Is Portland General Electric Company (POR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Portland General Electric Company (POR) research center and poll results.
NYSE : POR
Portland General Electric Company — Technical Indicators
$49.33 USD
-$0.76 (-1.52%)
- Volume
- 1.48M
- Average Volume
- 1.23M
- Market Capitalization
- $5.71B
- P/E Ratio
- 21.54
- Dividend Yield
- 4.31%
- Price Target
- $54.00
- Year High
- $54.62
- Year Low
- $41.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.92
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
51.98
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.40
Average
46.90
Maximum
54.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.98 | $49.33 | 2.0M |
| 2026-07-30 | 52.15 | $50.09 | 1.1M |
| 2026-07-29 | 52.22 | $50.30 | 875969 |
| 2026-07-28 | 52.29 | $51.15 | 1.4M |
| 2026-07-27 | 52.34 | $51.23 | 1.3M |
| 2026-07-24 | 52.41 | $52.05 | 1.3M |
| 2026-07-23 | 52.39 | $52.39 | 1.2M |
| 2026-07-22 | 52.37 | $52.92 | 727213 |
| 2026-07-21 | 52.28 | $52.25 | 787435 |
| 2026-07-20 | 52.17 | $52.51 | 689021 |
| 2026-07-17 | 52.06 | $52.43 | 834300 |
| 2026-07-16 | 51.93 | $52.82 | 1.1M |
| 2026-07-15 | 51.82 | $52.16 | 682100 |
| 2026-07-14 | 51.74 | $53.08 | 965873 |
| 2026-07-13 | 51.62 | $53.05 | 956910 |
| 2026-07-10 | 51.47 | $52.78 | 897632 |
| 2026-07-09 | 51.37 | $52.19 | 963000 |
| 2026-07-08 | 51.27 | $52.24 | 840300 |
| 2026-07-07 | 51.16 | $52.58 | 752953 |
| 2026-07-06 | 51.05 | $52.00 | 875447 |
| 2026-07-02 | 50.94 | $52.72 | 1.5M |
| 2026-07-01 | 50.75 | $51.46 | 1.1M |
| 2026-06-30 | 50.65 | $51.83 | 1.4M |
| 2026-06-29 | 50.48 | $52.20 | 1.8M |
| 2026-06-26 | 50.38 | $52.53 | 3.7M |
| 2026-06-25 | 50.28 | $51.60 | 1.1M |
| 2026-06-24 | 50.26 | $52.08 | 1.9M |
| 2026-06-23 | 50.15 | $51.01 | 774740 |
| 2026-06-22 | 50.09 | $50.19 | 863215 |
| 2026-06-18 | 50.06 | $50.18 | 2.5M |
| 2026-06-17 | 50.04 | $49.80 | 945200 |
| 2026-06-16 | 50.01 | $50.79 | 1.4M |
| 2026-06-15 | 49.89 | $50.46 | 1.1M |
| 2026-06-12 | 49.73 | $50.72 | 682424 |
| 2026-06-11 | 49.60 | $50.05 | 957831 |
| 2026-06-10 | 49.51 | $50.72 | 1.1M |
| 2026-06-09 | 49.39 | $50.24 | 1.2M |
| 2026-06-08 | 49.30 | $49.98 | 870500 |
| 2026-06-05 | 49.23 | $50.53 | 946521 |
| 2026-06-04 | 49.13 | $49.67 | 1.1M |
| 2026-06-03 | 49.09 | $48.92 | 2.3M |
| 2026-06-02 | 49.10 | $49.49 | 1.2M |
| 2026-06-01 | 49.08 | $48.47 | 1.3M |
| 2026-05-29 | 49.14 | $50.12 | 1.1M |
| 2026-05-28 | 49.23 | $50.67 | 1.3M |
| 2026-05-27 | 49.25 | $51.15 | 2.5M |
| 2026-05-26 | 49.27 | $49.84 | 811300 |
| 2026-05-22 | 49.35 | $49.82 | 1.8M |
| 2026-05-21 | 49.41 | $49.57 | 1.3M |
| 2026-05-20 | 49.50 | $49.71 | 1.3M |
| 2026-05-19 | 49.53 | $49.29 | 1.2M |
| 2026-05-18 | 49.59 | $48.29 | 1.2M |
| 2026-05-15 | 49.74 | $47.28 | 1.0M |
| 2026-05-14 | 50.00 | $48.24 | 941048 |
| 2026-05-13 | 50.22 | $48.21 | 978217 |
| 2026-05-12 | 50.43 | $48.40 | 1.4M |
| 2026-05-11 | 50.65 | $48.36 | 1.2M |
| 2026-05-08 | 50.87 | $48.51 | 1.0M |
| 2026-05-07 | 51.13 | $48.62 | 1.2M |
| 2026-05-06 | 51.41 | $48.82 | 1.5M |
| 2026-05-05 | 51.66 | $49.12 | 1.0M |
| 2026-05-04 | 51.88 | $49.01 | 1.7M |
| 2026-05-01 | 52.09 | $49.73 | 2.0M |
| 2026-04-30 | 52.28 | $51.93 | 1.8M |
| 2026-04-29 | 52.34 | $51.05 | 1.1M |
| 2026-04-28 | 52.43 | $51.58 | 1.2M |
| 2026-04-27 | 52.48 | $51.42 | 1.5M |
| 2026-04-24 | 52.49 | $50.98 | 1.6M |
| 2026-04-23 | 52.53 | $51.43 | 1.0M |
| 2026-04-22 | 52.52 | $50.34 | 1.3M |
| 2026-04-21 | 52.58 | $50.57 | 1.2M |
| 2026-04-20 | 52.59 | $51.20 | 1.1M |
| 2026-04-17 | 52.58 | $52.41 | 1.3M |
| 2026-04-16 | 52.58 | $52.63 | 811026 |
| 2026-04-15 | 52.56 | $52.49 | 1.1M |
| 2026-04-14 | 52.62 | $52.70 | 954229 |
| 2026-04-13 | 52.66 | $52.90 | 894300 |
| 2026-04-10 | 52.70 | $53.70 | 1.2M |
| 2026-04-09 | 52.65 | $54.22 | 944111 |
| 2026-04-08 | 52.54 | $53.73 | 1.2M |
| 2026-04-07 | 52.46 | $53.55 | 1.2M |
| 2026-04-06 | 52.43 | $53.15 | 871046 |
| 2026-04-02 | 52.44 | $53.67 | 1.2M |
| 2026-04-01 | 52.42 | $53.10 | 1.2M |
| 2026-03-31 | 52.48 | $52.77 | 1.6M |
| 2026-03-30 | 52.53 | $52.62 | 1.3M |
| 2026-03-27 | 52.60 | $51.71 | 1.1M |
| 2026-03-26 | 52.71 | $51.70 | 787246 |
| 2026-03-25 | 52.80 | $51.25 | 966300 |
| 2026-03-24 | 52.91 | $51.49 | 892426 |
| 2026-03-23 | 53.01 | $50.89 | 1.5M |
| 2026-03-20 | 53.15 | $50.97 | 3.2M |
| 2026-03-19 | 53.22 | $52.26 | 1.0M |
| 2026-03-18 | 53.21 | $52.42 | 1.5M |
| 2026-03-17 | 53.14 | $53.50 | 1.1M |
| 2026-03-16 | 53.09 | $53.63 | 1.6M |
| 2026-03-13 | 53.11 | $53.60 | 1.0M |
| 2026-03-12 | 53.06 | $52.75 | 1.4M |
| 2026-03-11 | 53.01 | $52.11 | 2.0M |
| 2026-03-10 | 52.96 | $52.00 | 2.0M |
| 2026-03-09 | 52.89 | $52.91 | 1.6M |
| 2026-03-06 | 52.78 | $53.37 | 1.7M |
| 2026-03-05 | 52.66 | $53.44 | 1.2M |
| 2026-03-04 | 52.52 | $54.17 | 1.2M |
| 2026-03-03 | 52.36 | $53.85 | 866930 |
| 2026-03-02 | 52.17 | $53.98 | 1.1M |
| 2026-02-27 | 51.98 | $53.96 | 1.5M |
| 2026-02-26 | 51.80 | $53.46 | 1.2M |
| 2026-02-25 | 51.62 | $53.48 | 916022 |
| 2026-02-24 | 51.47 | $53.46 | 1.7M |
| 2026-02-23 | 51.28 | $53.65 | 2.2M |
| 2026-02-20 | 51.07 | $52.44 | 2.1M |
| 2026-02-19 | 50.94 | $52.09 | 3.2M |
| 2026-02-18 | 50.85 | $50.98 | 6.9M |
| 2026-02-17 | 50.79 | $52.56 | 2.1M |
| 2026-02-13 | 50.64 | $54.00 | 1.1M |
| 2026-02-12 | 50.41 | $52.50 | 565349 |
| 2026-02-11 | 50.25 | $51.70 | 816516 |
| 2026-02-10 | 50.11 | $51.26 | 1.3M |
| 2026-02-09 | 49.98 | $50.59 | 906338 |
| 2026-02-06 | 49.90 | $50.65 | 2.3M |
| 2026-02-05 | 49.81 | $50.92 | 1.1M |
| 2026-02-04 | 49.70 | $50.69 | 1.2M |
| 2026-02-03 | 49.60 | $50.91 | 810037 |
| 2026-02-02 | 49.46 | $50.11 | 1.5M |
| 2026-01-30 | 49.38 | $50.25 | 1.7M |
| 2026-01-29 | 49.26 | $50.27 | 739828 |
| 2026-01-28 | 49.16 | $49.93 | 759800 |
| 2026-01-27 | 49.05 | $50.44 | 527900 |
| 2026-01-26 | 48.91 | $49.68 | 610100 |
| 2026-01-23 | 48.81 | $49.33 | 774092 |
| 2026-01-22 | 48.71 | $49.94 | 665333 |
| 2026-01-21 | 48.59 | $50.26 | 866500 |
| 2026-01-20 | 48.46 | $49.74 | 1.0M |
| 2026-01-16 | 48.42 | $49.69 | 732210 |
| 2026-01-15 | 48.39 | $49.30 | 844905 |
| 2026-01-14 | 48.36 | $49.28 | 861800 |
| 2026-01-13 | 48.36 | $48.87 | 1.0M |
| 2026-01-12 | 48.32 | $48.81 | 816010 |
| 2026-01-09 | 48.26 | $48.84 | 971800 |
| 2026-01-08 | 48.21 | $48.98 | 707435 |
| 2026-01-07 | 48.17 | $48.59 | 828941 |
| 2026-01-06 | 48.15 | $48.72 | 748605 |
| 2026-01-05 | 48.14 | $48.16 | 861400 |
| 2026-01-02 | 48.17 | $48.46 | 663300 |
| 2025-12-31 | 48.22 | $47.99 | 818352 |
| 2025-12-30 | 48.29 | $48.09 | 542218 |
| 2025-12-29 | 48.41 | $47.85 | 550538 |
| 2025-12-26 | 48.56 | $47.57 | 447561 |
| 2025-12-24 | 48.72 | $47.70 | 492333 |
| 2025-12-23 | 48.85 | $47.36 | 1.5M |
| 2025-12-22 | 48.97 | $47.46 | 1.0M |
| 2025-12-19 | 49.07 | $47.72 | 2.8M |
| 2025-12-18 | 49.15 | $48.94 | 907900 |
| 2025-12-17 | 49.13 | $49.16 | 1.4M |
| 2025-12-16 | 49.12 | $48.68 | 1.2M |
| 2025-12-15 | 49.14 | $49.28 | 1.3M |
| 2025-12-12 | 49.15 | $48.13 | 1.3M |
| 2025-12-11 | 49.26 | $47.52 | 1.3M |
| 2025-12-10 | 49.41 | $47.83 | 2.0M |
| 2025-12-09 | 49.54 | $48.22 | 818501 |
| 2025-12-08 | 49.57 | $48.18 | 1.0M |
| 2025-12-05 | 49.55 | $48.57 | 640500 |
| 2025-12-04 | 49.51 | $48.73 | 1.1M |
| 2025-12-03 | 49.46 | $49.33 | 1.2M |
| 2025-12-02 | 49.36 | $49.50 | 1.3M |
| 2025-12-01 | 49.23 | $50.43 | 924436 |
| 2025-11-28 | 48.99 | $50.82 | 513835 |
| 2025-11-26 | 48.74 | $50.74 | 1.1M |
| 2025-11-25 | 48.49 | $50.32 | 1.4M |
| 2025-11-24 | 48.27 | $49.80 | 1.0M |
| 2025-11-21 | 48.10 | $49.57 | 1.0M |
| 2025-11-20 | 47.93 | $49.20 | 1.1M |
| 2025-11-19 | 47.76 | $48.68 | 1.2M |
| 2025-11-18 | 47.60 | $48.81 | 1.6M |
| 2025-11-17 | 47.40 | $49.14 | 1.4M |
| 2025-11-14 | 47.20 | $49.43 | 2.0M |
| 2025-11-13 | 46.96 | $50.44 | 1.5M |
| 2025-11-12 | 46.63 | $50.52 | 1.6M |
| 2025-11-11 | 46.29 | $50.29 | 1.9M |
| 2025-11-10 | 45.95 | $48.90 | 1.5M |
| 2025-11-07 | 45.67 | $47.85 | 1.7M |
| 2025-11-06 | 45.45 | $47.77 | 933116 |
| 2025-11-05 | 45.25 | $47.57 | 1.2M |
| 2025-11-04 | 45.07 | $47.39 | 1.7M |
| 2025-11-03 | 44.89 | $46.96 | 1.5M |
| 2025-10-31 | 44.73 | $45.68 | 2.0M |
| 2025-10-30 | 44.60 | $45.80 | 1.7M |
| 2025-10-29 | 44.46 | $45.75 | 1.9M |
| 2025-10-28 | 44.34 | $45.87 | 1.2M |
| 2025-10-27 | 44.25 | $46.44 | 1.2M |
| 2025-10-24 | 44.09 | $46.16 | 1.3M |
| 2025-10-23 | 43.96 | $45.80 | 1.5M |
| 2025-10-22 | 43.80 | $45.36 | 1.0M |
| 2025-10-21 | 43.72 | $44.94 | 728239 |
| 2025-10-20 | 43.63 | $45.03 | 790202 |
| 2025-10-17 | 43.51 | $44.60 | 868138 |
| 2025-10-16 | 43.42 | $43.89 | 1.2M |
| 2025-10-15 | 43.36 | $43.81 | 1.1M |
| 2025-10-14 | 43.28 | $43.43 | 1.2M |
| 2025-10-13 | 43.20 | $43.22 | 675657 |
| 2025-10-10 | 43.16 | $43.58 | 705871 |
| 2025-10-09 | 43.11 | $43.79 | 574400 |
| 2025-10-08 | 43.04 | $43.90 | 825700 |
| 2025-10-07 | 42.96 | $43.82 | 1.0M |
| 2025-10-06 | 42.89 | $43.73 | 1.5M |
| 2025-10-03 | 42.80 | $43.17 | 1.4M |
| 2025-10-02 | 42.79 | $42.86 | 1.9M |
| 2025-10-01 | 42.78 | $43.37 | 1.2M |
| 2025-09-30 | 42.74 | $44.00 | 1.2M |
| 2025-09-29 | 42.66 | $43.37 | 912830 |
| 2025-09-26 | 42.63 | $43.44 | 711458 |
| 2025-09-25 | 42.59 | $42.69 | 1.0M |
| 2025-09-24 | 42.61 | $43.75 | 1.1M |
| 2025-09-23 | 42.54 | $43.18 | 1.0M |
| 2025-09-22 | 42.50 | $42.65 | 1.1M |
| 2025-09-19 | 42.53 | $42.79 | 1.7M |
| 2025-09-18 | 42.50 | $42.60 | 783326 |
| 2025-09-17 | 42.49 | $42.30 | 993319 |
| 2025-09-16 | 42.51 | $41.82 | 1.1M |
| 2025-09-15 | 42.51 | $42.35 | 1.1M |
| 2025-09-12 | 42.52 | $42.57 | 972485 |
| 2025-09-11 | 42.52 | $42.48 | 1.3M |
| 2025-09-10 | 42.55 | $42.24 | 890537 |
| 2025-09-09 | 42.57 | $42.38 | 1.2M |
| 2025-09-08 | 42.56 | $42.08 | 1.4M |
| 2025-09-05 | 42.56 | $42.81 | 747200 |
| 2025-09-04 | 42.54 | $42.66 | 909235 |
| 2025-09-03 | 42.51 | $42.73 | 1.1M |
| 2025-09-02 | 42.49 | $42.34 | 1.3M |
| 2025-08-29 | 42.49 | $42.78 | 819744 |
| 2025-08-28 | 42.42 | $42.64 | 1.1M |
| 2025-08-27 | 42.34 | $43.05 | 1.1M |
| 2025-08-26 | 42.26 | $42.33 | 1.5M |
| 2025-08-25 | 42.21 | $42.49 | 892834 |
| 2025-08-22 | 42.13 | $43.08 | 1.3M |
| 2025-08-21 | 42.04 | $42.20 | 1.2M |
| 2025-08-20 | 41.92 | $42.50 | 951724 |
| 2025-08-19 | 41.80 | $42.65 | 1.3M |
| 2025-08-18 | 41.71 | $41.93 | 915400 |
| 2025-08-15 | 41.65 | $42.46 | 1.1M |
| 2025-08-14 | 41.53 | $42.62 | 810853 |
| 2025-08-13 | 41.41 | $42.96 | 823346 |
| 2025-08-12 | 41.30 | $42.65 | 1.0M |
| 2025-08-11 | 41.18 | $42.19 | 703900 |
| 2025-08-08 | 41.13 | $42.08 | 865300 |
| 2025-08-07 | 41.09 | $42.46 | 827600 |
| 2025-08-06 | 41.04 | $42.09 | 1.2M |
| 2025-08-05 | 40.98 | $42.39 | 1.2M |
| 2025-08-04 | 40.89 | $42.17 | 1.1M |
| 2025-08-01 | 40.83 | $41.45 | 1.9M |
| 2025-07-31 | 40.82 | $41.12 | 1.7M |
| 2025-07-30 | 40.80 | $41.33 | 1.2M |
| 2025-07-29 | 40.78 | $41.29 | 1.4M |
| 2025-07-28 | 40.75 | $40.95 | 1.5M |
| 2025-07-25 | 40.71 | $41.40 | 2.3M |
| 2025-07-24 | 40.66 | $39.73 | 1.7M |
| 2025-07-23 | 40.67 | $40.09 | 2.0M |
| 2025-07-22 | 40.68 | $40.87 | 1.4M |
| 2025-07-21 | 40.69 | $40.71 | 1.6M |
| 2025-07-18 | 40.68 | $40.02 | 1.8M |
| 2025-07-17 | 40.69 | $40.21 | 2.1M |
| 2025-07-16 | 40.68 | $40.72 | 1.0M |
| 2025-07-15 | 40.66 | $40.40 | 1.2M |
| 2025-07-14 | 40.69 | $41.21 | 655561 |
| 2025-07-11 | 40.69 | $41.12 | 943800 |
| 2025-07-10 | 40.69 | $41.47 | 903000 |
| 2025-07-09 | 40.69 | $40.91 | 1.2M |
| 2025-07-08 | 40.68 | $40.68 | 1.3M |
| 2025-07-07 | 40.70 | $40.91 | 1.3M |
| 2025-07-03 | 40.71 | $41.21 | 651600 |
| 2025-07-02 | 40.72 | $40.73 | 1.4M |
| 2025-07-01 | 40.78 | $40.95 | 1.6M |
| 2025-06-30 | 40.86 | $40.63 | 1.5M |
| 2025-06-27 | 40.95 | $40.20 | 2.9M |
| 2025-06-26 | 41.07 | $40.42 | 1.3M |
| 2025-06-25 | 41.15 | $39.96 | 1.8M |
| 2025-06-24 | 41.30 | $40.26 | 1.2M |
| 2025-06-23 | 41.38 | $41.06 | 1.4M |
| 2025-06-20 | 41.42 | $40.54 | 2.0M |
| 2025-06-18 | 41.49 | $40.16 | 1.1M |
| 2025-06-17 | 41.62 | $40.11 | 926204 |
| 2025-06-16 | 41.75 | $40.26 | 1.2M |
| 2025-06-13 | 41.87 | $40.96 | 1.0M |
| 2025-06-12 | 41.94 | $41.30 | 1.0M |
| 2025-06-11 | 41.92 | $41.08 | 728706 |
| 2025-06-10 | 41.94 | $41.45 | 733300 |
| 2025-06-09 | 42.00 | $40.81 | 916313 |
| 2025-06-06 | 42.08 | $40.97 | 976844 |
| 2025-06-05 | 42.15 | $41.22 | 809300 |
| 2025-06-04 | 42.22 | $41.25 | 1.2M |
| 2025-06-03 | 42.28 | $42.07 | 1.4M |
| 2025-06-02 | 42.30 | $42.58 | 806445 |
| 2025-05-30 | 42.26 | $42.40 | 1.2M |
| 2025-05-29 | 42.21 | $42.55 | 779913 |
| 2025-05-28 | 42.19 | $41.99 | 1.2M |
| 2025-05-27 | 42.18 | $42.90 | 1.0M |
| 2025-05-23 | 42.10 | $42.00 | 1.2M |
| 2025-05-22 | 42.07 | $41.74 | 687300 |
| 2025-05-21 | 42.13 | $41.97 | 610826 |
| 2025-05-20 | 42.20 | $42.83 | 552527 |
| 2025-05-19 | 42.24 | $42.72 | 1.2M |
| 2025-05-16 | 42.23 | $42.69 | 645619 |
| 2025-05-15 | 42.25 | $42.20 | 964133 |
| 2025-05-14 | 42.29 | $40.94 | 980700 |
| 2025-05-13 | 42.40 | $41.50 | 1.1M |
| 2025-05-12 | 42.49 | $42.62 | 1.2M |
| 2025-05-09 | 42.47 | $42.44 | 612400 |
| 2025-05-08 | 42.43 | $42.33 | 888500 |
| 2025-05-07 | 42.43 | $42.58 | 748848 |
| 2025-05-06 | 42.37 | $42.59 | 672847 |
| 2025-05-05 | 42.32 | $42.38 | 1.0M |
| 2025-05-02 | 42.33 | $41.76 | 648600 |
| 2025-05-01 | 42.46 | $41.56 | 768839 |
| 2025-04-30 | 42.61 | $42.12 | 1.5M |
| 2025-04-29 | 42.75 | $41.70 | 1.0M |
| 2025-04-28 | 42.89 | $41.41 | 1.4M |
| 2025-04-25 | 43.04 | $41.36 | 1.8M |
| 2025-04-24 | 43.16 | $42.98 | 1.3M |
| 2025-04-23 | 43.16 | $43.29 | 997801 |
| 2025-04-22 | 43.12 | $43.71 | 1.1M |
| 2025-04-21 | 43.11 | $42.44 | 891900 |
| 2025-04-17 | 43.17 | $43.08 | 932300 |
| 2025-04-16 | 43.24 | $43.00 | 757300 |
| 2025-04-15 | 43.30 | $43.20 | 898827 |
| 2025-04-14 | 43.37 | $43.25 | 887000 |
| 2025-04-11 | 43.44 | $42.19 | 808617 |
| 2025-04-10 | 43.58 | $41.62 | 1.6M |
| 2025-04-09 | 43.71 | $42.28 | 1.4M |
| 2025-04-08 | 43.78 | $41.42 | 1.4M |
| 2025-04-07 | 43.92 | $41.58 | 1.8M |
| 2025-04-04 | 44.09 | $42.70 | 1.6M |
| 2025-04-03 | 44.18 | $44.31 | 1.9M |
| 2025-04-02 | 44.16 | $44.63 | 818836 |
| 2025-04-01 | 44.13 | $44.75 | 1.3M |
| 2025-03-31 | 44.11 | $44.60 | 1.5M |
| 2025-03-28 | 44.14 | $44.41 | 784822 |
| 2025-03-27 | 44.16 | $43.74 | 1.1M |
| 2025-03-26 | 44.18 | $42.98 | 1.6M |
| 2025-03-25 | 44.24 | $42.56 | 1.1M |
| 2025-03-24 | 44.35 | $43.42 | 811600 |
| 2025-03-21 | 44.39 | $43.74 | 2.4M |
| 2025-03-20 | 44.42 | $44.33 | 894642 |
| 2025-03-19 | 44.39 | $44.27 | 1.0M |
| 2025-03-18 | 44.35 | $44.56 | 930845 |
| 2025-03-17 | 44.26 | $44.77 | 1.2M |
| 2025-03-14 | 44.10 | $44.88 | 1.8M |
| 2025-03-13 | 43.97 | $44.31 | 1.0M |
| 2025-03-12 | 43.84 | $43.57 | 958411 |
| 2025-03-11 | 43.76 | $44.29 | 1.2M |
| 2025-03-10 | 43.60 | $44.95 | 1.0M |
| 2025-03-07 | 43.40 | $44.55 | 1.2M |
| 2025-03-06 | 43.24 | $43.92 | 884800 |
| 2025-03-05 | 43.11 | $43.90 | 773300 |
| 2025-03-04 | 42.96 | $44.40 | 1.4M |
| 2025-03-03 | 42.79 | $45.24 | 1.3M |
| 2025-02-28 | 42.59 | $44.83 | 1.4M |
| 2025-02-27 | 42.41 | $44.10 | 1.3M |
| 2025-02-26 | 42.27 | $44.25 | 1.2M |
| 2025-02-25 | 42.14 | $44.62 | 1.0M |
| 2025-02-24 | 42.03 | $44.31 | 943500 |
| 2025-02-21 | 41.87 | $44.36 | 1.0M |
| 2025-02-20 | 41.71 | $43.80 | 1.5M |
| 2025-02-19 | 41.58 | $43.33 | 1.2M |
| 2025-02-18 | 41.54 | $42.81 | 1.5M |
| 2025-02-14 | 41.49 | $41.64 | 1.7M |
| 2025-02-13 | 41.50 | $42.12 | 1.6M |
| 2025-02-12 | 41.46 | $41.85 | 930500 |
| 2025-02-11 | 41.42 | $41.92 | 926512 |
| 2025-02-10 | 41.35 | $41.19 | 1.2M |
| 2025-02-07 | 41.32 | $40.91 | 782917 |
| 2025-02-06 | 41.41 | $41.32 | 800411 |
| 2025-02-05 | 41.47 | $41.37 | 891700 |
| 2025-02-04 | 41.52 | $40.91 | 733426 |
| 2025-02-03 | 41.63 | $40.95 | 1.3M |
| 2025-01-31 | 41.74 | $41.14 | 1.4M |
| 2025-01-30 | 41.87 | $41.31 | 1.6M |
| 2025-01-29 | 41.98 | $41.28 | 716700 |
| 2025-01-28 | 42.09 | $41.72 | 699300 |
| 2025-01-27 | 42.19 | $42.33 | 1.1M |
| 2025-01-24 | 42.27 | $41.22 | 971000 |
| 2025-01-23 | 42.41 | $41.00 | 736799 |
| 2025-01-22 | 42.57 | $41.26 | 962011 |
| 2025-01-21 | 42.70 | $42.48 | 1.0M |
| 2025-01-17 | 42.76 | $41.82 | 1.1M |
| 2025-01-16 | 42.89 | $41.94 | 1.4M |
| 2025-01-15 | 43.01 | $41.28 | 1.1M |
| 2025-01-14 | 43.17 | $41.05 | 858200 |
| 2025-01-13 | 43.34 | $40.57 | 1.1M |
| 2025-01-10 | 43.57 | $40.56 | 1.6M |
| 2025-01-08 | 43.82 | $42.67 | 1.3M |
| 2025-01-07 | 43.98 | $42.54 | 1.9M |
| 2025-01-06 | 44.16 | $42.33 | 1.8M |
| 2025-01-03 | 44.36 | $43.15 | 1.7M |
| 2025-01-02 | 44.54 | $43.21 | 1.1M |
| 2024-12-31 | 44.74 | $43.62 | 1.1M |
| 2024-12-30 | 44.92 | $43.54 | 816600 |
| 2024-12-27 | 45.14 | $43.52 | 724400 |
| 2024-12-26 | 45.36 | $43.78 | 769117 |
| 2024-12-24 | 45.56 | $43.77 | 491642 |
| 2024-12-23 | 45.78 | $44.20 | 1.6M |
| 2024-12-20 | 45.94 | $44.03 | 2.6M |
| 2024-12-19 | 46.12 | $43.91 | 1.4M |
| 2024-12-18 | 46.27 | $43.66 | 1.3M |
| 2024-12-17 | 46.43 | $44.49 | 976300 |
| 2024-12-16 | 46.55 | $44.25 | 1.3M |
| 2024-12-13 | 46.67 | $44.48 | 2.1M |
| 2024-12-12 | 46.74 | $44.53 | 1.8M |
| 2024-12-11 | 46.83 | $45.16 | 1.0M |
| 2024-12-10 | 46.93 | $45.59 | 1.8M |
| 2024-12-09 | 47.02 | $45.84 | 743287 |
| 2024-12-06 | 47.08 | $46.05 | 381104 |
| 2024-12-05 | 47.10 | $46.46 | 655931 |
| 2024-12-04 | 47.14 | $46.77 | 345816 |
| 2024-12-03 | 47.14 | $47.13 | 649000 |
| 2024-12-02 | 47.09 | $47.21 | 737525 |
| 2024-11-29 | 47.03 | $47.92 | 339308 |
| 2024-11-27 | 47.01 | $48.06 | 698336 |
| 2024-11-26 | 46.98 | $47.71 | 757321 |
| 2024-11-25 | 46.98 | $48.07 | 803300 |
| 2024-11-22 | 47.01 | $47.57 | 768000 |
| 2024-11-21 | 47.05 | $47.60 | 863827 |
| 2024-11-20 | 47.11 | $46.88 | 810200 |
| 2024-11-19 | 47.21 | $46.91 | 559606 |
| 2024-11-18 | 47.29 | $46.78 | 1.6M |
| 2024-11-15 | 47.38 | $46.65 | 1.0M |
| 2024-11-14 | 47.47 | $45.89 | 1.0M |
| 2024-11-13 | 47.59 | $46.33 | 1.0M |
| 2024-11-12 | 47.71 | $47.17 | 614900 |
| 2024-11-11 | 47.76 | $47.45 | 722941 |
| 2024-11-08 | 47.77 | $47.02 | 1.4M |
| 2024-11-07 | 47.74 | $46.49 | 903500 |
| 2024-11-06 | 47.71 | $47.19 | 1.3M |
| 2024-11-05 | 47.66 | $46.72 | 768200 |
| 2024-11-04 | 47.62 | $46.14 | 905600 |
| 2024-11-01 | 47.63 | $46.10 | 1.1M |
| 2024-10-31 | 47.65 | $47.40 | 1.0M |
| 2024-10-30 | 47.62 | $47.47 | 965000 |
| 2024-10-29 | 47.63 | $47.68 | 1.5M |
| 2024-10-28 | 47.63 | $48.70 | 1.0M |
| 2024-10-25 | 47.59 | $48.34 | 1.5M |
| 2024-10-24 | 47.58 | $48.81 | 1.0M |
| 2024-10-23 | 47.52 | $49.00 | 775340 |
| 2024-10-22 | 47.43 | $48.55 | 1.1M |
| 2024-10-21 | 47.38 | $48.50 | 896819 |
| 2024-10-18 | 47.35 | $48.40 | 647700 |
| 2024-10-17 | 47.32 | $48.26 | 644046 |
| 2024-10-16 | 47.30 | $48.72 | 746137 |
| 2024-10-15 | 47.29 | $48.26 | 1.5M |
| 2024-10-14 | 47.32 | $47.55 | 906000 |
| 2024-10-11 | 47.40 | $46.48 | 486625 |
| 2024-10-10 | 47.51 | $45.96 | 710100 |
| 2024-10-09 | 47.58 | $46.09 | 1.0M |
| 2024-10-08 | 47.67 | $46.07 | 857004 |
| 2024-10-07 | 47.78 | $46.27 | 888200 |
| 2024-10-04 | 47.88 | $46.58 | 745400 |
| 2024-10-03 | 47.95 | $46.77 | 500224 |
| 2024-10-02 | 48.03 | $47.53 | 939300 |
| 2024-10-01 | 48.10 | $47.76 | 533526 |
| 2024-09-30 | 48.14 | $47.90 | 830100 |
| 2024-09-27 | 48.15 | $48.09 | 678409 |
| 2024-09-26 | 48.12 | $47.57 | 692338 |
| 2024-09-25 | 48.13 | $47.37 | 1.2M |
| 2024-09-24 | 48.13 | $47.39 | 994337 |
| 2024-09-23 | 48.16 | $48.07 | 1.5M |
| 2024-09-20 | 48.15 | $47.70 | 2.6M |
| 2024-09-19 | 48.12 | $47.87 | 1.8M |
| 2024-09-18 | 48.10 | $48.61 | 725636 |
| 2024-09-17 | 48.02 | $48.84 | 868500 |
| 2024-09-16 | 47.91 | $49.09 | 1.9M |
| 2024-09-13 | 47.78 | $48.59 | 2.0M |
| 2024-09-12 | 47.67 | $47.53 | 676913 |
| 2024-09-11 | 47.61 | $47.83 | 744700 |
| 2024-09-10 | 47.55 | $48.29 | 599706 |
| 2024-09-09 | 47.45 | $48.18 | 517223 |
| 2024-09-06 | 47.36 | $47.98 | 524617 |
| 2024-09-05 | 47.29 | $48.42 | 782552 |
| 2024-09-04 | 47.20 | $48.87 | 731308 |
| 2024-09-03 | 47.06 | $48.51 | 588833 |
| 2024-08-30 | 46.94 | $48.11 | 557200 |
| 2024-08-29 | 46.94 | $47.67 | 442300 |
| 2024-08-28 | 46.95 | $47.61 | 558600 |
| 2024-08-27 | 46.94 | $47.53 | 466900 |
| 2024-08-26 | 46.93 | $47.97 | 531087 |
| 2024-08-23 | 46.88 | $47.71 | 472407 |
| 2024-08-22 | 46.86 | $47.27 | 694100 |
| 2024-08-21 | 46.89 | $47.40 | 949200 |
| 2024-08-20 | 46.91 | $47.00 | 1.0M |
| 2024-08-19 | 46.89 | $46.64 | 864514 |
| 2024-08-16 | 46.92 | $46.53 | 600900 |
| 2024-08-15 | 46.91 | $46.34 | 809400 |
| 2024-08-14 | 46.92 | $46.39 | 655300 |
| 2024-08-13 | 46.94 | $46.54 | 1.1M |
| 2024-08-12 | 46.92 | $46.41 | 552527 |
| 2024-08-09 | 46.86 | $46.37 | 741700 |
| 2024-08-08 | 46.79 | $46.56 | 616513 |
| 2024-08-07 | 46.69 | $46.48 | 922800 |
| 2024-08-06 | 46.52 | $46.07 | 870714 |
| 2024-08-05 | 46.35 | $46.25 | 1.2M |
| 2024-08-02 | 46.16 | $48.03 | 1.1M |
| 2024-08-01 | 45.88 | $47.95 | 741813 |
| 2024-07-31 | 45.60 | $47.38 | 892131 |
| 2024-07-30 | 45.36 | $47.40 | 942144 |
| 2024-07-29 | 45.14 | $46.79 | 1.3M |
| 2024-07-26 | 44.96 | $47.42 | 1.4M |
| 2024-07-25 | 44.74 | $47.87 | 1.3M |
| 2024-07-24 | 44.48 | $47.69 | 2.3M |
| 2024-07-23 | 44.21 | $46.76 | 1.4M |
| 2024-07-22 | 44.00 | $47.13 | 1.1M |
| 2024-07-19 | 43.78 | $46.35 | 667850 |
| 2024-07-18 | 43.59 | $46.60 | 989800 |
| 2024-07-17 | 43.38 | $46.82 | 910800 |
| 2024-07-16 | 43.19 | $46.09 | 799707 |
| 2024-07-15 | 43.02 | $45.16 | 1.3M |
| 2024-07-12 | 42.90 | $44.90 | 904100 |
| 2024-07-11 | 42.79 | $44.59 | 1.0M |
| 2024-07-10 | 42.70 | $43.11 | 571534 |
| 2024-07-09 | 42.69 | $42.63 | 586132 |
| 2024-07-08 | 42.70 | $42.44 | 497418 |
| 2024-07-05 | 42.75 | $42.47 | 880934 |
| 2024-07-03 | 42.81 | $42.44 | 639500 |
| 2024-07-02 | 42.90 | $42.54 | 1.6M |
| 2024-07-01 | 42.99 | $43.02 | 1.0M |
| 2024-06-28 | 43.07 | $43.24 | 2.2M |
| 2024-06-27 | 43.07 | $43.04 | 1.1M |
| 2024-06-26 | 43.06 | $42.50 | 593245 |
| 2024-06-25 | 43.10 | $42.30 | 792555 |
| 2024-06-24 | 43.17 | $42.67 | 742444 |
| 2024-06-21 | 43.23 | $42.69 | 1.6M |
| 2024-06-20 | 43.33 | $42.52 | 1.1M |
| 2024-06-18 | 43.47 | $42.42 | 750202 |
| 2024-06-17 | 43.59 | $42.99 | 1.1M |
| 2024-06-14 | 43.69 | $42.67 | 679400 |
| 2024-06-13 | 43.82 | $42.76 | 840703 |
| 2024-06-12 | 43.91 | $42.76 | 573730 |
| 2024-06-11 | 43.99 | $42.85 | 705100 |
| 2024-06-10 | 44.09 | $42.93 | 575700 |
| 2024-06-07 | 44.17 | $42.80 | 855900 |
| 2024-06-06 | 44.26 | $43.30 | 2.4M |
| 2024-06-05 | 44.30 | $43.69 | 663520 |
| 2024-06-04 | 44.34 | $44.23 | 829236 |
| 2024-06-03 | 44.34 | $44.39 | 665300 |
| 2024-05-31 | 44.31 | $44.56 | 845243 |
| 2024-05-30 | 44.25 | $43.34 | 561228 |
| 2024-05-29 | 44.28 | $42.76 | 630700 |
| 2024-05-28 | 44.31 | $43.40 | 717625 |
| 2024-05-24 | 44.31 | $43.72 | 551025 |
| 2024-05-23 | 44.26 | $43.74 | 720100 |
| 2024-05-22 | 44.23 | $44.70 | 802500 |
| 2024-05-21 | 44.18 | $45.30 | 690400 |
| 2024-05-20 | 44.10 | $44.92 | 991416 |
| 2024-05-17 | 44.02 | $44.99 | 1.0M |
| 2024-05-16 | 43.91 | $45.27 | 938500 |
| 2024-05-15 | 43.73 | $44.64 | 649500 |
| 2024-05-14 | 43.55 | $44.28 | 785900 |
| 2024-05-13 | 43.36 | $44.77 | 822447 |
| 2024-05-10 | 43.16 | $44.55 | 679433 |
| 2024-05-09 | 42.97 | $44.66 | 1.1M |
| 2024-05-08 | 42.77 | $44.06 | 843347 |
| 2024-05-07 | 42.60 | $44.43 | 1.2M |
| 2024-05-06 | 42.49 | $44.30 | 2.2M |
| 2024-05-03 | 42.36 | $43.77 | 1.5M |
| 2024-05-02 | 42.23 | $43.48 | 1.1M |
| 2024-05-01 | 42.13 | $43.92 | 980900 |
| 2024-04-30 | 42.00 | $43.23 | 1.1M |
| 2024-04-29 | 41.93 | $43.37 | 985237 |
| 2024-04-26 | 41.86 | $42.80 | 1.5M |
| 2024-04-25 | 41.82 | $43.25 | 1.2M |
| 2024-04-24 | 41.75 | $43.69 | 669500 |
| 2024-04-23 | 41.59 | $43.55 | 914739 |
| 2024-04-22 | 41.44 | $43.29 | 1.1M |
| 2024-04-19 | 41.31 | $42.80 | 900248 |
| 2024-04-18 | 41.22 | $41.74 | 996200 |
| 2024-04-17 | 41.19 | $40.98 | 775400 |
| 2024-04-16 | 41.20 | $40.55 | 1.2M |
| 2024-04-15 | 41.22 | $40.87 | 1.3M |
| 2024-04-12 | 41.23 | $40.56 | 1.3M |
| 2024-04-11 | 41.24 | $40.72 | 764226 |
| 2024-04-10 | 41.27 | $40.69 | 759225 |
| 2024-04-09 | 41.32 | $42.18 | 646000 |
| 2024-04-08 | 41.31 | $41.66 | 616409 |
| 2024-04-05 | 41.31 | $41.35 | 567423 |
| 2024-04-04 | 41.31 | $41.32 | 1.2M |
| 2024-04-03 | 41.27 | $41.31 | 1.1M |
| 2024-04-02 | 41.23 | $42.01 | 979100 |
| 2024-04-01 | 41.17 | $41.95 | 666028 |
| 2024-03-28 | 41.08 | $42.00 | 676333 |
| 2024-03-27 | 40.98 | $41.68 | 898400 |
| 2024-03-26 | 40.93 | $40.50 | 791900 |
| 2024-03-25 | 40.94 | $40.65 | 531100 |
| 2024-03-22 | 40.92 | $40.73 | 943519 |
| 2024-03-21 | 40.95 | $40.88 | 1.2M |
| 2024-03-20 | 40.97 | $41.26 | 1.3M |
| 2024-03-19 | 40.98 | $41.10 | 600446 |
| 2024-03-18 | 40.97 | $40.99 | 775502 |
| 2024-03-15 | 40.97 | $41.08 | 2.5M |
| 2024-03-14 | 40.96 | $40.75 | 1.3M |
| 2024-03-13 | 40.92 | $41.39 | 961909 |
| 2024-03-12 | 40.84 | $41.59 | 718736 |
| 2024-03-11 | 40.80 | $42.09 | 1.6M |
| 2024-03-08 | 40.70 | $41.53 | 459843 |
| 2024-03-07 | 40.60 | $41.46 | 610800 |
| 2024-03-06 | 40.52 | $40.51 | 838505 |
| 2024-03-05 | 40.48 | $40.41 | 654226 |
| 2024-03-04 | 40.43 | $40.77 | 855300 |
| 2024-03-01 | 40.45 | $40.14 | 1.0M |
| 2024-02-29 | 40.53 | $40.17 | 1.2M |
| 2024-02-28 | 40.56 | $40.61 | 511800 |
| 2024-02-27 | 40.59 | $40.71 | 591979 |
| 2024-02-26 | 40.61 | $40.16 | 660247 |
| 2024-02-23 | 40.63 | $41.44 | 413000 |
| 2024-02-22 | 40.60 | $41.24 | 593704 |
| 2024-02-21 | 40.53 | $41.47 | 845800 |
| 2024-02-20 | 40.48 | $40.96 | 1.4M |
| 2024-02-16 | 40.43 | $40.90 | 1.6M |
| 2024-02-15 | 40.41 | $40.80 | 1.2M |
| 2024-02-14 | 40.40 | $40.03 | 657032 |
| 2024-02-13 | 40.44 | $39.88 | 1.6M |
| 2024-02-12 | 40.49 | $40.70 | 727541 |
| 2024-02-09 | 40.57 | $40.11 | 627700 |
| 2024-02-08 | 40.67 | $39.61 | 664817 |
| 2024-02-07 | 40.87 | $39.68 | 587700 |
| 2024-02-06 | 41.08 | $39.72 | 592700 |
| 2024-02-05 | 41.30 | $39.54 | 1.1M |
| 2024-02-02 | 41.52 | $41.07 | 644100 |
| 2024-02-01 | 41.68 | $41.71 | 797913 |
| 2024-01-31 | 41.80 | $40.93 | 1.1M |
| 2024-01-30 | 41.97 | $41.23 | 847811 |
| 2024-01-29 | 42.08 | $41.07 | 695400 |
| 2024-01-26 | 42.19 | $40.58 | 385000 |
| 2024-01-25 | 42.33 | $40.71 | 1.1M |
| 2024-01-24 | 42.46 | $39.94 | 3.4M |
| 2024-01-23 | 42.62 | $40.38 | 1.3M |
| 2024-01-22 | 42.77 | $40.10 | 1.5M |
| 2024-01-19 | 42.91 | $40.50 | 1.4M |
| 2024-01-18 | 43.07 | $40.56 | 1.1M |
| 2024-01-17 | 43.20 | $40.69 | 888100 |
| 2024-01-16 | 43.31 | $40.92 | 1.9M |
| 2024-01-12 | 43.46 | $42.32 | 429200 |
| 2024-01-11 | 43.58 | $42.12 | 749200 |
| 2024-01-10 | 43.62 | $43.62 | 634000 |
| 2024-01-09 | 43.59 | $43.81 | 1.1M |
| 2024-01-08 | 43.53 | $44.14 | 935700 |
| 2024-01-05 | 43.44 | $44.01 | 889100 |
| 2024-01-04 | 43.39 | $44.28 | 1.3M |
| 2024-01-03 | 43.28 | $44.18 | 1.0M |
| 2024-01-02 | 43.18 | $44.23 | 882000 |
| 2023-12-29 | 43.07 | $43.34 | 1.2M |
| 2023-12-28 | 42.96 | $43.44 | 936836 |
| 2023-12-27 | 42.82 | $43.31 | 556424 |
| 2023-12-26 | 42.72 | $43.27 | 473948 |
| 2023-12-22 | 42.63 | $43.11 | 819700 |
| 2023-12-21 | 42.55 | $43.36 | 699538 |
| 2023-12-20 | 42.44 | $43.07 | 851000 |
| 2023-12-19 | 42.33 | $43.68 | 865700 |
| 2023-12-18 | 42.19 | $43.05 | 1.0M |
| 2023-12-15 | 42.10 | $43.00 | 2.5M |
| 2023-12-14 | 42.01 | $43.80 | 1.6M |
| 2023-12-13 | 41.89 | $44.69 | 1.6M |
| 2023-12-12 | 41.72 | $42.96 | 1.3M |
| 2023-12-11 | 41.53 | $43.11 | 1.2M |
| 2023-12-08 | 41.39 | $42.54 | 728300 |
| 2023-12-07 | 41.28 | $42.43 | 983916 |
| 2023-12-06 | 41.19 | $43.01 | 1.4M |
| 2023-12-05 | 41.10 | $42.02 | 879337 |
| 2023-12-04 | 41.07 | $42.22 | 989064 |
| 2023-12-01 | 41.07 | $41.97 | 609600 |
| 2023-11-30 | 41.06 | $41.06 | 744839 |
| 2023-11-29 | 41.05 | $40.78 | 687134 |
| 2023-11-28 | 41.02 | $41.32 | 818600 |
| 2023-11-27 | 40.93 | $41.48 | 1.4M |
| 2023-11-24 | 40.84 | $41.46 | 264000 |
| 2023-11-22 | 40.80 | $41.20 | 558629 |
| 2023-11-21 | 40.75 | $40.81 | 717700 |
| 2023-11-20 | 40.70 | $40.82 | 873012 |
| 2023-11-17 | 40.63 | $41.31 | 949100 |
| 2023-11-16 | 40.56 | $41.26 | 697300 |
| 2023-11-15 | 40.53 | $41.34 | 1.1M |
| 2023-11-14 | 40.50 | $41.25 | 1.1M |
| 2023-11-13 | 40.50 | $39.19 | 1.1M |
| 2023-11-10 | 40.63 | $40.25 | 542703 |
| 2023-11-09 | 40.70 | $40.44 | 777700 |
| 2023-11-08 | 40.75 | $40.52 | 840223 |
| 2023-11-07 | 40.85 | $41.25 | 706100 |
| 2023-11-06 | 40.88 | $41.51 | 782400 |
| 2023-11-03 | 40.86 | $42.24 | 902402 |
| 2023-11-02 | 40.78 | $41.73 | 1.2M |
| 2023-11-01 | 40.69 | $40.93 | 877840 |
| 2023-10-31 | 40.64 | $40.02 | 970300 |
| 2023-10-30 | 40.61 | $39.52 | 1.2M |
| 2023-10-27 | 40.58 | $39.70 | 1.9M |
| 2023-10-26 | 40.62 | $40.78 | 1.7M |
| 2023-10-25 | 40.61 | $40.14 | 1.6M |
| 2023-10-24 | 40.67 | $39.79 | 1.4M |
| 2023-10-23 | 40.80 | $39.35 | 1.0M |
| 2023-10-20 | 40.99 | $40.04 | 1.4M |
| 2023-10-19 | 41.15 | $40.55 | 1.2M |
| 2023-10-18 | 41.27 | $40.70 | 1.1M |
| 2023-10-17 | 41.42 | $41.36 | 1.3M |
| 2023-10-16 | 41.55 | $41.72 | 1.1M |
| 2023-10-13 | 41.67 | $41.66 | 818748 |
| 2023-10-12 | 41.81 | $41.50 | 1.2M |
| 2023-10-11 | 41.97 | $42.59 | 870017 |
| 2023-10-10 | 42.02 | $41.73 | 893600 |
| 2023-10-09 | 42.12 | $41.13 | 1.4M |
| 2023-10-06 | 42.25 | $40.64 | 1.3M |
| 2023-10-05 | 42.41 | $39.92 | 875415 |
| 2023-10-04 | 42.58 | $39.87 | 897312 |
| 2023-10-03 | 42.75 | $39.49 | 1.1M |
| 2023-10-02 | 42.91 | $38.90 | 1.2M |
| 2023-09-29 | 43.16 | $40.48 | 1.3M |
| 2023-09-28 | 43.33 | $40.66 | 1.2M |
| 2023-09-27 | 43.51 | $41.29 | 1.2M |
| 2023-09-26 | 43.65 | $42.44 | 2.0M |
| 2023-09-25 | 43.73 | $43.12 | 831825 |
| 2023-09-22 | 43.77 | $43.23 | 1.6M |
| 2023-09-21 | 43.80 | $43.04 | 1.0M |
| 2023-09-20 | 43.84 | $43.69 | 861200 |
| 2023-09-19 | 43.86 | $43.80 | 963400 |
| 2023-09-18 | 43.87 | $44.18 | 873200 |
| 2023-09-15 | 43.86 | $44.44 | 2.3M |
| 2023-09-14 | 43.82 | $44.66 | 1.3M |
| 2023-09-13 | 43.82 | $43.72 | 1.5M |
| 2023-09-12 | 43.85 | $43.79 | 460724 |
| 2023-09-11 | 43.96 | $43.70 | 571517 |
| 2023-09-08 | 44.13 | $43.68 | 1.0M |
| 2023-09-07 | 44.27 | $43.42 | 692600 |
| 2023-09-06 | 44.45 | $43.18 | 765600 |
| 2023-09-05 | 44.64 | $42.68 | 1.2M |
| 2023-09-01 | 44.86 | $43.99 | 662220 |
| 2023-08-31 | 44.99 | $43.86 | 937800 |
| 2023-08-30 | 45.14 | $44.23 | 669700 |
| 2023-08-29 | 45.32 | $44.19 | 827644 |
| 2023-08-28 | 45.49 | $44.09 | 1.1M |
| 2023-08-25 | 45.67 | $43.89 | 1.1M |
| 2023-08-24 | 45.85 | $43.86 | 811800 |
| 2023-08-23 | 46.05 | $43.81 | 1.1M |
| 2023-08-22 | 46.31 | $44.06 | 1.1M |
| 2023-08-21 | 46.55 | $43.87 | 1.4M |
| 2023-08-18 | 46.81 | $44.15 | 1.3M |
| 2023-08-17 | 47.06 | $43.65 | 1.8M |
| 2023-08-16 | 47.30 | $44.55 | 764100 |
| 2023-08-15 | 47.42 | $44.39 | 916900 |
| 2023-08-14 | 47.52 | $45.85 | 1.1M |
| 2023-08-11 | 47.56 | $47.13 | 535126 |
| 2023-08-10 | 47.58 | $46.62 | 693709 |
| 2023-08-09 | 47.63 | $47.02 | 793500 |
| 2023-08-08 | 47.65 | $46.97 | 727100 |
| 2023-08-07 | 47.63 | $47.06 | 580000 |
| 2023-08-04 | 47.59 | $46.60 | 736832 |
| 2023-08-03 | 47.58 | $46.83 | 855223 |
| 2023-08-02 | 47.59 | $47.72 | 611928 |
| 2023-08-01 | 47.56 | $47.61 | 994022 |
| 2023-07-31 | 47.54 | $47.67 | 763020 |
| 2023-07-28 | 47.50 | $47.54 | 716519 |
| 2023-07-27 | 47.44 | $47.86 | 783218 |
| 2023-07-26 | 47.37 | $48.99 | 564700 |
| 2023-07-25 | 47.29 | $48.84 | 634000 |
| 2023-07-24 | 47.20 | $49.12 | 655700 |
| 2023-07-21 | 47.05 | $49.16 | 972005 |
| 2023-07-20 | 46.96 | $48.50 | 902943 |
| 2023-07-19 | 46.93 | $46.99 | 854316 |
| 2023-07-18 | 46.96 | $46.36 | 821214 |
| 2023-07-17 | 47.08 | $46.66 | 1.0M |
| 2023-07-14 | 47.19 | $47.50 | 689648 |
| 2023-07-13 | 47.25 | $47.56 | 741100 |
| 2023-07-12 | 47.34 | $47.51 | 809800 |
| 2023-07-11 | 47.44 | $46.57 | 722900 |
| 2023-07-10 | 47.59 | $46.25 | 797300 |
| 2023-07-07 | 47.76 | $46.42 | 940013 |
| 2023-07-06 | 47.94 | $46.93 | 734100 |
| 2023-07-05 | 48.05 | $47.22 | 703928 |
| 2023-07-03 | 48.14 | $47.18 | 559433 |
| 2023-06-30 | 48.27 | $46.83 | 919806 |
| 2023-06-29 | 48.36 | $46.34 | 719328 |
| 2023-06-28 | 48.48 | $46.43 | 1.0M |
| 2023-06-27 | 48.56 | $47.47 | 975505 |
| 2023-06-26 | 48.60 | $47.02 | 941435 |
| 2023-06-23 | 48.68 | $46.05 | 2.2M |
| 2023-06-22 | 48.83 | $47.34 | 988700 |
| 2023-06-21 | 48.93 | $47.89 | 990803 |
| 2023-06-20 | 49.01 | $47.68 | 1.5M |
| 2023-06-16 | 49.09 | $48.67 | 2.6M |
| 2023-06-15 | 49.15 | $48.85 | 1.3M |
| 2023-06-14 | 49.21 | $48.85 | 887100 |
| 2023-06-13 | 49.28 | $49.37 | 672000 |
| 2023-06-12 | 49.35 | $49.38 | 816800 |
| 2023-06-09 | 49.43 | $49.54 | 506926 |
| 2023-06-08 | 49.49 | $49.75 | 781147 |
| 2023-06-07 | 49.56 | $49.97 | 804815 |
| 2023-06-06 | 49.60 | $49.14 | 611935 |
| 2023-06-05 | 49.70 | $49.08 | 880508 |
| 2023-06-02 | 49.82 | $49.66 | 684218 |
| 2023-06-01 | 49.86 | $48.69 | 1.2M |
| 2023-05-31 | 49.93 | $48.73 | 797833 |
| 2023-05-30 | 49.98 | $48.13 | 447600 |
| 2023-05-26 | 50.09 | $48.30 | 427700 |
| 2023-05-25 | 50.21 | $48.51 | 473213 |
| 2023-05-24 | 50.34 | $49.00 | 470900 |
| 2023-05-23 | 50.41 | $49.43 | 591500 |
| 2023-05-22 | 50.48 | $49.41 | 563532 |
| 2023-05-19 | 50.56 | $49.36 | 889100 |
| 2023-05-18 | 50.62 | $49.79 | 868000 |
| 2023-05-17 | 50.68 | $50.19 | 1.4M |
| 2023-05-16 | 50.69 | $50.21 | 757400 |
| 2023-05-15 | 50.67 | $50.72 | 926100 |
| 2023-05-12 | 50.64 | $51.05 | 665000 |
| 2023-05-11 | 50.56 | $50.69 | 518434 |
| 2023-05-10 | 50.56 | $51.22 | 717700 |
| 2023-05-09 | 50.53 | $50.71 | 767316 |
| 2023-05-08 | 50.55 | $51.20 | 646800 |
| 2023-05-05 | 50.52 | $51.35 | 645200 |
| 2023-05-04 | 50.48 | $50.55 | 789171 |
| 2023-05-03 | 50.44 | $49.99 | 723236 |
| 2023-05-02 | 50.37 | $49.80 | 724700 |
| 2023-05-01 | 50.32 | $50.41 | 891600 |
| 2023-04-28 | 50.24 | $50.62 | 1.2M |
| 2023-04-27 | 50.12 | $51.16 | 506822 |
| 2023-04-26 | 49.96 | $50.40 | 578817 |
| 2023-04-25 | 49.83 | $50.82 | 938509 |
| 2023-04-24 | 49.65 | $50.90 | 608600 |
| 2023-04-21 | 49.46 | $50.56 | 727905 |
| 2023-04-20 | 49.20 | $50.95 | 1.2M |
| 2023-04-19 | 48.96 | $50.53 | 765400 |
| 2023-04-18 | 48.80 | $49.80 | 730800 |
| 2023-04-17 | 48.75 | $50.07 | 515326 |
| 2023-04-14 | 48.66 | $49.49 | 873148 |
| 2023-04-13 | 48.63 | $50.57 | 442800 |
| 2023-04-12 | 48.51 | $50.72 | 1.0M |
| 2023-04-11 | 48.36 | $51.05 | 1.4M |
| 2023-04-10 | 48.12 | $50.66 | 455500 |
| 2023-04-06 | 47.86 | $50.46 | 541900 |
| 2023-04-05 | 47.67 | $49.78 | 561645 |
| 2023-04-04 | 47.53 | $48.68 | 534000 |
| 2023-04-03 | 47.43 | $48.68 | 544500 |
| 2023-03-31 | 47.38 | $48.89 | 872400 |
| 2023-03-30 | 47.32 | $48.17 | 320437 |
| 2023-03-29 | 47.29 | $48.08 | 468110 |
| 2023-03-28 | 47.22 | $47.67 | 536400 |
| 2023-03-27 | 47.23 | $47.26 | 510800 |
| 2023-03-24 | 47.28 | $47.14 | 608800 |
| 2023-03-23 | 47.35 | $45.40 | 799915 |
| 2023-03-22 | 47.50 | $46.18 | 764169 |
| 2023-03-21 | 47.61 | $47.30 | 1.1M |
| 2023-03-20 | 47.67 | $48.83 | 809605 |
| 2023-03-17 | 47.71 | $48.12 | 1.2M |
| 2023-03-16 | 47.71 | $48.91 | 640800 |
| 2023-03-15 | 47.62 | $48.16 | 1.2M |
| 2023-03-14 | 47.56 | $47.87 | 1.5M |
| 2023-03-13 | 47.57 | $46.07 | 1.1M |
| 2023-03-10 | 47.65 | $45.62 | 581449 |
| 2023-03-09 | 47.70 | $46.53 | 498960 |
| 2023-03-08 | 47.75 | $47.02 | 481100 |
| 2023-03-07 | 47.82 | $46.74 | 676105 |
| 2023-03-06 | 47.90 | $47.66 | 898814 |
| 2023-03-03 | 47.93 | $47.71 | 689441 |
| 2023-03-02 | 48.00 | $47.49 | 604700 |
| 2023-03-01 | 48.03 | $46.81 | 467731 |
| 2023-02-28 | 48.07 | $47.80 | 976612 |
| 2023-02-27 | 48.02 | $48.28 | 453100 |
| 2023-02-24 | 47.97 | $48.57 | 578200 |
| 2023-02-23 | 47.90 | $48.36 | 633648 |
| 2023-02-22 | 47.83 | $48.37 | 782135 |
| 2023-02-21 | 47.78 | $48.44 | 903417 |
| 2023-02-17 | 47.68 | $49.62 | 825000 |
| 2023-02-16 | 47.53 | $48.16 | 1.1M |
| 2023-02-15 | 47.40 | $47.08 | 1.0M |
| 2023-02-14 | 47.39 | $47.07 | 682713 |
| 2023-02-13 | 47.43 | $47.94 | 570923 |
| 2023-02-10 | 47.44 | $47.69 | 553243 |
| 2023-02-09 | 47.54 | $46.66 | 635336 |
| 2023-02-08 | 47.70 | $47.56 | 595125 |
| 2023-02-07 | 47.80 | $48.36 | 619300 |
| 2023-02-06 | 47.85 | $48.31 | 808000 |
| 2023-02-03 | 47.90 | $48.39 | 1.1M |
| 2023-02-02 | 47.88 | $49.08 | 1.2M |
| 2023-02-01 | 47.88 | $48.00 | 924900 |
| 2023-01-31 | 47.92 | $47.58 | 2.5M |
| 2023-01-30 | 47.99 | $46.92 | 585200 |
| 2023-01-27 | 48.14 | $47.22 | 567629 |
| 2023-01-26 | 48.24 | $47.17 | 510031 |
| 2023-01-25 | 48.35 | $46.89 | 933400 |
| 2023-01-24 | 48.45 | $47.37 | 651000 |
| 2023-01-23 | 48.51 | $46.55 | 1.1M |
| 2023-01-20 | 48.63 | $46.50 | 954535 |
| 2023-01-19 | 48.72 | $45.62 | 1.1M |
| 2023-01-18 | 48.85 | $46.83 | 778320 |
| 2023-01-17 | 48.93 | $47.86 | 1.1M |
| 2023-01-13 | 48.95 | $48.26 | 1.6M |
| 2023-01-12 | 48.99 | $49.59 | 594900 |
| 2023-01-11 | 48.96 | $49.98 | 482200 |
| 2023-01-10 | 48.91 | $49.49 | 476004 |
| 2023-01-09 | 48.86 | $49.46 | 530407 |
| 2023-01-06 | 48.83 | $49.23 | 463719 |
| 2023-01-05 | 48.78 | $48.08 | 432247 |
| 2023-01-04 | 48.79 | $49.02 | 625626 |
| 2023-01-03 | 48.76 | $48.83 | 571100 |
| 2022-12-30 | 48.76 | $49.00 | 540500 |
| 2022-12-29 | 48.74 | $49.90 | 871100 |
| 2022-12-28 | 48.71 | $49.07 | 519222 |
| 2022-12-27 | 48.65 | $49.44 | 567340 |
| 2022-12-23 | 48.60 | $48.99 | 357737 |
| 2022-12-22 | 48.59 | $48.55 | 619209 |
| 2022-12-21 | 48.57 | $48.93 | 975800 |
| 2022-12-20 | 48.52 | $48.21 | 636044 |
| 2022-12-19 | 48.48 | $48.32 | 453300 |
| 2022-12-16 | 48.42 | $48.37 | 1.8M |
| 2022-12-15 | 48.29 | $48.23 | 650333 |
| 2022-12-14 | 48.22 | $49.08 | 686600 |
| 2022-12-13 | 48.08 | $49.01 | 870200 |
| 2022-12-12 | 47.92 | $48.99 | 572200 |
| 2022-12-09 | 47.76 | $48.56 | 430920 |
| 2022-12-08 | 47.66 | $48.79 | 435518 |
| 2022-12-07 | 47.43 | $48.23 | 472600 |
| 2022-12-06 | 47.24 | $48.30 | 685900 |
| 2022-12-05 | 47.04 | $48.42 | 597000 |
| 2022-12-02 | 46.89 | $48.78 | 568500 |
| 2022-12-01 | 46.69 | $48.61 | 843100 |
| 2022-11-30 | 46.50 | $49.23 | 1.5M |
| 2022-11-29 | 46.29 | $47.90 | 627142 |
| 2022-11-28 | 46.14 | $48.41 | 887313 |
| 2022-11-25 | 45.99 | $48.80 | 203200 |
| 2022-11-23 | 45.77 | $48.18 | 527924 |
| 2022-11-22 | 45.59 | $47.91 | 576200 |
| 2022-11-21 | 45.43 | $47.39 | 491539 |
| 2022-11-18 | 45.25 | $47.13 | 840749 |
| 2022-11-17 | 45.08 | $45.88 | 807525 |
| 2022-11-16 | 44.93 | $46.76 | 545700 |
| 2022-11-15 | 44.78 | $46.33 | 602500 |
| 2022-11-14 | 44.67 | $45.74 | 769200 |
| 2022-11-11 | 44.55 | $45.88 | 622300 |
| 2022-11-10 | 44.37 | $46.59 | 969031 |
| 2022-11-09 | 44.19 | $44.16 | 1.4M |
| 2022-11-08 | 44.09 | $44.41 | 1.1M |
| 2022-11-07 | 44.00 | $44.31 | 698900 |
| 2022-11-04 | 43.90 | $45.38 | 813200 |
| 2022-11-03 | 43.75 | $44.73 | 643306 |
| 2022-11-02 | 43.70 | $44.82 | 1.0M |
| 2022-11-01 | 43.71 | $45.06 | 829200 |
| 2022-10-31 | 43.75 | $44.94 | 1.0M |
| 2022-10-28 | 43.77 | $45.46 | 1.3M |
| 2022-10-27 | 43.67 | $44.42 | 2.2M |
| 2022-10-26 | 43.73 | $44.59 | 4.7M |
| 2022-10-25 | 43.87 | $44.68 | 1.4M |
| 2022-10-24 | 43.98 | $43.75 | 570400 |
| 2022-10-21 | 44.20 | $43.79 | 1.0M |
| 2022-10-20 | 44.46 | $42.84 | 717400 |
| 2022-10-19 | 44.84 | $43.72 | 454635 |
| 2022-10-18 | 45.16 | $44.10 | 772222 |
| 2022-10-17 | 45.48 | $43.29 | 890531 |
| 2022-10-14 | 45.87 | $42.37 | 980536 |
| 2022-10-13 | 46.26 | $43.03 | 884800 |
| 2022-10-12 | 46.61 | $42.18 | 927702 |
| 2022-10-11 | 47.05 | $42.61 | 696000 |
| 2022-10-10 | 47.47 | $42.17 | 974944 |
| 2022-10-07 | 48.02 | $42.40 | 907900 |
| 2022-10-06 | 48.50 | $43.74 | 672125 |
| 2022-10-05 | 48.92 | $45.04 | 810100 |
| 2022-10-04 | 49.29 | $45.94 | 1.1M |
| 2022-10-03 | 49.56 | $45.31 | 986630 |
| 2022-09-30 | 49.88 | $43.46 | 1.5M |
| 2022-09-29 | 50.31 | $45.53 | 559300 |
| 2022-09-28 | 50.62 | $47.53 | 800640 |
| 2022-09-27 | 50.84 | $46.79 | 541723 |
| 2022-09-26 | 51.13 | $48.13 | 809804 |
| 2022-09-23 | 51.35 | $49.08 | 570614 |
| 2022-09-22 | 51.58 | $50.36 | 498918 |
| 2022-09-21 | 51.72 | $50.16 | 687515 |
| 2022-09-20 | 51.90 | $50.46 | 611300 |
| 2022-09-19 | 52.09 | $51.12 | 393400 |
| 2022-09-16 | 52.30 | $50.15 | 1.1M |
| 2022-09-15 | 52.55 | $50.03 | 878000 |
| 2022-09-14 | 52.83 | $50.94 | 608407 |
| 2022-09-13 | 53.06 | $51.01 | 1.1M |
| 2022-09-12 | 53.26 | $53.12 | 721900 |
| 2022-09-09 | 53.34 | $52.15 | 494400 |
| 2022-09-08 | 53.41 | $52.10 | 581233 |
| 2022-09-07 | 53.51 | $52.50 | 721500 |
| 2022-09-06 | 53.58 | $51.20 | 601800 |
| 2022-09-02 | 53.67 | $51.72 | 688703 |
| 2022-09-01 | 53.71 | $52.20 | 480535 |
| 2022-08-31 | 53.73 | $51.67 | 575306 |
| 2022-08-30 | 53.77 | $51.94 | 707100 |
| 2022-08-29 | 53.73 | $52.55 | 459726 |
| 2022-08-26 | 53.71 | $52.57 | 498300 |
| 2022-08-25 | 53.65 | $53.65 | 536606 |
| 2022-08-24 | 53.54 | $53.23 | 469512 |
| 2022-08-23 | 53.40 | $53.75 | 476200 |
| 2022-08-22 | 53.25 | $54.27 | 433000 |
| 2022-08-19 | 53.06 | $55.23 | 897400 |
| 2022-08-18 | 52.81 | $55.25 | 812900 |
| 2022-08-17 | 52.55 | $55.62 | 413400 |
| 2022-08-16 | 52.26 | $55.41 | 535514 |
| 2022-08-15 | 51.99 | $55.03 | 612500 |
| 2022-08-12 | 51.71 | $54.66 | 601500 |
| 2022-08-11 | 51.45 | $53.59 | 480740 |
| 2022-08-10 | 51.21 | $54.14 | 558700 |
| 2022-08-09 | 50.90 | $53.85 | 646200 |
| 2022-08-08 | 50.63 | $53.02 | 655500 |
| 2022-08-05 | 50.43 | $52.48 | 599200 |
| 2022-08-04 | 50.23 | $52.68 | 796100 |
| 2022-08-03 | 50.04 | $52.40 | 871000 |
| 2022-08-02 | 49.86 | $51.27 | 908656 |
| 2022-08-01 | 49.69 | $52.15 | 1.1M |
| 2022-07-29 | 49.58 | $51.34 | 993120 |
| 2022-07-28 | 49.43 | $51.46 | 2.3M |
| 2022-07-27 | 49.27 | $50.44 | 1.7M |
| 2022-07-26 | 49.19 | $50.72 | 981300 |
| 2022-07-25 | 49.13 | $50.51 | 1.1M |
| 2022-07-22 | 48.95 | $50.21 | 592201 |
| 2022-07-21 | 48.78 | $50.07 | 818330 |
| 2022-07-20 | 48.58 | $49.78 | 891529 |
| 2022-07-19 | 48.37 | $50.09 | 889920 |
| 2022-07-18 | 48.15 | $49.27 | 864300 |
| 2022-07-15 | 47.95 | $49.49 | 946200 |
| 2022-07-14 | 47.79 | $48.75 | 834211 |
| 2022-07-13 | 47.67 | $47.97 | 707008 |
| 2022-07-12 | 47.64 | $48.58 | 538600 |
| 2022-07-11 | 47.68 | $48.98 | 594301 |
| 2022-07-08 | 47.70 | $48.48 | 814441 |
| 2022-07-07 | 47.76 | $48.78 | 783000 |
| 2022-07-06 | 47.87 | $48.93 | 736300 |
| 2022-07-05 | 47.94 | $47.86 | 1.1M |
| 2022-07-01 | 48.04 | $49.82 | 1.1M |
| 2022-06-30 | 48.01 | $48.33 | 1.2M |
| 2022-06-29 | 48.06 | $48.30 | 1.4M |
| 2022-06-28 | 48.11 | $48.88 | 16.2M |
| 2022-06-27 | 48.10 | $49.49 | 5.4M |
