| 2023-07-05 | -83.78 | $49.64 | 369101 |
| 2023-07-03 | -82.50 | $49.60 | 88800 |
| 2023-06-30 | -49.40 | $49.85 | 541400 |
| 2023-06-29 | -7.69 | $49.84 | 509040 |
| 2023-06-28 | -2.04 | $49.84 | 373449 |
| 2023-06-27 | -8.16 | $49.81 | 803317 |
| 2023-06-26 | -10.20 | $49.80 | 255400 |
| 2023-06-23 | -16.67 | $49.76 | 261119 |
| 2023-06-22 | -10.42 | $49.79 | 258300 |
| 2023-06-21 | -4.55 | $49.78 | 2.8M |
| 2023-06-20 | -15.91 | $49.73 | 269524 |
| 2023-06-16 | -11.11 | $49.68 | 251831 |
| 2023-06-15 | -12.12 | $49.65 | 382809 |
| 2023-06-14 | -21.21 | $49.62 | 267500 |
| 2023-06-13 | -27.27 | $49.60 | 251034 |
| 2023-06-12 | -18.18 | $49.63 | 163900 |
| 2023-06-09 | -33.33 | $49.58 | 214431 |
| 2023-06-08 | -24.24 | $49.61 | 1.6M |
| 2023-06-07 | -45.45 | $49.54 | 323300 |
| 2023-06-06 | -51.52 | $49.52 | 222401 |
| 2023-06-05 | -57.58 | $49.50 | 243703 |
| 2023-06-02 | -63.64 | $49.48 | 294441 |
| 2023-06-01 | -66.67 | $49.47 | 320100 |
| 2023-05-31 | -8.70 | $49.67 | 1.1M |
| 2023-05-30 | -14.81 | $49.65 | 361413 |
| 2023-05-26 | -18.52 | $49.64 | 543848 |
| 2023-05-25 | -43.24 | $49.63 | 244500 |
| 2023-05-24 | -48.65 | $49.61 | 796331 |
| 2023-05-23 | -51.35 | $49.60 | 1.2M |
| 2023-05-22 | -70.27 | $49.53 | 368600 |
| 2023-05-19 | -59.46 | $49.57 | 428200 |
| 2023-05-18 | -51.35 | $49.60 | 679600 |
| 2023-05-17 | -48.65 | $49.61 | 685900 |
| 2023-05-16 | -64.86 | $49.55 | 255500 |
| 2023-05-15 | -64.86 | $49.55 | 285400 |
| 2023-05-12 | -70.27 | $49.53 | 279301 |
| 2023-05-11 | -67.57 | $49.54 | 289105 |
| 2023-05-10 | -70.27 | $49.53 | 208700 |
| 2023-05-09 | -64.86 | $49.55 | 243245 |
| 2023-05-08 | -59.46 | $49.57 | 233800 |
| 2023-05-05 | -58.97 | $49.56 | 198500 |
| 2023-05-04 | -41.86 | $49.61 | 366900 |
| 2023-05-03 | -61.36 | $49.52 | 574900 |
| 2023-05-02 | -70.21 | $49.46 | 1.0M |
| 2023-05-01 | -51.02 | $49.54 | 444800 |
| 2023-04-28 | -6.12 | $49.76 | 506123 |
| 2023-04-27 | -6.25 | $49.75 | 227625 |
| 2023-04-26 | -2.44 | $49.70 | 758600 |
| 2023-04-25 | -16.22 | $49.61 | 307311 |
| 2023-04-24 | -8.33 | $49.63 | 332205 |
| 2023-04-21 | 0.00 | $49.65 | 367329 |
| 2023-04-20 | -32.56 | $49.59 | 420900 |
| 2023-04-19 | -41.86 | $49.55 | 347700 |
| 2023-04-18 | -22.00 | $49.62 | 676000 |
| 2023-04-17 | -38.00 | $49.54 | 191727 |
| 2023-04-14 | -40.00 | $49.53 | 130803 |
| 2023-04-13 | -35.85 | $49.54 | 172700 |
| 2023-04-12 | -39.62 | $49.52 | 251200 |
| 2023-04-11 | -45.28 | $49.49 | 328205 |
| 2023-04-10 | -64.29 | $49.45 | 246000 |
| 2023-04-06 | -74.29 | $49.38 | 198200 |
| 2023-04-05 | -68.57 | $49.42 | 377547 |
| 2023-04-04 | -71.43 | $49.40 | 279441 |
| 2023-04-03 | -77.14 | $49.36 | 317225 |
| 2023-03-31 | -55.71 | $49.51 | 228700 |
| 2023-03-30 | -48.57 | $49.56 | 254200 |
| 2023-03-29 | -51.43 | $49.54 | 264216 |
| 2023-03-28 | -61.43 | $49.47 | 427600 |
| 2023-03-27 | -71.43 | $49.40 | 179441 |
| 2023-03-24 | -70.00 | $49.41 | 245200 |
| 2023-03-23 | -69.47 | $49.49 | 568200 |
| 2023-03-22 | -83.16 | $49.36 | 279723 |
| 2023-03-21 | -91.58 | $49.28 | 161400 |
| 2023-03-20 | -82.11 | $49.37 | 358400 |
| 2023-03-17 | -85.26 | $49.34 | 476236 |
| 2023-03-16 | -77.89 | $49.41 | 376833 |
| 2023-03-15 | -87.64 | $49.37 | 352919 |
| 2023-03-14 | -96.25 | $49.38 | 289004 |
| 2023-03-13 | -84.38 | $49.61 | 711931 |
| 2023-03-10 | -92.59 | $49.65 | 353425 |
| 2023-03-09 | -94.12 | $49.67 | 530142 |
| 2023-03-08 | -88.24 | $49.70 | 328031 |
| 2023-03-07 | -94.12 | $49.67 | 494400 |
| 2023-03-06 | -76.47 | $49.76 | 243926 |
| 2023-03-03 | -92.16 | $49.68 | 340112 |
| 2023-03-02 | -52.27 | $49.69 | 250709 |
| 2023-03-01 | -55.68 | $49.66 | 1.1M |
| 2023-02-28 | -29.55 | $49.89 | 470941 |
| 2023-02-27 | -32.95 | $49.86 | 420400 |
| 2023-02-24 | -38.64 | $49.81 | 286500 |
| 2023-02-23 | -20.25 | $49.90 | 320600 |
| 2023-02-22 | -22.78 | $49.88 | 480737 |
| 2023-02-21 | -17.72 | $49.92 | 363100 |
| 2023-02-17 | -13.33 | $49.92 | 372624 |
| 2023-02-16 | -12.00 | $49.93 | 221208 |
| 2023-02-15 | -16.00 | $49.90 | 387038 |
| 2023-02-14 | -22.67 | $49.85 | 997122 |
| 2023-02-13 | -4.00 | $49.99 | 484800 |
| 2023-02-10 | -24.00 | $49.84 | 590600 |
| 2023-02-09 | -22.67 | $49.85 | 436600 |
| 2023-02-08 | -25.33 | $49.83 | 428500 |
| 2023-02-07 | -26.67 | $49.82 | 398417 |
| 2023-02-06 | -32.00 | $49.78 | 552732 |
| 2023-02-03 | -45.33 | $49.68 | 851800 |
| 2023-02-02 | -41.33 | $49.71 | 611235 |
| 2023-02-01 | -48.00 | $49.66 | 390600 |
| 2023-01-31 | -15.19 | $49.90 | 260929 |
| 2023-01-30 | -19.75 | $49.86 | 371406 |
| 2023-01-27 | -29.63 | $49.78 | 188547 |
| 2023-01-26 | -33.33 | $49.75 | 217200 |
| 2023-01-25 | -16.13 | $49.73 | 285400 |
| 2023-01-24 | -20.00 | $49.69 | 343219 |
| 2023-01-23 | -21.67 | $49.68 | 335020 |
| 2023-01-20 | -5.88 | $49.69 | 168007 |
| 2023-01-19 | -21.57 | $49.61 | 1.1M |
| 2023-01-18 | -28.30 | $49.59 | 198143 |
| 2023-01-17 | -43.40 | $49.51 | 215500 |
| 2023-01-13 | -50.94 | $49.47 | 219804 |
| 2023-01-12 | -60.38 | $49.42 | 214720 |
| 2023-01-11 | -70.37 | $49.36 | 741049 |
| 2023-01-10 | -40.68 | $49.50 | 164600 |
| 2023-01-09 | -66.10 | $49.35 | 139200 |
| 2023-01-06 | -66.15 | $49.31 | 161848 |
| 2023-01-05 | -64.62 | $49.32 | 191193 |
| 2023-01-04 | -59.42 | $49.33 | 180400 |
| 2023-01-03 | -59.42 | $49.33 | 336100 |
| 2022-12-30 | -69.57 | $49.26 | 318911 |
| 2022-12-29 | -50.72 | $49.39 | 398741 |
| 2022-12-28 | -71.01 | $49.25 | 280340 |
| 2022-12-27 | -72.46 | $49.24 | 221200 |
| 2022-12-23 | -69.57 | $49.26 | 240035 |
| 2022-12-22 | -2.90 | $49.72 | 336448 |
| 2022-12-21 | -42.03 | $49.45 | 421600 |
| 2022-12-20 | -53.62 | $49.37 | 500200 |
| 2022-12-19 | -42.03 | $49.45 | 367300 |
| 2022-12-16 | -38.18 | $49.36 | 588549 |
| 2022-12-15 | -39.66 | $49.34 | 239600 |
| 2022-12-14 | -21.74 | $49.32 | 215900 |
| 2022-12-13 | -36.00 | $49.24 | 430612 |
| 2022-12-12 | -11.32 | $49.36 | 318300 |
| 2022-12-09 | -36.21 | $49.21 | 215143 |
| 2022-12-08 | -37.70 | $49.19 | 204500 |
| 2022-12-07 | -40.58 | $49.14 | 158918 |
| 2022-12-06 | -39.13 | $49.15 | 174648 |
| 2022-12-05 | -36.23 | $49.17 | 203900 |
| 2022-12-02 | -40.28 | $49.13 | 206933 |
| 2022-12-01 | -29.67 | $49.15 | 202900 |
| 2022-11-30 | -4.40 | $49.38 | 136836 |
| 2022-11-29 | -4.55 | $49.35 | 259400 |
| 2022-11-28 | -18.82 | $49.20 | 176400 |
| 2022-11-25 | -17.65 | $49.21 | 90305 |
| 2022-11-23 | -14.29 | $49.17 | 147012 |
| 2022-11-22 | -6.49 | $49.23 | 247800 |
| 2022-11-21 | 0.00 | $49.28 | 314900 |
| 2022-11-18 | -6.58 | $49.22 | 174239 |
| 2022-11-17 | -12.50 | $49.07 | 255100 |
| 2022-11-16 | -6.25 | $49.11 | 1.2M |
| 2022-11-15 | -23.44 | $49.00 | 225640 |
| 2022-11-14 | -35.94 | $48.92 | 359200 |
| 2022-11-11 | -31.25 | $48.95 | 693203 |
| 2022-11-10 | -28.00 | $48.87 | 114327 |
| 2022-11-09 | -36.00 | $48.83 | 252048 |
| 2022-11-08 | -50.00 | $48.76 | 149423 |
| 2022-11-07 | -48.00 | $48.77 | 204900 |
| 2022-11-04 | -50.00 | $48.76 | 169426 |
| 2022-11-03 | -100.00 | $48.51 | 656646 |
| 2022-11-02 | -86.36 | $48.69 | 193600 |
| 2022-11-01 | -88.10 | $48.70 | 556330 |
| 2022-10-31 | -48.94 | $48.84 | 231012 |
| 2022-10-28 | -55.32 | $48.81 | 134117 |
| 2022-10-27 | -60.38 | $48.81 | 333810 |
| 2022-10-26 | -65.57 | $48.81 | 442036 |
| 2022-10-25 | -68.25 | $48.80 | 494829 |
| 2022-10-24 | -63.49 | $48.83 | 272700 |
| 2022-10-21 | -55.71 | $48.91 | 213200 |
| 2022-10-20 | -70.00 | $48.81 | 85136 |
| 2022-10-19 | -74.67 | $48.79 | 463602 |
| 2022-10-18 | -77.33 | $48.77 | 498000 |
| 2022-10-17 | -76.00 | $48.78 | 163334 |
| 2022-10-14 | -82.50 | $48.74 | 171200 |
| 2022-10-13 | -80.00 | $48.76 | 356200 |
| 2022-10-12 | -83.75 | $48.73 | 342300 |
| 2022-10-11 | -78.75 | $48.77 | 166600 |
| 2022-10-10 | -76.19 | $48.80 | 232400 |
| 2022-10-07 | -50.00 | $49.02 | 129300 |
| 2022-10-06 | -44.05 | $49.07 | 456834 |
| 2022-10-05 | -65.48 | $48.89 | 619800 |
| 2022-10-04 | -70.24 | $48.85 | 644226 |
| 2022-10-03 | -86.90 | $48.71 | 518800 |
| 2022-09-30 | -61.82 | $49.10 | 142700 |
| 2022-09-29 | -60.00 | $49.11 | 424248 |
| 2022-09-28 | -54.55 | $49.14 | 171800 |
| 2022-09-27 | -47.27 | $49.18 | 170141 |
| 2022-09-26 | -36.51 | $49.29 | 192200 |
| 2022-09-23 | -42.42 | $49.27 | 118000 |
| 2022-09-22 | -47.76 | $49.24 | 325142 |
| 2022-09-21 | -52.94 | $49.21 | 318512 |
| 2022-09-20 | -37.14 | $49.33 | 188400 |
| 2022-09-19 | -35.71 | $49.34 | 171400 |
| 2022-09-16 | -38.57 | $49.32 | 119531 |
| 2022-09-15 | -41.43 | $49.30 | 117236 |
| 2022-09-14 | -40.00 | $49.31 | 125920 |
| 2022-09-13 | -32.86 | $49.36 | 470044 |
| 2022-09-12 | -34.29 | $49.35 | 1.6M |
| 2022-09-09 | -41.43 | $49.30 | 159024 |
| 2022-09-08 | -64.29 | $49.14 | 623604 |
| 2022-09-07 | -37.14 | $49.33 | 342400 |
| 2022-09-06 | -41.43 | $49.30 | 60300 |
| 2022-09-02 | -42.86 | $49.29 | 349500 |
| 2022-09-01 | -62.07 | $49.23 | 93000 |
| 2022-08-31 | -32.89 | $49.34 | 105337 |