| 2022-06-24 | 48.04 | $47.00 | 1.1M |
| 2022-06-23 | 48.11 | $46.69 | 845312 |
| 2022-06-22 | 48.20 | $46.03 | 548100 |
| 2022-06-21 | 48.30 | $45.64 | 676400 |
| 2022-06-17 | 48.42 | $45.63 | 1.1M |
| 2022-06-16 | 48.57 | $45.40 | 908000 |
| 2022-06-15 | 48.71 | $46.33 | 1.0M |
| 2022-06-14 | 48.79 | $46.25 | 1.2M |
| 2022-06-13 | 48.83 | $47.47 | 1.2M |
| 2022-06-10 | 48.80 | $49.34 | 503900 |
| 2022-06-09 | 48.68 | $49.42 | 697700 |
| 2022-06-08 | 48.60 | $49.62 | 790330 |
| 2022-06-07 | 48.48 | $50.90 | 594712 |
| 2022-06-06 | 48.28 | $50.49 | 671600 |
| 2022-06-03 | 48.11 | $49.73 | 686500 |
| 2022-06-02 | 47.97 | $49.35 | 549209 |
| 2022-06-01 | 47.84 | $49.30 | 844035 |
| 2022-05-31 | 47.69 | $49.25 | 1.0M |
| 2022-05-27 | 47.56 | $48.65 | 731500 |
| 2022-05-26 | 47.50 | $48.27 | 637208 |
| 2022-05-25 | 47.55 | $48.38 | 1.0M |
| 2022-05-24 | 47.71 | $48.60 | 761023 |
| 2022-05-23 | 47.88 | $47.96 | 636800 |
| 2022-05-20 | 48.12 | $48.09 | 730037 |
| 2022-05-19 | 48.37 | $48.62 | 1.2M |
| 2022-05-18 | 48.64 | $48.24 | 814950 |
| 2022-05-17 | 48.94 | $47.79 | 621400 |
| 2022-05-16 | 49.24 | $47.08 | 716343 |
| 2022-05-13 | 49.55 | $46.99 | 993211 |
| 2022-05-12 | 49.92 | $46.95 | 956534 |
| 2022-05-11 | 50.28 | $47.78 | 1.1M |
| 2022-05-10 | 50.65 | $47.25 | 933404 |
| 2022-05-09 | 51.05 | $46.92 | 866046 |
| 2022-05-06 | 51.51 | $46.94 | 631735 |
| 2022-05-05 | 51.98 | $46.91 | 964300 |
| 2022-05-04 | 52.48 | $46.82 | 899303 |
| 2022-05-03 | 52.89 | $46.34 | 1.2M |
| 2022-05-02 | 53.31 | $46.64 | 1.6M |
| 2022-04-29 | 53.77 | $47.33 | 1.4M |
| 2022-04-28 | 54.16 | $49.36 | 1.3M |
| 2022-04-27 | 54.47 | $51.60 | 763243 |
| 2022-04-26 | 54.66 | $52.05 | 748011 |
| 2022-04-25 | 54.80 | $52.66 | 877608 |
| 2022-04-22 | 54.90 | $53.11 | 526225 |
| 2022-04-21 | 54.93 | $54.01 | 595600 |
| 2022-04-20 | 54.93 | $54.23 | 633300 |
| 2022-04-19 | 54.92 | $53.86 | 919300 |
| 2022-04-18 | 54.95 | $53.30 | 836637 |
| 2022-04-14 | 54.98 | $54.37 | 1.1M |
| 2022-04-13 | 54.96 | $54.08 | 531227 |
| 2022-04-12 | 54.97 | $55.21 | 518406 |
| 2022-04-11 | 54.93 | $55.34 | 393005 |
| 2022-04-08 | 54.85 | $56.03 | 366800 |
| 2022-04-07 | 54.76 | $56.26 | 418100 |
| 2022-04-06 | 54.67 | $56.97 | 634100 |
| 2022-04-05 | 54.53 | $55.02 | 579506 |
| 2022-04-04 | 54.51 | $54.78 | 498500 |
| 2022-04-01 | 54.45 | $55.73 | 475100 |
| 2022-03-31 | 54.35 | $55.15 | 614131 |
| 2022-03-30 | 54.22 | $55.60 | 368100 |
| 2022-03-29 | 53.98 | $55.36 | 397400 |
| 2022-03-28 | 53.72 | $54.94 | 331800 |
| 2022-03-25 | 53.52 | $54.61 | 496700 |
| 2022-03-24 | 53.32 | $53.82 | 338300 |
| 2022-03-23 | 53.10 | $54.03 | 587900 |
| 2022-03-22 | 52.84 | $53.98 | 648900 |
| 2022-03-21 | 52.60 | $54.45 | 404514 |
| 2022-03-18 | 52.37 | $53.79 | 1.1M |
| 2022-03-17 | 52.19 | $53.99 | 498635 |
| 2022-03-16 | 52.02 | $54.31 | 668414 |
| 2022-03-15 | 51.82 | $54.44 | 399000 |
| 2022-03-14 | 51.63 | $53.79 | 662807 |
| 2022-03-11 | 51.52 | $54.10 | 534813 |
| 2022-03-10 | 51.38 | $54.48 | 700332 |
| 2022-03-09 | 51.28 | $54.29 | 1.0M |
| 2022-03-08 | 51.19 | $54.60 | 1.1M |
| 2022-03-07 | 51.08 | $53.53 | 704115 |
| 2022-03-04 | 51.01 | $53.82 | 626200 |
| 2022-03-03 | 50.94 | $52.39 | 530100 |
| 2022-03-02 | 50.95 | $50.92 | 542600 |
| 2022-03-01 | 51.00 | $50.20 | 440128 |
| 2022-02-28 | 51.11 | $50.77 | 559300 |
| 2022-02-25 | 51.20 | $50.77 | 430845 |
| 2022-02-24 | 51.24 | $49.29 | 909244 |
| 2022-02-23 | 51.34 | $48.82 | 469341 |
| 2022-02-22 | 51.47 | $49.33 | 531300 |
| 2022-02-18 | 51.61 | $49.74 | 573821 |
| 2022-02-17 | 51.75 | $50.29 | 675300 |
| 2022-02-16 | 51.87 | $50.42 | 655740 |
| 2022-02-15 | 52.00 | $50.31 | 329942 |
| 2022-02-14 | 52.12 | $50.73 | 671700 |
| 2022-02-11 | 52.24 | $51.56 | 398800 |
| 2022-02-10 | 52.32 | $51.37 | 495141 |
| 2022-02-09 | 52.38 | $52.38 | 391242 |
| 2022-02-08 | 52.39 | $52.53 | 393522 |
| 2022-02-07 | 52.42 | $52.47 | 434800 |
| 2022-02-04 | 52.46 | $52.00 | 364521 |
| 2022-02-03 | 52.49 | $52.50 | 458037 |
| 2022-02-02 | 52.51 | $52.67 | 626800 |
| 2022-02-01 | 52.50 | $51.75 | 648200 |
| 2022-01-31 | 52.54 | $52.54 | 484500 |
| 2022-01-28 | 52.56 | $52.45 | 591430 |
| 2022-01-27 | 52.57 | $51.74 | 582940 |
| 2022-01-26 | 52.63 | $51.20 | 626400 |
| 2022-01-25 | 52.69 | $51.48 | 423411 |
| 2022-01-24 | 52.70 | $52.00 | 536400 |
| 2022-01-21 | 52.67 | $52.51 | 472224 |
| 2022-01-20 | 52.65 | $52.76 | 356749 |
| 2022-01-19 | 52.60 | $53.13 | 440910 |
| 2022-01-18 | 52.55 | $52.64 | 477600 |
| 2022-01-14 | 52.51 | $53.20 | 353030 |
| 2022-01-13 | 52.48 | $53.16 | 425648 |
| 2022-01-12 | 52.41 | $52.52 | 459006 |
| 2022-01-11 | 52.32 | $52.56 | 483208 |
| 2022-01-10 | 52.24 | $53.17 | 472500 |
| 2022-01-07 | 52.12 | $53.27 | 629401 |
| 2022-01-06 | 51.99 | $52.59 | 470544 |
| 2022-01-05 | 51.92 | $52.83 | 453800 |
| 2022-01-04 | 51.82 | $52.44 | 306300 |
| 2022-01-03 | 51.76 | $52.61 | 342512 |
| 2021-12-31 | 51.65 | $52.92 | 270230 |
| 2021-12-30 | 51.51 | $52.72 | 378400 |
| 2021-12-29 | 51.33 | $52.90 | 167300 |
| 2021-12-28 | 51.11 | $52.39 | 301347 |
| 2021-12-27 | 51.01 | $51.71 | 362711 |
| 2021-12-23 | 50.90 | $51.32 | 387300 |
| 2021-12-22 | 50.86 | $52.09 | 296900 |
| 2021-12-21 | 50.78 | $51.80 | 430700 |
| 2021-12-20 | 50.72 | $52.19 | 508200 |
| 2021-12-17 | 50.61 | $51.87 | 833649 |
| 2021-12-16 | 50.49 | $52.55 | 736522 |
| 2021-12-15 | 50.33 | $51.80 | 710400 |
| 2021-12-14 | 50.21 | $50.66 | 582900 |
| 2021-12-13 | 50.18 | $50.95 | 707823 |
| 2021-12-10 | 50.10 | $50.77 | 649000 |
| 2021-12-09 | 50.05 | $50.66 | 545900 |
| 2021-12-08 | 50.02 | $51.14 | 309407 |
| 2021-12-07 | 49.93 | $50.87 | 320135 |
| 2021-12-06 | 49.85 | $51.21 | 459000 |
| 2021-12-03 | 49.81 | $50.48 | 408953 |
| 2021-12-02 | 49.75 | $50.16 | 474241 |
| 2021-12-01 | 49.73 | $49.00 | 376203 |
| 2021-11-30 | 49.78 | $48.67 | 564100 |
| 2021-11-29 | 49.85 | $50.27 | 405500 |
| 2021-11-26 | 49.80 | $49.55 | 261500 |
| 2021-11-24 | 49.75 | $50.56 | 356400 |
| 2021-11-23 | 49.61 | $50.49 | 256500 |
| 2021-11-22 | 49.50 | $50.56 | 360817 |
| 2021-11-19 | 49.41 | $49.92 | 317800 |
| 2021-11-18 | 49.35 | $49.51 | 337520 |
| 2021-11-17 | 49.29 | $49.46 | 386411 |
| 2021-11-16 | 49.23 | $49.34 | 372903 |
| 2021-11-15 | 49.15 | $49.93 | 327100 |
| 2021-11-12 | 49.05 | $49.35 | 494239 |
| 2021-11-11 | 48.99 | $49.88 | 346843 |
| 2021-11-10 | 48.96 | $50.13 | 341632 |
| 2021-11-09 | 48.88 | $49.32 | 285800 |
| 2021-11-08 | 48.83 | $49.28 | 423100 |
| 2021-11-05 | 48.75 | $50.33 | 417600 |
| 2021-11-04 | 48.67 | $49.20 | 511648 |
| 2021-11-03 | 48.65 | $49.81 | 745000 |
| 2021-11-02 | 48.61 | $49.96 | 620800 |
| 2021-11-01 | 48.54 | $50.15 | 603000 |
| 2021-10-29 | 48.45 | $49.31 | 1.1M |
| 2021-10-28 | 48.35 | $48.51 | 793013 |
| 2021-10-27 | 48.27 | $47.82 | 2.3M |
| 2021-10-26 | 48.29 | $48.18 | 984600 |
| 2021-10-25 | 48.25 | $48.78 | 651507 |
| 2021-10-22 | 48.20 | $48.71 | 368239 |
| 2021-10-21 | 48.18 | $48.41 | 397726 |
| 2021-10-20 | 48.21 | $48.27 | 420500 |
| 2021-10-19 | 48.22 | $47.69 | 477000 |
| 2021-10-18 | 48.24 | $47.81 | 405531 |
| 2021-10-15 | 48.27 | $48.32 | 411124 |
| 2021-10-14 | 48.28 | $49.14 | 312200 |
| 2021-10-13 | 48.30 | $48.53 | 468700 |
| 2021-10-12 | 48.38 | $48.29 | 610700 |
| 2021-10-11 | 48.47 | $47.72 | 333700 |
| 2021-10-08 | 48.60 | $48.76 | 269600 |
| 2021-10-07 | 48.68 | $48.78 | 336800 |
| 2021-10-06 | 48.81 | $49.11 | 387700 |
| 2021-10-05 | 48.95 | $48.42 | 466500 |
| 2021-10-04 | 49.06 | $48.45 | 497504 |
| 2021-10-01 | 49.23 | $47.29 | 405924 |
| 2021-09-30 | 49.47 | $46.99 | 465147 |
| 2021-09-29 | 49.73 | $48.06 | 294636 |
| 2021-09-28 | 49.89 | $47.45 | 335800 |
| 2021-09-27 | 50.06 | $47.78 | 482900 |
| 2021-09-24 | 50.21 | $48.32 | 384425 |
| 2021-09-23 | 50.31 | $49.07 | 568700 |
| 2021-09-22 | 50.38 | $48.45 | 413800 |
| 2021-09-21 | 50.51 | $48.14 | 456100 |
| 2021-09-20 | 50.67 | $48.24 | 669600 |
| 2021-09-17 | 50.85 | $48.54 | 1.5M |
| 2021-09-16 | 50.98 | $49.51 | 345733 |
| 2021-09-15 | 51.05 | $50.25 | 312020 |
| 2021-09-14 | 51.11 | $50.15 | 421300 |
| 2021-09-13 | 51.15 | $50.29 | 410300 |
| 2021-09-10 | 51.16 | $50.35 | 356000 |
| 2021-09-09 | 51.16 | $51.42 | 491900 |
| 2021-09-08 | 51.10 | $51.84 | 472640 |
| 2021-09-07 | 50.99 | $50.66 | 399214 |
| 2021-09-03 | 50.96 | $51.76 | 364545 |
| 2021-09-02 | 50.89 | $52.15 | 368826 |
| 2021-09-01 | 50.77 | $52.12 | 527446 |
| 2021-08-31 | 50.64 | $51.35 | 526100 |
| 2021-08-30 | 50.58 | $50.89 | 426035 |
| 2021-08-27 | 50.53 | $50.72 | 346213 |
| 2021-08-26 | 50.44 | $50.32 | 287825 |
| 2021-08-25 | 50.38 | $50.52 | 448200 |
| 2021-08-24 | 50.32 | $50.99 | 364700 |
| 2021-08-23 | 50.21 | $51.42 | 492502 |
| 2021-08-20 | 50.06 | $51.65 | 460639 |
| 2021-08-19 | 49.90 | $51.21 | 537500 |
| 2021-08-18 | 49.70 | $50.96 | 560600 |
| 2021-08-17 | 49.53 | $51.36 | 542244 |
| 2021-08-16 | 49.35 | $50.94 | 465521 |
| 2021-08-13 | 49.17 | $50.65 | 234916 |
| 2021-08-12 | 49.03 | $50.22 | 226900 |
| 2021-08-11 | 48.89 | $50.33 | 466200 |
| 2021-08-10 | 48.71 | $49.49 | 692300 |
| 2021-08-09 | 48.54 | $50.08 | 309825 |
| 2021-08-06 | 48.35 | $50.35 | 579200 |
| 2021-08-05 | 48.16 | $49.78 | 541000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
51.45
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.60
Average
46.89
Maximum
54.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.45 | $49.33 | 2.0M |
| 2026-07-30 | 51.67 | $50.09 | 1.1M |
| 2026-07-29 | 51.84 | $50.30 | 875969 |
| 2026-07-28 | 52.00 | $51.15 | 1.4M |
| 2026-07-27 | 52.09 | $51.23 | 1.3M |
| 2026-07-24 | 52.18 | $52.05 | 1.3M |
| 2026-07-23 | 52.20 | $52.39 | 1.2M |
| 2026-07-22 | 52.18 | $52.92 | 727213 |
| 2026-07-21 | 52.10 | $52.25 | 787435 |
| 2026-07-20 | 52.08 | $52.51 | 689021 |
| 2026-07-17 | 52.04 | $52.43 | 834300 |
| 2026-07-16 | 52.00 | $52.82 | 1.1M |
| 2026-07-15 | 51.91 | $52.16 | 682100 |
| 2026-07-14 | 51.88 | $53.08 | 965873 |
| 2026-07-13 | 51.76 | $53.05 | 956910 |
| 2026-07-10 | 51.62 | $52.78 | 897632 |
| 2026-07-09 | 51.50 | $52.19 | 963000 |
| 2026-07-08 | 51.43 | $52.24 | 840300 |
| 2026-07-07 | 51.34 | $52.58 | 752953 |
| 2026-07-06 | 51.21 | $52.00 | 875447 |
| 2026-07-02 | 51.13 | $52.72 | 1.5M |
| 2026-07-01 | 50.96 | $51.46 | 1.1M |
| 2026-06-30 | 50.91 | $51.83 | 1.4M |
| 2026-06-29 | 50.81 | $52.20 | 1.8M |
| 2026-06-26 | 50.66 | $52.53 | 3.7M |
| 2026-06-25 | 50.47 | $51.60 | 1.1M |
| 2026-06-24 | 50.35 | $52.08 | 1.9M |
| 2026-06-23 | 50.17 | $51.01 | 774740 |
| 2026-06-22 | 50.08 | $50.19 | 863215 |
| 2026-06-18 | 50.06 | $50.18 | 2.5M |
| 2026-06-17 | 50.05 | $49.80 | 945200 |
| 2026-06-16 | 50.08 | $50.79 | 1.4M |
| 2026-06-15 | 50.00 | $50.46 | 1.1M |
| 2026-06-12 | 49.96 | $50.72 | 682424 |
| 2026-06-11 | 49.88 | $50.05 | 957831 |
| 2026-06-10 | 49.86 | $50.72 | 1.1M |
| 2026-06-09 | 49.77 | $50.24 | 1.2M |
| 2026-06-08 | 49.72 | $49.98 | 870500 |
| 2026-06-05 | 49.69 | $50.53 | 946521 |
| 2026-06-04 | 49.60 | $49.67 | 1.1M |
| 2026-06-03 | 49.59 | $48.92 | 2.3M |
| 2026-06-02 | 49.66 | $49.49 | 1.2M |
| 2026-06-01 | 49.68 | $48.47 | 1.3M |
| 2026-05-29 | 49.81 | $50.12 | 1.1M |
| 2026-05-28 | 49.78 | $50.67 | 1.3M |
| 2026-05-27 | 49.68 | $51.15 | 2.5M |
| 2026-05-26 | 49.53 | $49.84 | 811300 |
| 2026-05-22 | 49.50 | $49.82 | 1.8M |
| 2026-05-21 | 49.46 | $49.57 | 1.3M |
| 2026-05-20 | 49.45 | $49.71 | 1.3M |
| 2026-05-19 | 49.42 | $49.29 | 1.2M |
| 2026-05-18 | 49.44 | $48.29 | 1.2M |
| 2026-05-15 | 49.56 | $47.28 | 1.0M |
| 2026-05-14 | 49.80 | $48.24 | 941048 |
| 2026-05-13 | 49.96 | $48.21 | 978217 |
| 2026-05-12 | 50.15 | $48.40 | 1.4M |
| 2026-05-11 | 50.33 | $48.36 | 1.2M |
| 2026-05-08 | 50.54 | $48.51 | 1.0M |
| 2026-05-07 | 50.75 | $48.62 | 1.2M |
| 2026-05-06 | 50.98 | $48.82 | 1.5M |
| 2026-05-05 | 51.20 | $49.12 | 1.0M |
| 2026-05-04 | 51.42 | $49.01 | 1.7M |
| 2026-05-01 | 51.68 | $49.73 | 2.0M |
| 2026-04-30 | 51.88 | $51.93 | 1.8M |
| 2026-04-29 | 51.88 | $51.05 | 1.1M |
| 2026-04-28 | 51.97 | $51.58 | 1.2M |
| 2026-04-27 | 52.01 | $51.42 | 1.5M |
| 2026-04-24 | 52.07 | $50.98 | 1.6M |
| 2026-04-23 | 52.18 | $51.43 | 1.0M |
| 2026-04-22 | 52.26 | $50.34 | 1.3M |
| 2026-04-21 | 52.46 | $50.57 | 1.2M |
| 2026-04-20 | 52.66 | $51.20 | 1.1M |
| 2026-04-17 | 52.82 | $52.41 | 1.3M |
| 2026-04-16 | 52.86 | $52.63 | 811026 |
| 2026-04-15 | 52.88 | $52.49 | 1.1M |
| 2026-04-14 | 52.92 | $52.70 | 954229 |
| 2026-04-13 | 52.95 | $52.90 | 894300 |
| 2026-04-10 | 52.95 | $53.70 | 1.2M |
| 2026-04-09 | 52.87 | $54.22 | 944111 |
| 2026-04-08 | 52.73 | $53.73 | 1.2M |
| 2026-04-07 | 52.63 | $53.55 | 1.2M |
| 2026-04-06 | 52.53 | $53.15 | 871046 |
| 2026-04-02 | 52.47 | $53.67 | 1.2M |
| 2026-04-01 | 52.34 | $53.10 | 1.2M |
| 2026-03-31 | 52.26 | $52.77 | 1.6M |
| 2026-03-30 | 52.20 | $52.62 | 1.3M |
| 2026-03-27 | 52.16 | $51.71 | 1.1M |
| 2026-03-26 | 52.21 | $51.70 | 787246 |
| 2026-03-25 | 52.26 | $51.25 | 966300 |
| 2026-03-24 | 52.37 | $51.49 | 892426 |
| 2026-03-23 | 52.46 | $50.89 | 1.5M |
| 2026-03-20 | 52.63 | $50.97 | 3.2M |
| 2026-03-19 | 52.80 | $52.26 | 1.0M |
| 2026-03-18 | 52.86 | $52.42 | 1.5M |
| 2026-03-17 | 52.90 | $53.50 | 1.1M |
| 2026-03-16 | 52.84 | $53.63 | 1.6M |
| 2026-03-13 | 52.76 | $53.60 | 1.0M |
| 2026-03-12 | 52.67 | $52.75 | 1.4M |
| 2026-03-11 | 52.66 | $52.11 | 2.0M |
| 2026-03-10 | 52.72 | $52.00 | 2.0M |
| 2026-03-09 | 52.79 | $52.91 | 1.6M |
| 2026-03-06 | 52.78 | $53.37 | 1.7M |
| 2026-03-05 | 52.72 | $53.44 | 1.2M |
| 2026-03-04 | 52.64 | $54.17 | 1.2M |
| 2026-03-03 | 52.48 | $53.85 | 866930 |
| 2026-03-02 | 52.34 | $53.98 | 1.1M |
| 2026-02-27 | 52.17 | $53.96 | 1.5M |
| 2026-02-26 | 51.98 | $53.46 | 1.2M |
| 2026-02-25 | 51.82 | $53.48 | 916022 |
| 2026-02-24 | 51.65 | $53.46 | 1.7M |
| 2026-02-23 | 51.46 | $53.65 | 2.2M |
| 2026-02-20 | 51.23 | $52.44 | 2.1M |
| 2026-02-19 | 51.10 | $52.09 | 3.2M |
| 2026-02-18 | 50.99 | $50.98 | 6.9M |
| 2026-02-17 | 51.00 | $52.56 | 2.1M |
| 2026-02-13 | 50.83 | $54.00 | 1.1M |
| 2026-02-12 | 50.50 | $52.50 | 565349 |
| 2026-02-11 | 50.29 | $51.70 | 816516 |
| 2026-02-10 | 50.14 | $51.26 | 1.3M |
| 2026-02-09 | 50.02 | $50.59 | 906338 |
| 2026-02-06 | 49.96 | $50.65 | 2.3M |
| 2026-02-05 | 49.89 | $50.92 | 1.1M |
| 2026-02-04 | 49.78 | $50.69 | 1.2M |
| 2026-02-03 | 49.68 | $50.91 | 810037 |
| 2026-02-02 | 49.56 | $50.11 | 1.5M |
| 2026-01-30 | 49.50 | $50.25 | 1.7M |
| 2026-01-29 | 49.42 | $50.27 | 739828 |
| 2026-01-28 | 49.33 | $49.93 | 759800 |
| 2026-01-27 | 49.26 | $50.44 | 527900 |
| 2026-01-26 | 49.14 | $49.68 | 610100 |
| 2026-01-23 | 49.08 | $49.33 | 774092 |
| 2026-01-22 | 49.06 | $49.94 | 665333 |
| 2026-01-21 | 48.97 | $50.26 | 866500 |
| 2026-01-20 | 48.83 | $49.74 | 1.0M |
| 2026-01-16 | 48.73 | $49.69 | 732210 |
| 2026-01-15 | 48.63 | $49.30 | 844905 |
| 2026-01-14 | 48.56 | $49.28 | 861800 |
| 2026-01-13 | 48.49 | $48.87 | 1.0M |
| 2026-01-12 | 48.45 | $48.81 | 816010 |
| 2026-01-09 | 48.41 | $48.84 | 971800 |
| 2026-01-08 | 48.36 | $48.98 | 707435 |
| 2026-01-07 | 48.30 | $48.59 | 828941 |
| 2026-01-06 | 48.27 | $48.72 | 748605 |
| 2026-01-05 | 48.22 | $48.16 | 861400 |
| 2026-01-02 | 48.23 | $48.46 | 663300 |
| 2025-12-31 | 48.20 | $47.99 | 818352 |
| 2025-12-30 | 48.22 | $48.09 | 542218 |
| 2025-12-29 | 48.24 | $47.85 | 550538 |
| 2025-12-26 | 48.28 | $47.57 | 447561 |
| 2025-12-24 | 48.35 | $47.70 | 492333 |
| 2025-12-23 | 48.42 | $47.36 | 1.5M |
| 2025-12-22 | 48.53 | $47.46 | 1.0M |
| 2025-12-19 | 48.65 | $47.72 | 2.8M |
| 2025-12-18 | 48.74 | $48.94 | 907900 |
| 2025-12-17 | 48.72 | $49.16 | 1.4M |
| 2025-12-16 | 48.68 | $48.68 | 1.2M |
| 2025-12-15 | 48.68 | $49.28 | 1.3M |
| 2025-12-12 | 48.61 | $48.13 | 1.3M |
| 2025-12-11 | 48.66 | $47.52 | 1.3M |
| 2025-12-10 | 48.78 | $47.83 | 2.0M |
| 2025-12-09 | 48.88 | $48.22 | 818501 |
| 2025-12-08 | 48.95 | $48.18 | 1.0M |
| 2025-12-05 | 49.03 | $48.57 | 640500 |
| 2025-12-04 | 49.08 | $48.73 | 1.1M |
| 2025-12-03 | 49.12 | $49.33 | 1.2M |
| 2025-12-02 | 49.10 | $49.50 | 1.3M |
| 2025-12-01 | 49.06 | $50.43 | 924436 |
| 2025-11-28 | 48.91 | $50.82 | 513835 |
| 2025-11-26 | 48.71 | $50.74 | 1.1M |
| 2025-11-25 | 48.50 | $50.32 | 1.4M |
| 2025-11-24 | 48.30 | $49.80 | 1.0M |
| 2025-11-21 | 48.15 | $49.57 | 1.0M |
| 2025-11-20 | 48.00 | $49.20 | 1.1M |
| 2025-11-19 | 47.87 | $48.68 | 1.2M |
| 2025-11-18 | 47.78 | $48.81 | 1.6M |
| 2025-11-17 | 47.68 | $49.14 | 1.4M |
| 2025-11-14 | 47.52 | $49.43 | 2.0M |
| 2025-11-13 | 47.32 | $50.44 | 1.5M |
| 2025-11-12 | 46.99 | $50.52 | 1.6M |
| 2025-11-11 | 46.62 | $50.29 | 1.9M |
| 2025-11-10 | 46.24 | $48.90 | 1.5M |
| 2025-11-07 | 45.95 | $47.85 | 1.7M |
| 2025-11-06 | 45.75 | $47.77 | 933116 |
| 2025-11-05 | 45.54 | $47.57 | 1.2M |
| 2025-11-04 | 45.33 | $47.39 | 1.7M |
| 2025-11-03 | 45.11 | $46.96 | 1.5M |
| 2025-10-31 | 44.92 | $45.68 | 2.0M |
| 2025-10-30 | 44.84 | $45.80 | 1.7M |
| 2025-10-29 | 44.74 | $45.75 | 1.9M |
| 2025-10-28 | 44.63 | $45.87 | 1.2M |
| 2025-10-27 | 44.50 | $46.44 | 1.2M |
| 2025-10-24 | 44.30 | $46.16 | 1.3M |
| 2025-10-23 | 44.10 | $45.80 | 1.5M |
| 2025-10-22 | 43.92 | $45.36 | 1.0M |
| 2025-10-21 | 43.77 | $44.94 | 728239 |
| 2025-10-20 | 43.64 | $45.03 | 790202 |
| 2025-10-17 | 43.50 | $44.60 | 868138 |
| 2025-10-16 | 43.38 | $43.89 | 1.2M |
| 2025-10-15 | 43.33 | $43.81 | 1.1M |
| 2025-10-14 | 43.28 | $43.43 | 1.2M |
| 2025-10-13 | 43.26 | $43.22 | 675657 |
| 2025-10-10 | 43.27 | $43.58 | 705871 |
| 2025-10-09 | 43.23 | $43.79 | 574400 |
| 2025-10-08 | 43.18 | $43.90 | 825700 |
| 2025-10-07 | 43.10 | $43.82 | 1.0M |
| 2025-10-06 | 43.02 | $43.73 | 1.5M |
| 2025-10-03 | 42.95 | $43.17 | 1.4M |
| 2025-10-02 | 42.93 | $42.86 | 1.9M |
| 2025-10-01 | 42.93 | $43.37 | 1.2M |
| 2025-09-30 | 42.89 | $44.00 | 1.2M |
| 2025-09-29 | 42.77 | $43.37 | 912830 |
| 2025-09-26 | 42.71 | $43.44 | 711458 |
| 2025-09-25 | 42.63 | $42.69 | 1.0M |
| 2025-09-24 | 42.62 | $43.75 | 1.1M |
| 2025-09-23 | 42.51 | $43.18 | 1.0M |
| 2025-09-22 | 42.44 | $42.65 | 1.1M |
| 2025-09-19 | 42.41 | $42.79 | 1.7M |
| 2025-09-18 | 42.37 | $42.60 | 783326 |
| 2025-09-17 | 42.35 | $42.30 | 993319 |
| 2025-09-16 | 42.35 | $41.82 | 1.1M |
| 2025-09-15 | 42.41 | $42.35 | 1.1M |
| 2025-09-12 | 42.42 | $42.57 | 972485 |
| 2025-09-11 | 42.40 | $42.48 | 1.3M |
| 2025-09-10 | 42.39 | $42.24 | 890537 |
| 2025-09-09 | 42.41 | $42.38 | 1.2M |
| 2025-09-08 | 42.41 | $42.08 | 1.4M |
| 2025-09-05 | 42.45 | $42.81 | 747200 |
| 2025-09-04 | 42.41 | $42.66 | 909235 |
| 2025-09-03 | 42.38 | $42.73 | 1.1M |
| 2025-09-02 | 42.34 | $42.34 | 1.3M |
| 2025-08-29 | 42.34 | $42.78 | 819744 |
| 2025-08-28 | 42.30 | $42.64 | 1.1M |
| 2025-08-27 | 42.26 | $43.05 | 1.1M |
| 2025-08-26 | 42.18 | $42.33 | 1.5M |
| 2025-08-25 | 42.16 | $42.49 | 892834 |
| 2025-08-22 | 42.13 | $43.08 | 1.3M |
| 2025-08-21 | 42.03 | $42.20 | 1.2M |
| 2025-08-20 | 42.01 | $42.50 | 951724 |
| 2025-08-19 | 41.96 | $42.65 | 1.3M |
| 2025-08-18 | 41.89 | $41.93 | 915400 |
| 2025-08-15 | 41.88 | $42.46 | 1.1M |
| 2025-08-14 | 41.82 | $42.62 | 810853 |
| 2025-08-13 | 41.74 | $42.96 | 823346 |
| 2025-08-12 | 41.61 | $42.65 | 1.0M |
| 2025-08-11 | 41.50 | $42.19 | 703900 |
| 2025-08-08 | 41.43 | $42.08 | 865300 |
| 2025-08-07 | 41.36 | $42.46 | 827600 |
| 2025-08-06 | 41.24 | $42.09 | 1.2M |
| 2025-08-05 | 41.15 | $42.39 | 1.2M |
| 2025-08-04 | 41.02 | $42.17 | 1.1M |
| 2025-08-01 | 40.90 | $41.45 | 1.9M |
| 2025-07-31 | 40.84 | $41.12 | 1.7M |
| 2025-07-30 | 40.82 | $41.33 | 1.2M |
| 2025-07-29 | 40.76 | $41.29 | 1.4M |
| 2025-07-28 | 40.71 | $40.95 | 1.5M |
| 2025-07-25 | 40.68 | $41.40 | 2.3M |
| 2025-07-24 | 40.60 | $39.73 | 1.7M |
| 2025-07-23 | 40.70 | $40.09 | 2.0M |
| 2025-07-22 | 40.76 | $40.87 | 1.4M |
| 2025-07-21 | 40.75 | $40.71 | 1.6M |
| 2025-07-18 | 40.75 | $40.02 | 1.8M |
| 2025-07-17 | 40.83 | $40.21 | 2.1M |
| 2025-07-16 | 40.90 | $40.72 | 1.0M |
| 2025-07-15 | 40.91 | $40.40 | 1.2M |
| 2025-07-14 | 40.97 | $41.21 | 655561 |
| 2025-07-11 | 40.94 | $41.12 | 943800 |
| 2025-07-10 | 40.92 | $41.47 | 903000 |
| 2025-07-09 | 40.87 | $40.91 | 1.2M |
| 2025-07-08 | 40.86 | $40.68 | 1.3M |
| 2025-07-07 | 40.88 | $40.91 | 1.3M |
| 2025-07-03 | 40.88 | $41.21 | 651600 |
| 2025-07-02 | 40.84 | $40.73 | 1.4M |
| 2025-07-01 | 40.86 | $40.95 | 1.6M |
| 2025-06-30 | 40.85 | $40.63 | 1.5M |
| 2025-06-27 | 40.87 | $40.20 | 2.9M |
| 2025-06-26 | 40.94 | $40.42 | 1.3M |
| 2025-06-25 | 40.99 | $39.96 | 1.8M |
| 2025-06-24 | 41.10 | $40.26 | 1.2M |
| 2025-06-23 | 41.19 | $41.06 | 1.4M |
| 2025-06-20 | 41.21 | $40.54 | 2.0M |
| 2025-06-18 | 41.28 | $40.16 | 1.1M |
| 2025-06-17 | 41.39 | $40.11 | 926204 |
| 2025-06-16 | 41.53 | $40.26 | 1.2M |
| 2025-06-13 | 41.66 | $40.96 | 1.0M |
| 2025-06-12 | 41.73 | $41.30 | 1.0M |
| 2025-06-11 | 41.78 | $41.08 | 728706 |
| 2025-06-10 | 41.85 | $41.45 | 733300 |
| 2025-06-09 | 41.90 | $40.81 | 916313 |
| 2025-06-06 | 42.01 | $40.97 | 976844 |
| 2025-06-05 | 42.12 | $41.22 | 809300 |
| 2025-06-04 | 42.22 | $41.25 | 1.2M |
| 2025-06-03 | 42.32 | $42.07 | 1.4M |
| 2025-06-02 | 42.34 | $42.58 | 806445 |
| 2025-05-30 | 42.32 | $42.40 | 1.2M |
| 2025-05-29 | 42.31 | $42.55 | 779913 |
| 2025-05-28 | 42.28 | $41.99 | 1.2M |
| 2025-05-27 | 42.32 | $42.90 | 1.0M |
| 2025-05-23 | 42.25 | $42.00 | 1.2M |
| 2025-05-22 | 42.28 | $41.74 | 687300 |
| 2025-05-21 | 42.34 | $41.97 | 610826 |
| 2025-05-20 | 42.38 | $42.83 | 552527 |
| 2025-05-19 | 42.33 | $42.72 | 1.2M |
| 2025-05-16 | 42.29 | $42.69 | 645619 |
| 2025-05-15 | 42.24 | $42.20 | 964133 |
| 2025-05-14 | 42.25 | $40.94 | 980700 |
| 2025-05-13 | 42.39 | $41.50 | 1.1M |
| 2025-05-12 | 42.48 | $42.62 | 1.2M |
| 2025-05-09 | 42.46 | $42.44 | 612400 |
| 2025-05-08 | 42.47 | $42.33 | 888500 |
| 2025-05-07 | 42.48 | $42.58 | 748848 |
| 2025-05-06 | 42.47 | $42.59 | 672847 |
| 2025-05-05 | 42.46 | $42.38 | 1.0M |
| 2025-05-02 | 42.47 | $41.76 | 648600 |
| 2025-05-01 | 42.54 | $41.56 | 768839 |
| 2025-04-30 | 42.65 | $42.12 | 1.5M |
| 2025-04-29 | 42.70 | $41.70 | 1.0M |
| 2025-04-28 | 42.81 | $41.41 | 1.4M |
| 2025-04-25 | 42.95 | $41.36 | 1.8M |
| 2025-04-24 | 43.12 | $42.98 | 1.3M |
| 2025-04-23 | 43.14 | $43.29 | 997801 |
| 2025-04-22 | 43.12 | $43.71 | 1.1M |
| 2025-04-21 | 43.06 | $42.44 | 891900 |
| 2025-04-17 | 43.12 | $43.08 | 932300 |
| 2025-04-16 | 43.13 | $43.00 | 757300 |
| 2025-04-15 | 43.14 | $43.20 | 898827 |
| 2025-04-14 | 43.13 | $43.25 | 887000 |
| 2025-04-11 | 43.12 | $42.19 | 808617 |
| 2025-04-10 | 43.22 | $41.62 | 1.6M |
| 2025-04-09 | 43.39 | $42.28 | 1.4M |
| 2025-04-08 | 43.50 | $41.42 | 1.4M |
| 2025-04-07 | 43.72 | $41.58 | 1.8M |
| 2025-04-04 | 43.95 | $42.70 | 1.6M |
| 2025-04-03 | 44.08 | $44.31 | 1.9M |
| 2025-04-02 | 44.06 | $44.63 | 818836 |
| 2025-04-01 | 44.00 | $44.75 | 1.3M |
| 2025-03-31 | 43.92 | $44.60 | 1.5M |
| 2025-03-28 | 43.84 | $44.41 | 784822 |
| 2025-03-27 | 43.78 | $43.74 | 1.1M |
| 2025-03-26 | 43.79 | $42.98 | 1.6M |
| 2025-03-25 | 43.87 | $42.56 | 1.1M |
| 2025-03-24 | 44.01 | $43.42 | 811600 |
| 2025-03-21 | 44.07 | $43.74 | 2.4M |
| 2025-03-20 | 44.11 | $44.33 | 894642 |
| 2025-03-19 | 44.09 | $44.27 | 1.0M |
| 2025-03-18 | 44.07 | $44.56 | 930845 |
| 2025-03-17 | 44.02 | $44.77 | 1.2M |
| 2025-03-14 | 43.94 | $44.88 | 1.8M |
| 2025-03-13 | 43.84 | $44.31 | 1.0M |
| 2025-03-12 | 43.79 | $43.57 | 958411 |
| 2025-03-11 | 43.81 | $44.29 | 1.2M |
| 2025-03-10 | 43.76 | $44.95 | 1.0M |
| 2025-03-07 | 43.63 | $44.55 | 1.2M |
| 2025-03-06 | 43.54 | $43.92 | 884800 |
| 2025-03-05 | 43.50 | $43.90 | 773300 |
| 2025-03-04 | 43.46 | $44.40 | 1.4M |
| 2025-03-03 | 43.36 | $45.24 | 1.3M |
| 2025-02-28 | 43.16 | $44.83 | 1.4M |
| 2025-02-27 | 42.98 | $44.10 | 1.3M |
| 2025-02-26 | 42.86 | $44.25 | 1.2M |
| 2025-02-25 | 42.72 | $44.62 | 1.0M |
| 2025-02-24 | 42.52 | $44.31 | 943500 |
| 2025-02-21 | 42.33 | $44.36 | 1.0M |
| 2025-02-20 | 42.12 | $43.80 | 1.5M |
| 2025-02-19 | 41.94 | $43.33 | 1.2M |
| 2025-02-18 | 41.79 | $42.81 | 1.5M |
| 2025-02-14 | 41.69 | $41.64 | 1.7M |
| 2025-02-13 | 41.69 | $42.12 | 1.6M |
| 2025-02-12 | 41.65 | $41.85 | 930500 |
| 2025-02-11 | 41.62 | $41.92 | 926512 |
| 2025-02-10 | 41.59 | $41.19 | 1.2M |
| 2025-02-07 | 41.64 | $40.91 | 782917 |
| 2025-02-06 | 41.71 | $41.32 | 800411 |
| 2025-02-05 | 41.75 | $41.37 | 891700 |
| 2025-02-04 | 41.79 | $40.91 | 733426 |
| 2025-02-03 | 41.89 | $40.95 | 1.3M |
| 2025-01-31 | 41.98 | $41.14 | 1.4M |
| 2025-01-30 | 42.07 | $41.31 | 1.6M |
| 2025-01-29 | 42.15 | $41.28 | 716700 |
| 2025-01-28 | 42.25 | $41.72 | 699300 |
| 2025-01-27 | 42.30 | $42.33 | 1.1M |
| 2025-01-24 | 42.30 | $41.22 | 971000 |
| 2025-01-23 | 42.41 | $41.00 | 736799 |
| 2025-01-22 | 42.56 | $41.26 | 962011 |
| 2025-01-21 | 42.70 | $42.48 | 1.0M |
| 2025-01-17 | 42.72 | $41.82 | 1.1M |
| 2025-01-16 | 42.81 | $41.94 | 1.4M |
| 2025-01-15 | 42.91 | $41.28 | 1.1M |
| 2025-01-14 | 43.08 | $41.05 | 858200 |
| 2025-01-13 | 43.29 | $40.57 | 1.1M |
| 2025-01-10 | 43.58 | $40.56 | 1.6M |
| 2025-01-08 | 43.90 | $42.67 | 1.3M |
| 2025-01-07 | 44.02 | $42.54 | 1.9M |
| 2025-01-06 | 44.18 | $42.33 | 1.8M |
| 2025-01-03 | 44.38 | $43.15 | 1.7M |
| 2025-01-02 | 44.50 | $43.21 | 1.1M |
| 2024-12-31 | 44.64 | $43.62 | 1.1M |
| 2024-12-30 | 44.75 | $43.54 | 816600 |
| 2024-12-27 | 44.88 | $43.52 | 724400 |
| 2024-12-26 | 45.02 | $43.78 | 769117 |
| 2024-12-24 | 45.15 | $43.77 | 491642 |
| 2024-12-23 | 45.29 | $44.20 | 1.6M |
| 2024-12-20 | 45.41 | $44.03 | 2.6M |
| 2024-12-19 | 45.55 | $43.91 | 1.4M |
| 2024-12-18 | 45.73 | $43.66 | 1.3M |
| 2024-12-17 | 45.94 | $44.49 | 976300 |
| 2024-12-16 | 46.10 | $44.25 | 1.3M |
| 2024-12-13 | 46.29 | $44.48 | 2.1M |
| 2024-12-12 | 46.48 | $44.53 | 1.8M |
| 2024-12-11 | 46.69 | $45.16 | 1.0M |
| 2024-12-10 | 46.85 | $45.59 | 1.8M |
| 2024-12-09 | 46.98 | $45.84 | 743287 |
| 2024-12-06 | 47.10 | $46.05 | 381104 |
| 2024-12-05 | 47.21 | $46.46 | 655931 |
| 2024-12-04 | 47.29 | $46.77 | 345816 |
| 2024-12-03 | 47.35 | $47.13 | 649000 |
| 2024-12-02 | 47.37 | $47.21 | 737525 |
| 2024-11-29 | 47.39 | $47.92 | 339308 |
| 2024-11-27 | 47.33 | $48.06 | 698336 |
| 2024-11-26 | 47.25 | $47.71 | 757321 |
| 2024-11-25 | 47.21 | $48.07 | 803300 |
| 2024-11-22 | 47.12 | $47.57 | 768000 |
| 2024-11-21 | 47.07 | $47.60 | 863827 |
| 2024-11-20 | 47.01 | $46.88 | 810200 |
| 2024-11-19 | 47.03 | $46.91 | 559606 |
| 2024-11-18 | 47.04 | $46.78 | 1.6M |
| 2024-11-15 | 47.07 | $46.65 | 1.0M |
| 2024-11-14 | 47.11 | $45.89 | 1.0M |
| 2024-11-13 | 47.24 | $46.33 | 1.0M |
| 2024-11-12 | 47.33 | $47.17 | 614900 |
| 2024-11-11 | 47.35 | $47.45 | 722941 |
| 2024-11-08 | 47.34 | $47.02 | 1.4M |
| 2024-11-07 | 47.37 | $46.49 | 903500 |
| 2024-11-06 | 47.47 | $47.19 | 1.3M |
| 2024-11-05 | 47.50 | $46.72 | 768200 |
| 2024-11-04 | 47.58 | $46.14 | 905600 |
| 2024-11-01 | 47.73 | $46.10 | 1.1M |
| 2024-10-31 | 47.90 | $47.40 | 1.0M |
| 2024-10-30 | 47.95 | $47.47 | 965000 |
| 2024-10-29 | 48.00 | $47.68 | 1.5M |
| 2024-10-28 | 48.04 | $48.70 | 1.0M |
| 2024-10-25 | 47.97 | $48.34 | 1.5M |
| 2024-10-24 | 47.93 | $48.81 | 1.0M |
| 2024-10-23 | 47.84 | $49.00 | 775340 |
| 2024-10-22 | 47.72 | $48.55 | 1.1M |
| 2024-10-21 | 47.63 | $48.50 | 896819 |
| 2024-10-18 | 47.54 | $48.40 | 647700 |
| 2024-10-17 | 47.44 | $48.26 | 644046 |
| 2024-10-16 | 47.36 | $48.72 | 746137 |
| 2024-10-15 | 47.22 | $48.26 | 1.5M |
| 2024-10-14 | 47.11 | $47.55 | 906000 |
| 2024-10-11 | 47.06 | $46.48 | 486625 |
| 2024-10-10 | 47.12 | $45.96 | 710100 |
| 2024-10-09 | 47.24 | $46.09 | 1.0M |
| 2024-10-08 | 47.36 | $46.07 | 857004 |
| 2024-10-07 | 47.50 | $46.27 | 888200 |
| 2024-10-04 | 47.63 | $46.58 | 745400 |
| 2024-10-03 | 47.74 | $46.77 | 500224 |
| 2024-10-02 | 47.84 | $47.53 | 939300 |
| 2024-10-01 | 47.87 | $47.76 | 533526 |
| 2024-09-30 | 47.88 | $47.90 | 830100 |
| 2024-09-27 | 47.88 | $48.09 | 678409 |
| 2024-09-26 | 47.86 | $47.57 | 692338 |
| 2024-09-25 | 47.89 | $47.37 | 1.2M |
| 2024-09-24 | 47.95 | $47.39 | 994337 |
| 2024-09-23 | 48.01 | $48.07 | 1.5M |
| 2024-09-20 | 48.00 | $47.70 | 2.6M |
| 2024-09-19 | 48.03 | $47.87 | 1.8M |
| 2024-09-18 | 48.05 | $48.61 | 725636 |
| 2024-09-17 | 47.99 | $48.84 | 868500 |
| 2024-09-16 | 47.90 | $49.09 | 1.9M |
| 2024-09-13 | 47.77 | $48.59 | 2.0M |
| 2024-09-12 | 47.69 | $47.53 | 676913 |
| 2024-09-11 | 47.70 | $47.83 | 744700 |
| 2024-09-10 | 47.69 | $48.29 | 599706 |
| 2024-09-09 | 47.63 | $48.18 | 517223 |
| 2024-09-06 | 47.57 | $47.98 | 524617 |
| 2024-09-05 | 47.52 | $48.42 | 782552 |
| 2024-09-04 | 47.43 | $48.87 | 731308 |
| 2024-09-03 | 47.28 | $48.51 | 588833 |
| 2024-08-30 | 47.15 | $48.11 | 557200 |
| 2024-08-29 | 47.05 | $47.67 | 442300 |
| 2024-08-28 | 46.98 | $47.61 | 558600 |
| 2024-08-27 | 46.91 | $47.53 | 466900 |
| 2024-08-26 | 46.85 | $47.97 | 531087 |
| 2024-08-23 | 46.73 | $47.71 | 472407 |
| 2024-08-22 | 46.63 | $47.27 | 694100 |
| 2024-08-21 | 46.56 | $47.40 | 949200 |
| 2024-08-20 | 46.47 | $47.00 | 1.0M |
| 2024-08-19 | 46.42 | $46.64 | 864514 |
| 2024-08-16 | 46.39 | $46.53 | 600900 |
| 2024-08-15 | 46.38 | $46.34 | 809400 |
| 2024-08-14 | 46.38 | $46.39 | 655300 |
| 2024-08-13 | 46.38 | $46.54 | 1.1M |
| 2024-08-12 | 46.37 | $46.41 | 552527 |
| 2024-08-09 | 46.36 | $46.37 | 741700 |
| 2024-08-08 | 46.36 | $46.56 | 616513 |
| 2024-08-07 | 46.34 | $46.48 | 922800 |
| 2024-08-06 | 46.33 | $46.07 | 870714 |
| 2024-08-05 | 46.35 | $46.25 | 1.2M |
| 2024-08-02 | 46.36 | $48.03 | 1.1M |
| 2024-08-01 | 46.19 | $47.95 | 741813 |
| 2024-07-31 | 46.00 | $47.38 | 892131 |
| 2024-07-30 | 45.86 | $47.40 | 942144 |
| 2024-07-29 | 45.70 | $46.79 | 1.3M |
| 2024-07-26 | 45.58 | $47.42 | 1.4M |
| 2024-07-25 | 45.39 | $47.87 | 1.3M |
| 2024-07-24 | 45.13 | $47.69 | 2.3M |
| 2024-07-23 | 44.86 | $46.76 | 1.4M |
| 2024-07-22 | 44.66 | $47.13 | 1.1M |
| 2024-07-19 | 44.40 | $46.35 | 667850 |
| 2024-07-18 | 44.19 | $46.60 | 989800 |
| 2024-07-17 | 43.94 | $46.82 | 910800 |
| 2024-07-16 | 43.63 | $46.09 | 799707 |
| 2024-07-15 | 43.38 | $45.16 | 1.3M |
| 2024-07-12 | 43.19 | $44.90 | 904100 |
| 2024-07-11 | 43.01 | $44.59 | 1.0M |
| 2024-07-10 | 42.84 | $43.11 | 571534 |
| 2024-07-09 | 42.81 | $42.63 | 586132 |
| 2024-07-08 | 42.83 | $42.44 | 497418 |
| 2024-07-05 | 42.87 | $42.47 | 880934 |
| 2024-07-03 | 42.92 | $42.44 | 639500 |
| 2024-07-02 | 42.97 | $42.54 | 1.6M |
| 2024-07-01 | 43.01 | $43.02 | 1.0M |
| 2024-06-28 | 43.01 | $43.24 | 2.2M |
| 2024-06-27 | 42.98 | $43.04 | 1.1M |
| 2024-06-26 | 42.98 | $42.50 | 593245 |
| 2024-06-25 | 43.03 | $42.30 | 792555 |
| 2024-06-24 | 43.11 | $42.67 | 742444 |
| 2024-06-21 | 43.15 | $42.69 | 1.6M |
| 2024-06-20 | 43.20 | $42.52 | 1.1M |
| 2024-06-18 | 43.27 | $42.42 | 750202 |
| 2024-06-17 | 43.36 | $42.99 | 1.1M |
| 2024-06-14 | 43.40 | $42.67 | 679400 |
| 2024-06-13 | 43.48 | $42.76 | 840703 |
| 2024-06-12 | 43.55 | $42.76 | 573730 |
| 2024-06-11 | 43.64 | $42.85 | 705100 |
| 2024-06-10 | 43.72 | $42.93 | 575700 |
| 2024-06-07 | 43.80 | $42.80 | 855900 |
| 2024-06-06 | 43.91 | $43.30 | 2.4M |
| 2024-06-05 | 43.97 | $43.69 | 663520 |
| 2024-06-04 | 44.00 | $44.23 | 829236 |
| 2024-06-03 | 43.98 | $44.39 | 665300 |
| 2024-05-31 | 43.94 | $44.56 | 845243 |
| 2024-05-30 | 43.87 | $43.34 | 561228 |
| 2024-05-29 | 43.93 | $42.76 | 630700 |
| 2024-05-28 | 44.05 | $43.40 | 717625 |
| 2024-05-24 | 44.12 | $43.72 | 551025 |
| 2024-05-23 | 44.16 | $43.74 | 720100 |
| 2024-05-22 | 44.20 | $44.70 | 802500 |
| 2024-05-21 | 44.15 | $45.30 | 690400 |
| 2024-05-20 | 44.03 | $44.92 | 991416 |
| 2024-05-17 | 43.93 | $44.99 | 1.0M |
| 2024-05-16 | 43.82 | $45.27 | 938500 |
| 2024-05-15 | 43.67 | $44.64 | 649500 |
| 2024-05-14 | 43.57 | $44.28 | 785900 |
| 2024-05-13 | 43.49 | $44.77 | 822447 |
| 2024-05-10 | 43.36 | $44.55 | 679433 |
| 2024-05-09 | 43.24 | $44.66 | 1.1M |
| 2024-05-08 | 43.09 | $44.06 | 843347 |
| 2024-05-07 | 42.98 | $44.43 | 1.2M |
| 2024-05-06 | 42.83 | $44.30 | 2.2M |
| 2024-05-03 | 42.68 | $43.77 | 1.5M |
| 2024-05-02 | 42.56 | $43.48 | 1.1M |
| 2024-05-01 | 42.46 | $43.92 | 980900 |
| 2024-04-30 | 42.31 | $43.23 | 1.1M |
| 2024-04-29 | 42.21 | $43.37 | 985237 |
| 2024-04-26 | 42.09 | $42.80 | 1.5M |
| 2024-04-25 | 42.02 | $43.25 | 1.2M |
| 2024-04-24 | 41.89 | $43.69 | 669500 |
| 2024-04-23 | 41.70 | $43.55 | 914739 |
| 2024-04-22 | 41.50 | $43.29 | 1.1M |
| 2024-04-19 | 41.31 | $42.80 | 900248 |
| 2024-04-18 | 41.16 | $41.74 | 996200 |
| 2024-04-17 | 41.10 | $40.98 | 775400 |
| 2024-04-16 | 41.11 | $40.55 | 1.2M |
| 2024-04-15 | 41.17 | $40.87 | 1.3M |
| 2024-04-12 | 41.20 | $40.56 | 1.3M |
| 2024-04-11 | 41.26 | $40.72 | 764226 |
| 2024-04-10 | 41.32 | $40.69 | 759225 |
| 2024-04-09 | 41.39 | $42.18 | 646000 |
| 2024-04-08 | 41.31 | $41.66 | 616409 |
| 2024-04-05 | 41.27 | $41.35 | 567423 |
| 2024-04-04 | 41.26 | $41.32 | 1.2M |
| 2024-04-03 | 41.25 | $41.31 | 1.1M |
| 2024-04-02 | 41.25 | $42.01 | 979100 |
| 2024-04-01 | 41.17 | $41.95 | 666028 |
| 2024-03-28 | 41.08 | $42.00 | 676333 |
| 2024-03-27 | 40.99 | $41.68 | 898400 |
| 2024-03-26 | 40.92 | $40.50 | 791900 |
| 2024-03-25 | 40.96 | $40.65 | 531100 |
| 2024-03-22 | 40.99 | $40.73 | 943519 |
| 2024-03-21 | 41.02 | $40.88 | 1.2M |
| 2024-03-20 | 41.03 | $41.26 | 1.3M |
| 2024-03-19 | 41.01 | $41.10 | 600446 |
| 2024-03-18 | 41.00 | $40.99 | 775502 |
| 2024-03-15 | 41.00 | $41.08 | 2.5M |
| 2024-03-14 | 40.99 | $40.75 | 1.3M |
| 2024-03-13 | 41.02 | $41.39 | 961909 |
| 2024-03-12 | 40.98 | $41.59 | 718736 |
| 2024-03-11 | 40.92 | $42.09 | 1.6M |
| 2024-03-08 | 40.79 | $41.53 | 459843 |
| 2024-03-07 | 40.71 | $41.46 | 610800 |
| 2024-03-06 | 40.64 | $40.51 | 838505 |
| 2024-03-05 | 40.65 | $40.41 | 654226 |
| 2024-03-04 | 40.67 | $40.77 | 855300 |
| 2024-03-01 | 40.66 | $40.14 | 1.0M |
| 2024-02-29 | 40.72 | $40.17 | 1.2M |
| 2024-02-28 | 40.78 | $40.61 | 511800 |
| 2024-02-27 | 40.79 | $40.71 | 591979 |
| 2024-02-26 | 40.80 | $40.16 | 660247 |
| 2024-02-23 | 40.87 | $41.44 | 413000 |
| 2024-02-22 | 40.81 | $41.24 | 593704 |
| 2024-02-21 | 40.77 | $41.47 | 845800 |
| 2024-02-20 | 40.69 | $40.96 | 1.4M |
| 2024-02-16 | 40.66 | $40.90 | 1.6M |
| 2024-02-15 | 40.64 | $40.80 | 1.2M |
| 2024-02-14 | 40.62 | $40.03 | 657032 |
| 2024-02-13 | 40.69 | $39.88 | 1.6M |
| 2024-02-12 | 40.77 | $40.70 | 727541 |
| 2024-02-09 | 40.78 | $40.11 | 627700 |
| 2024-02-08 | 40.85 | $39.61 | 664817 |
| 2024-02-07 | 40.98 | $39.68 | 587700 |
| 2024-02-06 | 41.11 | $39.72 | 592700 |
| 2024-02-05 | 41.26 | $39.54 | 1.1M |
| 2024-02-02 | 41.44 | $41.07 | 644100 |
| 2024-02-01 | 41.48 | $41.71 | 797913 |
| 2024-01-31 | 41.46 | $40.93 | 1.1M |
| 2024-01-30 | 41.51 | $41.23 | 847811 |
| 2024-01-29 | 41.54 | $41.07 | 695400 |
| 2024-01-26 | 41.59 | $40.58 | 385000 |
| 2024-01-25 | 41.70 | $40.71 | 1.1M |
| 2024-01-24 | 41.80 | $39.94 | 3.4M |
| 2024-01-23 | 42.00 | $40.38 | 1.3M |
| 2024-01-22 | 42.17 | $40.10 | 1.5M |
| 2024-01-19 | 42.39 | $40.50 | 1.4M |
| 2024-01-18 | 42.59 | $40.56 | 1.1M |
| 2024-01-17 | 42.80 | $40.69 | 888100 |
| 2024-01-16 | 43.02 | $40.92 | 1.9M |
| 2024-01-12 | 43.24 | $42.32 | 429200 |
| 2024-01-11 | 43.34 | $42.12 | 749200 |
| 2024-01-10 | 43.47 | $43.62 | 634000 |
| 2024-01-09 | 43.45 | $43.81 | 1.1M |
| 2024-01-08 | 43.41 | $44.14 | 935700 |
| 2024-01-05 | 43.34 | $44.01 | 889100 |
| 2024-01-04 | 43.27 | $44.28 | 1.3M |
| 2024-01-03 | 43.16 | $44.18 | 1.0M |
| 2024-01-02 | 43.05 | $44.23 | 882000 |
| 2023-12-29 | 42.93 | $43.34 | 1.2M |
| 2023-12-28 | 42.88 | $43.44 | 936836 |
| 2023-12-27 | 42.83 | $43.31 | 556424 |
| 2023-12-26 | 42.77 | $43.27 | 473948 |
| 2023-12-22 | 42.72 | $43.11 | 819700 |
| 2023-12-21 | 42.68 | $43.36 | 699538 |
| 2023-12-20 | 42.61 | $43.07 | 851000 |
| 2023-12-19 | 42.56 | $43.68 | 865700 |
| 2023-12-18 | 42.44 | $43.05 | 1.0M |
| 2023-12-15 | 42.38 | $43.00 | 2.5M |
| 2023-12-14 | 42.32 | $43.80 | 1.6M |
| 2023-12-13 | 42.16 | $44.69 | 1.6M |
| 2023-12-12 | 41.89 | $42.96 | 1.3M |
| 2023-12-11 | 41.78 | $43.11 | 1.2M |
| 2023-12-08 | 41.64 | $42.54 | 728300 |
| 2023-12-07 | 41.55 | $42.43 | 983916 |
| 2023-12-06 | 41.45 | $43.01 | 1.4M |
| 2023-12-05 | 41.29 | $42.02 | 879337 |
| 2023-12-04 | 41.21 | $42.22 | 989064 |
| 2023-12-01 | 41.11 | $41.97 | 609600 |
| 2023-11-30 | 41.01 | $41.06 | 744839 |
| 2023-11-29 | 41.01 | $40.78 | 687134 |
| 2023-11-28 | 41.03 | $41.32 | 818600 |
| 2023-11-27 | 41.00 | $41.48 | 1.4M |
| 2023-11-24 | 40.95 | $41.46 | 264000 |
| 2023-11-22 | 40.90 | $41.20 | 558629 |
| 2023-11-21 | 40.87 | $40.81 | 717700 |
| 2023-11-20 | 40.87 | $40.82 | 873012 |
| 2023-11-17 | 40.88 | $41.31 | 949100 |
| 2023-11-16 | 40.84 | $41.26 | 697300 |
| 2023-11-15 | 40.79 | $41.34 | 1.1M |
| 2023-11-14 | 40.73 | $41.25 | 1.1M |
| 2023-11-13 | 40.68 | $39.19 | 1.1M |
| 2023-11-10 | 40.83 | $40.25 | 542703 |
| 2023-11-09 | 40.90 | $40.44 | 777700 |
| 2023-11-08 | 40.94 | $40.52 | 840223 |
| 2023-11-07 | 40.99 | $41.25 | 706100 |
| 2023-11-06 | 40.96 | $41.51 | 782400 |
| 2023-11-03 | 40.90 | $42.24 | 902402 |
| 2023-11-02 | 40.76 | $41.73 | 1.2M |
| 2023-11-01 | 40.66 | $40.93 | 877840 |
| 2023-10-31 | 40.63 | $40.02 | 970300 |
| 2023-10-30 | 40.70 | $39.52 | 1.2M |
| 2023-10-27 | 40.82 | $39.70 | 1.9M |
| 2023-10-26 | 40.94 | $40.78 | 1.7M |
| 2023-10-25 | 40.96 | $40.14 | 1.6M |
| 2023-10-24 | 41.04 | $39.79 | 1.4M |
| 2023-10-23 | 41.17 | $39.35 | 1.0M |
| 2023-10-20 | 41.37 | $40.04 | 1.4M |
| 2023-10-19 | 41.50 | $40.55 | 1.2M |
| 2023-10-18 | 41.61 | $40.70 | 1.1M |
| 2023-10-17 | 41.70 | $41.36 | 1.3M |
| 2023-10-16 | 41.74 | $41.72 | 1.1M |
| 2023-10-13 | 41.74 | $41.66 | 818748 |
| 2023-10-12 | 41.75 | $41.50 | 1.2M |
| 2023-10-11 | 41.77 | $42.59 | 870017 |
| 2023-10-10 | 41.69 | $41.73 | 893600 |
| 2023-10-09 | 41.68 | $41.13 | 1.4M |
| 2023-10-06 | 41.74 | $40.64 | 1.3M |
| 2023-10-05 | 41.86 | $39.92 | 875415 |
| 2023-10-04 | 42.06 | $39.87 | 897312 |
| 2023-10-03 | 42.29 | $39.49 | 1.1M |
| 2023-10-02 | 42.58 | $38.90 | 1.2M |
| 2023-09-29 | 42.97 | $40.48 | 1.3M |
| 2023-09-28 | 43.23 | $40.66 | 1.2M |
| 2023-09-27 | 43.51 | $41.29 | 1.2M |
| 2023-09-26 | 43.74 | $42.44 | 2.0M |
| 2023-09-25 | 43.88 | $43.12 | 831825 |
| 2023-09-22 | 43.96 | $43.23 | 1.6M |
| 2023-09-21 | 44.03 | $43.04 | 1.0M |
| 2023-09-20 | 44.14 | $43.69 | 861200 |
| 2023-09-19 | 44.18 | $43.80 | 963400 |
| 2023-09-18 | 44.22 | $44.18 | 873200 |
| 2023-09-15 | 44.23 | $44.44 | 2.3M |
| 2023-09-14 | 44.21 | $44.66 | 1.3M |
| 2023-09-13 | 44.16 | $43.72 | 1.5M |
| 2023-09-12 | 44.20 | $43.79 | 460724 |
| 2023-09-11 | 44.25 | $43.70 | 571517 |
| 2023-09-08 | 44.30 | $43.68 | 1.0M |
| 2023-09-07 | 44.37 | $43.42 | 692600 |
| 2023-09-06 | 44.47 | $43.18 | 765600 |
| 2023-09-05 | 44.61 | $42.68 | 1.2M |
| 2023-09-01 | 44.81 | $43.99 | 662220 |
| 2023-08-31 | 44.90 | $43.86 | 937800 |
| 2023-08-30 | 45.00 | $44.23 | 669700 |
| 2023-08-29 | 45.09 | $44.19 | 827644 |
| 2023-08-28 | 45.18 | $44.09 | 1.1M |
| 2023-08-25 | 45.29 | $43.89 | 1.1M |
| 2023-08-24 | 45.44 | $43.86 | 811800 |
| 2023-08-23 | 45.61 | $43.81 | 1.1M |
| 2023-08-22 | 45.80 | $44.06 | 1.1M |
| 2023-08-21 | 45.98 | $43.87 | 1.4M |
| 2023-08-18 | 46.20 | $44.15 | 1.3M |
| 2023-08-17 | 46.42 | $43.65 | 1.8M |
| 2023-08-16 | 46.71 | $44.55 | 764100 |
| 2023-08-15 | 46.94 | $44.39 | 916900 |
| 2023-08-14 | 47.21 | $45.85 | 1.1M |
| 2023-08-11 | 47.35 | $47.13 | 535126 |
| 2023-08-10 | 47.37 | $46.62 | 693709 |
| 2023-08-09 | 47.45 | $47.02 | 793500 |
| 2023-08-08 | 47.50 | $46.97 | 727100 |
| 2023-08-07 | 47.55 | $47.06 | 580000 |
| 2023-08-04 | 47.61 | $46.60 | 736832 |
| 2023-08-03 | 47.71 | $46.83 | 855223 |
| 2023-08-02 | 47.81 | $47.72 | 611928 |
| 2023-08-01 | 47.81 | $47.61 | 994022 |
| 2023-07-31 | 47.84 | $47.67 | 763020 |
| 2023-07-28 | 47.85 | $47.54 | 716519 |
| 2023-07-27 | 47.89 | $47.86 | 783218 |
| 2023-07-26 | 47.89 | $48.99 | 564700 |
| 2023-07-25 | 47.77 | $48.84 | 634000 |
| 2023-07-24 | 47.66 | $49.12 | 655700 |
| 2023-07-21 | 47.51 | $49.16 | 972005 |
| 2023-07-20 | 47.33 | $48.50 | 902943 |
| 2023-07-19 | 47.21 | $46.99 | 854316 |
| 2023-07-18 | 47.23 | $46.36 | 821214 |
| 2023-07-17 | 47.33 | $46.66 | 1.0M |
| 2023-07-14 | 47.40 | $47.50 | 689648 |
| 2023-07-13 | 47.38 | $47.56 | 741100 |
| 2023-07-12 | 47.37 | $47.51 | 809800 |
| 2023-07-11 | 47.35 | $46.57 | 722900 |
| 2023-07-10 | 47.43 | $46.25 | 797300 |
| 2023-07-07 | 47.56 | $46.42 | 940013 |
| 2023-07-06 | 47.68 | $46.93 | 734100 |
| 2023-07-05 | 47.76 | $47.22 | 703928 |
| 2023-07-03 | 47.81 | $47.18 | 559433 |
| 2023-06-30 | 47.88 | $46.83 | 919806 |
| 2023-06-29 | 47.99 | $46.34 | 719328 |
| 2023-06-28 | 48.16 | $46.43 | 1.0M |
| 2023-06-27 | 48.35 | $47.47 | 975505 |
| 2023-06-26 | 48.44 | $47.02 | 941435 |
| 2023-06-23 | 48.59 | $46.05 | 2.2M |
| 2023-06-22 | 48.86 | $47.34 | 988700 |
| 2023-06-21 | 49.01 | $47.89 | 990803 |
| 2023-06-20 | 49.13 | $47.68 | 1.5M |
| 2023-06-16 | 49.29 | $48.67 | 2.6M |
| 2023-06-15 | 49.35 | $48.85 | 1.3M |
| 2023-06-14 | 49.40 | $48.85 | 887100 |
| 2023-06-13 | 49.46 | $49.37 | 672000 |
| 2023-06-12 | 49.47 | $49.38 | 816800 |
| 2023-06-09 | 49.48 | $49.54 | 506926 |
| 2023-06-08 | 49.47 | $49.75 | 781147 |
| 2023-06-07 | 49.45 | $49.97 | 804815 |
| 2023-06-06 | 49.39 | $49.14 | 611935 |
| 2023-06-05 | 49.42 | $49.08 | 880508 |
| 2023-06-02 | 49.45 | $49.66 | 684218 |
| 2023-06-01 | 49.43 | $48.69 | 1.2M |
| 2023-05-31 | 49.51 | $48.73 | 797833 |
| 2023-05-30 | 49.59 | $48.13 | 447600 |
| 2023-05-26 | 49.74 | $48.30 | 427700 |
| 2023-05-25 | 49.90 | $48.51 | 473213 |
| 2023-05-24 | 50.04 | $49.00 | 470900 |
| 2023-05-23 | 50.15 | $49.43 | 591500 |
| 2023-05-22 | 50.23 | $49.41 | 563532 |
| 2023-05-19 | 50.31 | $49.36 | 889100 |
| 2023-05-18 | 50.41 | $49.79 | 868000 |
| 2023-05-17 | 50.48 | $50.19 | 1.4M |
| 2023-05-16 | 50.51 | $50.21 | 757400 |
| 2023-05-15 | 50.54 | $50.72 | 926100 |
| 2023-05-12 | 50.52 | $51.05 | 665000 |
| 2023-05-11 | 50.47 | $50.69 | 518434 |
| 2023-05-10 | 50.44 | $51.22 | 717700 |
| 2023-05-09 | 50.36 | $50.71 | 767316 |
| 2023-05-08 | 50.33 | $51.20 | 646800 |
| 2023-05-05 | 50.23 | $51.35 | 645200 |
| 2023-05-04 | 50.12 | $50.55 | 789171 |
| 2023-05-03 | 50.07 | $49.99 | 723236 |
| 2023-05-02 | 50.08 | $49.80 | 724700 |
| 2023-05-01 | 50.11 | $50.41 | 891600 |
| 2023-04-28 | 50.08 | $50.62 | 1.2M |
| 2023-04-27 | 50.02 | $51.16 | 506822 |
| 2023-04-26 | 49.90 | $50.40 | 578817 |
| 2023-04-25 | 49.85 | $50.82 | 938509 |
| 2023-04-24 | 49.74 | $50.90 | 608600 |
| 2023-04-21 | 49.62 | $50.56 | 727905 |
| 2023-04-20 | 49.52 | $50.95 | 1.2M |
| 2023-04-19 | 49.37 | $50.53 | 765400 |
| 2023-04-18 | 49.25 | $49.80 | 730800 |
| 2023-04-17 | 49.19 | $50.07 | 515326 |
| 2023-04-14 | 49.10 | $49.49 | 873148 |
| 2023-04-13 | 49.06 | $50.57 | 442800 |
| 2023-04-12 | 48.90 | $50.72 | 1.0M |
| 2023-04-11 | 48.71 | $51.05 | 1.4M |
| 2023-04-10 | 48.46 | $50.66 | 455500 |
| 2023-04-06 | 48.23 | $50.46 | 541900 |
| 2023-04-05 | 48.00 | $49.78 | 561645 |
| 2023-04-04 | 47.81 | $48.68 | 534000 |
| 2023-04-03 | 47.72 | $48.68 | 544500 |
| 2023-03-31 | 47.62 | $48.89 | 872400 |
| 2023-03-30 | 47.49 | $48.17 | 320437 |
| 2023-03-29 | 47.41 | $48.08 | 468110 |
| 2023-03-28 | 47.34 | $47.67 | 536400 |
| 2023-03-27 | 47.31 | $47.26 | 510800 |
| 2023-03-24 | 47.31 | $47.14 | 608800 |
| 2023-03-23 | 47.33 | $45.40 | 799915 |
| 2023-03-22 | 47.54 | $46.18 | 764169 |
| 2023-03-21 | 47.68 | $47.30 | 1.1M |
| 2023-03-20 | 47.72 | $48.83 | 809605 |
| 2023-03-17 | 47.60 | $48.12 | 1.2M |
| 2023-03-16 | 47.55 | $48.91 | 640800 |
| 2023-03-15 | 47.40 | $48.16 | 1.2M |
| 2023-03-14 | 47.32 | $47.87 | 1.5M |
| 2023-03-13 | 47.27 | $46.07 | 1.1M |
| 2023-03-10 | 47.39 | $45.62 | 581449 |
| 2023-03-09 | 47.58 | $46.53 | 498960 |
| 2023-03-08 | 47.69 | $47.02 | 481100 |
| 2023-03-07 | 47.76 | $46.74 | 676105 |
| 2023-03-06 | 47.87 | $47.66 | 898814 |
| 2023-03-03 | 47.89 | $47.71 | 689441 |
| 2023-03-02 | 47.91 | $47.49 | 604700 |
| 2023-03-01 | 47.95 | $46.81 | 467731 |
| 2023-02-28 | 48.07 | $47.80 | 976612 |
| 2023-02-27 | 48.10 | $48.28 | 453100 |
| 2023-02-24 | 48.08 | $48.57 | 578200 |
| 2023-02-23 | 48.03 | $48.36 | 633648 |
| 2023-02-22 | 47.99 | $48.37 | 782135 |
| 2023-02-21 | 47.95 | $48.44 | 903417 |
| 2023-02-17 | 47.90 | $49.62 | 825000 |
| 2023-02-16 | 47.72 | $48.16 | 1.1M |
| 2023-02-15 | 47.67 | $47.08 | 1.0M |
| 2023-02-14 | 47.73 | $47.07 | 682713 |
| 2023-02-13 | 47.80 | $47.94 | 570923 |
| 2023-02-10 | 47.79 | $47.69 | 553243 |
| 2023-02-09 | 47.80 | $46.66 | 635336 |
| 2023-02-08 | 47.92 | $47.56 | 595125 |
| 2023-02-07 | 47.96 | $48.36 | 619300 |
| 2023-02-06 | 47.92 | $48.31 | 808000 |
| 2023-02-03 | 47.87 | $48.39 | 1.1M |
| 2023-02-02 | 47.82 | $49.08 | 1.2M |
| 2023-02-01 | 47.69 | $48.00 | 924900 |
| 2023-01-31 | 47.65 | $47.58 | 2.5M |
| 2023-01-30 | 47.66 | $46.92 | 585200 |
| 2023-01-27 | 47.74 | $47.22 | 567629 |
| 2023-01-26 | 47.80 | $47.17 | 510031 |
| 2023-01-25 | 47.86 | $46.89 | 933400 |
| 2023-01-24 | 47.96 | $47.37 | 651000 |
| 2023-01-23 | 48.03 | $46.55 | 1.1M |
| 2023-01-20 | 48.18 | $46.50 | 954535 |
| 2023-01-19 | 48.36 | $45.62 | 1.1M |
| 2023-01-18 | 48.65 | $46.83 | 778320 |
| 2023-01-17 | 48.84 | $47.86 | 1.1M |
| 2023-01-13 | 48.94 | $48.26 | 1.6M |
| 2023-01-12 | 49.01 | $49.59 | 594900 |
| 2023-01-11 | 48.95 | $49.98 | 482200 |
| 2023-01-10 | 48.84 | $49.49 | 476004 |
| 2023-01-09 | 48.78 | $49.46 | 530407 |
| 2023-01-06 | 48.70 | $49.23 | 463719 |
| 2023-01-05 | 48.65 | $48.08 | 432247 |
| 2023-01-04 | 48.71 | $49.02 | 625626 |
| 2023-01-03 | 48.67 | $48.83 | 571100 |
| 2022-12-30 | 48.66 | $49.00 | 540500 |
| 2022-12-29 | 48.62 | $49.90 | 871100 |
| 2022-12-28 | 48.49 | $49.07 | 519222 |
| 2022-12-27 | 48.43 | $49.44 | 567340 |
| 2022-12-23 | 48.32 | $48.99 | 357737 |
| 2022-12-22 | 48.25 | $48.55 | 619209 |
| 2022-12-21 | 48.22 | $48.93 | 975800 |
| 2022-12-20 | 48.14 | $48.21 | 636044 |
| 2022-12-19 | 48.13 | $48.32 | 453300 |
| 2022-12-16 | 48.12 | $48.37 | 1.8M |
| 2022-12-15 | 48.09 | $48.23 | 650333 |
| 2022-12-14 | 48.07 | $49.08 | 686600 |
| 2022-12-13 | 47.97 | $49.01 | 870200 |
| 2022-12-12 | 47.86 | $48.99 | 572200 |
| 2022-12-09 | 47.74 | $48.56 | 430920 |
| 2022-12-08 | 47.65 | $48.79 | 435518 |
| 2022-12-07 | 47.53 | $48.23 | 472600 |
| 2022-12-06 | 47.46 | $48.30 | 685900 |
| 2022-12-05 | 47.37 | $48.42 | 597000 |
| 2022-12-02 | 47.26 | $48.78 | 568500 |
| 2022-12-01 | 47.10 | $48.61 | 843100 |
| 2022-11-30 | 46.94 | $49.23 | 1.5M |
| 2022-11-29 | 46.70 | $47.90 | 627142 |
| 2022-11-28 | 46.57 | $48.41 | 887313 |
| 2022-11-25 | 46.38 | $48.80 | 203200 |
| 2022-11-23 | 46.13 | $48.18 | 527924 |
| 2022-11-22 | 45.91 | $47.91 | 576200 |
| 2022-11-21 | 45.70 | $47.39 | 491539 |
| 2022-11-18 | 45.52 | $47.13 | 840749 |
| 2022-11-17 | 45.35 | $45.88 | 807525 |
| 2022-11-16 | 45.30 | $46.76 | 545700 |
| 2022-11-15 | 45.14 | $46.33 | 602500 |
| 2022-11-14 | 45.02 | $45.74 | 769200 |
| 2022-11-11 | 44.94 | $45.88 | 622300 |
| 2022-11-10 | 44.84 | $46.59 | 969031 |
| 2022-11-09 | 44.66 | $44.16 | 1.4M |
| 2022-11-08 | 44.71 | $44.41 | 1.1M |
| 2022-11-07 | 44.74 | $44.31 | 698900 |
| 2022-11-04 | 44.79 | $45.38 | 813200 |
| 2022-11-03 | 44.73 | $44.73 | 643306 |
| 2022-11-02 | 44.73 | $44.82 | 1.0M |
| 2022-11-01 | 44.72 | $45.06 | 829200 |
| 2022-10-31 | 44.68 | $44.94 | 1.0M |
| 2022-10-28 | 44.65 | $45.46 | 1.3M |
| 2022-10-27 | 44.57 | $44.42 | 2.2M |
| 2022-10-26 | 44.59 | $44.59 | 4.7M |
| 2022-10-25 | 44.59 | $44.68 | 1.4M |
| 2022-10-24 | 44.58 | $43.75 | 570400 |
| 2022-10-21 | 44.66 | $43.79 | 1.0M |
| 2022-10-20 | 44.75 | $42.84 | 717400 |
| 2022-10-19 | 44.96 | $43.72 | 454635 |
| 2022-10-18 | 45.09 | $44.10 | 772222 |
| 2022-10-17 | 45.19 | $43.29 | 890531 |
| 2022-10-14 | 45.39 | $42.37 | 980536 |
| 2022-10-13 | 45.71 | $43.03 | 884800 |
| 2022-10-12 | 45.99 | $42.18 | 927702 |
| 2022-10-11 | 46.39 | $42.61 | 696000 |
| 2022-10-10 | 46.79 | $42.17 | 974944 |
| 2022-10-07 | 47.27 | $42.40 | 907900 |
| 2022-10-06 | 47.79 | $43.74 | 672125 |
| 2022-10-05 | 48.21 | $45.04 | 810100 |
| 2022-10-04 | 48.55 | $45.94 | 1.1M |
| 2022-10-03 | 48.82 | $45.31 | 986630 |
| 2022-09-30 | 49.19 | $43.46 | 1.5M |
| 2022-09-29 | 49.79 | $45.53 | 559300 |
| 2022-09-28 | 50.24 | $47.53 | 800640 |
| 2022-09-27 | 50.53 | $46.79 | 541723 |
| 2022-09-26 | 50.92 | $48.13 | 809804 |
| 2022-09-23 | 51.22 | $49.08 | 570614 |
| 2022-09-22 | 51.44 | $50.36 | 498918 |
| 2022-09-21 | 51.55 | $50.16 | 687515 |
| 2022-09-20 | 51.70 | $50.46 | 611300 |
| 2022-09-19 | 51.83 | $51.12 | 393400 |
| 2022-09-16 | 51.91 | $50.15 | 1.1M |
| 2022-09-15 | 52.09 | $50.03 | 878000 |
| 2022-09-14 | 52.31 | $50.94 | 608407 |
| 2022-09-13 | 52.45 | $51.01 | 1.1M |
| 2022-09-12 | 52.60 | $53.12 | 721900 |
| 2022-09-09 | 52.55 | $52.15 | 494400 |
| 2022-09-08 | 52.59 | $52.10 | 581233 |
| 2022-09-07 | 52.64 | $52.50 | 721500 |
| 2022-09-06 | 52.66 | $51.20 | 601800 |
| 2022-09-02 | 52.81 | $51.72 | 688703 |
| 2022-09-01 | 52.93 | $52.20 | 480535 |
| 2022-08-31 | 53.01 | $51.67 | 575306 |
| 2022-08-30 | 53.15 | $51.94 | 707100 |
| 2022-08-29 | 53.27 | $52.55 | 459726 |
| 2022-08-26 | 53.35 | $52.57 | 498300 |
| 2022-08-25 | 53.43 | $53.65 | 536606 |
| 2022-08-24 | 53.41 | $53.23 | 469512 |
| 2022-08-23 | 53.43 | $53.75 | 476200 |
| 2022-08-22 | 53.39 | $54.27 | 433000 |
| 2022-08-19 | 53.30 | $55.23 | 897400 |
| 2022-08-18 | 53.10 | $55.25 | 812900 |
| 2022-08-17 | 52.87 | $55.62 | 413400 |
| 2022-08-16 | 52.58 | $55.41 | 535514 |
| 2022-08-15 | 52.28 | $55.03 | 612500 |
| 2022-08-12 | 51.99 | $54.66 | 601500 |
| 2022-08-11 | 51.71 | $53.59 | 480740 |
| 2022-08-10 | 51.52 | $54.14 | 558700 |
| 2022-08-09 | 51.24 | $53.85 | 646200 |
| 2022-08-08 | 50.96 | $53.02 | 655500 |
| 2022-08-05 | 50.75 | $52.48 | 599200 |
| 2022-08-04 | 50.57 | $52.68 | 796100 |
| 2022-08-03 | 50.34 | $52.40 | 871000 |
| 2022-08-02 | 50.13 | $51.27 | 908656 |
| 2022-08-01 | 50.01 | $52.15 | 1.1M |
| 2022-07-29 | 49.78 | $51.34 | 993120 |
| 2022-07-28 | 49.62 | $51.46 | 2.3M |
| 2022-07-27 | 49.42 | $50.44 | 1.7M |
| 2022-07-26 | 49.31 | $50.72 | 981300 |
| 2022-07-25 | 49.17 | $50.51 | 1.1M |
| 2022-07-22 | 49.03 | $50.21 | 592201 |
| 2022-07-21 | 48.90 | $50.07 | 818330 |
| 2022-07-20 | 48.78 | $49.78 | 891529 |
| 2022-07-19 | 48.67 | $50.09 | 889920 |
| 2022-07-18 | 48.52 | $49.27 | 864300 |
| 2022-07-15 | 48.44 | $49.49 | 946200 |
| 2022-07-14 | 48.33 | $48.75 | 834211 |
| 2022-07-13 | 48.29 | $47.97 | 707008 |
| 2022-07-12 | 48.32 | $48.58 | 538600 |
| 2022-07-11 | 48.30 | $48.98 | 594301 |
| 2022-07-08 | 48.22 | $48.48 | 814441 |
| 2022-07-07 | 48.20 | $48.78 | 783000 |
| 2022-07-06 | 48.14 | $48.93 | 736300 |
| 2022-07-05 | 48.05 | $47.86 | 1.1M |
| 2022-07-01 | 48.07 | $49.82 | 1.1M |
| 2022-06-30 | 47.89 | $48.33 | 1.2M |
| 2022-06-29 | 47.84 | $48.30 | 1.4M |
| 2022-06-28 | 47.79 | $48.88 | 16.2M |
| 2022-06-27 | 47.68 | $49.49 | 5.4M |
| 2022-06-24 | 47.49 | $47.00 | 1.1M |
| 2022-06-23 | 47.54 | $46.69 | 845312 |
| 2022-06-22 | 47.63 | $46.03 | 548100 |
| 2022-06-21 | 47.80 | $45.64 | 676400 |
| 2022-06-17 | 48.03 | $45.63 | 1.1M |
| 2022-06-16 | 48.28 | $45.40 | 908000 |
| 2022-06-15 | 48.58 | $46.33 | 1.0M |
| 2022-06-14 | 48.82 | $46.25 | 1.2M |
| 2022-06-13 | 49.09 | $47.47 | 1.2M |
| 2022-06-10 | 49.26 | $49.34 | 503900 |
| 2022-06-09 | 49.25 | $49.42 | 697700 |
| 2022-06-08 | 49.23 | $49.62 | 790330 |
| 2022-06-07 | 49.19 | $50.90 | 594712 |
| 2022-06-06 | 49.01 | $50.49 | 671600 |
| 2022-06-03 | 48.86 | $49.73 | 686500 |
| 2022-06-02 | 48.76 | $49.35 | 549209 |
| 2022-06-01 | 48.70 | $49.30 | 844035 |
| 2022-05-31 | 48.64 | $49.25 | 1.0M |
| 2022-05-27 | 48.58 | $48.65 | 731500 |
| 2022-05-26 | 48.57 | $48.27 | 637208 |
| 2022-05-25 | 48.60 | $48.38 | 1.0M |
| 2022-05-24 | 48.62 | $48.60 | 761023 |
| 2022-05-23 | 48.63 | $47.96 | 636800 |
| 2022-05-20 | 48.70 | $48.09 | 730037 |
| 2022-05-19 | 48.76 | $48.62 | 1.2M |
| 2022-05-18 | 48.77 | $48.24 | 814950 |
| 2022-05-17 | 48.83 | $47.79 | 621400 |
| 2022-05-16 | 48.94 | $47.08 | 716343 |
| 2022-05-13 | 49.14 | $46.99 | 993211 |
| 2022-05-12 | 49.36 | $46.95 | 956534 |
| 2022-05-11 | 49.62 | $47.78 | 1.1M |
| 2022-05-10 | 49.81 | $47.25 | 933404 |
| 2022-05-09 | 50.08 | $46.92 | 866046 |
| 2022-05-06 | 50.41 | $46.94 | 631735 |
| 2022-05-05 | 50.78 | $46.91 | 964300 |
| 2022-05-04 | 51.18 | $46.82 | 899303 |
| 2022-05-03 | 51.64 | $46.34 | 1.2M |
| 2022-05-02 | 52.20 | $46.64 | 1.6M |
| 2022-04-29 | 52.78 | $47.33 | 1.4M |
| 2022-04-28 | 53.36 | $49.36 | 1.3M |
| 2022-04-27 | 53.78 | $51.60 | 763243 |
| 2022-04-26 | 54.01 | $52.05 | 748011 |
| 2022-04-25 | 54.22 | $52.66 | 877608 |
| 2022-04-22 | 54.38 | $53.11 | 526225 |
| 2022-04-21 | 54.51 | $54.01 | 595600 |
| 2022-04-20 | 54.57 | $54.23 | 633300 |
| 2022-04-19 | 54.60 | $53.86 | 919300 |
| 2022-04-18 | 54.68 | $53.30 | 836637 |
| 2022-04-14 | 54.82 | $54.37 | 1.1M |
| 2022-04-13 | 54.87 | $54.08 | 531227 |
| 2022-04-12 | 54.96 | $55.21 | 518406 |
| 2022-04-11 | 54.93 | $55.34 | 393005 |
| 2022-04-08 | 54.89 | $56.03 | 366800 |
| 2022-04-07 | 54.76 | $56.26 | 418100 |
| 2022-04-06 | 54.61 | $56.97 | 634100 |
| 2022-04-05 | 54.36 | $55.02 | 579506 |
| 2022-04-04 | 54.29 | $54.78 | 498500 |
| 2022-04-01 | 54.24 | $55.73 | 475100 |
| 2022-03-31 | 54.08 | $55.15 | 614131 |
| 2022-03-30 | 53.97 | $55.60 | 368100 |
| 2022-03-29 | 53.80 | $55.36 | 397400 |
| 2022-03-28 | 53.63 | $54.94 | 331800 |
| 2022-03-25 | 53.49 | $54.61 | 496700 |
| 2022-03-24 | 53.38 | $53.82 | 338300 |
| 2022-03-23 | 53.33 | $54.03 | 587900 |
| 2022-03-22 | 53.25 | $53.98 | 648900 |
| 2022-03-21 | 53.18 | $54.45 | 404514 |
| 2022-03-18 | 53.04 | $53.79 | 1.1M |
| 2022-03-17 | 52.97 | $53.99 | 498635 |
| 2022-03-16 | 52.86 | $54.31 | 668414 |
| 2022-03-15 | 52.71 | $54.44 | 399000 |
| 2022-03-14 | 52.52 | $53.79 | 662807 |
| 2022-03-11 | 52.39 | $54.10 | 534813 |
| 2022-03-10 | 52.21 | $54.48 | 700332 |
| 2022-03-09 | 51.97 | $54.29 | 1.0M |
| 2022-03-08 | 51.73 | $54.60 | 1.1M |
| 2022-03-07 | 51.42 | $53.53 | 704115 |
| 2022-03-04 | 51.20 | $53.82 | 626200 |
| 2022-03-03 | 50.93 | $52.39 | 530100 |
| 2022-03-02 | 50.77 | $50.92 | 542600 |
| 2022-03-01 | 50.76 | $50.20 | 440128 |
| 2022-02-28 | 50.81 | $50.77 | 559300 |
| 2022-02-25 | 50.82 | $50.77 | 430845 |
| 2022-02-24 | 50.82 | $49.29 | 909244 |
| 2022-02-23 | 50.99 | $48.82 | 469341 |
| 2022-02-22 | 51.21 | $49.33 | 531300 |
| 2022-02-18 | 51.41 | $49.74 | 573821 |
| 2022-02-17 | 51.59 | $50.29 | 675300 |
| 2022-02-16 | 51.72 | $50.42 | 655740 |
| 2022-02-15 | 51.86 | $50.31 | 329942 |
| 2022-02-14 | 52.02 | $50.73 | 671700 |
| 2022-02-11 | 52.16 | $51.56 | 398800 |
| 2022-02-10 | 52.22 | $51.37 | 495141 |
| 2022-02-09 | 52.31 | $52.38 | 391242 |
| 2022-02-08 | 52.31 | $52.53 | 393522 |
| 2022-02-07 | 52.28 | $52.47 | 434800 |
| 2022-02-04 | 52.26 | $52.00 | 364521 |
| 2022-02-03 | 52.29 | $52.50 | 458037 |
| 2022-02-02 | 52.27 | $52.67 | 626800 |
| 2022-02-01 | 52.23 | $51.75 | 648200 |
| 2022-01-31 | 52.28 | $52.54 | 484500 |
| 2022-01-28 | 52.25 | $52.45 | 591430 |
| 2022-01-27 | 52.23 | $51.74 | 582940 |
| 2022-01-26 | 52.28 | $51.20 | 626400 |
| 2022-01-25 | 52.39 | $51.48 | 423411 |
| 2022-01-24 | 52.49 | $52.00 | 536400 |
| 2022-01-21 | 52.54 | $52.51 | 472224 |
| 2022-01-20 | 52.55 | $52.76 | 356749 |
| 2022-01-19 | 52.52 | $53.13 | 440910 |
| 2022-01-18 | 52.46 | $52.64 | 477600 |
| 2022-01-14 | 52.44 | $53.20 | 353030 |
| 2022-01-13 | 52.36 | $53.16 | 425648 |
| 2022-01-12 | 52.28 | $52.52 | 459006 |
| 2022-01-11 | 52.25 | $52.56 | 483208 |
| 2022-01-10 | 52.22 | $53.17 | 472500 |
| 2022-01-07 | 52.12 | $53.27 | 629401 |
| 2022-01-06 | 52.00 | $52.59 | 470544 |
| 2022-01-05 | 51.93 | $52.83 | 453800 |
| 2022-01-04 | 51.84 | $52.44 | 306300 |
| 2022-01-03 | 51.78 | $52.61 | 342512 |
| 2021-12-31 | 51.69 | $52.92 | 270230 |
| 2021-12-30 | 51.56 | $52.72 | 378400 |
| 2021-12-29 | 51.44 | $52.90 | 167300 |
| 2021-12-28 | 51.28 | $52.39 | 301347 |
| 2021-12-27 | 51.17 | $51.71 | 362711 |
| 2021-12-23 | 51.11 | $51.32 | 387300 |
| 2021-12-22 | 51.09 | $52.09 | 296900 |
| 2021-12-21 | 50.98 | $51.80 | 430700 |
| 2021-12-20 | 50.89 | $52.19 | 508200 |
| 2021-12-17 | 50.76 | $51.87 | 833649 |
| 2021-12-16 | 50.64 | $52.55 | 736522 |
| 2021-12-15 | 50.44 | $51.80 | 710400 |
| 2021-12-14 | 50.30 | $50.66 | 582900 |
| 2021-12-13 | 50.26 | $50.95 | 707823 |
| 2021-12-10 | 50.19 | $50.77 | 649000 |
| 2021-12-09 | 50.12 | $50.66 | 545900 |
| 2021-12-08 | 50.07 | $51.14 | 309407 |
| 2021-12-07 | 49.96 | $50.87 | 320135 |
| 2021-12-06 | 49.86 | $51.21 | 459000 |
| 2021-12-03 | 49.72 | $50.48 | 408953 |
| 2021-12-02 | 49.64 | $50.16 | 474241 |
| 2021-12-01 | 49.58 | $49.00 | 376203 |
| 2021-11-30 | 49.64 | $48.67 | 564100 |
| 2021-11-29 | 49.75 | $50.27 | 405500 |
| 2021-11-26 | 49.69 | $49.55 | 261500 |
| 2021-11-24 | 49.70 | $50.56 | 356400 |
| 2021-11-23 | 49.61 | $50.49 | 256500 |
| 2021-11-22 | 49.52 | $50.56 | 360817 |
| 2021-11-19 | 49.41 | $49.92 | 317800 |
| 2021-11-18 | 49.36 | $49.51 | 337520 |
| 2021-11-17 | 49.34 | $49.46 | 386411 |
| 2021-11-16 | 49.33 | $49.34 | 372903 |
| 2021-11-15 | 49.33 | $49.93 | 327100 |
| 2021-11-12 | 49.27 | $49.35 | 494239 |
| 2021-11-11 | 49.26 | $49.88 | 346843 |
| 2021-11-10 | 49.19 | $50.13 | 341632 |
| 2021-11-09 | 49.09 | $49.32 | 285800 |
| 2021-11-08 | 49.07 | $49.28 | 423100 |
| 2021-11-05 | 49.05 | $50.33 | 417600 |
| 2021-11-04 | 48.91 | $49.20 | 511648 |
| 2021-11-03 | 48.88 | $49.81 | 745000 |
| 2021-11-02 | 48.79 | $49.96 | 620800 |
| 2021-11-01 | 48.66 | $50.15 | 603000 |
| 2021-10-29 | 48.51 | $49.31 | 1.1M |
| 2021-10-28 | 48.42 | $48.51 | 793013 |
| 2021-10-27 | 48.41 | $47.82 | 2.3M |
| 2021-10-26 | 48.48 | $48.18 | 984600 |
| 2021-10-25 | 48.51 | $48.78 | 651507 |
| 2021-10-22 | 48.48 | $48.71 | 368239 |
| 2021-10-21 | 48.45 | $48.41 | 397726 |
| 2021-10-20 | 48.46 | $48.27 | 420500 |
| 2021-10-19 | 48.48 | $47.69 | 477000 |
| 2021-10-18 | 48.56 | $47.81 | 405531 |
| 2021-10-15 | 48.64 | $48.32 | 411124 |
| 2021-10-14 | 48.67 | $49.14 | 312200 |
| 2021-10-13 | 48.62 | $48.53 | 468700 |
| 2021-10-12 | 48.63 | $48.29 | 610700 |
| 2021-10-11 | 48.67 | $47.72 | 333700 |
| 2021-10-08 | 48.77 | $48.76 | 269600 |
| 2021-10-07 | 48.77 | $48.78 | 336800 |
| 2021-10-06 | 48.77 | $49.11 | 387700 |
| 2021-10-05 | 48.73 | $48.42 | 466500 |
| 2021-10-04 | 48.77 | $48.45 | 497504 |
| 2021-10-01 | 48.80 | $47.29 | 405924 |
| 2021-09-30 | 48.96 | $46.99 | 465147 |
| 2021-09-29 | 49.17 | $48.06 | 294636 |
| 2021-09-28 | 49.28 | $47.45 | 335800 |
| 2021-09-27 | 49.48 | $47.78 | 482900 |
| 2021-09-24 | 49.66 | $48.32 | 384425 |
| 2021-09-23 | 49.80 | $49.07 | 568700 |
| 2021-09-22 | 49.87 | $48.45 | 413800 |
| 2021-09-21 | 50.02 | $48.14 | 456100 |
| 2021-09-20 | 50.22 | $48.24 | 669600 |
| 2021-09-17 | 50.43 | $48.54 | 1.5M |
| 2021-09-16 | 50.63 | $49.51 | 345733 |
| 2021-09-15 | 50.75 | $50.25 | 312020 |
| 2021-09-14 | 50.80 | $50.15 | 421300 |
| 2021-09-13 | 50.87 | $50.29 | 410300 |
| 2021-09-10 | 50.93 | $50.35 | 356000 |
| 2021-09-09 | 50.99 | $51.42 | 491900 |
| 2021-09-08 | 50.94 | $51.84 | 472640 |
| 2021-09-07 | 50.85 | $50.66 | 399214 |
| 2021-09-03 | 50.87 | $51.76 | 364545 |
| 2021-09-02 | 50.77 | $52.15 | 368826 |
| 2021-09-01 | 50.63 | $52.12 | 527446 |
| 2021-08-31 | 50.47 | $51.35 | 526100 |
| 2021-08-30 | 50.38 | $50.89 | 426035 |
| 2021-08-27 | 50.33 | $50.72 | 346213 |
| 2021-08-26 | 50.29 | $50.32 | 287825 |
| 2021-08-25 | 50.28 | $50.52 | 448200 |
| 2021-08-24 | 50.26 | $50.99 | 364700 |
| 2021-08-23 | 50.18 | $51.42 | 492502 |
| 2021-08-20 | 50.05 | $51.65 | 460639 |
| 2021-08-19 | 49.88 | $51.21 | 537500 |
| 2021-08-18 | 49.74 | $50.96 | 560600 |
| 2021-08-17 | 49.61 | $51.36 | 542244 |
| 2021-08-16 | 49.43 | $50.94 | 465521 |
| 2021-08-13 | 49.27 | $50.65 | 234916 |
| 2021-08-12 | 49.12 | $50.22 | 226900 |
| 2021-08-11 | 49.01 | $50.33 | 466200 |
| 2021-08-10 | 48.87 | $49.49 | 692300 |
| 2021-08-09 | 48.80 | $50.08 | 309825 |
| 2021-08-06 | 48.67 | $50.35 | 579200 |
| 2021-08-05 | 48.49 | $49.78 | 541000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
51.59
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.30
Average
46.91
Maximum
55.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.59 | $49.33 | 2.0M |
| 2026-07-30 | 51.85 | $50.09 | 1.1M |
| 2026-07-29 | 52.06 | $50.30 | 875969 |
| 2026-07-28 | 52.25 | $51.15 | 1.4M |
| 2026-07-27 | 52.36 | $51.23 | 1.3M |
| 2026-07-24 | 52.47 | $52.05 | 1.3M |
| 2026-07-23 | 52.50 | $52.39 | 1.2M |
| 2026-07-22 | 52.50 | $52.92 | 727213 |
| 2026-07-21 | 52.44 | $52.25 | 787435 |
| 2026-07-20 | 52.43 | $52.51 | 689021 |
| 2026-07-17 | 52.39 | $52.43 | 834300 |
| 2026-07-16 | 52.34 | $52.82 | 1.1M |
| 2026-07-15 | 52.25 | $52.16 | 682100 |
| 2026-07-14 | 52.21 | $53.08 | 965873 |
| 2026-07-13 | 52.07 | $53.05 | 956910 |
| 2026-07-10 | 51.92 | $52.78 | 897632 |
| 2026-07-09 | 51.78 | $52.19 | 963000 |
| 2026-07-08 | 51.70 | $52.24 | 840300 |
| 2026-07-07 | 51.59 | $52.58 | 752953 |
| 2026-07-06 | 51.45 | $52.00 | 875447 |
| 2026-07-02 | 51.35 | $52.72 | 1.5M |
| 2026-07-01 | 51.16 | $51.46 | 1.1M |
| 2026-06-30 | 51.08 | $51.83 | 1.4M |
| 2026-06-29 | 50.95 | $52.20 | 1.8M |
| 2026-06-26 | 50.78 | $52.53 | 3.7M |
| 2026-06-25 | 50.57 | $51.60 | 1.1M |
| 2026-06-24 | 50.44 | $52.08 | 1.9M |
| 2026-06-23 | 50.25 | $51.01 | 774740 |
| 2026-06-22 | 50.17 | $50.19 | 863215 |
| 2026-06-18 | 50.15 | $50.18 | 2.5M |
| 2026-06-17 | 50.14 | $49.80 | 945200 |
| 2026-06-16 | 50.16 | $50.79 | 1.4M |
| 2026-06-15 | 50.07 | $50.46 | 1.1M |
| 2026-06-12 | 50.01 | $50.72 | 682424 |
| 2026-06-11 | 49.90 | $50.05 | 957831 |
| 2026-06-10 | 49.85 | $50.72 | 1.1M |
| 2026-06-09 | 49.72 | $50.24 | 1.2M |
| 2026-06-08 | 49.63 | $49.98 | 870500 |
| 2026-06-05 | 49.56 | $50.53 | 946521 |
| 2026-06-04 | 49.43 | $49.67 | 1.1M |
| 2026-06-03 | 49.37 | $48.92 | 2.3M |
| 2026-06-02 | 49.39 | $49.49 | 1.2M |
| 2026-06-01 | 49.35 | $48.47 | 1.3M |
| 2026-05-29 | 49.41 | $50.12 | 1.1M |
| 2026-05-28 | 49.33 | $50.67 | 1.3M |
| 2026-05-27 | 49.19 | $51.15 | 2.5M |
| 2026-05-26 | 49.01 | $49.84 | 811300 |
| 2026-05-22 | 48.97 | $49.82 | 1.8M |
| 2026-05-21 | 48.93 | $49.57 | 1.3M |
| 2026-05-20 | 48.92 | $49.71 | 1.3M |
| 2026-05-19 | 48.90 | $49.29 | 1.2M |
| 2026-05-18 | 48.93 | $48.29 | 1.2M |
| 2026-05-15 | 49.07 | $47.28 | 1.0M |
| 2026-05-14 | 49.33 | $48.24 | 941048 |
| 2026-05-13 | 49.52 | $48.21 | 978217 |
| 2026-05-12 | 49.73 | $48.40 | 1.4M |
| 2026-05-11 | 49.94 | $48.36 | 1.2M |
| 2026-05-08 | 50.18 | $48.51 | 1.0M |
| 2026-05-07 | 50.43 | $48.62 | 1.2M |
| 2026-05-06 | 50.70 | $48.82 | 1.5M |
| 2026-05-05 | 50.97 | $49.12 | 1.0M |
| 2026-05-04 | 51.23 | $49.01 | 1.7M |
| 2026-05-01 | 51.52 | $49.73 | 2.0M |
| 2026-04-30 | 51.77 | $51.93 | 1.8M |
| 2026-04-29 | 51.80 | $51.05 | 1.1M |
| 2026-04-28 | 51.94 | $51.58 | 1.2M |
| 2026-04-27 | 52.02 | $51.42 | 1.5M |
| 2026-04-24 | 52.12 | $50.98 | 1.6M |
| 2026-04-23 | 52.27 | $51.43 | 1.0M |
| 2026-04-22 | 52.38 | $50.34 | 1.3M |
| 2026-04-21 | 52.59 | $50.57 | 1.2M |
| 2026-04-20 | 52.78 | $51.20 | 1.1M |
| 2026-04-17 | 52.91 | $52.41 | 1.3M |
| 2026-04-16 | 52.93 | $52.63 | 811026 |
| 2026-04-15 | 52.92 | $52.49 | 1.1M |
| 2026-04-14 | 52.93 | $52.70 | 954229 |
| 2026-04-13 | 52.93 | $52.90 | 894300 |
| 2026-04-10 | 52.91 | $53.70 | 1.2M |
| 2026-04-09 | 52.81 | $54.22 | 944111 |
| 2026-04-08 | 52.65 | $53.73 | 1.2M |
| 2026-04-07 | 52.53 | $53.55 | 1.2M |
| 2026-04-06 | 52.42 | $53.15 | 871046 |
| 2026-04-02 | 52.36 | $53.67 | 1.2M |
| 2026-04-01 | 52.24 | $53.10 | 1.2M |
| 2026-03-31 | 52.18 | $52.77 | 1.6M |
| 2026-03-30 | 52.15 | $52.62 | 1.3M |
| 2026-03-27 | 52.15 | $51.71 | 1.1M |
| 2026-03-26 | 52.25 | $51.70 | 787246 |
| 2026-03-25 | 52.35 | $51.25 | 966300 |
| 2026-03-24 | 52.51 | $51.49 | 892426 |
| 2026-03-23 | 52.66 | $50.89 | 1.5M |
| 2026-03-20 | 52.87 | $50.97 | 3.2M |
| 2026-03-19 | 53.09 | $52.26 | 1.0M |
| 2026-03-18 | 53.18 | $52.42 | 1.5M |
| 2026-03-17 | 53.25 | $53.50 | 1.1M |
| 2026-03-16 | 53.21 | $53.63 | 1.6M |
| 2026-03-13 | 53.16 | $53.60 | 1.0M |
| 2026-03-12 | 53.11 | $52.75 | 1.4M |
| 2026-03-11 | 53.13 | $52.11 | 2.0M |
| 2026-03-10 | 53.21 | $52.00 | 2.0M |
| 2026-03-09 | 53.30 | $52.91 | 1.6M |
| 2026-03-06 | 53.28 | $53.37 | 1.7M |
| 2026-03-05 | 53.22 | $53.44 | 1.2M |
| 2026-03-04 | 53.13 | $54.17 | 1.2M |
| 2026-03-03 | 52.96 | $53.85 | 866930 |
| 2026-03-02 | 52.80 | $53.98 | 1.1M |
| 2026-02-27 | 52.61 | $53.96 | 1.5M |
| 2026-02-26 | 52.40 | $53.46 | 1.2M |
| 2026-02-25 | 52.22 | $53.48 | 916022 |
| 2026-02-24 | 52.03 | $53.46 | 1.7M |
| 2026-02-23 | 51.83 | $53.65 | 2.2M |
| 2026-02-20 | 51.58 | $52.44 | 2.1M |
| 2026-02-19 | 51.44 | $52.09 | 3.2M |
| 2026-02-18 | 51.32 | $50.98 | 6.9M |
| 2026-02-17 | 51.30 | $52.56 | 2.1M |
| 2026-02-13 | 51.12 | $54.00 | 1.1M |
| 2026-02-12 | 50.78 | $52.50 | 565349 |
| 2026-02-11 | 50.56 | $51.70 | 816516 |
| 2026-02-10 | 50.41 | $51.26 | 1.3M |
| 2026-02-09 | 50.29 | $50.59 | 906338 |
| 2026-02-06 | 50.22 | $50.65 | 2.3M |
| 2026-02-05 | 50.14 | $50.92 | 1.1M |
| 2026-02-04 | 50.02 | $50.69 | 1.2M |
| 2026-02-03 | 49.92 | $50.91 | 810037 |
| 2026-02-02 | 49.78 | $50.11 | 1.5M |
| 2026-01-30 | 49.71 | $50.25 | 1.7M |
| 2026-01-29 | 49.62 | $50.27 | 739828 |
| 2026-01-28 | 49.51 | $49.93 | 759800 |
| 2026-01-27 | 49.43 | $50.44 | 527900 |
| 2026-01-26 | 49.28 | $49.68 | 610100 |
| 2026-01-23 | 49.20 | $49.33 | 774092 |
| 2026-01-22 | 49.14 | $49.94 | 665333 |
| 2026-01-21 | 49.01 | $50.26 | 866500 |
| 2026-01-20 | 48.84 | $49.74 | 1.0M |
| 2026-01-16 | 48.71 | $49.69 | 732210 |
| 2026-01-15 | 48.59 | $49.30 | 844905 |
| 2026-01-14 | 48.50 | $49.28 | 861800 |
| 2026-01-13 | 48.41 | $48.87 | 1.0M |
| 2026-01-12 | 48.36 | $48.81 | 816010 |
| 2026-01-09 | 48.31 | $48.84 | 971800 |
| 2026-01-08 | 48.25 | $48.98 | 707435 |
| 2026-01-07 | 48.17 | $48.59 | 828941 |
| 2026-01-06 | 48.13 | $48.72 | 748605 |
| 2026-01-05 | 48.08 | $48.16 | 861400 |
| 2026-01-02 | 48.08 | $48.46 | 663300 |
| 2025-12-31 | 48.05 | $47.99 | 818352 |
| 2025-12-30 | 48.08 | $48.09 | 542218 |
| 2025-12-29 | 48.11 | $47.85 | 550538 |
| 2025-12-26 | 48.18 | $47.57 | 447561 |
| 2025-12-24 | 48.29 | $47.70 | 492333 |
| 2025-12-23 | 48.40 | $47.36 | 1.5M |
| 2025-12-22 | 48.55 | $47.46 | 1.0M |
| 2025-12-19 | 48.70 | $47.72 | 2.8M |
| 2025-12-18 | 48.84 | $48.94 | 907900 |
| 2025-12-17 | 48.86 | $49.16 | 1.4M |
| 2025-12-16 | 48.86 | $48.68 | 1.2M |
| 2025-12-15 | 48.90 | $49.28 | 1.3M |
| 2025-12-12 | 48.89 | $48.13 | 1.3M |
| 2025-12-11 | 48.99 | $47.52 | 1.3M |
| 2025-12-10 | 49.17 | $47.83 | 2.0M |
| 2025-12-09 | 49.34 | $48.22 | 818501 |
| 2025-12-08 | 49.47 | $48.18 | 1.0M |
| 2025-12-05 | 49.60 | $48.57 | 640500 |
| 2025-12-04 | 49.69 | $48.73 | 1.1M |
| 2025-12-03 | 49.76 | $49.33 | 1.2M |
| 2025-12-02 | 49.76 | $49.50 | 1.3M |
| 2025-12-01 | 49.73 | $50.43 | 924436 |
| 2025-11-28 | 49.60 | $50.82 | 513835 |
| 2025-11-26 | 49.40 | $50.74 | 1.1M |
| 2025-11-25 | 49.18 | $50.32 | 1.4M |
| 2025-11-24 | 48.99 | $49.80 | 1.0M |
| 2025-11-21 | 48.83 | $49.57 | 1.0M |
| 2025-11-20 | 48.67 | $49.20 | 1.1M |
| 2025-11-19 | 48.53 | $48.68 | 1.2M |
| 2025-11-18 | 48.43 | $48.81 | 1.6M |
| 2025-11-17 | 48.30 | $49.14 | 1.4M |
| 2025-11-14 | 48.11 | $49.43 | 2.0M |
| 2025-11-13 | 47.88 | $50.44 | 1.5M |
| 2025-11-12 | 47.51 | $50.52 | 1.6M |
| 2025-11-11 | 47.11 | $50.29 | 1.9M |
| 2025-11-10 | 46.70 | $48.90 | 1.5M |
| 2025-11-07 | 46.39 | $47.85 | 1.7M |
| 2025-11-06 | 46.16 | $47.77 | 933116 |
| 2025-11-05 | 45.92 | $47.57 | 1.2M |
| 2025-11-04 | 45.68 | $47.39 | 1.7M |
| 2025-11-03 | 45.45 | $46.96 | 1.5M |
| 2025-10-31 | 45.23 | $45.68 | 2.0M |
| 2025-10-30 | 45.13 | $45.80 | 1.7M |
| 2025-10-29 | 45.00 | $45.75 | 1.9M |
| 2025-10-28 | 44.87 | $45.87 | 1.2M |
| 2025-10-27 | 44.71 | $46.44 | 1.2M |
| 2025-10-24 | 44.49 | $46.16 | 1.3M |
| 2025-10-23 | 44.28 | $45.80 | 1.5M |
| 2025-10-22 | 44.09 | $45.36 | 1.0M |
| 2025-10-21 | 43.93 | $44.94 | 728239 |
| 2025-10-20 | 43.81 | $45.03 | 790202 |
| 2025-10-17 | 43.66 | $44.60 | 868138 |
| 2025-10-16 | 43.55 | $43.89 | 1.2M |
| 2025-10-15 | 43.50 | $43.81 | 1.1M |
| 2025-10-14 | 43.45 | $43.43 | 1.2M |
| 2025-10-13 | 43.43 | $43.22 | 675657 |
| 2025-10-10 | 43.42 | $43.58 | 705871 |
| 2025-10-09 | 43.38 | $43.79 | 574400 |
| 2025-10-08 | 43.31 | $43.90 | 825700 |
| 2025-10-07 | 43.22 | $43.82 | 1.0M |
| 2025-10-06 | 43.13 | $43.73 | 1.5M |
| 2025-10-03 | 43.04 | $43.17 | 1.4M |
| 2025-10-02 | 43.00 | $42.86 | 1.9M |
| 2025-10-01 | 43.00 | $43.37 | 1.2M |
| 2025-09-30 | 42.94 | $44.00 | 1.2M |
| 2025-09-29 | 42.81 | $43.37 | 912830 |
| 2025-09-26 | 42.74 | $43.44 | 711458 |
| 2025-09-25 | 42.66 | $42.69 | 1.0M |
| 2025-09-24 | 42.65 | $43.75 | 1.1M |
| 2025-09-23 | 42.54 | $43.18 | 1.0M |
| 2025-09-22 | 42.47 | $42.65 | 1.1M |
| 2025-09-19 | 42.46 | $42.79 | 1.7M |
| 2025-09-18 | 42.43 | $42.60 | 783326 |
| 2025-09-17 | 42.42 | $42.30 | 993319 |
| 2025-09-16 | 42.44 | $41.82 | 1.1M |
| 2025-09-15 | 42.51 | $42.35 | 1.1M |
| 2025-09-12 | 42.52 | $42.57 | 972485 |
| 2025-09-11 | 42.52 | $42.48 | 1.3M |
| 2025-09-10 | 42.52 | $42.24 | 890537 |
| 2025-09-09 | 42.56 | $42.38 | 1.2M |
| 2025-09-08 | 42.57 | $42.08 | 1.4M |
| 2025-09-05 | 42.62 | $42.81 | 747200 |
| 2025-09-04 | 42.59 | $42.66 | 909235 |
| 2025-09-03 | 42.58 | $42.73 | 1.1M |
| 2025-09-02 | 42.56 | $42.34 | 1.3M |
| 2025-08-29 | 42.57 | $42.78 | 819744 |
| 2025-08-28 | 42.54 | $42.64 | 1.1M |
| 2025-08-27 | 42.51 | $43.05 | 1.1M |
| 2025-08-26 | 42.43 | $42.33 | 1.5M |
| 2025-08-25 | 42.42 | $42.49 | 892834 |
| 2025-08-22 | 42.39 | $43.08 | 1.3M |
| 2025-08-21 | 42.29 | $42.20 | 1.2M |
| 2025-08-20 | 42.26 | $42.50 | 951724 |
| 2025-08-19 | 42.19 | $42.65 | 1.3M |
| 2025-08-18 | 42.10 | $41.93 | 915400 |
| 2025-08-15 | 42.08 | $42.46 | 1.1M |
| 2025-08-14 | 41.99 | $42.62 | 810853 |
| 2025-08-13 | 41.87 | $42.96 | 823346 |
| 2025-08-12 | 41.72 | $42.65 | 1.0M |
| 2025-08-11 | 41.58 | $42.19 | 703900 |
| 2025-08-08 | 41.47 | $42.08 | 865300 |
| 2025-08-07 | 41.38 | $42.46 | 827600 |
| 2025-08-06 | 41.24 | $42.09 | 1.2M |
| 2025-08-05 | 41.14 | $42.39 | 1.2M |
| 2025-08-04 | 41.00 | $42.17 | 1.1M |
| 2025-08-01 | 40.87 | $41.45 | 1.9M |
| 2025-07-31 | 40.81 | $41.12 | 1.7M |
| 2025-07-30 | 40.78 | $41.33 | 1.2M |
| 2025-07-29 | 40.73 | $41.29 | 1.4M |
| 2025-07-28 | 40.67 | $40.95 | 1.5M |
| 2025-07-25 | 40.65 | $41.40 | 2.3M |
| 2025-07-24 | 40.58 | $39.73 | 1.7M |
| 2025-07-23 | 40.67 | $40.09 | 2.0M |
| 2025-07-22 | 40.73 | $40.87 | 1.4M |
| 2025-07-21 | 40.71 | $40.71 | 1.6M |
| 2025-07-18 | 40.71 | $40.02 | 1.8M |
| 2025-07-17 | 40.77 | $40.21 | 2.1M |
| 2025-07-16 | 40.81 | $40.72 | 1.0M |
| 2025-07-15 | 40.81 | $40.40 | 1.2M |
| 2025-07-14 | 40.84 | $41.21 | 655561 |
| 2025-07-11 | 40.79 | $41.12 | 943800 |
| 2025-07-10 | 40.75 | $41.47 | 903000 |
| 2025-07-09 | 40.67 | $40.91 | 1.2M |
| 2025-07-08 | 40.65 | $40.68 | 1.3M |
| 2025-07-07 | 40.65 | $40.91 | 1.3M |
| 2025-07-03 | 40.63 | $41.21 | 651600 |
| 2025-07-02 | 40.59 | $40.73 | 1.4M |
| 2025-07-01 | 40.59 | $40.95 | 1.6M |
| 2025-06-30 | 40.58 | $40.63 | 1.5M |
| 2025-06-27 | 40.61 | $40.20 | 2.9M |
| 2025-06-26 | 40.70 | $40.42 | 1.3M |
| 2025-06-25 | 40.77 | $39.96 | 1.8M |
| 2025-06-24 | 40.89 | $40.26 | 1.2M |
| 2025-06-23 | 41.00 | $41.06 | 1.4M |
| 2025-06-20 | 41.03 | $40.54 | 2.0M |
| 2025-06-18 | 41.12 | $40.16 | 1.1M |
| 2025-06-17 | 41.26 | $40.11 | 926204 |
| 2025-06-16 | 41.42 | $40.26 | 1.2M |
| 2025-06-13 | 41.57 | $40.96 | 1.0M |
| 2025-06-12 | 41.67 | $41.30 | 1.0M |
| 2025-06-11 | 41.73 | $41.08 | 728706 |
| 2025-06-10 | 41.81 | $41.45 | 733300 |
| 2025-06-09 | 41.86 | $40.81 | 916313 |
| 2025-06-06 | 41.98 | $40.97 | 976844 |
| 2025-06-05 | 42.09 | $41.22 | 809300 |
| 2025-06-04 | 42.19 | $41.25 | 1.2M |
| 2025-06-03 | 42.29 | $42.07 | 1.4M |
| 2025-06-02 | 42.31 | $42.58 | 806445 |
| 2025-05-30 | 42.28 | $42.40 | 1.2M |
| 2025-05-29 | 42.26 | $42.55 | 779913 |
| 2025-05-28 | 42.22 | $41.99 | 1.2M |
| 2025-05-27 | 42.24 | $42.90 | 1.0M |
| 2025-05-23 | 42.17 | $42.00 | 1.2M |
| 2025-05-22 | 42.17 | $41.74 | 687300 |
| 2025-05-21 | 42.21 | $41.97 | 610826 |
| 2025-05-20 | 42.23 | $42.83 | 552527 |
| 2025-05-19 | 42.18 | $42.72 | 1.2M |
| 2025-05-16 | 42.13 | $42.69 | 645619 |
| 2025-05-15 | 42.09 | $42.20 | 964133 |
| 2025-05-14 | 42.10 | $40.94 | 980700 |
| 2025-05-13 | 42.24 | $41.50 | 1.1M |
| 2025-05-12 | 42.33 | $42.62 | 1.2M |
| 2025-05-09 | 42.32 | $42.44 | 612400 |
| 2025-05-08 | 42.31 | $42.33 | 888500 |
| 2025-05-07 | 42.32 | $42.58 | 748848 |
| 2025-05-06 | 42.30 | $42.59 | 672847 |
| 2025-05-05 | 42.28 | $42.38 | 1.0M |
| 2025-05-02 | 42.27 | $41.76 | 648600 |
| 2025-05-01 | 42.34 | $41.56 | 768839 |
| 2025-04-30 | 42.44 | $42.12 | 1.5M |
| 2025-04-29 | 42.50 | $41.70 | 1.0M |
| 2025-04-28 | 42.61 | $41.41 | 1.4M |
| 2025-04-25 | 42.77 | $41.36 | 1.8M |
| 2025-04-24 | 42.94 | $42.98 | 1.3M |
| 2025-04-23 | 42.96 | $43.29 | 997801 |
| 2025-04-22 | 42.94 | $43.71 | 1.1M |
| 2025-04-21 | 42.88 | $42.44 | 891900 |
| 2025-04-17 | 42.95 | $43.08 | 932300 |
| 2025-04-16 | 42.97 | $43.00 | 757300 |
| 2025-04-15 | 43.00 | $43.20 | 898827 |
| 2025-04-14 | 43.01 | $43.25 | 887000 |
| 2025-04-11 | 43.03 | $42.19 | 808617 |
| 2025-04-10 | 43.16 | $41.62 | 1.6M |
| 2025-04-09 | 43.36 | $42.28 | 1.4M |
| 2025-04-08 | 43.50 | $41.42 | 1.4M |
| 2025-04-07 | 43.74 | $41.58 | 1.8M |
| 2025-04-04 | 43.98 | $42.70 | 1.6M |
| 2025-04-03 | 44.12 | $44.31 | 1.9M |
| 2025-04-02 | 44.11 | $44.63 | 818836 |
| 2025-04-01 | 44.06 | $44.75 | 1.3M |
| 2025-03-31 | 44.00 | $44.60 | 1.5M |
| 2025-03-28 | 43.96 | $44.41 | 784822 |
| 2025-03-27 | 43.93 | $43.74 | 1.1M |
| 2025-03-26 | 43.97 | $42.98 | 1.6M |
| 2025-03-25 | 44.09 | $42.56 | 1.1M |
| 2025-03-24 | 44.26 | $43.42 | 811600 |
| 2025-03-21 | 44.36 | $43.74 | 2.4M |
| 2025-03-20 | 44.42 | $44.33 | 894642 |
| 2025-03-19 | 44.43 | $44.27 | 1.0M |
| 2025-03-18 | 44.43 | $44.56 | 930845 |
| 2025-03-17 | 44.41 | $44.77 | 1.2M |
| 2025-03-14 | 44.34 | $44.88 | 1.8M |
| 2025-03-13 | 44.25 | $44.31 | 1.0M |
| 2025-03-12 | 44.21 | $43.57 | 958411 |
| 2025-03-11 | 44.23 | $44.29 | 1.2M |
| 2025-03-10 | 44.16 | $44.95 | 1.0M |
| 2025-03-07 | 44.02 | $44.55 | 1.2M |
| 2025-03-06 | 43.89 | $43.92 | 884800 |
| 2025-03-05 | 43.81 | $43.90 | 773300 |
| 2025-03-04 | 43.73 | $44.40 | 1.4M |
| 2025-03-03 | 43.57 | $45.24 | 1.3M |
| 2025-02-28 | 43.32 | $44.83 | 1.4M |
| 2025-02-27 | 43.09 | $44.10 | 1.3M |
| 2025-02-26 | 42.91 | $44.25 | 1.2M |
| 2025-02-25 | 42.71 | $44.62 | 1.0M |
| 2025-02-24 | 42.47 | $44.31 | 943500 |
| 2025-02-21 | 42.23 | $44.36 | 1.0M |
| 2025-02-20 | 41.98 | $43.80 | 1.5M |
| 2025-02-19 | 41.77 | $43.33 | 1.2M |
| 2025-02-18 | 41.60 | $42.81 | 1.5M |
| 2025-02-14 | 41.47 | $41.64 | 1.7M |
| 2025-02-13 | 41.46 | $42.12 | 1.6M |
| 2025-02-12 | 41.40 | $41.85 | 930500 |
| 2025-02-11 | 41.36 | $41.92 | 926512 |
| 2025-02-10 | 41.30 | $41.19 | 1.2M |
| 2025-02-07 | 41.32 | $40.91 | 782917 |
| 2025-02-06 | 41.36 | $41.32 | 800411 |
| 2025-02-05 | 41.38 | $41.37 | 891700 |
| 2025-02-04 | 41.39 | $40.91 | 733426 |
| 2025-02-03 | 41.46 | $40.95 | 1.3M |
| 2025-01-31 | 41.54 | $41.14 | 1.4M |
| 2025-01-30 | 41.60 | $41.31 | 1.6M |
| 2025-01-29 | 41.67 | $41.28 | 716700 |
| 2025-01-28 | 41.75 | $41.72 | 699300 |
| 2025-01-27 | 41.79 | $42.33 | 1.1M |
| 2025-01-24 | 41.78 | $41.22 | 971000 |
| 2025-01-23 | 41.90 | $41.00 | 736799 |
| 2025-01-22 | 42.05 | $41.26 | 962011 |
| 2025-01-21 | 42.18 | $42.48 | 1.0M |
| 2025-01-17 | 42.21 | $41.82 | 1.1M |
| 2025-01-16 | 42.31 | $41.94 | 1.4M |
| 2025-01-15 | 42.41 | $41.28 | 1.1M |
| 2025-01-14 | 42.59 | $41.05 | 858200 |
| 2025-01-13 | 42.81 | $40.57 | 1.1M |
| 2025-01-10 | 43.10 | $40.56 | 1.6M |
| 2025-01-08 | 43.41 | $42.67 | 1.3M |
| 2025-01-07 | 43.53 | $42.54 | 1.9M |
| 2025-01-06 | 43.69 | $42.33 | 1.8M |
| 2025-01-03 | 43.88 | $43.15 | 1.7M |
| 2025-01-02 | 44.01 | $43.21 | 1.1M |
| 2024-12-31 | 44.16 | $43.62 | 1.1M |
| 2024-12-30 | 44.28 | $43.54 | 816600 |
| 2024-12-27 | 44.43 | $43.52 | 724400 |
| 2024-12-26 | 44.61 | $43.78 | 769117 |
| 2024-12-24 | 44.78 | $43.77 | 491642 |
| 2024-12-23 | 44.97 | $44.20 | 1.6M |
| 2024-12-20 | 45.14 | $44.03 | 2.6M |
| 2024-12-19 | 45.34 | $43.91 | 1.4M |
| 2024-12-18 | 45.56 | $43.66 | 1.3M |
| 2024-12-17 | 45.83 | $44.49 | 976300 |
| 2024-12-16 | 46.02 | $44.25 | 1.3M |
| 2024-12-13 | 46.25 | $44.48 | 2.1M |
| 2024-12-12 | 46.47 | $44.53 | 1.8M |
| 2024-12-11 | 46.69 | $45.16 | 1.0M |
| 2024-12-10 | 46.85 | $45.59 | 1.8M |
| 2024-12-09 | 46.99 | $45.84 | 743287 |
| 2024-12-06 | 47.11 | $46.05 | 381104 |
| 2024-12-05 | 47.21 | $46.46 | 655931 |
| 2024-12-04 | 47.27 | $46.77 | 345816 |
| 2024-12-03 | 47.31 | $47.13 | 649000 |
| 2024-12-02 | 47.31 | $47.21 | 737525 |
| 2024-11-29 | 47.29 | $47.92 | 339308 |
| 2024-11-27 | 47.20 | $48.06 | 698336 |
| 2024-11-26 | 47.10 | $47.71 | 757321 |
| 2024-11-25 | 47.03 | $48.07 | 803300 |
| 2024-11-22 | 46.93 | $47.57 | 768000 |
| 2024-11-21 | 46.88 | $47.60 | 863827 |
| 2024-11-20 | 46.83 | $46.88 | 810200 |
| 2024-11-19 | 46.86 | $46.91 | 559606 |
| 2024-11-18 | 46.90 | $46.78 | 1.6M |
| 2024-11-15 | 46.96 | $46.65 | 1.0M |
| 2024-11-14 | 47.03 | $45.89 | 1.0M |
| 2024-11-13 | 47.19 | $46.33 | 1.0M |
| 2024-11-12 | 47.33 | $47.17 | 614900 |
| 2024-11-11 | 47.38 | $47.45 | 722941 |
| 2024-11-08 | 47.41 | $47.02 | 1.4M |
| 2024-11-07 | 47.48 | $46.49 | 903500 |
| 2024-11-06 | 47.60 | $47.19 | 1.3M |
| 2024-11-05 | 47.64 | $46.72 | 768200 |
| 2024-11-04 | 47.73 | $46.14 | 905600 |
| 2024-11-01 | 47.87 | $46.10 | 1.1M |
| 2024-10-31 | 48.02 | $47.40 | 1.0M |
| 2024-10-30 | 48.04 | $47.47 | 965000 |
| 2024-10-29 | 48.05 | $47.68 | 1.5M |
| 2024-10-28 | 48.05 | $48.70 | 1.0M |
| 2024-10-25 | 47.94 | $48.34 | 1.5M |
| 2024-10-24 | 47.87 | $48.81 | 1.0M |
| 2024-10-23 | 47.75 | $49.00 | 775340 |
| 2024-10-22 | 47.60 | $48.55 | 1.1M |
| 2024-10-21 | 47.49 | $48.50 | 896819 |
| 2024-10-18 | 47.38 | $48.40 | 647700 |
| 2024-10-17 | 47.27 | $48.26 | 644046 |
| 2024-10-16 | 47.18 | $48.72 | 746137 |
| 2024-10-15 | 47.05 | $48.26 | 1.5M |
| 2024-10-14 | 46.96 | $47.55 | 906000 |
| 2024-10-11 | 46.94 | $46.48 | 486625 |
| 2024-10-10 | 47.04 | $45.96 | 710100 |
| 2024-10-09 | 47.20 | $46.09 | 1.0M |
| 2024-10-08 | 47.35 | $46.07 | 857004 |
| 2024-10-07 | 47.51 | $46.27 | 888200 |
| 2024-10-04 | 47.66 | $46.58 | 745400 |
| 2024-10-03 | 47.79 | $46.77 | 500224 |
| 2024-10-02 | 47.91 | $47.53 | 939300 |
| 2024-10-01 | 47.97 | $47.76 | 533526 |
| 2024-09-30 | 48.00 | $47.90 | 830100 |
| 2024-09-27 | 48.03 | $48.09 | 678409 |
| 2024-09-26 | 48.03 | $47.57 | 692338 |
| 2024-09-25 | 48.08 | $47.37 | 1.2M |
| 2024-09-24 | 48.16 | $47.39 | 994337 |
| 2024-09-23 | 48.23 | $48.07 | 1.5M |
| 2024-09-20 | 48.24 | $47.70 | 2.6M |
| 2024-09-19 | 48.28 | $47.87 | 1.8M |
| 2024-09-18 | 48.30 | $48.61 | 725636 |
| 2024-09-17 | 48.24 | $48.84 | 868500 |
| 2024-09-16 | 48.15 | $49.09 | 1.9M |
| 2024-09-13 | 48.03 | $48.59 | 2.0M |
| 2024-09-12 | 47.94 | $47.53 | 676913 |
| 2024-09-11 | 47.95 | $47.83 | 744700 |
| 2024-09-10 | 47.92 | $48.29 | 599706 |
| 2024-09-09 | 47.84 | $48.18 | 517223 |
| 2024-09-06 | 47.76 | $47.98 | 524617 |
| 2024-09-05 | 47.70 | $48.42 | 782552 |
| 2024-09-04 | 47.58 | $48.87 | 731308 |
| 2024-09-03 | 47.41 | $48.51 | 588833 |
| 2024-08-30 | 47.26 | $48.11 | 557200 |
| 2024-08-29 | 47.15 | $47.67 | 442300 |
| 2024-08-28 | 47.08 | $47.61 | 558600 |
| 2024-08-27 | 47.02 | $47.53 | 466900 |
| 2024-08-26 | 46.96 | $47.97 | 531087 |
| 2024-08-23 | 46.86 | $47.71 | 472407 |
| 2024-08-22 | 46.78 | $47.27 | 694100 |
| 2024-08-21 | 46.74 | $47.40 | 949200 |
| 2024-08-20 | 46.69 | $47.00 | 1.0M |
| 2024-08-19 | 46.68 | $46.64 | 864514 |
| 2024-08-16 | 46.71 | $46.53 | 600900 |
| 2024-08-15 | 46.74 | $46.34 | 809400 |
| 2024-08-14 | 46.80 | $46.39 | 655300 |
| 2024-08-13 | 46.85 | $46.54 | 1.1M |
| 2024-08-12 | 46.89 | $46.41 | 552527 |
| 2024-08-09 | 46.93 | $46.37 | 741700 |
| 2024-08-08 | 46.97 | $46.56 | 616513 |
| 2024-08-07 | 46.98 | $46.48 | 922800 |
| 2024-08-06 | 46.99 | $46.07 | 870714 |
| 2024-08-05 | 47.01 | $46.25 | 1.2M |
| 2024-08-02 | 47.00 | $48.03 | 1.1M |
| 2024-08-01 | 46.80 | $47.95 | 741813 |
| 2024-07-31 | 46.58 | $47.38 | 892131 |
| 2024-07-30 | 46.38 | $47.40 | 942144 |
| 2024-07-29 | 46.17 | $46.79 | 1.3M |
| 2024-07-26 | 45.99 | $47.42 | 1.4M |
| 2024-07-25 | 45.74 | $47.87 | 1.3M |
| 2024-07-24 | 45.42 | $47.69 | 2.3M |
| 2024-07-23 | 45.08 | $46.76 | 1.4M |
| 2024-07-22 | 44.82 | $47.13 | 1.1M |
| 2024-07-19 | 44.50 | $46.35 | 667850 |
| 2024-07-18 | 44.24 | $46.60 | 989800 |
| 2024-07-17 | 43.93 | $46.82 | 910800 |
| 2024-07-16 | 43.59 | $46.09 | 799707 |
| 2024-07-15 | 43.29 | $45.16 | 1.3M |
| 2024-07-12 | 43.08 | $44.90 | 904100 |
| 2024-07-11 | 42.88 | $44.59 | 1.0M |
| 2024-07-10 | 42.70 | $43.11 | 571534 |
| 2024-07-09 | 42.66 | $42.63 | 586132 |
| 2024-07-08 | 42.67 | $42.44 | 497418 |
| 2024-07-05 | 42.69 | $42.47 | 880934 |
| 2024-07-03 | 42.73 | $42.44 | 639500 |
| 2024-07-02 | 42.77 | $42.54 | 1.6M |
| 2024-07-01 | 42.81 | $43.02 | 1.0M |
| 2024-06-28 | 42.82 | $43.24 | 2.2M |
| 2024-06-27 | 42.80 | $43.04 | 1.1M |
| 2024-06-26 | 42.80 | $42.50 | 593245 |
| 2024-06-25 | 42.86 | $42.30 | 792555 |
| 2024-06-24 | 42.94 | $42.67 | 742444 |
| 2024-06-21 | 43.00 | $42.69 | 1.6M |
| 2024-06-20 | 43.06 | $42.52 | 1.1M |
| 2024-06-18 | 43.15 | $42.42 | 750202 |
| 2024-06-17 | 43.26 | $42.99 | 1.1M |
| 2024-06-14 | 43.32 | $42.67 | 679400 |
| 2024-06-13 | 43.43 | $42.76 | 840703 |
| 2024-06-12 | 43.54 | $42.76 | 573730 |
| 2024-06-11 | 43.66 | $42.85 | 705100 |
| 2024-06-10 | 43.78 | $42.93 | 575700 |
| 2024-06-07 | 43.90 | $42.80 | 855900 |
| 2024-06-06 | 44.04 | $43.30 | 2.4M |
| 2024-06-05 | 44.13 | $43.69 | 663520 |
| 2024-06-04 | 44.19 | $44.23 | 829236 |
| 2024-06-03 | 44.20 | $44.39 | 665300 |
| 2024-05-31 | 44.20 | $44.56 | 845243 |
| 2024-05-30 | 44.17 | $43.34 | 561228 |
| 2024-05-29 | 44.26 | $42.76 | 630700 |
| 2024-05-28 | 44.40 | $43.40 | 717625 |
| 2024-05-24 | 44.49 | $43.72 | 551025 |
| 2024-05-23 | 44.54 | $43.74 | 720100 |
| 2024-05-22 | 44.59 | $44.70 | 802500 |
| 2024-05-21 | 44.54 | $45.30 | 690400 |
| 2024-05-20 | 44.42 | $44.92 | 991416 |
| 2024-05-17 | 44.34 | $44.99 | 1.0M |
| 2024-05-16 | 44.23 | $45.27 | 938500 |
| 2024-05-15 | 44.09 | $44.64 | 649500 |
| 2024-05-14 | 43.98 | $44.28 | 785900 |
| 2024-05-13 | 43.90 | $44.77 | 822447 |
| 2024-05-10 | 43.74 | $44.55 | 679433 |
| 2024-05-09 | 43.59 | $44.66 | 1.1M |
| 2024-05-08 | 43.41 | $44.06 | 843347 |
| 2024-05-07 | 43.27 | $44.43 | 1.2M |
| 2024-05-06 | 43.09 | $44.30 | 2.2M |
| 2024-05-03 | 42.90 | $43.77 | 1.5M |
| 2024-05-02 | 42.76 | $43.48 | 1.1M |
| 2024-05-01 | 42.63 | $43.92 | 980900 |
| 2024-04-30 | 42.44 | $43.23 | 1.1M |
| 2024-04-29 | 42.32 | $43.37 | 985237 |
| 2024-04-26 | 42.18 | $42.80 | 1.5M |
| 2024-04-25 | 42.08 | $43.25 | 1.2M |
| 2024-04-24 | 41.94 | $43.69 | 669500 |
| 2024-04-23 | 41.74 | $43.55 | 914739 |
| 2024-04-22 | 41.54 | $43.29 | 1.1M |
| 2024-04-19 | 41.35 | $42.80 | 900248 |
| 2024-04-18 | 41.20 | $41.74 | 996200 |
| 2024-04-17 | 41.15 | $40.98 | 775400 |
| 2024-04-16 | 41.17 | $40.55 | 1.2M |
| 2024-04-15 | 41.23 | $40.87 | 1.3M |
| 2024-04-12 | 41.27 | $40.56 | 1.3M |
| 2024-04-11 | 41.33 | $40.72 | 764226 |
| 2024-04-10 | 41.38 | $40.69 | 759225 |
| 2024-04-09 | 41.44 | $42.18 | 646000 |
| 2024-04-08 | 41.36 | $41.66 | 616409 |
| 2024-04-05 | 41.33 | $41.35 | 567423 |
| 2024-04-04 | 41.33 | $41.32 | 1.2M |
| 2024-04-03 | 41.32 | $41.31 | 1.1M |
| 2024-04-02 | 41.31 | $42.01 | 979100 |
| 2024-04-01 | 41.23 | $41.95 | 666028 |
| 2024-03-28 | 41.15 | $42.00 | 676333 |
| 2024-03-27 | 41.05 | $41.68 | 898400 |
| 2024-03-26 | 40.98 | $40.50 | 791900 |
| 2024-03-25 | 41.02 | $40.65 | 531100 |
| 2024-03-22 | 41.05 | $40.73 | 943519 |
| 2024-03-21 | 41.07 | $40.88 | 1.2M |
| 2024-03-20 | 41.08 | $41.26 | 1.3M |
| 2024-03-19 | 41.05 | $41.10 | 600446 |
| 2024-03-18 | 41.04 | $40.99 | 775502 |
| 2024-03-15 | 41.04 | $41.08 | 2.5M |
| 2024-03-14 | 41.03 | $40.75 | 1.3M |
| 2024-03-13 | 41.04 | $41.39 | 961909 |
| 2024-03-12 | 40.99 | $41.59 | 718736 |
| 2024-03-11 | 40.91 | $42.09 | 1.6M |
| 2024-03-08 | 40.78 | $41.53 | 459843 |