| 2022-08-30 | -28.95 | $49.37 | 204700 |
| 2022-08-29 | -19.74 | $49.44 | 89900 |
| 2022-08-26 | -18.42 | $49.45 | 97300 |
| 2022-08-25 | -6.58 | $49.54 | 76604 |
| 2022-08-24 | -6.58 | $49.54 | 254600 |
| 2022-08-23 | -6.58 | $49.54 | 99300 |
| 2022-08-22 | -5.63 | $49.50 | 173900 |
| 2022-08-19 | -4.48 | $49.47 | 84541 |
| 2022-08-18 | -5.97 | $49.46 | 58600 |
| 2022-08-17 | -13.43 | $49.41 | 327900 |
| 2022-08-16 | -4.48 | $49.47 | 447500 |
| 2022-08-15 | -7.14 | $49.41 | 66900 |
| 2022-08-12 | -6.76 | $49.41 | 112700 |
| 2022-08-11 | -5.97 | $49.35 | 291200 |
| 2022-08-10 | -13.24 | $49.30 | 728045 |
| 2022-08-09 | -27.94 | $49.20 | 53239 |
| 2022-08-08 | -27.94 | $49.20 | 378036 |
| 2022-08-05 | -29.41 | $49.19 | 330937 |
| 2022-08-04 | -72.06 | $48.90 | 626827 |
| 2022-08-03 | -50.00 | $49.05 | 274600 |
| 2022-08-02 | -64.10 | $48.89 | 280244 |
| 2022-08-01 | -26.92 | $49.18 | 118500 |
| 2022-07-29 | -11.84 | $49.28 | 69045 |
| 2022-07-28 | -19.74 | $49.22 | 167436 |
| 2022-07-27 | -30.26 | $49.14 | 100500 |
| 2022-07-26 | -34.21 | $49.11 | 76500 |
| 2022-07-25 | -38.16 | $49.08 | 424800 |
| 2022-07-22 | -32.89 | $49.12 | 127000 |
| 2022-07-21 | -55.26 | $48.95 | 258900 |
| 2022-07-20 | -43.94 | $48.98 | 102807 |
| 2022-07-19 | -62.12 | $48.86 | 241700 |
| 2022-07-18 | -52.63 | $48.97 | 67600 |
| 2022-07-15 | -57.89 | $48.93 | 81400 |
| 2022-07-14 | -67.35 | $48.93 | 142440 |
| 2022-07-13 | -62.24 | $48.98 | 70800 |
| 2022-07-12 | -60.20 | $49.00 | 159521 |
| 2022-07-11 | -57.14 | $49.03 | 95931 |
| 2022-07-08 | -59.80 | $49.02 | 76319 |
| 2022-07-07 | -62.75 | $48.99 | 139200 |
| 2022-07-06 | -72.55 | $48.89 | 162411 |
| 2022-07-05 | -85.71 | $48.97 | 104900 |
| 2022-07-01 | -81.82 | $49.00 | 51104 |
| 2022-06-30 | -76.62 | $49.04 | 93730 |
| 2022-06-29 | -68.83 | $49.10 | 134600 |
| 2022-06-28 | -75.32 | $49.05 | 103200 |
| 2022-06-27 | -79.22 | $49.02 | 67829 |
| 2022-06-24 | -81.82 | $49.00 | 133300 |
| 2022-06-23 | -74.03 | $49.06 | 149000 |
| 2022-06-22 | -70.13 | $49.09 | 222720 |
| 2022-06-21 | -75.32 | $49.05 | 124300 |
| 2022-06-17 | -70.13 | $49.09 | 219806 |
| 2022-06-16 | -66.67 | $49.21 | 104200 |
| 2022-06-15 | -52.38 | $49.30 | 145500 |
| 2022-06-14 | -90.32 | $49.07 | 164300 |
| 2022-06-13 | -85.11 | $49.23 | 261229 |
| 2022-06-10 | -41.51 | $49.52 | 193434 |
| 2022-06-09 | -61.11 | $49.49 | 111000 |
| 2022-06-08 | -59.46 | $49.51 | 105836 |
| 2022-06-07 | -77.78 | $49.41 | 269100 |
| 2022-06-06 | -76.67 | $49.42 | 94700 |
| 2022-06-03 | -78.89 | $49.40 | 243500 |
| 2022-06-02 | -87.78 | $49.32 | 95600 |
| 2022-06-01 | -85.56 | $49.34 | 111300 |
| 2022-05-31 | -84.69 | $49.36 | 72115 |
| 2022-05-27 | -81.63 | $49.39 | 184800 |
| 2022-05-26 | -88.18 | $49.34 | 124431 |
| 2022-05-25 | -91.82 | $49.30 | 88710 |
| 2022-05-24 | -87.50 | $49.35 | 177300 |
| 2022-05-23 | -92.86 | $49.29 | 77122 |
| 2022-05-20 | -96.49 | $49.25 | 101600 |
| 2022-05-19 | -86.84 | $49.36 | 185800 |
| 2022-05-18 | -96.61 | $49.25 | 142735 |
| 2022-05-17 | -93.16 | $49.30 | 89245 |
| 2022-05-16 | -97.44 | $49.25 | 261400 |
| 2022-05-13 | -97.83 | $49.49 | 249637 |
| 2022-05-12 | -92.19 | $49.80 | 405203 |
| 2022-05-11 | -93.75 | $49.79 | 138836 |
| 2022-05-10 | -89.06 | $49.82 | 85447 |
| 2022-05-09 | -59.38 | $50.01 | 173300 |
| 2022-05-06 | -84.38 | $49.85 | 113723 |
| 2022-05-05 | -96.72 | $49.80 | 732100 |
| 2022-05-04 | -93.44 | $49.82 | 306816 |
| 2022-05-03 | -85.96 | $49.90 | 197400 |
| 2022-05-02 | -79.17 | $50.01 | 159100 |
| 2022-04-29 | -16.67 | $50.31 | 97500 |
| 2022-04-28 | -47.92 | $50.16 | 282700 |
| 2022-04-27 | -47.92 | $50.16 | 196722 |
| 2022-04-26 | -37.50 | $50.21 | 161900 |
| 2022-04-25 | -39.58 | $50.20 | 254348 |
| 2022-04-22 | -39.58 | $50.20 | 141734 |
| 2022-04-21 | -41.67 | $50.19 | 107628 |
| 2022-04-20 | -33.33 | $50.23 | 133800 |
| 2022-04-19 | -35.42 | $50.22 | 371702 |
| 2022-04-18 | -37.50 | $50.21 | 165000 |
| 2022-04-14 | -31.25 | $50.24 | 609847 |
| 2022-04-13 | -37.50 | $50.21 | 214531 |
| 2022-04-12 | -18.37 | $50.30 | 137125 |
| 2022-04-11 | -20.41 | $50.29 | 295416 |
| 2022-04-08 | -16.33 | $50.31 | 998129 |
| 2022-04-07 | -10.64 | $50.32 | 1.5M |
| 2022-04-06 | -25.00 | $50.20 | 211500 |
| 2022-04-05 | -42.50 | $50.13 | 162500 |
| 2022-04-04 | -40.00 | $50.14 | 397906 |
| 2022-04-01 | -88.00 | $50.08 | 99040 |
| 2022-03-31 | -79.33 | $50.21 | 219700 |
| 2022-03-30 | -88.67 | $50.07 | 456316 |
| 2022-03-29 | -88.67 | $50.07 | 176948 |
| 2022-03-28 | -90.00 | $50.05 | 94400 |
| 2022-03-25 | -90.00 | $50.05 | 118500 |
| 2022-03-24 | -94.00 | $49.99 | 54420 |
| 2022-03-23 | -94.67 | $49.98 | 230900 |
| 2022-03-22 | -94.67 | $49.98 | 292628 |
| 2022-03-21 | -96.00 | $49.96 | 42927 |
| 2022-03-18 | -92.67 | $50.01 | 144200 |
| 2022-03-17 | -95.33 | $49.97 | 153300 |
| 2022-03-16 | -96.67 | $49.95 | 280500 |
| 2022-03-15 | -99.29 | $50.00 | 153300 |
| 2022-03-14 | -96.45 | $50.04 | 76405 |
| 2022-03-11 | -95.74 | $50.05 | 888525 |
| 2022-03-10 | -83.69 | $50.22 | 67824 |
| 2022-03-09 | -85.82 | $50.19 | 66117 |
| 2022-03-08 | -94.53 | $50.19 | 114300 |
| 2022-03-07 | -89.06 | $50.26 | 128218 |
| 2022-03-04 | -84.44 | $50.26 | 126723 |
| 2022-03-03 | -94.44 | $50.17 | 95700 |
| 2022-03-02 | -96.67 | $50.15 | 63722 |
| 2022-03-01 | -98.85 | $50.16 | 84000 |
| 2022-02-28 | -97.22 | $50.32 | 120118 |
| 2022-02-25 | -95.83 | $50.33 | 115400 |
| 2022-02-24 | -88.89 | $50.38 | 145505 |
| 2022-02-23 | -87.50 | $50.39 | 211426 |
| 2022-02-22 | -90.28 | $50.37 | 247124 |
| 2022-02-18 | -88.89 | $50.38 | 63000 |
| 2022-02-17 | -98.41 | $50.40 | 159407 |
| 2022-02-16 | -95.31 | $50.41 | 1.4M |
| 2022-02-15 | -95.31 | $50.41 | 1.9M |
| 2022-02-14 | -93.75 | $50.42 | 5.2M |
| 2022-02-11 | -65.00 | $50.45 | 292500 |
| 2022-02-10 | -75.00 | $50.43 | 234646 |
| 2022-02-09 | -55.00 | $50.47 | 355946 |
| 2022-02-08 | -65.00 | $50.45 | 115600 |
| 2022-02-07 | -71.43 | $50.43 | 602614 |
| 2022-02-04 | -47.62 | $50.48 | 633200 |
| 2022-02-03 | -57.14 | $50.46 | 155413 |
| 2022-02-02 | -52.38 | $50.47 | 170400 |
| 2022-02-01 | -61.90 | $50.45 | 127111 |
| 2022-01-31 | -43.48 | $50.48 | 205100 |
| 2022-01-28 | -34.78 | $50.50 | 65600 |
| 2022-01-27 | -30.43 | $50.51 | 311222 |
| 2022-01-26 | -39.13 | $50.49 | 208300 |
| 2022-01-25 | -47.83 | $50.47 | 116148 |
| 2022-01-24 | -39.13 | $50.49 | 54144 |
| 2022-01-21 | -47.83 | $50.47 | 65800 |
| 2022-01-20 | -39.13 | $50.49 | 508423 |
| 2022-01-19 | -60.87 | $50.44 | 219706 |
| 2022-01-18 | -60.87 | $50.44 | 103412 |
| 2022-01-14 | -60.87 | $50.44 | 104219 |
| 2022-01-13 | -56.52 | $50.45 | 83700 |
| 2022-01-12 | -60.87 | $50.44 | 147816 |
| 2022-01-11 | -73.91 | $50.41 | 317909 |
| 2022-01-10 | -86.11 | $50.40 | 142349 |
| 2022-01-07 | -88.89 | $50.39 | 55200 |
| 2022-01-06 | -86.11 | $50.40 | 74324 |
| 2022-01-05 | -88.89 | $50.39 | 59700 |
| 2022-01-04 | -86.11 | $50.40 | 43200 |
| 2022-01-03 | -91.67 | $50.38 | 39307 |
| 2021-12-31 | -91.67 | $50.38 | 34900 |
| 2021-12-30 | -88.89 | $50.39 | 119200 |
| 2021-12-29 | -88.89 | $50.39 | 47332 |
| 2021-12-28 | -91.43 | $50.39 | 245127 |
| 2021-12-27 | -97.14 | $50.37 | 47139 |
| 2021-12-23 | -91.43 | $50.39 | 21000 |
| 2021-12-22 | -80.00 | $50.43 | 145400 |
| 2021-12-21 | -74.29 | $50.45 | 123216 |
| 2021-12-20 | -77.14 | $50.44 | 27500 |
| 2021-12-17 | -77.14 | $50.44 | 28200 |
| 2021-12-16 | -74.29 | $50.45 | 214311 |
| 2021-12-15 | -77.14 | $50.44 | 402441 |
| 2021-12-14 | -74.29 | $50.45 | 119300 |
| 2021-12-13 | -77.14 | $50.44 | 98133 |
| 2021-12-10 | -76.67 | $50.43 | 109408 |
| 2021-12-09 | -86.67 | $50.40 | 22500 |
| 2021-12-08 | -73.33 | $50.44 | 105600 |
| 2021-12-07 | -93.33 | $50.38 | 82400 |
| 2021-12-06 | -96.30 | $50.40 | 188944 |
| 2021-12-03 | -85.19 | $50.43 | 67700 |
| 2021-12-02 | -88.89 | $50.42 | 48200 |
| 2021-12-01 | -100.00 | $50.44 | 21900 |
| 2021-11-30 | -75.00 | $50.48 | 42628 |
| 2021-11-29 | -66.67 | $50.50 | 57200 |
| 2021-11-26 | -83.33 | $50.46 | 24528 |
| 2021-11-24 | -55.00 | $50.51 | 17500 |
| 2021-11-23 | -65.00 | $50.49 | 22802 |
| 2021-11-22 | -65.00 | $50.49 | 30500 |
| 2021-11-19 | -65.00 | $50.49 | 35001 |
| 2021-11-18 | -70.00 | $50.48 | 36408 |
| 2021-11-17 | -70.00 | $50.48 | 86838 |
| 2021-11-16 | -70.00 | $50.48 | 14041 |
| 2021-11-15 | -70.00 | $50.48 | 19234 |
| 2021-11-12 | -60.00 | $50.50 | 278500 |
| 2021-11-11 | -65.00 | $50.49 | 104111 |
| 2021-11-10 | -65.00 | $50.49 | 369500 |
| 2021-11-09 | -46.67 | $50.50 | 41731 |
| 2021-11-08 | -35.29 | $50.51 | 65100 |
| 2021-11-05 | -66.67 | $50.48 | 6900 |
| 2021-11-04 | -70.83 | $50.47 | 7300 |
| 2021-11-03 | -66.67 | $50.48 | 13700 |
| 2021-11-02 | -66.67 | $50.48 | 21733 |
| 2021-11-01 | -75.00 | $50.46 | 13400 |
| 2021-10-29 | -50.00 | $50.52 | 19009 |
| 2021-10-28 | -45.83 | $50.53 | 24605 |
| 2021-10-27 | -50.00 | $50.52 | 44800 |
| 2021-10-26 | -62.50 | $50.49 | 23620 |
| 2021-10-25 | -58.33 | $50.50 | 11800 |
| 2021-10-22 | -62.50 | $50.49 | 18300 |
| 2021-10-21 | -62.50 | $50.49 | 36300 |
| 2021-10-20 | -62.50 | $50.49 | 45600 |
| 2021-10-19 | -75.00 | $50.46 | 55500 |
| 2021-10-18 | -70.83 | $50.47 | 13300 |
| 2021-10-15 | -76.00 | $50.46 | 5730 |
| 2021-10-14 | -76.00 | $50.46 | 10200 |
| 2021-10-13 | -76.00 | $50.46 | 8717 |
| 2021-10-12 | -76.00 | $50.46 | 7907 |
| 2021-10-11 | -90.00 | $50.47 | 10900 |
| 2021-10-08 | -80.00 | $50.49 | 92100 |
| 2021-10-07 | -85.00 | $50.48 | 10800 |
| 2021-10-06 | -85.00 | $50.48 | 23000 |
| 2021-10-05 | -90.00 | $50.47 | 235919 |
| 2021-10-04 | -90.57 | $50.50 | 4600 |
| 2021-10-01 | -90.57 | $50.50 | 305700 |
| 2021-09-30 | -86.79 | $50.52 | 85302 |
| 2021-09-29 | -88.68 | $50.51 | 9200 |
| 2021-09-28 | -86.79 | $50.52 | 8900 |
| 2021-09-27 | -88.68 | $50.51 | 13625 |
| 2021-09-24 | -88.68 | $50.51 | 12344 |
| 2021-09-23 | -90.57 | $50.50 | 39830 |
| 2021-09-22 | -90.57 | $50.50 | 16704 |
| 2021-09-21 | -92.45 | $50.49 | 3504 |
| 2021-09-20 | -92.45 | $50.49 | 10100 |
| 2021-09-17 | -92.45 | $50.49 | 6734 |
| 2021-09-16 | -92.45 | $50.49 | 15700 |
| 2021-09-15 | -92.45 | $50.49 | 39000 |
| 2021-09-14 | -94.23 | $50.49 | 71400 |
| 2021-09-13 | -94.23 | $50.49 | 35800 |
| 2021-09-10 | -92.31 | $50.50 | 33813 |
| 2021-09-09 | -90.38 | $50.51 | 44400 |
| 2021-09-08 | -96.15 | $50.48 | 175040 |
| 2021-09-07 | -94.23 | $50.49 | 8700 |
| 2021-09-03 | -87.50 | $50.49 | 8400 |
| 2021-09-02 | -87.50 | $50.49 | 10511 |
| 2021-09-01 | -77.78 | $50.50 | 17047 |
| 2021-08-31 | -66.67 | $50.53 | 16806 |
| 2021-08-30 | -51.85 | $50.57 | 15200 |
| 2021-08-27 | -58.06 | $50.53 | 7506 |
| 2021-08-26 | -61.29 | $50.52 | 15531 |
| 2021-08-25 | -58.06 | $50.53 | 12317 |
| 2021-08-24 | -61.29 | $50.52 | 3200 |
| 2021-08-23 | -64.52 | $50.51 | 6400 |
| 2021-08-20 | -67.74 | $50.50 | 6400 |
| 2021-08-19 | -58.06 | $50.53 | 34000 |
| 2021-08-18 | -67.74 | $50.50 | 11146 |
| 2021-08-17 | -67.74 | $50.50 | 5300 |
| 2021-08-16 | -62.50 | $50.51 | 13124 |
| 2021-08-13 | -60.61 | $50.51 | 17331 |
| 2021-08-12 | -63.64 | $50.50 | 2200 |
| 2021-08-11 | -60.61 | $50.51 | 89800 |
| 2021-08-10 | -57.58 | $50.52 | 29700 |
| 2021-08-09 | -75.61 | $50.48 | 22400 |
| 2021-08-06 | -66.67 | $50.51 | 33731 |
| 2021-08-05 | -71.43 | $50.49 | 587932 |
| 2021-08-04 | -78.57 | $50.46 | 1939 |
| 2021-08-03 | -76.19 | $50.47 | 4400 |
| 2021-08-02 | -80.95 | $50.45 | 30100 |
| 2021-07-30 | -65.12 | $50.51 | 3527 |
| 2021-07-29 | -69.77 | $50.49 | 65015 |
| 2021-07-28 | -69.77 | $50.49 | 98500 |
| 2021-07-27 | -52.63 | $50.49 | 561800 |
| 2021-07-26 | -57.89 | $50.46 | 1235 |
| 2021-07-23 | -56.14 | $50.47 | 3423 |
| 2021-07-22 | -54.39 | $50.48 | 2327 |
| 2021-07-21 | -52.63 | $50.49 | 10700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.71
2026-07-17
Close Price
$50.59
Vol: 4.5MAverage Directional Index - Detailed Analysis
Minimum
9.95
Average
29.23
Maximum
90.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.71 | $50.59 | 4.5M |
| 2026-07-16 | 14.93 | $50.57 | 3.2M |
| 2026-07-15 | 14.99 | $50.55 | 3.9M |
| 2026-07-14 | 14.88 | $50.54 | 8.8M |
| 2026-07-13 | 14.76 | $50.57 | 3.0M |
| 2026-07-10 | 15.01 | $50.55 | 4.1M |
| 2026-07-09 | 15.27 | $50.55 | 3.7M |
| 2026-07-08 | 15.23 | $50.53 | 4.4M |
| 2026-07-07 | 15.03 | $50.54 | 3.8M |
| 2026-07-06 | 14.82 | $50.53 | 6.7M |
| 2026-07-02 | 14.71 | $50.55 | 9.0M |
| 2026-07-01 | 14.59 | $50.50 | 6.6M |
| 2026-06-30 | 13.71 | $50.49 | 5.8M |
| 2026-06-29 | 12.78 | $50.68 | 4.1M |
| 2026-06-26 | 12.50 | $50.67 | 3.9M |
| 2026-06-25 | 12.36 | $50.66 | 4.1M |
| 2026-06-24 | 12.38 | $50.64 | 3.9M |
| 2026-06-23 | 12.40 | $50.64 | 3.8M |
| 2026-06-22 | 12.58 | $50.65 | 3.3M |
| 2026-06-18 | 12.58 | $50.64 | 6.2M |
| 2026-06-17 | 12.73 | $50.61 | 4.3M |
| 2026-06-16 | 13.21 | $50.61 | 5.4M |
| 2026-06-15 | 13.71 | $50.62 | 6.2M |
| 2026-06-12 | 14.40 | $50.60 | 4.8M |
| 2026-06-11 | 15.03 | $50.59 | 5.6M |
| 2026-06-10 | 15.36 | $50.58 | 5.8M |
| 2026-06-09 | 15.71 | $50.57 | 7.0M |
| 2026-06-08 | 16.08 | $50.58 | 4.4M |
| 2026-06-05 | 16.47 | $50.57 | 5.1M |
| 2026-06-04 | 16.73 | $50.55 | 4.2M |
| 2026-06-03 | 16.86 | $50.54 | 5.0M |
| 2026-06-02 | 17.00 | $50.55 | 8.1M |
| 2026-06-01 | 17.14 | $50.54 | 5.6M |
| 2026-05-29 | 17.29 | $50.54 | 4.2M |
| 2026-05-28 | 17.32 | $50.71 | 5.6M |
| 2026-05-27 | 16.68 | $50.72 | 4.3M |
| 2026-05-26 | 16.00 | $50.70 | 4.7M |
| 2026-05-22 | 15.39 | $50.69 | 2.8M |
| 2026-05-21 | 14.75 | $50.66 | 4.8M |
| 2026-05-20 | 14.40 | $50.66 | 5.8M |
| 2026-05-19 | 14.03 | $50.64 | 7.0M |
| 2026-05-18 | 13.75 | $50.65 | 4.0M |
| 2026-05-15 | 13.56 | $50.63 | 4.1M |
| 2026-05-14 | 13.35 | $50.64 | 4.3M |
| 2026-05-13 | 13.35 | $50.63 | 4.5M |
| 2026-05-12 | 13.45 | $50.62 | 4.6M |
| 2026-05-11 | 13.66 | $50.59 | 6.1M |
| 2026-05-08 | 13.99 | $50.60 | 7.0M |
| 2026-05-07 | 14.44 | $50.57 | 5.4M |
| 2026-05-06 | 15.01 | $50.56 | 9.9M |
| 2026-05-05 | 15.78 | $50.56 | 4.6M |
| 2026-05-04 | 16.59 | $50.54 | 4.5M |
| 2026-05-01 | 17.35 | $50.51 | 5.5M |
| 2026-04-30 | 17.84 | $50.52 | 4.6M |
| 2026-04-29 | 18.35 | $50.70 | 12.2M |
| 2026-04-28 | 18.24 | $50.66 | 6.9M |
| 2026-04-27 | 18.39 | $50.66 | 4.5M |
| 2026-04-24 | 18.56 | $50.65 | 7.1M |
| 2026-04-23 | 18.83 | $50.63 | 2.8M |
| 2026-04-22 | 19.40 | $50.62 | 3.9M |
| 2026-04-21 | 20.10 | $50.60 | 3.1M |
| 2026-04-20 | 21.03 | $50.59 | 4.3M |
| 2026-04-17 | 22.02 | $50.63 | 3.9M |
| 2026-04-16 | 23.05 | $50.59 | 3.0M |
| 2026-04-15 | 24.11 | $50.58 | 2.8M |
| 2026-04-14 | 25.03 | $50.57 | 4.3M |
| 2026-04-13 | 26.00 | $50.55 | 5.2M |
| 2026-04-10 | 26.73 | $50.50 | 3.3M |
| 2026-04-09 | 27.31 | $50.50 | 5.1M |
| 2026-04-08 | 27.91 | $50.49 | 3.7M |
| 2026-04-07 | 28.27 | $50.47 | 4.1M |
| 2026-04-06 | 28.34 | $50.46 | 4.3M |
| 2026-04-02 | 28.41 | $50.42 | 3.9M |
| 2026-04-01 | 28.09 | $50.37 | 4.2M |
| 2026-03-31 | 27.33 | $50.37 | 3.7M |
| 2026-03-30 | 26.52 | $50.51 | 6.0M |
| 2026-03-27 | 26.59 | $50.50 | 7.8M |
| 2026-03-26 | 26.65 | $50.58 | 5.0M |
| 2026-03-25 | 27.13 | $50.59 | 6.5M |
| 2026-03-24 | 27.79 | $50.59 | 12.4M |
| 2026-03-23 | 28.39 | $50.57 | 5.5M |
| 2026-03-20 | 28.59 | $50.50 | 4.7M |
| 2026-03-19 | 28.71 | $50.50 | 6.0M |
| 2026-03-18 | 28.50 | $50.46 | 4.3M |
| 2026-03-17 | 27.94 | $50.46 | 6.9M |
| 2026-03-16 | 27.40 | $50.46 | 5.7M |
| 2026-03-13 | 26.24 | $50.38 | 7.4M |
| 2026-03-12 | 25.02 | $50.46 | 5.5M |
| 2026-03-11 | 24.25 | $50.44 | 7.0M |
| 2026-03-10 | 23.49 | $50.46 | 7.8M |
| 2026-03-09 | 22.69 | $50.44 | 8.4M |
| 2026-03-06 | 21.51 | $50.37 | 8.3M |
| 2026-03-05 | 19.89 | $50.43 | 7.7M |
| 2026-03-04 | 18.45 | $50.46 | 8.2M |
| 2026-03-03 | 16.92 | $50.44 | 10.6M |
| 2026-03-02 | 15.40 | $50.44 | 9.3M |
| 2026-02-27 | 13.80 | $50.38 | 11.2M |
| 2026-02-26 | 12.24 | $50.69 | 10.8M |
| 2026-02-25 | 12.86 | $50.74 | 5.6M |
| 2026-02-24 | 12.97 | $50.74 | 6.2M |
| 2026-02-23 | 13.33 | $50.73 | 8.4M |
| 2026-02-20 | 13.42 | $50.76 | 6.0M |
| 2026-02-19 | 13.22 | $50.73 | 13.0M |
| 2026-02-18 | 13.23 | $50.75 | 7.5M |
| 2026-02-17 | 13.10 | $50.72 | 4.9M |
| 2026-02-13 | 13.06 | $50.73 | 6.2M |
| 2026-02-12 | 13.12 | $50.71 | 6.6M |
| 2026-02-11 | 13.52 | $50.69 | 5.1M |
| 2026-02-10 | 14.06 | $50.70 | 5.7M |
| 2026-02-09 | 14.62 | $50.68 | 5.3M |
| 2026-02-06 | 15.32 | $50.66 | 6.8M |
| 2026-02-05 | 15.86 | $50.63 | 9.2M |
| 2026-02-04 | 16.43 | $50.69 | 5.8M |
| 2026-02-03 | 17.03 | $50.68 | 5.8M |
| 2026-02-02 | 17.65 | $50.69 | 5.8M |
| 2026-01-30 | 18.51 | $50.67 | 11.7M |
| 2026-01-29 | 19.45 | $50.82 | 12.8M |
| 2026-01-28 | 18.68 | $50.80 | 19.8M |
| 2026-01-27 | 17.96 | $50.77 | 5.4M |
| 2026-01-26 | 17.46 | $50.77 | 7.7M |
| 2026-01-23 | 16.77 | $50.80 | 4.6M |
| 2026-01-22 | 15.71 | $50.76 | 4.0M |
| 2026-01-21 | 14.76 | $50.77 | 4.3M |
| 2026-01-20 | 13.84 | $50.75 | 6.0M |
| 2026-01-16 | 12.95 | $50.75 | 4.7M |
| 2026-01-15 | 12.10 | $50.68 | 5.3M |
| 2026-01-14 | 11.73 | $50.67 | 5.5M |
| 2026-01-13 | 11.34 | $50.66 | 6.6M |
| 2026-01-12 | 11.02 | $50.64 | 6.9M |
| 2026-01-09 | 10.87 | $50.64 | 5.5M |
| 2026-01-08 | 10.72 | $50.62 | 5.7M |
| 2026-01-07 | 10.74 | $50.63 | 7.9M |
| 2026-01-06 | 10.85 | $50.60 | 5.3M |
| 2026-01-05 | 11.26 | $50.59 | 5.3M |
| 2026-01-02 | 11.69 | $50.61 | 3.7M |
| 2025-12-31 | 12.04 | $50.58 | 3.3M |
| 2025-12-30 | 12.59 | $50.57 | 4.9M |
| 2025-12-29 | 13.16 | $50.55 | 3.1M |
| 2025-12-26 | 13.56 | $50.54 | 2.5M |
| 2025-12-24 | 13.90 | $50.49 | 2.3M |
| 2025-12-23 | 13.87 | $50.46 | 4.4M |
| 2025-12-22 | 13.53 | $50.44 | 5.5M |
| 2025-12-19 | 12.97 | $50.66 | 4.1M |
| 2025-12-18 | 12.65 | $50.66 | 5.4M |
| 2025-12-17 | 12.64 | $50.62 | 7.1M |
| 2025-12-16 | 12.87 | $50.61 | 3.8M |
| 2025-12-15 | 13.35 | $50.60 | 5.4M |
| 2025-12-12 | 13.99 | $50.58 | 3.8M |
| 2025-12-11 | 14.54 | $50.57 | 13.0M |