| 2024-03-07 | 40.69 | $41.46 | 610800 |
| 2024-03-06 | 40.60 | $40.51 | 838505 |
| 2024-03-05 | 40.60 | $40.41 | 654226 |
| 2024-03-04 | 40.60 | $40.77 | 855300 |
| 2024-03-01 | 40.57 | $40.14 | 1.0M |
| 2024-02-29 | 40.61 | $40.17 | 1.2M |
| 2024-02-28 | 40.65 | $40.61 | 511800 |
| 2024-02-27 | 40.64 | $40.71 | 591979 |
| 2024-02-26 | 40.64 | $40.16 | 660247 |
| 2024-02-23 | 40.68 | $41.44 | 413000 |
| 2024-02-22 | 40.60 | $41.24 | 593704 |
| 2024-02-21 | 40.53 | $41.47 | 845800 |
| 2024-02-20 | 40.44 | $40.96 | 1.4M |
| 2024-02-16 | 40.39 | $40.90 | 1.6M |
| 2024-02-15 | 40.34 | $40.80 | 1.2M |
| 2024-02-14 | 40.30 | $40.03 | 657032 |
| 2024-02-13 | 40.34 | $39.88 | 1.6M |
| 2024-02-12 | 40.40 | $40.70 | 727541 |
| 2024-02-09 | 40.39 | $40.11 | 627700 |
| 2024-02-08 | 40.44 | $39.61 | 664817 |
| 2024-02-07 | 40.56 | $39.68 | 587700 |
| 2024-02-06 | 40.69 | $39.72 | 592700 |
| 2024-02-05 | 40.84 | $39.54 | 1.1M |
| 2024-02-02 | 41.03 | $41.07 | 644100 |
| 2024-02-01 | 41.09 | $41.71 | 797913 |
| 2024-01-31 | 41.10 | $40.93 | 1.1M |
| 2024-01-30 | 41.20 | $41.23 | 847811 |
| 2024-01-29 | 41.28 | $41.07 | 695400 |
| 2024-01-26 | 41.39 | $40.58 | 385000 |
| 2024-01-25 | 41.55 | $40.71 | 1.1M |
| 2024-01-24 | 41.72 | $39.94 | 3.4M |
| 2024-01-23 | 41.97 | $40.38 | 1.3M |
| 2024-01-22 | 42.20 | $40.10 | 1.5M |
| 2024-01-19 | 42.47 | $40.50 | 1.4M |
| 2024-01-18 | 42.71 | $40.56 | 1.1M |
| 2024-01-17 | 42.97 | $40.69 | 888100 |
| 2024-01-16 | 43.22 | $40.92 | 1.9M |
| 2024-01-12 | 43.46 | $42.32 | 429200 |
| 2024-01-11 | 43.58 | $42.12 | 749200 |
| 2024-01-10 | 43.72 | $43.62 | 634000 |
| 2024-01-09 | 43.72 | $43.81 | 1.1M |
| 2024-01-08 | 43.69 | $44.14 | 935700 |
| 2024-01-05 | 43.62 | $44.01 | 889100 |
| 2024-01-04 | 43.57 | $44.28 | 1.3M |
| 2024-01-03 | 43.47 | $44.18 | 1.0M |
| 2024-01-02 | 43.37 | $44.23 | 882000 |
| 2023-12-29 | 43.26 | $43.34 | 1.2M |
| 2023-12-28 | 43.23 | $43.44 | 936836 |
| 2023-12-27 | 43.17 | $43.31 | 556424 |
| 2023-12-26 | 43.11 | $43.27 | 473948 |
| 2023-12-22 | 43.05 | $43.11 | 819700 |
| 2023-12-21 | 43.00 | $43.36 | 699538 |
| 2023-12-20 | 42.91 | $43.07 | 851000 |
| 2023-12-19 | 42.84 | $43.68 | 865700 |
| 2023-12-18 | 42.70 | $43.05 | 1.0M |
| 2023-12-15 | 42.61 | $43.00 | 2.5M |
| 2023-12-14 | 42.51 | $43.80 | 1.6M |
| 2023-12-13 | 42.33 | $44.69 | 1.6M |
| 2023-12-12 | 42.05 | $42.96 | 1.3M |
| 2023-12-11 | 41.91 | $43.11 | 1.2M |
| 2023-12-08 | 41.75 | $42.54 | 728300 |
| 2023-12-07 | 41.63 | $42.43 | 983916 |
| 2023-12-06 | 41.51 | $43.01 | 1.4M |
| 2023-12-05 | 41.33 | $42.02 | 879337 |
| 2023-12-04 | 41.24 | $42.22 | 989064 |
| 2023-12-01 | 41.13 | $41.97 | 609600 |
| 2023-11-30 | 41.04 | $41.06 | 744839 |
| 2023-11-29 | 41.04 | $40.78 | 687134 |
| 2023-11-28 | 41.06 | $41.32 | 818600 |
| 2023-11-27 | 41.03 | $41.48 | 1.4M |
| 2023-11-24 | 40.97 | $41.46 | 264000 |
| 2023-11-22 | 40.90 | $41.20 | 558629 |
| 2023-11-21 | 40.86 | $40.81 | 717700 |
| 2023-11-20 | 40.85 | $40.82 | 873012 |
| 2023-11-17 | 40.83 | $41.31 | 949100 |
| 2023-11-16 | 40.76 | $41.26 | 697300 |
| 2023-11-15 | 40.69 | $41.34 | 1.1M |
| 2023-11-14 | 40.61 | $41.25 | 1.1M |
| 2023-11-13 | 40.54 | $39.19 | 1.1M |
| 2023-11-10 | 40.67 | $40.25 | 542703 |
| 2023-11-09 | 40.72 | $40.44 | 777700 |
| 2023-11-08 | 40.75 | $40.52 | 840223 |
| 2023-11-07 | 40.78 | $41.25 | 706100 |
| 2023-11-06 | 40.74 | $41.51 | 782400 |
| 2023-11-03 | 40.68 | $42.24 | 902402 |
| 2023-11-02 | 40.54 | $41.73 | 1.2M |
| 2023-11-01 | 40.44 | $40.93 | 877840 |
| 2023-10-31 | 40.42 | $40.02 | 970300 |
| 2023-10-30 | 40.47 | $39.52 | 1.2M |
| 2023-10-27 | 40.57 | $39.70 | 1.9M |
| 2023-10-26 | 40.66 | $40.78 | 1.7M |
| 2023-10-25 | 40.64 | $40.14 | 1.6M |
| 2023-10-24 | 40.69 | $39.79 | 1.4M |
| 2023-10-23 | 40.79 | $39.35 | 1.0M |
| 2023-10-20 | 40.95 | $40.04 | 1.4M |
| 2023-10-19 | 41.05 | $40.55 | 1.2M |
| 2023-10-18 | 41.12 | $40.70 | 1.1M |
| 2023-10-17 | 41.19 | $41.36 | 1.3M |
| 2023-10-16 | 41.21 | $41.72 | 1.1M |
| 2023-10-13 | 41.20 | $41.66 | 818748 |
| 2023-10-12 | 41.22 | $41.50 | 1.2M |
| 2023-10-11 | 41.26 | $42.59 | 870017 |
| 2023-10-10 | 41.21 | $41.73 | 893600 |
| 2023-10-09 | 41.24 | $41.13 | 1.4M |
| 2023-10-06 | 41.35 | $40.64 | 1.3M |
| 2023-10-05 | 41.52 | $39.92 | 875415 |
| 2023-10-04 | 41.77 | $39.87 | 897312 |
| 2023-10-03 | 42.05 | $39.49 | 1.1M |
| 2023-10-02 | 42.37 | $38.90 | 1.2M |
| 2023-09-29 | 42.78 | $40.48 | 1.3M |
| 2023-09-28 | 43.05 | $40.66 | 1.2M |
| 2023-09-27 | 43.32 | $41.29 | 1.2M |
| 2023-09-26 | 43.54 | $42.44 | 2.0M |
| 2023-09-25 | 43.67 | $43.12 | 831825 |
| 2023-09-22 | 43.73 | $43.23 | 1.6M |
| 2023-09-21 | 43.78 | $43.04 | 1.0M |
| 2023-09-20 | 43.86 | $43.69 | 861200 |
| 2023-09-19 | 43.88 | $43.80 | 963400 |
| 2023-09-18 | 43.88 | $44.18 | 873200 |
| 2023-09-15 | 43.85 | $44.44 | 2.3M |
| 2023-09-14 | 43.79 | $44.66 | 1.3M |
| 2023-09-13 | 43.71 | $43.72 | 1.5M |
| 2023-09-12 | 43.73 | $43.79 | 460724 |
| 2023-09-11 | 43.74 | $43.70 | 571517 |
| 2023-09-08 | 43.78 | $43.68 | 1.0M |
| 2023-09-07 | 43.84 | $43.42 | 692600 |
| 2023-09-06 | 43.94 | $43.18 | 765600 |
| 2023-09-05 | 44.08 | $42.68 | 1.2M |
| 2023-09-01 | 44.29 | $43.99 | 662220 |
| 2023-08-31 | 44.38 | $43.86 | 937800 |
| 2023-08-30 | 44.50 | $44.23 | 669700 |
| 2023-08-29 | 44.61 | $44.19 | 827644 |
| 2023-08-28 | 44.73 | $44.09 | 1.1M |
| 2023-08-25 | 44.88 | $43.89 | 1.1M |
| 2023-08-24 | 45.07 | $43.86 | 811800 |
| 2023-08-23 | 45.27 | $43.81 | 1.1M |
| 2023-08-22 | 45.51 | $44.06 | 1.1M |
| 2023-08-21 | 45.75 | $43.87 | 1.4M |
| 2023-08-18 | 46.03 | $44.15 | 1.3M |
| 2023-08-17 | 46.31 | $43.65 | 1.8M |
| 2023-08-16 | 46.65 | $44.55 | 764100 |
| 2023-08-15 | 46.93 | $44.39 | 916900 |
| 2023-08-14 | 47.23 | $45.85 | 1.1M |
| 2023-08-11 | 47.39 | $47.13 | 535126 |
| 2023-08-10 | 47.43 | $46.62 | 693709 |
| 2023-08-09 | 47.53 | $47.02 | 793500 |
| 2023-08-08 | 47.59 | $46.97 | 727100 |
| 2023-08-07 | 47.65 | $47.06 | 580000 |
| 2023-08-04 | 47.70 | $46.60 | 736832 |
| 2023-08-03 | 47.80 | $46.83 | 855223 |
| 2023-08-02 | 47.87 | $47.72 | 611928 |
| 2023-08-01 | 47.85 | $47.61 | 994022 |
| 2023-07-31 | 47.85 | $47.67 | 763020 |
| 2023-07-28 | 47.83 | $47.54 | 716519 |
| 2023-07-27 | 47.82 | $47.86 | 783218 |
| 2023-07-26 | 47.77 | $48.99 | 564700 |
| 2023-07-25 | 47.61 | $48.84 | 634000 |
| 2023-07-24 | 47.46 | $49.12 | 655700 |
| 2023-07-21 | 47.26 | $49.16 | 972005 |
| 2023-07-20 | 47.05 | $48.50 | 902943 |
| 2023-07-19 | 46.90 | $46.99 | 854316 |
| 2023-07-18 | 46.90 | $46.36 | 821214 |
| 2023-07-17 | 46.96 | $46.66 | 1.0M |
| 2023-07-14 | 47.01 | $47.50 | 689648 |
| 2023-07-13 | 46.99 | $47.56 | 741100 |
| 2023-07-12 | 46.97 | $47.51 | 809800 |
| 2023-07-11 | 46.96 | $46.57 | 722900 |
| 2023-07-10 | 47.06 | $46.25 | 797300 |
| 2023-07-07 | 47.20 | $46.42 | 940013 |
| 2023-07-06 | 47.35 | $46.93 | 734100 |
| 2023-07-05 | 47.45 | $47.22 | 703928 |
| 2023-07-03 | 47.54 | $47.18 | 559433 |
| 2023-06-30 | 47.65 | $46.83 | 919806 |
| 2023-06-29 | 47.79 | $46.34 | 719328 |
| 2023-06-28 | 47.99 | $46.43 | 1.0M |
| 2023-06-27 | 48.20 | $47.47 | 975505 |
| 2023-06-26 | 48.31 | $47.02 | 941435 |
| 2023-06-23 | 48.46 | $46.05 | 2.2M |
| 2023-06-22 | 48.73 | $47.34 | 988700 |
| 2023-06-21 | 48.88 | $47.89 | 990803 |
| 2023-06-20 | 48.99 | $47.68 | 1.5M |
| 2023-06-16 | 49.12 | $48.67 | 2.6M |
| 2023-06-15 | 49.17 | $48.85 | 1.3M |
| 2023-06-14 | 49.20 | $48.85 | 887100 |
| 2023-06-13 | 49.24 | $49.37 | 672000 |
| 2023-06-12 | 49.24 | $49.38 | 816800 |
| 2023-06-09 | 49.25 | $49.54 | 506926 |
| 2023-06-08 | 49.24 | $49.75 | 781147 |
| 2023-06-07 | 49.22 | $49.97 | 804815 |
| 2023-06-06 | 49.19 | $49.14 | 611935 |
| 2023-06-05 | 49.24 | $49.08 | 880508 |
| 2023-06-02 | 49.31 | $49.66 | 684218 |
| 2023-06-01 | 49.33 | $48.69 | 1.2M |
| 2023-05-31 | 49.45 | $48.73 | 797833 |
| 2023-05-30 | 49.57 | $48.13 | 447600 |
| 2023-05-26 | 49.75 | $48.30 | 427700 |
| 2023-05-25 | 49.94 | $48.51 | 473213 |
| 2023-05-24 | 50.11 | $49.00 | 470900 |
| 2023-05-23 | 50.25 | $49.43 | 591500 |
| 2023-05-22 | 50.35 | $49.41 | 563532 |
| 2023-05-19 | 50.46 | $49.36 | 889100 |
| 2023-05-18 | 50.58 | $49.79 | 868000 |
| 2023-05-17 | 50.66 | $50.19 | 1.4M |
| 2023-05-16 | 50.71 | $50.21 | 757400 |
| 2023-05-15 | 50.75 | $50.72 | 926100 |
| 2023-05-12 | 50.74 | $51.05 | 665000 |
| 2023-05-11 | 50.70 | $50.69 | 518434 |
| 2023-05-10 | 50.68 | $51.22 | 717700 |
| 2023-05-09 | 50.62 | $50.71 | 767316 |
| 2023-05-08 | 50.60 | $51.20 | 646800 |
| 2023-05-05 | 50.54 | $51.35 | 645200 |
| 2023-05-04 | 50.45 | $50.55 | 789171 |
| 2023-05-03 | 50.44 | $49.99 | 723236 |
| 2023-05-02 | 50.48 | $49.80 | 724700 |
| 2023-05-01 | 50.53 | $50.41 | 891600 |
| 2023-04-28 | 50.51 | $50.62 | 1.2M |
| 2023-04-27 | 50.47 | $51.16 | 506822 |
| 2023-04-26 | 50.35 | $50.40 | 578817 |
| 2023-04-25 | 50.30 | $50.82 | 938509 |
| 2023-04-24 | 50.19 | $50.90 | 608600 |
| 2023-04-21 | 50.05 | $50.56 | 727905 |
| 2023-04-20 | 49.92 | $50.95 | 1.2M |
| 2023-04-19 | 49.73 | $50.53 | 765400 |
| 2023-04-18 | 49.57 | $49.80 | 730800 |
| 2023-04-17 | 49.47 | $50.07 | 515326 |
| 2023-04-14 | 49.33 | $49.49 | 873148 |
| 2023-04-13 | 49.25 | $50.57 | 442800 |
| 2023-04-12 | 49.05 | $50.72 | 1.0M |
| 2023-04-11 | 48.83 | $51.05 | 1.4M |
| 2023-04-10 | 48.55 | $50.66 | 455500 |
| 2023-04-06 | 48.28 | $50.46 | 541900 |
| 2023-04-05 | 48.02 | $49.78 | 561645 |
| 2023-04-04 | 47.80 | $48.68 | 534000 |
| 2023-04-03 | 47.68 | $48.68 | 544500 |
| 2023-03-31 | 47.56 | $48.89 | 872400 |
| 2023-03-30 | 47.41 | $48.17 | 320437 |
| 2023-03-29 | 47.33 | $48.08 | 468110 |
| 2023-03-28 | 47.24 | $47.67 | 536400 |
| 2023-03-27 | 47.20 | $47.26 | 510800 |
| 2023-03-24 | 47.20 | $47.14 | 608800 |
| 2023-03-23 | 47.22 | $45.40 | 799915 |
| 2023-03-22 | 47.43 | $46.18 | 764169 |
| 2023-03-21 | 47.56 | $47.30 | 1.1M |
| 2023-03-20 | 47.60 | $48.83 | 809605 |
| 2023-03-17 | 47.49 | $48.12 | 1.2M |
| 2023-03-16 | 47.45 | $48.91 | 640800 |
| 2023-03-15 | 47.33 | $48.16 | 1.2M |
| 2023-03-14 | 47.27 | $47.87 | 1.5M |
| 2023-03-13 | 47.24 | $46.07 | 1.1M |
| 2023-03-10 | 47.39 | $45.62 | 581449 |
| 2023-03-09 | 47.59 | $46.53 | 498960 |
| 2023-03-08 | 47.71 | $47.02 | 481100 |
| 2023-03-07 | 47.78 | $46.74 | 676105 |
| 2023-03-06 | 47.89 | $47.66 | 898814 |
| 2023-03-03 | 47.92 | $47.71 | 689441 |
| 2023-03-02 | 47.95 | $47.49 | 604700 |
| 2023-03-01 | 48.00 | $46.81 | 467731 |
| 2023-02-28 | 48.12 | $47.80 | 976612 |
| 2023-02-27 | 48.14 | $48.28 | 453100 |
| 2023-02-24 | 48.11 | $48.57 | 578200 |
| 2023-02-23 | 48.04 | $48.36 | 633648 |
| 2023-02-22 | 47.99 | $48.37 | 782135 |
| 2023-02-21 | 47.94 | $48.44 | 903417 |
| 2023-02-17 | 47.87 | $49.62 | 825000 |
| 2023-02-16 | 47.67 | $48.16 | 1.1M |
| 2023-02-15 | 47.59 | $47.08 | 1.0M |
| 2023-02-14 | 47.62 | $47.07 | 682713 |
| 2023-02-13 | 47.66 | $47.94 | 570923 |
| 2023-02-10 | 47.61 | $47.69 | 553243 |
| 2023-02-09 | 47.59 | $46.66 | 635336 |
| 2023-02-08 | 47.69 | $47.56 | 595125 |
| 2023-02-07 | 47.72 | $48.36 | 619300 |
| 2023-02-06 | 47.67 | $48.31 | 808000 |
| 2023-02-03 | 47.63 | $48.39 | 1.1M |
| 2023-02-02 | 47.58 | $49.08 | 1.2M |
| 2023-02-01 | 47.47 | $48.00 | 924900 |
| 2023-01-31 | 47.46 | $47.58 | 2.5M |
| 2023-01-30 | 47.50 | $46.92 | 585200 |
| 2023-01-27 | 47.61 | $47.22 | 567629 |
| 2023-01-26 | 47.71 | $47.17 | 510031 |
| 2023-01-25 | 47.82 | $46.89 | 933400 |
| 2023-01-24 | 47.97 | $47.37 | 651000 |
| 2023-01-23 | 48.08 | $46.55 | 1.1M |
| 2023-01-20 | 48.28 | $46.50 | 954535 |
| 2023-01-19 | 48.49 | $45.62 | 1.1M |
| 2023-01-18 | 48.80 | $46.83 | 778320 |
| 2023-01-17 | 49.00 | $47.86 | 1.1M |
| 2023-01-13 | 49.10 | $48.26 | 1.6M |
| 2023-01-12 | 49.17 | $49.59 | 594900 |
| 2023-01-11 | 49.11 | $49.98 | 482200 |
| 2023-01-10 | 49.01 | $49.49 | 476004 |
| 2023-01-09 | 48.95 | $49.46 | 530407 |
| 2023-01-06 | 48.89 | $49.23 | 463719 |
| 2023-01-05 | 48.85 | $48.08 | 432247 |
| 2023-01-04 | 48.91 | $49.02 | 625626 |
| 2023-01-03 | 48.89 | $48.83 | 571100 |
| 2022-12-30 | 48.88 | $49.00 | 540500 |
| 2022-12-29 | 48.86 | $49.90 | 871100 |
| 2022-12-28 | 48.74 | $49.07 | 519222 |
| 2022-12-27 | 48.70 | $49.44 | 567340 |
| 2022-12-23 | 48.62 | $48.99 | 357737 |
| 2022-12-22 | 48.58 | $48.55 | 619209 |
| 2022-12-21 | 48.59 | $48.93 | 975800 |
| 2022-12-20 | 48.55 | $48.21 | 636044 |
| 2022-12-19 | 48.57 | $48.32 | 453300 |
| 2022-12-16 | 48.58 | $48.37 | 1.8M |
| 2022-12-15 | 48.57 | $48.23 | 650333 |
| 2022-12-14 | 48.57 | $49.08 | 686600 |
| 2022-12-13 | 48.48 | $49.01 | 870200 |
| 2022-12-12 | 48.37 | $48.99 | 572200 |
| 2022-12-09 | 48.26 | $48.56 | 430920 |
| 2022-12-08 | 48.17 | $48.79 | 435518 |
| 2022-12-07 | 48.04 | $48.23 | 472600 |
| 2022-12-06 | 47.95 | $48.30 | 685900 |
| 2022-12-05 | 47.83 | $48.42 | 597000 |
| 2022-12-02 | 47.68 | $48.78 | 568500 |
| 2022-12-01 | 47.48 | $48.61 | 843100 |
| 2022-11-30 | 47.28 | $49.23 | 1.5M |
| 2022-11-29 | 47.00 | $47.90 | 627142 |
| 2022-11-28 | 46.83 | $48.41 | 887313 |
| 2022-11-25 | 46.60 | $48.80 | 203200 |
| 2022-11-23 | 46.32 | $48.18 | 527924 |
| 2022-11-22 | 46.07 | $47.91 | 576200 |
| 2022-11-21 | 45.83 | $47.39 | 491539 |
| 2022-11-18 | 45.63 | $47.13 | 840749 |
| 2022-11-17 | 45.43 | $45.88 | 807525 |
| 2022-11-16 | 45.34 | $46.76 | 545700 |
| 2022-11-15 | 45.16 | $46.33 | 602500 |
| 2022-11-14 | 45.00 | $45.74 | 769200 |
| 2022-11-11 | 44.88 | $45.88 | 622300 |
| 2022-11-10 | 44.74 | $46.59 | 969031 |
| 2022-11-09 | 44.51 | $44.16 | 1.4M |
| 2022-11-08 | 44.51 | $44.41 | 1.1M |
| 2022-11-07 | 44.47 | $44.31 | 698900 |
| 2022-11-04 | 44.43 | $45.38 | 813200 |
| 2022-11-03 | 44.27 | $44.73 | 643306 |
| 2022-11-02 | 44.17 | $44.82 | 1.0M |
| 2022-11-01 | 44.07 | $45.06 | 829200 |
| 2022-10-31 | 43.94 | $44.94 | 1.0M |
| 2022-10-28 | 43.83 | $45.46 | 1.3M |
| 2022-10-27 | 43.66 | $44.42 | 2.2M |
| 2022-10-26 | 43.60 | $44.59 | 4.7M |
| 2022-10-25 | 43.53 | $44.68 | 1.4M |
| 2022-10-24 | 43.46 | $43.75 | 570400 |
| 2022-10-21 | 43.50 | $43.79 | 1.0M |
| 2022-10-20 | 43.57 | $42.84 | 717400 |
| 2022-10-19 | 43.76 | $43.72 | 454635 |
| 2022-10-18 | 43.90 | $44.10 | 772222 |
| 2022-10-17 | 44.03 | $43.29 | 890531 |
| 2022-10-14 | 44.27 | $42.37 | 980536 |
| 2022-10-13 | 44.64 | $43.03 | 884800 |
| 2022-10-12 | 44.98 | $42.18 | 927702 |
| 2022-10-11 | 45.45 | $42.61 | 696000 |
| 2022-10-10 | 45.91 | $42.17 | 974944 |
| 2022-10-07 | 46.47 | $42.40 | 907900 |
| 2022-10-06 | 47.05 | $43.74 | 672125 |
| 2022-10-05 | 47.54 | $45.04 | 810100 |
| 2022-10-04 | 47.95 | $45.94 | 1.1M |
| 2022-10-03 | 48.29 | $45.31 | 986630 |
| 2022-09-30 | 48.73 | $43.46 | 1.5M |
| 2022-09-29 | 49.38 | $45.53 | 559300 |
| 2022-09-28 | 49.86 | $47.53 | 800640 |
| 2022-09-27 | 50.18 | $46.79 | 541723 |
| 2022-09-26 | 50.59 | $48.13 | 809804 |
| 2022-09-23 | 50.90 | $49.08 | 570614 |
| 2022-09-22 | 51.14 | $50.36 | 498918 |
| 2022-09-21 | 51.27 | $50.16 | 687515 |
| 2022-09-20 | 51.43 | $50.46 | 611300 |
| 2022-09-19 | 51.59 | $51.12 | 393400 |
| 2022-09-16 | 51.70 | $50.15 | 1.1M |
| 2022-09-15 | 51.93 | $50.03 | 878000 |
| 2022-09-14 | 52.20 | $50.94 | 608407 |
| 2022-09-13 | 52.40 | $51.01 | 1.1M |
| 2022-09-12 | 52.61 | $53.12 | 721900 |
| 2022-09-09 | 52.63 | $52.15 | 494400 |
| 2022-09-08 | 52.75 | $52.10 | 581233 |
| 2022-09-07 | 52.89 | $52.50 | 721500 |
| 2022-09-06 | 52.99 | $51.20 | 601800 |
| 2022-09-02 | 53.22 | $51.72 | 688703 |
| 2022-09-01 | 53.41 | $52.20 | 480535 |
| 2022-08-31 | 53.56 | $51.67 | 575306 |
| 2022-08-30 | 53.76 | $51.94 | 707100 |
| 2022-08-29 | 53.93 | $52.55 | 459726 |
| 2022-08-26 | 54.04 | $52.57 | 498300 |
| 2022-08-25 | 54.14 | $53.65 | 536606 |
| 2022-08-24 | 54.13 | $53.23 | 469512 |
| 2022-08-23 | 54.15 | $53.75 | 476200 |
| 2022-08-22 | 54.10 | $54.27 | 433000 |
| 2022-08-19 | 53.99 | $55.23 | 897400 |
| 2022-08-18 | 53.76 | $55.25 | 812900 |
| 2022-08-17 | 53.50 | $55.62 | 413400 |
| 2022-08-16 | 53.18 | $55.41 | 535514 |
| 2022-08-15 | 52.85 | $55.03 | 612500 |
| 2022-08-12 | 52.54 | $54.66 | 601500 |
| 2022-08-11 | 52.23 | $53.59 | 480740 |
| 2022-08-10 | 52.00 | $54.14 | 558700 |
| 2022-08-09 | 51.70 | $53.85 | 646200 |
| 2022-08-08 | 51.39 | $53.02 | 655500 |
| 2022-08-05 | 51.14 | $52.48 | 599200 |
| 2022-08-04 | 50.93 | $52.68 | 796100 |
| 2022-08-03 | 50.68 | $52.40 | 871000 |
| 2022-08-02 | 50.44 | $51.27 | 908656 |
| 2022-08-01 | 50.29 | $52.15 | 1.1M |
| 2022-07-29 | 50.04 | $51.34 | 993120 |
| 2022-07-28 | 49.86 | $51.46 | 2.3M |
| 2022-07-27 | 49.65 | $50.44 | 1.7M |
| 2022-07-26 | 49.53 | $50.72 | 981300 |
| 2022-07-25 | 49.38 | $50.51 | 1.1M |
| 2022-07-22 | 49.23 | $50.21 | 592201 |
| 2022-07-21 | 49.09 | $50.07 | 818330 |
| 2022-07-20 | 48.95 | $49.78 | 891529 |
| 2022-07-19 | 48.82 | $50.09 | 889920 |
| 2022-07-18 | 48.63 | $49.27 | 864300 |
| 2022-07-15 | 48.51 | $49.49 | 946200 |
| 2022-07-14 | 48.34 | $48.75 | 834211 |
| 2022-07-13 | 48.24 | $47.97 | 707008 |
| 2022-07-12 | 48.21 | $48.58 | 538600 |
| 2022-07-11 | 48.12 | $48.98 | 594301 |
| 2022-07-08 | 48.00 | $48.48 | 814441 |
| 2022-07-07 | 47.93 | $48.78 | 783000 |
| 2022-07-06 | 47.85 | $48.93 | 736300 |
| 2022-07-05 | 47.75 | $47.86 | 1.1M |
| 2022-07-01 | 47.77 | $49.82 | 1.1M |
| 2022-06-30 | 47.60 | $48.33 | 1.2M |
| 2022-06-29 | 47.57 | $48.30 | 1.4M |
| 2022-06-28 | 47.56 | $48.88 | 16.2M |
| 2022-06-27 | 47.48 | $49.49 | 5.4M |
| 2022-06-24 | 47.34 | $47.00 | 1.1M |
| 2022-06-23 | 47.45 | $46.69 | 845312 |
| 2022-06-22 | 47.59 | $46.03 | 548100 |
| 2022-06-21 | 47.81 | $45.64 | 676400 |
| 2022-06-17 | 48.07 | $45.63 | 1.1M |
| 2022-06-16 | 48.35 | $45.40 | 908000 |
| 2022-06-15 | 48.67 | $46.33 | 1.0M |
| 2022-06-14 | 48.90 | $46.25 | 1.2M |
| 2022-06-13 | 49.15 | $47.47 | 1.2M |
| 2022-06-10 | 49.28 | $49.34 | 503900 |
| 2022-06-09 | 49.21 | $49.42 | 697700 |
| 2022-06-08 | 49.13 | $49.62 | 790330 |
| 2022-06-07 | 49.03 | $50.90 | 594712 |
| 2022-06-06 | 48.78 | $50.49 | 671600 |
| 2022-06-03 | 48.55 | $49.73 | 686500 |
| 2022-06-02 | 48.38 | $49.35 | 549209 |
| 2022-06-01 | 48.24 | $49.30 | 844035 |
| 2022-05-31 | 48.09 | $49.25 | 1.0M |
| 2022-05-27 | 47.92 | $48.65 | 731500 |
| 2022-05-26 | 47.81 | $48.27 | 637208 |
| 2022-05-25 | 47.75 | $48.38 | 1.0M |
| 2022-05-24 | 47.68 | $48.60 | 761023 |
| 2022-05-23 | 47.61 | $47.96 | 636800 |
| 2022-05-20 | 47.63 | $48.09 | 730037 |
| 2022-05-19 | 47.66 | $48.62 | 1.2M |
| 2022-05-18 | 47.66 | $48.24 | 814950 |
| 2022-05-17 | 47.72 | $47.79 | 621400 |
| 2022-05-16 | 47.86 | $47.08 | 716343 |
| 2022-05-13 | 48.10 | $46.99 | 993211 |
| 2022-05-12 | 48.38 | $46.95 | 956534 |
| 2022-05-11 | 48.69 | $47.78 | 1.1M |
| 2022-05-10 | 48.97 | $47.25 | 933404 |
| 2022-05-09 | 49.33 | $46.92 | 866046 |
| 2022-05-06 | 49.77 | $46.94 | 631735 |
| 2022-05-05 | 50.25 | $46.91 | 964300 |
| 2022-05-04 | 50.78 | $46.82 | 899303 |
| 2022-05-03 | 51.35 | $46.34 | 1.2M |
| 2022-05-02 | 52.02 | $46.64 | 1.6M |
| 2022-04-29 | 52.70 | $47.33 | 1.4M |
| 2022-04-28 | 53.35 | $49.36 | 1.3M |
| 2022-04-27 | 53.83 | $51.60 | 763243 |
| 2022-04-26 | 54.12 | $52.05 | 748011 |
| 2022-04-25 | 54.39 | $52.66 | 877608 |
| 2022-04-22 | 54.60 | $53.11 | 526225 |
| 2022-04-21 | 54.77 | $54.01 | 595600 |
| 2022-04-20 | 54.86 | $54.23 | 633300 |
| 2022-04-19 | 54.93 | $53.86 | 919300 |
| 2022-04-18 | 55.03 | $53.30 | 836637 |
| 2022-04-14 | 55.19 | $54.37 | 1.1M |
| 2022-04-13 | 55.25 | $54.08 | 531227 |
| 2022-04-12 | 55.33 | $55.21 | 518406 |
| 2022-04-11 | 55.30 | $55.34 | 393005 |
| 2022-04-08 | 55.26 | $56.03 | 366800 |
| 2022-04-07 | 55.14 | $56.26 | 418100 |
| 2022-04-06 | 54.98 | $56.97 | 634100 |
| 2022-04-05 | 54.75 | $55.02 | 579506 |
| 2022-04-04 | 54.70 | $54.78 | 498500 |
| 2022-04-01 | 54.67 | $55.73 | 475100 |
| 2022-03-31 | 54.54 | $55.15 | 614131 |
| 2022-03-30 | 54.45 | $55.60 | 368100 |
| 2022-03-29 | 54.30 | $55.36 | 397400 |
| 2022-03-28 | 54.14 | $54.94 | 331800 |
| 2022-03-25 | 54.01 | $54.61 | 496700 |
| 2022-03-24 | 53.88 | $53.82 | 338300 |
| 2022-03-23 | 53.82 | $54.03 | 587900 |
| 2022-03-22 | 53.70 | $53.98 | 648900 |
| 2022-03-21 | 53.57 | $54.45 | 404514 |
| 2022-03-18 | 53.37 | $53.79 | 1.1M |
| 2022-03-17 | 53.22 | $53.99 | 498635 |
| 2022-03-16 | 53.03 | $54.31 | 668414 |
| 2022-03-15 | 52.80 | $54.44 | 399000 |
| 2022-03-14 | 52.53 | $53.79 | 662807 |
| 2022-03-11 | 52.31 | $54.10 | 534813 |
| 2022-03-10 | 52.05 | $54.48 | 700332 |
| 2022-03-09 | 51.75 | $54.29 | 1.0M |
| 2022-03-08 | 51.45 | $54.60 | 1.1M |
| 2022-03-07 | 51.12 | $53.53 | 704115 |
| 2022-03-04 | 50.88 | $53.82 | 626200 |
| 2022-03-03 | 50.60 | $52.39 | 530100 |
| 2022-03-02 | 50.47 | $50.92 | 542600 |
| 2022-03-01 | 50.47 | $50.20 | 440128 |
| 2022-02-28 | 50.56 | $50.77 | 559300 |
| 2022-02-25 | 50.60 | $50.77 | 430845 |
| 2022-02-24 | 50.64 | $49.29 | 909244 |
| 2022-02-23 | 50.84 | $48.82 | 469341 |
| 2022-02-22 | 51.09 | $49.33 | 531300 |
| 2022-02-18 | 51.31 | $49.74 | 573821 |
| 2022-02-17 | 51.50 | $50.29 | 675300 |
| 2022-02-16 | 51.65 | $50.42 | 655740 |
| 2022-02-15 | 51.80 | $50.31 | 329942 |
| 2022-02-14 | 51.97 | $50.73 | 671700 |
| 2022-02-11 | 52.12 | $51.56 | 398800 |
| 2022-02-10 | 52.19 | $51.37 | 495141 |
| 2022-02-09 | 52.29 | $52.38 | 391242 |
| 2022-02-08 | 52.29 | $52.53 | 393522 |
| 2022-02-07 | 52.28 | $52.47 | 434800 |
| 2022-02-04 | 52.28 | $52.00 | 364521 |
| 2022-02-03 | 52.32 | $52.50 | 458037 |
| 2022-02-02 | 52.33 | $52.67 | 626800 |
| 2022-02-01 | 52.31 | $51.75 | 648200 |
| 2022-01-31 | 52.38 | $52.54 | 484500 |
| 2022-01-28 | 52.39 | $52.45 | 591430 |
| 2022-01-27 | 52.40 | $51.74 | 582940 |
| 2022-01-26 | 52.48 | $51.20 | 626400 |
| 2022-01-25 | 52.62 | $51.48 | 423411 |
| 2022-01-24 | 52.74 | $52.00 | 536400 |
| 2022-01-21 | 52.80 | $52.51 | 472224 |
| 2022-01-20 | 52.82 | $52.76 | 356749 |
| 2022-01-19 | 52.80 | $53.13 | 440910 |
| 2022-01-18 | 52.75 | $52.64 | 477600 |
| 2022-01-14 | 52.73 | $53.20 | 353030 |
| 2022-01-13 | 52.67 | $53.16 | 425648 |
| 2022-01-12 | 52.59 | $52.52 | 459006 |
| 2022-01-11 | 52.58 | $52.56 | 483208 |
| 2022-01-10 | 52.55 | $53.17 | 472500 |
| 2022-01-07 | 52.44 | $53.27 | 629401 |
| 2022-01-06 | 52.32 | $52.59 | 470544 |
| 2022-01-05 | 52.26 | $52.83 | 453800 |
| 2022-01-04 | 52.16 | $52.44 | 306300 |
| 2022-01-03 | 52.10 | $52.61 | 342512 |
| 2021-12-31 | 52.01 | $52.92 | 270230 |
| 2021-12-30 | 51.87 | $52.72 | 378400 |
| 2021-12-29 | 51.74 | $52.90 | 167300 |
| 2021-12-28 | 51.57 | $52.39 | 301347 |
| 2021-12-27 | 51.44 | $51.71 | 362711 |
| 2021-12-23 | 51.36 | $51.32 | 387300 |
| 2021-12-22 | 51.32 | $52.09 | 296900 |
| 2021-12-21 | 51.19 | $51.80 | 430700 |
| 2021-12-20 | 51.09 | $52.19 | 508200 |
| 2021-12-17 | 50.94 | $51.87 | 833649 |
| 2021-12-16 | 50.81 | $52.55 | 736522 |
| 2021-12-15 | 50.60 | $51.80 | 710400 |
| 2021-12-14 | 50.44 | $50.66 | 582900 |
| 2021-12-13 | 50.40 | $50.95 | 707823 |
| 2021-12-10 | 50.32 | $50.77 | 649000 |
| 2021-12-09 | 50.25 | $50.66 | 545900 |
| 2021-12-08 | 50.19 | $51.14 | 309407 |
| 2021-12-07 | 50.07 | $50.87 | 320135 |
| 2021-12-06 | 49.98 | $51.21 | 459000 |
| 2021-12-03 | 49.84 | $50.48 | 408953 |
| 2021-12-02 | 49.77 | $50.16 | 474241 |
| 2021-12-01 | 49.73 | $49.00 | 376203 |
| 2021-11-30 | 49.81 | $48.67 | 564100 |
| 2021-11-29 | 49.92 | $50.27 | 405500 |
| 2021-11-26 | 49.87 | $49.55 | 261500 |
| 2021-11-24 | 49.89 | $50.56 | 356400 |
| 2021-11-23 | 49.80 | $50.49 | 256500 |
| 2021-11-22 | 49.71 | $50.56 | 360817 |
| 2021-11-19 | 49.60 | $49.92 | 317800 |
| 2021-11-18 | 49.54 | $49.51 | 337520 |
| 2021-11-17 | 49.52 | $49.46 | 386411 |
| 2021-11-16 | 49.50 | $49.34 | 372903 |
| 2021-11-15 | 49.48 | $49.93 | 327100 |
| 2021-11-12 | 49.40 | $49.35 | 494239 |
| 2021-11-11 | 49.37 | $49.88 | 346843 |
| 2021-11-10 | 49.28 | $50.13 | 341632 |
| 2021-11-09 | 49.16 | $49.32 | 285800 |
| 2021-11-08 | 49.11 | $49.28 | 423100 |
| 2021-11-05 | 49.06 | $50.33 | 417600 |
| 2021-11-04 | 48.90 | $49.20 | 511648 |
| 2021-11-03 | 48.85 | $49.81 | 745000 |
| 2021-11-02 | 48.74 | $49.96 | 620800 |
| 2021-11-01 | 48.60 | $50.15 | 603000 |
| 2021-10-29 | 48.44 | $49.31 | 1.1M |
| 2021-10-28 | 48.35 | $48.51 | 793013 |
| 2021-10-27 | 48.32 | $47.82 | 2.3M |
| 2021-10-26 | 48.37 | $48.18 | 984600 |
| 2021-10-25 | 48.37 | $48.78 | 651507 |
| 2021-10-22 | 48.32 | $48.71 | 368239 |
| 2021-10-21 | 48.27 | $48.41 | 397726 |
| 2021-10-20 | 48.25 | $48.27 | 420500 |
| 2021-10-19 | 48.25 | $47.69 | 477000 |
| 2021-10-18 | 48.30 | $47.81 | 405531 |
| 2021-10-15 | 48.34 | $48.32 | 411124 |
| 2021-10-14 | 48.34 | $49.14 | 312200 |
| 2021-10-13 | 48.26 | $48.53 | 468700 |
| 2021-10-12 | 48.24 | $48.29 | 610700 |
| 2021-10-11 | 48.26 | $47.72 | 333700 |
| 2021-10-08 | 48.34 | $48.76 | 269600 |
| 2021-10-07 | 48.34 | $48.78 | 336800 |
| 2021-10-06 | 48.34 | $49.11 | 387700 |
| 2021-10-05 | 48.32 | $48.42 | 466500 |
| 2021-10-04 | 48.39 | $48.45 | 497504 |
| 2021-10-01 | 48.46 | $47.29 | 405924 |
| 2021-09-30 | 48.67 | $46.99 | 465147 |
| 2021-09-29 | 48.93 | $48.06 | 294636 |
| 2021-09-28 | 49.10 | $47.45 | 335800 |
| 2021-09-27 | 49.35 | $47.78 | 482900 |
| 2021-09-24 | 49.58 | $48.32 | 384425 |
| 2021-09-23 | 49.77 | $49.07 | 568700 |
| 2021-09-22 | 49.90 | $48.45 | 413800 |
| 2021-09-21 | 50.09 | $48.14 | 456100 |
| 2021-09-20 | 50.34 | $48.24 | 669600 |
| 2021-09-17 | 50.58 | $48.54 | 1.5M |
| 2021-09-16 | 50.82 | $49.51 | 345733 |
| 2021-09-15 | 50.96 | $50.25 | 312020 |
| 2021-09-14 | 51.04 | $50.15 | 421300 |
| 2021-09-13 | 51.14 | $50.29 | 410300 |
| 2021-09-10 | 51.22 | $50.35 | 356000 |
| 2021-09-09 | 51.30 | $51.42 | 491900 |
| 2021-09-08 | 51.27 | $51.84 | 472640 |
| 2021-09-07 | 51.19 | $50.66 | 399214 |
| 2021-09-03 | 51.22 | $51.76 | 364545 |
| 2021-09-02 | 51.13 | $52.15 | 368826 |
| 2021-09-01 | 51.00 | $52.12 | 527446 |
| 2021-08-31 | 50.86 | $51.35 | 526100 |
| 2021-08-30 | 50.79 | $50.89 | 426035 |
| 2021-08-27 | 50.75 | $50.72 | 346213 |
| 2021-08-26 | 50.73 | $50.32 | 287825 |
| 2021-08-25 | 50.73 | $50.52 | 448200 |
| 2021-08-24 | 50.71 | $50.99 | 364700 |
| 2021-08-23 | 50.64 | $51.42 | 492502 |
| 2021-08-20 | 50.51 | $51.65 | 460639 |
| 2021-08-19 | 50.34 | $51.21 | 537500 |
| 2021-08-18 | 50.20 | $50.96 | 560600 |
| 2021-08-17 | 50.06 | $51.36 | 542244 |
| 2021-08-16 | 49.87 | $50.94 | 465521 |
| 2021-08-13 | 49.70 | $50.65 | 234916 |
| 2021-08-12 | 49.55 | $50.22 | 226900 |
| 2021-08-11 | 49.42 | $50.33 | 466200 |
| 2021-08-10 | 49.27 | $49.49 | 692300 |
| 2021-08-09 | 49.18 | $50.08 | 309825 |
| 2021-08-06 | 49.01 | $50.35 | 579200 |
| 2021-08-05 | 48.80 | $49.78 | 541000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.23
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.72
Average
46.93
Maximum
56.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 51.23 | $49.33 | 2.0M |
| 2026-07-30 | 51.65 | $50.09 | 1.1M |
| 2026-07-29 | 51.98 | $50.30 | 875969 |
| 2026-07-28 | 52.32 | $51.15 | 1.4M |
| 2026-07-27 | 52.53 | $51.23 | 1.3M |
| 2026-07-24 | 52.76 | $52.05 | 1.3M |
| 2026-07-23 | 52.85 | $52.39 | 1.2M |
| 2026-07-22 | 52.88 | $52.92 | 727213 |
| 2026-07-21 | 52.79 | $52.25 | 787435 |
| 2026-07-20 | 52.83 | $52.51 | 689021 |
| 2026-07-17 | 52.82 | $52.43 | 834300 |
| 2026-07-16 | 52.82 | $52.82 | 1.1M |
| 2026-07-15 | 52.74 | $52.16 | 682100 |
| 2026-07-14 | 52.77 | $53.08 | 965873 |
| 2026-07-13 | 52.61 | $53.05 | 956910 |
| 2026-07-10 | 52.43 | $52.78 | 897632 |
| 2026-07-09 | 52.27 | $52.19 | 963000 |
| 2026-07-08 | 52.21 | $52.24 | 840300 |
| 2026-07-07 | 52.12 | $52.58 | 752953 |
| 2026-07-06 | 51.94 | $52.00 | 875447 |
| 2026-07-02 | 51.85 | $52.72 | 1.5M |
| 2026-07-01 | 51.59 | $51.46 | 1.1M |
| 2026-06-30 | 51.56 | $51.83 | 1.4M |
| 2026-06-29 | 51.43 | $52.20 | 1.8M |
| 2026-06-26 | 51.20 | $52.53 | 3.7M |
| 2026-06-25 | 50.87 | $51.60 | 1.1M |
| 2026-06-24 | 50.67 | $52.08 | 1.9M |
| 2026-06-23 | 50.34 | $51.01 | 774740 |
| 2026-06-22 | 50.18 | $50.19 | 863215 |
| 2026-06-18 | 50.17 | $50.18 | 2.5M |
| 2026-06-17 | 50.15 | $49.80 | 945200 |
| 2026-06-16 | 50.22 | $50.79 | 1.4M |
| 2026-06-15 | 50.08 | $50.46 | 1.1M |
| 2026-06-12 | 49.99 | $50.72 | 682424 |
| 2026-06-11 | 49.84 | $50.05 | 957831 |
| 2026-06-10 | 49.79 | $50.72 | 1.1M |
| 2026-06-09 | 49.61 | $50.24 | 1.2M |
| 2026-06-08 | 49.49 | $49.98 | 870500 |
| 2026-06-05 | 49.41 | $50.53 | 946521 |
| 2026-06-04 | 49.20 | $49.67 | 1.1M |
| 2026-06-03 | 49.15 | $48.92 | 2.3M |
| 2026-06-02 | 49.24 | $49.49 | 1.2M |
| 2026-06-01 | 49.24 | $48.47 | 1.3M |
| 2026-05-29 | 49.44 | $50.12 | 1.1M |
| 2026-05-28 | 49.34 | $50.67 | 1.3M |
| 2026-05-27 | 49.11 | $51.15 | 2.5M |
| 2026-05-26 | 48.74 | $49.84 | 811300 |
| 2026-05-22 | 48.59 | $49.82 | 1.8M |
| 2026-05-21 | 48.42 | $49.57 | 1.3M |
| 2026-05-20 | 48.29 | $49.71 | 1.3M |
| 2026-05-19 | 48.12 | $49.29 | 1.2M |
| 2026-05-18 | 48.01 | $48.29 | 1.2M |
| 2026-05-15 | 48.10 | $47.28 | 1.0M |
| 2026-05-14 | 48.42 | $48.24 | 941048 |
| 2026-05-13 | 48.61 | $48.21 | 978217 |
| 2026-05-12 | 48.83 | $48.40 | 1.4M |
| 2026-05-11 | 49.06 | $48.36 | 1.2M |
| 2026-05-08 | 49.34 | $48.51 | 1.0M |
| 2026-05-07 | 49.64 | $48.62 | 1.2M |
| 2026-05-06 | 49.98 | $48.82 | 1.5M |
| 2026-05-05 | 50.33 | $49.12 | 1.0M |
| 2026-05-04 | 50.67 | $49.01 | 1.7M |
| 2026-05-01 | 51.10 | $49.73 | 2.0M |
| 2026-04-30 | 51.45 | $51.93 | 1.8M |
| 2026-04-29 | 51.39 | $51.05 | 1.1M |
| 2026-04-28 | 51.52 | $51.58 | 1.2M |
| 2026-04-27 | 51.55 | $51.42 | 1.5M |
| 2026-04-24 | 51.63 | $50.98 | 1.6M |
| 2026-04-23 | 51.81 | $51.43 | 1.0M |
| 2026-04-22 | 51.93 | $50.34 | 1.3M |
| 2026-04-21 | 52.30 | $50.57 | 1.2M |
| 2026-04-20 | 52.68 | $51.20 | 1.1M |
| 2026-04-17 | 52.99 | $52.41 | 1.3M |
| 2026-04-16 | 53.09 | $52.63 | 811026 |
| 2026-04-15 | 53.17 | $52.49 | 1.1M |
| 2026-04-14 | 53.28 | $52.70 | 954229 |
| 2026-04-13 | 53.36 | $52.90 | 894300 |
| 2026-04-10 | 53.42 | $53.70 | 1.2M |
| 2026-04-09 | 53.31 | $54.22 | 944111 |
| 2026-04-08 | 53.07 | $53.73 | 1.2M |
| 2026-04-07 | 52.90 | $53.55 | 1.2M |
| 2026-04-06 | 52.73 | $53.15 | 871046 |
| 2026-04-02 | 52.62 | $53.67 | 1.2M |
| 2026-04-01 | 52.39 | $53.10 | 1.2M |
| 2026-03-31 | 52.23 | $52.77 | 1.6M |
| 2026-03-30 | 52.12 | $52.62 | 1.3M |
| 2026-03-27 | 52.02 | $51.71 | 1.1M |
| 2026-03-26 | 52.10 | $51.70 | 787246 |
| 2026-03-25 | 52.20 | $51.25 | 966300 |
| 2026-03-24 | 52.41 | $51.49 | 892426 |
| 2026-03-23 | 52.60 | $50.89 | 1.5M |
| 2026-03-20 | 52.94 | $50.97 | 3.2M |
| 2026-03-19 | 53.32 | $52.26 | 1.0M |
| 2026-03-18 | 53.49 | $52.42 | 1.5M |
| 2026-03-17 | 53.65 | $53.50 | 1.1M |
| 2026-03-16 | 53.60 | $53.63 | 1.6M |
| 2026-03-13 | 53.52 | $53.60 | 1.0M |
| 2026-03-12 | 53.42 | $52.75 | 1.4M |
| 2026-03-11 | 53.48 | $52.11 | 2.0M |
| 2026-03-10 | 53.68 | $52.00 | 2.0M |
| 2026-03-09 | 53.94 | $52.91 | 1.6M |
| 2026-03-06 | 54.03 | $53.37 | 1.7M |
| 2026-03-05 | 54.04 | $53.44 | 1.2M |
| 2026-03-04 | 54.03 | $54.17 | 1.2M |
| 2026-03-03 | 53.85 | $53.85 | 866930 |
| 2026-03-02 | 53.71 | $53.98 | 1.1M |
| 2026-02-27 | 53.51 | $53.96 | 1.5M |
| 2026-02-26 | 53.27 | $53.46 | 1.2M |
| 2026-02-25 | 53.10 | $53.48 | 916022 |
| 2026-02-24 | 52.88 | $53.46 | 1.7M |
| 2026-02-23 | 52.63 | $53.65 | 2.2M |
| 2026-02-20 | 52.29 | $52.44 | 2.1M |
| 2026-02-19 | 52.15 | $52.09 | 3.2M |
| 2026-02-18 | 52.05 | $50.98 | 6.9M |
| 2026-02-17 | 52.17 | $52.56 | 2.1M |
| 2026-02-13 | 51.96 | $54.00 | 1.1M |
| 2026-02-12 | 51.41 | $52.50 | 565349 |
| 2026-02-11 | 51.09 | $51.70 | 816516 |
| 2026-02-10 | 50.87 | $51.26 | 1.3M |
| 2026-02-09 | 50.71 | $50.59 | 906338 |
| 2026-02-06 | 50.67 | $50.65 | 2.3M |
| 2026-02-05 | 50.60 | $50.92 | 1.1M |
| 2026-02-04 | 50.45 | $50.69 | 1.2M |
| 2026-02-03 | 50.33 | $50.91 | 810037 |
| 2026-02-02 | 50.14 | $50.11 | 1.5M |
| 2026-01-30 | 50.09 | $50.25 | 1.7M |
| 2026-01-29 | 49.99 | $50.27 | 739828 |
| 2026-01-28 | 49.87 | $49.93 | 759800 |
| 2026-01-27 | 49.80 | $50.44 | 527900 |
| 2026-01-26 | 49.61 | $49.68 | 610100 |
| 2026-01-23 | 49.55 | $49.33 | 774092 |
| 2026-01-22 | 49.54 | $49.94 | 665333 |
| 2026-01-21 | 49.41 | $50.26 | 866500 |
| 2026-01-20 | 49.18 | $49.74 | 1.0M |
| 2026-01-16 | 49.03 | $49.69 | 732210 |
| 2026-01-15 | 48.86 | $49.30 | 844905 |
| 2026-01-14 | 48.74 | $49.28 | 861800 |
| 2026-01-13 | 48.61 | $48.87 | 1.0M |
| 2026-01-12 | 48.54 | $48.81 | 816010 |
| 2026-01-09 | 48.48 | $48.84 | 971800 |
| 2026-01-08 | 48.39 | $48.98 | 707435 |
| 2026-01-07 | 48.27 | $48.59 | 828941 |
| 2026-01-06 | 48.20 | $48.72 | 748605 |
| 2026-01-05 | 48.10 | $48.16 | 861400 |
| 2026-01-02 | 48.10 | $48.46 | 663300 |
| 2025-12-31 | 48.04 | $47.99 | 818352 |
| 2025-12-30 | 48.07 | $48.09 | 542218 |
| 2025-12-29 | 48.08 | $47.85 | 550538 |
| 2025-12-26 | 48.14 | $47.57 | 447561 |
| 2025-12-24 | 48.28 | $47.70 | 492333 |
| 2025-12-23 | 48.41 | $47.36 | 1.5M |
| 2025-12-22 | 48.63 | $47.46 | 1.0M |
| 2025-12-19 | 48.86 | $47.72 | 2.8M |
| 2025-12-18 | 49.08 | $48.94 | 907900 |
| 2025-12-17 | 49.07 | $49.16 | 1.4M |
| 2025-12-16 | 49.02 | $48.68 | 1.2M |
| 2025-12-15 | 49.05 | $49.28 | 1.3M |
| 2025-12-12 | 48.97 | $48.13 | 1.3M |
| 2025-12-11 | 49.11 | $47.52 | 1.3M |
| 2025-12-10 | 49.39 | $47.83 | 2.0M |
| 2025-12-09 | 49.66 | $48.22 | 818501 |
| 2025-12-08 | 49.88 | $48.18 | 1.0M |
| 2025-12-05 | 50.14 | $48.57 | 640500 |
| 2025-12-04 | 50.35 | $48.73 | 1.1M |
| 2025-12-03 | 50.56 | $49.33 | 1.2M |
| 2025-12-02 | 50.67 | $49.50 | 1.3M |
| 2025-12-01 | 50.75 | $50.43 | 924436 |
| 2025-11-28 | 50.64 | $50.82 | 513835 |
| 2025-11-26 | 50.42 | $50.74 | 1.1M |
| 2025-11-25 | 50.17 | $50.32 | 1.4M |
| 2025-11-24 | 49.96 | $49.80 | 1.0M |
| 2025-11-21 | 49.82 | $49.57 | 1.0M |
| 2025-11-20 | 49.70 | $49.20 | 1.1M |
| 2025-11-19 | 49.62 | $48.68 | 1.2M |
| 2025-11-18 | 49.63 | $48.81 | 1.6M |
| 2025-11-17 | 49.61 | $49.14 | 1.4M |
| 2025-11-14 | 49.51 | $49.43 | 2.0M |
| 2025-11-13 | 49.32 | $50.44 | 1.5M |
| 2025-11-12 | 48.87 | $50.52 | 1.6M |
| 2025-11-11 | 48.32 | $50.29 | 1.9M |
| 2025-11-10 | 47.73 | $48.90 | 1.5M |
| 2025-11-07 | 47.33 | $47.85 | 1.7M |
| 2025-11-06 | 47.07 | $47.77 | 933116 |
| 2025-11-05 | 46.79 | $47.57 | 1.2M |
| 2025-11-04 | 46.49 | $47.39 | 1.7M |
| 2025-11-03 | 46.18 | $46.96 | 1.5M |
| 2025-10-31 | 45.90 | $45.68 | 2.0M |
| 2025-10-30 | 45.85 | $45.80 | 1.7M |
| 2025-10-29 | 45.75 | $45.75 | 1.9M |
| 2025-10-28 | 45.64 | $45.87 | 1.2M |
| 2025-10-27 | 45.49 | $46.44 | 1.2M |
| 2025-10-24 | 45.18 | $46.16 | 1.3M |
| 2025-10-23 | 44.89 | $45.80 | 1.5M |
| 2025-10-22 | 44.61 | $45.36 | 1.0M |
| 2025-10-21 | 44.38 | $44.94 | 728239 |
| 2025-10-20 | 44.20 | $45.03 | 790202 |
| 2025-10-17 | 43.96 | $44.60 | 868138 |
| 2025-10-16 | 43.78 | $43.89 | 1.2M |
| 2025-10-15 | 43.72 | $43.81 | 1.1M |
| 2025-10-14 | 43.66 | $43.43 | 1.2M |
| 2025-10-13 | 43.66 | $43.22 | 675657 |
| 2025-10-10 | 43.71 | $43.58 | 705871 |
| 2025-10-09 | 43.70 | $43.79 | 574400 |
| 2025-10-08 | 43.63 | $43.90 | 825700 |
| 2025-10-07 | 43.52 | $43.82 | 1.0M |
| 2025-10-06 | 43.42 | $43.73 | 1.5M |
| 2025-10-03 | 43.31 | $43.17 | 1.4M |
| 2025-10-02 | 43.30 | $42.86 | 1.9M |
| 2025-10-01 | 43.35 | $43.37 | 1.2M |
| 2025-09-30 | 43.31 | $44.00 | 1.2M |
| 2025-09-29 | 43.12 | $43.37 | 912830 |
| 2025-09-26 | 43.03 | $43.44 | 711458 |
| 2025-09-25 | 42.90 | $42.69 | 1.0M |
| 2025-09-24 | 42.92 | $43.75 | 1.1M |
| 2025-09-23 | 42.72 | $43.18 | 1.0M |
| 2025-09-22 | 42.60 | $42.65 | 1.1M |
| 2025-09-19 | 42.57 | $42.79 | 1.7M |
| 2025-09-18 | 42.50 | $42.60 | 783326 |
| 2025-09-17 | 42.47 | $42.30 | 993319 |
| 2025-09-16 | 42.49 | $41.82 | 1.1M |
| 2025-09-15 | 42.62 | $42.35 | 1.1M |
| 2025-09-12 | 42.66 | $42.57 | 972485 |
| 2025-09-11 | 42.65 | $42.48 | 1.3M |
| 2025-09-10 | 42.66 | $42.24 | 890537 |
| 2025-09-09 | 42.72 | $42.38 | 1.2M |
| 2025-09-08 | 42.76 | $42.08 | 1.4M |
| 2025-09-05 | 42.86 | $42.81 | 747200 |
| 2025-09-04 | 42.83 | $42.66 | 909235 |
| 2025-09-03 | 42.82 | $42.73 | 1.1M |
| 2025-09-02 | 42.79 | $42.34 | 1.3M |
| 2025-08-29 | 42.84 | $42.78 | 819744 |
| 2025-08-28 | 42.80 | $42.64 | 1.1M |
| 2025-08-27 | 42.78 | $43.05 | 1.1M |
| 2025-08-26 | 42.67 | $42.33 | 1.5M |
| 2025-08-25 | 42.69 | $42.49 | 892834 |
| 2025-08-22 | 42.68 | $43.08 | 1.3M |
| 2025-08-21 | 42.53 | $42.20 | 1.2M |
| 2025-08-20 | 42.55 | $42.50 | 951724 |
| 2025-08-19 | 42.51 | $42.65 | 1.3M |
| 2025-08-18 | 42.42 | $41.93 | 915400 |
| 2025-08-15 | 42.47 | $42.46 | 1.1M |
| 2025-08-14 | 42.40 | $42.62 | 810853 |
| 2025-08-13 | 42.30 | $42.96 | 823346 |
| 2025-08-12 | 42.10 | $42.65 | 1.0M |
| 2025-08-11 | 41.93 | $42.19 | 703900 |
| 2025-08-08 | 41.83 | $42.08 | 865300 |
| 2025-08-07 | 41.74 | $42.46 | 827600 |
| 2025-08-06 | 41.55 | $42.09 | 1.2M |
| 2025-08-05 | 41.40 | $42.39 | 1.2M |
| 2025-08-04 | 41.17 | $42.17 | 1.1M |
| 2025-08-01 | 40.94 | $41.45 | 1.9M |
| 2025-07-31 | 40.83 | $41.12 | 1.7M |
| 2025-07-30 | 40.77 | $41.33 | 1.2M |
| 2025-07-29 | 40.65 | $41.29 | 1.4M |
| 2025-07-28 | 40.53 | $40.95 | 1.5M |
| 2025-07-25 | 40.46 | $41.40 | 2.3M |
| 2025-07-24 | 40.29 | $39.73 | 1.7M |
| 2025-07-23 | 40.44 | $40.09 | 2.0M |
| 2025-07-22 | 40.54 | $40.87 | 1.4M |
| 2025-07-21 | 40.49 | $40.71 | 1.6M |
| 2025-07-18 | 40.47 | $40.02 | 1.8M |
| 2025-07-17 | 40.60 | $40.21 | 2.1M |
| 2025-07-16 | 40.71 | $40.72 | 1.0M |
| 2025-07-15 | 40.72 | $40.40 | 1.2M |
| 2025-07-14 | 40.81 | $41.21 | 655561 |
| 2025-07-11 | 40.74 | $41.12 | 943800 |
| 2025-07-10 | 40.68 | $41.47 | 903000 |
| 2025-07-09 | 40.54 | $40.91 | 1.2M |
| 2025-07-08 | 40.50 | $40.68 | 1.3M |
| 2025-07-07 | 40.50 | $40.91 | 1.3M |
| 2025-07-03 | 40.46 | $41.21 | 651600 |
| 2025-07-02 | 40.34 | $40.73 | 1.4M |
| 2025-07-01 | 40.31 | $40.95 | 1.6M |
| 2025-06-30 | 40.24 | $40.63 | 1.5M |
| 2025-06-27 | 40.22 | $40.20 | 2.9M |
| 2025-06-26 | 40.29 | $40.42 | 1.3M |
| 2025-06-25 | 40.33 | $39.96 | 1.8M |
| 2025-06-24 | 40.48 | $40.26 | 1.2M |
| 2025-06-23 | 40.59 | $41.06 | 1.4M |
| 2025-06-20 | 40.55 | $40.54 | 2.0M |
| 2025-06-18 | 40.62 | $40.16 | 1.1M |
| 2025-06-17 | 40.79 | $40.11 | 926204 |
| 2025-06-16 | 41.00 | $40.26 | 1.2M |
| 2025-06-13 | 41.21 | $40.96 | 1.0M |
| 2025-06-12 | 41.31 | $41.30 | 1.0M |
| 2025-06-11 | 41.35 | $41.08 | 728706 |
| 2025-06-10 | 41.46 | $41.45 | 733300 |
| 2025-06-09 | 41.50 | $40.81 | 916313 |
| 2025-06-06 | 41.69 | $40.97 | 976844 |
| 2025-06-05 | 41.87 | $41.22 | 809300 |
| 2025-06-04 | 42.03 | $41.25 | 1.2M |
| 2025-06-03 | 42.22 | $42.07 | 1.4M |
| 2025-06-02 | 42.26 | $42.58 | 806445 |
| 2025-05-30 | 42.20 | $42.40 | 1.2M |
| 2025-05-29 | 42.17 | $42.55 | 779913 |
| 2025-05-28 | 42.11 | $41.99 | 1.2M |
| 2025-05-27 | 42.15 | $42.90 | 1.0M |
| 2025-05-23 | 42.01 | $42.00 | 1.2M |
| 2025-05-22 | 42.04 | $41.74 | 687300 |
| 2025-05-21 | 42.13 | $41.97 | 610826 |
| 2025-05-20 | 42.18 | $42.83 | 552527 |
| 2025-05-19 | 42.06 | $42.72 | 1.2M |
| 2025-05-16 | 41.95 | $42.69 | 645619 |
| 2025-05-15 | 41.83 | $42.20 | 964133 |
| 2025-05-14 | 41.80 | $40.94 | 980700 |
| 2025-05-13 | 42.03 | $41.50 | 1.1M |
| 2025-05-12 | 42.18 | $42.62 | 1.2M |
| 2025-05-09 | 42.12 | $42.44 | 612400 |
| 2025-05-08 | 42.08 | $42.33 | 888500 |
| 2025-05-07 | 42.07 | $42.58 | 748848 |
| 2025-05-06 | 42.01 | $42.59 | 672847 |
| 2025-05-05 | 41.94 | $42.38 | 1.0M |
| 2025-05-02 | 41.90 | $41.76 | 648600 |
| 2025-05-01 | 41.99 | $41.56 | 768839 |
| 2025-04-30 | 42.14 | $42.12 | 1.5M |
| 2025-04-29 | 42.19 | $41.70 | 1.0M |
| 2025-04-28 | 42.35 | $41.41 | 1.4M |
| 2025-04-25 | 42.59 | $41.36 | 1.8M |
| 2025-04-24 | 42.89 | $42.98 | 1.3M |
| 2025-04-23 | 42.90 | $43.29 | 997801 |
| 2025-04-22 | 42.84 | $43.71 | 1.1M |
| 2025-04-21 | 42.69 | $42.44 | 891900 |
| 2025-04-17 | 42.78 | $43.08 | 932300 |
| 2025-04-16 | 42.75 | $43.00 | 757300 |
| 2025-04-15 | 42.74 | $43.20 | 898827 |
| 2025-04-14 | 42.68 | $43.25 | 887000 |
| 2025-04-11 | 42.61 | $42.19 | 808617 |
| 2025-04-10 | 42.75 | $41.62 | 1.6M |
| 2025-04-09 | 43.04 | $42.28 | 1.4M |
| 2025-04-08 | 43.24 | $41.42 | 1.4M |
| 2025-04-07 | 43.65 | $41.58 | 1.8M |
| 2025-04-04 | 44.09 | $42.70 | 1.6M |
| 2025-04-03 | 44.37 | $44.31 | 1.9M |
| 2025-04-02 | 44.35 | $44.63 | 818836 |
| 2025-04-01 | 44.26 | $44.75 | 1.3M |
| 2025-03-31 | 44.13 | $44.60 | 1.5M |
| 2025-03-28 | 44.01 | $44.41 | 784822 |
| 2025-03-27 | 43.90 | $43.74 | 1.1M |
| 2025-03-26 | 43.93 | $42.98 | 1.6M |
| 2025-03-25 | 44.11 | $42.56 | 1.1M |
| 2025-03-24 | 44.41 | $43.42 | 811600 |
| 2025-03-21 | 44.58 | $43.74 | 2.4M |
| 2025-03-20 | 44.70 | $44.33 | 894642 |
| 2025-03-19 | 44.72 | $44.27 | 1.0M |
| 2025-03-18 | 44.75 | $44.56 | 930845 |
| 2025-03-17 | 44.72 | $44.77 | 1.2M |
| 2025-03-14 | 44.63 | $44.88 | 1.8M |
| 2025-03-13 | 44.51 | $44.31 | 1.0M |
| 2025-03-12 | 44.48 | $43.57 | 958411 |
| 2025-03-11 | 44.59 | $44.29 | 1.2M |
| 2025-03-10 | 44.58 | $44.95 | 1.0M |
| 2025-03-07 | 44.41 | $44.55 | 1.2M |
| 2025-03-06 | 44.30 | $43.92 | 884800 |
| 2025-03-05 | 44.30 | $43.90 | 773300 |
| 2025-03-04 | 44.30 | $44.40 | 1.4M |
| 2025-03-03 | 44.19 | $45.24 | 1.3M |
| 2025-02-28 | 43.88 | $44.83 | 1.4M |
| 2025-02-27 | 43.61 | $44.10 | 1.3M |
| 2025-02-26 | 43.44 | $44.25 | 1.2M |
| 2025-02-25 | 43.21 | $44.62 | 1.0M |
| 2025-02-24 | 42.86 | $44.31 | 943500 |
| 2025-02-21 | 42.52 | $44.36 | 1.0M |
| 2025-02-20 | 42.11 | $43.80 | 1.5M |
| 2025-02-19 | 41.75 | $43.33 | 1.2M |
| 2025-02-18 | 41.44 | $42.81 | 1.5M |
| 2025-02-14 | 41.19 | $41.64 | 1.7M |
| 2025-02-13 | 41.15 | $42.12 | 1.6M |
| 2025-02-12 | 41.00 | $41.85 | 930500 |
| 2025-02-11 | 40.89 | $41.92 | 926512 |
| 2025-02-10 | 40.75 | $41.19 | 1.2M |
| 2025-02-07 | 40.74 | $40.91 | 782917 |
| 2025-02-06 | 40.80 | $41.32 | 800411 |
| 2025-02-05 | 40.79 | $41.37 | 891700 |
| 2025-02-04 | 40.77 | $40.91 | 733426 |
| 2025-02-03 | 40.85 | $40.95 | 1.3M |
| 2025-01-31 | 40.93 | $41.14 | 1.4M |
| 2025-01-30 | 41.00 | $41.31 | 1.6M |
| 2025-01-29 | 41.05 | $41.28 | 716700 |
| 2025-01-28 | 41.11 | $41.72 | 699300 |
| 2025-01-27 | 41.11 | $42.33 | 1.1M |
| 2025-01-24 | 40.97 | $41.22 | 971000 |
| 2025-01-23 | 41.06 | $41.00 | 736799 |
| 2025-01-22 | 41.22 | $41.26 | 962011 |
| 2025-01-21 | 41.35 | $42.48 | 1.0M |
| 2025-01-17 | 41.25 | $41.82 | 1.1M |
| 2025-01-16 | 41.29 | $41.94 | 1.4M |