| 2025-12-10 | 14.85 | $50.54 | 22.1M |
| 2025-12-09 | 15.03 | $50.52 | 8.0M |
| 2025-12-08 | 14.81 | $50.52 | 14.8M |
| 2025-12-05 | 14.57 | $50.54 | 4.8M |
| 2025-12-04 | 14.51 | $50.54 | 4.4M |
| 2025-12-03 | 14.44 | $50.54 | 5.0M |
| 2025-12-02 | 14.47 | $50.53 | 4.8M |
| 2025-12-01 | 14.50 | $50.56 | 5.7M |
| 2025-11-28 | 14.42 | $50.73 | 1.6M |
| 2025-11-26 | 13.64 | $50.70 | 3.8M |
| 2025-11-25 | 13.04 | $50.68 | 6.1M |
| 2025-11-24 | 12.63 | $50.68 | 5.4M |
| 2025-11-21 | 12.20 | $50.69 | 5.5M |
| 2025-11-20 | 11.75 | $50.67 | 4.8M |
| 2025-11-19 | 11.38 | $50.67 | 4.5M |
| 2025-11-18 | 11.20 | $50.63 | 6.8M |
| 2025-11-17 | 11.01 | $50.65 | 4.1M |
| 2025-11-14 | 10.82 | $50.63 | 4.2M |
| 2025-11-13 | 11.36 | $50.62 | 4.5M |
| 2025-11-12 | 11.94 | $50.61 | 3.1M |
| 2025-11-11 | 12.55 | $50.62 | 2.8M |
| 2025-11-10 | 13.07 | $50.61 | 4.8M |
| 2025-11-07 | 13.38 | $50.58 | 5.0M |
| 2025-11-06 | 13.71 | $50.57 | 5.3M |
| 2025-11-05 | 13.57 | $50.57 | 4.1M |
| 2025-11-04 | 13.29 | $50.56 | 8.2M |
| 2025-11-03 | 12.99 | $50.55 | 4.2M |
| 2025-10-31 | 12.69 | $50.74 | 9.8M |
| 2025-10-30 | 12.47 | $50.70 | 5.3M |
| 2025-10-29 | 12.59 | $50.72 | 6.7M |
| 2025-10-28 | 12.56 | $50.74 | 3.0M |
| 2025-10-27 | 12.38 | $50.73 | 7.1M |
| 2025-10-24 | 12.54 | $50.65 | 2.6M |
| 2025-10-23 | 13.03 | $50.66 | 6.6M |
| 2025-10-22 | 13.40 | $50.64 | 3.3M |
| 2025-10-21 | 13.78 | $50.64 | 7.0M |
| 2025-10-20 | 14.19 | $50.62 | 6.8M |
| 2025-10-17 | 14.20 | $50.62 | 4.7M |
| 2025-10-16 | 13.91 | $50.58 | 5.9M |
| 2025-10-15 | 13.60 | $50.60 | 6.2M |
| 2025-10-14 | 13.27 | $50.59 | 4.7M |
| 2025-10-13 | 13.12 | $50.62 | 2.2M |
| 2025-10-10 | 12.83 | $50.55 | 7.3M |
| 2025-10-09 | 12.52 | $50.61 | 4.1M |
| 2025-10-08 | 12.66 | $50.62 | 5.0M |
| 2025-10-07 | 12.91 | $50.62 | 4.2M |
| 2025-10-06 | 13.18 | $50.59 | 4.2M |
| 2025-10-03 | 13.11 | $50.60 | 6.4M |
| 2025-10-02 | 13.04 | $50.59 | 7.1M |
| 2025-10-01 | 12.49 | $50.60 | 5.7M |
| 2025-09-30 | 11.91 | $50.78 | 4.6M |
| 2025-09-29 | 11.54 | $50.78 | 5.5M |
| 2025-09-26 | 11.28 | $50.77 | 4.8M |
| 2025-09-25 | 11.11 | $50.75 | 5.9M |
| 2025-09-24 | 11.05 | $50.75 | 4.1M |
| 2025-09-23 | 10.99 | $50.75 | 10.8M |
| 2025-09-22 | 10.92 | $50.75 | 5.0M |
| 2025-09-19 | 11.07 | $50.73 | 2.8M |
| 2025-09-18 | 11.44 | $50.71 | 4.6M |
| 2025-09-17 | 11.94 | $50.68 | 3.8M |
| 2025-09-16 | 12.44 | $50.67 | 5.8M |
| 2025-09-15 | 12.97 | $50.69 | 3.3M |
| 2025-09-12 | 13.41 | $50.65 | 3.2M |
| 2025-09-11 | 13.66 | $50.66 | 5.3M |
| 2025-09-10 | 14.02 | $50.67 | 4.6M |
| 2025-09-09 | 14.48 | $50.69 | 6.0M |
| 2025-09-08 | 14.76 | $50.66 | 6.1M |
| 2025-09-05 | 14.86 | $50.61 | 5.3M |
| 2025-09-04 | 14.85 | $50.62 | 4.6M |
| 2025-09-03 | 14.84 | $50.64 | 3.2M |
| 2025-09-02 | 14.83 | $50.62 | 7.6M |
| 2025-08-29 | 14.82 | $50.82 | 6.2M |
| 2025-08-28 | 14.33 | $50.79 | 5.4M |
| 2025-08-27 | 13.90 | $50.79 | 14.0M |
| 2025-08-26 | 13.53 | $50.78 | 7.1M |
| 2025-08-25 | 13.47 | $50.77 | 4.4M |
| 2025-08-22 | 13.49 | $50.77 | 7.1M |
| 2025-08-21 | 13.52 | $50.75 | 9.6M |
| 2025-08-20 | 13.55 | $50.74 | 9.1M |
| 2025-08-19 | 13.91 | $50.70 | 5.7M |
| 2025-08-18 | 14.37 | $50.71 | 2.1M |
| 2025-08-15 | 14.67 | $50.74 | 2.9M |
| 2025-08-14 | 15.07 | $50.70 | 3.9M |
| 2025-08-13 | 15.72 | $50.64 | 5.9M |
| 2025-08-12 | 16.52 | $50.67 | 8.3M |
| 2025-08-11 | 17.20 | $50.63 | 5.1M |
| 2025-08-08 | 17.91 | $50.62 | 6.3M |
| 2025-08-07 | 18.50 | $50.61 | 6.7M |
| 2025-08-06 | 18.96 | $50.61 | 3.7M |
| 2025-08-05 | 19.45 | $50.60 | 5.0M |
| 2025-08-04 | 19.80 | $50.61 | 5.6M |
| 2025-08-01 | 20.18 | $50.57 | 6.5M |
| 2025-07-31 | 19.86 | $50.79 | 13.1M |
| 2025-07-30 | 20.68 | $50.77 | 4.8M |
| 2025-07-29 | 21.72 | $50.79 | 3.8M |
| 2025-07-28 | 22.82 | $50.75 | 4.2M |
| 2025-07-25 | 23.71 | $50.73 | 2.4M |
| 2025-07-24 | 24.56 | $50.71 | 5.4M |
| 2025-07-23 | 25.17 | $50.68 | 4.6M |
| 2025-07-22 | 25.89 | $50.71 | 4.9M |
| 2025-07-21 | 26.55 | $50.68 | 3.8M |
| 2025-07-18 | 27.16 | $50.65 | 3.5M |
| 2025-07-17 | 27.81 | $50.64 | 4.1M |
| 2025-07-16 | 27.87 | $50.64 | 7.5M |
| 2025-07-15 | 27.83 | $50.64 | 4.6M |
| 2025-07-14 | 27.80 | $50.66 | 4.9M |
| 2025-07-11 | 27.68 | $50.62 | 4.8M |
| 2025-07-10 | 27.37 | $50.61 | 5.3M |
| 2025-07-09 | 26.97 | $50.62 | 7.2M |
| 2025-07-08 | 26.55 | $50.58 | 4.8M |
| 2025-07-07 | 25.86 | $50.58 | 5.2M |
| 2025-07-03 | 24.97 | $50.56 | 2.0M |
| 2025-07-02 | 23.96 | $50.53 | 4.9M |
| 2025-07-01 | 22.90 | $50.57 | 6.3M |
| 2025-06-30 | 21.78 | $50.75 | 4.6M |
| 2025-06-27 | 21.33 | $50.75 | 6.5M |
| 2025-06-26 | 20.78 | $50.72 | 4.8M |
| 2025-06-25 | 19.83 | $50.66 | 3.8M |
| 2025-06-24 | 18.83 | $50.70 | 6.0M |
| 2025-06-23 | 17.77 | $50.72 | 3.6M |
| 2025-06-20 | 16.96 | $50.65 | 3.0M |
| 2025-06-18 | 15.96 | $50.63 | 5.9M |
| 2025-06-17 | 14.91 | $50.65 | 4.3M |
| 2025-06-16 | 13.86 | $50.65 | 3.3M |
| 2025-06-13 | 12.57 | $50.65 | 2.1M |
| 2025-06-12 | 11.16 | $50.66 | 4.0M |
| 2025-06-11 | 11.64 | $50.64 | 5.3M |
| 2025-06-10 | 12.21 | $50.65 | 6.1M |
| 2025-06-09 | 12.76 | $50.60 | 2.7M |
| 2025-06-06 | 13.21 | $50.58 | 6.3M |
| 2025-06-05 | 13.49 | $50.52 | 2.9M |
| 2025-06-04 | 13.64 | $50.56 | 6.8M |
| 2025-06-03 | 14.02 | $50.57 | 5.1M |
| 2025-06-02 | 14.30 | $50.54 | 5.7M |
| 2025-05-30 | 14.59 | $50.75 | 4.1M |
| 2025-05-29 | 15.02 | $50.68 | 5.6M |
| 2025-05-28 | 15.76 | $50.67 | 5.0M |
| 2025-05-27 | 16.57 | $50.62 | 5.8M |
| 2025-05-23 | 17.37 | $50.64 | 3.8M |
| 2025-05-22 | 17.98 | $50.62 | 3.9M |
| 2025-05-21 | 18.61 | $50.58 | 6.9M |
| 2025-05-20 | 19.11 | $50.58 | 2.5M |
| 2025-05-19 | 19.73 | $50.56 | 3.7M |
| 2025-05-16 | 20.33 | $50.59 | 4.2M |
| 2025-05-15 | 21.00 | $50.55 | 5.2M |
| 2025-05-14 | 21.66 | $50.57 | 5.6M |
| 2025-05-13 | 22.52 | $50.53 | 5.6M |
| 2025-05-12 | 23.38 | $50.55 | 4.2M |
| 2025-05-09 | 24.11 | $50.49 | 6.2M |
| 2025-05-08 | 24.69 | $50.49 | 4.2M |
| 2025-05-07 | 25.48 | $50.48 | 3.9M |
| 2025-05-06 | 26.09 | $50.43 | 8.8M |
| 2025-05-05 | 26.68 | $50.49 | 10.7M |
| 2025-05-02 | 27.31 | $50.43 | 6.1M |
| 2025-05-01 | 28.03 | $50.38 | 8.0M |
| 2025-04-30 | 28.51 | $50.54 | 5.2M |
| 2025-04-29 | 29.47 | $50.54 | 5.1M |
| 2025-04-28 | 30.70 | $50.51 | 3.4M |
| 2025-04-25 | 31.85 | $50.50 | 3.7M |
| 2025-04-24 | 33.06 | $50.46 | 10.9M |
| 2025-04-23 | 34.23 | $50.39 | 9.8M |
| 2025-04-22 | 35.23 | $50.33 | 8.1M |
| 2025-04-21 | 36.07 | $50.27 | 5.7M |
| 2025-04-17 | 36.73 | $50.30 | 3.3M |
| 2025-04-16 | 37.51 | $50.24 | 7.4M |
| 2025-04-15 | 38.16 | $50.26 | 7.0M |
| 2025-04-14 | 38.83 | $50.03 | 4.4M |
| 2025-04-11 | 38.66 | $49.84 | 7.5M |
| 2025-04-10 | 37.79 | $49.79 | 11.0M |
| 2025-04-09 | 36.94 | $50.31 | 12.4M |
| 2025-04-08 | 36.12 | $50.18 | 14.5M |
| 2025-04-07 | 35.70 | $49.90 | 16.2M |
| 2025-04-04 | 34.06 | $50.03 | 22.5M |
| 2025-04-03 | 32.58 | $50.27 | 11.5M |
| 2025-04-02 | 31.88 | $50.53 | 7.8M |
| 2025-04-01 | 31.98 | $50.52 | 12.3M |
| 2025-03-31 | 32.10 | $50.71 | 6.4M |
| 2025-03-28 | 32.81 | $50.64 | 6.4M |
| 2025-03-27 | 33.05 | $50.63 | 6.0M |
| 2025-03-26 | 32.81 | $50.57 | 6.6M |
| 2025-03-25 | 32.04 | $50.56 | 8.5M |
| 2025-03-24 | 31.01 | $50.55 | 5.9M |
| 2025-03-21 | 30.24 | $50.57 | 7.3M |
| 2025-03-20 | 29.31 | $50.53 | 13.0M |
| 2025-03-19 | 28.11 | $50.52 | 18.0M |
| 2025-03-18 | 27.28 | $50.53 | 4.6M |
| 2025-03-17 | 26.60 | $50.58 | 5.1M |
| 2025-03-14 | 25.66 | $50.56 | 6.8M |
| 2025-03-13 | 24.55 | $50.48 | 8.0M |
| 2025-03-12 | 23.38 | $50.58 | 9.3M |
| 2025-03-11 | 22.65 | $50.58 | 13.3M |
| 2025-03-10 | 21.15 | $50.60 | 12.2M |
| 2025-03-07 | 19.70 | $50.66 | 7.5M |
| 2025-03-06 | 18.26 | $50.63 | 9.3M |
| 2025-03-05 | 16.74 | $50.67 | 8.3M |
| 2025-03-04 | 15.33 | $50.65 | 12.8M |
| 2025-03-03 | 13.72 | $50.68 | 8.9M |
| 2025-02-28 | 12.56 | $50.91 | 9.7M |
| 2025-02-27 | 12.74 | $50.91 | 7.7M |
| 2025-02-26 | 13.31 | $50.92 | 7.0M |
| 2025-02-25 | 13.86 | $50.91 | 6.7M |
| 2025-02-24 | 14.32 | $50.86 | 4.0M |
| 2025-02-21 | 14.10 | $50.87 | 4.9M |
| 2025-02-20 | 13.86 | $50.87 | 4.5M |
| 2025-02-19 | 13.62 | $50.86 | 7.2M |
| 2025-02-18 | 13.36 | $50.85 | 8.7M |
| 2025-02-14 | 13.09 | $50.88 | 6.3M |
| 2025-02-13 | 13.16 | $50.88 | 7.1M |
| 2025-02-12 | 13.25 | $50.89 | 7.1M |
| 2025-02-11 | 13.43 | $50.92 | 5.1M |
| 2025-02-10 | 14.10 | $50.91 | 4.8M |
| 2025-02-07 | 14.81 | $50.90 | 7.9M |
| 2025-02-06 | 15.36 | $50.88 | 5.9M |
| 2025-02-05 | 15.72 | $50.86 | 7.2M |
| 2025-02-04 | 15.89 | $50.84 | 6.5M |
| 2025-02-03 | 16.07 | $50.84 | 9.1M |
| 2025-01-31 | 16.16 | $51.04 | 5.4M |
| 2025-01-30 | 15.74 | $51.02 | 6.6M |
| 2025-01-29 | 15.48 | $51.01 | 16.6M |
| 2025-01-28 | 15.22 | $51.00 | 8.5M |
| 2025-01-27 | 14.94 | $50.99 | 4.6M |
| 2025-01-24 | 14.82 | $50.99 | 7.3M |
| 2025-01-23 | 14.69 | $50.97 | 7.0M |
| 2025-01-22 | 14.83 | $50.95 | 6.4M |
| 2025-01-21 | 14.97 | $50.94 | 4.3M |
| 2025-01-17 | 15.20 | $50.92 | 5.3M |
| 2025-01-16 | 15.71 | $50.88 | 5.6M |
| 2025-01-15 | 16.42 | $50.87 | 7.1M |
| 2025-01-14 | 17.11 | $50.83 | 6.1M |
| 2025-01-13 | 17.54 | $50.82 | 4.4M |
| 2025-01-10 | 17.89 | $50.79 | 7.9M |
| 2025-01-08 | 17.94 | $50.75 | 7.9M |
| 2025-01-07 | 17.99 | $50.76 | 4.9M |
| 2025-01-06 | 18.27 | $50.77 | 10.7M |
| 2025-01-03 | 18.57 | $50.74 | 5.0M |
| 2025-01-02 | 18.69 | $50.75 | 5.6M |
| 2024-12-31 | 18.73 | $50.71 | 3.2M |
| 2024-12-30 | 18.49 | $50.71 | 5.9M |
| 2024-12-27 | 18.14 | $50.70 | 3.8M |
| 2024-12-26 | 17.69 | $50.66 | 3.7M |
| 2024-12-24 | 16.93 | $50.63 | 2.2M |
| 2024-12-23 | 15.94 | $50.62 | 8.0M |
| 2024-12-20 | 14.62 | $50.84 | 4.7M |
| 2024-12-19 | 14.35 | $50.80 | 7.4M |
| 2024-12-18 | 14.06 | $50.80 | 5.0M |
| 2024-12-17 | 14.20 | $50.84 | 5.1M |
| 2024-12-16 | 14.67 | $50.87 | 4.6M |
| 2024-12-13 | 15.33 | $50.82 | 5.2M |
| 2024-12-12 | 15.55 | $50.79 | 4.2M |
| 2024-12-11 | 15.69 | $50.80 | 4.8M |
| 2024-12-10 | 15.83 | $50.80 | 3.5M |
| 2024-12-09 | 15.98 | $50.79 | 4.5M |
| 2024-12-06 | 16.04 | $50.75 | 4.1M |
| 2024-12-05 | 15.94 | $50.74 | 4.0M |
| 2024-12-04 | 15.83 | $50.76 | 3.4M |
| 2024-12-03 | 15.83 | $50.77 | 12.8M |
| 2024-12-02 | 15.75 | $50.69 | 7.9M |
| 2024-11-29 | 15.26 | $50.96 | 3.2M |
| 2024-11-27 | 15.25 | $50.96 | 5.0M |
| 2024-11-26 | 15.41 | $50.94 | 9.3M |
| 2024-11-25 | 15.67 | $50.94 | 3.1M |
| 2024-11-22 | 15.93 | $50.97 | 3.4M |
| 2024-11-21 | 15.91 | $50.94 | 3.3M |
| 2024-11-20 | 16.20 | $50.87 | 3.3M |
| 2024-11-19 | 17.04 | $50.85 | 6.3M |
| 2024-11-18 | 17.85 | $50.85 | 4.5M |
| 2024-11-15 | 18.72 | $50.90 | 5.7M |
| 2024-11-14 | 19.34 | $50.85 | 4.9M |
| 2024-11-13 | 19.61 | $50.81 | 5.4M |
| 2024-11-12 | 19.58 | $50.79 | 4.4M |
| 2024-11-11 | 19.69 | $50.78 | 2.1M |
| 2024-11-08 | 19.70 | $50.79 | 4.4M |
| 2024-11-07 | 19.71 | $50.74 | 3.7M |
| 2024-11-06 | 19.10 | $50.70 | 6.3M |
| 2024-11-05 | 18.23 | $50.68 | 4.4M |
| 2024-11-04 | 16.85 | $50.66 | 8.0M |
| 2024-11-01 | 15.39 | $50.68 | 8.7M |
| 2024-10-31 | 14.05 | $50.90 | 4.2M |
| 2024-10-30 | 14.15 | $50.90 | 2.9M |
| 2024-10-29 | 14.14 | $50.86 | 4.2M |
| 2024-10-28 | 14.12 | $50.87 | 1.8M |
| 2024-10-25 | 14.81 | $50.83 | 3.1M |
| 2024-10-24 | 15.31 | $50.82 | 4.1M |
| 2024-10-23 | 15.70 | $50.83 | 3.4M |
| 2024-10-22 | 16.12 | $50.81 | 3.5M |
| 2024-10-21 | 16.87 | $50.81 | 2.3M |
| 2024-10-18 | 17.65 | $50.80 | 2.7M |
| 2024-10-17 | 18.27 | $50.77 | 4.4M |
| 2024-10-16 | 18.70 | $50.77 | 3.1M |
| 2024-10-15 | 19.24 | $50.77 | 4.7M |
| 2024-10-14 | 19.82 | $50.75 | 1.7M |
| 2024-10-11 | 20.22 | $50.74 | 5.0M |
| 2024-10-10 | 20.64 | $50.74 | 5.8M |
| 2024-10-09 | 20.90 | $50.72 | 3.1M |
| 2024-10-08 | 21.07 | $50.71 | 2.5M |
| 2024-10-07 | 21.05 | $50.70 | 2.8M |
| 2024-10-04 | 20.95 | $50.68 | 3.2M |
| 2024-10-03 | 20.74 | $50.66 | 4.1M |
| 2024-10-02 | 20.34 | $50.65 | 6.8M |
| 2024-10-01 | 19.74 | $50.64 | 12.5M |
| 2024-09-30 | 19.10 | $50.88 | 4.8M |
| 2024-09-27 | 20.03 | $50.89 | 2.9M |
| 2024-09-26 | 20.88 | $50.87 | 2.7M |
| 2024-09-25 | 21.91 | $50.85 | 2.0M |
| 2024-09-24 | 22.90 | $50.85 | 3.3M |
| 2024-09-23 | 23.85 | $50.84 | 3.1M |
| 2024-09-20 | 24.76 | $50.83 | 2.6M |
| 2024-09-19 | 25.63 | $50.79 | 3.1M |
| 2024-09-18 | 26.29 | $50.78 | 2.6M |
| 2024-09-17 | 26.79 | $50.77 | 2.5M |
| 2024-09-16 | 27.33 | $50.77 | 2.1M |
| 2024-09-13 | 27.81 | $50.75 | 3.1M |
| 2024-09-12 | 28.15 | $50.73 | 3.4M |
| 2024-09-11 | 28.34 | $50.71 | 2.3M |
| 2024-09-10 | 28.45 | $50.72 | 2.0M |
| 2024-09-09 | 28.62 | $50.72 | 1.9M |
| 2024-09-06 | 28.72 | $50.70 | 1.9M |
| 2024-09-05 | 28.76 | $50.66 | 2.6M |
| 2024-09-04 | 28.57 | $50.67 | 2.8M |
| 2024-09-03 | 28.29 | $50.66 | 2.5M |
| 2024-08-30 | 28.01 | $50.91 | 2.0M |
| 2024-08-29 | 28.63 | $50.87 | 1.9M |
| 2024-08-28 | 29.07 | $50.88 | 1.8M |
| 2024-08-27 | 29.53 | $50.87 | 1.7M |
| 2024-08-26 | 29.94 | $50.87 | 1.8M |
| 2024-08-23 | 30.32 | $50.85 | 1.9M |
| 2024-08-22 | 30.58 | $50.82 | 1.8M |
| 2024-08-21 | 30.66 | $50.80 | 1.9M |
| 2024-08-20 | 30.68 | $50.79 | 3.4M |
| 2024-08-19 | 30.64 | $50.76 | 2.3M |
| 2024-08-16 | 30.35 | $50.68 | 2.5M |
| 2024-08-15 | 29.60 | $50.65 | 2.0M |
| 2024-08-14 | 28.53 | $50.64 | 1.9M |
| 2024-08-13 | 27.58 | $50.65 | 2.8M |
| 2024-08-12 | 26.58 | $50.66 | 2.8M |
| 2024-08-09 | 25.57 | $50.69 | 1.9M |
| 2024-08-08 | 24.62 | $50.67 | 2.8M |
| 2024-08-07 | 23.38 | $50.66 | 3.2M |
| 2024-08-06 | 22.08 | $50.63 | 3.0M |
| 2024-08-05 | 20.42 | $50.52 | 6.8M |
| 2024-08-02 | 18.13 | $50.57 | 3.0M |
| 2024-08-01 | 17.17 | $50.68 | 4.3M |
| 2024-07-31 | 16.73 | $50.92 | 3.8M |
| 2024-07-30 | 16.04 | $50.95 | 1.6M |
| 2024-07-29 | 14.99 | $50.91 | 2.1M |
| 2024-07-26 | 14.30 | $50.87 | 1.6M |
| 2024-07-25 | 13.96 | $50.84 | 1.9M |
| 2024-07-24 | 13.82 | $50.84 | 2.5M |
| 2024-07-23 | 13.68 | $50.85 | 2.6M |
| 2024-07-22 | 13.53 | $50.81 | 2.2M |
| 2024-07-19 | 13.47 | $50.81 | 826000 |
| 2024-07-18 | 13.61 | $50.77 | 2.3M |
| 2024-07-17 | 14.08 | $50.77 | 1.7M |
| 2024-07-16 | 14.45 | $50.78 | 9.1M |
| 2024-07-15 | 14.84 | $50.77 | 2.0M |
| 2024-07-12 | 15.25 | $50.76 | 5.0M |
| 2024-07-11 | 15.98 | $50.73 | 2.4M |
| 2024-07-10 | 16.69 | $50.72 | 3.2M |
| 2024-07-09 | 17.22 | $50.71 | 2.4M |
| 2024-07-08 | 17.78 | $50.67 | 1.7M |
| 2024-07-05 | 18.06 | $50.66 | 2.0M |
| 2024-07-03 | 18.13 | $50.64 | 1.5M |
| 2024-07-02 | 17.98 | $50.63 | 3.5M |
| 2024-07-01 | 17.82 | $50.62 | 3.4M |
| 2024-06-28 | 17.66 | $50.88 | 2.9M |
| 2024-06-27 | 17.03 | $50.86 | 2.3M |
| 2024-06-26 | 16.56 | $50.85 | 1.6M |
| 2024-06-25 | 16.16 | $50.85 | 1.4M |
| 2024-06-24 | 15.74 | $50.85 | 2.3M |
| 2024-06-21 | 15.30 | $50.83 | 1.8M |
| 2024-06-20 | 15.02 | $50.79 | 2.4M |
| 2024-06-18 | 15.00 | $50.79 | 2.4M |
| 2024-06-17 | 15.08 | $50.78 | 1.6M |
| 2024-06-14 | 15.26 | $50.75 | 3.8M |
| 2024-06-13 | 15.54 | $50.75 | 1.9M |
| 2024-06-12 | 15.84 | $50.74 | 10.1M |
| 2024-06-11 | 16.34 | $50.74 | 2.1M |
| 2024-06-10 | 16.86 | $50.73 | 2.2M |
| 2024-06-07 | 17.50 | $50.72 | 2.6M |
| 2024-06-06 | 18.40 | $50.69 | 2.5M |
| 2024-06-05 | 19.35 | $50.69 | 2.8M |
| 2024-06-04 | 20.08 | $50.69 | 1.7M |
| 2024-06-03 | 20.94 | $50.69 | 3.5M |
| 2024-05-31 | 21.83 | $50.93 | 2.1M |
| 2024-05-30 | 20.78 | $50.91 | 1.9M |
| 2024-05-29 | 19.79 | $50.89 | 1.5M |
| 2024-05-28 | 18.90 | $50.86 | 1.5M |
| 2024-05-24 | 17.95 | $50.87 | 2.2M |
| 2024-05-23 | 17.02 | $50.86 | 3.4M |
| 2024-05-22 | 16.18 | $50.80 | 1.5M |
| 2024-05-21 | 15.56 | $50.80 | 1.8M |
| 2024-05-20 | 15.07 | $50.79 | 2.9M |
| 2024-05-17 | 14.54 | $50.77 | 1.5M |
| 2024-05-16 | 14.29 | $50.74 | 1.8M |
| 2024-05-15 | 14.27 | $50.72 | 2.2M |
| 2024-05-14 | 14.25 | $50.71 | 1.5M |
| 2024-05-13 | 14.30 | $50.70 | 1.8M |
| 2024-05-10 | 14.60 | $50.69 | 2.4M |
| 2024-05-09 | 14.91 | $50.66 | 1.3M |
| 2024-05-08 | 15.65 | $50.62 | 3.5M |
| 2024-05-07 | 16.43 | $50.62 | 3.6M |
| 2024-05-06 | 17.09 | $50.61 | 4.4M |
| 2024-05-03 | 17.51 | $50.58 | 5.6M |
| 2024-05-02 | 17.87 | $50.58 | 4.6M |
| 2024-05-01 | 18.16 | $50.54 | 2.5M |
| 2024-04-30 | 18.46 | $50.79 | 2.9M |
| 2024-04-29 | 17.72 | $50.79 | 1.9M |
| 2024-04-26 | 16.94 | $50.79 | 2.2M |
| 2024-04-25 | 16.25 | $50.78 | 2.9M |
| 2024-04-24 | 15.67 | $50.74 | 1.6M |
| 2024-04-23 | 15.20 | $50.71 | 4.6M |
| 2024-04-22 | 14.70 | $50.72 | 2.0M |
| 2024-04-19 | 14.32 | $50.72 | 1.4M |
| 2024-04-18 | 13.92 | $50.71 | 2.5M |
| 2024-04-17 | 13.85 | $50.67 | 1.8M |
| 2024-04-16 | 13.77 | $50.64 | 1.5M |
| 2024-04-15 | 13.91 | $50.63 | 2.1M |
| 2024-04-12 | 14.28 | $50.64 | 1.7M |
| 2024-04-11 | 14.67 | $50.57 | 1.5M |
| 2024-04-10 | 15.16 | $50.56 | 3.6M |
| 2024-04-09 | 15.30 | $50.58 | 1.5M |
| 2024-04-08 | 16.00 | $50.58 | 2.0M |
| 2024-04-05 | 16.63 | $50.56 | 1.1M |
| 2024-04-04 | 17.39 | $50.54 | 2.2M |
| 2024-04-03 | 18.06 | $50.49 | 1.4M |
| 2024-04-02 | 18.48 | $50.49 | 1.6M |
| 2024-04-01 | 18.92 | $50.49 | 1.8M |
| 2024-03-28 | 19.39 | $50.74 | 1.8M |
| 2024-03-27 | 18.59 | $50.71 | 2.1M |
| 2024-03-26 | 17.83 | $50.66 | 1.5M |
| 2024-03-25 | 17.43 | $50.67 | 1.6M |
| 2024-03-22 | 17.02 | $50.67 | 1.3M |
| 2024-03-21 | 16.58 | $50.65 | 1.5M |
| 2024-03-20 | 16.37 | $50.62 | 861700 |
| 2024-03-19 | 16.42 | $50.60 | 798900 |
| 2024-03-18 | 16.56 | $50.60 | 843809 |
| 2024-03-15 | 16.71 | $50.59 | 736700 |
| 2024-03-14 | 17.14 | $50.58 | 1.1M |
| 2024-03-13 | 17.68 | $50.56 | 2.1M |
| 2024-03-12 | 18.35 | $50.54 | 1.9M |
| 2024-03-11 | 19.23 | $50.52 | 1.1M |
| 2024-03-08 | 20.04 | $50.52 | 1.1M |
| 2024-03-07 | 21.08 | $50.51 | 2.2M |
| 2024-03-06 | 21.98 | $50.48 | 1.4M |
| 2024-03-05 | 22.84 | $50.49 | 1.2M |
| 2024-03-04 | 23.75 | $50.48 | 1.1M |
| 2024-03-01 | 24.61 | $50.46 | 2.6M |
| 2024-02-29 | 25.43 | $50.70 | 1.3M |
| 2024-02-28 | 24.87 | $50.67 | 1.1M |
| 2024-02-27 | 24.34 | $50.68 | 1.4M |
| 2024-02-26 | 23.93 | $50.65 | 640792 |
| 2024-02-23 | 23.57 | $50.65 | 1.0M |