| 2025-01-15 | 41.31 | $41.28 | 1.1M |
| 2025-01-14 | 41.49 | $41.05 | 858200 |
| 2025-01-13 | 41.75 | $40.57 | 1.1M |
| 2025-01-10 | 42.16 | $40.56 | 1.6M |
| 2025-01-08 | 42.64 | $42.67 | 1.3M |
| 2025-01-07 | 42.77 | $42.54 | 1.9M |
| 2025-01-06 | 42.95 | $42.33 | 1.8M |
| 2025-01-03 | 43.21 | $43.15 | 1.7M |
| 2025-01-02 | 43.34 | $43.21 | 1.1M |
| 2024-12-31 | 43.49 | $43.62 | 1.1M |
| 2024-12-30 | 43.59 | $43.54 | 816600 |
| 2024-12-27 | 43.72 | $43.52 | 724400 |
| 2024-12-26 | 43.88 | $43.78 | 769117 |
| 2024-12-24 | 44.03 | $43.77 | 491642 |
| 2024-12-23 | 44.20 | $44.20 | 1.6M |
| 2024-12-20 | 44.31 | $44.03 | 2.6M |
| 2024-12-19 | 44.49 | $43.91 | 1.4M |
| 2024-12-18 | 44.72 | $43.66 | 1.3M |
| 2024-12-17 | 45.05 | $44.49 | 976300 |
| 2024-12-16 | 45.26 | $44.25 | 1.3M |
| 2024-12-13 | 45.56 | $44.48 | 2.1M |
| 2024-12-12 | 45.87 | $44.53 | 1.8M |
| 2024-12-11 | 46.21 | $45.16 | 1.0M |
| 2024-12-10 | 46.49 | $45.59 | 1.8M |
| 2024-12-09 | 46.71 | $45.84 | 743287 |
| 2024-12-06 | 46.93 | $46.05 | 381104 |
| 2024-12-05 | 47.13 | $46.46 | 655931 |
| 2024-12-04 | 47.28 | $46.77 | 345816 |
| 2024-12-03 | 47.39 | $47.13 | 649000 |
| 2024-12-02 | 47.44 | $47.21 | 737525 |
| 2024-11-29 | 47.48 | $47.92 | 339308 |
| 2024-11-27 | 47.37 | $48.06 | 698336 |
| 2024-11-26 | 47.23 | $47.71 | 757321 |
| 2024-11-25 | 47.13 | $48.07 | 803300 |
| 2024-11-22 | 46.94 | $47.57 | 768000 |
| 2024-11-21 | 46.82 | $47.60 | 863827 |
| 2024-11-20 | 46.68 | $46.88 | 810200 |
| 2024-11-19 | 46.68 | $46.91 | 559606 |
| 2024-11-18 | 46.67 | $46.78 | 1.6M |
| 2024-11-15 | 46.68 | $46.65 | 1.0M |
| 2024-11-14 | 46.73 | $45.89 | 1.0M |
| 2024-11-13 | 46.94 | $46.33 | 1.0M |
| 2024-11-12 | 47.10 | $47.17 | 614900 |
| 2024-11-11 | 47.11 | $47.45 | 722941 |
| 2024-11-08 | 47.07 | $47.02 | 1.4M |
| 2024-11-07 | 47.11 | $46.49 | 903500 |
| 2024-11-06 | 47.27 | $47.19 | 1.3M |
| 2024-11-05 | 47.30 | $46.72 | 768200 |
| 2024-11-04 | 47.45 | $46.14 | 905600 |
| 2024-11-01 | 47.73 | $46.10 | 1.1M |
| 2024-10-31 | 48.08 | $47.40 | 1.0M |
| 2024-10-30 | 48.20 | $47.47 | 965000 |
| 2024-10-29 | 48.33 | $47.68 | 1.5M |
| 2024-10-28 | 48.43 | $48.70 | 1.0M |
| 2024-10-25 | 48.34 | $48.34 | 1.5M |
| 2024-10-24 | 48.30 | $48.81 | 1.0M |
| 2024-10-23 | 48.15 | $49.00 | 775340 |
| 2024-10-22 | 47.94 | $48.55 | 1.1M |
| 2024-10-21 | 47.78 | $48.50 | 896819 |
| 2024-10-18 | 47.62 | $48.40 | 647700 |
| 2024-10-17 | 47.44 | $48.26 | 644046 |
| 2024-10-16 | 47.27 | $48.72 | 746137 |
| 2024-10-15 | 46.98 | $48.26 | 1.5M |
| 2024-10-14 | 46.73 | $47.55 | 906000 |
| 2024-10-11 | 46.60 | $46.48 | 486625 |
| 2024-10-10 | 46.67 | $45.96 | 710100 |
| 2024-10-09 | 46.87 | $46.09 | 1.0M |
| 2024-10-08 | 47.07 | $46.07 | 857004 |
| 2024-10-07 | 47.31 | $46.27 | 888200 |
| 2024-10-04 | 47.55 | $46.58 | 745400 |
| 2024-10-03 | 47.77 | $46.77 | 500224 |
| 2024-10-02 | 47.97 | $47.53 | 939300 |
| 2024-10-01 | 48.05 | $47.76 | 533526 |
| 2024-09-30 | 48.09 | $47.90 | 830100 |
| 2024-09-27 | 48.11 | $48.09 | 678409 |
| 2024-09-26 | 48.09 | $47.57 | 692338 |
| 2024-09-25 | 48.18 | $47.37 | 1.2M |
| 2024-09-24 | 48.32 | $47.39 | 994337 |
| 2024-09-23 | 48.48 | $48.07 | 1.5M |
| 2024-09-20 | 48.51 | $47.70 | 2.6M |
| 2024-09-19 | 48.63 | $47.87 | 1.8M |
| 2024-09-18 | 48.73 | $48.61 | 725636 |
| 2024-09-17 | 48.68 | $48.84 | 868500 |
| 2024-09-16 | 48.57 | $49.09 | 1.9M |
| 2024-09-13 | 48.39 | $48.59 | 2.0M |
| 2024-09-12 | 48.28 | $47.53 | 676913 |
| 2024-09-11 | 48.38 | $47.83 | 744700 |
| 2024-09-10 | 48.43 | $48.29 | 599706 |
| 2024-09-09 | 48.38 | $48.18 | 517223 |
| 2024-09-06 | 48.34 | $47.98 | 524617 |
| 2024-09-05 | 48.33 | $48.42 | 782552 |
| 2024-09-04 | 48.23 | $48.87 | 731308 |
| 2024-09-03 | 48.01 | $48.51 | 588833 |
| 2024-08-30 | 47.83 | $48.11 | 557200 |
| 2024-08-29 | 47.70 | $47.67 | 442300 |
| 2024-08-28 | 47.63 | $47.61 | 558600 |
| 2024-08-27 | 47.57 | $47.53 | 466900 |
| 2024-08-26 | 47.51 | $47.97 | 531087 |
| 2024-08-23 | 47.34 | $47.71 | 472407 |
| 2024-08-22 | 47.20 | $47.27 | 694100 |
| 2024-08-21 | 47.13 | $47.40 | 949200 |
| 2024-08-20 | 47.01 | $47.00 | 1.0M |
| 2024-08-19 | 46.96 | $46.64 | 864514 |
| 2024-08-16 | 46.97 | $46.53 | 600900 |
| 2024-08-15 | 47.00 | $46.34 | 809400 |
| 2024-08-14 | 47.07 | $46.39 | 655300 |
| 2024-08-13 | 47.14 | $46.54 | 1.1M |
| 2024-08-12 | 47.19 | $46.41 | 552527 |
| 2024-08-09 | 47.27 | $46.37 | 741700 |
| 2024-08-08 | 47.36 | $46.56 | 616513 |
| 2024-08-07 | 47.42 | $46.48 | 922800 |
| 2024-08-06 | 47.51 | $46.07 | 870714 |
| 2024-08-05 | 47.69 | $46.25 | 1.2M |
| 2024-08-02 | 47.85 | $48.03 | 1.1M |
| 2024-08-01 | 47.65 | $47.95 | 741813 |
| 2024-07-31 | 47.44 | $47.38 | 892131 |
| 2024-07-30 | 47.30 | $47.40 | 942144 |
| 2024-07-29 | 47.12 | $46.79 | 1.3M |
| 2024-07-26 | 47.04 | $47.42 | 1.4M |
| 2024-07-25 | 46.81 | $47.87 | 1.3M |
| 2024-07-24 | 46.44 | $47.69 | 2.3M |
| 2024-07-23 | 46.04 | $46.76 | 1.4M |
| 2024-07-22 | 45.76 | $47.13 | 1.1M |
| 2024-07-19 | 45.36 | $46.35 | 667850 |
| 2024-07-18 | 45.05 | $46.60 | 989800 |
| 2024-07-17 | 44.63 | $46.82 | 910800 |
| 2024-07-16 | 44.10 | $46.09 | 799707 |
| 2024-07-15 | 43.63 | $45.16 | 1.3M |
| 2024-07-12 | 43.28 | $44.90 | 904100 |
| 2024-07-11 | 42.93 | $44.59 | 1.0M |
| 2024-07-10 | 42.59 | $43.11 | 571534 |
| 2024-07-09 | 42.50 | $42.63 | 586132 |
| 2024-07-08 | 42.51 | $42.44 | 497418 |
| 2024-07-05 | 42.56 | $42.47 | 880934 |
| 2024-07-03 | 42.61 | $42.44 | 639500 |
| 2024-07-02 | 42.68 | $42.54 | 1.6M |
| 2024-07-01 | 42.73 | $43.02 | 1.0M |
| 2024-06-28 | 42.70 | $43.24 | 2.2M |
| 2024-06-27 | 42.62 | $43.04 | 1.1M |
| 2024-06-26 | 42.57 | $42.50 | 593245 |
| 2024-06-25 | 42.63 | $42.30 | 792555 |
| 2024-06-24 | 42.74 | $42.67 | 742444 |
| 2024-06-21 | 42.80 | $42.69 | 1.6M |
| 2024-06-20 | 42.86 | $42.52 | 1.1M |
| 2024-06-18 | 42.96 | $42.42 | 750202 |
| 2024-06-17 | 43.11 | $42.99 | 1.1M |
| 2024-06-14 | 43.16 | $42.67 | 679400 |
| 2024-06-13 | 43.29 | $42.76 | 840703 |
| 2024-06-12 | 43.42 | $42.76 | 573730 |
| 2024-06-11 | 43.57 | $42.85 | 705100 |
| 2024-06-10 | 43.73 | $42.93 | 575700 |
| 2024-06-07 | 43.90 | $42.80 | 855900 |
| 2024-06-06 | 44.12 | $43.30 | 2.4M |
| 2024-06-05 | 44.27 | $43.69 | 663520 |
| 2024-06-04 | 44.36 | $44.23 | 829236 |
| 2024-06-03 | 44.35 | $44.39 | 665300 |
| 2024-05-31 | 44.31 | $44.56 | 845243 |
| 2024-05-30 | 44.21 | $43.34 | 561228 |
| 2024-05-29 | 44.36 | $42.76 | 630700 |
| 2024-05-28 | 44.65 | $43.40 | 717625 |
| 2024-05-24 | 44.85 | $43.72 | 551025 |
| 2024-05-23 | 45.01 | $43.74 | 720100 |
| 2024-05-22 | 45.19 | $44.70 | 802500 |
| 2024-05-21 | 45.19 | $45.30 | 690400 |
| 2024-05-20 | 45.06 | $44.92 | 991416 |
| 2024-05-17 | 44.98 | $44.99 | 1.0M |
| 2024-05-16 | 44.87 | $45.27 | 938500 |
| 2024-05-15 | 44.67 | $44.64 | 649500 |
| 2024-05-14 | 44.57 | $44.28 | 785900 |
| 2024-05-13 | 44.53 | $44.77 | 822447 |
| 2024-05-10 | 44.37 | $44.55 | 679433 |
| 2024-05-09 | 44.23 | $44.66 | 1.1M |
| 2024-05-08 | 44.03 | $44.06 | 843347 |
| 2024-05-07 | 43.93 | $44.43 | 1.2M |
| 2024-05-06 | 43.72 | $44.30 | 2.2M |
| 2024-05-03 | 43.50 | $43.77 | 1.5M |
| 2024-05-02 | 43.36 | $43.48 | 1.1M |
| 2024-05-01 | 43.25 | $43.92 | 980900 |
| 2024-04-30 | 43.03 | $43.23 | 1.1M |
| 2024-04-29 | 42.91 | $43.37 | 985237 |
| 2024-04-26 | 42.74 | $42.80 | 1.5M |
| 2024-04-25 | 42.66 | $43.25 | 1.2M |
| 2024-04-24 | 42.47 | $43.69 | 669500 |
| 2024-04-23 | 42.15 | $43.55 | 914739 |
| 2024-04-22 | 41.81 | $43.29 | 1.1M |
| 2024-04-19 | 41.46 | $42.80 | 900248 |
| 2024-04-18 | 41.16 | $41.74 | 996200 |
| 2024-04-17 | 41.04 | $40.98 | 775400 |
| 2024-04-16 | 41.06 | $40.55 | 1.2M |
| 2024-04-15 | 41.17 | $40.87 | 1.3M |
| 2024-04-12 | 41.24 | $40.56 | 1.3M |
| 2024-04-11 | 41.38 | $40.72 | 764226 |
| 2024-04-10 | 41.50 | $40.69 | 759225 |
| 2024-04-09 | 41.65 | $42.18 | 646000 |
| 2024-04-08 | 41.52 | $41.66 | 616409 |
| 2024-04-05 | 41.46 | $41.35 | 567423 |
| 2024-04-04 | 41.47 | $41.32 | 1.2M |
| 2024-04-03 | 41.48 | $41.31 | 1.1M |
| 2024-04-02 | 41.49 | $42.01 | 979100 |
| 2024-04-01 | 41.35 | $41.95 | 666028 |
| 2024-03-28 | 41.21 | $42.00 | 676333 |
| 2024-03-27 | 41.03 | $41.68 | 898400 |
| 2024-03-26 | 40.88 | $40.50 | 791900 |
| 2024-03-25 | 40.97 | $40.65 | 531100 |
| 2024-03-22 | 41.03 | $40.73 | 943519 |
| 2024-03-21 | 41.09 | $40.88 | 1.2M |
| 2024-03-20 | 41.13 | $41.26 | 1.3M |
| 2024-03-19 | 41.09 | $41.10 | 600446 |
| 2024-03-18 | 41.08 | $40.99 | 775502 |
| 2024-03-15 | 41.10 | $41.08 | 2.5M |
| 2024-03-14 | 41.09 | $40.75 | 1.3M |
| 2024-03-13 | 41.15 | $41.39 | 961909 |
| 2024-03-12 | 41.09 | $41.59 | 718736 |
| 2024-03-11 | 40.97 | $42.09 | 1.6M |
| 2024-03-08 | 40.73 | $41.53 | 459843 |
| 2024-03-07 | 40.56 | $41.46 | 610800 |
| 2024-03-06 | 40.39 | $40.51 | 838505 |
| 2024-03-05 | 40.39 | $40.41 | 654226 |
| 2024-03-04 | 40.42 | $40.77 | 855300 |
| 2024-03-01 | 40.37 | $40.14 | 1.0M |
| 2024-02-29 | 40.45 | $40.17 | 1.2M |
| 2024-02-28 | 40.53 | $40.61 | 511800 |
| 2024-02-27 | 40.54 | $40.71 | 591979 |
| 2024-02-26 | 40.54 | $40.16 | 660247 |
| 2024-02-23 | 40.64 | $41.44 | 413000 |
| 2024-02-22 | 40.50 | $41.24 | 593704 |
| 2024-02-21 | 40.38 | $41.47 | 845800 |
| 2024-02-20 | 40.19 | $40.96 | 1.4M |
| 2024-02-16 | 40.08 | $40.90 | 1.6M |
| 2024-02-15 | 39.97 | $40.80 | 1.2M |
| 2024-02-14 | 39.86 | $40.03 | 657032 |
| 2024-02-13 | 39.91 | $39.88 | 1.6M |
| 2024-02-12 | 39.99 | $40.70 | 727541 |
| 2024-02-09 | 39.93 | $40.11 | 627700 |
| 2024-02-08 | 39.98 | $39.61 | 664817 |
| 2024-02-07 | 40.15 | $39.68 | 587700 |
| 2024-02-06 | 40.33 | $39.72 | 592700 |
| 2024-02-05 | 40.54 | $39.54 | 1.1M |
| 2024-02-02 | 40.83 | $41.07 | 644100 |
| 2024-02-01 | 40.84 | $41.71 | 797913 |
| 2024-01-31 | 40.73 | $40.93 | 1.1M |
| 2024-01-30 | 40.76 | $41.23 | 847811 |
| 2024-01-29 | 40.74 | $41.07 | 695400 |
| 2024-01-26 | 40.76 | $40.58 | 385000 |
| 2024-01-25 | 40.88 | $40.71 | 1.1M |
| 2024-01-24 | 41.00 | $39.94 | 3.4M |
| 2024-01-23 | 41.31 | $40.38 | 1.3M |
| 2024-01-22 | 41.58 | $40.10 | 1.5M |
| 2024-01-19 | 41.95 | $40.50 | 1.4M |
| 2024-01-18 | 42.31 | $40.56 | 1.1M |
| 2024-01-17 | 42.70 | $40.69 | 888100 |
| 2024-01-16 | 43.14 | $40.92 | 1.9M |
| 2024-01-12 | 43.59 | $42.32 | 429200 |
| 2024-01-11 | 43.82 | $42.12 | 749200 |
| 2024-01-10 | 44.13 | $43.62 | 634000 |
| 2024-01-09 | 44.17 | $43.81 | 1.1M |
| 2024-01-08 | 44.17 | $44.14 | 935700 |
| 2024-01-05 | 44.09 | $44.01 | 889100 |
| 2024-01-04 | 44.03 | $44.28 | 1.3M |
| 2024-01-03 | 43.90 | $44.18 | 1.0M |
| 2024-01-02 | 43.76 | $44.23 | 882000 |
| 2023-12-29 | 43.59 | $43.34 | 1.2M |
| 2023-12-28 | 43.57 | $43.44 | 936836 |
| 2023-12-27 | 43.53 | $43.31 | 556424 |
| 2023-12-26 | 43.50 | $43.27 | 473948 |
| 2023-12-22 | 43.47 | $43.11 | 819700 |
| 2023-12-21 | 43.47 | $43.36 | 699538 |
| 2023-12-20 | 43.41 | $43.07 | 851000 |
| 2023-12-19 | 43.39 | $43.68 | 865700 |
| 2023-12-18 | 43.25 | $43.05 | 1.0M |
| 2023-12-15 | 43.20 | $43.00 | 2.5M |
| 2023-12-14 | 43.16 | $43.80 | 1.6M |
| 2023-12-13 | 42.94 | $44.69 | 1.6M |
| 2023-12-12 | 42.48 | $42.96 | 1.3M |
| 2023-12-11 | 42.32 | $43.11 | 1.2M |
| 2023-12-08 | 42.10 | $42.54 | 728300 |
| 2023-12-07 | 41.96 | $42.43 | 983916 |
| 2023-12-06 | 41.82 | $43.01 | 1.4M |
| 2023-12-05 | 41.53 | $42.02 | 879337 |
| 2023-12-04 | 41.40 | $42.22 | 989064 |
| 2023-12-01 | 41.20 | $41.97 | 609600 |
| 2023-11-30 | 41.03 | $41.06 | 744839 |
| 2023-11-29 | 41.02 | $40.78 | 687134 |
| 2023-11-28 | 41.07 | $41.32 | 818600 |
| 2023-11-27 | 41.02 | $41.48 | 1.4M |
| 2023-11-24 | 40.92 | $41.46 | 264000 |
| 2023-11-22 | 40.81 | $41.20 | 558629 |
| 2023-11-21 | 40.74 | $40.81 | 717700 |
| 2023-11-20 | 40.74 | $40.82 | 873012 |
| 2023-11-17 | 40.73 | $41.31 | 949100 |
| 2023-11-16 | 40.63 | $41.26 | 697300 |
| 2023-11-15 | 40.51 | $41.34 | 1.1M |
| 2023-11-14 | 40.37 | $41.25 | 1.1M |
| 2023-11-13 | 40.22 | $39.19 | 1.1M |
| 2023-11-10 | 40.49 | $40.25 | 542703 |
| 2023-11-09 | 40.58 | $40.44 | 777700 |
| 2023-11-08 | 40.64 | $40.52 | 840223 |
| 2023-11-07 | 40.69 | $41.25 | 706100 |
| 2023-11-06 | 40.61 | $41.51 | 782400 |
| 2023-11-03 | 40.46 | $42.24 | 902402 |
| 2023-11-02 | 40.13 | $41.73 | 1.2M |
| 2023-11-01 | 39.86 | $40.93 | 877840 |
| 2023-10-31 | 39.72 | $40.02 | 970300 |
| 2023-10-30 | 39.75 | $39.52 | 1.2M |
| 2023-10-27 | 39.90 | $39.70 | 1.9M |
| 2023-10-26 | 40.03 | $40.78 | 1.7M |
| 2023-10-25 | 39.97 | $40.14 | 1.6M |
| 2023-10-24 | 40.04 | $39.79 | 1.4M |
| 2023-10-23 | 40.20 | $39.35 | 1.0M |
| 2023-10-20 | 40.48 | $40.04 | 1.4M |
| 2023-10-19 | 40.67 | $40.55 | 1.2M |
| 2023-10-18 | 40.78 | $40.70 | 1.1M |
| 2023-10-17 | 40.88 | $41.36 | 1.3M |
| 2023-10-16 | 40.87 | $41.72 | 1.1M |
| 2023-10-13 | 40.78 | $41.66 | 818748 |
| 2023-10-12 | 40.69 | $41.50 | 1.2M |
| 2023-10-11 | 40.64 | $42.59 | 870017 |
| 2023-10-10 | 40.34 | $41.73 | 893600 |
| 2023-10-09 | 40.19 | $41.13 | 1.4M |
| 2023-10-06 | 40.15 | $40.64 | 1.3M |
| 2023-10-05 | 40.22 | $39.92 | 875415 |
| 2023-10-04 | 40.45 | $39.87 | 897312 |
| 2023-10-03 | 40.74 | $39.49 | 1.1M |
| 2023-10-02 | 41.17 | $38.90 | 1.2M |
| 2023-09-29 | 41.80 | $40.48 | 1.3M |
| 2023-09-28 | 42.20 | $40.66 | 1.2M |
| 2023-09-27 | 42.63 | $41.29 | 1.2M |
| 2023-09-26 | 43.01 | $42.44 | 2.0M |
| 2023-09-25 | 43.20 | $43.12 | 831825 |
| 2023-09-22 | 43.29 | $43.23 | 1.6M |
| 2023-09-21 | 43.37 | $43.04 | 1.0M |
| 2023-09-20 | 43.51 | $43.69 | 861200 |
| 2023-09-19 | 43.54 | $43.80 | 963400 |
| 2023-09-18 | 43.55 | $44.18 | 873200 |
| 2023-09-15 | 43.49 | $44.44 | 2.3M |
| 2023-09-14 | 43.37 | $44.66 | 1.3M |
| 2023-09-13 | 43.19 | $43.72 | 1.5M |
| 2023-09-12 | 43.18 | $43.79 | 460724 |
| 2023-09-11 | 43.16 | $43.70 | 571517 |
| 2023-09-08 | 43.16 | $43.68 | 1.0M |
| 2023-09-07 | 43.17 | $43.42 | 692600 |
| 2023-09-06 | 43.24 | $43.18 | 765600 |
| 2023-09-05 | 43.38 | $42.68 | 1.2M |
| 2023-09-01 | 43.66 | $43.99 | 662220 |
| 2023-08-31 | 43.71 | $43.86 | 937800 |
| 2023-08-30 | 43.80 | $44.23 | 669700 |
| 2023-08-29 | 43.84 | $44.19 | 827644 |
| 2023-08-28 | 43.90 | $44.09 | 1.1M |
| 2023-08-25 | 43.99 | $43.89 | 1.1M |
| 2023-08-24 | 44.15 | $43.86 | 811800 |
| 2023-08-23 | 44.35 | $43.81 | 1.1M |
| 2023-08-22 | 44.60 | $44.06 | 1.1M |
| 2023-08-21 | 44.84 | $43.87 | 1.4M |
| 2023-08-18 | 45.16 | $44.15 | 1.3M |
| 2023-08-17 | 45.48 | $43.65 | 1.8M |
| 2023-08-16 | 45.97 | $44.55 | 764100 |
| 2023-08-15 | 46.34 | $44.39 | 916900 |
| 2023-08-14 | 46.82 | $45.85 | 1.1M |
| 2023-08-11 | 47.06 | $47.13 | 535126 |
| 2023-08-10 | 47.08 | $46.62 | 693709 |
| 2023-08-09 | 47.21 | $47.02 | 793500 |
| 2023-08-08 | 47.27 | $46.97 | 727100 |
| 2023-08-07 | 47.36 | $47.06 | 580000 |
| 2023-08-04 | 47.44 | $46.60 | 736832 |
| 2023-08-03 | 47.64 | $46.83 | 855223 |
| 2023-08-02 | 47.81 | $47.72 | 611928 |
| 2023-08-01 | 47.83 | $47.61 | 994022 |
| 2023-07-31 | 47.88 | $47.67 | 763020 |
| 2023-07-28 | 47.92 | $47.54 | 716519 |
| 2023-07-27 | 47.99 | $47.86 | 783218 |
| 2023-07-26 | 48.01 | $48.99 | 564700 |
| 2023-07-25 | 47.79 | $48.84 | 634000 |
| 2023-07-24 | 47.56 | $49.12 | 655700 |
| 2023-07-21 | 47.25 | $49.16 | 972005 |
| 2023-07-20 | 46.87 | $48.50 | 902943 |
| 2023-07-19 | 46.58 | $46.99 | 854316 |
| 2023-07-18 | 46.56 | $46.36 | 821214 |
| 2023-07-17 | 46.67 | $46.66 | 1.0M |
| 2023-07-14 | 46.74 | $47.50 | 689648 |
| 2023-07-13 | 46.65 | $47.56 | 741100 |
| 2023-07-12 | 46.54 | $47.51 | 809800 |
| 2023-07-11 | 46.42 | $46.57 | 722900 |
| 2023-07-10 | 46.49 | $46.25 | 797300 |
| 2023-07-07 | 46.64 | $46.42 | 940013 |
| 2023-07-06 | 46.78 | $46.93 | 734100 |
| 2023-07-05 | 46.84 | $47.22 | 703928 |
| 2023-07-03 | 46.86 | $47.18 | 559433 |
| 2023-06-30 | 46.89 | $46.83 | 919806 |
| 2023-06-29 | 47.01 | $46.34 | 719328 |
| 2023-06-28 | 47.25 | $46.43 | 1.0M |
| 2023-06-27 | 47.52 | $47.47 | 975505 |
| 2023-06-26 | 47.62 | $47.02 | 941435 |
| 2023-06-23 | 47.83 | $46.05 | 2.2M |
| 2023-06-22 | 48.28 | $47.34 | 988700 |
| 2023-06-21 | 48.54 | $47.89 | 990803 |
| 2023-06-20 | 48.73 | $47.68 | 1.5M |
| 2023-06-16 | 48.99 | $48.67 | 2.6M |
| 2023-06-15 | 49.09 | $48.85 | 1.3M |
| 2023-06-14 | 49.17 | $48.85 | 887100 |
| 2023-06-13 | 49.26 | $49.37 | 672000 |
| 2023-06-12 | 49.26 | $49.38 | 816800 |
| 2023-06-09 | 49.26 | $49.54 | 506926 |
| 2023-06-08 | 49.22 | $49.75 | 781147 |
| 2023-06-07 | 49.14 | $49.97 | 804815 |
| 2023-06-06 | 48.99 | $49.14 | 611935 |
| 2023-06-05 | 49.01 | $49.08 | 880508 |
| 2023-06-02 | 49.03 | $49.66 | 684218 |
| 2023-06-01 | 48.94 | $48.69 | 1.2M |
| 2023-05-31 | 49.05 | $48.73 | 797833 |
| 2023-05-30 | 49.17 | $48.13 | 447600 |
| 2023-05-26 | 49.43 | $48.30 | 427700 |
| 2023-05-25 | 49.70 | $48.51 | 473213 |
| 2023-05-24 | 49.97 | $49.00 | 470900 |
| 2023-05-23 | 50.18 | $49.43 | 591500 |
| 2023-05-22 | 50.34 | $49.41 | 563532 |
| 2023-05-19 | 50.52 | $49.36 | 889100 |
| 2023-05-18 | 50.74 | $49.79 | 868000 |
| 2023-05-17 | 50.91 | $50.19 | 1.4M |
| 2023-05-16 | 51.01 | $50.21 | 757400 |
| 2023-05-15 | 51.13 | $50.72 | 926100 |
| 2023-05-12 | 51.15 | $51.05 | 665000 |
| 2023-05-11 | 51.11 | $50.69 | 518434 |
| 2023-05-10 | 51.13 | $51.22 | 717700 |
| 2023-05-09 | 51.04 | $50.71 | 767316 |
| 2023-05-08 | 51.04 | $51.20 | 646800 |
| 2023-05-05 | 50.93 | $51.35 | 645200 |
| 2023-05-04 | 50.77 | $50.55 | 789171 |
| 2023-05-03 | 50.74 | $49.99 | 723236 |
| 2023-05-02 | 50.83 | $49.80 | 724700 |
| 2023-05-01 | 50.97 | $50.41 | 891600 |
| 2023-04-28 | 51.00 | $50.62 | 1.2M |
| 2023-04-27 | 50.98 | $51.16 | 506822 |
| 2023-04-26 | 50.84 | $50.40 | 578817 |
| 2023-04-25 | 50.83 | $50.82 | 938509 |
| 2023-04-24 | 50.73 | $50.90 | 608600 |
| 2023-04-21 | 50.59 | $50.56 | 727905 |
| 2023-04-20 | 50.50 | $50.95 | 1.2M |
| 2023-04-19 | 50.30 | $50.53 | 765400 |
| 2023-04-18 | 50.16 | $49.80 | 730800 |
| 2023-04-17 | 50.14 | $50.07 | 515326 |
| 2023-04-14 | 50.05 | $49.49 | 873148 |
| 2023-04-13 | 50.07 | $50.57 | 442800 |
| 2023-04-12 | 49.86 | $50.72 | 1.0M |
| 2023-04-11 | 49.57 | $51.05 | 1.4M |
| 2023-04-10 | 49.17 | $50.66 | 455500 |
| 2023-04-06 | 48.79 | $50.46 | 541900 |
| 2023-04-05 | 48.38 | $49.78 | 561645 |
| 2023-04-04 | 48.04 | $48.68 | 534000 |
| 2023-04-03 | 47.88 | $48.68 | 544500 |
| 2023-03-31 | 47.70 | $48.89 | 872400 |
| 2023-03-30 | 47.44 | $48.17 | 320437 |
| 2023-03-29 | 47.29 | $48.08 | 468110 |
| 2023-03-28 | 47.13 | $47.67 | 536400 |
| 2023-03-27 | 47.04 | $47.26 | 510800 |
| 2023-03-24 | 47.02 | $47.14 | 608800 |
| 2023-03-23 | 47.03 | $45.40 | 799915 |
| 2023-03-22 | 47.41 | $46.18 | 764169 |
| 2023-03-21 | 47.68 | $47.30 | 1.1M |
| 2023-03-20 | 47.76 | $48.83 | 809605 |
| 2023-03-17 | 47.53 | $48.12 | 1.2M |
| 2023-03-16 | 47.41 | $48.91 | 640800 |
| 2023-03-15 | 47.11 | $48.16 | 1.2M |
| 2023-03-14 | 46.92 | $47.87 | 1.5M |
| 2023-03-13 | 46.76 | $46.07 | 1.1M |
| 2023-03-10 | 46.96 | $45.62 | 581449 |
| 2023-03-09 | 47.29 | $46.53 | 498960 |
| 2023-03-08 | 47.47 | $47.02 | 481100 |
| 2023-03-07 | 47.59 | $46.74 | 676105 |
| 2023-03-06 | 47.79 | $47.66 | 898814 |
| 2023-03-03 | 47.83 | $47.71 | 689441 |
| 2023-03-02 | 47.86 | $47.49 | 604700 |
| 2023-03-01 | 47.94 | $46.81 | 467731 |
| 2023-02-28 | 48.18 | $47.80 | 976612 |
| 2023-02-27 | 48.24 | $48.28 | 453100 |
| 2023-02-24 | 48.22 | $48.57 | 578200 |
| 2023-02-23 | 48.13 | $48.36 | 633648 |
| 2023-02-22 | 48.07 | $48.37 | 782135 |
| 2023-02-21 | 48.00 | $48.44 | 903417 |
| 2023-02-17 | 47.91 | $49.62 | 825000 |
| 2023-02-16 | 47.54 | $48.16 | 1.1M |
| 2023-02-15 | 47.43 | $47.08 | 1.0M |
| 2023-02-14 | 47.53 | $47.07 | 682713 |
| 2023-02-13 | 47.65 | $47.94 | 570923 |
| 2023-02-10 | 47.61 | $47.69 | 553243 |
| 2023-02-09 | 47.61 | $46.66 | 635336 |
| 2023-02-08 | 47.83 | $47.56 | 595125 |
| 2023-02-07 | 47.89 | $48.36 | 619300 |
| 2023-02-06 | 47.80 | $48.31 | 808000 |
| 2023-02-03 | 47.71 | $48.39 | 1.1M |
| 2023-02-02 | 47.58 | $49.08 | 1.2M |
| 2023-02-01 | 47.29 | $48.00 | 924900 |
| 2023-01-31 | 47.18 | $47.58 | 2.5M |
| 2023-01-30 | 47.15 | $46.92 | 585200 |
| 2023-01-27 | 47.25 | $47.22 | 567629 |
| 2023-01-26 | 47.31 | $47.17 | 510031 |
| 2023-01-25 | 47.39 | $46.89 | 933400 |
| 2023-01-24 | 47.54 | $47.37 | 651000 |
| 2023-01-23 | 47.63 | $46.55 | 1.1M |
| 2023-01-20 | 47.89 | $46.50 | 954535 |
| 2023-01-19 | 48.22 | $45.62 | 1.1M |
| 2023-01-18 | 48.78 | $46.83 | 778320 |
| 2023-01-17 | 49.18 | $47.86 | 1.1M |
| 2023-01-13 | 49.42 | $48.26 | 1.6M |
| 2023-01-12 | 49.61 | $49.59 | 594900 |
| 2023-01-11 | 49.55 | $49.98 | 482200 |
| 2023-01-10 | 49.40 | $49.49 | 476004 |
| 2023-01-09 | 49.32 | $49.46 | 530407 |
| 2023-01-06 | 49.23 | $49.23 | 463719 |
| 2023-01-05 | 49.18 | $48.08 | 432247 |
| 2023-01-04 | 49.35 | $49.02 | 625626 |
| 2023-01-03 | 49.36 | $48.83 | 571100 |
| 2022-12-30 | 49.40 | $49.00 | 540500 |
| 2022-12-29 | 49.40 | $49.90 | 871100 |
| 2022-12-28 | 49.21 | $49.07 | 519222 |
| 2022-12-27 | 49.17 | $49.44 | 567340 |
| 2022-12-23 | 49.03 | $48.99 | 357737 |
| 2022-12-22 | 48.97 | $48.55 | 619209 |
| 2022-12-21 | 48.98 | $48.93 | 975800 |
| 2022-12-20 | 48.91 | $48.21 | 636044 |
| 2022-12-19 | 48.97 | $48.32 | 453300 |
| 2022-12-16 | 49.02 | $48.37 | 1.8M |
| 2022-12-15 | 49.07 | $48.23 | 650333 |
| 2022-12-14 | 49.14 | $49.08 | 686600 |
| 2022-12-13 | 49.04 | $49.01 | 870200 |
| 2022-12-12 | 48.93 | $48.99 | 572200 |
| 2022-12-09 | 48.81 | $48.56 | 430920 |
| 2022-12-08 | 48.75 | $48.79 | 435518 |
| 2022-12-07 | 48.62 | $48.23 | 472600 |
| 2022-12-06 | 48.59 | $48.30 | 685900 |
| 2022-12-05 | 48.53 | $48.42 | 597000 |
| 2022-12-02 | 48.43 | $48.78 | 568500 |
| 2022-12-01 | 48.24 | $48.61 | 843100 |
| 2022-11-30 | 48.04 | $49.23 | 1.5M |
| 2022-11-29 | 47.67 | $47.90 | 627142 |
| 2022-11-28 | 47.52 | $48.41 | 887313 |
| 2022-11-25 | 47.24 | $48.80 | 203200 |
| 2022-11-23 | 46.82 | $48.18 | 527924 |
| 2022-11-22 | 46.46 | $47.91 | 576200 |
| 2022-11-21 | 46.09 | $47.39 | 491539 |
| 2022-11-18 | 45.78 | $47.13 | 840749 |
| 2022-11-17 | 45.47 | $45.88 | 807525 |
| 2022-11-16 | 45.37 | $46.76 | 545700 |
| 2022-11-15 | 45.07 | $46.33 | 602500 |
| 2022-11-14 | 44.81 | $45.74 | 769200 |
| 2022-11-11 | 44.64 | $45.88 | 622300 |
| 2022-11-10 | 44.41 | $46.59 | 969031 |
| 2022-11-09 | 43.99 | $44.16 | 1.4M |
| 2022-11-08 | 44.03 | $44.41 | 1.1M |
| 2022-11-07 | 44.02 | $44.31 | 698900 |
| 2022-11-04 | 44.03 | $45.38 | 813200 |
| 2022-11-03 | 43.83 | $44.73 | 643306 |
| 2022-11-02 | 43.73 | $44.82 | 1.0M |
| 2022-11-01 | 43.61 | $45.06 | 829200 |
| 2022-10-31 | 43.42 | $44.94 | 1.0M |
| 2022-10-28 | 43.23 | $45.46 | 1.3M |
| 2022-10-27 | 42.92 | $44.42 | 2.2M |
| 2022-10-26 | 42.77 | $44.59 | 4.7M |
| 2022-10-25 | 42.58 | $44.68 | 1.4M |
| 2022-10-24 | 42.35 | $43.75 | 570400 |
| 2022-10-21 | 42.29 | $43.79 | 1.0M |
| 2022-10-20 | 42.22 | $42.84 | 717400 |
| 2022-10-19 | 42.36 | $43.72 | 454635 |
| 2022-10-18 | 42.35 | $44.10 | 772222 |
| 2022-10-17 | 42.27 | $43.29 | 890531 |
| 2022-10-14 | 42.36 | $42.37 | 980536 |
| 2022-10-13 | 42.68 | $43.03 | 884800 |
| 2022-10-12 | 42.92 | $42.18 | 927702 |
| 2022-10-11 | 43.40 | $42.61 | 696000 |
| 2022-10-10 | 43.88 | $42.17 | 974944 |
| 2022-10-07 | 44.55 | $42.40 | 907900 |
| 2022-10-06 | 45.29 | $43.74 | 672125 |
| 2022-10-05 | 45.87 | $45.04 | 810100 |
| 2022-10-04 | 46.30 | $45.94 | 1.1M |
| 2022-10-03 | 46.61 | $45.31 | 986630 |
| 2022-09-30 | 47.11 | $43.46 | 1.5M |
| 2022-09-29 | 48.10 | $45.53 | 559300 |
| 2022-09-28 | 48.82 | $47.53 | 800640 |
| 2022-09-27 | 49.24 | $46.79 | 541723 |
| 2022-09-26 | 49.89 | $48.13 | 809804 |
| 2022-09-23 | 50.37 | $49.08 | 570614 |
| 2022-09-22 | 50.73 | $50.36 | 498918 |
| 2022-09-21 | 50.89 | $50.16 | 687515 |
| 2022-09-20 | 51.11 | $50.46 | 611300 |
| 2022-09-19 | 51.31 | $51.12 | 393400 |
| 2022-09-16 | 51.40 | $50.15 | 1.1M |
| 2022-09-15 | 51.72 | $50.03 | 878000 |
| 2022-09-14 | 52.12 | $50.94 | 608407 |
| 2022-09-13 | 52.38 | $51.01 | 1.1M |
| 2022-09-12 | 52.68 | $53.12 | 721900 |
| 2022-09-09 | 52.58 | $52.15 | 494400 |
| 2022-09-08 | 52.67 | $52.10 | 581233 |
| 2022-09-07 | 52.78 | $52.50 | 721500 |
| 2022-09-06 | 52.82 | $51.20 | 601800 |
| 2022-09-02 | 53.15 | $51.72 | 688703 |
| 2022-09-01 | 53.42 | $52.20 | 480535 |
| 2022-08-31 | 53.62 | $51.67 | 575306 |
| 2022-08-30 | 53.97 | $51.94 | 707100 |
| 2022-08-29 | 54.31 | $52.55 | 459726 |
| 2022-08-26 | 54.57 | $52.57 | 498300 |
| 2022-08-25 | 54.86 | $53.65 | 536606 |
| 2022-08-24 | 54.96 | $53.23 | 469512 |
| 2022-08-23 | 55.16 | $53.75 | 476200 |
| 2022-08-22 | 55.28 | $54.27 | 433000 |
| 2022-08-19 | 55.29 | $55.23 | 897400 |
| 2022-08-18 | 55.10 | $55.25 | 812900 |
| 2022-08-17 | 54.85 | $55.62 | 413400 |
| 2022-08-16 | 54.48 | $55.41 | 535514 |
| 2022-08-15 | 54.09 | $55.03 | 612500 |
| 2022-08-12 | 53.70 | $54.66 | 601500 |
| 2022-08-11 | 53.32 | $53.59 | 480740 |
| 2022-08-10 | 53.09 | $54.14 | 558700 |
| 2022-08-09 | 52.70 | $53.85 | 646200 |
| 2022-08-08 | 52.31 | $53.02 | 655500 |
| 2022-08-05 | 52.02 | $52.48 | 599200 |
| 2022-08-04 | 51.79 | $52.68 | 796100 |
| 2022-08-03 | 51.47 | $52.40 | 871000 |
| 2022-08-02 | 51.16 | $51.27 | 908656 |
| 2022-08-01 | 51.02 | $52.15 | 1.1M |
| 2022-07-29 | 50.68 | $51.34 | 993120 |
| 2022-07-28 | 50.44 | $51.46 | 2.3M |
| 2022-07-27 | 50.14 | $50.44 | 1.7M |
| 2022-07-26 | 50.01 | $50.72 | 981300 |
| 2022-07-25 | 49.78 | $50.51 | 1.1M |
| 2022-07-22 | 49.56 | $50.21 | 592201 |
| 2022-07-21 | 49.37 | $50.07 | 818330 |
| 2022-07-20 | 49.17 | $49.78 | 891529 |
| 2022-07-19 | 49.00 | $50.09 | 889920 |
| 2022-07-18 | 48.74 | $49.27 | 864300 |
| 2022-07-15 | 48.61 | $49.49 | 946200 |
| 2022-07-14 | 48.40 | $48.75 | 834211 |
| 2022-07-13 | 48.32 | $47.97 | 707008 |
| 2022-07-12 | 48.39 | $48.58 | 538600 |
| 2022-07-11 | 48.35 | $48.98 | 594301 |
| 2022-07-08 | 48.21 | $48.48 | 814441 |
| 2022-07-07 | 48.15 | $48.78 | 783000 |
| 2022-07-06 | 48.03 | $48.93 | 736300 |
| 2022-07-05 | 47.85 | $47.86 | 1.1M |
| 2022-07-01 | 47.87 | $49.82 | 1.1M |
| 2022-06-30 | 47.48 | $48.33 | 1.2M |
| 2022-06-29 | 47.34 | $48.30 | 1.4M |
| 2022-06-28 | 47.19 | $48.88 | 16.2M |
| 2022-06-27 | 46.90 | $49.49 | 5.4M |
| 2022-06-24 | 46.44 | $47.00 | 1.1M |
| 2022-06-23 | 46.43 | $46.69 | 845312 |
| 2022-06-22 | 46.49 | $46.03 | 548100 |
| 2022-06-21 | 46.71 | $45.64 | 676400 |
| 2022-06-17 | 47.05 | $45.63 | 1.1M |
| 2022-06-16 | 47.45 | $45.40 | 908000 |
| 2022-06-15 | 47.97 | $46.33 | 1.0M |
| 2022-06-14 | 48.38 | $46.25 | 1.2M |
| 2022-06-13 | 48.87 | $47.47 | 1.2M |
| 2022-06-10 | 49.19 | $49.34 | 503900 |
| 2022-06-09 | 49.17 | $49.42 | 697700 |
| 2022-06-08 | 49.12 | $49.62 | 790330 |
| 2022-06-07 | 49.03 | $50.90 | 594712 |
| 2022-06-06 | 48.65 | $50.49 | 671600 |
| 2022-06-03 | 48.30 | $49.73 | 686500 |
| 2022-06-02 | 48.06 | $49.35 | 549209 |
| 2022-06-01 | 47.87 | $49.30 | 844035 |
| 2022-05-31 | 47.65 | $49.25 | 1.0M |
| 2022-05-27 | 47.42 | $48.65 | 731500 |
| 2022-05-26 | 47.28 | $48.27 | 637208 |
| 2022-05-25 | 47.21 | $48.38 | 1.0M |
| 2022-05-24 | 47.11 | $48.60 | 761023 |
| 2022-05-23 | 46.95 | $47.96 | 636800 |
| 2022-05-20 | 46.92 | $48.09 | 730037 |
| 2022-05-19 | 46.86 | $48.62 | 1.2M |
| 2022-05-18 | 46.69 | $48.24 | 814950 |
| 2022-05-17 | 46.58 | $47.79 | 621400 |
| 2022-05-16 | 46.56 | $47.08 | 716343 |
| 2022-05-13 | 46.70 | $46.99 | 993211 |
| 2022-05-12 | 46.90 | $46.95 | 956534 |
| 2022-05-11 | 47.15 | $47.78 | 1.1M |
| 2022-05-10 | 47.28 | $47.25 | 933404 |
| 2022-05-09 | 47.55 | $46.92 | 866046 |
| 2022-05-06 | 47.95 | $46.94 | 631735 |
| 2022-05-05 | 48.42 | $46.91 | 964300 |
| 2022-05-04 | 48.98 | $46.82 | 899303 |
| 2022-05-03 | 49.67 | $46.34 | 1.2M |
| 2022-05-02 | 50.58 | $46.64 | 1.6M |
| 2022-04-29 | 51.58 | $47.33 | 1.4M |
| 2022-04-28 | 52.60 | $49.36 | 1.3M |
| 2022-04-27 | 53.36 | $51.60 | 763243 |
| 2022-04-26 | 53.78 | $52.05 | 748011 |
| 2022-04-25 | 54.16 | $52.66 | 877608 |
| 2022-04-22 | 54.49 | $53.11 | 526225 |
| 2022-04-21 | 54.76 | $54.01 | 595600 |
| 2022-04-20 | 54.90 | $54.23 | 633300 |
| 2022-04-19 | 55.00 | $53.86 | 919300 |
| 2022-04-18 | 55.20 | $53.30 | 836637 |
| 2022-04-14 | 55.55 | $54.37 | 1.1M |
| 2022-04-13 | 55.72 | $54.08 | 531227 |
| 2022-04-12 | 55.97 | $55.21 | 518406 |
| 2022-04-11 | 56.03 | $55.34 | 393005 |
| 2022-04-08 | 56.06 | $56.03 | 366800 |
| 2022-04-07 | 55.94 | $56.26 | 418100 |
| 2022-04-06 | 55.75 | $56.97 | 634100 |
| 2022-04-05 | 55.37 | $55.02 | 579506 |
| 2022-04-04 | 55.34 | $54.78 | 498500 |
| 2022-04-01 | 55.34 | $55.73 | 475100 |
| 2022-03-31 | 55.14 | $55.15 | 614131 |
| 2022-03-30 | 55.03 | $55.60 | 368100 |
| 2022-03-29 | 54.80 | $55.36 | 397400 |
| 2022-03-28 | 54.58 | $54.94 | 331800 |
| 2022-03-25 | 54.40 | $54.61 | 496700 |
| 2022-03-24 | 54.26 | $53.82 | 338300 |
| 2022-03-23 | 54.26 | $54.03 | 587900 |
| 2022-03-22 | 54.21 | $53.98 | 648900 |
| 2022-03-21 | 54.16 | $54.45 | 404514 |
| 2022-03-18 | 53.99 | $53.79 | 1.1M |
| 2022-03-17 | 53.94 | $53.99 | 498635 |
| 2022-03-16 | 53.82 | $54.31 | 668414 |
| 2022-03-15 | 53.62 | $54.44 | 399000 |
| 2022-03-14 | 53.35 | $53.79 | 662807 |
| 2022-03-11 | 53.17 | $54.10 | 534813 |
| 2022-03-10 | 52.89 | $54.48 | 700332 |
| 2022-03-09 | 52.49 | $54.29 | 1.0M |
| 2022-03-08 | 52.05 | $54.60 | 1.1M |
| 2022-03-07 | 51.48 | $53.53 | 704115 |
| 2022-03-04 | 51.04 | $53.82 | 626200 |
| 2022-03-03 | 50.47 | $52.39 | 530100 |
| 2022-03-02 | 50.12 | $50.92 | 542600 |
| 2022-03-01 | 50.02 | $50.20 | 440128 |
| 2022-02-28 | 50.06 | $50.77 | 559300 |
| 2022-02-25 | 49.99 | $50.77 | 430845 |
| 2022-02-24 | 49.91 | $49.29 | 909244 |
| 2022-02-23 | 50.14 | $48.82 | 469341 |
| 2022-02-22 | 50.50 | $49.33 | 531300 |
| 2022-02-18 | 50.83 | $49.74 | 573821 |
| 2022-02-17 | 51.12 | $50.29 | 675300 |
| 2022-02-16 | 51.34 | $50.42 | 655740 |
| 2022-02-15 | 51.57 | $50.31 | 329942 |
| 2022-02-14 | 51.87 | $50.73 | 671700 |
| 2022-02-11 | 52.13 | $51.56 | 398800 |
| 2022-02-10 | 52.25 | $51.37 | 495141 |
| 2022-02-09 | 52.43 | $52.38 | 391242 |
| 2022-02-08 | 52.43 | $52.53 | 393522 |
| 2022-02-07 | 52.39 | $52.47 | 434800 |
| 2022-02-04 | 52.37 | $52.00 | 364521 |
| 2022-02-03 | 52.43 | $52.50 | 458037 |
| 2022-02-02 | 52.40 | $52.67 | 626800 |
| 2022-02-01 | 52.33 | $51.75 | 648200 |
| 2022-01-31 | 52.45 | $52.54 | 484500 |
| 2022-01-28 | 52.41 | $52.45 | 591430 |
| 2022-01-27 | 52.38 | $51.74 | 582940 |
| 2022-01-26 | 52.50 | $51.20 | 626400 |
| 2022-01-25 | 52.75 | $51.48 | 423411 |
| 2022-01-24 | 52.98 | $52.00 | 536400 |
| 2022-01-21 | 53.14 | $52.51 | 472224 |
| 2022-01-20 | 53.21 | $52.76 | 356749 |
| 2022-01-19 | 53.23 | $53.13 | 440910 |
| 2022-01-18 | 53.18 | $52.64 | 477600 |
| 2022-01-14 | 53.22 | $53.20 | 353030 |
| 2022-01-13 | 53.14 | $53.16 | 425648 |
| 2022-01-12 | 53.05 | $52.52 | 459006 |
| 2022-01-11 | 53.08 | $52.56 | 483208 |
| 2022-01-10 | 53.10 | $53.17 | 472500 |
| 2022-01-07 | 53.00 | $53.27 | 629401 |
| 2022-01-06 | 52.85 | $52.59 | 470544 |
| 2022-01-05 | 52.81 | $52.83 | 453800 |
| 2022-01-04 | 52.71 | $52.44 | 306300 |
| 2022-01-03 | 52.68 | $52.61 | 342512 |
| 2021-12-31 | 52.60 | $52.92 | 270230 |
| 2021-12-30 | 52.43 | $52.72 | 378400 |
| 2021-12-29 | 52.28 | $52.90 | 167300 |
| 2021-12-28 | 52.06 | $52.39 | 301347 |
| 2021-12-27 | 51.91 | $51.71 | 362711 |
| 2021-12-23 | 51.88 | $51.32 | 387300 |
| 2021-12-22 | 51.91 | $52.09 | 296900 |
| 2021-12-21 | 51.79 | $51.80 | 430700 |
| 2021-12-20 | 51.70 | $52.19 | 508200 |
| 2021-12-17 | 51.51 | $51.87 | 833649 |
| 2021-12-16 | 51.36 | $52.55 | 736522 |
| 2021-12-15 | 51.03 | $51.80 | 710400 |
| 2021-12-14 | 50.81 | $50.66 | 582900 |
| 2021-12-13 | 50.79 | $50.95 | 707823 |
| 2021-12-10 | 50.70 | $50.77 | 649000 |
| 2021-12-09 | 50.63 | $50.66 | 545900 |
| 2021-12-08 | 50.57 | $51.14 | 309407 |
| 2021-12-07 | 50.39 | $50.87 | 320135 |
| 2021-12-06 | 50.25 | $51.21 | 459000 |
| 2021-12-03 | 50.00 | $50.48 | 408953 |
| 2021-12-02 | 49.87 | $50.16 | 474241 |
| 2021-12-01 | 49.79 | $49.00 | 376203 |
| 2021-11-30 | 49.93 | $48.67 | 564100 |
| 2021-11-29 | 50.17 | $50.27 | 405500 |
| 2021-11-26 | 50.10 | $49.55 | 261500 |
| 2021-11-24 | 50.17 | $50.56 | 356400 |
| 2021-11-23 | 50.04 | $50.49 | 256500 |
| 2021-11-22 | 49.90 | $50.56 | 360817 |
| 2021-11-19 | 49.72 | $49.92 | 317800 |
| 2021-11-18 | 49.65 | $49.51 | 337520 |
| 2021-11-17 | 49.65 | $49.46 | 386411 |
| 2021-11-16 | 49.66 | $49.34 | 372903 |
| 2021-11-15 | 49.69 | $49.93 | 327100 |
| 2021-11-12 | 49.60 | $49.35 | 494239 |
| 2021-11-11 | 49.62 | $49.88 | 346843 |
| 2021-11-10 | 49.53 | $50.13 | 341632 |
| 2021-11-09 | 49.36 | $49.32 | 285800 |
| 2021-11-08 | 49.35 | $49.28 | 423100 |
| 2021-11-05 | 49.33 | $50.33 | 417600 |
| 2021-11-04 | 49.09 | $49.20 | 511648 |
| 2021-11-03 | 49.05 | $49.81 | 745000 |
| 2021-11-02 | 48.87 | $49.96 | 620800 |
| 2021-11-01 | 48.63 | $50.15 | 603000 |
| 2021-10-29 | 48.32 | $49.31 | 1.1M |
| 2021-10-28 | 48.13 | $48.51 | 793013 |
| 2021-10-27 | 48.08 | $47.82 | 2.3M |
| 2021-10-26 | 48.17 | $48.18 | 984600 |
| 2021-10-25 | 48.20 | $48.78 | 651507 |
| 2021-10-22 | 48.11 | $48.71 | 368239 |
| 2021-10-21 | 48.02 | $48.41 | 397726 |
| 2021-10-20 | 47.98 | $48.27 | 420500 |
| 2021-10-19 | 47.97 | $47.69 | 477000 |
| 2021-10-18 | 48.08 | $47.81 | 405531 |
| 2021-10-15 | 48.19 | $48.32 | 411124 |
| 2021-10-14 | 48.21 | $49.14 | 312200 |
| 2021-10-13 | 48.07 | $48.53 | 468700 |
| 2021-10-12 | 48.03 | $48.29 | 610700 |
| 2021-10-11 | 48.03 | $47.72 | 333700 |
| 2021-10-08 | 48.17 | $48.76 | 269600 |
| 2021-10-07 | 48.11 | $48.78 | 336800 |
| 2021-10-06 | 48.03 | $49.11 | 387700 |
| 2021-10-05 | 47.89 | $48.42 | 466500 |
| 2021-10-04 | 47.86 | $48.45 | 497504 |
| 2021-10-01 | 47.83 | $47.29 | 405924 |
| 2021-09-30 | 48.05 | $46.99 | 465147 |
| 2021-09-29 | 48.37 | $48.06 | 294636 |
| 2021-09-28 | 48.52 | $47.45 | 335800 |
| 2021-09-27 | 48.82 | $47.78 | 482900 |
| 2021-09-24 | 49.11 | $48.32 | 384425 |
| 2021-09-23 | 49.34 | $49.07 | 568700 |
| 2021-09-22 | 49.44 | $48.45 | 413800 |
| 2021-09-21 | 49.70 | $48.14 | 456100 |
| 2021-09-20 | 50.06 | $48.24 | 669600 |
| 2021-09-17 | 50.46 | $48.54 | 1.5M |
| 2021-09-16 | 50.86 | $49.51 | 345733 |
| 2021-09-15 | 51.12 | $50.25 | 312020 |
| 2021-09-14 | 51.26 | $50.15 | 421300 |
| 2021-09-13 | 51.45 | $50.29 | 410300 |
| 2021-09-10 | 51.63 | $50.35 | 356000 |
| 2021-09-09 | 51.82 | $51.42 | 491900 |
| 2021-09-08 | 51.82 | $51.84 | 472640 |
| 2021-09-07 | 51.72 | $50.66 | 399214 |
| 2021-09-03 | 51.86 | $51.76 | 364545 |
| 2021-09-02 | 51.77 | $52.15 | 368826 |
| 2021-09-01 | 51.59 | $52.12 | 527446 |
| 2021-08-31 | 51.38 | $51.35 | 526100 |
| 2021-08-30 | 51.29 | $50.89 | 426035 |
| 2021-08-27 | 51.27 | $50.72 | 346213 |
| 2021-08-26 | 51.29 | $50.32 | 287825 |
| 2021-08-25 | 51.39 | $50.52 | 448200 |
| 2021-08-24 | 51.46 | $50.99 | 364700 |
| 2021-08-23 | 51.43 | $51.42 | 492502 |
| 2021-08-20 | 51.30 | $51.65 | 460639 |
| 2021-08-19 | 51.09 | $51.21 | 537500 |
| 2021-08-18 | 50.94 | $50.96 | 560600 |
| 2021-08-17 | 50.81 | $51.36 | 542244 |
| 2021-08-16 | 50.57 | $50.94 | 465521 |
| 2021-08-13 | 50.37 | $50.65 | 234916 |
| 2021-08-12 | 50.19 | $50.22 | 226900 |
| 2021-08-11 | 50.08 | $50.33 | 466200 |
| 2021-08-10 | 49.91 | $49.49 | 692300 |
| 2021-08-09 | 49.89 | $50.08 | 309825 |
| 2021-08-06 | 49.73 | $50.35 | 579200 |
| 2021-08-05 | 49.49 | $49.78 | 541000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.59
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.59
Average
46.93
Maximum
56.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 50.59 | $49.33 | 2.0M |
| 2026-07-30 | 51.14 | $50.09 | 1.1M |
| 2026-07-29 | 51.59 | $50.30 | 875969 |
| 2026-07-28 | 52.06 | $51.15 | 1.4M |
| 2026-07-27 | 52.37 | $51.23 | 1.3M |
| 2026-07-24 | 52.72 | $52.05 | 1.3M |
| 2026-07-23 | 52.88 | $52.39 | 1.2M |
| 2026-07-22 | 52.95 | $52.92 | 727213 |
| 2026-07-21 | 52.88 | $52.25 | 787435 |
| 2026-07-20 | 52.98 | $52.51 | 689021 |
| 2026-07-17 | 53.02 | $52.43 | 834300 |
| 2026-07-16 | 53.08 | $52.82 | 1.1M |
| 2026-07-15 | 53.03 | $52.16 | 682100 |
| 2026-07-14 | 53.15 | $53.08 | 965873 |
| 2026-07-13 | 53.00 | $53.05 | 956910 |
| 2026-07-10 | 52.81 | $52.78 | 897632 |
| 2026-07-09 | 52.66 | $52.19 | 963000 |
| 2026-07-08 | 52.64 | $52.24 | 840300 |
| 2026-07-07 | 52.60 | $52.58 | 752953 |
| 2026-07-06 | 52.42 | $52.00 | 875447 |
| 2026-07-02 | 52.38 | $52.72 | 1.5M |
| 2026-07-01 | 52.08 | $51.46 | 1.1M |
| 2026-06-30 | 52.11 | $51.83 | 1.4M |
| 2026-06-29 | 52.01 | $52.20 | 1.8M |
| 2026-06-26 | 51.76 | $52.53 | 3.7M |
| 2026-06-25 | 51.35 | $51.60 | 1.1M |
| 2026-06-24 | 51.12 | $52.08 | 1.9M |
| 2026-06-23 | 50.69 | $51.01 | 774740 |
| 2026-06-22 | 50.50 | $50.19 | 863215 |
| 2026-06-18 | 50.52 | $50.18 | 2.5M |
| 2026-06-17 | 50.54 | $49.80 | 945200 |
| 2026-06-16 | 50.68 | $50.79 | 1.4M |
| 2026-06-15 | 50.53 | $50.46 | 1.1M |
| 2026-06-12 | 50.45 | $50.72 | 682424 |
| 2026-06-11 | 50.27 | $50.05 | 957831 |
| 2026-06-10 | 50.25 | $50.72 | 1.1M |
| 2026-06-09 | 50.01 | $50.24 | 1.2M |
| 2026-06-08 | 49.87 | $49.98 | 870500 |
| 2026-06-05 | 49.78 | $50.53 | 946521 |
| 2026-06-04 | 49.49 | $49.67 | 1.1M |
| 2026-06-03 | 49.42 | $48.92 | 2.3M |
| 2026-06-02 | 49.57 | $49.49 | 1.2M |
| 2026-06-01 | 49.57 | $48.47 | 1.3M |
| 2026-05-29 | 49.89 | $50.12 | 1.1M |
| 2026-05-28 | 49.76 | $50.67 | 1.3M |
| 2026-05-27 | 49.43 | $51.15 | 2.5M |
| 2026-05-26 | 48.88 | $49.84 | 811300 |
| 2026-05-22 | 48.63 | $49.82 | 1.8M |
| 2026-05-21 | 48.34 | $49.57 | 1.3M |
| 2026-05-20 | 48.08 | $49.71 | 1.3M |
| 2026-05-19 | 47.73 | $49.29 | 1.2M |
| 2026-05-18 | 47.46 | $48.29 | 1.2M |
| 2026-05-15 | 47.46 | $47.28 | 1.0M |
| 2026-05-14 | 47.81 | $48.24 | 941048 |
| 2026-05-13 | 47.95 | $48.21 | 978217 |
| 2026-05-12 | 48.15 | $48.40 | 1.4M |
| 2026-05-11 | 48.35 | $48.36 | 1.2M |
| 2026-05-08 | 48.63 | $48.51 | 1.0M |
| 2026-05-07 | 48.94 | $48.62 | 1.2M |
| 2026-05-06 | 49.31 | $48.82 | 1.5M |
| 2026-05-05 | 49.71 | $49.12 | 1.0M |
| 2026-05-04 | 50.12 | $49.01 | 1.7M |
| 2026-05-01 | 50.66 | $49.73 | 2.0M |
| 2026-04-30 | 51.11 | $51.93 | 1.8M |
| 2026-04-29 | 50.97 | $51.05 | 1.1M |
| 2026-04-28 | 51.08 | $51.58 | 1.2M |
| 2026-04-27 | 51.07 | $51.42 | 1.5M |
| 2026-04-24 | 51.10 | $50.98 | 1.6M |
| 2026-04-23 | 51.30 | $51.43 | 1.0M |
| 2026-04-22 | 51.40 | $50.34 | 1.3M |
| 2026-04-21 | 51.89 | $50.57 | 1.2M |
| 2026-04-20 | 52.41 | $51.20 | 1.1M |
| 2026-04-17 | 52.84 | $52.41 | 1.3M |
| 2026-04-16 | 52.99 | $52.63 | 811026 |
| 2026-04-15 | 53.10 | $52.49 | 1.1M |
| 2026-04-14 | 53.28 | $52.70 | 954229 |
| 2026-04-13 | 53.43 | $52.90 | 894300 |
| 2026-04-10 | 53.53 | $53.70 | 1.2M |
| 2026-04-09 | 53.41 | $54.22 | 944111 |
| 2026-04-08 | 53.09 | $53.73 | 1.2M |
| 2026-04-07 | 52.84 | $53.55 | 1.2M |
| 2026-04-06 | 52.60 | $53.15 | 871046 |
| 2026-04-02 | 52.44 | $53.67 | 1.2M |
| 2026-04-01 | 52.07 | $53.10 | 1.2M |
| 2026-03-31 | 51.81 | $52.77 | 1.6M |
| 2026-03-30 | 51.59 | $52.62 | 1.3M |
| 2026-03-27 | 51.39 | $51.71 | 1.1M |
| 2026-03-26 | 51.44 | $51.70 | 787246 |
| 2026-03-25 | 51.51 | $51.25 | 966300 |
| 2026-03-24 | 51.74 | $51.49 | 892426 |
| 2026-03-23 | 51.95 | $50.89 | 1.5M |
| 2026-03-20 | 52.41 | $50.97 | 3.2M |
| 2026-03-19 | 52.94 | $52.26 | 1.0M |
| 2026-03-18 | 53.19 | $52.42 | 1.5M |
| 2026-03-17 | 53.43 | $53.50 | 1.1M |
| 2026-03-16 | 53.37 | $53.63 | 1.6M |
| 2026-03-13 | 53.26 | $53.60 | 1.0M |
| 2026-03-12 | 53.12 | $52.75 | 1.4M |
| 2026-03-11 | 53.22 | $52.11 | 2.0M |
| 2026-03-10 | 53.54 | $52.00 | 2.0M |
| 2026-03-09 | 53.96 | $52.91 | 1.6M |
| 2026-03-06 | 54.17 | $53.37 | 1.7M |
| 2026-03-05 | 54.26 | $53.44 | 1.2M |
| 2026-03-04 | 54.33 | $54.17 | 1.2M |
| 2026-03-03 | 54.17 | $53.85 | 866930 |
| 2026-03-02 | 54.06 | $53.98 | 1.1M |
| 2026-02-27 | 53.87 | $53.96 | 1.5M |
| 2026-02-26 | 53.63 | $53.46 | 1.2M |
| 2026-02-25 | 53.47 | $53.48 | 916022 |
| 2026-02-24 | 53.25 | $53.46 | 1.7M |
| 2026-02-23 | 52.98 | $53.65 | 2.2M |
| 2026-02-20 | 52.57 | $52.44 | 2.1M |
| 2026-02-19 | 52.44 | $52.09 | 3.2M |
| 2026-02-18 | 52.38 | $50.98 | 6.9M |
| 2026-02-17 | 52.64 | $52.56 | 2.1M |
| 2026-02-13 | 52.44 | $54.00 | 1.1M |
| 2026-02-12 | 51.73 | $52.50 | 565349 |
| 2026-02-11 | 51.32 | $51.70 | 816516 |
| 2026-02-10 | 51.07 | $51.26 | 1.3M |
| 2026-02-09 | 50.89 | $50.59 | 906338 |
| 2026-02-06 | 50.88 | $50.65 | 2.3M |
| 2026-02-05 | 50.83 | $50.92 | 1.1M |
| 2026-02-04 | 50.68 | $50.69 | 1.2M |
| 2026-02-03 | 50.56 | $50.91 | 810037 |
| 2026-02-02 | 50.33 | $50.11 | 1.5M |
| 2026-01-30 | 50.30 | $50.25 | 1.7M |
| 2026-01-29 | 50.21 | $50.27 | 739828 |
| 2026-01-28 | 50.08 | $49.93 | 759800 |
| 2026-01-27 | 50.03 | $50.44 | 527900 |
| 2026-01-26 | 49.79 | $49.68 | 610100 |
| 2026-01-23 | 49.74 | $49.33 | 774092 |
| 2026-01-22 | 49.78 | $49.94 | 665333 |
| 2026-01-21 | 49.63 | $50.26 | 866500 |
| 2026-01-20 | 49.34 | $49.74 | 1.0M |
| 2026-01-16 | 49.14 | $49.69 | 732210 |
| 2026-01-15 | 48.91 | $49.30 | 844905 |
| 2026-01-14 | 48.76 | $49.28 | 861800 |
| 2026-01-13 | 48.57 | $48.87 | 1.0M |
| 2026-01-12 | 48.47 | $48.81 | 816010 |
| 2026-01-09 | 48.37 | $48.84 | 971800 |
| 2026-01-08 | 48.23 | $48.98 | 707435 |
| 2026-01-07 | 48.03 | $48.59 | 828941 |
| 2026-01-06 | 47.90 | $48.72 | 748605 |
| 2026-01-05 | 47.72 | $48.16 | 861400 |
| 2026-01-02 | 47.67 | $48.46 | 663300 |
| 2025-12-31 | 47.52 | $47.99 | 818352 |
| 2025-12-30 | 47.50 | $48.09 | 542218 |
| 2025-12-29 | 47.45 | $47.85 | 550538 |
| 2025-12-26 | 47.47 | $47.57 | 447561 |
| 2025-12-24 | 47.60 | $47.70 | 492333 |
| 2025-12-23 | 47.72 | $47.36 | 1.5M |
| 2025-12-22 | 47.98 | $47.46 | 1.0M |
| 2025-12-19 | 48.27 | $47.72 | 2.8M |
| 2025-12-18 | 48.54 | $48.94 | 907900 |
| 2025-12-17 | 48.50 | $49.16 | 1.4M |
| 2025-12-16 | 48.37 | $48.68 | 1.2M |
| 2025-12-15 | 48.37 | $49.28 | 1.3M |
| 2025-12-12 | 48.19 | $48.13 | 1.3M |
| 2025-12-11 | 48.33 | $47.52 | 1.3M |
| 2025-12-10 | 48.71 | $47.83 | 2.0M |
| 2025-12-09 | 49.06 | $48.22 | 818501 |
| 2025-12-08 | 49.37 | $48.18 | 1.0M |
| 2025-12-05 | 49.76 | $48.57 | 640500 |
| 2025-12-04 | 50.10 | $48.73 | 1.1M |
| 2025-12-03 | 50.45 | $49.33 | 1.2M |
| 2025-12-02 | 50.68 | $49.50 | 1.3M |
| 2025-12-01 | 50.88 | $50.43 | 924436 |
| 2025-11-28 | 50.82 | $50.82 | 513835 |