| 2024-02-22 | 23.19 | $50.62 | 983700 |
| 2024-02-21 | 22.99 | $50.63 | 930200 |
| 2024-02-20 | 22.86 | $50.61 | 919000 |
| 2024-02-16 | 22.87 | $50.59 | 1.2M |
| 2024-02-15 | 22.95 | $50.58 | 1.1M |
| 2024-02-14 | 23.17 | $50.54 | 2.6M |
| 2024-02-13 | 23.55 | $50.52 | 2.0M |
| 2024-02-12 | 24.03 | $50.53 | 901824 |
| 2024-02-09 | 24.67 | $50.52 | 5.1M |
| 2024-02-08 | 25.35 | $50.52 | 1.7M |
| 2024-02-07 | 26.13 | $50.50 | 870338 |
| 2024-02-06 | 27.09 | $50.49 | 1.2M |
| 2024-02-05 | 28.17 | $50.47 | 1.0M |
| 2024-02-02 | 29.37 | $50.41 | 1.9M |
| 2024-02-01 | 30.83 | $50.42 | 1.8M |
| 2024-01-31 | 32.33 | $50.64 | 1.4M |
| 2024-01-30 | 31.71 | $50.65 | 1.2M |
| 2024-01-29 | 31.10 | $50.65 | 847100 |
| 2024-01-26 | 30.33 | $50.63 | 536100 |
| 2024-01-25 | 29.73 | $50.63 | 984600 |
| 2024-01-24 | 29.08 | $50.59 | 916618 |
| 2024-01-23 | 28.51 | $50.59 | 2.4M |
| 2024-01-22 | 27.95 | $50.56 | 4.2M |
| 2024-01-19 | 27.46 | $50.57 | 1.3M |
| 2024-01-18 | 26.73 | $50.55 | 1.2M |
| 2024-01-17 | 26.06 | $50.53 | 1.7M |
| 2024-01-16 | 25.43 | $50.49 | 1.0M |
| 2024-01-12 | 24.78 | $50.47 | 724942 |
| 2024-01-11 | 24.63 | $50.44 | 617800 |
| 2024-01-10 | 24.64 | $50.41 | 1.4M |
| 2024-01-09 | 24.82 | $50.39 | 1.5M |
| 2024-01-08 | 25.08 | $50.38 | 727300 |
| 2024-01-05 | 25.47 | $50.37 | 1.3M |
| 2024-01-04 | 25.99 | $50.32 | 1.7M |
| 2024-01-03 | 26.66 | $50.34 | 1.5M |
| 2024-01-02 | 27.42 | $50.36 | 977000 |
| 2023-12-29 | 28.22 | $50.30 | 611303 |
| 2023-12-28 | 29.35 | $50.28 | 784000 |
| 2023-12-27 | 30.59 | $50.27 | 623300 |
| 2023-12-26 | 31.95 | $50.26 | 715600 |
| 2023-12-22 | 33.44 | $50.24 | 1.0M |
| 2023-12-21 | 35.17 | $50.49 | 841234 |
| 2023-12-20 | 35.17 | $50.45 | 1.3M |
| 2023-12-19 | 35.31 | $50.44 | 1.4M |
| 2023-12-18 | 35.55 | $50.37 | 2.3M |
| 2023-12-15 | 35.80 | $50.44 | 2.0M |
| 2023-12-14 | 36.06 | $50.30 | 2.1M |
| 2023-12-13 | 36.91 | $50.28 | 1.0M |
| 2023-12-12 | 37.98 | $50.27 | 1.8M |
| 2023-12-11 | 39.10 | $50.28 | 821845 |
| 2023-12-08 | 40.05 | $50.25 | 1.2M |
| 2023-12-07 | 41.26 | $50.15 | 1.9M |
| 2023-12-06 | 42.69 | $50.22 | 917200 |
| 2023-12-05 | 43.98 | $50.21 | 858200 |
| 2023-12-04 | 45.38 | $50.18 | 956107 |
| 2023-12-01 | 46.91 | $50.17 | 2.4M |
| 2023-11-30 | 48.61 | $50.43 | 1.5M |
| 2023-11-29 | 48.18 | $50.42 | 936744 |
| 2023-11-28 | 47.84 | $50.35 | 815000 |
| 2023-11-27 | 47.69 | $50.35 | 936217 |
| 2023-11-24 | 47.54 | $50.33 | 327632 |
| 2023-11-22 | 47.47 | $50.31 | 2.5M |
| 2023-11-21 | 47.51 | $50.30 | 1.5M |
| 2023-11-20 | 47.59 | $50.29 | 1.4M |
| 2023-11-17 | 47.71 | $50.28 | 558019 |
| 2023-11-16 | 47.65 | $50.25 | 868000 |
| 2023-11-15 | 47.68 | $50.20 | 1.3M |
| 2023-11-14 | 47.85 | $50.20 | 868907 |
| 2023-11-13 | 48.05 | $50.19 | 594443 |
| 2023-11-10 | 48.29 | $50.15 | 867000 |
| 2023-11-09 | 48.68 | $50.14 | 910500 |
| 2023-11-08 | 49.11 | $50.10 | 953700 |
| 2023-11-07 | 49.63 | $50.10 | 699000 |
| 2023-11-06 | 50.24 | $50.10 | 649018 |
| 2023-11-03 | 50.87 | $50.03 | 1.3M |
| 2023-11-02 | 51.69 | $50.02 | 909000 |
| 2023-11-01 | 52.61 | $50.01 | 907200 |
| 2023-10-31 | 53.63 | $50.25 | 1.2M |
| 2023-10-30 | 53.07 | $50.22 | 1.4M |
| 2023-10-27 | 52.52 | $50.21 | 831713 |
| 2023-10-26 | 51.97 | $50.16 | 1.1M |
| 2023-10-25 | 51.43 | $50.18 | 1.5M |
| 2023-10-24 | 50.86 | $50.16 | 1.0M |
| 2023-10-23 | 50.28 | $50.13 | 1.3M |
| 2023-10-20 | 49.71 | $50.13 | 710700 |
| 2023-10-19 | 49.13 | $50.12 | 1.2M |
| 2023-10-18 | 48.46 | $50.10 | 1.2M |
| 2023-10-17 | 47.75 | $50.09 | 673400 |
| 2023-10-16 | 47.01 | $50.06 | 750105 |
| 2023-10-13 | 46.46 | $50.08 | 712940 |
| 2023-10-12 | 45.95 | $50.06 | 801600 |
| 2023-10-11 | 45.42 | $50.04 | 826200 |
| 2023-10-10 | 44.87 | $50.08 | 686809 |
| 2023-10-09 | 44.10 | $50.08 | 1.1M |
| 2023-10-06 | 43.30 | $50.04 | 1.1M |
| 2023-10-05 | 42.49 | $50.01 | 752000 |
| 2023-10-04 | 41.63 | $50.05 | 1.0M |
| 2023-10-03 | 40.77 | $50.07 | 602751 |
| 2023-10-02 | 39.70 | $50.08 | 1.1M |
| 2023-09-29 | 38.60 | $50.33 | 432600 |
| 2023-09-28 | 36.31 | $50.33 | 1.5M |
| 2023-09-27 | 33.89 | $50.32 | 1.4M |
| 2023-09-26 | 31.34 | $50.34 | 1.2M |
| 2023-09-25 | 29.40 | $50.32 | 605800 |
| 2023-09-22 | 27.40 | $50.30 | 539968 |
| 2023-09-21 | 25.32 | $50.31 | 429515 |
| 2023-09-20 | 23.13 | $50.26 | 340428 |
| 2023-09-19 | 20.88 | $50.26 | 569700 |
| 2023-09-18 | 18.52 | $50.24 | 413800 |
| 2023-09-15 | 16.03 | $50.22 | 656818 |
| 2023-09-14 | 16.20 | $50.21 | 491800 |
| 2023-09-13 | 16.73 | $50.18 | 462948 |
| 2023-09-12 | 17.43 | $50.18 | 494900 |
| 2023-09-11 | 18.30 | $50.15 | 680000 |
| 2023-09-08 | 19.15 | $50.11 | 409104 |
| 2023-09-07 | 19.96 | $50.11 | 469726 |
| 2023-09-06 | 20.60 | $50.08 | 582345 |
| 2023-09-05 | 21.27 | $50.17 | 554827 |
| 2023-09-01 | 21.97 | $50.10 | 459294 |
| 2023-08-31 | 22.72 | $50.34 | 285141 |
| 2023-08-30 | 22.50 | $50.33 | 457300 |
| 2023-08-29 | 22.27 | $50.32 | 616300 |
| 2023-08-28 | 22.08 | $50.28 | 550200 |
| 2023-08-25 | 21.98 | $50.25 | 355934 |
| 2023-08-24 | 22.16 | $50.24 | 565017 |
| 2023-08-23 | 22.00 | $50.24 | 478036 |
| 2023-08-22 | 21.99 | $50.19 | 410100 |
| 2023-08-21 | 22.09 | $50.16 | 298600 |
| 2023-08-18 | 22.25 | $50.16 | 339127 |
| 2023-08-17 | 22.42 | $50.16 | 679212 |
| 2023-08-16 | 22.60 | $50.11 | 743600 |
| 2023-08-15 | 23.19 | $50.13 | 804600 |
| 2023-08-14 | 23.92 | $50.12 | 2.6M |
| 2023-08-11 | 24.80 | $50.09 | 575500 |
| 2023-08-10 | 25.88 | $50.05 | 495100 |
| 2023-08-09 | 27.08 | $50.08 | 1.5M |
| 2023-08-08 | 28.33 | $50.06 | 475438 |
| 2023-08-07 | 29.44 | $50.06 | 668000 |
| 2023-08-04 | 30.61 | $50.07 | 662200 |
| 2023-08-03 | 31.84 | $50.10 | 588449 |
| 2023-08-02 | 32.93 | $50.05 | 545700 |
| 2023-08-01 | 34.12 | $50.03 | 688400 |
| 2023-07-31 | 35.45 | $50.25 | 263100 |
| 2023-07-28 | 34.08 | $50.20 | 454600 |
| 2023-07-27 | 32.71 | $50.18 | 531833 |
| 2023-07-26 | 31.33 | $50.07 | 245949 |
| 2023-07-25 | 29.89 | $50.04 | 307430 |
| 2023-07-24 | 28.75 | $50.06 | 687418 |
| 2023-07-21 | 27.60 | $50.05 | 551200 |
| 2023-07-20 | 26.46 | $49.94 | 571000 |
| 2023-07-19 | 25.37 | $49.91 | 493000 |
| 2023-07-18 | 24.26 | $49.87 | 390000 |
| 2023-07-17 | 23.47 | $49.83 | 285400 |
| 2023-07-14 | 22.75 | $49.80 | 378900 |
| 2023-07-13 | 21.99 | $49.74 | 1.5M |
| 2023-07-12 | 21.44 | $49.71 | 532904 |
| 2023-07-11 | 21.02 | $49.72 | 356426 |
| 2023-07-10 | 20.62 | $49.70 | 422311 |
| 2023-07-07 | 20.19 | $49.66 | 238034 |
| 2023-07-06 | 19.82 | $49.63 | 308926 |
| 2023-07-05 | 19.42 | $49.64 | 369101 |
| 2023-07-03 | 19.14 | $49.60 | 88800 |
| 2023-06-30 | 18.85 | $49.85 | 541400 |
| 2023-06-29 | 17.04 | $49.84 | 509040 |
| 2023-06-28 | 16.52 | $49.84 | 373449 |
| 2023-06-27 | 16.19 | $49.81 | 803317 |
| 2023-06-26 | 15.90 | $49.80 | 255400 |
| 2023-06-23 | 15.59 | $49.76 | 261119 |
| 2023-06-22 | 15.32 | $49.79 | 258300 |
| 2023-06-21 | 14.71 | $49.78 | 2.8M |
| 2023-06-20 | 14.32 | $49.73 | 269524 |
| 2023-06-16 | 13.91 | $49.68 | 251831 |
| 2023-06-15 | 13.91 | $49.65 | 382809 |
| 2023-06-14 | 14.14 | $49.62 | 267500 |
| 2023-06-13 | 14.39 | $49.60 | 251034 |
| 2023-06-12 | 14.57 | $49.63 | 163900 |
| 2023-06-09 | 14.94 | $49.58 | 214431 |
| 2023-06-08 | 15.55 | $49.61 | 1.6M |
| 2023-06-07 | 15.94 | $49.54 | 323300 |
| 2023-06-06 | 16.63 | $49.52 | 222401 |
| 2023-06-05 | 17.48 | $49.50 | 243703 |
| 2023-06-02 | 18.37 | $49.48 | 294441 |
| 2023-06-01 | 18.55 | $49.47 | 320100 |
| 2023-05-31 | 18.75 | $49.67 | 1.1M |
| 2023-05-30 | 18.51 | $49.65 | 361413 |
| 2023-05-26 | 18.26 | $49.64 | 543848 |
| 2023-05-25 | 18.23 | $49.63 | 244500 |
| 2023-05-24 | 18.11 | $49.61 | 796331 |
| 2023-05-23 | 18.36 | $49.60 | 1.2M |
| 2023-05-22 | 18.61 | $49.53 | 368600 |
| 2023-05-19 | 19.28 | $49.57 | 428200 |
| 2023-05-18 | 19.90 | $49.60 | 679600 |
| 2023-05-17 | 20.40 | $49.61 | 685900 |
| 2023-05-16 | 21.12 | $49.55 | 255500 |
| 2023-05-15 | 22.14 | $49.55 | 285400 |
| 2023-05-12 | 22.92 | $49.53 | 279301 |
| 2023-05-11 | 23.75 | $49.54 | 289105 |
| 2023-05-10 | 24.80 | $49.53 | 208700 |
| 2023-05-09 | 25.91 | $49.55 | 243245 |
| 2023-05-08 | 26.74 | $49.57 | 233800 |
| 2023-05-05 | 27.63 | $49.56 | 198500 |
| 2023-05-04 | 28.36 | $49.61 | 366900 |
| 2023-05-03 | 29.13 | $49.52 | 574900 |
| 2023-05-02 | 29.95 | $49.46 | 1.0M |
| 2023-05-01 | 31.08 | $49.54 | 444800 |
| 2023-04-28 | 31.60 | $49.76 | 506123 |
| 2023-04-27 | 30.79 | $49.75 | 227625 |
| 2023-04-26 | 29.97 | $49.70 | 758600 |
| 2023-04-25 | 29.35 | $49.61 | 307311 |
| 2023-04-24 | 28.85 | $49.63 | 332205 |
| 2023-04-21 | 28.36 | $49.65 | 367329 |
| 2023-04-20 | 27.88 | $49.59 | 420900 |
| 2023-04-19 | 27.30 | $49.55 | 347700 |
| 2023-04-18 | 26.90 | $49.62 | 676000 |
| 2023-04-17 | 26.49 | $49.54 | 191727 |
| 2023-04-14 | 26.15 | $49.53 | 130803 |
| 2023-04-13 | 26.02 | $49.54 | 172700 |
| 2023-04-12 | 25.88 | $49.52 | 251200 |