| 2025-11-26 | 50.60 | $50.74 | 1.1M |
| 2025-11-25 | 50.33 | $50.32 | 1.4M |
| 2025-11-24 | 50.13 | $49.80 | 1.0M |
| 2025-11-21 | 50.02 | $49.57 | 1.0M |
| 2025-11-20 | 49.94 | $49.20 | 1.1M |
| 2025-11-19 | 49.95 | $48.68 | 1.2M |
| 2025-11-18 | 50.09 | $48.81 | 1.6M |
| 2025-11-17 | 50.21 | $49.14 | 1.4M |
| 2025-11-14 | 50.21 | $49.43 | 2.0M |
| 2025-11-13 | 50.10 | $50.44 | 1.5M |
| 2025-11-12 | 49.62 | $50.52 | 1.6M |
| 2025-11-11 | 48.98 | $50.29 | 1.9M |
| 2025-11-10 | 48.25 | $48.90 | 1.5M |
| 2025-11-07 | 47.78 | $47.85 | 1.7M |
| 2025-11-06 | 47.52 | $47.77 | 933116 |
| 2025-11-05 | 47.21 | $47.57 | 1.2M |
| 2025-11-04 | 46.87 | $47.39 | 1.7M |
| 2025-11-03 | 46.51 | $46.96 | 1.5M |
| 2025-10-31 | 46.18 | $45.68 | 2.0M |
| 2025-10-30 | 46.18 | $45.80 | 1.7M |
| 2025-10-29 | 46.12 | $45.75 | 1.9M |
| 2025-10-28 | 46.05 | $45.87 | 1.2M |
| 2025-10-27 | 45.92 | $46.44 | 1.2M |
| 2025-10-24 | 45.56 | $46.16 | 1.3M |
| 2025-10-23 | 45.20 | $45.80 | 1.5M |
| 2025-10-22 | 44.86 | $45.36 | 1.0M |
| 2025-10-21 | 44.57 | $44.94 | 728239 |
| 2025-10-20 | 44.35 | $45.03 | 790202 |
| 2025-10-17 | 44.05 | $44.60 | 868138 |
| 2025-10-16 | 43.81 | $43.89 | 1.2M |
| 2025-10-15 | 43.73 | $43.81 | 1.1M |
| 2025-10-14 | 43.67 | $43.43 | 1.2M |
| 2025-10-13 | 43.70 | $43.22 | 675657 |
| 2025-10-10 | 43.80 | $43.58 | 705871 |
| 2025-10-09 | 43.80 | $43.79 | 574400 |
| 2025-10-08 | 43.74 | $43.90 | 825700 |
| 2025-10-07 | 43.61 | $43.82 | 1.0M |
| 2025-10-06 | 43.49 | $43.73 | 1.5M |
| 2025-10-03 | 43.35 | $43.17 | 1.4M |
| 2025-10-02 | 43.36 | $42.86 | 1.9M |
| 2025-10-01 | 43.47 | $43.37 | 1.2M |
| 2025-09-30 | 43.43 | $44.00 | 1.2M |
| 2025-09-29 | 43.18 | $43.37 | 912830 |
| 2025-09-26 | 43.07 | $43.44 | 711458 |
| 2025-09-25 | 42.91 | $42.69 | 1.0M |
| 2025-09-24 | 42.95 | $43.75 | 1.1M |
| 2025-09-23 | 42.67 | $43.18 | 1.0M |
| 2025-09-22 | 42.49 | $42.65 | 1.1M |
| 2025-09-19 | 42.45 | $42.79 | 1.7M |
| 2025-09-18 | 42.35 | $42.60 | 783326 |
| 2025-09-17 | 42.29 | $42.30 | 993319 |
| 2025-09-16 | 42.31 | $41.82 | 1.1M |
| 2025-09-15 | 42.49 | $42.35 | 1.1M |
| 2025-09-12 | 42.54 | $42.57 | 972485 |
| 2025-09-11 | 42.52 | $42.48 | 1.3M |
| 2025-09-10 | 42.54 | $42.24 | 890537 |
| 2025-09-09 | 42.63 | $42.38 | 1.2M |
| 2025-09-08 | 42.69 | $42.08 | 1.4M |
| 2025-09-05 | 42.86 | $42.81 | 747200 |
| 2025-09-04 | 42.84 | $42.66 | 909235 |
| 2025-09-03 | 42.85 | $42.73 | 1.1M |
| 2025-09-02 | 42.83 | $42.34 | 1.3M |
| 2025-08-29 | 42.93 | $42.78 | 819744 |
| 2025-08-28 | 42.91 | $42.64 | 1.1M |
| 2025-08-27 | 42.92 | $43.05 | 1.1M |
| 2025-08-26 | 42.79 | $42.33 | 1.5M |
| 2025-08-25 | 42.86 | $42.49 | 892834 |
| 2025-08-22 | 42.89 | $43.08 | 1.3M |
| 2025-08-21 | 42.73 | $42.20 | 1.2M |
| 2025-08-20 | 42.80 | $42.50 | 951724 |
| 2025-08-19 | 42.78 | $42.65 | 1.3M |
| 2025-08-18 | 42.71 | $41.93 | 915400 |
| 2025-08-15 | 42.84 | $42.46 | 1.1M |
| 2025-08-14 | 42.82 | $42.62 | 810853 |
| 2025-08-13 | 42.73 | $42.96 | 823346 |
| 2025-08-12 | 42.51 | $42.65 | 1.0M |
| 2025-08-11 | 42.33 | $42.19 | 703900 |
| 2025-08-08 | 42.24 | $42.08 | 865300 |
| 2025-08-07 | 42.16 | $42.46 | 827600 |
| 2025-08-06 | 41.94 | $42.09 | 1.2M |
| 2025-08-05 | 41.78 | $42.39 | 1.2M |
| 2025-08-04 | 41.48 | $42.17 | 1.1M |
| 2025-08-01 | 41.18 | $41.45 | 1.9M |
| 2025-07-31 | 41.04 | $41.12 | 1.7M |
| 2025-07-30 | 40.97 | $41.33 | 1.2M |
| 2025-07-29 | 40.82 | $41.29 | 1.4M |
| 2025-07-28 | 40.65 | $40.95 | 1.5M |
| 2025-07-25 | 40.55 | $41.40 | 2.3M |
| 2025-07-24 | 40.29 | $39.73 | 1.7M |
| 2025-07-23 | 40.50 | $40.09 | 2.0M |
| 2025-07-22 | 40.64 | $40.87 | 1.4M |
| 2025-07-21 | 40.57 | $40.71 | 1.6M |
| 2025-07-18 | 40.53 | $40.02 | 1.8M |
| 2025-07-17 | 40.71 | $40.21 | 2.1M |
| 2025-07-16 | 40.87 | $40.72 | 1.0M |
| 2025-07-15 | 40.91 | $40.40 | 1.2M |
| 2025-07-14 | 41.05 | $41.21 | 655561 |
| 2025-07-11 | 40.96 | $41.12 | 943800 |
| 2025-07-10 | 40.89 | $41.47 | 903000 |
| 2025-07-09 | 40.69 | $40.91 | 1.2M |
| 2025-07-08 | 40.62 | $40.68 | 1.3M |
| 2025-07-07 | 40.61 | $40.91 | 1.3M |
| 2025-07-03 | 40.54 | $41.21 | 651600 |
| 2025-07-02 | 40.35 | $40.73 | 1.4M |
| 2025-07-01 | 40.28 | $40.95 | 1.6M |
| 2025-06-30 | 40.14 | $40.63 | 1.5M |
| 2025-06-27 | 40.06 | $40.20 | 2.9M |
| 2025-06-26 | 40.12 | $40.42 | 1.3M |
| 2025-06-25 | 40.13 | $39.96 | 1.8M |
| 2025-06-24 | 40.30 | $40.26 | 1.2M |
| 2025-06-23 | 40.41 | $41.06 | 1.4M |
| 2025-06-20 | 40.31 | $40.54 | 2.0M |
| 2025-06-18 | 40.36 | $40.16 | 1.1M |
| 2025-06-17 | 40.54 | $40.11 | 926204 |
| 2025-06-16 | 40.79 | $40.26 | 1.2M |
| 2025-06-13 | 41.06 | $40.96 | 1.0M |
| 2025-06-12 | 41.17 | $41.30 | 1.0M |
| 2025-06-11 | 41.21 | $41.08 | 728706 |
| 2025-06-10 | 41.32 | $41.45 | 733300 |
| 2025-06-09 | 41.35 | $40.81 | 916313 |
| 2025-06-06 | 41.60 | $40.97 | 976844 |
| 2025-06-05 | 41.85 | $41.22 | 809300 |
| 2025-06-04 | 42.08 | $41.25 | 1.2M |
| 2025-06-03 | 42.35 | $42.07 | 1.4M |
| 2025-06-02 | 42.42 | $42.58 | 806445 |
| 2025-05-30 | 42.34 | $42.40 | 1.2M |
| 2025-05-29 | 42.31 | $42.55 | 779913 |
| 2025-05-28 | 42.21 | $41.99 | 1.2M |
| 2025-05-27 | 42.28 | $42.90 | 1.0M |
| 2025-05-23 | 42.08 | $42.00 | 1.2M |
| 2025-05-22 | 42.11 | $41.74 | 687300 |
| 2025-05-21 | 42.24 | $41.97 | 610826 |
| 2025-05-20 | 42.32 | $42.83 | 552527 |
| 2025-05-19 | 42.15 | $42.72 | 1.2M |
| 2025-05-16 | 41.98 | $42.69 | 645619 |
| 2025-05-15 | 41.79 | $42.20 | 964133 |
| 2025-05-14 | 41.71 | $40.94 | 980700 |
| 2025-05-13 | 42.02 | $41.50 | 1.1M |
| 2025-05-12 | 42.22 | $42.62 | 1.2M |
| 2025-05-09 | 42.12 | $42.44 | 612400 |
| 2025-05-08 | 42.05 | $42.33 | 888500 |
| 2025-05-07 | 42.01 | $42.58 | 748848 |
| 2025-05-06 | 41.89 | $42.59 | 672847 |
| 2025-05-05 | 41.74 | $42.38 | 1.0M |
| 2025-05-02 | 41.64 | $41.76 | 648600 |
| 2025-05-01 | 41.71 | $41.56 | 768839 |
| 2025-04-30 | 41.88 | $42.12 | 1.5M |
| 2025-04-29 | 41.91 | $41.70 | 1.0M |
| 2025-04-28 | 42.09 | $41.41 | 1.4M |
| 2025-04-25 | 42.41 | $41.36 | 1.8M |
| 2025-04-24 | 42.82 | $42.98 | 1.3M |
| 2025-04-23 | 42.80 | $43.29 | 997801 |
| 2025-04-22 | 42.69 | $43.71 | 1.1M |
| 2025-04-21 | 42.43 | $42.44 | 891900 |
| 2025-04-17 | 42.52 | $43.08 | 932300 |
| 2025-04-16 | 42.44 | $43.00 | 757300 |
| 2025-04-15 | 42.37 | $43.20 | 898827 |
| 2025-04-14 | 42.22 | $43.25 | 887000 |
| 2025-04-11 | 42.04 | $42.19 | 808617 |
| 2025-04-10 | 42.17 | $41.62 | 1.6M |
| 2025-04-09 | 42.52 | $42.28 | 1.4M |
| 2025-04-08 | 42.74 | $41.42 | 1.4M |
| 2025-04-07 | 43.29 | $41.58 | 1.8M |
| 2025-04-04 | 43.91 | $42.70 | 1.6M |
| 2025-04-03 | 44.31 | $44.31 | 1.9M |
| 2025-04-02 | 44.30 | $44.63 | 818836 |
| 2025-04-01 | 44.17 | $44.75 | 1.3M |
| 2025-03-31 | 43.98 | $44.60 | 1.5M |
| 2025-03-28 | 43.79 | $44.41 | 784822 |
| 2025-03-27 | 43.62 | $43.74 | 1.1M |
| 2025-03-26 | 43.63 | $42.98 | 1.6M |
| 2025-03-25 | 43.89 | $42.56 | 1.1M |
| 2025-03-24 | 44.33 | $43.42 | 811600 |
| 2025-03-21 | 44.59 | $43.74 | 2.4M |
| 2025-03-20 | 44.81 | $44.33 | 894642 |
| 2025-03-19 | 44.87 | $44.27 | 1.0M |
| 2025-03-18 | 44.96 | $44.56 | 930845 |
| 2025-03-17 | 44.97 | $44.77 | 1.2M |
| 2025-03-14 | 44.91 | $44.88 | 1.8M |
| 2025-03-13 | 44.79 | $44.31 | 1.0M |
| 2025-03-12 | 44.81 | $43.57 | 958411 |
| 2025-03-11 | 45.06 | $44.29 | 1.2M |
| 2025-03-10 | 45.12 | $44.95 | 1.0M |
| 2025-03-07 | 44.97 | $44.55 | 1.2M |
| 2025-03-06 | 44.91 | $43.92 | 884800 |
| 2025-03-05 | 45.01 | $43.90 | 773300 |
| 2025-03-04 | 45.13 | $44.40 | 1.4M |
| 2025-03-03 | 45.10 | $45.24 | 1.3M |
| 2025-02-28 | 44.77 | $44.83 | 1.4M |
| 2025-02-27 | 44.49 | $44.10 | 1.3M |
| 2025-02-26 | 44.36 | $44.25 | 1.2M |
| 2025-02-25 | 44.14 | $44.62 | 1.0M |
| 2025-02-24 | 43.74 | $44.31 | 943500 |
| 2025-02-21 | 43.34 | $44.36 | 1.0M |
| 2025-02-20 | 42.83 | $43.80 | 1.5M |
| 2025-02-19 | 42.37 | $43.33 | 1.2M |
| 2025-02-18 | 41.95 | $42.81 | 1.5M |
| 2025-02-14 | 41.61 | $41.64 | 1.7M |
| 2025-02-13 | 41.57 | $42.12 | 1.6M |
| 2025-02-12 | 41.36 | $41.85 | 930500 |
| 2025-02-11 | 41.20 | $41.92 | 926512 |
| 2025-02-10 | 40.98 | $41.19 | 1.2M |
| 2025-02-07 | 40.96 | $40.91 | 782917 |
| 2025-02-06 | 41.02 | $41.32 | 800411 |
| 2025-02-05 | 40.97 | $41.37 | 891700 |
| 2025-02-04 | 40.91 | $40.91 | 733426 |
| 2025-02-03 | 40.99 | $40.95 | 1.3M |
| 2025-01-31 | 41.08 | $41.14 | 1.4M |
| 2025-01-30 | 41.14 | $41.31 | 1.6M |
| 2025-01-29 | 41.17 | $41.28 | 716700 |
| 2025-01-28 | 41.23 | $41.72 | 699300 |
| 2025-01-27 | 41.17 | $42.33 | 1.1M |
| 2025-01-24 | 40.91 | $41.22 | 971000 |
| 2025-01-23 | 40.97 | $41.00 | 736799 |
| 2025-01-22 | 41.12 | $41.26 | 962011 |
| 2025-01-21 | 41.24 | $42.48 | 1.0M |
| 2025-01-17 | 41.01 | $41.82 | 1.1M |
| 2025-01-16 | 40.96 | $41.94 | 1.4M |
| 2025-01-15 | 40.88 | $41.28 | 1.1M |
| 2025-01-14 | 41.01 | $41.05 | 858200 |
| 2025-01-13 | 41.27 | $40.57 | 1.1M |
| 2025-01-10 | 41.75 | $40.56 | 1.6M |
| 2025-01-08 | 42.36 | $42.67 | 1.3M |
| 2025-01-07 | 42.46 | $42.54 | 1.9M |
| 2025-01-06 | 42.63 | $42.33 | 1.8M |
| 2025-01-03 | 42.92 | $43.15 | 1.7M |
| 2025-01-02 | 43.03 | $43.21 | 1.1M |
| 2024-12-31 | 43.16 | $43.62 | 1.1M |
| 2024-12-30 | 43.21 | $43.54 | 816600 |
| 2024-12-27 | 43.30 | $43.52 | 724400 |
| 2024-12-26 | 43.45 | $43.78 | 769117 |
| 2024-12-24 | 43.55 | $43.77 | 491642 |
| 2024-12-23 | 43.70 | $44.20 | 1.6M |
| 2024-12-20 | 43.76 | $44.03 | 2.6M |
| 2024-12-19 | 43.91 | $43.91 | 1.4M |
| 2024-12-18 | 44.14 | $43.66 | 1.3M |
| 2024-12-17 | 44.52 | $44.49 | 976300 |
| 2024-12-16 | 44.74 | $44.25 | 1.3M |
| 2024-12-13 | 45.09 | $44.48 | 2.1M |
| 2024-12-12 | 45.46 | $44.53 | 1.8M |
| 2024-12-11 | 45.90 | $45.16 | 1.0M |
| 2024-12-10 | 46.25 | $45.59 | 1.8M |
| 2024-12-09 | 46.55 | $45.84 | 743287 |
| 2024-12-06 | 46.84 | $46.05 | 381104 |
| 2024-12-05 | 47.12 | $46.46 | 655931 |
| 2024-12-04 | 47.34 | $46.77 | 345816 |
| 2024-12-03 | 47.51 | $47.13 | 649000 |
| 2024-12-02 | 47.60 | $47.21 | 737525 |
| 2024-11-29 | 47.69 | $47.92 | 339308 |
| 2024-11-27 | 47.56 | $48.06 | 698336 |
| 2024-11-26 | 47.36 | $47.71 | 757321 |
| 2024-11-25 | 47.22 | $48.07 | 803300 |
| 2024-11-22 | 46.94 | $47.57 | 768000 |
| 2024-11-21 | 46.76 | $47.60 | 863827 |
| 2024-11-20 | 46.53 | $46.88 | 810200 |
| 2024-11-19 | 46.49 | $46.91 | 559606 |
| 2024-11-18 | 46.44 | $46.78 | 1.6M |
| 2024-11-15 | 46.41 | $46.65 | 1.0M |
| 2024-11-14 | 46.44 | $45.89 | 1.0M |
| 2024-11-13 | 46.71 | $46.33 | 1.0M |
| 2024-11-12 | 46.91 | $47.17 | 614900 |
| 2024-11-11 | 46.89 | $47.45 | 722941 |
| 2024-11-08 | 46.79 | $47.02 | 1.4M |
| 2024-11-07 | 46.80 | $46.49 | 903500 |
| 2024-11-06 | 47.00 | $47.19 | 1.3M |
| 2024-11-05 | 47.01 | $46.72 | 768200 |
| 2024-11-04 | 47.19 | $46.14 | 905600 |
| 2024-11-01 | 47.58 | $46.10 | 1.1M |
| 2024-10-31 | 48.08 | $47.40 | 1.0M |
| 2024-10-30 | 48.28 | $47.47 | 965000 |
| 2024-10-29 | 48.49 | $47.68 | 1.5M |
| 2024-10-28 | 48.68 | $48.70 | 1.0M |
| 2024-10-25 | 48.58 | $48.34 | 1.5M |
| 2024-10-24 | 48.57 | $48.81 | 1.0M |
| 2024-10-23 | 48.40 | $49.00 | 775340 |
| 2024-10-22 | 48.12 | $48.55 | 1.1M |
| 2024-10-21 | 47.92 | $48.50 | 896819 |
| 2024-10-18 | 47.70 | $48.40 | 647700 |
| 2024-10-17 | 47.45 | $48.26 | 644046 |
| 2024-10-16 | 47.19 | $48.72 | 746137 |
| 2024-10-15 | 46.74 | $48.26 | 1.5M |
| 2024-10-14 | 46.33 | $47.55 | 906000 |
| 2024-10-11 | 46.07 | $46.48 | 486625 |
| 2024-10-10 | 46.10 | $45.96 | 710100 |
| 2024-10-09 | 46.31 | $46.09 | 1.0M |
| 2024-10-08 | 46.54 | $46.07 | 857004 |
| 2024-10-07 | 46.83 | $46.27 | 888200 |
| 2024-10-04 | 47.13 | $46.58 | 745400 |
| 2024-10-03 | 47.40 | $46.77 | 500224 |
| 2024-10-02 | 47.67 | $47.53 | 939300 |
| 2024-10-01 | 47.76 | $47.76 | 533526 |
| 2024-09-30 | 47.80 | $47.90 | 830100 |
| 2024-09-27 | 47.81 | $48.09 | 678409 |
| 2024-09-26 | 47.76 | $47.57 | 692338 |
| 2024-09-25 | 47.87 | $47.37 | 1.2M |
| 2024-09-24 | 48.06 | $47.39 | 994337 |
| 2024-09-23 | 48.29 | $48.07 | 1.5M |
| 2024-09-20 | 48.35 | $47.70 | 2.6M |
| 2024-09-19 | 48.54 | $47.87 | 1.8M |
| 2024-09-18 | 48.70 | $48.61 | 725636 |
| 2024-09-17 | 48.66 | $48.84 | 868500 |
| 2024-09-16 | 48.54 | $49.09 | 1.9M |
| 2024-09-13 | 48.30 | $48.59 | 2.0M |
| 2024-09-12 | 48.16 | $47.53 | 676913 |
| 2024-09-11 | 48.33 | $47.83 | 744700 |
| 2024-09-10 | 48.42 | $48.29 | 599706 |
| 2024-09-09 | 48.39 | $48.18 | 517223 |
| 2024-09-06 | 48.37 | $47.98 | 524617 |
| 2024-09-05 | 48.41 | $48.42 | 782552 |
| 2024-09-04 | 48.30 | $48.87 | 731308 |
| 2024-09-03 | 48.02 | $48.51 | 588833 |
| 2024-08-30 | 47.79 | $48.11 | 557200 |
| 2024-08-29 | 47.63 | $47.67 | 442300 |
| 2024-08-28 | 47.56 | $47.61 | 558600 |
| 2024-08-27 | 47.49 | $47.53 | 466900 |
| 2024-08-26 | 47.43 | $47.97 | 531087 |
| 2024-08-23 | 47.20 | $47.71 | 472407 |
| 2024-08-22 | 47.01 | $47.27 | 694100 |
| 2024-08-21 | 46.90 | $47.40 | 949200 |
| 2024-08-20 | 46.73 | $47.00 | 1.0M |
| 2024-08-19 | 46.65 | $46.64 | 864514 |
| 2024-08-16 | 46.66 | $46.53 | 600900 |
| 2024-08-15 | 46.71 | $46.34 | 809400 |
| 2024-08-14 | 46.82 | $46.39 | 655300 |
| 2024-08-13 | 46.94 | $46.54 | 1.1M |
| 2024-08-12 | 47.03 | $46.41 | 552527 |
| 2024-08-09 | 47.17 | $46.37 | 741700 |
| 2024-08-08 | 47.35 | $46.56 | 616513 |
| 2024-08-07 | 47.49 | $46.48 | 922800 |
| 2024-08-06 | 47.68 | $46.07 | 870714 |
| 2024-08-05 | 48.03 | $46.25 | 1.2M |
| 2024-08-02 | 48.38 | $48.03 | 1.1M |
| 2024-08-01 | 48.22 | $47.95 | 741813 |
| 2024-07-31 | 48.04 | $47.38 | 892131 |
| 2024-07-30 | 47.97 | $47.40 | 942144 |
| 2024-07-29 | 47.85 | $46.79 | 1.3M |
| 2024-07-26 | 47.89 | $47.42 | 1.4M |
| 2024-07-25 | 47.70 | $47.87 | 1.3M |
| 2024-07-24 | 47.31 | $47.69 | 2.3M |
| 2024-07-23 | 46.87 | $46.76 | 1.4M |
| 2024-07-22 | 46.61 | $47.13 | 1.1M |
| 2024-07-19 | 46.15 | $46.35 | 667850 |
| 2024-07-18 | 45.82 | $46.60 | 989800 |
| 2024-07-17 | 45.32 | $46.82 | 910800 |
| 2024-07-16 | 44.62 | $46.09 | 799707 |
| 2024-07-15 | 44.00 | $45.16 | 1.3M |
| 2024-07-12 | 43.53 | $44.90 | 904100 |
| 2024-07-11 | 43.03 | $44.59 | 1.0M |
| 2024-07-10 | 42.53 | $43.11 | 571534 |
| 2024-07-09 | 42.38 | $42.63 | 586132 |
| 2024-07-08 | 42.36 | $42.44 | 497418 |
| 2024-07-05 | 42.40 | $42.47 | 880934 |
| 2024-07-03 | 42.45 | $42.44 | 639500 |
| 2024-07-02 | 42.52 | $42.54 | 1.6M |
| 2024-07-01 | 42.57 | $43.02 | 1.0M |
| 2024-06-28 | 42.50 | $43.24 | 2.2M |
| 2024-06-27 | 42.34 | $43.04 | 1.1M |
| 2024-06-26 | 42.21 | $42.50 | 593245 |
| 2024-06-25 | 42.24 | $42.30 | 792555 |
| 2024-06-24 | 42.35 | $42.67 | 742444 |
| 2024-06-21 | 42.37 | $42.69 | 1.6M |
| 2024-06-20 | 42.39 | $42.52 | 1.1M |
| 2024-06-18 | 42.48 | $42.42 | 750202 |
| 2024-06-17 | 42.64 | $42.99 | 1.1M |
| 2024-06-14 | 42.65 | $42.67 | 679400 |
| 2024-06-13 | 42.78 | $42.76 | 840703 |
| 2024-06-12 | 42.91 | $42.76 | 573730 |
| 2024-06-11 | 43.08 | $42.85 | 705100 |
| 2024-06-10 | 43.26 | $42.93 | 575700 |
| 2024-06-07 | 43.47 | $42.80 | 855900 |
| 2024-06-06 | 43.76 | $43.30 | 2.4M |
| 2024-06-05 | 43.96 | $43.69 | 663520 |
| 2024-06-04 | 44.08 | $44.23 | 829236 |
| 2024-06-03 | 44.05 | $44.39 | 665300 |
| 2024-05-31 | 43.97 | $44.56 | 845243 |
| 2024-05-30 | 43.81 | $43.34 | 561228 |
| 2024-05-29 | 44.01 | $42.76 | 630700 |
| 2024-05-28 | 44.43 | $43.40 | 717625 |
| 2024-05-24 | 44.74 | $43.72 | 551025 |
| 2024-05-23 | 45.01 | $43.74 | 720100 |
| 2024-05-22 | 45.32 | $44.70 | 802500 |
| 2024-05-21 | 45.39 | $45.30 | 690400 |
| 2024-05-20 | 45.26 | $44.92 | 991416 |
| 2024-05-17 | 45.22 | $44.99 | 1.0M |
| 2024-05-16 | 45.13 | $45.27 | 938500 |
| 2024-05-15 | 44.93 | $44.64 | 649500 |
| 2024-05-14 | 44.86 | $44.28 | 785900 |
| 2024-05-13 | 44.87 | $44.77 | 822447 |
| 2024-05-10 | 44.72 | $44.55 | 679433 |
| 2024-05-09 | 44.60 | $44.66 | 1.1M |
| 2024-05-08 | 44.40 | $44.06 | 843347 |
| 2024-05-07 | 44.33 | $44.43 | 1.2M |
| 2024-05-06 | 44.11 | $44.30 | 2.2M |
| 2024-05-03 | 43.88 | $43.77 | 1.5M |
| 2024-05-02 | 43.74 | $43.48 | 1.1M |
| 2024-05-01 | 43.66 | $43.92 | 980900 |
| 2024-04-30 | 43.41 | $43.23 | 1.1M |
| 2024-04-29 | 43.31 | $43.37 | 985237 |
| 2024-04-26 | 43.14 | $42.80 | 1.5M |
| 2024-04-25 | 43.09 | $43.25 | 1.2M |
| 2024-04-24 | 42.88 | $43.69 | 669500 |
| 2024-04-23 | 42.48 | $43.55 | 914739 |
| 2024-04-22 | 42.02 | $43.29 | 1.1M |
| 2024-04-19 | 41.54 | $42.80 | 900248 |
| 2024-04-18 | 41.11 | $41.74 | 996200 |
| 2024-04-17 | 40.93 | $40.98 | 775400 |
| 2024-04-16 | 40.94 | $40.55 | 1.2M |
| 2024-04-15 | 41.09 | $40.87 | 1.3M |
| 2024-04-12 | 41.18 | $40.56 | 1.3M |
| 2024-04-11 | 41.38 | $40.72 | 764226 |
| 2024-04-10 | 41.58 | $40.69 | 759225 |
| 2024-04-09 | 41.82 | $42.18 | 646000 |
| 2024-04-08 | 41.65 | $41.66 | 616409 |
| 2024-04-05 | 41.59 | $41.35 | 567423 |
| 2024-04-04 | 41.62 | $41.32 | 1.2M |
| 2024-04-03 | 41.67 | $41.31 | 1.1M |
| 2024-04-02 | 41.71 | $42.01 | 979100 |
| 2024-04-01 | 41.55 | $41.95 | 666028 |
| 2024-03-28 | 41.36 | $42.00 | 676333 |
| 2024-03-27 | 41.11 | $41.68 | 898400 |
| 2024-03-26 | 40.91 | $40.50 | 791900 |
| 2024-03-25 | 41.04 | $40.65 | 531100 |
| 2024-03-22 | 41.15 | $40.73 | 943519 |
| 2024-03-21 | 41.25 | $40.88 | 1.2M |
| 2024-03-20 | 41.32 | $41.26 | 1.3M |
| 2024-03-19 | 41.29 | $41.10 | 600446 |
| 2024-03-18 | 41.30 | $40.99 | 775502 |
| 2024-03-15 | 41.35 | $41.08 | 2.5M |
| 2024-03-14 | 41.37 | $40.75 | 1.3M |
| 2024-03-13 | 41.50 | $41.39 | 961909 |
| 2024-03-12 | 41.44 | $41.59 | 718736 |
| 2024-03-11 | 41.31 | $42.09 | 1.6M |
| 2024-03-08 | 40.99 | $41.53 | 459843 |
| 2024-03-07 | 40.77 | $41.46 | 610800 |
| 2024-03-06 | 40.52 | $40.51 | 838505 |
| 2024-03-05 | 40.52 | $40.41 | 654226 |
| 2024-03-04 | 40.56 | $40.77 | 855300 |
| 2024-03-01 | 40.49 | $40.14 | 1.0M |
| 2024-02-29 | 40.60 | $40.17 | 1.2M |
| 2024-02-28 | 40.74 | $40.61 | 511800 |
| 2024-02-27 | 40.76 | $40.71 | 591979 |
| 2024-02-26 | 40.76 | $40.16 | 660247 |
| 2024-02-23 | 40.93 | $41.44 | 413000 |
| 2024-02-22 | 40.73 | $41.24 | 593704 |
| 2024-02-21 | 40.55 | $41.47 | 845800 |
| 2024-02-20 | 40.27 | $40.96 | 1.4M |
| 2024-02-16 | 40.08 | $40.90 | 1.6M |
| 2024-02-15 | 39.89 | $40.80 | 1.2M |
| 2024-02-14 | 39.69 | $40.03 | 657032 |
| 2024-02-13 | 39.70 | $39.88 | 1.6M |
| 2024-02-12 | 39.76 | $40.70 | 727541 |
| 2024-02-09 | 39.60 | $40.11 | 627700 |
| 2024-02-08 | 39.59 | $39.61 | 664817 |
| 2024-02-07 | 39.76 | $39.68 | 587700 |
| 2024-02-06 | 39.96 | $39.72 | 592700 |
| 2024-02-05 | 40.19 | $39.54 | 1.1M |
| 2024-02-02 | 40.55 | $41.07 | 644100 |
| 2024-02-01 | 40.51 | $41.71 | 797913 |
| 2024-01-31 | 40.26 | $40.93 | 1.1M |
| 2024-01-30 | 40.23 | $41.23 | 847811 |
| 2024-01-29 | 40.10 | $41.07 | 695400 |
| 2024-01-26 | 40.02 | $40.58 | 385000 |
| 2024-01-25 | 40.08 | $40.71 | 1.1M |
| 2024-01-24 | 40.14 | $39.94 | 3.4M |
| 2024-01-23 | 40.47 | $40.38 | 1.3M |
| 2024-01-22 | 40.74 | $40.10 | 1.5M |
| 2024-01-19 | 41.18 | $40.50 | 1.4M |
| 2024-01-18 | 41.61 | $40.56 | 1.1M |
| 2024-01-17 | 42.12 | $40.69 | 888100 |
| 2024-01-16 | 42.70 | $40.92 | 1.9M |
| 2024-01-12 | 43.34 | $42.32 | 429200 |
| 2024-01-11 | 43.68 | $42.12 | 749200 |
| 2024-01-10 | 44.15 | $43.62 | 634000 |
| 2024-01-09 | 44.25 | $43.81 | 1.1M |
| 2024-01-08 | 44.29 | $44.14 | 935700 |
| 2024-01-05 | 44.23 | $44.01 | 889100 |
| 2024-01-04 | 44.19 | $44.28 | 1.3M |
| 2024-01-03 | 44.05 | $44.18 | 1.0M |
| 2024-01-02 | 43.90 | $44.23 | 882000 |
| 2023-12-29 | 43.69 | $43.34 | 1.2M |
| 2023-12-28 | 43.71 | $43.44 | 936836 |
| 2023-12-27 | 43.70 | $43.31 | 556424 |
| 2023-12-26 | 43.71 | $43.27 | 473948 |
| 2023-12-22 | 43.73 | $43.11 | 819700 |
| 2023-12-21 | 43.79 | $43.36 | 699538 |
| 2023-12-20 | 43.78 | $43.07 | 851000 |
| 2023-12-19 | 43.84 | $43.68 | 865700 |
| 2023-12-18 | 43.71 | $43.05 | 1.0M |
| 2023-12-15 | 43.73 | $43.00 | 2.5M |
| 2023-12-14 | 43.77 | $43.80 | 1.6M |
| 2023-12-13 | 43.54 | $44.69 | 1.6M |
| 2023-12-12 | 42.97 | $42.96 | 1.3M |
| 2023-12-11 | 42.81 | $43.11 | 1.2M |
| 2023-12-08 | 42.55 | $42.54 | 728300 |
| 2023-12-07 | 42.41 | $42.43 | 983916 |
| 2023-12-06 | 42.27 | $43.01 | 1.4M |
| 2023-12-05 | 41.90 | $42.02 | 879337 |
| 2023-12-04 | 41.76 | $42.22 | 989064 |
| 2023-12-01 | 41.51 | $41.97 | 609600 |
| 2023-11-30 | 41.30 | $41.06 | 744839 |
| 2023-11-29 | 41.31 | $40.78 | 687134 |
| 2023-11-28 | 41.42 | $41.32 | 818600 |
| 2023-11-27 | 41.37 | $41.48 | 1.4M |
| 2023-11-24 | 41.26 | $41.46 | 264000 |
| 2023-11-22 | 41.13 | $41.20 | 558629 |
| 2023-11-21 | 41.05 | $40.81 | 717700 |
| 2023-11-20 | 41.08 | $40.82 | 873012 |
| 2023-11-17 | 41.10 | $41.31 | 949100 |
| 2023-11-16 | 40.97 | $41.26 | 697300 |
| 2023-11-15 | 40.83 | $41.34 | 1.1M |
| 2023-11-14 | 40.63 | $41.25 | 1.1M |
| 2023-11-13 | 40.42 | $39.19 | 1.1M |
| 2023-11-10 | 40.81 | $40.25 | 542703 |
| 2023-11-09 | 40.96 | $40.44 | 777700 |
| 2023-11-08 | 41.07 | $40.52 | 840223 |
| 2023-11-07 | 41.19 | $41.25 | 706100 |
| 2023-11-06 | 41.10 | $41.51 | 782400 |
| 2023-11-03 | 40.90 | $42.24 | 902402 |
| 2023-11-02 | 40.43 | $41.73 | 1.2M |
| 2023-11-01 | 40.03 | $40.93 | 877840 |
| 2023-10-31 | 39.79 | $40.02 | 970300 |
| 2023-10-30 | 39.80 | $39.52 | 1.2M |
| 2023-10-27 | 39.97 | $39.70 | 1.9M |
| 2023-10-26 | 40.14 | $40.78 | 1.7M |
| 2023-10-25 | 40.01 | $40.14 | 1.6M |
| 2023-10-24 | 40.07 | $39.79 | 1.4M |
| 2023-10-23 | 40.25 | $39.35 | 1.0M |
| 2023-10-20 | 40.63 | $40.04 | 1.4M |
| 2023-10-19 | 40.88 | $40.55 | 1.2M |
| 2023-10-18 | 41.03 | $40.70 | 1.1M |
| 2023-10-17 | 41.16 | $41.36 | 1.3M |
| 2023-10-16 | 41.13 | $41.72 | 1.1M |
| 2023-10-13 | 40.98 | $41.66 | 818748 |
| 2023-10-12 | 40.82 | $41.50 | 1.2M |
| 2023-10-11 | 40.69 | $42.59 | 870017 |
| 2023-10-10 | 40.20 | $41.73 | 893600 |
| 2023-10-09 | 39.89 | $41.13 | 1.4M |
| 2023-10-06 | 39.72 | $40.64 | 1.3M |
| 2023-10-05 | 39.68 | $39.92 | 875415 |
| 2023-10-04 | 39.89 | $39.87 | 897312 |
| 2023-10-03 | 40.19 | $39.49 | 1.1M |
| 2023-10-02 | 40.69 | $38.90 | 1.2M |
| 2023-09-29 | 41.50 | $40.48 | 1.3M |
| 2023-09-28 | 42.01 | $40.66 | 1.2M |
| 2023-09-27 | 42.59 | $41.29 | 1.2M |
| 2023-09-26 | 43.10 | $42.44 | 2.0M |
| 2023-09-25 | 43.36 | $43.12 | 831825 |
| 2023-09-22 | 43.48 | $43.23 | 1.6M |
| 2023-09-21 | 43.59 | $43.04 | 1.0M |
| 2023-09-20 | 43.78 | $43.69 | 861200 |
| 2023-09-19 | 43.82 | $43.80 | 963400 |
| 2023-09-18 | 43.84 | $44.18 | 873200 |
| 2023-09-15 | 43.74 | $44.44 | 2.3M |
| 2023-09-14 | 43.54 | $44.66 | 1.3M |
| 2023-09-13 | 43.24 | $43.72 | 1.5M |
| 2023-09-12 | 43.18 | $43.79 | 460724 |
| 2023-09-11 | 43.10 | $43.70 | 571517 |
| 2023-09-08 | 43.03 | $43.68 | 1.0M |
| 2023-09-07 | 42.98 | $43.42 | 692600 |
| 2023-09-06 | 43.00 | $43.18 | 765600 |
| 2023-09-05 | 43.13 | $42.68 | 1.2M |
| 2023-09-01 | 43.45 | $43.99 | 662220 |
| 2023-08-31 | 43.45 | $43.86 | 937800 |
| 2023-08-30 | 43.49 | $44.23 | 669700 |
| 2023-08-29 | 43.45 | $44.19 | 827644 |
| 2023-08-28 | 43.43 | $44.09 | 1.1M |
| 2023-08-25 | 43.46 | $43.89 | 1.1M |
| 2023-08-24 | 43.57 | $43.86 | 811800 |
| 2023-08-23 | 43.74 | $43.81 | 1.1M |
| 2023-08-22 | 43.98 | $44.06 | 1.1M |
| 2023-08-21 | 44.21 | $43.87 | 1.4M |
| 2023-08-18 | 44.57 | $44.15 | 1.3M |
| 2023-08-17 | 44.94 | $43.65 | 1.8M |
| 2023-08-16 | 45.56 | $44.55 | 764100 |
| 2023-08-15 | 46.04 | $44.39 | 916900 |
| 2023-08-14 | 46.69 | $45.85 | 1.1M |
| 2023-08-11 | 47.02 | $47.13 | 535126 |
| 2023-08-10 | 47.03 | $46.62 | 693709 |
| 2023-08-09 | 47.20 | $47.02 | 793500 |
| 2023-08-08 | 47.28 | $46.97 | 727100 |
| 2023-08-07 | 47.40 | $47.06 | 580000 |
| 2023-08-04 | 47.52 | $46.60 | 736832 |
| 2023-08-03 | 47.81 | $46.83 | 855223 |
| 2023-08-02 | 48.09 | $47.72 | 611928 |
| 2023-08-01 | 48.15 | $47.61 | 994022 |
| 2023-07-31 | 48.25 | $47.67 | 763020 |
| 2023-07-28 | 48.35 | $47.54 | 716519 |
| 2023-07-27 | 48.51 | $47.86 | 783218 |
| 2023-07-26 | 48.59 | $48.99 | 564700 |
| 2023-07-25 | 48.33 | $48.84 | 634000 |
| 2023-07-24 | 48.06 | $49.12 | 655700 |
| 2023-07-21 | 47.63 | $49.16 | 972005 |
| 2023-07-20 | 47.09 | $48.50 | 902943 |
| 2023-07-19 | 46.65 | $46.99 | 854316 |
| 2023-07-18 | 46.59 | $46.36 | 821214 |
| 2023-07-17 | 46.73 | $46.66 | 1.0M |
| 2023-07-14 | 46.81 | $47.50 | 689648 |
| 2023-07-13 | 46.64 | $47.56 | 741100 |
| 2023-07-12 | 46.43 | $47.51 | 809800 |
| 2023-07-11 | 46.20 | $46.57 | 722900 |
| 2023-07-10 | 46.23 | $46.25 | 797300 |
| 2023-07-07 | 46.38 | $46.42 | 940013 |
| 2023-07-06 | 46.51 | $46.93 | 734100 |
| 2023-07-05 | 46.53 | $47.22 | 703928 |
| 2023-07-03 | 46.48 | $47.18 | 559433 |
| 2023-06-30 | 46.43 | $46.83 | 919806 |
| 2023-06-29 | 46.51 | $46.34 | 719328 |
| 2023-06-28 | 46.77 | $46.43 | 1.0M |
| 2023-06-27 | 47.08 | $47.47 | 975505 |
| 2023-06-26 | 47.13 | $47.02 | 941435 |
| 2023-06-23 | 47.36 | $46.05 | 2.2M |
| 2023-06-22 | 47.95 | $47.34 | 988700 |
| 2023-06-21 | 48.27 | $47.89 | 990803 |
| 2023-06-20 | 48.50 | $47.68 | 1.5M |
| 2023-06-16 | 48.85 | $48.67 | 2.6M |
| 2023-06-15 | 48.97 | $48.85 | 1.3M |
| 2023-06-14 | 49.06 | $48.85 | 887100 |
| 2023-06-13 | 49.17 | $49.37 | 672000 |
| 2023-06-12 | 49.15 | $49.38 | 816800 |
| 2023-06-09 | 49.12 | $49.54 | 506926 |
| 2023-06-08 | 49.04 | $49.75 | 781147 |
| 2023-06-07 | 48.88 | $49.97 | 804815 |
| 2023-06-06 | 48.62 | $49.14 | 611935 |
| 2023-06-05 | 48.58 | $49.08 | 880508 |
| 2023-06-02 | 48.55 | $49.66 | 684218 |
| 2023-06-01 | 48.35 | $48.69 | 1.2M |
| 2023-05-31 | 48.42 | $48.73 | 797833 |
| 2023-05-30 | 48.50 | $48.13 | 447600 |
| 2023-05-26 | 48.80 | $48.30 | 427700 |
| 2023-05-25 | 49.13 | $48.51 | 473213 |
| 2023-05-24 | 49.46 | $49.00 | 470900 |
| 2023-05-23 | 49.72 | $49.43 | 591500 |
| 2023-05-22 | 49.91 | $49.41 | 563532 |
| 2023-05-19 | 50.14 | $49.36 | 889100 |
| 2023-05-18 | 50.45 | $49.79 | 868000 |
| 2023-05-17 | 50.68 | $50.19 | 1.4M |
| 2023-05-16 | 50.84 | $50.21 | 757400 |
| 2023-05-15 | 51.02 | $50.72 | 926100 |
| 2023-05-12 | 51.08 | $51.05 | 665000 |
| 2023-05-11 | 51.04 | $50.69 | 518434 |
| 2023-05-10 | 51.10 | $51.22 | 717700 |
| 2023-05-09 | 50.99 | $50.71 | 767316 |
| 2023-05-08 | 51.02 | $51.20 | 646800 |
| 2023-05-05 | 50.89 | $51.35 | 645200 |
| 2023-05-04 | 50.68 | $50.55 | 789171 |
| 2023-05-03 | 50.67 | $49.99 | 723236 |
| 2023-05-02 | 50.83 | $49.80 | 724700 |
| 2023-05-01 | 51.08 | $50.41 | 891600 |
| 2023-04-28 | 51.18 | $50.62 | 1.2M |
| 2023-04-27 | 51.22 | $51.16 | 506822 |
| 2023-04-26 | 51.09 | $50.40 | 578817 |
| 2023-04-25 | 51.15 | $50.82 | 938509 |
| 2023-04-24 | 51.09 | $50.90 | 608600 |
| 2023-04-21 | 50.97 | $50.56 | 727905 |
| 2023-04-20 | 50.92 | $50.95 | 1.2M |
| 2023-04-19 | 50.72 | $50.53 | 765400 |
| 2023-04-18 | 50.59 | $49.80 | 730800 |
| 2023-04-17 | 50.65 | $50.07 | 515326 |
| 2023-04-14 | 50.63 | $49.49 | 873148 |
| 2023-04-13 | 50.77 | $50.57 | 442800 |
| 2023-04-12 | 50.58 | $50.72 | 1.0M |
| 2023-04-11 | 50.28 | $51.05 | 1.4M |
| 2023-04-10 | 49.80 | $50.66 | 455500 |
| 2023-04-06 | 49.32 | $50.46 | 541900 |
| 2023-04-05 | 48.79 | $49.78 | 561645 |
| 2023-04-04 | 48.35 | $48.68 | 534000 |
| 2023-04-03 | 48.15 | $48.68 | 544500 |
| 2023-03-31 | 47.91 | $48.89 | 872400 |
| 2023-03-30 | 47.55 | $48.17 | 320437 |
| 2023-03-29 | 47.33 | $48.08 | 468110 |
| 2023-03-28 | 47.10 | $47.67 | 536400 |
| 2023-03-27 | 46.95 | $47.26 | 510800 |
| 2023-03-24 | 46.90 | $47.14 | 608800 |
| 2023-03-23 | 46.88 | $45.40 | 799915 |
| 2023-03-22 | 47.41 | $46.18 | 764169 |
| 2023-03-21 | 47.81 | $47.30 | 1.1M |
| 2023-03-20 | 47.95 | $48.83 | 809605 |
| 2023-03-17 | 47.62 | $48.12 | 1.2M |
| 2023-03-16 | 47.45 | $48.91 | 640800 |
| 2023-03-15 | 47.00 | $48.16 | 1.2M |
| 2023-03-14 | 46.69 | $47.87 | 1.5M |
| 2023-03-13 | 46.40 | $46.07 | 1.1M |
| 2023-03-10 | 46.64 | $45.62 | 581449 |
| 2023-03-09 | 47.07 | $46.53 | 498960 |
| 2023-03-08 | 47.32 | $47.02 | 481100 |
| 2023-03-07 | 47.47 | $46.74 | 676105 |
| 2023-03-06 | 47.74 | $47.66 | 898814 |
| 2023-03-03 | 47.79 | $47.71 | 689441 |
| 2023-03-02 | 47.83 | $47.49 | 604700 |
| 2023-03-01 | 47.94 | $46.81 | 467731 |
| 2023-02-28 | 48.30 | $47.80 | 976612 |
| 2023-02-27 | 48.42 | $48.28 | 453100 |
| 2023-02-24 | 48.41 | $48.57 | 578200 |
| 2023-02-23 | 48.31 | $48.36 | 633648 |
| 2023-02-22 | 48.24 | $48.37 | 782135 |
| 2023-02-21 | 48.16 | $48.44 | 903417 |
| 2023-02-17 | 48.03 | $49.62 | 825000 |
| 2023-02-16 | 47.50 | $48.16 | 1.1M |
| 2023-02-15 | 47.32 | $47.08 | 1.0M |
| 2023-02-14 | 47.45 | $47.07 | 682713 |
| 2023-02-13 | 47.61 | $47.94 | 570923 |
| 2023-02-10 | 47.53 | $47.69 | 553243 |
| 2023-02-09 | 47.51 | $46.66 | 635336 |
| 2023-02-08 | 47.82 | $47.56 | 595125 |
| 2023-02-07 | 47.92 | $48.36 | 619300 |
| 2023-02-06 | 47.78 | $48.31 | 808000 |
| 2023-02-03 | 47.63 | $48.39 | 1.1M |
| 2023-02-02 | 47.42 | $49.08 | 1.2M |
| 2023-02-01 | 46.95 | $48.00 | 924900 |
| 2023-01-31 | 46.74 | $47.58 | 2.5M |
| 2023-01-30 | 46.61 | $46.92 | 585200 |
| 2023-01-27 | 46.68 | $47.22 | 567629 |
| 2023-01-26 | 46.69 | $47.17 | 510031 |
| 2023-01-25 | 46.72 | $46.89 | 933400 |
| 2023-01-24 | 46.85 | $47.37 | 651000 |
| 2023-01-23 | 46.88 | $46.55 | 1.1M |
| 2023-01-20 | 47.18 | $46.50 | 954535 |
| 2023-01-19 | 47.58 | $45.62 | 1.1M |
| 2023-01-18 | 48.34 | $46.83 | 778320 |
| 2023-01-17 | 48.90 | $47.86 | 1.1M |
| 2023-01-13 | 49.25 | $48.26 | 1.6M |
| 2023-01-12 | 49.55 | $49.59 | 594900 |
| 2023-01-11 | 49.49 | $49.98 | 482200 |
| 2023-01-10 | 49.28 | $49.49 | 476004 |
| 2023-01-09 | 49.18 | $49.46 | 530407 |
| 2023-01-06 | 49.06 | $49.23 | 463719 |
| 2023-01-05 | 48.99 | $48.08 | 432247 |
| 2023-01-04 | 49.26 | $49.02 | 625626 |
| 2023-01-03 | 49.29 | $48.83 | 571100 |
| 2022-12-30 | 49.38 | $49.00 | 540500 |
| 2022-12-29 | 49.42 | $49.90 | 871100 |
| 2022-12-28 | 49.19 | $49.07 | 519222 |
| 2022-12-27 | 49.15 | $49.44 | 567340 |
| 2022-12-23 | 48.99 | $48.99 | 357737 |
| 2022-12-22 | 48.92 | $48.55 | 619209 |
| 2022-12-21 | 48.97 | $48.93 | 975800 |
| 2022-12-20 | 48.91 | $48.21 | 636044 |
| 2022-12-19 | 49.05 | $48.32 | 453300 |
| 2022-12-16 | 49.17 | $48.37 | 1.8M |
| 2022-12-15 | 49.30 | $48.23 | 650333 |
| 2022-12-14 | 49.49 | $49.08 | 686600 |
| 2022-12-13 | 49.43 | $49.01 | 870200 |
| 2022-12-12 | 49.37 | $48.99 | 572200 |
| 2022-12-09 | 49.28 | $48.56 | 430920 |
| 2022-12-08 | 49.30 | $48.79 | 435518 |
| 2022-12-07 | 49.22 | $48.23 | 472600 |
| 2022-12-06 | 49.30 | $48.30 | 685900 |
| 2022-12-05 | 49.34 | $48.42 | 597000 |
| 2022-12-02 | 49.34 | $48.78 | 568500 |
| 2022-12-01 | 49.20 | $48.61 | 843100 |
| 2022-11-30 | 49.07 | $49.23 | 1.5M |
| 2022-11-29 | 48.69 | $47.90 | 627142 |
| 2022-11-28 | 48.62 | $48.41 | 887313 |
| 2022-11-25 | 48.35 | $48.80 | 203200 |
| 2022-11-23 | 47.89 | $48.18 | 527924 |
| 2022-11-22 | 47.50 | $47.91 | 576200 |
| 2022-11-21 | 47.09 | $47.39 | 491539 |
| 2022-11-18 | 46.74 | $47.13 | 840749 |
| 2022-11-17 | 46.39 | $45.88 | 807525 |
| 2022-11-16 | 46.35 | $46.76 | 545700 |
| 2022-11-15 | 46.00 | $46.33 | 602500 |
| 2022-11-14 | 45.71 | $45.74 | 769200 |
| 2022-11-11 | 45.53 | $45.88 | 622300 |
| 2022-11-10 | 45.27 | $46.59 | 969031 |
| 2022-11-09 | 44.71 | $44.16 | 1.4M |
| 2022-11-08 | 44.81 | $44.41 | 1.1M |
| 2022-11-07 | 44.84 | $44.31 | 698900 |
| 2022-11-04 | 44.91 | $45.38 | 813200 |
| 2022-11-03 | 44.66 | $44.73 | 643306 |
| 2022-11-02 | 44.55 | $44.82 | 1.0M |
| 2022-11-01 | 44.40 | $45.06 | 829200 |
| 2022-10-31 | 44.14 | $44.94 | 1.0M |
| 2022-10-28 | 43.87 | $45.46 | 1.3M |
| 2022-10-27 | 43.39 | $44.42 | 2.2M |
| 2022-10-26 | 43.14 | $44.59 | 4.7M |
| 2022-10-25 | 42.79 | $44.68 | 1.4M |
| 2022-10-24 | 42.36 | $43.75 | 570400 |
| 2022-10-21 | 42.16 | $43.79 | 1.0M |
| 2022-10-20 | 41.92 | $42.84 | 717400 |
| 2022-10-19 | 41.96 | $43.72 | 454635 |
| 2022-10-18 | 41.76 | $44.10 | 772222 |
| 2022-10-17 | 41.43 | $43.29 | 890531 |
| 2022-10-14 | 41.33 | $42.37 | 980536 |
| 2022-10-13 | 41.54 | $43.03 | 884800 |
| 2022-10-12 | 41.62 | $42.18 | 927702 |
| 2022-10-11 | 42.04 | $42.61 | 696000 |
| 2022-10-10 | 42.46 | $42.17 | 974944 |
| 2022-10-07 | 43.16 | $42.40 | 907900 |
| 2022-10-06 | 43.98 | $43.74 | 672125 |
| 2022-10-05 | 44.59 | $45.04 | 810100 |
| 2022-10-04 | 44.97 | $45.94 | 1.1M |
| 2022-10-03 | 45.18 | $45.31 | 986630 |
| 2022-09-30 | 45.67 | $43.46 | 1.5M |
| 2022-09-29 | 46.89 | $45.53 | 559300 |
| 2022-09-28 | 47.75 | $47.53 | 800640 |
| 2022-09-27 | 48.20 | $46.79 | 541723 |
| 2022-09-26 | 49.00 | $48.13 | 809804 |
| 2022-09-23 | 49.57 | $49.08 | 570614 |
| 2022-09-22 | 49.98 | $50.36 | 498918 |
| 2022-09-21 | 50.10 | $50.16 | 687515 |
| 2022-09-20 | 50.31 | $50.46 | 611300 |
| 2022-09-19 | 50.50 | $51.12 | 393400 |
| 2022-09-16 | 50.53 | $50.15 | 1.1M |
| 2022-09-15 | 50.88 | $50.03 | 878000 |
| 2022-09-14 | 51.37 | $50.94 | 608407 |
| 2022-09-13 | 51.68 | $51.01 | 1.1M |
| 2022-09-12 | 52.05 | $53.12 | 721900 |
| 2022-09-09 | 51.83 | $52.15 | 494400 |
| 2022-09-08 | 51.89 | $52.10 | 581233 |
| 2022-09-07 | 51.98 | $52.50 | 721500 |
| 2022-09-06 | 51.97 | $51.20 | 601800 |
| 2022-09-02 | 52.37 | $51.72 | 688703 |
| 2022-09-01 | 52.71 | $52.20 | 480535 |
| 2022-08-31 | 52.96 | $51.67 | 575306 |
| 2022-08-30 | 53.44 | $51.94 | 707100 |
| 2022-08-29 | 53.94 | $52.55 | 459726 |
| 2022-08-26 | 54.35 | $52.57 | 498300 |
| 2022-08-25 | 54.83 | $53.65 | 536606 |
| 2022-08-24 | 55.06 | $53.23 | 469512 |
| 2022-08-23 | 55.45 | $53.75 | 476200 |
| 2022-08-22 | 55.75 | $54.27 | 433000 |
| 2022-08-19 | 55.92 | $55.23 | 897400 |
| 2022-08-18 | 55.79 | $55.25 | 812900 |
| 2022-08-17 | 55.61 | $55.62 | 413400 |
| 2022-08-16 | 55.23 | $55.41 | 535514 |
| 2022-08-15 | 54.82 | $55.03 | 612500 |
| 2022-08-12 | 54.41 | $54.66 | 601500 |
| 2022-08-11 | 54.00 | $53.59 | 480740 |
| 2022-08-10 | 53.82 | $54.14 | 558700 |
| 2022-08-09 | 53.40 | $53.85 | 646200 |
| 2022-08-08 | 52.95 | $53.02 | 655500 |
| 2022-08-05 | 52.66 | $52.48 | 599200 |
| 2022-08-04 | 52.44 | $52.68 | 796100 |
| 2022-08-03 | 52.10 | $52.40 | 871000 |
| 2022-08-02 | 51.76 | $51.27 | 908656 |
| 2022-08-01 | 51.67 | $52.15 | 1.1M |
| 2022-07-29 | 51.28 | $51.34 | 993120 |
| 2022-07-28 | 51.04 | $51.46 | 2.3M |
| 2022-07-27 | 50.69 | $50.44 | 1.7M |
| 2022-07-26 | 50.58 | $50.72 | 981300 |
| 2022-07-25 | 50.34 | $50.51 | 1.1M |
| 2022-07-22 | 50.11 | $50.21 | 592201 |
| 2022-07-21 | 49.91 | $50.07 | 818330 |
| 2022-07-20 | 49.69 | $49.78 | 891529 |
| 2022-07-19 | 49.51 | $50.09 | 889920 |
| 2022-07-18 | 49.19 | $49.27 | 864300 |
| 2022-07-15 | 49.05 | $49.49 | 946200 |
| 2022-07-14 | 48.80 | $48.75 | 834211 |
| 2022-07-13 | 48.72 | $47.97 | 707008 |
| 2022-07-12 | 48.87 | $48.58 | 538600 |
| 2022-07-11 | 48.85 | $48.98 | 594301 |
| 2022-07-08 | 48.70 | $48.48 | 814441 |
| 2022-07-07 | 48.67 | $48.78 | 783000 |
| 2022-07-06 | 48.53 | $48.93 | 736300 |
| 2022-07-05 | 48.31 | $47.86 | 1.1M |
| 2022-07-01 | 48.38 | $49.82 | 1.1M |
| 2022-06-30 | 47.84 | $48.33 | 1.2M |
| 2022-06-29 | 47.65 | $48.30 | 1.4M |
| 2022-06-28 | 47.43 | $48.88 | 16.2M |
| 2022-06-27 | 46.99 | $49.49 | 5.4M |
| 2022-06-24 | 46.26 | $47.00 | 1.1M |
| 2022-06-23 | 46.17 | $46.69 | 845312 |
| 2022-06-22 | 46.18 | $46.03 | 548100 |
| 2022-06-21 | 46.42 | $45.64 | 676400 |
| 2022-06-17 | 46.84 | $45.63 | 1.1M |
| 2022-06-16 | 47.37 | $45.40 | 908000 |
| 2022-06-15 | 48.09 | $46.33 | 1.0M |
| 2022-06-14 | 48.69 | $46.25 | 1.2M |
| 2022-06-13 | 49.44 | $47.47 | 1.2M |
| 2022-06-10 | 49.96 | $49.34 | 503900 |
| 2022-06-09 | 50.00 | $49.42 | 697700 |
| 2022-06-08 | 50.02 | $49.62 | 790330 |
| 2022-06-07 | 49.97 | $50.90 | 594712 |
| 2022-06-06 | 49.50 | $50.49 | 671600 |
| 2022-06-03 | 49.04 | $49.73 | 686500 |
| 2022-06-02 | 48.73 | $49.35 | 549209 |
| 2022-06-01 | 48.47 | $49.30 | 844035 |
| 2022-05-31 | 48.17 | $49.25 | 1.0M |
| 2022-05-27 | 47.82 | $48.65 | 731500 |
| 2022-05-26 | 47.59 | $48.27 | 637208 |
| 2022-05-25 | 47.45 | $48.38 | 1.0M |
| 2022-05-24 | 47.25 | $48.60 | 761023 |
| 2022-05-23 | 46.96 | $47.96 | 636800 |
| 2022-05-20 | 46.81 | $48.09 | 730037 |
| 2022-05-19 | 46.62 | $48.62 | 1.2M |
| 2022-05-18 | 46.24 | $48.24 | 814950 |
| 2022-05-17 | 45.92 | $47.79 | 621400 |
| 2022-05-16 | 45.71 | $47.08 | 716343 |
| 2022-05-13 | 45.70 | $46.99 | 993211 |
| 2022-05-12 | 45.76 | $46.95 | 956534 |
| 2022-05-11 | 45.89 | $47.78 | 1.1M |
| 2022-05-10 | 45.81 | $47.25 | 933404 |
| 2022-05-09 | 45.94 | $46.92 | 866046 |
| 2022-05-06 | 46.23 | $46.94 | 631735 |
| 2022-05-05 | 46.63 | $46.91 | 964300 |
| 2022-05-04 | 47.16 | $46.82 | 899303 |
| 2022-05-03 | 47.89 | $46.34 | 1.2M |
| 2022-05-02 | 48.96 | $46.64 | 1.6M |
| 2022-04-29 | 50.20 | $47.33 | 1.4M |
| 2022-04-28 | 51.52 | $49.36 | 1.3M |
| 2022-04-27 | 52.51 | $51.60 | 763243 |
| 2022-04-26 | 53.02 | $52.05 | 748011 |
| 2022-04-25 | 53.51 | $52.66 | 877608 |
| 2022-04-22 | 53.93 | $53.11 | 526225 |
| 2022-04-21 | 54.29 | $54.01 | 595600 |
| 2022-04-20 | 54.45 | $54.23 | 633300 |
| 2022-04-19 | 54.58 | $53.86 | 919300 |
| 2022-04-18 | 54.86 | $53.30 | 836637 |
| 2022-04-14 | 55.37 | $54.37 | 1.1M |
| 2022-04-13 | 55.64 | $54.08 | 531227 |
| 2022-04-12 | 56.06 | $55.21 | 518406 |
| 2022-04-11 | 56.20 | $55.34 | 393005 |
| 2022-04-08 | 56.32 | $56.03 | 366800 |
| 2022-04-07 | 56.24 | $56.26 | 418100 |
| 2022-04-06 | 56.04 | $56.97 | 634100 |
| 2022-04-05 | 55.57 | $55.02 | 579506 |
| 2022-04-04 | 55.59 | $54.78 | 498500 |
| 2022-04-01 | 55.69 | $55.73 | 475100 |
| 2022-03-31 | 55.48 | $55.15 | 614131 |
| 2022-03-30 | 55.41 | $55.60 | 368100 |
| 2022-03-29 | 55.15 | $55.36 | 397400 |
| 2022-03-28 | 54.91 | $54.94 | 331800 |
| 2022-03-25 | 54.73 | $54.61 | 496700 |
| 2022-03-24 | 54.60 | $53.82 | 338300 |
| 2022-03-23 | 54.68 | $54.03 | 587900 |
| 2022-03-22 | 54.70 | $53.98 | 648900 |
| 2022-03-21 | 54.73 | $54.45 | 404514 |
| 2022-03-18 | 54.59 | $53.79 | 1.1M |
| 2022-03-17 | 54.62 | $53.99 | 498635 |
| 2022-03-16 | 54.57 | $54.31 | 668414 |
| 2022-03-15 | 54.39 | $54.44 | 399000 |
| 2022-03-14 | 54.12 | $53.79 | 662807 |
| 2022-03-11 | 53.98 | $54.10 | 534813 |
| 2022-03-10 | 53.68 | $54.48 | 700332 |
| 2022-03-09 | 53.19 | $54.29 | 1.0M |
| 2022-03-08 | 52.64 | $54.60 | 1.1M |
| 2022-03-07 | 51.87 | $53.53 | 704115 |
| 2022-03-04 | 51.26 | $53.82 | 626200 |
| 2022-03-03 | 50.42 | $52.39 | 530100 |
| 2022-03-02 | 49.85 | $50.92 | 542600 |
| 2022-03-01 | 49.64 | $50.20 | 440128 |
| 2022-02-28 | 49.62 | $50.77 | 559300 |
| 2022-02-25 | 49.43 | $50.77 | 430845 |
| 2022-02-24 | 49.21 | $49.29 | 909244 |
| 2022-02-23 | 49.43 | $48.82 | 469341 |
| 2022-02-22 | 49.86 | $49.33 | 531300 |
| 2022-02-18 | 50.24 | $49.74 | 573821 |
| 2022-02-17 | 50.58 | $50.29 | 675300 |
| 2022-02-16 | 50.84 | $50.42 | 655740 |
| 2022-02-15 | 51.12 | $50.31 | 329942 |
| 2022-02-14 | 51.50 | $50.73 | 671700 |
| 2022-02-11 | 51.83 | $51.56 | 398800 |
| 2022-02-10 | 51.98 | $51.37 | 495141 |
| 2022-02-09 | 52.23 | $52.38 | 391242 |
| 2022-02-08 | 52.21 | $52.53 | 393522 |
| 2022-02-07 | 52.15 | $52.47 | 434800 |
| 2022-02-04 | 52.09 | $52.00 | 364521 |
| 2022-02-03 | 52.16 | $52.50 | 458037 |
| 2022-02-02 | 52.10 | $52.67 | 626800 |
| 2022-02-01 | 51.97 | $51.75 | 648200 |
| 2022-01-31 | 52.10 | $52.54 | 484500 |
| 2022-01-28 | 52.02 | $52.45 | 591430 |
| 2022-01-27 | 51.94 | $51.74 | 582940 |
| 2022-01-26 | 52.09 | $51.20 | 626400 |
| 2022-01-25 | 52.43 | $51.48 | 423411 |
| 2022-01-24 | 52.76 | $52.00 | 536400 |
| 2022-01-21 | 52.99 | $52.51 | 472224 |
| 2022-01-20 | 53.11 | $52.76 | 356749 |
| 2022-01-19 | 53.18 | $53.13 | 440910 |
| 2022-01-18 | 53.13 | $52.64 | 477600 |
| 2022-01-14 | 53.22 | $53.20 | 353030 |
| 2022-01-13 | 53.14 | $53.16 | 425648 |
| 2022-01-12 | 53.05 | $52.52 | 459006 |
| 2022-01-11 | 53.14 | $52.56 | 483208 |
| 2022-01-10 | 53.22 | $53.17 | 472500 |
| 2022-01-07 | 53.12 | $53.27 | 629401 |
| 2022-01-06 | 52.95 | $52.59 | 470544 |
| 2022-01-05 | 52.96 | $52.83 | 453800 |
| 2022-01-04 | 52.87 | $52.44 | 306300 |
| 2022-01-03 | 52.88 | $52.61 | 342512 |
| 2021-12-31 | 52.83 | $52.92 | 270230 |
| 2021-12-30 | 52.66 | $52.72 | 378400 |
| 2021-12-29 | 52.50 | $52.90 | 167300 |
| 2021-12-28 | 52.24 | $52.39 | 301347 |
| 2021-12-27 | 52.07 | $51.71 | 362711 |
| 2021-12-23 | 52.08 | $51.32 | 387300 |
| 2021-12-22 | 52.19 | $52.09 | 296900 |
| 2021-12-21 | 52.08 | $51.80 | 430700 |
| 2021-12-20 | 52.02 | $52.19 | 508200 |
| 2021-12-17 | 51.81 | $51.87 | 833649 |
| 2021-12-16 | 51.65 | $52.55 | 736522 |
| 2021-12-15 | 51.23 | $51.80 | 710400 |
| 2021-12-14 | 50.95 | $50.66 | 582900 |
| 2021-12-13 | 50.96 | $50.95 | 707823 |
| 2021-12-10 | 50.87 | $50.77 | 649000 |
| 2021-12-09 | 50.81 | $50.66 | 545900 |
| 2021-12-08 | 50.76 | $51.14 | 309407 |
| 2021-12-07 | 50.55 | $50.87 | 320135 |
| 2021-12-06 | 50.37 | $51.21 | 459000 |
| 2021-12-03 | 50.04 | $50.48 | 408953 |
| 2021-12-02 | 49.86 | $50.16 | 474241 |
| 2021-12-01 | 49.74 | $49.00 | 376203 |
| 2021-11-30 | 49.97 | $48.67 | 564100 |
| 2021-11-29 | 50.34 | $50.27 | 405500 |
| 2021-11-26 | 50.28 | $49.55 | 261500 |
| 2021-11-24 | 50.43 | $50.56 | 356400 |
| 2021-11-23 | 50.28 | $50.49 | 256500 |
| 2021-11-22 | 50.12 | $50.56 | 360817 |
| 2021-11-19 | 49.90 | $49.92 | 317800 |
| 2021-11-18 | 49.82 | $49.51 | 337520 |
| 2021-11-17 | 49.86 | $49.46 | 386411 |
| 2021-11-16 | 49.90 | $49.34 | 372903 |
| 2021-11-15 | 50.00 | $49.93 | 327100 |
| 2021-11-12 | 49.92 | $49.35 | 494239 |
| 2021-11-11 | 49.99 | $49.88 | 346843 |
| 2021-11-10 | 49.91 | $50.13 | 341632 |
| 2021-11-09 | 49.73 | $49.32 | 285800 |
| 2021-11-08 | 49.75 | $49.28 | 423100 |
| 2021-11-05 | 49.78 | $50.33 | 417600 |
| 2021-11-04 | 49.49 | $49.20 | 511648 |
| 2021-11-03 | 49.48 | $49.81 | 745000 |
| 2021-11-02 | 49.26 | $49.96 | 620800 |
| 2021-11-01 | 48.95 | $50.15 | 603000 |
| 2021-10-29 | 48.51 | $49.31 | 1.1M |
| 2021-10-28 | 48.24 | $48.51 | 793013 |
| 2021-10-27 | 48.16 | $47.82 | 2.3M |
| 2021-10-26 | 48.28 | $48.18 | 984600 |
| 2021-10-25 | 48.32 | $48.78 | 651507 |
| 2021-10-22 | 48.18 | $48.71 | 368239 |
| 2021-10-21 | 48.04 | $48.41 | 397726 |
| 2021-10-20 | 47.96 | $48.27 | 420500 |
| 2021-10-19 | 47.92 | $47.69 | 477000 |
| 2021-10-18 | 48.06 | $47.81 | 405531 |
| 2021-10-15 | 48.19 | $48.32 | 411124 |
| 2021-10-14 | 48.20 | $49.14 | 312200 |
| 2021-10-13 | 47.95 | $48.53 | 468700 |
| 2021-10-12 | 47.85 | $48.29 | 610700 |
| 2021-10-11 | 47.82 | $47.72 | 333700 |
| 2021-10-08 | 47.96 | $48.76 | 269600 |
| 2021-10-07 | 47.81 | $48.78 | 336800 |
| 2021-10-06 | 47.64 | $49.11 | 387700 |