| 2023-04-11 | 25.77 | $49.49 | 328205 |
| 2023-04-10 | 25.83 | $49.45 | 246000 |
| 2023-04-06 | 26.08 | $49.38 | 198200 |
| 2023-04-05 | 26.35 | $49.42 | 377547 |
| 2023-04-04 | 26.63 | $49.40 | 279441 |
| 2023-04-03 | 27.10 | $49.36 | 317225 |
| 2023-03-31 | 27.59 | $49.51 | 228700 |
| 2023-03-30 | 27.13 | $49.56 | 254200 |
| 2023-03-29 | 26.73 | $49.54 | 264216 |
| 2023-03-28 | 26.37 | $49.47 | 427600 |
| 2023-03-27 | 26.08 | $49.40 | 179441 |
| 2023-03-24 | 26.00 | $49.41 | 245200 |
| 2023-03-23 | 25.95 | $49.49 | 568200 |
| 2023-03-22 | 25.89 | $49.36 | 279723 |
| 2023-03-21 | 26.85 | $49.28 | 161400 |
| 2023-03-20 | 27.87 | $49.37 | 358400 |
| 2023-03-17 | 28.93 | $49.34 | 476236 |
| 2023-03-16 | 30.25 | $49.41 | 376833 |
| 2023-03-15 | 31.63 | $49.37 | 352919 |
| 2023-03-14 | 32.84 | $49.38 | 289004 |
| 2023-03-13 | 33.73 | $49.61 | 711931 |
| 2023-03-10 | 33.87 | $49.65 | 353425 |
| 2023-03-09 | 34.68 | $49.67 | 530142 |
| 2023-03-08 | 35.25 | $49.70 | 328031 |
| 2023-03-07 | 35.62 | $49.67 | 494400 |
| 2023-03-06 | 36.01 | $49.76 | 243926 |
| 2023-03-03 | 36.42 | $49.68 | 340112 |
| 2023-03-02 | 36.94 | $49.69 | 250709 |
| 2023-03-01 | 37.66 | $49.66 | 1.1M |
| 2023-02-28 | 38.43 | $49.89 | 470941 |
| 2023-02-27 | 38.24 | $49.86 | 420400 |
| 2023-02-24 | 38.08 | $49.81 | 286500 |
| 2023-02-23 | 37.92 | $49.90 | 320600 |
| 2023-02-22 | 38.32 | $49.88 | 480737 |
| 2023-02-21 | 38.74 | $49.92 | 363100 |
| 2023-02-17 | 38.91 | $49.92 | 372624 |
| 2023-02-16 | 39.34 | $49.93 | 221208 |
| 2023-02-15 | 39.73 | $49.90 | 387038 |
| 2023-02-14 | 40.28 | $49.85 | 997122 |
| 2023-02-13 | 40.86 | $49.99 | 484800 |
| 2023-02-10 | 41.47 | $49.84 | 590600 |
| 2023-02-09 | 42.39 | $49.85 | 436600 |
| 2023-02-08 | 43.33 | $49.83 | 428500 |
| 2023-02-07 | 44.43 | $49.82 | 398417 |
| 2023-02-06 | 45.60 | $49.78 | 552732 |
| 2023-02-03 | 46.83 | $49.68 | 851800 |
| 2023-02-02 | 48.26 | $49.71 | 611235 |
| 2023-02-01 | 49.91 | $49.66 | 390600 |
| 2023-01-31 | 50.18 | $49.90 | 260929 |
| 2023-01-30 | 49.16 | $49.86 | 371406 |
| 2023-01-27 | 48.13 | $49.78 | 188547 |
| 2023-01-26 | 47.12 | $49.75 | 217200 |
| 2023-01-25 | 45.99 | $49.73 | 285400 |
| 2023-01-24 | 45.04 | $49.69 | 343219 |
| 2023-01-23 | 44.22 | $49.68 | 335020 |
| 2023-01-20 | 42.82 | $49.69 | 168007 |
| 2023-01-19 | 41.50 | $49.61 | 1.1M |
| 2023-01-18 | 40.21 | $49.59 | 198143 |
| 2023-01-17 | 38.85 | $49.51 | 215500 |
| 2023-01-13 | 37.54 | $49.47 | 219804 |
| 2023-01-12 | 36.15 | $49.42 | 214720 |
| 2023-01-11 | 34.86 | $49.36 | 741049 |
| 2023-01-10 | 33.64 | $49.50 | 164600 |
| 2023-01-09 | 32.35 | $49.35 | 139200 |
| 2023-01-06 | 31.36 | $49.31 | 161848 |
| 2023-01-05 | 30.33 | $49.32 | 191193 |
| 2023-01-04 | 29.19 | $49.33 | 180400 |
| 2023-01-03 | 27.99 | $49.33 | 336100 |
| 2022-12-30 | 26.87 | $49.26 | 318911 |
| 2022-12-29 | 25.69 | $49.39 | 398741 |
| 2022-12-28 | 25.07 | $49.25 | 280340 |
| 2022-12-27 | 24.35 | $49.24 | 221200 |
| 2022-12-23 | 23.68 | $49.26 | 240035 |
| 2022-12-22 | 22.91 | $49.72 | 336448 |
| 2022-12-21 | 21.23 | $49.45 | 421600 |
| 2022-12-20 | 20.03 | $49.37 | 500200 |
| 2022-12-19 | 18.77 | $49.45 | 367300 |
| 2022-12-16 | 17.37 | $49.36 | 588549 |
| 2022-12-15 | 16.56 | $49.34 | 239600 |
| 2022-12-14 | 15.70 | $49.32 | 215900 |
| 2022-12-13 | 15.70 | $49.24 | 430612 |
| 2022-12-12 | 15.79 | $49.36 | 318300 |
| 2022-12-09 | 15.88 | $49.21 | 215143 |
| 2022-12-08 | 16.34 | $49.19 | 204500 |
| 2022-12-07 | 17.02 | $49.14 | 158918 |
| 2022-12-06 | 17.58 | $49.15 | 174648 |
| 2022-12-05 | 18.35 | $49.17 | 203900 |
| 2022-12-02 | 19.01 | $49.13 | 206933 |
| 2022-12-01 | 19.66 | $49.15 | 202900 |
| 2022-11-30 | 20.35 | $49.38 | 136836 |
| 2022-11-29 | 19.92 | $49.35 | 259400 |
| 2022-11-28 | 19.57 | $49.20 | 176400 |
| 2022-11-25 | 19.55 | $49.21 | 90305 |
| 2022-11-23 | 19.16 | $49.17 | 147012 |
| 2022-11-22 | 19.06 | $49.23 | 247800 |
| 2022-11-21 | 18.99 | $49.28 | 314900 |
| 2022-11-18 | 18.91 | $49.22 | 174239 |
| 2022-11-17 | 18.87 | $49.07 | 255100 |
| 2022-11-16 | 19.31 | $49.11 | 1.2M |
| 2022-11-15 | 19.77 | $49.00 | 225640 |
| 2022-11-14 | 20.59 | $48.92 | 359200 |
| 2022-11-11 | 21.46 | $48.95 | 693203 |
| 2022-11-10 | 22.37 | $48.87 | 114327 |
| 2022-11-09 | 22.83 | $48.83 | 252048 |
| 2022-11-08 | 23.16 | $48.76 | 149423 |
| 2022-11-07 | 23.05 | $48.77 | 204900 |
| 2022-11-04 | 22.88 | $48.76 | 169426 |
| 2022-11-03 | 22.47 | $48.51 | 656646 |
| 2022-11-02 | 22.04 | $48.69 | 193600 |
| 2022-11-01 | 21.96 | $48.70 | 556330 |
| 2022-10-31 | 21.94 | $48.84 | 231012 |
| 2022-10-28 | 22.20 | $48.81 | 134117 |
| 2022-10-27 | 22.38 | $48.81 | 333810 |
| 2022-10-26 | 22.73 | $48.81 | 442036 |
| 2022-10-25 | 23.05 | $48.80 | 494829 |
| 2022-10-24 | 23.07 | $48.83 | 272700 |
| 2022-10-21 | 23.43 | $48.91 | 213200 |
| 2022-10-20 | 23.82 | $48.81 | 85136 |
| 2022-10-19 | 24.10 | $48.79 | 463602 |
| 2022-10-18 | 24.11 | $48.77 | 498000 |
| 2022-10-17 | 23.99 | $48.78 | 163334 |
| 2022-10-14 | 23.94 | $48.74 | 171200 |
| 2022-10-13 | 23.88 | $48.76 | 356200 |
| 2022-10-12 | 23.83 | $48.73 | 342300 |
| 2022-10-11 | 22.99 | $48.77 | 166600 |
| 2022-10-10 | 22.28 | $48.80 | 232400 |
| 2022-10-07 | 21.55 | $49.02 | 129300 |
| 2022-10-06 | 21.34 | $49.07 | 456834 |
| 2022-10-05 | 21.13 | $48.89 | 619800 |
| 2022-10-04 | 20.06 | $48.85 | 644226 |
| 2022-10-03 | 18.93 | $48.71 | 518800 |
| 2022-09-30 | 17.23 | $49.10 | 142700 |
| 2022-09-29 | 16.44 | $49.11 | 424248 |
| 2022-09-28 | 15.61 | $49.14 | 171800 |
| 2022-09-27 | 15.39 | $49.18 | 170141 |
| 2022-09-26 | 15.28 | $49.29 | 192200 |
| 2022-09-23 | 15.49 | $49.27 | 118000 |
| 2022-09-22 | 15.80 | $49.24 | 325142 |
| 2022-09-21 | 16.13 | $49.21 | 318512 |
| 2022-09-20 | 16.22 | $49.33 | 188400 |
| 2022-09-19 | 16.47 | $49.34 | 171400 |
| 2022-09-16 | 17.10 | $49.32 | 119531 |
| 2022-09-15 | 17.43 | $49.30 | 117236 |
| 2022-09-14 | 17.77 | $49.31 | 125920 |
| 2022-09-13 | 17.89 | $49.36 | 470044 |
| 2022-09-12 | 18.12 | $49.35 | 1.6M |
| 2022-09-09 | 18.12 | $49.30 | 159024 |
| 2022-09-08 | 17.98 | $49.14 | 623604 |
| 2022-09-07 | 17.63 | $49.33 | 342400 |
| 2022-09-06 | 17.27 | $49.30 | 60300 |
| 2022-09-02 | 17.25 | $49.29 | 349500 |
| 2022-09-01 | 17.08 | $49.23 | 93000 |
| 2022-08-31 | 17.72 | $49.34 | 105337 |
| 2022-08-30 | 18.25 | $49.37 | 204700 |
| 2022-08-29 | 18.81 | $49.44 | 89900 |
| 2022-08-26 | 18.73 | $49.45 | 97300 |
| 2022-08-25 | 18.31 | $49.54 | 76604 |
| 2022-08-24 | 17.75 | $49.54 | 254600 |
| 2022-08-23 | 17.10 | $49.54 | 99300 |
| 2022-08-22 | 16.42 | $49.50 | 173900 |
| 2022-08-19 | 15.85 | $49.47 | 84541 |
| 2022-08-18 | 15.36 | $49.46 | 58600 |
| 2022-08-17 | 14.97 | $49.41 | 327900 |
| 2022-08-16 | 14.56 | $49.47 | 447500 |
| 2022-08-15 | 13.80 | $49.41 | 66900 |
| 2022-08-12 | 13.25 | $49.41 | 112700 |
| 2022-08-11 | 12.62 | $49.35 | 291200 |
| 2022-08-10 | 12.18 | $49.30 | 728045 |
| 2022-08-09 | 11.74 | $49.20 | 53239 |
| 2022-08-08 | 11.38 | $49.20 | 378036 |
| 2022-08-05 | 11.38 | $49.19 | 330937 |
| 2022-08-04 | 11.38 | $48.90 | 626827 |
| 2022-08-03 | 11.64 | $49.05 | 274600 |
| 2022-08-02 | 11.74 | $48.89 | 280244 |
| 2022-08-01 | 11.99 | $49.18 | 118500 |
| 2022-07-29 | 11.44 | $49.28 | 69045 |
| 2022-07-28 | 11.10 | $49.22 | 167436 |
| 2022-07-27 | 10.75 | $49.14 | 100500 |
| 2022-07-26 | 10.62 | $49.11 | 76500 |
| 2022-07-25 | 10.54 | $49.08 | 424800 |
| 2022-07-22 | 10.74 | $49.12 | 127000 |
| 2022-07-21 | 10.95 | $48.95 | 258900 |
| 2022-07-20 | 11.18 | $48.98 | 102807 |
| 2022-07-19 | 11.08 | $48.86 | 241700 |
| 2022-07-18 | 10.99 | $48.97 | 67600 |
| 2022-07-15 | 10.56 | $48.93 | 81400 |
| 2022-07-14 | 10.26 | $48.93 | 142440 |
| 2022-07-13 | 9.95 | $48.98 | 70800 |
| 2022-07-12 | 10.27 | $49.00 | 159521 |
| 2022-07-11 | 10.61 | $49.03 | 95931 |
| 2022-07-08 | 11.01 | $49.02 | 76319 |
| 2022-07-07 | 11.42 | $48.99 | 139200 |
| 2022-07-06 | 11.92 | $48.89 | 162411 |
| 2022-07-05 | 11.99 | $48.97 | 104900 |
| 2022-07-01 | 12.16 | $49.00 | 51104 |
| 2022-06-30 | 12.75 | $49.04 | 93730 |
| 2022-06-29 | 13.37 | $49.10 | 134600 |
| 2022-06-28 | 13.85 | $49.05 | 103200 |
| 2022-06-27 | 14.21 | $49.02 | 67829 |
| 2022-06-24 | 14.35 | $49.00 | 133300 |
| 2022-06-23 | 14.51 | $49.06 | 149000 |
| 2022-06-22 | 14.85 | $49.09 | 222720 |
| 2022-06-21 | 14.84 | $49.05 | 124300 |
| 2022-06-17 | 14.83 | $49.09 | 219806 |
| 2022-06-16 | 14.82 | $49.21 | 104200 |
| 2022-06-15 | 15.60 | $49.30 | 145500 |
| 2022-06-14 | 16.42 | $49.07 | 164300 |
| 2022-06-13 | 16.65 | $49.23 | 261229 |
| 2022-06-10 | 17.39 | $49.52 | 193434 |
| 2022-06-09 | 17.18 | $49.49 | 111000 |
| 2022-06-08 | 16.95 | $49.51 | 105836 |
| 2022-06-07 | 17.01 | $49.41 | 269100 |
| 2022-06-06 | 17.25 | $49.42 | 94700 |
| 2022-06-03 | 17.51 | $49.40 | 243500 |
| 2022-06-02 | 17.80 | $49.32 | 95600 |
| 2022-06-01 | 18.57 | $49.34 | 111300 |
| 2022-05-31 | 19.38 | $49.36 | 72115 |
| 2022-05-27 | 19.83 | $49.39 | 184800 |
| 2022-05-26 | 20.51 | $49.34 | 124431 |
| 2022-05-25 | 21.51 | $49.30 | 88710 |
| 2022-05-24 | 22.56 | $49.35 | 177300 |
| 2022-05-23 | 23.71 | $49.29 | 77122 |
| 2022-05-20 | 24.69 | $49.25 | 101600 |
| 2022-05-19 | 25.73 | $49.36 | 185800 |
| 2022-05-18 | 26.85 | $49.25 | 142735 |
| 2022-05-17 | 27.12 | $49.30 | 89245 |
| 2022-05-16 | 27.48 | $49.25 | 261400 |
| 2022-05-13 | 27.87 | $49.49 | 249637 |
| 2022-05-12 | 28.98 | $49.80 | 405203 |
| 2022-05-11 | 29.69 | $49.79 | 138836 |
| 2022-05-10 | 30.38 | $49.82 | 85447 |
| 2022-05-09 | 31.03 | $50.01 | 173300 |
| 2022-05-06 | 32.03 | $49.85 | 113723 |
| 2022-05-05 | 33.55 | $49.80 | 732100 |
| 2022-05-04 | 34.99 | $49.82 | 306816 |
| 2022-05-03 | 36.62 | $49.90 | 197400 |
| 2022-05-02 | 38.17 | $50.01 | 159100 |
| 2022-04-29 | 39.20 | $50.31 | 97500 |
| 2022-04-28 | 40.04 | $50.16 | 282700 |
| 2022-04-27 | 40.21 | $50.16 | 196722 |
| 2022-04-26 | 40.38 | $50.21 | 161900 |
| 2022-04-25 | 40.76 | $50.20 | 254348 |
| 2022-04-22 | 41.17 | $50.20 | 141734 |
| 2022-04-21 | 41.97 | $50.19 | 107628 |
| 2022-04-20 | 42.81 | $50.23 | 133800 |
| 2022-04-19 | 43.90 | $50.22 | 371702 |
| 2022-04-18 | 45.05 | $50.21 | 165000 |
| 2022-04-14 | 46.04 | $50.24 | 609847 |
| 2022-04-13 | 47.20 | $50.21 | 214531 |
| 2022-04-12 | 48.51 | $50.30 | 137125 |
| 2022-04-11 | 48.20 | $50.29 | 295416 |
| 2022-04-08 | 47.94 | $50.31 | 998129 |
| 2022-04-07 | 47.61 | $50.32 | 1.5M |
| 2022-04-06 | 47.29 | $50.20 | 211500 |
| 2022-04-05 | 47.25 | $50.13 | 162500 |
| 2022-04-04 | 47.20 | $50.14 | 397906 |
| 2022-04-01 | 47.10 | $50.08 | 99040 |
| 2022-03-31 | 47.14 | $50.21 | 219700 |
| 2022-03-30 | 46.88 | $50.07 | 456316 |
| 2022-03-29 | 46.96 | $50.07 | 176948 |
| 2022-03-28 | 47.05 | $50.05 | 94400 |
| 2022-03-25 | 47.14 | $50.05 | 118500 |
| 2022-03-24 | 47.32 | $49.99 | 54420 |
| 2022-03-23 | 47.59 | $49.98 | 230900 |
| 2022-03-22 | 47.88 | $49.98 | 292628 |
| 2022-03-21 | 48.54 | $49.96 | 42927 |
| 2022-03-18 | 49.25 | $50.01 | 144200 |
| 2022-03-17 | 49.99 | $49.97 | 153300 |
| 2022-03-16 | 50.88 | $49.95 | 280500 |
| 2022-03-15 | 52.06 | $50.00 | 153300 |
| 2022-03-14 | 52.91 | $50.04 | 76405 |
| 2022-03-11 | 53.70 | $50.05 | 888525 |
| 2022-03-10 | 54.61 | $50.22 | 67824 |
| 2022-03-09 | 54.89 | $50.19 | 66117 |
| 2022-03-08 | 55.19 | $50.19 | 114300 |
| 2022-03-07 | 54.81 | $50.26 | 128218 |
| 2022-03-04 | 54.09 | $50.26 | 126723 |
| 2022-03-03 | 54.24 | $50.17 | 95700 |
| 2022-03-02 | 55.51 | $50.15 | 63722 |
| 2022-03-01 | 57.26 | $50.16 | 84000 |
| 2022-02-28 | 58.88 | $50.32 | 120118 |
| 2022-02-25 | 59.33 | $50.33 | 115400 |
| 2022-02-24 | 59.51 | $50.38 | 145505 |
| 2022-02-23 | 59.59 | $50.39 | 211426 |
| 2022-02-22 | 59.85 | $50.37 | 247124 |
| 2022-02-18 | 60.12 | $50.38 | 63000 |
| 2022-02-17 | 60.40 | $50.40 | 159407 |
| 2022-02-16 | 59.85 | $50.41 | 1.4M |
| 2022-02-15 | 59.34 | $50.41 | 1.9M |
| 2022-02-14 | 58.80 | $50.42 | 5.2M |
| 2022-02-11 | 58.05 | $50.45 | 292500 |
| 2022-02-10 | 58.87 | $50.43 | 234646 |
| 2022-02-09 | 59.74 | $50.47 | 355946 |
| 2022-02-08 | 60.35 | $50.45 | 115600 |
| 2022-02-07 | 60.99 | $50.43 | 602614 |
| 2022-02-04 | 61.66 | $50.48 | 633200 |
| 2022-02-03 | 62.24 | $50.46 | 155413 |
| 2022-02-02 | 63.03 | $50.47 | 170400 |
| 2022-02-01 | 63.44 | $50.45 | 127111 |
| 2022-01-31 | 63.95 | $50.48 | 205100 |
| 2022-01-28 | 63.59 | $50.50 | 65600 |
| 2022-01-27 | 63.20 | $50.51 | 311222 |
| 2022-01-26 | 62.80 | $50.49 | 208300 |
| 2022-01-25 | 62.45 | $50.47 | 116148 |
| 2022-01-24 | 62.16 | $50.49 | 54144 |
| 2022-01-21 | 61.86 | $50.47 | 65800 |
| 2022-01-20 | 61.63 | $50.49 | 508423 |
| 2022-01-19 | 61.38 | $50.44 | 219706 |
| 2022-01-18 | 61.42 | $50.44 | 103412 |
| 2022-01-14 | 61.46 | $50.44 | 104219 |
| 2022-01-13 | 61.23 | $50.45 | 83700 |
| 2022-01-12 | 61.00 | $50.44 | 147816 |
| 2022-01-11 | 60.89 | $50.41 | 317909 |
| 2022-01-10 | 60.77 | $50.40 | 142349 |
| 2022-01-07 | 60.65 | $50.39 | 55200 |
| 2022-01-06 | 61.03 | $50.40 | 74324 |
| 2022-01-05 | 61.43 | $50.39 | 59700 |
| 2022-01-04 | 62.23 | $50.40 | 43200 |
| 2022-01-03 | 62.95 | $50.38 | 39307 |
| 2021-12-31 | 63.84 | $50.38 | 34900 |
| 2021-12-30 | 64.52 | $50.39 | 119200 |
| 2021-12-29 | 65.24 | $50.39 | 47332 |
| 2021-12-28 | 66.00 | $50.39 | 245127 |
| 2021-12-27 | 66.69 | $50.37 | 47139 |
| 2021-12-23 | 67.45 | $50.39 | 21000 |
| 2021-12-22 | 68.25 | $50.43 | 145400 |
| 2021-12-21 | 68.88 | $50.45 | 123216 |
| 2021-12-20 | 69.56 | $50.44 | 27500 |
| 2021-12-17 | 69.67 | $50.44 | 28200 |
| 2021-12-16 | 69.98 | $50.45 | 214311 |
| 2021-12-15 | 70.31 | $50.44 | 402441 |
| 2021-12-14 | 70.83 | $50.45 | 119300 |
| 2021-12-13 | 71.27 | $50.44 | 98133 |
| 2021-12-10 | 71.63 | $50.43 | 109408 |
| 2021-12-09 | 72.39 | $50.40 | 22500 |
| 2021-12-08 | 73.19 | $50.44 | 105600 |
| 2021-12-07 | 74.41 | $50.38 | 82400 |
| 2021-12-06 | 75.84 | $50.40 | 188944 |
| 2021-12-03 | 77.02 | $50.43 | 67700 |
| 2021-12-02 | 77.93 | $50.42 | 48200 |
| 2021-12-01 | 78.89 | $50.44 | 21900 |
| 2021-11-30 | 79.34 | $50.48 | 42628 |
| 2021-11-29 | 79.58 | $50.50 | 57200 |
| 2021-11-26 | 79.84 | $50.46 | 24528 |
| 2021-11-24 | 80.00 | $50.51 | 17500 |
| 2021-11-23 | 80.23 | $50.49 | 22802 |
| 2021-11-22 | 80.61 | $50.49 | 30500 |
| 2021-11-19 | 80.79 | $50.49 | 35001 |
| 2021-11-18 | 81.04 | $50.48 | 36408 |
| 2021-11-17 | 81.35 | $50.48 | 86838 |
| 2021-11-16 | 81.67 | $50.48 | 14041 |
| 2021-11-15 | 82.05 | $50.48 | 19234 |
| 2021-11-12 | 82.46 | $50.50 | 278500 |
| 2021-11-11 | 82.88 | $50.49 | 104111 |
| 2021-11-10 | 83.33 | $50.49 | 369500 |
| 2021-11-09 | 83.72 | $50.50 | 41731 |
| 2021-11-08 | 84.21 | $50.51 | 65100 |
| 2021-11-05 | 84.77 | $50.48 | 6900 |
| 2021-11-04 | 85.38 | $50.47 | 7300 |
| 2021-11-03 | 85.94 | $50.48 | 13700 |
| 2021-11-02 | 86.56 | $50.48 | 21733 |
| 2021-11-01 | 87.26 | $50.46 | 13400 |
| 2021-10-29 | 87.79 | $50.52 | 19009 |
| 2021-10-28 | 87.91 | $50.53 | 24605 |
| 2021-10-27 | 88.05 | $50.52 | 44800 |
| 2021-10-26 | 88.19 | $50.49 | 23620 |
| 2021-10-25 | 88.35 | $50.50 | 11800 |
| 2021-10-22 | 88.53 | $50.49 | 18300 |
| 2021-10-21 | 88.72 | $50.49 | 36300 |
| 2021-10-20 | 88.86 | $50.49 | 45600 |
| 2021-10-19 | 89.02 | $50.46 | 55500 |
| 2021-10-18 | 89.18 | $50.47 | 13300 |
| 2021-10-15 | 89.38 | $50.46 | 5730 |
| 2021-10-14 | 89.59 | $50.46 | 10200 |
| 2021-10-13 | 89.82 | $50.46 | 8717 |
| 2021-10-12 | 90.02 | $50.46 | 7907 |
| 2021-10-11 | 90.25 | $50.47 | 10900 |
| 2021-10-08 | 90.24 | $50.49 | 92100 |
| 2021-10-07 | 90.24 | $50.48 | 10800 |
| 2021-10-06 | 90.26 | $50.48 | 23000 |
| 2021-10-05 | 90.28 | $50.47 | 235919 |
| 2021-10-04 | 90.31 | $50.50 | 4600 |
| 2021-10-01 | 90.31 | $50.50 | 305700 |
| 2021-09-30 | 90.30 | $50.52 | 85302 |
| 2021-09-29 | 90.16 | $50.51 | 9200 |
| 2021-09-28 | 90.02 | $50.52 | 8900 |
| 2021-09-27 | 89.87 | $50.51 | 13625 |
| 2021-09-24 | 89.71 | $50.51 | 12344 |
| 2021-09-23 | 89.49 | $50.50 | 39830 |
| 2021-09-22 | 89.25 | $50.50 | 16704 |
| 2021-09-21 | 89.01 | $50.49 | 3504 |
| 2021-09-20 | 88.77 | $50.49 | 10100 |
| 2021-09-17 | 88.50 | $50.49 | 6734 |
| 2021-09-16 | 88.23 | $50.49 | 15700 |
| 2021-09-15 | 87.96 | $50.49 | 39000 |
| 2021-09-14 | 87.66 | $50.49 | 71400 |
| 2021-09-13 | 87.32 | $50.49 | 35800 |
| 2021-09-10 | 86.91 | $50.50 | 33813 |
| 2021-09-09 | 86.50 | $50.51 | 44400 |
| 2021-09-08 | 86.04 | $50.48 | 175040 |
| 2021-09-07 | 85.56 | $50.49 | 8700 |
| 2021-09-03 | 85.06 | $50.49 | 8400 |
| 2021-09-02 | 84.54 | $50.49 | 10511 |
| 2021-09-01 | 84.00 | $50.50 | 17047 |
| 2021-08-31 | 83.43 | $50.53 | 16806 |
| 2021-08-30 | 82.77 | $50.57 | 15200 |
| 2021-08-27 | 82.06 | $50.53 | 7506 |
| 2021-08-26 | 81.32 | $50.52 | 15531 |
| 2021-08-25 | 80.55 | $50.53 | 12317 |
| 2021-08-24 | 79.73 | $50.52 | 3200 |
| 2021-08-23 | 78.87 | $50.51 | 6400 |
| 2021-08-20 | 77.96 | $50.50 | 6400 |
| 2021-08-19 | 77.00 | $50.53 | 34000 |
| 2021-08-18 | 75.99 | $50.50 | 11146 |
| 2021-08-17 | 74.93 | $50.50 | 5300 |
| 2021-08-16 | 73.80 | $50.51 | 13124 |
| 2021-08-13 | 72.62 | $50.51 | 17331 |
| 2021-08-12 | 71.37 | $50.50 | 2200 |
| 2021-08-11 | 70.06 | $50.51 | 89800 |
| 2021-08-10 | 68.68 | $50.52 | 29700 |
| 2021-08-09 | 67.23 | $50.48 | 22400 |
| 2021-08-06 | 65.70 | $50.51 | 33731 |
| 2021-08-05 | 64.09 | $50.49 | 587932 |
| 2021-08-04 | 62.40 | $50.46 | 1939 |
| 2021-08-03 | 60.62 | $50.47 | 4400 |
| 2021-08-02 | 58.74 | $50.45 | 30100 |
| 2021-07-30 | 56.76 | $50.51 | 3527 |
| 2021-07-29 | 54.64 | $50.49 | 65015 |
| 2021-07-28 | 52.41 | $50.49 | 98500 |
| 2021-07-27 | 50.06 | $50.49 | 561800 |
| 2021-07-26 | 47.59 | $50.46 | 1235 |
| 2021-07-23 | 44.99 | $50.47 | 3423 |
| 2021-07-22 | 42.24 | $50.48 | 2327 |
| 2021-07-21 | 39.34 | $50.49 | 10700 |
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