| 2021-10-05 | 47.34 | $48.42 | 466500 |
| 2021-10-04 | 47.20 | $48.45 | 497504 |
| 2021-10-01 | 47.04 | $47.29 | 405924 |
| 2021-09-30 | 47.23 | $46.99 | 465147 |
| 2021-09-29 | 47.58 | $48.06 | 294636 |
| 2021-09-28 | 47.67 | $47.45 | 335800 |
| 2021-09-27 | 48.00 | $47.78 | 482900 |
| 2021-09-24 | 48.31 | $48.32 | 384425 |
| 2021-09-23 | 48.54 | $49.07 | 568700 |
| 2021-09-22 | 48.59 | $48.45 | 413800 |
| 2021-09-21 | 48.86 | $48.14 | 456100 |
| 2021-09-20 | 49.29 | $48.24 | 669600 |
| 2021-09-17 | 49.80 | $48.54 | 1.5M |
| 2021-09-16 | 50.34 | $49.51 | 345733 |
| 2021-09-15 | 50.68 | $50.25 | 312020 |
| 2021-09-14 | 50.87 | $50.15 | 421300 |
| 2021-09-13 | 51.13 | $50.29 | 410300 |
| 2021-09-10 | 51.41 | $50.35 | 356000 |
| 2021-09-09 | 51.71 | $51.42 | 491900 |
| 2021-09-08 | 51.74 | $51.84 | 472640 |
| 2021-09-07 | 51.63 | $50.66 | 399214 |
| 2021-09-03 | 51.87 | $51.76 | 364545 |
| 2021-09-02 | 51.79 | $52.15 | 368826 |
| 2021-09-01 | 51.57 | $52.12 | 527446 |
| 2021-08-31 | 51.30 | $51.35 | 526100 |
| 2021-08-30 | 51.21 | $50.89 | 426035 |
| 2021-08-27 | 51.23 | $50.72 | 346213 |
| 2021-08-26 | 51.30 | $50.32 | 287825 |
| 2021-08-25 | 51.50 | $50.52 | 448200 |
| 2021-08-24 | 51.67 | $50.99 | 364700 |
| 2021-08-23 | 51.71 | $51.42 | 492502 |
| 2021-08-20 | 51.62 | $51.65 | 460639 |
| 2021-08-19 | 51.41 | $51.21 | 537500 |
| 2021-08-18 | 51.27 | $50.96 | 560600 |
| 2021-08-17 | 51.18 | $51.36 | 542244 |
| 2021-08-16 | 50.92 | $50.94 | 465521 |
| 2021-08-13 | 50.72 | $50.65 | 234916 |
| 2021-08-12 | 50.55 | $50.22 | 226900 |
| 2021-08-11 | 50.46 | $50.33 | 466200 |
| 2021-08-10 | 50.31 | $49.49 | 692300 |
| 2021-08-09 | 50.38 | $50.08 | 309825 |
| 2021-08-06 | 50.25 | $50.35 | 579200 |
| 2021-08-05 | 50.00 | $49.78 | 541000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.39
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.62
Average
50.58
Maximum
80.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 39.39 | $49.33 | 2.0M |
| 2026-07-30 | 42.54 | $50.09 | 1.1M |
| 2026-07-29 | 43.45 | $50.30 | 875969 |
| 2026-07-28 | 47.36 | $51.15 | 1.4M |
| 2026-07-27 | 47.74 | $51.23 | 1.3M |
| 2026-07-24 | 51.83 | $52.05 | 1.3M |
| 2026-07-23 | 53.64 | $52.39 | 1.2M |
| 2026-07-22 | 56.56 | $52.92 | 727213 |
| 2026-07-21 | 53.52 | $52.25 | 787435 |
| 2026-07-20 | 54.94 | $52.51 | 689021 |
| 2026-07-17 | 54.59 | $52.43 | 834300 |
| 2026-07-16 | 56.63 | $52.82 | 1.1M |
| 2026-07-15 | 53.85 | $52.16 | 682100 |
| 2026-07-14 | 58.85 | $53.08 | 965873 |
| 2026-07-13 | 58.73 | $53.05 | 956910 |
| 2026-07-10 | 57.69 | $52.78 | 897632 |
| 2026-07-09 | 55.34 | $52.19 | 963000 |
| 2026-07-08 | 55.59 | $52.24 | 840300 |
| 2026-07-07 | 57.25 | $52.58 | 752953 |
| 2026-07-06 | 55.08 | $52.00 | 875447 |
| 2026-07-02 | 58.59 | $52.72 | 1.5M |
| 2026-07-01 | 53.68 | $51.46 | 1.1M |
| 2026-06-30 | 55.52 | $51.83 | 1.4M |
| 2026-06-29 | 57.38 | $52.20 | 1.8M |
| 2026-06-26 | 59.06 | $52.53 | 3.7M |
| 2026-06-25 | 55.58 | $51.60 | 1.1M |
| 2026-06-24 | 58.00 | $52.08 | 1.9M |
| 2026-06-23 | 53.73 | $51.01 | 774740 |
| 2026-06-22 | 50.04 | $50.19 | 863215 |
| 2026-06-18 | 50.00 | $50.18 | 2.5M |
| 2026-06-17 | 48.27 | $49.80 | 945200 |
| 2026-06-16 | 52.78 | $50.79 | 1.4M |
| 2026-06-15 | 51.34 | $50.46 | 1.1M |
| 2026-06-12 | 52.54 | $50.72 | 682424 |
| 2026-06-11 | 49.66 | $50.05 | 957831 |
| 2026-06-10 | 52.70 | $50.72 | 1.1M |
| 2026-06-09 | 50.65 | $50.24 | 1.2M |
| 2026-06-08 | 49.52 | $49.98 | 870500 |
| 2026-06-05 | 51.90 | $50.53 | 946521 |
| 2026-06-04 | 48.20 | $49.67 | 1.1M |
| 2026-06-03 | 44.66 | $48.92 | 2.3M |
| 2026-06-02 | 46.98 | $49.49 | 1.2M |
| 2026-06-01 | 41.86 | $48.47 | 1.3M |
| 2026-05-29 | 49.15 | $50.12 | 1.1M |
| 2026-05-28 | 52.02 | $50.67 | 1.3M |
| 2026-05-27 | 54.66 | $51.15 | 2.5M |
| 2026-05-26 | 47.78 | $49.84 | 811300 |
| 2026-05-22 | 47.66 | $49.82 | 1.8M |
| 2026-05-21 | 46.25 | $49.57 | 1.3M |
| 2026-05-20 | 46.93 | $49.71 | 1.3M |
| 2026-05-19 | 44.63 | $49.29 | 1.2M |
| 2026-05-18 | 38.64 | $48.29 | 1.2M |
| 2026-05-15 | 31.52 | $47.28 | 1.0M |
| 2026-05-14 | 35.21 | $48.24 | 941048 |
| 2026-05-13 | 34.98 | $48.21 | 978217 |
| 2026-05-12 | 35.73 | $48.40 | 1.4M |
| 2026-05-11 | 35.45 | $48.36 | 1.2M |
| 2026-05-08 | 36.01 | $48.51 | 1.0M |
| 2026-05-07 | 36.40 | $48.62 | 1.2M |
| 2026-05-06 | 37.10 | $48.82 | 1.5M |
| 2026-05-05 | 38.15 | $49.12 | 1.0M |
| 2026-05-04 | 37.54 | $49.01 | 1.7M |
| 2026-05-01 | 40.01 | $49.73 | 2.0M |
| 2026-04-30 | 49.48 | $51.93 | 1.8M |
| 2026-04-29 | 44.49 | $51.05 | 1.1M |
| 2026-04-28 | 47.15 | $51.58 | 1.2M |
| 2026-04-27 | 46.23 | $51.42 | 1.5M |
| 2026-04-24 | 43.66 | $50.98 | 1.6M |
| 2026-04-23 | 45.78 | $51.43 | 1.0M |
| 2026-04-22 | 38.93 | $50.34 | 1.3M |
| 2026-04-21 | 39.94 | $50.57 | 1.2M |
| 2026-04-20 | 42.84 | $51.20 | 1.1M |
| 2026-04-17 | 49.38 | $52.41 | 1.3M |
| 2026-04-16 | 50.72 | $52.63 | 811026 |
| 2026-04-15 | 49.90 | $52.49 | 1.1M |
| 2026-04-14 | 51.11 | $52.70 | 954229 |
| 2026-04-13 | 52.26 | $52.90 | 894300 |
| 2026-04-10 | 57.14 | $53.70 | 1.2M |
| 2026-04-09 | 60.64 | $54.22 | 944111 |
| 2026-04-08 | 58.35 | $53.73 | 1.2M |
| 2026-04-07 | 57.50 | $53.55 | 1.2M |
| 2026-04-06 | 55.56 | $53.15 | 871046 |
| 2026-04-02 | 58.87 | $53.67 | 1.2M |
| 2026-04-01 | 56.15 | $53.10 | 1.2M |
| 2026-03-31 | 54.49 | $52.77 | 1.6M |
| 2026-03-30 | 53.74 | $52.62 | 1.3M |
| 2026-03-27 | 48.85 | $51.71 | 1.1M |
| 2026-03-26 | 48.79 | $51.70 | 787246 |
| 2026-03-25 | 46.25 | $51.25 | 966300 |
| 2026-03-24 | 47.44 | $51.49 | 892426 |
| 2026-03-23 | 44.02 | $50.89 | 1.5M |
| 2026-03-20 | 44.38 | $50.97 | 3.2M |
| 2026-03-19 | 50.87 | $52.26 | 1.0M |
| 2026-03-18 | 51.76 | $52.42 | 1.5M |
| 2026-03-17 | 58.31 | $53.50 | 1.1M |
| 2026-03-16 | 59.17 | $53.63 | 1.6M |
| 2026-03-13 | 59.04 | $53.60 | 1.0M |
| 2026-03-12 | 55.14 | $52.75 | 1.4M |
| 2026-03-11 | 51.86 | $52.11 | 2.0M |
| 2026-03-10 | 51.28 | $52.00 | 2.0M |
| 2026-03-09 | 56.65 | $52.91 | 1.6M |
| 2026-03-06 | 59.66 | $53.37 | 1.7M |
| 2026-03-05 | 60.12 | $53.44 | 1.2M |
| 2026-03-04 | 65.11 | $54.17 | 1.2M |
| 2026-03-03 | 63.86 | $53.85 | 866930 |
| 2026-03-02 | 64.75 | $53.98 | 1.1M |
| 2026-02-27 | 64.68 | $53.96 | 1.5M |
| 2026-02-26 | 62.87 | $53.46 | 1.2M |
| 2026-02-25 | 62.99 | $53.48 | 916022 |
| 2026-02-24 | 62.93 | $53.46 | 1.7M |
| 2026-02-23 | 64.00 | $53.65 | 2.2M |
| 2026-02-20 | 59.86 | $52.44 | 2.1M |
| 2026-02-19 | 58.56 | $52.09 | 3.2M |
| 2026-02-18 | 54.05 | $50.98 | 6.9M |
| 2026-02-17 | 63.37 | $52.56 | 2.1M |
| 2026-02-13 | 74.50 | $54.00 | 1.1M |
| 2026-02-12 | 69.14 | $52.50 | 565349 |
| 2026-02-11 | 65.46 | $51.70 | 816516 |
| 2026-02-10 | 63.16 | $51.26 | 1.3M |
| 2026-02-09 | 59.24 | $50.59 | 906338 |
| 2026-02-06 | 59.78 | $50.65 | 2.3M |
| 2026-02-05 | 62.21 | $50.92 | 1.1M |
| 2026-02-04 | 60.93 | $50.69 | 1.2M |
| 2026-02-03 | 62.87 | $50.91 | 810037 |
| 2026-02-02 | 58.28 | $50.11 | 1.5M |
| 2026-01-30 | 59.50 | $50.25 | 1.7M |
| 2026-01-29 | 59.67 | $50.27 | 739828 |
| 2026-01-28 | 57.72 | $49.93 | 759800 |
| 2026-01-27 | 61.99 | $50.44 | 527900 |
| 2026-01-26 | 57.54 | $49.68 | 610100 |
| 2026-01-23 | 55.25 | $49.33 | 774092 |
| 2026-01-22 | 60.67 | $49.94 | 665333 |
| 2026-01-21 | 63.80 | $50.26 | 866500 |
| 2026-01-20 | 60.67 | $49.74 | 1.0M |
| 2026-01-16 | 60.36 | $49.69 | 732210 |
| 2026-01-15 | 57.88 | $49.30 | 844905 |
| 2026-01-14 | 57.75 | $49.28 | 861800 |
| 2026-01-13 | 55.07 | $48.87 | 1.0M |
| 2026-01-12 | 54.67 | $48.81 | 816010 |
| 2026-01-09 | 54.91 | $48.84 | 971800 |
| 2026-01-08 | 55.96 | $48.98 | 707435 |
| 2026-01-07 | 53.61 | $48.59 | 828941 |
| 2026-01-06 | 54.53 | $48.72 | 748605 |
| 2026-01-05 | 51.09 | $48.16 | 861400 |
| 2026-01-02 | 53.13 | $48.46 | 663300 |
| 2025-12-31 | 50.16 | $47.99 | 818352 |
| 2025-12-30 | 50.81 | $48.09 | 542218 |
| 2025-12-29 | 49.31 | $47.85 | 550538 |
| 2025-12-26 | 47.54 | $47.57 | 447561 |
| 2025-12-24 | 48.28 | $47.70 | 492333 |
| 2025-12-23 | 46.19 | $47.36 | 1.5M |
| 2025-12-22 | 46.72 | $47.46 | 1.0M |
| 2025-12-19 | 48.08 | $47.72 | 2.8M |
| 2025-12-18 | 55.25 | $48.94 | 907900 |
| 2025-12-17 | 56.69 | $49.16 | 1.4M |
| 2025-12-16 | 54.20 | $48.68 | 1.2M |
| 2025-12-15 | 58.17 | $49.28 | 1.3M |
| 2025-12-12 | 51.74 | $48.13 | 1.3M |
| 2025-12-11 | 47.68 | $47.52 | 1.3M |
| 2025-12-10 | 49.70 | $47.83 | 2.0M |
| 2025-12-09 | 52.35 | $48.22 | 818501 |
| 2025-12-08 | 52.10 | $48.18 | 1.0M |
| 2025-12-05 | 54.74 | $48.57 | 640500 |
| 2025-12-04 | 55.85 | $48.73 | 1.1M |
| 2025-12-03 | 60.17 | $49.33 | 1.2M |
| 2025-12-02 | 61.45 | $49.50 | 1.3M |
| 2025-12-01 | 69.10 | $50.43 | 924436 |
| 2025-11-28 | 72.70 | $50.82 | 513835 |
| 2025-11-26 | 72.42 | $50.74 | 1.1M |
| 2025-11-25 | 70.93 | $50.32 | 1.4M |
| 2025-11-24 | 68.96 | $49.80 | 1.0M |
| 2025-11-21 | 68.05 | $49.57 | 1.0M |
| 2025-11-20 | 66.55 | $49.20 | 1.1M |
| 2025-11-19 | 64.32 | $48.68 | 1.2M |
| 2025-11-18 | 65.35 | $48.81 | 1.6M |
| 2025-11-17 | 68.00 | $49.14 | 1.4M |
| 2025-11-14 | 70.38 | $49.43 | 2.0M |
| 2025-11-13 | 79.58 | $50.44 | 1.5M |
| 2025-11-12 | 80.37 | $50.52 | 1.6M |
| 2025-11-11 | 79.82 | $50.29 | 1.9M |
| 2025-11-10 | 75.97 | $48.90 | 1.5M |
| 2025-11-07 | 72.16 | $47.85 | 1.7M |
| 2025-11-06 | 71.84 | $47.77 | 933116 |
| 2025-11-05 | 71.04 | $47.57 | 1.2M |
| 2025-11-04 | 70.32 | $47.39 | 1.7M |
| 2025-11-03 | 68.55 | $46.96 | 1.5M |
| 2025-10-31 | 62.15 | $45.68 | 2.0M |
| 2025-10-30 | 63.30 | $45.80 | 1.7M |
| 2025-10-29 | 63.03 | $45.75 | 1.9M |
| 2025-10-28 | 64.10 | $45.87 | 1.2M |
| 2025-10-27 | 69.45 | $46.44 | 1.2M |
| 2025-10-24 | 68.21 | $46.16 | 1.3M |
| 2025-10-23 | 66.56 | $45.80 | 1.5M |
| 2025-10-22 | 64.41 | $45.36 | 1.0M |
| 2025-10-21 | 62.20 | $44.94 | 728239 |
| 2025-10-20 | 63.00 | $45.03 | 790202 |
| 2025-10-17 | 60.72 | $44.60 | 868138 |
| 2025-10-16 | 56.53 | $43.89 | 1.2M |
| 2025-10-15 | 56.03 | $43.81 | 1.1M |
| 2025-10-14 | 53.61 | $43.43 | 1.2M |
| 2025-10-13 | 52.23 | $43.22 | 675657 |
| 2025-10-10 | 54.88 | $43.58 | 705871 |
| 2025-10-09 | 56.48 | $43.79 | 574400 |
| 2025-10-08 | 57.31 | $43.90 | 825700 |
| 2025-10-07 | 56.87 | $43.82 | 1.0M |
| 2025-10-06 | 56.39 | $43.73 | 1.5M |
| 2025-10-03 | 53.34 | $43.17 | 1.4M |
| 2025-10-02 | 51.56 | $42.86 | 1.9M |
| 2025-10-01 | 54.83 | $43.37 | 1.2M |
| 2025-09-30 | 59.25 | $44.00 | 1.2M |
| 2025-09-29 | 55.87 | $43.37 | 912830 |
| 2025-09-26 | 56.37 | $43.44 | 711458 |
| 2025-09-25 | 52.07 | $42.69 | 1.0M |
| 2025-09-24 | 60.00 | $43.75 | 1.1M |
| 2025-09-23 | 56.63 | $43.18 | 1.0M |
| 2025-09-22 | 53.13 | $42.65 | 1.1M |
| 2025-09-19 | 54.23 | $42.79 | 1.7M |
| 2025-09-18 | 52.97 | $42.60 | 783326 |
| 2025-09-17 | 50.96 | $42.30 | 993319 |
| 2025-09-16 | 47.55 | $41.82 | 1.1M |
| 2025-09-15 | 51.29 | $42.35 | 1.1M |
| 2025-09-12 | 52.94 | $42.57 | 972485 |
| 2025-09-11 | 52.34 | $42.48 | 1.3M |
| 2025-09-10 | 50.77 | $42.24 | 890537 |
| 2025-09-09 | 51.71 | $42.38 | 1.2M |
| 2025-09-08 | 49.81 | $42.08 | 1.4M |
| 2025-09-05 | 54.81 | $42.81 | 747200 |
| 2025-09-04 | 53.90 | $42.66 | 909235 |
| 2025-09-03 | 54.38 | $42.73 | 1.1M |
| 2025-09-02 | 52.12 | $42.34 | 1.3M |
| 2025-08-29 | 55.05 | $42.78 | 819744 |
| 2025-08-28 | 54.27 | $42.64 | 1.1M |
| 2025-08-27 | 57.01 | $43.05 | 1.1M |
| 2025-08-26 | 53.06 | $42.33 | 1.5M |
| 2025-08-25 | 54.11 | $42.49 | 892834 |
| 2025-08-22 | 58.14 | $43.08 | 1.3M |
| 2025-08-21 | 53.20 | $42.20 | 1.2M |
| 2025-08-20 | 55.31 | $42.50 | 951724 |
| 2025-08-19 | 56.38 | $42.65 | 1.3M |
| 2025-08-18 | 52.18 | $41.93 | 915400 |
| 2025-08-15 | 55.94 | $42.46 | 1.1M |
| 2025-08-14 | 57.13 | $42.62 | 810853 |
| 2025-08-13 | 59.67 | $42.96 | 823346 |
| 2025-08-12 | 58.05 | $42.65 | 1.0M |
| 2025-08-11 | 55.54 | $42.19 | 703900 |
| 2025-08-08 | 54.92 | $42.08 | 865300 |
| 2025-08-07 | 57.53 | $42.46 | 827600 |
| 2025-08-06 | 55.58 | $42.09 | 1.2M |
| 2025-08-05 | 57.62 | $42.39 | 1.2M |
| 2025-08-04 | 56.51 | $42.17 | 1.1M |
| 2025-08-01 | 52.65 | $41.45 | 1.9M |
| 2025-07-31 | 50.75 | $41.12 | 1.7M |
| 2025-07-30 | 52.01 | $41.33 | 1.2M |
| 2025-07-29 | 51.80 | $41.29 | 1.4M |
| 2025-07-28 | 49.97 | $40.95 | 1.5M |
| 2025-07-25 | 52.47 | $41.40 | 2.3M |
| 2025-07-24 | 42.29 | $39.73 | 1.7M |
| 2025-07-23 | 44.23 | $40.09 | 2.0M |
| 2025-07-22 | 48.84 | $40.87 | 1.4M |
| 2025-07-21 | 47.78 | $40.71 | 1.6M |
| 2025-07-18 | 42.94 | $40.02 | 1.8M |
| 2025-07-17 | 44.00 | $40.21 | 2.1M |
| 2025-07-16 | 46.99 | $40.72 | 1.0M |
| 2025-07-15 | 44.75 | $40.40 | 1.2M |
| 2025-07-14 | 49.79 | $41.21 | 655561 |
| 2025-07-11 | 49.19 | $41.12 | 943800 |
| 2025-07-10 | 51.48 | $41.47 | 903000 |
| 2025-07-09 | 47.79 | $40.91 | 1.2M |
| 2025-07-08 | 46.19 | $40.68 | 1.3M |
| 2025-07-07 | 47.57 | $40.91 | 1.3M |
| 2025-07-03 | 49.40 | $41.21 | 651600 |
| 2025-07-02 | 46.26 | $40.73 | 1.4M |
| 2025-07-01 | 47.54 | $40.95 | 1.6M |
| 2025-06-30 | 45.45 | $40.63 | 1.5M |
| 2025-06-27 | 42.51 | $40.20 | 2.9M |
| 2025-06-26 | 43.65 | $40.42 | 1.3M |
| 2025-06-25 | 40.48 | $39.96 | 1.8M |
| 2025-06-24 | 41.94 | $40.26 | 1.2M |
| 2025-06-23 | 46.17 | $41.06 | 1.4M |
| 2025-06-20 | 42.60 | $40.54 | 2.0M |
| 2025-06-18 | 39.82 | $40.16 | 1.1M |
| 2025-06-17 | 39.46 | $40.11 | 926204 |
| 2025-06-16 | 40.15 | $40.26 | 1.2M |
| 2025-06-13 | 43.56 | $40.96 | 1.0M |
| 2025-06-12 | 45.33 | $41.30 | 1.0M |
| 2025-06-11 | 43.93 | $41.08 | 728706 |
| 2025-06-10 | 45.81 | $41.45 | 733300 |
| 2025-06-09 | 41.71 | $40.81 | 916313 |
| 2025-06-06 | 42.47 | $40.97 | 976844 |
| 2025-06-05 | 43.66 | $41.22 | 809300 |
| 2025-06-04 | 43.80 | $41.25 | 1.2M |
| 2025-06-03 | 47.75 | $42.07 | 1.4M |
| 2025-06-02 | 50.45 | $42.58 | 806445 |
| 2025-05-30 | 49.49 | $42.40 | 1.2M |
| 2025-05-29 | 50.26 | $42.55 | 779913 |
| 2025-05-28 | 47.37 | $41.99 | 1.2M |
| 2025-05-27 | 52.04 | $42.90 | 1.0M |
| 2025-05-23 | 47.14 | $42.00 | 1.2M |
| 2025-05-22 | 45.62 | $41.74 | 687300 |
| 2025-05-21 | 46.75 | $41.97 | 610826 |
| 2025-05-20 | 51.27 | $42.83 | 552527 |
| 2025-05-19 | 50.69 | $42.72 | 1.2M |
| 2025-05-16 | 50.54 | $42.69 | 645619 |
| 2025-05-15 | 48.05 | $42.20 | 964133 |
| 2025-05-14 | 40.76 | $40.94 | 980700 |
| 2025-05-13 | 43.32 | $41.50 | 1.1M |
| 2025-05-12 | 49.21 | $42.62 | 1.2M |
| 2025-05-09 | 48.13 | $42.44 | 612400 |
| 2025-05-08 | 47.49 | $42.33 | 888500 |
| 2025-05-07 | 48.80 | $42.58 | 748848 |
| 2025-05-06 | 48.85 | $42.59 | 672847 |
| 2025-05-05 | 47.76 | $42.38 | 1.0M |
| 2025-05-02 | 44.42 | $41.76 | 648600 |
| 2025-05-01 | 43.31 | $41.56 | 768839 |
| 2025-04-30 | 45.74 | $42.12 | 1.5M |
| 2025-04-29 | 43.48 | $41.70 | 1.0M |
| 2025-04-28 | 41.89 | $41.41 | 1.4M |
| 2025-04-25 | 41.62 | $41.36 | 1.8M |
| 2025-04-24 | 48.52 | $42.98 | 1.3M |
| 2025-04-23 | 50.03 | $43.29 | 997801 |
| 2025-04-22 | 52.12 | $43.71 | 1.1M |
| 2025-04-21 | 45.61 | $42.44 | 891900 |
| 2025-04-17 | 48.78 | $43.08 | 932300 |
| 2025-04-16 | 48.36 | $43.00 | 757300 |
| 2025-04-15 | 49.33 | $43.20 | 898827 |
| 2025-04-14 | 49.57 | $43.25 | 887000 |
| 2025-04-11 | 44.15 | $42.19 | 808617 |
| 2025-04-10 | 40.90 | $41.62 | 1.6M |
| 2025-04-09 | 43.69 | $42.28 | 1.4M |
| 2025-04-08 | 38.49 | $41.42 | 1.4M |
| 2025-04-07 | 39.13 | $41.58 | 1.8M |
| 2025-04-04 | 43.98 | $42.70 | 1.6M |
| 2025-04-03 | 52.96 | $44.31 | 1.9M |
| 2025-04-02 | 55.09 | $44.63 | 818836 |
| 2025-04-01 | 55.88 | $44.75 | 1.3M |
| 2025-03-31 | 55.11 | $44.60 | 1.5M |
| 2025-03-28 | 54.15 | $44.41 | 784822 |
| 2025-03-27 | 50.58 | $43.74 | 1.1M |
| 2025-03-26 | 46.07 | $42.98 | 1.6M |
| 2025-03-25 | 43.35 | $42.56 | 1.1M |
| 2025-03-24 | 48.06 | $43.42 | 811600 |
| 2025-03-21 | 49.98 | $43.74 | 2.4M |
| 2025-03-20 | 53.74 | $44.33 | 894642 |
| 2025-03-19 | 53.40 | $44.27 | 1.0M |
| 2025-03-18 | 55.26 | $44.56 | 930845 |
| 2025-03-17 | 56.62 | $44.77 | 1.2M |
| 2025-03-14 | 57.31 | $44.88 | 1.8M |
| 2025-03-13 | 54.55 | $44.31 | 1.0M |
| 2025-03-12 | 50.61 | $43.57 | 958411 |
| 2025-03-11 | 55.02 | $44.29 | 1.2M |
| 2025-03-10 | 59.54 | $44.95 | 1.0M |
| 2025-03-07 | 57.53 | $44.55 | 1.2M |
| 2025-03-06 | 54.12 | $43.92 | 884800 |
| 2025-03-05 | 54.01 | $43.90 | 773300 |
| 2025-03-04 | 57.32 | $44.40 | 1.4M |
| 2025-03-03 | 63.52 | $45.24 | 1.3M |
| 2025-02-28 | 61.59 | $44.83 | 1.4M |
| 2025-02-27 | 57.82 | $44.10 | 1.3M |
| 2025-02-26 | 58.95 | $44.25 | 1.2M |
| 2025-02-25 | 61.78 | $44.62 | 1.0M |
| 2025-02-24 | 60.26 | $44.31 | 943500 |
| 2025-02-21 | 60.63 | $44.36 | 1.0M |
| 2025-02-20 | 57.89 | $43.80 | 1.5M |
| 2025-02-19 | 55.41 | $43.33 | 1.2M |
| 2025-02-18 | 52.48 | $42.81 | 1.5M |
| 2025-02-14 | 44.70 | $41.64 | 1.7M |
| 2025-02-13 | 47.75 | $42.12 | 1.6M |
| 2025-02-12 | 45.77 | $41.85 | 930500 |
| 2025-02-11 | 46.20 | $41.92 | 926512 |
| 2025-02-10 | 40.68 | $41.19 | 1.2M |
| 2025-02-07 | 38.37 | $40.91 | 782917 |
| 2025-02-06 | 40.57 | $41.32 | 800411 |
| 2025-02-05 | 40.84 | $41.37 | 891700 |
| 2025-02-04 | 37.18 | $40.91 | 733426 |
| 2025-02-03 | 37.37 | $40.95 | 1.3M |
| 2025-01-31 | 38.26 | $41.14 | 1.4M |
| 2025-01-30 | 39.04 | $41.31 | 1.6M |
| 2025-01-29 | 38.83 | $41.28 | 716700 |
| 2025-01-28 | 40.80 | $41.72 | 699300 |
| 2025-01-27 | 43.72 | $42.33 | 1.1M |
| 2025-01-24 | 35.78 | $41.22 | 971000 |
| 2025-01-23 | 34.02 | $41.00 | 736799 |
| 2025-01-22 | 35.10 | $41.26 | 962011 |
| 2025-01-21 | 40.86 | $42.48 | 1.0M |
| 2025-01-17 | 35.41 | $41.82 | 1.1M |
| 2025-01-16 | 35.98 | $41.94 | 1.4M |
| 2025-01-15 | 30.08 | $41.28 | 1.1M |
| 2025-01-14 | 27.88 | $41.05 | 858200 |
| 2025-01-13 | 23.08 | $40.57 | 1.1M |
| 2025-01-10 | 22.98 | $40.56 | 1.6M |
| 2025-01-08 | 31.24 | $42.67 | 1.3M |
| 2025-01-07 | 29.76 | $42.54 | 1.9M |
| 2025-01-06 | 27.36 | $42.33 | 1.8M |
| 2025-01-03 | 31.33 | $43.15 | 1.7M |
| 2025-01-02 | 31.65 | $43.21 | 1.1M |
| 2024-12-31 | 33.89 | $43.62 | 1.1M |
| 2024-12-30 | 33.01 | $43.54 | 816600 |
| 2024-12-27 | 32.80 | $43.52 | 724400 |
| 2024-12-26 | 34.13 | $43.78 | 769117 |
| 2024-12-24 | 34.03 | $43.77 | 491642 |
| 2024-12-23 | 36.24 | $44.20 | 1.6M |
| 2024-12-20 | 34.65 | $44.03 | 2.6M |
| 2024-12-19 | 33.54 | $43.91 | 1.4M |
| 2024-12-18 | 31.22 | $43.66 | 1.3M |
| 2024-12-17 | 35.07 | $44.49 | 976300 |
| 2024-12-16 | 32.80 | $44.25 | 1.3M |
| 2024-12-13 | 33.88 | $44.48 | 2.1M |
| 2024-12-12 | 34.11 | $44.53 | 1.8M |
| 2024-12-11 | 37.16 | $45.16 | 1.0M |
| 2024-12-10 | 39.45 | $45.59 | 1.8M |
| 2024-12-09 | 40.84 | $45.84 | 743287 |
| 2024-12-06 | 42.02 | $46.05 | 381104 |
| 2024-12-05 | 44.40 | $46.46 | 655931 |
| 2024-12-04 | 46.28 | $46.77 | 345816 |
| 2024-12-03 | 48.55 | $47.13 | 649000 |
| 2024-12-02 | 49.06 | $47.21 | 737525 |
| 2024-11-29 | 53.81 | $47.92 | 339308 |
| 2024-11-27 | 54.81 | $48.06 | 698336 |
| 2024-11-26 | 52.73 | $47.71 | 757321 |
| 2024-11-25 | 55.21 | $48.07 | 803300 |
| 2024-11-22 | 52.25 | $47.57 | 768000 |
| 2024-11-21 | 52.45 | $47.60 | 863827 |
| 2024-11-20 | 47.96 | $46.88 | 810200 |
| 2024-11-19 | 48.14 | $46.91 | 559606 |
| 2024-11-18 | 47.33 | $46.78 | 1.6M |
| 2024-11-15 | 46.54 | $46.65 | 1.0M |
| 2024-11-14 | 41.64 | $45.89 | 1.0M |
| 2024-11-13 | 43.85 | $46.33 | 1.0M |
| 2024-11-12 | 48.51 | $47.17 | 614900 |
| 2024-11-11 | 50.21 | $47.45 | 722941 |
| 2024-11-08 | 47.54 | $47.02 | 1.4M |
| 2024-11-07 | 44.02 | $46.49 | 903500 |
| 2024-11-06 | 48.06 | $47.19 | 1.3M |
| 2024-11-05 | 44.84 | $46.72 | 768200 |
| 2024-11-04 | 40.50 | $46.14 | 905600 |
| 2024-11-01 | 40.19 | $46.10 | 1.1M |
| 2024-10-31 | 47.84 | $47.40 | 1.0M |
| 2024-10-30 | 48.30 | $47.47 | 965000 |
| 2024-10-29 | 49.70 | $47.68 | 1.5M |
| 2024-10-28 | 57.31 | $48.70 | 1.0M |
| 2024-10-25 | 55.00 | $48.34 | 1.5M |
| 2024-10-24 | 58.96 | $48.81 | 1.0M |
| 2024-10-23 | 60.64 | $49.00 | 775340 |
| 2024-10-22 | 57.94 | $48.55 | 1.1M |
| 2024-10-21 | 57.64 | $48.50 | 896819 |
| 2024-10-18 | 57.05 | $48.40 | 647700 |
| 2024-10-17 | 56.23 | $48.26 | 644046 |
| 2024-10-16 | 59.77 | $48.72 | 746137 |
| 2024-10-15 | 57.21 | $48.26 | 1.5M |
| 2024-10-14 | 52.81 | $47.55 | 906000 |
| 2024-10-11 | 44.65 | $46.48 | 486625 |
| 2024-10-10 | 39.86 | $45.96 | 710100 |
| 2024-10-09 | 40.69 | $46.09 | 1.0M |
| 2024-10-08 | 40.51 | $46.07 | 857004 |
| 2024-10-07 | 41.73 | $46.27 | 888200 |
| 2024-10-04 | 43.67 | $46.58 | 745400 |
| 2024-10-03 | 44.89 | $46.77 | 500224 |
| 2024-10-02 | 50.19 | $47.53 | 939300 |
| 2024-10-01 | 51.96 | $47.76 | 533526 |
| 2024-09-30 | 53.04 | $47.90 | 830100 |
| 2024-09-27 | 54.50 | $48.09 | 678409 |
| 2024-09-26 | 50.99 | $47.57 | 692338 |
| 2024-09-25 | 49.57 | $47.37 | 1.2M |
| 2024-09-24 | 49.71 | $47.39 | 994337 |
| 2024-09-23 | 54.57 | $48.07 | 1.5M |
| 2024-09-20 | 52.15 | $47.70 | 2.6M |
| 2024-09-19 | 53.39 | $47.87 | 1.8M |
| 2024-09-18 | 59.22 | $48.61 | 725636 |
| 2024-09-17 | 61.19 | $48.84 | 868500 |
| 2024-09-16 | 63.37 | $49.09 | 1.9M |
| 2024-09-13 | 60.71 | $48.59 | 2.0M |
| 2024-09-12 | 53.99 | $47.53 | 676913 |
| 2024-09-11 | 56.59 | $47.83 | 744700 |
| 2024-09-10 | 60.87 | $48.29 | 599706 |
| 2024-09-09 | 60.19 | $48.18 | 517223 |
| 2024-09-06 | 58.95 | $47.98 | 524617 |
| 2024-09-05 | 63.05 | $48.42 | 782552 |
| 2024-09-04 | 67.62 | $48.87 | 731308 |
| 2024-09-03 | 65.73 | $48.51 | 588833 |
| 2024-08-30 | 63.48 | $48.11 | 557200 |
| 2024-08-29 | 60.80 | $47.67 | 442300 |
| 2024-08-28 | 60.42 | $47.61 | 558600 |
| 2024-08-27 | 59.93 | $47.53 | 466900 |
| 2024-08-26 | 64.06 | $47.97 | 531087 |
| 2024-08-23 | 62.62 | $47.71 | 472407 |
| 2024-08-22 | 60.03 | $47.27 | 694100 |
| 2024-08-21 | 61.22 | $47.40 | 949200 |
| 2024-08-20 | 58.84 | $47.00 | 1.0M |
| 2024-08-19 | 56.55 | $46.64 | 864514 |
| 2024-08-16 | 55.84 | $46.53 | 600900 |
| 2024-08-15 | 54.63 | $46.34 | 809400 |
| 2024-08-14 | 55.00 | $46.39 | 655300 |
| 2024-08-13 | 56.11 | $46.54 | 1.1M |
| 2024-08-12 | 55.37 | $46.41 | 552527 |
| 2024-08-09 | 55.15 | $46.37 | 741700 |
| 2024-08-08 | 56.42 | $46.56 | 616513 |
| 2024-08-07 | 56.01 | $46.48 | 922800 |
| 2024-08-06 | 53.94 | $46.07 | 870714 |
| 2024-08-05 | 55.02 | $46.25 | 1.2M |
| 2024-08-02 | 67.80 | $48.03 | 1.1M |
| 2024-08-01 | 67.48 | $47.95 | 741813 |
| 2024-07-31 | 65.11 | $47.38 | 892131 |
| 2024-07-30 | 65.27 | $47.40 | 942144 |
| 2024-07-29 | 62.64 | $46.79 | 1.3M |
| 2024-07-26 | 67.67 | $47.42 | 1.4M |
| 2024-07-25 | 71.57 | $47.87 | 1.3M |
| 2024-07-24 | 70.94 | $47.69 | 2.3M |
| 2024-07-23 | 67.35 | $46.76 | 1.4M |
| 2024-07-22 | 70.64 | $47.13 | 1.1M |
| 2024-07-19 | 67.45 | $46.35 | 667850 |
| 2024-07-18 | 69.76 | $46.60 | 989800 |
| 2024-07-17 | 71.82 | $46.82 | 910800 |
| 2024-07-16 | 68.93 | $46.09 | 799707 |
| 2024-07-15 | 64.54 | $45.16 | 1.3M |
| 2024-07-12 | 63.15 | $44.90 | 904100 |
| 2024-07-11 | 61.45 | $44.59 | 1.0M |
| 2024-07-10 | 51.21 | $43.11 | 571534 |
| 2024-07-09 | 46.87 | $42.63 | 586132 |
| 2024-07-08 | 45.03 | $42.44 | 497418 |
| 2024-07-05 | 45.26 | $42.47 | 880934 |
| 2024-07-03 | 44.99 | $42.44 | 639500 |
| 2024-07-02 | 45.71 | $42.54 | 1.6M |
| 2024-07-01 | 49.32 | $43.02 | 1.0M |
| 2024-06-28 | 51.08 | $43.24 | 2.2M |
| 2024-06-27 | 49.53 | $43.04 | 1.1M |
| 2024-06-26 | 45.05 | $42.50 | 593245 |
| 2024-06-25 | 43.28 | $42.30 | 792555 |
| 2024-06-24 | 45.88 | $42.67 | 742444 |
| 2024-06-21 | 46.02 | $42.69 | 1.6M |
| 2024-06-20 | 44.64 | $42.52 | 1.1M |
| 2024-06-18 | 43.84 | $42.42 | 750202 |
| 2024-06-17 | 47.57 | $42.99 | 1.1M |
| 2024-06-14 | 45.08 | $42.67 | 679400 |
| 2024-06-13 | 45.66 | $42.76 | 840703 |
| 2024-06-12 | 45.66 | $42.76 | 573730 |
| 2024-06-11 | 46.20 | $42.85 | 705100 |
| 2024-06-10 | 46.66 | $42.93 | 575700 |
| 2024-06-07 | 45.82 | $42.80 | 855900 |
| 2024-06-06 | 48.61 | $43.30 | 2.4M |
| 2024-06-05 | 50.92 | $43.69 | 663520 |
| 2024-06-04 | 54.30 | $44.23 | 829236 |
| 2024-06-03 | 55.33 | $44.39 | 665300 |
| 2024-05-31 | 56.41 | $44.56 | 845243 |
| 2024-05-30 | 49.69 | $43.34 | 561228 |
| 2024-05-29 | 45.93 | $42.76 | 630700 |
| 2024-05-28 | 49.84 | $43.40 | 717625 |
| 2024-05-24 | 51.94 | $43.72 | 551025 |
| 2024-05-23 | 52.07 | $43.74 | 720100 |
| 2024-05-22 | 58.80 | $44.70 | 802500 |
| 2024-05-21 | 63.69 | $45.30 | 690400 |
| 2024-05-20 | 61.77 | $44.92 | 991416 |
| 2024-05-17 | 62.35 | $44.99 | 1.0M |
| 2024-05-16 | 64.63 | $45.27 | 938500 |
| 2024-05-15 | 61.63 | $44.64 | 649500 |
| 2024-05-14 | 59.77 | $44.28 | 785900 |
| 2024-05-13 | 63.76 | $44.77 | 822447 |
| 2024-05-10 | 62.70 | $44.55 | 679433 |
| 2024-05-09 | 63.58 | $44.66 | 1.1M |
| 2024-05-08 | 60.71 | $44.06 | 843347 |
| 2024-05-07 | 63.65 | $44.43 | 1.2M |
| 2024-05-06 | 63.05 | $44.30 | 2.2M |
| 2024-05-03 | 60.54 | $43.77 | 1.5M |
| 2024-05-02 | 59.10 | $43.48 | 1.1M |
| 2024-05-01 | 62.39 | $43.92 | 980900 |
| 2024-04-30 | 58.99 | $43.23 | 1.1M |
| 2024-04-29 | 60.03 | $43.37 | 985237 |
| 2024-04-26 | 57.09 | $42.80 | 1.5M |
| 2024-04-25 | 60.43 | $43.25 | 1.2M |
| 2024-04-24 | 63.90 | $43.69 | 669500 |
| 2024-04-23 | 63.26 | $43.55 | 914739 |
| 2024-04-22 | 62.08 | $43.29 | 1.1M |
| 2024-04-19 | 59.76 | $42.80 | 900248 |
| 2024-04-18 | 53.97 | $41.74 | 996200 |
| 2024-04-17 | 48.97 | $40.98 | 775400 |
| 2024-04-16 | 45.81 | $40.55 | 1.2M |
| 2024-04-15 | 47.91 | $40.87 | 1.3M |
| 2024-04-12 | 45.62 | $40.56 | 1.3M |
| 2024-04-11 | 46.62 | $40.72 | 764226 |
| 2024-04-10 | 46.41 | $40.69 | 759225 |
| 2024-04-09 | 57.03 | $42.18 | 646000 |
| 2024-04-08 | 53.51 | $41.66 | 616409 |
| 2024-04-05 | 51.24 | $41.35 | 567423 |
| 2024-04-04 | 51.02 | $41.32 | 1.2M |
| 2024-04-03 | 50.95 | $41.31 | 1.1M |
| 2024-04-02 | 56.30 | $42.01 | 979100 |
| 2024-04-01 | 55.92 | $41.95 | 666028 |
| 2024-03-28 | 56.30 | $42.00 | 676333 |
| 2024-03-27 | 54.40 | $41.68 | 898400 |
| 2024-03-26 | 46.18 | $40.50 | 791900 |
| 2024-03-25 | 47.21 | $40.65 | 531100 |
| 2024-03-22 | 47.75 | $40.73 | 943519 |
| 2024-03-21 | 48.74 | $40.88 | 1.2M |
| 2024-03-20 | 51.30 | $41.26 | 1.3M |
| 2024-03-19 | 50.25 | $41.10 | 600446 |
| 2024-03-18 | 49.54 | $40.99 | 775502 |
| 2024-03-15 | 50.10 | $41.08 | 2.5M |
| 2024-03-14 | 48.08 | $40.75 | 1.3M |
| 2024-03-13 | 51.95 | $41.39 | 961909 |
| 2024-03-12 | 53.23 | $41.59 | 718736 |
| 2024-03-11 | 56.52 | $42.09 | 1.6M |
| 2024-03-08 | 53.46 | $41.53 | 459843 |
| 2024-03-07 | 53.06 | $41.46 | 610800 |
| 2024-03-06 | 47.34 | $40.51 | 838505 |
| 2024-03-05 | 46.69 | $40.41 | 654226 |
| 2024-03-04 | 48.75 | $40.77 | 855300 |
| 2024-03-01 | 44.69 | $40.14 | 1.0M |
| 2024-02-29 | 44.85 | $40.17 | 1.2M |
| 2024-02-28 | 47.22 | $40.61 | 511800 |
| 2024-02-27 | 47.76 | $40.71 | 591979 |
| 2024-02-26 | 44.42 | $40.16 | 660247 |
| 2024-02-23 | 51.73 | $41.44 | 413000 |
| 2024-02-22 | 50.52 | $41.24 | 593704 |
| 2024-02-21 | 51.94 | $41.47 | 845800 |
| 2024-02-20 | 48.92 | $40.96 | 1.4M |
| 2024-02-16 | 48.55 | $40.90 | 1.6M |
| 2024-02-15 | 47.97 | $40.80 | 1.2M |
| 2024-02-14 | 43.26 | $40.03 | 657032 |
| 2024-02-13 | 42.29 | $39.88 | 1.6M |
| 2024-02-12 | 46.40 | $40.70 | 727541 |
| 2024-02-09 | 42.59 | $40.11 | 627700 |
| 2024-02-08 | 39.10 | $39.61 | 664817 |
| 2024-02-07 | 39.42 | $39.68 | 587700 |
| 2024-02-06 | 39.59 | $39.72 | 592700 |
| 2024-02-05 | 38.42 | $39.54 | 1.1M |
| 2024-02-02 | 45.54 | $41.07 | 644100 |
| 2024-02-01 | 49.16 | $41.71 | 797913 |
| 2024-01-31 | 44.01 | $40.93 | 1.1M |
| 2024-01-30 | 45.70 | $41.23 | 847811 |
| 2024-01-29 | 44.62 | $41.07 | 695400 |
| 2024-01-26 | 41.22 | $40.58 | 385000 |
| 2024-01-25 | 41.87 | $40.71 | 1.1M |
| 2024-01-24 | 36.24 | $39.94 | 3.4M |
| 2024-01-23 | 38.25 | $40.38 | 1.3M |
| 2024-01-22 | 36.10 | $40.10 | 1.5M |
| 2024-01-19 | 37.89 | $40.50 | 1.4M |
| 2024-01-18 | 38.16 | $40.56 | 1.1M |
| 2024-01-17 | 38.72 | $40.69 | 888100 |
| 2024-01-16 | 39.71 | $40.92 | 1.9M |
| 2024-01-12 | 46.60 | $42.32 | 429200 |
| 2024-01-11 | 45.32 | $42.12 | 749200 |
| 2024-01-10 | 54.72 | $43.62 | 634000 |
| 2024-01-09 | 56.12 | $43.81 | 1.1M |
| 2024-01-08 | 58.59 | $44.14 | 935700 |
| 2024-01-05 | 57.90 | $44.01 | 889100 |
| 2024-01-04 | 59.88 | $44.28 | 1.3M |
| 2024-01-03 | 59.39 | $44.18 | 1.0M |
| 2024-01-02 | 59.74 | $44.23 | 882000 |
| 2023-12-29 | 55.34 | $43.34 | 1.2M |
| 2023-12-28 | 55.99 | $43.44 | 936836 |
| 2023-12-27 | 55.34 | $43.31 | 556424 |
| 2023-12-26 | 55.14 | $43.27 | 473948 |
| 2023-12-22 | 54.39 | $43.11 | 819700 |
| 2023-12-21 | 55.78 | $43.36 | 699538 |
| 2023-12-20 | 54.50 | $43.07 | 851000 |
| 2023-12-19 | 57.85 | $43.68 | 865700 |
| 2023-12-18 | 55.14 | $43.05 | 1.0M |
| 2023-12-15 | 54.93 | $43.00 | 2.5M |
| 2023-12-14 | 59.31 | $43.80 | 1.6M |
| 2023-12-13 | 64.77 | $44.69 | 1.6M |
| 2023-12-12 | 57.55 | $42.96 | 1.3M |
| 2023-12-11 | 58.54 | $43.11 | 1.2M |
| 2023-12-08 | 55.80 | $42.54 | 728300 |
| 2023-12-07 | 55.26 | $42.43 | 983916 |
| 2023-12-06 | 58.87 | $43.01 | 1.4M |
| 2023-12-05 | 53.99 | $42.02 | 879337 |
| 2023-12-04 | 55.25 | $42.22 | 989064 |
| 2023-12-01 | 53.98 | $41.97 | 609600 |
| 2023-11-30 | 48.95 | $41.06 | 744839 |
| 2023-11-29 | 47.27 | $40.78 | 687134 |
| 2023-11-28 | 50.31 | $41.32 | 818600 |
| 2023-11-27 | 51.23 | $41.48 | 1.4M |
| 2023-11-24 | 51.13 | $41.46 | 264000 |
| 2023-11-22 | 49.77 | $41.20 | 558629 |
| 2023-11-21 | 47.69 | $40.81 | 717700 |
| 2023-11-20 | 47.74 | $40.82 | 873012 |
| 2023-11-17 | 50.09 | $41.31 | 949100 |
| 2023-11-16 | 49.85 | $41.26 | 697300 |
| 2023-11-15 | 50.22 | $41.34 | 1.1M |
| 2023-11-14 | 49.82 | $41.25 | 1.1M |
| 2023-11-13 | 39.41 | $39.19 | 1.1M |
| 2023-11-10 | 43.86 | $40.25 | 542703 |
| 2023-11-09 | 44.72 | $40.44 | 777700 |
| 2023-11-08 | 45.07 | $40.52 | 840223 |
| 2023-11-07 | 48.39 | $41.25 | 706100 |
| 2023-11-06 | 49.62 | $41.51 | 782400 |
| 2023-11-03 | 53.24 | $42.24 | 902402 |
| 2023-11-02 | 50.86 | $41.73 | 1.2M |
| 2023-11-01 | 46.83 | $40.93 | 877840 |
| 2023-10-31 | 41.65 | $40.02 | 970300 |
| 2023-10-30 | 38.53 | $39.52 | 1.2M |
| 2023-10-27 | 39.24 | $39.70 | 1.9M |
| 2023-10-26 | 43.91 | $40.78 | 1.7M |
| 2023-10-25 | 39.89 | $40.14 | 1.6M |
| 2023-10-24 | 37.56 | $39.79 | 1.4M |
| 2023-10-23 | 34.53 | $39.35 | 1.0M |
| 2023-10-20 | 37.22 | $40.04 | 1.4M |
| 2023-10-19 | 39.37 | $40.55 | 1.2M |
| 2023-10-18 | 40.02 | $40.70 | 1.1M |
| 2023-10-17 | 42.97 | $41.36 | 1.3M |
| 2023-10-16 | 44.68 | $41.72 | 1.1M |
| 2023-10-13 | 44.33 | $41.66 | 818748 |
| 2023-10-12 | 43.42 | $41.50 | 1.2M |
| 2023-10-11 | 48.54 | $42.59 | 870017 |
| 2023-10-10 | 43.55 | $41.73 | 893600 |
| 2023-10-09 | 39.67 | $41.13 | 1.4M |
| 2023-10-06 | 36.28 | $40.64 | 1.3M |
| 2023-10-05 | 30.84 | $39.92 | 875415 |
| 2023-10-04 | 30.45 | $39.87 | 897312 |
| 2023-10-03 | 27.49 | $39.49 | 1.1M |
| 2023-10-02 | 22.62 | $38.90 | 1.2M |
| 2023-09-29 | 27.28 | $40.48 | 1.3M |
| 2023-09-28 | 27.90 | $40.66 | 1.2M |
| 2023-09-27 | 30.18 | $41.29 | 1.2M |
| 2023-09-26 | 35.18 | $42.44 | 2.0M |
| 2023-09-25 | 38.79 | $43.12 | 831825 |
| 2023-09-22 | 39.41 | $43.23 | 1.6M |
| 2023-09-21 | 37.77 | $43.04 | 1.0M |
| 2023-09-20 | 41.40 | $43.69 | 861200 |
| 2023-09-19 | 42.05 | $43.80 | 963400 |
| 2023-09-18 | 44.34 | $44.18 | 873200 |
| 2023-09-15 | 45.96 | $44.44 | 2.3M |
| 2023-09-14 | 47.35 | $44.66 | 1.3M |
| 2023-09-13 | 39.97 | $43.72 | 1.5M |
| 2023-09-12 | 40.37 | $43.79 | 460724 |
| 2023-09-11 | 39.63 | $43.70 | 571517 |
| 2023-09-08 | 39.47 | $43.68 | 1.0M |
| 2023-09-07 | 37.45 | $43.42 | 692600 |
| 2023-09-06 | 35.55 | $43.18 | 765600 |
| 2023-09-05 | 31.45 | $42.68 | 1.2M |
| 2023-09-01 | 37.37 | $43.99 | 662220 |
| 2023-08-31 | 36.24 | $43.86 | 937800 |
| 2023-08-30 | 38.10 | $44.23 | 669700 |
| 2023-08-29 | 37.78 | $44.19 | 827644 |
| 2023-08-28 | 36.98 | $44.09 | 1.1M |
| 2023-08-25 | 35.42 | $43.89 | 1.1M |
| 2023-08-24 | 35.19 | $43.86 | 811800 |
| 2023-08-23 | 34.82 | $43.81 | 1.1M |
| 2023-08-22 | 35.78 | $44.06 | 1.1M |
| 2023-08-21 | 34.48 | $43.87 | 1.4M |
| 2023-08-18 | 35.49 | $44.15 | 1.3M |
| 2023-08-17 | 32.11 | $43.65 | 1.8M |
| 2023-08-16 | 35.27 | $44.55 | 764100 |
| 2023-08-15 | 34.17 | $44.39 | 916900 |
| 2023-08-14 | 40.03 | $45.85 | 1.1M |
| 2023-08-11 | 46.70 | $47.13 | 535126 |
| 2023-08-10 | 43.11 | $46.62 | 693709 |
| 2023-08-09 | 45.38 | $47.02 | 793500 |
| 2023-08-08 | 45.04 | $46.97 | 727100 |
| 2023-08-07 | 45.53 | $47.06 | 580000 |
| 2023-08-04 | 42.49 | $46.60 | 736832 |
| 2023-08-03 | 43.65 | $46.83 | 855223 |
| 2023-08-02 | 48.51 | $47.72 | 611928 |
| 2023-08-01 | 47.83 | $47.61 | 994022 |
| 2023-07-31 | 48.16 | $47.67 | 763020 |
| 2023-07-28 | 47.41 | $47.54 | 716519 |
| 2023-07-27 | 49.06 | $47.86 | 783218 |
| 2023-07-26 | 55.58 | $48.99 | 564700 |
| 2023-07-25 | 54.82 | $48.84 | 634000 |
| 2023-07-24 | 56.53 | $49.12 | 655700 |
| 2023-07-21 | 56.77 | $49.16 | 972005 |
| 2023-07-20 | 53.69 | $48.50 | 902943 |
| 2023-07-19 | 45.20 | $46.99 | 854316 |
| 2023-07-18 | 40.91 | $46.36 | 821214 |
| 2023-07-17 | 42.41 | $46.66 | 1.0M |
| 2023-07-14 | 47.00 | $47.50 | 689648 |
| 2023-07-13 | 47.35 | $47.56 | 741100 |
| 2023-07-12 | 47.04 | $47.51 | 809800 |
| 2023-07-11 | 40.81 | $46.57 | 722900 |
| 2023-07-10 | 38.46 | $46.25 | 797300 |
| 2023-07-07 | 39.25 | $46.42 | 940013 |
| 2023-07-06 | 41.67 | $46.93 | 734100 |
| 2023-07-05 | 43.11 | $47.22 | 703928 |
| 2023-07-03 | 42.85 | $47.18 | 559433 |
| 2023-06-30 | 40.61 | $46.83 | 919806 |
| 2023-06-29 | 37.34 | $46.34 | 719328 |
| 2023-06-28 | 37.70 | $46.43 | 1.0M |
| 2023-06-27 | 42.19 | $47.47 | 975505 |
| 2023-06-26 | 39.22 | $47.02 | 941435 |
| 2023-06-23 | 32.06 | $46.05 | 2.2M |
| 2023-06-22 | 37.66 | $47.34 | 988700 |
| 2023-06-21 | 40.53 | $47.89 | 990803 |
| 2023-06-20 | 38.84 | $47.68 | 1.5M |
| 2023-06-16 | 44.50 | $48.67 | 2.6M |
| 2023-06-15 | 45.65 | $48.85 | 1.3M |
| 2023-06-14 | 45.65 | $48.85 | 887100 |
| 2023-06-13 | 48.95 | $49.37 | 672000 |
| 2023-06-12 | 49.02 | $49.38 | 816800 |
| 2023-06-09 | 50.02 | $49.54 | 506926 |
| 2023-06-08 | 51.33 | $49.75 | 781147 |
| 2023-06-07 | 52.71 | $49.97 | 804815 |
| 2023-06-06 | 47.68 | $49.14 | 611935 |
| 2023-06-05 | 47.30 | $49.08 | 880508 |
| 2023-06-02 | 50.72 | $49.66 | 684218 |
| 2023-06-01 | 44.32 | $48.69 | 1.2M |
| 2023-05-31 | 44.54 | $48.73 | 797833 |
| 2023-05-30 | 40.18 | $48.13 | 447600 |
| 2023-05-26 | 41.05 | $48.30 | 427700 |
| 2023-05-25 | 42.12 | $48.51 | 473213 |
| 2023-05-24 | 44.70 | $49.00 | 470900 |
| 2023-05-23 | 47.11 | $49.43 | 591500 |
| 2023-05-22 | 46.98 | $49.41 | 563532 |
| 2023-05-19 | 46.68 | $49.36 | 889100 |
| 2023-05-18 | 48.96 | $49.79 | 868000 |
| 2023-05-17 | 51.16 | $50.19 | 1.4M |
| 2023-05-16 | 51.27 | $50.21 | 757400 |
| 2023-05-15 | 54.08 | $50.72 | 926100 |
| 2023-05-12 | 55.97 | $51.05 | 665000 |
| 2023-05-11 | 54.31 | $50.69 | 518434 |
| 2023-05-10 | 57.32 | $51.22 | 717700 |
| 2023-05-09 | 55.05 | $50.71 | 767316 |
| 2023-05-08 | 57.86 | $51.20 | 646800 |
| 2023-05-05 | 58.73 | $51.35 | 645200 |
| 2023-05-04 | 55.32 | $50.55 | 789171 |
| 2023-05-03 | 52.71 | $49.99 | 723236 |
| 2023-05-02 | 51.81 | $49.80 | 724700 |
| 2023-05-01 | 55.02 | $50.41 | 891600 |
| 2023-04-28 | 56.16 | $50.62 | 1.2M |
| 2023-04-27 | 59.15 | $51.16 | 506822 |
| 2023-04-26 | 56.02 | $50.40 | 578817 |
| 2023-04-25 | 58.36 | $50.82 | 938509 |
| 2023-04-24 | 58.81 | $50.90 | 608600 |
| 2023-04-21 | 57.50 | $50.56 | 727905 |
| 2023-04-20 | 59.56 | $50.95 | 1.2M |
| 2023-04-19 | 58.02 | $50.53 | 765400 |
| 2023-04-18 | 55.20 | $49.80 | 730800 |
| 2023-04-17 | 56.53 | $50.07 | 515326 |
| 2023-04-14 | 54.28 | $49.49 | 873148 |
| 2023-04-13 | 59.77 | $50.57 | 442800 |
| 2023-04-12 | 60.58 | $50.72 | 1.0M |
| 2023-04-11 | 62.34 | $51.05 | 1.4M |
| 2023-04-10 | 61.07 | $50.66 | 455500 |
| 2023-04-06 | 60.42 | $50.46 | 541900 |
| 2023-04-05 | 58.16 | $49.78 | 561645 |
| 2023-04-04 | 54.13 | $48.68 | 534000 |
| 2023-04-03 | 54.13 | $48.68 | 544500 |
| 2023-03-31 | 55.04 | $48.89 | 872400 |
| 2023-03-30 | 52.43 | $48.17 | 320437 |
| 2023-03-29 | 52.10 | $48.08 | 468110 |
| 2023-03-28 | 50.61 | $47.67 | 536400 |
| 2023-03-27 | 49.11 | $47.26 | 510800 |
| 2023-03-24 | 48.68 | $47.14 | 608800 |
| 2023-03-23 | 41.87 | $45.40 | 799915 |
| 2023-03-22 | 44.37 | $46.18 | 764169 |
| 2023-03-21 | 48.33 | $47.30 | 1.1M |
| 2023-03-20 | 54.64 | $48.83 | 809605 |
| 2023-03-17 | 51.87 | $48.12 | 1.2M |
| 2023-03-16 | 55.45 | $48.91 | 640800 |
| 2023-03-15 | 52.49 | $48.16 | 1.2M |
| 2023-03-14 | 51.30 | $47.87 | 1.5M |
| 2023-03-13 | 42.88 | $46.07 | 1.1M |
| 2023-03-10 | 40.43 | $45.62 | 581449 |
| 2023-03-09 | 44.06 | $46.53 | 498960 |
| 2023-03-08 | 46.18 | $47.02 | 481100 |
| 2023-03-07 | 44.73 | $46.74 | 676105 |
| 2023-03-06 | 48.82 | $47.66 | 898814 |
| 2023-03-03 | 49.05 | $47.71 | 689441 |
| 2023-03-02 | 48.02 | $47.49 | 604700 |
| 2023-03-01 | 44.74 | $46.81 | 467731 |
| 2023-02-28 | 49.02 | $47.80 | 976612 |
| 2023-02-27 | 51.27 | $48.28 | 453100 |
| 2023-02-24 | 52.67 | $48.57 | 578200 |
| 2023-02-23 | 51.77 | $48.36 | 633648 |
| 2023-02-22 | 51.81 | $48.37 | 782135 |
| 2023-02-21 | 52.11 | $48.44 | 903417 |
| 2023-02-17 | 57.41 | $49.62 | 825000 |
| 2023-02-16 | 51.63 | $48.16 | 1.1M |
| 2023-02-15 | 46.52 | $47.08 | 1.0M |
| 2023-02-14 | 46.48 | $47.07 | 682713 |
| 2023-02-13 | 50.34 | $47.94 | 570923 |
| 2023-02-10 | 49.18 | $47.69 | 553243 |
| 2023-02-09 | 44.11 | $46.66 | 635336 |
| 2023-02-08 | 48.10 | $47.56 | 595125 |
| 2023-02-07 | 52.07 | $48.36 | 619300 |
| 2023-02-06 | 51.84 | $48.31 | 808000 |
| 2023-02-03 | 52.23 | $48.39 | 1.1M |
| 2023-02-02 | 55.68 | $49.08 | 1.2M |
| 2023-02-01 | 50.85 | $48.00 | 924900 |
| 2023-01-31 | 48.79 | $47.58 | 2.5M |
| 2023-01-30 | 45.38 | $46.92 | 585200 |
| 2023-01-27 | 46.72 | $47.22 | 567629 |
| 2023-01-26 | 46.47 | $47.17 | 510031 |
| 2023-01-25 | 45.09 | $46.89 | 933400 |
| 2023-01-24 | 47.07 | $47.37 | 651000 |
| 2023-01-23 | 43.02 | $46.55 | 1.1M |
| 2023-01-20 | 42.77 | $46.50 | 954535 |
| 2023-01-19 | 38.16 | $45.62 | 1.1M |
| 2023-01-18 | 42.64 | $46.83 | 778320 |
| 2023-01-17 | 47.11 | $47.86 | 1.1M |
| 2023-01-13 | 49.01 | $48.26 | 1.6M |
| 2023-01-12 | 56.14 | $49.59 | 594900 |
| 2023-01-11 | 58.51 | $49.98 | 482200 |
| 2023-01-10 | 56.31 | $49.49 | 476004 |
| 2023-01-09 | 56.17 | $49.46 | 530407 |
| 2023-01-06 | 55.16 | $49.23 | 463719 |
| 2023-01-05 | 49.64 | $48.08 | 432247 |
| 2023-01-04 | 54.89 | $49.02 | 625626 |
| 2023-01-03 | 53.95 | $48.83 | 571100 |
| 2022-12-30 | 54.92 | $49.00 | 540500 |
| 2022-12-29 | 60.37 | $49.90 | 871100 |
| 2022-12-28 | 56.60 | $49.07 | 519222 |
| 2022-12-27 | 58.97 | $49.44 | 567340 |
| 2022-12-23 | 56.88 | $48.99 | 357737 |
| 2022-12-22 | 54.74 | $48.55 | 619209 |
| 2022-12-21 | 57.07 | $48.93 | 975800 |
| 2022-12-20 | 53.51 | $48.21 | 636044 |
| 2022-12-19 | 54.16 | $48.32 | 453300 |
| 2022-12-16 | 54.44 | $48.37 | 1.8M |
| 2022-12-15 | 53.79 | $48.23 | 650333 |
| 2022-12-14 | 58.62 | $49.08 | 686600 |
| 2022-12-13 | 58.33 | $49.01 | 870200 |
| 2022-12-12 | 58.25 | $48.99 | 572200 |
| 2022-12-09 | 56.54 | $48.56 | 430920 |
| 2022-12-08 | 57.74 | $48.79 | 435518 |
| 2022-12-07 | 55.56 | $48.23 | 472600 |
| 2022-12-06 | 55.90 | $48.30 | 685900 |
| 2022-12-05 | 56.47 | $48.42 | 597000 |
| 2022-12-02 | 58.15 | $48.78 | 568500 |
| 2022-12-01 | 57.58 | $48.61 | 843100 |
| 2022-11-30 | 60.41 | $49.23 | 1.5M |
| 2022-11-29 | 56.00 | $47.90 | 627142 |
| 2022-11-28 | 58.37 | $48.41 | 887313 |
| 2022-11-25 | 60.22 | $48.80 | 203200 |
| 2022-11-23 | 58.22 | $48.18 | 527924 |
| 2022-11-22 | 57.34 | $47.91 | 576200 |
| 2022-11-21 | 55.61 | $47.39 | 491539 |
| 2022-11-18 | 54.74 | $47.13 | 840749 |
| 2022-11-17 | 50.30 | $45.88 | 807525 |
| 2022-11-16 | 53.83 | $46.76 | 545700 |
| 2022-11-15 | 52.28 | $46.33 | 602500 |
| 2022-11-14 | 50.08 | $45.74 | 769200 |
| 2022-11-11 | 50.61 | $45.88 | 622300 |
| 2022-11-10 | 53.30 | $46.59 | 969031 |
| 2022-11-09 | 43.55 | $44.16 | 1.4M |
| 2022-11-08 | 44.45 | $44.41 | 1.1M |
| 2022-11-07 | 44.01 | $44.31 | 698900 |
| 2022-11-04 | 47.89 | $45.38 | 813200 |
| 2022-11-03 | 45.10 | $44.73 | 643306 |
| 2022-11-02 | 45.42 | $44.82 | 1.0M |
| 2022-11-01 | 46.25 | $45.06 | 829200 |
| 2022-10-31 | 45.78 | $44.94 | 1.0M |
| 2022-10-28 | 47.50 | $45.46 | 1.3M |
| 2022-10-27 | 43.46 | $44.42 | 2.2M |
| 2022-10-26 | 43.99 | $44.59 | 4.7M |
| 2022-10-25 | 44.26 | $44.68 | 1.4M |
| 2022-10-24 | 40.70 | $43.75 | 570400 |
| 2022-10-21 | 40.81 | $43.79 | 1.0M |
| 2022-10-20 | 37.10 | $42.84 | 717400 |
| 2022-10-19 | 39.26 | $43.72 | 454635 |
| 2022-10-18 | 40.23 | $44.10 | 772222 |
| 2022-10-17 | 37.10 | $43.29 | 890531 |
| 2022-10-14 | 33.34 | $42.37 | 980536 |
| 2022-10-13 | 34.76 | $43.03 | 884800 |
| 2022-10-12 | 31.18 | $42.18 | 927702 |
| 2022-10-11 | 32.03 | $42.61 | 696000 |
| 2022-10-10 | 30.19 | $42.17 | 974944 |
| 2022-10-07 | 30.60 | $42.40 | 907900 |
| 2022-10-06 | 33.09 | $43.74 | 672125 |
| 2022-10-05 | 35.77 | $45.04 | 810100 |
| 2022-10-04 | 37.79 | $45.94 | 1.1M |
| 2022-10-03 | 35.37 | $45.31 | 986630 |
| 2022-09-30 | 27.50 | $43.46 | 1.5M |
| 2022-09-29 | 31.59 | $45.53 | 559300 |
| 2022-09-28 | 36.58 | $47.53 | 800640 |
| 2022-09-27 | 32.85 | $46.79 | 541723 |
| 2022-09-26 | 36.55 | $48.13 | 809804 |
| 2022-09-23 | 39.54 | $49.08 | 570614 |
| 2022-09-22 | 44.18 | $50.36 | 498918 |
| 2022-09-21 | 43.19 | $50.16 | 687515 |
| 2022-09-20 | 44.31 | $50.46 | 611300 |
| 2022-09-19 | 46.84 | $51.12 | 393400 |
| 2022-09-16 | 42.23 | $50.15 | 1.1M |
| 2022-09-15 | 41.63 | $50.03 | 878000 |
| 2022-09-14 | 44.97 | $50.94 | 608407 |
| 2022-09-13 | 45.24 | $51.01 | 1.1M |
| 2022-09-12 | 54.43 | $53.12 | 721900 |
| 2022-09-09 | 49.99 | $52.15 | 494400 |
| 2022-09-08 | 49.76 | $52.10 | 581233 |
| 2022-09-07 | 51.64 | $52.50 | 721500 |
| 2022-09-06 | 45.25 | $51.20 | 601800 |
| 2022-09-02 | 47.64 | $51.72 | 688703 |
| 2022-09-01 | 49.95 | $52.20 | 480535 |
| 2022-08-31 | 47.26 | $51.67 | 575306 |
| 2022-08-30 | 48.53 | $51.94 | 707100 |
| 2022-08-29 | 51.47 | $52.55 | 459726 |
| 2022-08-26 | 51.57 | $52.57 | 498300 |
| 2022-08-25 | 57.13 | $53.65 | 536606 |
| 2022-08-24 | 55.35 | $53.23 | 469512 |
| 2022-08-23 | 58.19 | $53.75 | 476200 |
| 2022-08-22 | 61.17 | $54.27 | 433000 |
| 2022-08-19 | 67.21 | $55.23 | 897400 |
| 2022-08-18 | 67.34 | $55.25 | 812900 |
| 2022-08-17 | 69.73 | $55.62 | 413400 |
| 2022-08-16 | 69.14 | $55.41 | 535514 |
| 2022-08-15 | 68.07 | $55.03 | 612500 |
| 2022-08-12 | 67.00 | $54.66 | 601500 |
| 2022-08-11 | 63.68 | $53.59 | 480740 |
| 2022-08-10 | 66.98 | $54.14 | 558700 |
| 2022-08-09 | 66.10 | $53.85 | 646200 |
| 2022-08-08 | 63.46 | $53.02 | 655500 |
| 2022-08-05 | 61.61 | $52.48 | 599200 |
| 2022-08-04 | 62.73 | $52.68 | 796100 |
| 2022-08-03 | 61.80 | $52.40 | 871000 |
| 2022-08-02 | 57.81 | $51.27 | 908656 |
| 2022-08-01 | 62.66 | $52.15 | 1.1M |
| 2022-07-29 | 59.70 | $51.34 | 993120 |
| 2022-07-28 | 60.38 | $51.46 | 2.3M |
| 2022-07-27 | 56.41 | $50.44 | 1.7M |
| 2022-07-26 | 57.92 | $50.72 | 981300 |
| 2022-07-25 | 57.10 | $50.51 | 1.1M |
| 2022-07-22 | 55.94 | $50.21 | 592201 |
| 2022-07-21 | 55.40 | $50.07 | 818330 |
| 2022-07-20 | 54.31 | $49.78 | 891529 |
| 2022-07-19 | 55.70 | $50.09 | 889920 |
| 2022-07-18 | 52.66 | $49.27 | 864300 |
| 2022-07-15 | 53.60 | $49.49 | 946200 |
| 2022-07-14 | 50.80 | $48.75 | 834211 |
| 2022-07-13 | 47.63 | $47.97 | 707008 |
| 2022-07-12 | 50.02 | $48.58 | 538600 |
| 2022-07-11 | 51.64 | $48.98 | 594301 |
| 2022-07-08 | 49.71 | $48.48 | 814441 |
| 2022-07-07 | 50.86 | $48.78 | 783000 |
| 2022-07-06 | 51.43 | $48.93 | 736300 |
| 2022-07-05 | 47.46 | $47.86 | 1.1M |
| 2022-07-01 | 55.33 | $49.82 | 1.1M |
| 2022-06-30 | 49.25 | $48.33 | 1.2M |
| 2022-06-29 | 49.12 | $48.30 | 1.4M |
| 2022-06-28 | 51.59 | $48.88 | 16.2M |
| 2022-06-27 | 54.33 | $49.49 | 5.4M |
| 2022-06-24 | 42.52 | $47.00 | 1.1M |
| 2022-06-23 | 40.70 | $46.69 | 845312 |
| 2022-06-22 | 36.66 | $46.03 | 548100 |
| 2022-06-21 | 34.14 | $45.64 | 676400 |
| 2022-06-17 | 34.07 | $45.63 | 1.1M |
| 2022-06-16 | 32.65 | $45.40 | 908000 |
| 2022-06-15 | 35.61 | $46.33 | 1.0M |
| 2022-06-14 | 35.13 | $46.25 | 1.2M |
| 2022-06-13 | 39.39 | $47.47 | 1.2M |
| 2022-06-10 | 47.85 | $49.34 | 503900 |
| 2022-06-09 | 48.27 | $49.42 | 697700 |
| 2022-06-08 | 49.30 | $49.62 | 790330 |
| 2022-06-07 | 56.66 | $50.90 | 594712 |
| 2022-06-06 | 54.60 | $50.49 | 671600 |
| 2022-06-03 | 50.45 | $49.73 | 686500 |
| 2022-06-02 | 48.20 | $49.35 | 549209 |
| 2022-06-01 | 47.90 | $49.30 | 844035 |
| 2022-05-31 | 47.62 | $49.25 | 1.0M |
| 2022-05-27 | 44.15 | $48.65 | 731500 |
| 2022-05-26 | 41.83 | $48.27 | 637208 |
| 2022-05-25 | 42.31 | $48.38 | 1.0M |
| 2022-05-24 | 43.26 | $48.60 | 761023 |
| 2022-05-23 | 39.51 | $47.96 | 636800 |
| 2022-05-20 | 40.02 | $48.09 | 730037 |
| 2022-05-19 | 42.13 | $48.62 | 1.2M |
| 2022-05-18 | 39.97 | $48.24 | 814950 |
| 2022-05-17 | 37.35 | $47.79 | 621400 |
| 2022-05-16 | 32.96 | $47.08 | 716343 |
| 2022-05-13 | 32.39 | $46.99 | 993211 |
| 2022-05-12 | 32.14 | $46.95 | 956534 |
| 2022-05-11 | 34.61 | $47.78 | 1.1M |
| 2022-05-10 | 31.42 | $47.25 | 933404 |
| 2022-05-09 | 29.39 | $46.92 | 866046 |
| 2022-05-06 | 29.44 | $46.94 | 631735 |
| 2022-05-05 | 29.26 | $46.91 | 964300 |
| 2022-05-04 | 28.77 | $46.82 | 899303 |
| 2022-05-03 | 26.14 | $46.34 | 1.2M |
| 2022-05-02 | 26.73 | $46.64 | 1.6M |
| 2022-04-29 | 28.10 | $47.33 | 1.4M |
| 2022-04-28 | 32.81 | $49.36 | 1.3M |
| 2022-04-27 | 39.81 | $51.60 | 763243 |
| 2022-04-26 | 41.50 | $52.05 | 748011 |
| 2022-04-25 | 43.90 | $52.66 | 877608 |
| 2022-04-22 | 45.75 | $53.11 | 526225 |
| 2022-04-21 | 49.74 | $54.01 | 595600 |
| 2022-04-20 | 50.77 | $54.23 | 633300 |
| 2022-04-19 | 49.09 | $53.86 | 919300 |
| 2022-04-18 | 46.46 | $53.30 | 836637 |
| 2022-04-14 | 51.27 | $54.37 | 1.1M |
| 2022-04-13 | 49.93 | $54.08 | 531227 |
| 2022-04-12 | 55.56 | $55.21 | 518406 |
| 2022-04-11 | 56.25 | $55.34 | 393005 |
| 2022-04-08 | 60.03 | $56.03 | 366800 |
| 2022-04-07 | 61.33 | $56.26 | 418100 |
| 2022-04-06 | 65.50 | $56.97 | 634100 |
| 2022-04-05 | 58.06 | $55.02 | 579506 |
| 2022-04-04 | 56.98 | $54.78 | 498500 |
| 2022-04-01 | 63.12 | $55.73 | 475100 |
| 2022-03-31 | 60.66 | $55.15 | 614131 |
| 2022-03-30 | 63.80 | $55.60 | 368100 |
| 2022-03-29 | 62.82 | $55.36 | 397400 |
| 2022-03-28 | 61.08 | $54.94 | 331800 |
| 2022-03-25 | 59.67 | $54.61 | 496700 |
| 2022-03-24 | 56.06 | $53.82 | 338300 |
| 2022-03-23 | 57.35 | $54.03 | 587900 |
| 2022-03-22 | 57.13 | $53.98 | 648900 |
| 2022-03-21 | 59.95 | $54.45 | 404514 |
| 2022-03-18 | 57.13 | $53.79 | 1.1M |
| 2022-03-17 | 58.31 | $53.99 | 498635 |
| 2022-03-16 | 60.21 | $54.31 | 668414 |
| 2022-03-15 | 60.97 | $54.44 | 399000 |
| 2022-03-14 | 58.46 | $53.79 | 662807 |
| 2022-03-11 | 60.22 | $54.10 | 534813 |
| 2022-03-10 | 62.40 | $54.48 | 700332 |
| 2022-03-09 | 61.74 | $54.29 | 1.0M |
| 2022-03-08 | 63.46 | $54.60 | 1.1M |
| 2022-03-07 | 59.79 | $53.53 | 704115 |
| 2022-03-04 | 61.37 | $53.82 | 626200 |
| 2022-03-03 | 55.88 | $52.39 | 530100 |
| 2022-03-02 | 48.77 | $50.92 | 542600 |
| 2022-03-01 | 44.61 | $50.20 | 440128 |
| 2022-02-28 | 47.51 | $50.77 | 559300 |
| 2022-02-25 | 47.51 | $50.77 | 430845 |
| 2022-02-24 | 38.08 | $49.29 | 909244 |
| 2022-02-23 | 34.53 | $48.82 | 469341 |
| 2022-02-22 | 36.70 | $49.33 | 531300 |
| 2022-02-18 | 38.54 | $49.74 | 573821 |
| 2022-02-17 | 41.19 | $50.29 | 675300 |
| 2022-02-16 | 41.83 | $50.42 | 655740 |
| 2022-02-15 | 41.09 | $50.31 | 329942 |
| 2022-02-14 | 43.08 | $50.73 | 671700 |
| 2022-02-11 | 47.39 | $51.56 | 398800 |
| 2022-02-10 | 46.22 | $51.37 | 495141 |
| 2022-02-09 | 52.06 | $52.38 | 391242 |
| 2022-02-08 | 53.01 | $52.53 | 393522 |
| 2022-02-07 | 52.68 | $52.47 | 434800 |
| 2022-02-04 | 50.10 | $52.00 | 364521 |
| 2022-02-03 | 53.03 | $52.50 | 458037 |
| 2022-02-02 | 54.04 | $52.67 | 626800 |
| 2022-02-01 | 49.01 | $51.75 | 648200 |
| 2022-01-31 | 53.82 | $52.54 | 484500 |
| 2022-01-28 | 53.32 | $52.45 | 591430 |
| 2022-01-27 | 49.24 | $51.74 | 582940 |
| 2022-01-26 | 45.81 | $51.20 | 626400 |
| 2022-01-25 | 47.39 | $51.48 | 423411 |
| 2022-01-24 | 50.45 | $52.00 | 536400 |
| 2022-01-21 | 53.68 | $52.51 | 472224 |
| 2022-01-20 | 55.33 | $52.76 | 356749 |
| 2022-01-19 | 57.83 | $53.13 | 440910 |
| 2022-01-18 | 55.29 | $52.64 | 477600 |
| 2022-01-14 | 59.16 | $53.20 | 353030 |
| 2022-01-13 | 58.96 | $53.16 | 425648 |
| 2022-01-12 | 55.75 | $52.52 | 459006 |
| 2022-01-11 | 56.01 | $52.56 | 483208 |
| 2022-01-10 | 60.08 | $53.17 | 472500 |
| 2022-01-07 | 60.76 | $53.27 | 629401 |
| 2022-01-06 | 57.64 | $52.59 | 470544 |
| 2022-01-05 | 59.22 | $52.83 | 453800 |
| 2022-01-04 | 57.41 | $52.44 | 306300 |
| 2022-01-03 | 58.48 | $52.61 | 342512 |
| 2021-12-31 | 60.44 | $52.92 | 270230 |
| 2021-12-30 | 59.61 | $52.72 | 378400 |
| 2021-12-29 | 60.70 | $52.90 | 167300 |
| 2021-12-28 | 58.67 | $52.39 | 301347 |
| 2021-12-27 | 55.79 | $51.71 | 362711 |
| 2021-12-23 | 54.04 | $51.32 | 387300 |
| 2021-12-22 | 58.37 | $52.09 | 296900 |
| 2021-12-21 | 57.14 | $51.80 | 430700 |
| 2021-12-20 | 59.38 | $52.19 | 508200 |
| 2021-12-17 | 58.10 | $51.87 | 833649 |
| 2021-12-16 | 62.04 | $52.55 | 736522 |
| 2021-12-15 | 59.14 | $51.80 | 710400 |
| 2021-12-14 | 54.06 | $50.66 | 582900 |
| 2021-12-13 | 55.73 | $50.95 | 707823 |
| 2021-12-10 | 54.91 | $50.77 | 649000 |
| 2021-12-09 | 54.41 | $50.66 | 545900 |
| 2021-12-08 | 56.99 | $51.14 | 309407 |
| 2021-12-07 | 55.88 | $50.87 | 320135 |
| 2021-12-06 | 57.67 | $51.21 | 459000 |
| 2021-12-03 | 54.71 | $50.48 | 408953 |
| 2021-12-02 | 53.34 | $50.16 | 474241 |
| 2021-12-01 | 47.96 | $49.00 | 376203 |
| 2021-11-30 | 46.29 | $48.67 | 564100 |
| 2021-11-29 | 54.34 | $50.27 | 405500 |
| 2021-11-26 | 50.67 | $49.55 | 261500 |
| 2021-11-24 | 56.75 | $50.56 | 356400 |
| 2021-11-23 | 56.41 | $50.49 | 256500 |
| 2021-11-22 | 56.84 | $50.56 | 360817 |
| 2021-11-19 | 53.78 | $49.92 | 317800 |
| 2021-11-18 | 51.69 | $49.51 | 337520 |
| 2021-11-17 | 51.44 | $49.46 | 386411 |
| 2021-11-16 | 50.85 | $49.34 | 372903 |
| 2021-11-15 | 53.90 | $49.93 | 327100 |
| 2021-11-12 | 51.17 | $49.35 | 494239 |
| 2021-11-11 | 53.95 | $49.88 | 346843 |
| 2021-11-10 | 55.29 | $50.13 | 341632 |
| 2021-11-09 | 51.57 | $49.32 | 285800 |
| 2021-11-08 | 51.38 | $49.28 | 423100 |
| 2021-11-05 | 56.95 | $50.33 | 417600 |
| 2021-11-04 | 51.59 | $49.20 | 511648 |
| 2021-11-03 | 55.11 | $49.81 | 745000 |
| 2021-11-02 | 56.00 | $49.96 | 620800 |
| 2021-11-01 | 57.11 | $50.15 | 603000 |
| 2021-10-29 | 53.21 | $49.31 | 1.1M |
| 2021-10-28 | 49.01 | $48.51 | 793013 |
| 2021-10-27 | 44.96 | $47.82 | 2.3M |
| 2021-10-26 | 46.80 | $48.18 | 984600 |
| 2021-10-25 | 50.05 | $48.78 | 651507 |
| 2021-10-22 | 49.66 | $48.71 | 368239 |
| 2021-10-21 | 48.02 | $48.41 | 397726 |
| 2021-10-20 | 47.26 | $48.27 | 420500 |
| 2021-10-19 | 44.04 | $47.69 | 477000 |
| 2021-10-18 | 44.57 | $47.81 | 405531 |
| 2021-10-15 | 46.87 | $48.32 | 411124 |
| 2021-10-14 | 50.89 | $49.14 | 312200 |
| 2021-10-13 | 47.72 | $48.53 | 468700 |
| 2021-10-12 | 46.43 | $48.29 | 610700 |
| 2021-10-11 | 43.28 | $47.72 | 333700 |
| 2021-10-08 | 48.20 | $48.76 | 269600 |
| 2021-10-07 | 48.30 | $48.78 | 336800 |
| 2021-10-06 | 49.93 | $49.11 | 387700 |
| 2021-10-05 | 46.33 | $48.42 | 466500 |
| 2021-10-04 | 46.47 | $48.45 | 497504 |
| 2021-10-01 | 39.89 | $47.29 | 405924 |
| 2021-09-30 | 38.02 | $46.99 | 465147 |
| 2021-09-29 | 42.51 | $48.06 | 294636 |
| 2021-09-28 | 38.59 | $47.45 | 335800 |
| 2021-09-27 | 39.99 | $47.78 | 482900 |
| 2021-09-24 | 42.38 | $48.32 | 384425 |
| 2021-09-23 | 46.01 | $49.07 | 568700 |
| 2021-09-22 | 42.12 | $48.45 | 413800 |
| 2021-09-21 | 40.06 | $48.14 | 456100 |
| 2021-09-20 | 40.50 | $48.24 | 669600 |
| 2021-09-17 | 41.81 | $48.54 | 1.5M |
| 2021-09-16 | 46.43 | $49.51 | 345733 |
| 2021-09-15 | 50.46 | $50.25 | 312020 |
| 2021-09-14 | 49.91 | $50.15 | 421300 |
| 2021-09-13 | 50.67 | $50.29 | 410300 |
| 2021-09-10 | 50.98 | $50.35 | 356000 |
| 2021-09-09 | 57.01 | $51.42 | 491900 |
| 2021-09-08 | 59.65 | $51.84 | 472640 |
| 2021-09-07 | 53.98 | $50.66 | 399214 |
| 2021-09-03 | 61.65 | $51.76 | 364545 |
| 2021-09-02 | 64.75 | $52.15 | 368826 |
| 2021-09-01 | 64.62 | $52.12 | 527446 |
| 2021-08-31 | 61.12 | $51.35 | 526100 |
| 2021-08-30 | 58.81 | $50.89 | 426035 |
| 2021-08-27 | 57.93 | $50.72 | 346213 |
| 2021-08-26 | 55.83 | $50.32 | 287825 |
| 2021-08-25 | 57.19 | $50.52 | 448200 |
| 2021-08-24 | 60.47 | $50.99 | 364700 |
| 2021-08-23 | 63.65 | $51.42 | 492502 |
| 2021-08-20 | 65.39 | $51.65 | 460639 |
| 2021-08-19 | 63.58 | $51.21 | 537500 |
| 2021-08-18 | 62.52 | $50.96 | 560600 |
| 2021-08-17 | 65.41 | $51.36 | 542244 |
| 2021-08-16 | 63.74 | $50.94 | 465521 |
| 2021-08-13 | 62.55 | $50.65 | 234916 |
| 2021-08-12 | 60.73 | $50.22 | 226900 |
| 2021-08-11 | 61.46 | $50.33 | 466200 |
| 2021-08-10 | 57.81 | $49.49 | 692300 |
| 2021-08-09 | 61.70 | $50.08 | 309825 |
| 2021-08-06 | 63.57 | $50.35 | 579200 |
| 2021-08-05 | 61.22 | $49.78 | 541000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.05
2026-07-31
Close Price
$49.33
Vol: 2.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -86.05 | $49.33 | 2.0M |
| 2026-07-30 | -94.55 | $50.09 | 1.1M |
| 2026-07-29 | -96.68 | $50.30 | 875969 |
| 2026-07-28 | -99.32 | $51.15 | 1.4M |
| 2026-07-27 | -99.30 | $51.23 | 1.3M |
| 2026-07-24 | -72.76 | $52.05 | 1.3M |
| 2026-07-23 | -60.57 | $52.39 | 1.2M |
| 2026-07-22 | -40.28 | $52.92 | 727213 |
| 2026-07-21 | -47.78 | $52.25 | 787435 |
| 2026-07-20 | -39.55 | $52.51 | 689021 |
| 2026-07-17 | -36.59 | $52.43 | 834300 |
| 2026-07-16 | -18.53 | $52.82 | 1.1M |
| 2026-07-15 | -34.20 | $52.16 | 682100 |
| 2026-07-14 | -12.35 | $53.08 | 965873 |
| 2026-07-13 | -13.06 | $53.05 | 956910 |
| 2026-07-10 | -17.72 | $52.78 | 897632 |
| 2026-07-09 | -32.04 | $52.19 | 963000 |
| 2026-07-08 | -30.83 | $52.24 | 840300 |
| 2026-07-07 | -22.57 | $52.58 | 752953 |
| 2026-07-06 | -26.06 | $52.00 | 875447 |
| 2026-07-02 | 0.00 | $52.72 | 1.5M |
| 2026-07-01 | -30.21 | $51.46 | 1.1M |
| 2026-06-30 | -19.80 | $51.83 | 1.4M |
| 2026-06-29 | -10.00 | $52.20 | 1.8M |
| 2026-06-26 | -2.14 | $52.53 | 3.7M |
| 2026-06-25 | -16.75 | $51.60 | 1.1M |
| 2026-06-24 | -4.19 | $52.08 | 1.9M |
| 2026-06-23 | -17.25 | $51.01 | 774740 |
| 2026-06-22 | -43.45 | $50.19 | 863215 |
| 2026-06-18 | -43.77 | $50.18 | 2.5M |
| 2026-06-17 | -55.91 | $49.80 | 945200 |
| 2026-06-16 | -23.10 | $50.79 | 1.4M |
| 2026-06-15 | -27.05 | $50.46 | 1.1M |
| 2026-06-12 | -18.53 | $50.72 | 682424 |
| 2026-06-11 | -33.48 | $50.05 | 957831 |
| 2026-06-10 | -18.53 | $50.72 | 1.1M |
| 2026-06-09 | -29.24 | $50.24 | 1.2M |
| 2026-06-08 | -35.04 | $49.98 | 870500 |
| 2026-06-05 | -22.77 | $50.53 | 946521 |
| 2026-06-04 | -41.96 | $49.67 | 1.1M |
| 2026-06-03 | -58.71 | $48.92 | 2.3M |
| 2026-06-02 | -45.98 | $49.49 | 1.2M |
| 2026-06-01 | -68.75 | $48.47 | 1.3M |
| 2026-05-29 | -31.92 | $50.12 | 1.1M |
| 2026-05-28 | -28.43 | $50.67 | 1.3M |
| 2026-05-27 | -18.89 | $51.15 | 2.5M |
| 2026-05-26 | -44.93 | $49.84 | 811300 |
| 2026-05-22 | -45.33 | $49.82 | 1.8M |
| 2026-05-21 | -50.30 | $49.57 | 1.3M |
| 2026-05-20 | -47.51 | $49.71 | 1.3M |
| 2026-05-19 | -55.86 | $49.29 | 1.2M |
| 2026-05-18 | -75.75 | $48.29 | 1.2M |
| 2026-05-15 | -96.18 | $47.28 | 1.0M |
| 2026-05-14 | -88.73 | $48.24 | 941048 |
| 2026-05-13 | -89.64 | $48.21 | 978217 |
| 2026-05-12 | -89.05 | $48.40 | 1.4M |
| 2026-05-11 | -93.67 | $48.36 | 1.2M |
| 2026-05-08 | -91.93 | $48.51 | 1.0M |
| 2026-05-07 | -90.85 | $48.62 | 1.2M |
| 2026-05-06 | -94.00 | $48.82 | 1.5M |
| 2026-05-05 | -90.31 | $49.12 | 1.0M |
| 2026-05-04 | -92.12 | $49.01 | 1.7M |
| 2026-05-01 | -96.45 | $49.73 | 2.0M |
| 2026-04-30 | -60.31 | $51.93 | 1.8M |
| 2026-04-29 | -80.04 | $51.05 | 1.1M |
| 2026-04-28 | -68.16 | $51.58 | 1.2M |
| 2026-04-27 | -71.75 | $51.42 | 1.5M |
| 2026-04-24 | -81.61 | $50.98 | 1.6M |
| 2026-04-23 | -71.52 | $51.43 | 1.0M |
| 2026-04-22 | -95.96 | $50.34 | 1.3M |
| 2026-04-21 | -96.66 | $50.57 | 1.2M |
| 2026-04-20 | -81.43 | $51.20 | 1.1M |
| 2026-04-17 | -52.62 | $52.41 | 1.3M |
| 2026-04-16 | -47.38 | $52.63 | 811026 |
| 2026-04-15 | -50.71 | $52.49 | 1.1M |
| 2026-04-14 | -45.71 | $52.70 | 954229 |
| 2026-04-13 | -40.95 | $52.90 | 894300 |
| 2026-04-10 | -21.90 | $53.70 | 1.2M |
| 2026-04-09 | -9.52 | $54.22 | 944111 |
| 2026-04-08 | -12.89 | $53.73 | 1.2M |
| 2026-04-07 | -17.63 | $53.55 | 1.2M |
| 2026-04-06 | -28.16 | $53.15 | 871046 |
| 2026-04-02 | -14.47 | $53.67 | 1.2M |
| 2026-04-01 | -29.47 | $53.10 | 1.2M |
| 2026-03-31 | -39.90 | $52.77 | 1.6M |
| 2026-03-30 | -43.73 | $52.62 | 1.3M |
| 2026-03-27 | -67.01 | $51.71 | 1.1M |
| 2026-03-26 | -67.26 | $51.70 | 787246 |
| 2026-03-25 | -78.77 | $51.25 | 966300 |
| 2026-03-24 | -72.63 | $51.49 | 892426 |
| 2026-03-23 | -87.98 | $50.89 | 1.5M |
| 2026-03-20 | -91.55 | $50.97 | 3.2M |
| 2026-03-19 | -77.82 | $52.26 | 1.0M |
| 2026-03-18 | -57.36 | $52.42 | 1.5M |
| 2026-03-17 | -22.87 | $53.50 | 1.1M |
| 2026-03-16 | -20.60 | $53.63 | 1.6M |
| 2026-03-13 | -21.41 | $53.60 | 1.0M |
| 2026-03-12 | -44.44 | $52.75 | 1.4M |
| 2026-03-11 | -61.79 | $52.11 | 2.0M |
| 2026-03-10 | -61.76 | $52.00 | 2.0M |
| 2026-03-09 | -34.74 | $52.91 | 1.6M |
| 2026-03-06 | -23.94 | $53.37 | 1.7M |
| 2026-03-05 | -22.30 | $53.44 | 1.2M |
| 2026-03-04 | -5.16 | $54.17 | 1.2M |
| 2026-03-03 | -12.27 | $53.85 | 866930 |
| 2026-03-02 | -9.32 | $53.98 | 1.1M |
| 2026-02-27 | -9.15 | $53.96 | 1.5M |
| 2026-02-26 | -19.79 | $53.46 | 1.2M |
| 2026-02-25 | -19.36 | $53.48 | 916022 |
| 2026-02-24 | -19.18 | $53.46 | 1.7M |
| 2026-02-23 | -14.54 | $53.65 | 2.2M |
| 2026-02-20 | -35.33 | $52.44 | 2.1M |
| 2026-02-19 | -41.67 | $52.09 | 3.2M |
| 2026-02-18 | -61.78 | $50.98 | 6.9M |
| 2026-02-17 | -33.15 | $52.56 | 2.1M |
| 2026-02-13 | -5.16 | $54.00 | 1.1M |
| 2026-02-12 | -4.45 | $52.50 | 565349 |
| 2026-02-11 | -0.35 | $51.70 | 816516 |
| 2026-02-10 | -11.85 | $51.26 | 1.3M |
| 2026-02-09 | -32.22 | $50.59 | 906338 |
| 2026-02-06 | -30.40 | $50.65 | 2.3M |
| 2026-02-05 | -22.19 | $50.92 | 1.1M |
| 2026-02-04 | -26.01 | $50.69 | 1.2M |
| 2026-02-03 | -7.41 | $50.91 | 810037 |
| 2026-02-02 | -21.49 | $50.11 | 1.5M |
| 2026-01-30 | -13.51 | $50.25 | 1.7M |
| 2026-01-29 | -12.91 | $50.27 | 739828 |
| 2026-01-28 | -20.99 | $49.93 | 759800 |
| 2026-01-27 | -3.46 | $50.44 | 527900 |
| 2026-01-26 | -26.43 | $49.68 | 610100 |
| 2026-01-23 | -36.53 | $49.33 | 774092 |
| 2026-01-22 | -17.65 | $49.94 | 665333 |
| 2026-01-21 | -4.68 | $50.26 | 866500 |
| 2026-01-20 | -6.48 | $49.74 | 1.0M |
| 2026-01-16 | -4.27 | $49.69 | 732210 |
| 2026-01-15 | -14.18 | $49.30 | 844905 |
| 2026-01-14 | -14.93 | $49.28 | 861800 |
| 2026-01-13 | -30.22 | $48.87 | 1.0M |
| 2026-01-12 | -32.46 | $48.81 | 816010 |
| 2026-01-09 | -31.34 | $48.84 | 971800 |
| 2026-01-08 | -19.18 | $48.98 | 707435 |
| 2026-01-07 | -34.57 | $48.59 | 828941 |
| 2026-01-06 | -29.22 | $48.72 | 748605 |
| 2026-01-05 | -52.26 | $48.16 | 861400 |
| 2026-01-02 | -39.92 | $48.46 | 663300 |
| 2025-12-31 | -66.10 | $47.99 | 818352 |
| 2025-12-30 | -69.38 | $48.09 | 542218 |
| 2025-12-29 | -77.63 | $47.85 | 550538 |
| 2025-12-26 | -86.23 | $47.57 | 447561 |
| 2025-12-24 | -83.09 | $47.70 | 492333 |
| 2025-12-23 | -91.30 | $47.36 | 1.5M |
| 2025-12-22 | -88.89 | $47.46 | 1.0M |
| 2025-12-19 | -90.72 | $47.72 | 2.8M |
| 2025-12-18 | -58.36 | $48.94 | 907900 |
| 2025-12-17 | -52.52 | $49.16 | 1.4M |
| 2025-12-16 | -65.25 | $48.68 | 1.2M |
| 2025-12-15 | -49.34 | $49.28 | 1.3M |
| 2025-12-12 | -79.84 | $48.13 | 1.3M |
| 2025-12-11 | -96.02 | $47.52 | 1.3M |
| 2025-12-10 | -91.94 | $47.83 | 2.0M |
| 2025-12-09 | -93.89 | $48.22 | 818501 |
| 2025-12-08 | -81.77 | $48.18 | 1.0M |
| 2025-12-05 | -70.99 | $48.57 | 640500 |
| 2025-12-04 | -63.25 | $48.73 | 1.1M |
| 2025-12-03 | -43.83 | $49.33 | 1.2M |
| 2025-12-02 | -39.71 | $49.50 | 1.3M |
| 2025-12-01 | -11.43 | $50.43 | 924436 |
| 2025-11-28 | -4.86 | $50.82 | 513835 |
| 2025-11-26 | -3.28 | $50.74 | 1.1M |
| 2025-11-25 | -9.84 | $50.32 | 1.4M |
| 2025-11-24 | -17.97 | $49.80 | 1.0M |
| 2025-11-21 | -21.56 | $49.57 | 1.0M |
| 2025-11-20 | -27.34 | $49.20 | 1.1M |
| 2025-11-19 | -35.47 | $48.68 | 1.2M |
| 2025-11-18 | -33.44 | $48.81 | 1.6M |
| 2025-11-17 | -28.28 | $49.14 | 1.4M |
| 2025-11-14 | -23.75 | $49.43 | 2.0M |
| 2025-11-13 | -7.27 | $50.44 | 1.5M |
| 2025-11-12 | -3.53 | $50.52 | 1.6M |
| 2025-11-11 | -0.88 | $50.29 | 1.9M |
| 2025-11-10 | -2.54 | $48.90 | 1.5M |
| 2025-11-07 | -6.75 | $47.85 | 1.7M |
| 2025-11-06 | -4.94 | $47.77 | 933116 |
| 2025-11-05 | -2.86 | $47.57 | 1.2M |
| 2025-11-04 | -2.75 | $47.39 | 1.7M |
| 2025-11-03 | -1.30 | $46.96 | 1.5M |
| 2025-10-31 | -27.09 | $45.68 | 2.0M |
| 2025-10-30 | -22.34 | $45.80 | 1.7M |
| 2025-10-29 | -21.53 | $45.75 | 1.9M |
| 2025-10-28 | -18.56 | $45.87 | 1.2M |
| 2025-10-27 | -4.46 | $46.44 | 1.2M |
| 2025-10-24 | -0.83 | $46.16 | 1.3M |
| 2025-10-23 | -3.59 | $45.80 | 1.5M |
| 2025-10-22 | -4.47 | $45.36 | 1.0M |
| 2025-10-21 | -11.61 | $44.94 | 728239 |
| 2025-10-20 | -5.02 | $45.03 | 790202 |
| 2025-10-17 | -5.99 | $44.60 | 868138 |
| 2025-10-16 | -30.37 | $43.89 | 1.2M |
| 2025-10-15 | -18.89 | $43.81 | 1.1M |
| 2025-10-14 | -35.75 | $43.43 | 1.2M |
| 2025-10-13 | -41.32 | $43.22 | 675657 |
| 2025-10-10 | -26.45 | $43.58 | 705871 |
| 2025-10-09 | -17.77 | $43.79 | 574400 |
| 2025-10-08 | -13.22 | $43.90 | 825700 |
| 2025-10-07 | -16.53 | $43.82 | 1.0M |
| 2025-10-06 | -20.25 | $43.73 | 1.5M |
| 2025-10-03 | -43.39 | $43.17 | 1.4M |
| 2025-10-02 | -56.20 | $42.86 | 1.9M |
| 2025-10-01 | -35.12 | $43.37 | 1.2M |
| 2025-09-30 | -4.35 | $44.00 | 1.2M |
| 2025-09-29 | -21.50 | $43.37 | 912830 |
| 2025-09-26 | -18.00 | $43.44 | 711458 |
| 2025-09-25 | -55.50 | $42.69 | 1.0M |
| 2025-09-24 | -2.50 | $43.75 | 1.1M |
| 2025-09-23 | -7.38 | $43.18 | 1.0M |
| 2025-09-22 | -36.57 | $42.65 | 1.1M |
| 2025-09-19 | -29.29 | $42.79 | 1.7M |
| 2025-09-18 | -42.86 | $42.60 | 783326 |
| 2025-09-17 | -65.75 | $42.30 | 993319 |
| 2025-09-16 | -98.63 | $41.82 | 1.1M |
| 2025-09-15 | -63.64 | $42.35 | 1.1M |
| 2025-09-12 | -48.25 | $42.57 | 972485 |
| 2025-09-11 | -54.55 | $42.48 | 1.3M |
| 2025-09-10 | -71.33 | $42.24 | 890537 |
| 2025-09-09 | -61.54 | $42.38 | 1.2M |
| 2025-09-08 | -84.89 | $42.08 | 1.4M |
| 2025-09-05 | -27.78 | $42.81 | 747200 |
| 2025-09-04 | -37.04 | $42.66 | 909235 |
| 2025-09-03 | -32.72 | $42.73 | 1.1M |
| 2025-09-02 | -56.79 | $42.34 | 1.3M |
| 2025-08-29 | -27.12 | $42.78 | 819744 |
| 2025-08-28 | -27.43 | $42.64 | 1.1M |
| 2025-08-27 | -8.57 | $43.05 | 1.1M |
| 2025-08-26 | -37.96 | $42.33 | 1.5M |
| 2025-08-25 | -31.43 | $42.49 | 892834 |
| 2025-08-22 | -7.35 | $43.08 | 1.3M |
| 2025-08-21 | -31.09 | $42.20 | 1.2M |
| 2025-08-20 | -21.53 | $42.50 | 951724 |
| 2025-08-19 | -11.25 | $42.65 | 1.3M |
| 2025-08-18 | -33.13 | $41.93 | 915400 |
| 2025-08-15 | -17.02 | $42.46 | 1.1M |
| 2025-08-14 | -12.16 | $42.62 | 810853 |
| 2025-08-13 | -1.82 | $42.96 | 823346 |
| 2025-08-12 | -2.67 | $42.65 | 1.0M |
| 2025-08-11 | -18.00 | $42.19 | 703900 |
| 2025-08-08 | -21.67 | $42.08 | 865300 |
| 2025-08-07 | -7.14 | $42.46 | 827600 |
| 2025-08-06 | -19.73 | $42.09 | 1.2M |
| 2025-08-05 | 0.00 | $42.39 | 1.2M |
| 2025-08-04 | -2.01 | $42.17 | 1.1M |
| 2025-08-01 | -30.92 | $41.45 | 1.9M |
| 2025-07-31 | -44.18 | $41.12 | 1.7M |
| 2025-07-30 | -35.74 | $41.33 | 1.2M |
| 2025-07-29 | -37.35 | $41.29 | 1.4M |
| 2025-07-28 | -51.00 | $40.95 | 1.5M |
| 2025-07-25 | -32.93 | $41.40 | 2.3M |
| 2025-07-24 | -100.00 | $39.73 | 1.7M |
| 2025-07-23 | -73.53 | $40.09 | 2.0M |
| 2025-07-22 | -35.29 | $40.87 | 1.4M |
| 2025-07-21 | -43.14 | $40.71 | 1.6M |
| 2025-07-18 | -76.96 | $40.02 | 1.8M |
| 2025-07-17 | -67.65 | $40.21 | 2.1M |
| 2025-07-16 | -42.65 | $40.72 | 1.0M |
| 2025-07-15 | -58.33 | $40.40 | 1.2M |
| 2025-07-14 | -18.63 | $41.21 | 655561 |
| 2025-07-11 | -23.04 | $41.12 | 943800 |
| 2025-07-10 | -5.88 | $41.47 | 903000 |
| 2025-07-09 | -32.34 | $40.91 | 1.2M |
| 2025-07-08 | -43.78 | $40.68 | 1.3M |
| 2025-07-07 | -32.34 | $40.91 | 1.3M |
| 2025-07-03 | -17.41 | $41.21 | 651600 |
| 2025-07-02 | -53.73 | $40.73 | 1.4M |
| 2025-07-01 | -53.64 | $40.95 | 1.6M |
| 2025-06-30 | -65.05 | $40.63 | 1.5M |
| 2025-06-27 | -78.96 | $40.20 | 2.9M |
| 2025-06-26 | -71.84 | $40.42 | 1.3M |
| 2025-06-25 | -87.72 | $39.96 | 1.8M |
| 2025-06-24 | -82.73 | $40.26 | 1.2M |
| 2025-06-23 | -58.48 | $41.06 | 1.4M |
| 2025-06-20 | -74.24 | $40.54 | 2.0M |
| 2025-06-18 | -85.76 | $40.16 | 1.1M |
| 2025-06-17 | -87.43 | $40.11 | 926204 |
| 2025-06-16 | -92.33 | $40.26 | 1.2M |
| 2025-06-13 | -87.34 | $40.96 | 1.0M |
| 2025-06-12 | -73.00 | $41.30 | 1.0M |
| 2025-06-11 | -77.08 | $41.08 | 728706 |
| 2025-06-10 | -62.45 | $41.45 | 733300 |
| 2025-06-09 | -87.75 | $40.81 | 916313 |
| 2025-06-06 | -81.42 | $40.97 | 976844 |
| 2025-06-05 | -71.54 | $41.22 | 809300 |
| 2025-06-04 | -70.36 | $41.25 | 1.2M |
| 2025-06-03 | -37.94 | $42.07 | 1.4M |
| 2025-06-02 | -17.79 | $42.58 | 806445 |
| 2025-05-30 | -24.90 | $42.40 | 1.2M |
| 2025-05-29 | -18.97 | $42.55 | 779913 |
| 2025-05-28 | -41.11 | $41.99 | 1.2M |
| 2025-05-27 | -5.14 | $42.90 | 1.0M |
| 2025-05-23 | -40.71 | $42.00 | 1.2M |
| 2025-05-22 | -50.99 | $41.74 | 687300 |
| 2025-05-21 | -51.00 | $41.97 | 610826 |
| 2025-05-20 | -30.86 | $42.83 | 552527 |
| 2025-05-19 | -34.12 | $42.72 | 1.2M |
| 2025-05-16 | -35.01 | $42.69 | 645619 |
| 2025-05-15 | -49.55 | $42.20 | 964133 |
| 2025-05-14 | -86.94 | $40.94 | 980700 |
| 2025-05-13 | -75.72 | $41.50 | 1.1M |
| 2025-05-12 | -39.94 | $42.62 | 1.2M |
| 2025-05-09 | -45.69 | $42.44 | 612400 |
| 2025-05-08 | -49.20 | $42.33 | 888500 |
| 2025-05-07 | -36.03 | $42.58 | 748848 |
| 2025-05-06 | -35.75 | $42.59 | 672847 |
| 2025-05-05 | -41.62 | $42.38 | 1.0M |
| 2025-05-02 | -64.15 | $41.76 | 648600 |
| 2025-05-01 | -73.98 | $41.56 | 768839 |
| 2025-04-30 | -62.50 | $42.12 | 1.5M |
| 2025-04-29 | -71.11 | $41.70 | 1.0M |
| 2025-04-28 | -77.05 | $41.41 | 1.4M |
| 2025-04-25 | -78.07 | $41.36 | 1.8M |
| 2025-04-24 | -44.88 | $42.98 | 1.3M |
| 2025-04-23 | -38.52 | $43.29 | 997801 |
| 2025-04-22 | -29.92 | $43.71 | 1.1M |
| 2025-04-21 | -55.94 | $42.44 | 891900 |
| 2025-04-17 | -42.83 | $43.08 | 932300 |
| 2025-04-16 | -44.47 | $43.00 | 757300 |
| 2025-04-15 | -40.37 | $43.20 | 898827 |
| 2025-04-14 | -39.34 | $43.25 | 887000 |
| 2025-04-11 | -62.52 | $42.19 | 808617 |
| 2025-04-10 | -73.77 | $41.62 | 1.6M |
| 2025-04-09 | -60.75 | $42.28 | 1.4M |
| 2025-04-08 | -85.28 | $41.42 | 1.4M |
| 2025-04-07 | -81.82 | $41.58 | 1.8M |
| 2025-04-04 | -87.54 | $42.70 | 1.6M |
| 2025-04-03 | -41.36 | $44.31 | 1.9M |
| 2025-04-02 | -31.48 | $44.63 | 818836 |
| 2025-04-01 | -27.78 | $44.75 | 1.3M |
| 2025-03-31 | -37.43 | $44.60 | 1.5M |
| 2025-03-28 | -42.86 | $44.41 | 784822 |
| 2025-03-27 | -62.00 | $43.74 | 1.1M |
| 2025-03-26 | -83.71 | $42.98 | 1.6M |
| 2025-03-25 | -95.71 | $42.56 | 1.1M |
| 2025-03-24 | -92.22 | $43.42 | 811600 |
| 2025-03-21 | -80.37 | $43.74 | 2.4M |
| 2025-03-20 | -58.52 | $44.33 | 894642 |
| 2025-03-19 | -58.36 | $44.27 | 1.0M |
| 2025-03-18 | -41.67 | $44.56 | 930845 |
| 2025-03-17 | -24.84 | $44.77 | 1.2M |
| 2025-03-14 | -22.44 | $44.88 | 1.8M |
| 2025-03-13 | -34.86 | $44.31 | 1.0M |
| 2025-03-12 | -50.21 | $43.57 | 958411 |
| 2025-03-11 | -32.14 | $44.29 | 1.2M |
| 2025-03-10 | -17.94 | $44.95 | 1.0M |
| 2025-03-07 | -25.42 | $44.55 | 1.2M |
| 2025-03-06 | -37.20 | $43.92 | 884800 |
| 2025-03-05 | -37.57 | $43.90 | 773300 |
| 2025-03-04 | -27.26 | $44.40 | 1.4M |
| 2025-03-03 | -2.60 | $45.24 | 1.3M |
| 2025-02-28 | -1.33 | $44.83 | 1.4M |
| 2025-02-27 | -17.48 | $44.10 | 1.3M |
| 2025-02-26 | -14.16 | $44.25 | 1.2M |
| 2025-02-25 | -5.97 | $44.62 | 1.0M |
| 2025-02-24 | -12.83 | $44.31 | 943500 |
| 2025-02-21 | -5.00 | $44.36 | 1.0M |
| 2025-02-20 | -6.03 | $43.80 | 1.5M |
| 2025-02-19 | -6.62 | $43.33 | 1.2M |
| 2025-02-18 | -3.56 | $42.81 | 1.5M |
| 2025-02-14 | -47.74 | $41.64 | 1.7M |
| 2025-02-13 | -20.81 | $42.12 | 1.6M |
| 2025-02-12 | -33.03 | $41.85 | 930500 |
| 2025-02-11 | -29.86 | $41.92 | 926512 |
| 2025-02-10 | -54.94 | $41.19 | 1.2M |
| 2025-02-07 | -66.01 | $40.91 | 782917 |
| 2025-02-06 | -53.82 | $41.32 | 800411 |
| 2025-02-05 | -52.00 | $41.37 | 891700 |
| 2025-02-04 | -72.44 | $40.91 | 733426 |
| 2025-02-03 | -72.89 | $40.95 | 1.3M |
| 2025-01-31 | -72.12 | $41.14 | 1.4M |
| 2025-01-30 | -67.77 | $41.31 | 1.6M |
| 2025-01-29 | -68.54 | $41.28 | 716700 |
| 2025-01-28 | -57.61 | $41.72 | 699300 |
| 2025-01-27 | -42.13 | $42.33 | 1.1M |
| 2025-01-24 | -70.30 | $41.22 | 971000 |
| 2025-01-23 | -77.54 | $41.00 | 736799 |
| 2025-01-22 | -71.39 | $41.26 | 962011 |
| 2025-01-21 | -45.88 | $42.48 | 1.0M |
| 2025-01-17 | -62.10 | $41.82 | 1.1M |
| 2025-01-16 | -59.53 | $41.94 | 1.4M |
| 2025-01-15 | -74.21 | $41.28 | 1.1M |
| 2025-01-14 | -79.51 | $41.05 | 858200 |
| 2025-01-13 | -90.55 | $40.57 | 1.1M |
| 2025-01-10 | -96.30 | $40.56 | 1.6M |
| 2025-01-08 | -78.84 | $42.67 | 1.3M |
| 2025-01-07 | -88.50 | $42.54 | 1.9M |
| 2025-01-06 | -97.20 | $42.33 | 1.8M |
| 2025-01-03 | -86.33 | $43.15 | 1.7M |
| 2025-01-02 | -97.34 | $43.21 | 1.1M |
| 2024-12-31 | -88.31 | $43.62 | 1.1M |
| 2024-12-30 | -90.89 | $43.54 | 816600 |
| 2024-12-27 | -93.89 | $43.52 | 724400 |
| 2024-12-26 | -89.19 | $43.78 | 769117 |
| 2024-12-24 | -89.38 | $43.77 | 491642 |
| 2024-12-23 | -86.60 | $44.20 | 1.6M |
| 2024-12-20 | -90.10 | $44.03 | 2.6M |
| 2024-12-19 | -92.58 | $43.91 | 1.4M |
| 2024-12-18 | -99.79 | $43.66 | 1.3M |
| 2024-12-17 | -83.55 | $44.49 | 976300 |
| 2024-12-16 | -88.68 | $44.25 | 1.3M |
| 2024-12-13 | -83.76 | $44.48 | 2.1M |
| 2024-12-12 | -99.49 | $44.53 | 1.8M |
| 2024-12-11 | -94.46 | $45.16 | 1.0M |
| 2024-12-10 | -84.89 | $45.59 | 1.8M |
| 2024-12-09 | -99.22 | $45.84 | 743287 |
| 2024-12-06 | -91.80 | $46.05 | 381104 |
| 2024-12-05 | -75.78 | $46.46 | 655931 |
| 2024-12-04 | -63.67 | $46.77 | 345816 |
| 2024-12-03 | -49.61 | $47.13 | 649000 |
| 2024-12-02 | -44.57 | $47.21 | 737525 |
| 2024-11-29 | -17.98 | $47.92 | 339308 |
| 2024-11-27 | -12.73 | $48.06 | 698336 |
| 2024-11-26 | -23.26 | $47.71 | 757321 |
| 2024-11-25 | -9.30 | $48.07 | 803300 |
| 2024-11-22 | -42.86 | $47.57 | 768000 |
| 2024-11-21 | -54.61 | $47.60 | 863827 |
| 2024-11-20 | -72.09 | $46.88 | 810200 |
| 2024-11-19 | -71.36 | $46.91 | 559606 |
| 2024-11-18 | -74.51 | $46.78 | 1.6M |
| 2024-11-15 | -77.67 | $46.65 | 1.0M |
| 2024-11-14 | -96.12 | $45.89 | 1.0M |
| 2024-11-13 | -85.44 | $46.33 | 1.0M |
| 2024-11-12 | -65.05 | $47.17 | 614900 |
| 2024-11-11 | -58.25 | $47.45 | 722941 |
| 2024-11-08 | -68.69 | $47.02 | 1.4M |
| 2024-11-07 | -81.55 | $46.49 | 903500 |
| 2024-11-06 | -64.56 | $47.19 | 1.3M |
| 2024-11-05 | -75.97 | $46.72 | 768200 |
| 2024-11-04 | -90.05 | $46.14 | 905600 |
| 2024-11-01 | -91.46 | $46.10 | 1.1M |
| 2024-10-31 | -59.76 | $47.40 | 1.0M |
| 2024-10-30 | -58.05 | $47.47 | 965000 |
| 2024-10-29 | -52.93 | $47.68 | 1.5M |
| 2024-10-28 | -28.05 | $48.70 | 1.0M |
| 2024-10-25 | -36.83 | $48.34 | 1.5M |
| 2024-10-24 | -12.07 | $48.81 | 1.0M |
| 2024-10-23 | -2.11 | $49.00 | 775340 |
| 2024-10-22 | -9.68 | $48.55 | 1.1M |
| 2024-10-21 | -11.29 | $48.50 | 896819 |
| 2024-10-18 | -14.52 | $48.40 | 647700 |
| 2024-10-17 | -19.03 | $48.26 | 644046 |
| 2024-10-16 | -4.19 | $48.72 | 746137 |
| 2024-10-15 | -25.52 | $48.26 | 1.5M |
| 2024-10-14 | -51.35 | $47.55 | 906000 |
| 2024-10-11 | -80.27 | $46.48 | 486625 |
| 2024-10-10 | -94.32 | $45.96 | 710100 |
| 2024-10-09 | -92.31 | $46.09 | 1.0M |
| 2024-10-08 | -95.21 | $46.07 | 857004 |
| 2024-10-07 | -89.58 | $46.27 | 888200 |
| 2024-10-04 | -87.23 | $46.58 | 745400 |
| 2024-10-03 | -99.63 | $46.77 | 500224 |
| 2024-10-02 | -83.12 | $47.53 | 939300 |
| 2024-10-01 | -73.16 | $47.76 | 533526 |
| 2024-09-30 | -67.10 | $47.90 | 830100 |
| 2024-09-27 | -58.87 | $48.09 | 678409 |
| 2024-09-26 | -81.39 | $47.57 | 692338 |
| 2024-09-25 | -90.04 | $47.37 | 1.2M |
| 2024-09-24 | -92.38 | $47.39 | 994337 |
| 2024-09-23 | -61.88 | $48.07 | 1.5M |
| 2024-09-20 | -77.43 | $47.70 | 2.6M |
| 2024-09-19 | -67.23 | $47.87 | 1.8M |
| 2024-09-18 | -32.68 | $48.61 | 725636 |
| 2024-09-17 | -21.11 | $48.84 | 868500 |
| 2024-09-16 | -6.19 | $49.09 | 1.9M |
| 2024-09-13 | -23.05 | $48.59 | 2.0M |
| 2024-09-12 | -55.41 | $47.53 | 676913 |
| 2024-09-11 | -45.86 | $47.83 | 744700 |
| 2024-09-10 | -31.21 | $48.29 | 599706 |
| 2024-09-09 | -33.85 | $48.18 | 517223 |
| 2024-09-06 | -38.05 | $47.98 | 524617 |
| 2024-09-05 | -25.07 | $48.42 | 782552 |
| 2024-09-04 | -2.29 | $48.87 | 731308 |
| 2024-09-03 | -7.39 | $48.51 | 588833 |
| 2024-08-30 | -10.80 | $48.11 | 557200 |
| 2024-08-29 | -34.67 | $47.67 | 442300 |
| 2024-08-28 | -36.86 | $47.61 | 558600 |
| 2024-08-27 | -39.78 | $47.53 | 466900 |
| 2024-08-26 | -23.72 | $47.97 | 531087 |
| 2024-08-23 | -33.21 | $47.71 | 472407 |
| 2024-08-22 | -49.27 | $47.27 | 694100 |
| 2024-08-21 | -44.53 | $47.40 | 949200 |
| 2024-08-20 | -59.12 | $47.00 | 1.0M |
| 2024-08-19 | -72.26 | $46.64 | 864514 |
| 2024-08-16 | -76.28 | $46.53 | 600900 |
| 2024-08-15 | -83.21 | $46.34 | 809400 |
| 2024-08-14 | -81.39 | $46.39 | 655300 |
| 2024-08-13 | -75.91 | $46.54 | 1.1M |
| 2024-08-12 | -66.57 | $46.41 | 552527 |
| 2024-08-09 | -54.48 | $46.37 | 741700 |
| 2024-08-08 | -49.88 | $46.56 | 616513 |
| 2024-08-07 | -42.13 | $46.48 | 922800 |
| 2024-08-06 | -42.22 | $46.07 | 870714 |
| 2024-08-05 | -37.44 | $46.25 | 1.2M |
| 2024-08-02 | -9.32 | $48.03 | 1.1M |
| 2024-08-01 | -9.92 | $47.95 | 741813 |
| 2024-07-31 | -18.90 | $47.38 | 892131 |
| 2024-07-30 | -18.58 | $47.40 | 942144 |
| 2024-07-29 | -28.19 | $46.79 | 1.3M |
| 2024-07-26 | -18.27 | $47.42 | 1.4M |
| 2024-07-25 | -11.18 | $47.87 | 1.3M |
| 2024-07-24 | -9.75 | $47.69 | 2.3M |
| 2024-07-23 | -11.55 | $46.76 | 1.4M |
| 2024-07-22 | -4.87 | $47.13 | 1.1M |
| 2024-07-19 | -18.95 | $46.35 | 667850 |
| 2024-07-18 | -14.44 | $46.60 | 989800 |
| 2024-07-17 | -7.12 | $46.82 | 910800 |
| 2024-07-16 | 0.00 | $46.09 | 799707 |
| 2024-07-15 | -5.98 | $45.16 | 1.3M |
| 2024-07-12 | -13.39 | $44.90 | 904100 |
| 2024-07-11 | -9.60 | $44.59 | 1.0M |
| 2024-07-10 | -31.32 | $43.11 | 571534 |
| 2024-07-09 | -57.69 | $42.63 | 586132 |
| 2024-07-08 | -68.13 | $42.44 | 497418 |
| 2024-07-05 | -71.23 | $42.47 | 880934 |
| 2024-07-03 | -75.21 | $42.44 | 639500 |
| 2024-07-02 | -73.95 | $42.54 | 1.6M |
| 2024-07-01 | -59.72 | $43.02 | 1.0M |
| 2024-06-28 | -52.08 | $43.24 | 2.2M |
| 2024-06-27 | -59.03 | $43.04 | 1.1M |
| 2024-06-26 | -77.78 | $42.50 | 593245 |
| 2024-06-25 | -93.13 | $42.30 | 792555 |
| 2024-06-24 | -79.01 | $42.67 | 742444 |
| 2024-06-21 | -84.71 | $42.69 | 1.6M |
| 2024-06-20 | -92.98 | $42.52 | 1.1M |
| 2024-06-18 | -96.76 | $42.42 | 750202 |
| 2024-06-17 | -78.32 | $42.99 | 1.1M |
| 2024-06-14 | -88.96 | $42.67 | 679400 |
| 2024-06-13 | -88.06 | $42.76 | 840703 |
| 2024-06-12 | -88.06 | $42.76 | 573730 |
| 2024-06-11 | -85.16 | $42.85 | 705100 |
| 2024-06-10 | -82.58 | $42.93 | 575700 |
| 2024-06-07 | -93.08 | $42.80 | 855900 |
| 2024-06-06 | -75.78 | $43.30 | 2.4M |
| 2024-06-05 | -62.28 | $43.69 | 663520 |
| 2024-06-04 | -43.60 | $44.23 | 829236 |
| 2024-06-03 | -38.06 | $44.39 | 665300 |
| 2024-05-31 | -32.18 | $44.56 | 845243 |
| 2024-05-30 | -74.39 | $43.34 | 561228 |
| 2024-05-29 | -94.46 | $42.76 | 630700 |
| 2024-05-28 | -73.59 | $43.40 | 717625 |
| 2024-05-24 | -62.32 | $43.72 | 551025 |
| 2024-05-23 | -61.62 | $43.74 | 720100 |
| 2024-05-22 | -27.82 | $44.70 | 802500 |
| 2024-05-21 | -6.64 | $45.30 | 690400 |
| 2024-05-20 | -19.93 | $44.92 | 991416 |
| 2024-05-17 | -17.48 | $44.99 | 1.0M |
| 2024-05-16 | -2.53 | $45.27 | 938500 |
| 2024-05-15 | -12.97 | $44.64 | 649500 |
| 2024-05-14 | -18.96 | $44.28 | 785900 |
| 2024-05-13 | -6.79 | $44.77 | 822447 |
| 2024-05-10 | -7.87 | $44.55 | 679433 |
| 2024-05-09 | -1.94 | $44.66 | 1.1M |
| 2024-05-08 | -14.84 | $44.06 | 843347 |
| 2024-05-07 | -6.88 | $44.43 | 1.2M |
| 2024-05-06 | -9.68 | $44.30 | 2.2M |
| 2024-05-03 | -21.08 | $43.77 | 1.5M |
| 2024-05-02 | -27.31 | $43.48 | 1.1M |
| 2024-05-01 | -17.85 | $43.92 | 980900 |
| 2024-04-30 | -32.69 | $43.23 | 1.1M |
| 2024-04-29 | -29.68 | $43.37 | 985237 |
| 2024-04-26 | -41.94 | $42.80 | 1.5M |
| 2024-04-25 | -14.86 | $43.25 | 1.2M |
| 2024-04-24 | -2.97 | $43.69 | 669500 |
| 2024-04-23 | -6.76 | $43.55 | 914739 |
| 2024-04-22 | -8.60 | $43.29 | 1.1M |
| 2024-04-19 | -2.17 | $42.80 | 900248 |
| 2024-04-18 | -23.00 | $41.74 | 996200 |
| 2024-04-17 | -58.69 | $40.98 | 775400 |
| 2024-04-16 | -78.87 | $40.55 | 1.2M |
| 2024-04-15 | -65.70 | $40.87 | 1.3M |
| 2024-04-12 | -80.68 | $40.56 | 1.3M |
| 2024-04-11 | -72.95 | $40.72 | 764226 |
| 2024-04-10 | -74.40 | $40.69 | 759225 |
| 2024-04-09 | -2.42 | $42.18 | 646000 |
| 2024-04-08 | -27.54 | $41.66 | 616409 |
| 2024-04-05 | -42.51 | $41.35 | 567423 |
| 2024-04-04 | -43.96 | $41.32 | 1.2M |
| 2024-04-03 | -44.44 | $41.31 | 1.1M |
| 2024-04-02 | -10.63 | $42.01 | 979100 |
| 2024-04-01 | -9.57 | $41.95 | 666028 |
| 2024-03-28 | -6.34 | $42.00 | 676333 |
| 2024-03-27 | -18.28 | $41.68 | 898400 |
| 2024-03-26 | -62.31 | $40.50 | 791900 |
| 2024-03-25 | -56.72 | $40.65 | 531100 |
| 2024-03-22 | -53.73 | $40.73 | 943519 |
| 2024-03-21 | -48.13 | $40.88 | 1.2M |
| 2024-03-20 | -33.96 | $41.26 | 1.3M |
| 2024-03-19 | -39.93 | $41.10 | 600446 |
| 2024-03-18 | -44.03 | $40.99 | 775502 |
| 2024-03-15 | -40.67 | $41.08 | 2.5M |
| 2024-03-14 | -52.99 | $40.75 | 1.3M |
| 2024-03-13 | -29.10 | $41.39 | 961909 |
| 2024-03-12 | -20.51 | $41.59 | 718736 |
| 2024-03-11 | -2.20 | $42.09 | 1.6M |
| 2024-03-08 | -12.08 | $41.53 | 459843 |
| 2024-03-07 | -8.30 | $41.46 | 610800 |
| 2024-03-06 | -45.85 | $40.51 | 838505 |
| 2024-03-05 | -49.80 | $40.41 | 654226 |
| 2024-03-04 | -35.57 | $40.77 | 855300 |
| 2024-03-01 | -60.47 | $40.14 | 1.0M |
| 2024-02-29 | -60.54 | $40.17 | 1.2M |
| 2024-02-28 | -43.68 | $40.61 | 511800 |
| 2024-02-27 | -39.85 | $40.71 | 591979 |
| 2024-02-26 | -60.92 | $40.16 | 660247 |
| 2024-02-23 | -11.88 | $41.44 | 413000 |
| 2024-02-22 | -19.54 | $41.24 | 593704 |
| 2024-02-21 | -10.73 | $41.47 | 845800 |
| 2024-02-20 | -30.27 | $40.96 | 1.4M |
| 2024-02-16 | -32.57 | $40.90 | 1.6M |
| 2024-02-15 | -36.40 | $40.80 | 1.2M |
| 2024-02-14 | -65.90 | $40.03 | 657032 |
| 2024-02-13 | -71.65 | $39.88 | 1.6M |
| 2024-02-12 | -47.30 | $40.70 | 727541 |
| 2024-02-09 | -72.21 | $40.11 | 627700 |
| 2024-02-08 | -89.02 | $39.61 | 664817 |
| 2024-02-07 | -91.06 | $39.68 | 587700 |
| 2024-02-06 | -90.23 | $39.72 | 592700 |
| 2024-02-05 | -100.00 | $39.54 | 1.1M |
| 2024-02-02 | -72.55 | $41.07 | 644100 |
| 2024-02-01 | -60.00 | $41.71 | 797913 |
| 2024-01-31 | -75.29 | $40.93 | 1.1M |
| 2024-01-30 | -69.41 | $41.23 | 847811 |
| 2024-01-29 | -72.55 | $41.07 | 695400 |
| 2024-01-26 | -82.16 | $40.58 | 385000 |
| 2024-01-25 | -79.61 | $40.71 | 1.1M |
| 2024-01-24 | -94.71 | $39.94 | 3.4M |
| 2024-01-23 | -89.23 | $40.38 | 1.3M |
| 2024-01-22 | -94.92 | $40.10 | 1.5M |
| 2024-01-19 | -92.62 | $40.50 | 1.4M |
| 2024-01-18 | -91.32 | $40.56 | 1.1M |
| 2024-01-17 | -90.27 | $40.69 | 888100 |
| 2024-01-16 | -98.72 | $40.92 | 1.9M |
| 2024-01-12 | -87.32 | $42.32 | 429200 |
| 2024-01-11 | -92.96 | $42.12 | 749200 |
| 2024-01-10 | -61.22 | $43.62 | 634000 |
| 2024-01-09 | -54.76 | $43.81 | 1.1M |
| 2024-01-08 | -38.44 | $44.14 | 935700 |
| 2024-01-05 | -42.34 | $44.01 | 889100 |
| 2024-01-04 | -34.23 | $44.28 | 1.3M |
| 2024-01-03 | -33.42 | $44.18 | 1.0M |
| 2024-01-02 | -32.08 | $44.23 | 882000 |
| 2023-12-29 | -45.71 | $43.34 | 1.2M |
| 2023-12-28 | -41.08 | $43.44 | 936836 |
| 2023-12-27 | -43.78 | $43.31 | 556424 |
| 2023-12-26 | -44.61 | $43.27 | 473948 |
| 2023-12-22 | -47.93 | $43.11 | 819700 |
| 2023-12-21 | -42.74 | $43.36 | 699538 |
| 2023-12-20 | -48.76 | $43.07 | 851000 |
| 2023-12-19 | -34.39 | $43.68 | 865700 |
| 2023-12-18 | -46.84 | $43.05 | 1.0M |
| 2023-12-15 | -47.83 | $43.00 | 2.5M |
| 2023-12-14 | -32.02 | $43.80 | 1.6M |
| 2023-12-13 | -3.35 | $44.69 | 1.6M |
| 2023-12-12 | -9.42 | $42.96 | 1.3M |
| 2023-12-11 | -3.87 | $43.11 | 1.2M |
| 2023-12-08 | -15.63 | $42.54 | 728300 |
| 2023-12-07 | -18.36 | $42.43 | 983916 |
| 2023-12-06 | -3.97 | $43.01 | 1.4M |
| 2023-12-05 | -18.41 | $42.02 | 879337 |
| 2023-12-04 | -12.75 | $42.22 | 989064 |
| 2023-12-01 | -21.39 | $41.97 | 609600 |
| 2023-11-30 | -46.67 | $41.06 | 744839 |
| 2023-11-29 | -54.44 | $40.78 | 687134 |
| 2023-11-28 | -39.44 | $41.32 | 818600 |
| 2023-11-27 | -35.00 | $41.48 | 1.4M |
| 2023-11-24 | -35.56 | $41.46 | 264000 |
| 2023-11-22 | -42.78 | $41.20 | 558629 |
| 2023-11-21 | -53.61 | $40.81 | 717700 |
| 2023-11-20 | -53.33 | $40.82 | 873012 |
| 2023-11-17 | -39.72 | $41.31 | 949100 |
| 2023-11-16 | -41.11 | $41.26 | 697300 |
| 2023-11-15 | -38.89 | $41.34 | 1.1M |
| 2023-11-14 | -41.39 | $41.25 | 1.1M |
| 2023-11-13 | -98.61 | $39.19 | 1.1M |
| 2023-11-10 | -71.14 | $40.25 | 542703 |
| 2023-11-09 | -65.71 | $40.44 | 777700 |
| 2023-11-08 | -63.43 | $40.52 | 840223 |
| 2023-11-07 | -42.57 | $41.25 | 706100 |
| 2023-11-06 | -35.14 | $41.51 | 782400 |
| 2023-11-03 | -14.29 | $42.24 | 902402 |
| 2023-11-02 | -26.03 | $41.73 | 1.2M |
| 2023-11-01 | -47.95 | $40.93 | 877840 |
| 2023-10-31 | -72.88 | $40.02 | 970300 |
| 2023-10-30 | -67.67 | $39.52 | 1.2M |
| 2023-10-27 | -63.81 | $39.70 | 1.9M |
| 2023-10-26 | -40.69 | $40.78 | 1.7M |
| 2023-10-25 | -54.39 | $40.14 | 1.6M |
| 2023-10-24 | -61.88 | $39.79 | 1.4M |
| 2023-10-23 | -73.98 | $39.35 | 1.0M |
| 2023-10-20 | -61.26 | $40.04 | 1.4M |
| 2023-10-19 | -52.26 | $40.55 | 1.2M |
| 2023-10-18 | -51.88 | $40.70 | 1.1M |
| 2023-10-17 | -45.62 | $41.36 | 1.3M |
| 2023-10-16 | -42.48 | $41.72 | 1.1M |
| 2023-10-13 | -43.67 | $41.66 | 818748 |
| 2023-10-12 | -50.36 | $41.50 | 1.2M |
| 2023-10-11 | -34.85 | $42.59 | 870017 |
| 2023-10-10 | -47.08 | $41.73 | 893600 |
| 2023-10-09 | -55.62 | $41.13 | 1.4M |
| 2023-10-06 | -62.59 | $40.64 | 1.3M |
| 2023-10-05 | -72.83 | $39.92 | 875415 |
| 2023-10-04 | -73.54 | $39.87 | 897312 |
| 2023-10-03 | -78.95 | $39.49 | 1.1M |
| 2023-10-02 | -97.15 | $38.90 | 1.2M |
| 2023-09-29 | -95.60 | $40.48 | 1.3M |
| 2023-09-28 | -97.55 | $40.66 | 1.2M |
| 2023-09-27 | -98.17 | $41.29 | 1.2M |
| 2023-09-26 | -94.20 | $42.44 | 2.0M |
| 2023-09-25 | -69.57 | $43.12 | 831825 |
| 2023-09-22 | -65.58 | $43.23 | 1.6M |
| 2023-09-21 | -80.97 | $43.04 | 1.0M |
| 2023-09-20 | -54.66 | $43.69 | 861200 |
| 2023-09-19 | -50.20 | $43.80 | 963400 |
| 2023-09-18 | -34.82 | $44.18 | 873200 |
| 2023-09-15 | -24.29 | $44.44 | 2.3M |
| 2023-09-14 | -3.24 | $44.66 | 1.3M |
| 2023-09-13 | -51.27 | $43.72 | 1.5M |
| 2023-09-12 | -59.74 | $43.79 | 460724 |
| 2023-09-11 | -72.90 | $43.70 | 571517 |
| 2023-09-08 | -76.03 | $43.68 | 1.0M |
| 2023-09-07 | -83.03 | $43.42 | 692600 |
| 2023-09-06 | -87.82 | $43.18 | 765600 |
| 2023-09-05 | -97.80 | $42.68 | 1.2M |
| 2023-09-01 | -84.67 | $43.99 | 662220 |
| 2023-08-31 | -87.74 | $43.86 | 937800 |
| 2023-08-30 | -79.40 | $44.23 | 669700 |
| 2023-08-29 | -82.07 | $44.19 | 827644 |
| 2023-08-28 | -84.24 | $44.09 | 1.1M |
| 2023-08-25 | -88.45 | $43.89 | 1.1M |
| 2023-08-24 | -89.84 | $43.86 | 811800 |
| 2023-08-23 | -91.62 | $43.81 | 1.1M |
| 2023-08-22 | -88.71 | $44.06 | 1.1M |
| 2023-08-21 | -93.60 | $43.87 | 1.4M |
| 2023-08-18 | -89.41 | $44.15 | 1.3M |
| 2023-08-17 | -97.43 | $43.65 | 1.8M |
| 2023-08-16 | -96.82 | $44.55 | 764100 |
| 2023-08-15 | -99.81 | $44.39 | 916900 |
| 2023-08-14 | -98.72 | $45.85 | 1.1M |
| 2023-08-11 | -66.75 | $47.13 | 535126 |
| 2023-08-10 | -79.90 | $46.62 | 693709 |
| 2023-08-09 | -69.59 | $47.02 | 793500 |
| 2023-08-08 | -70.88 | $46.97 | 727100 |
| 2023-08-07 | -68.56 | $47.06 | 580000 |
| 2023-08-04 | -80.41 | $46.60 | 736832 |
| 2023-08-03 | -74.48 | $46.83 | 855223 |
| 2023-08-02 | -51.55 | $47.72 | 611928 |
| 2023-08-01 | -54.38 | $47.61 | 994022 |
| 2023-07-31 | -52.84 | $47.67 | 763020 |
| 2023-07-28 | -56.19 | $47.54 | 716519 |
| 2023-07-27 | -47.94 | $47.86 | 783218 |
| 2023-07-26 | -18.81 | $48.99 | 564700 |
| 2023-07-25 | -16.90 | $48.84 | 634000 |
| 2023-07-24 | -9.14 | $49.12 | 655700 |
| 2023-07-21 | -6.48 | $49.16 | 972005 |
| 2023-07-20 | -0.37 | $48.50 | 902943 |
| 2023-07-19 | -51.27 | $46.99 | 854316 |
| 2023-07-18 | -83.17 | $46.36 | 821214 |
| 2023-07-17 | -79.75 | $46.66 | 1.0M |
| 2023-07-14 | -53.99 | $47.50 | 689648 |
| 2023-07-13 | -58.62 | $47.56 | 741100 |
| 2023-07-12 | -59.95 | $47.51 | 809800 |
| 2023-07-11 | -84.88 | $46.57 | 722900 |
| 2023-07-10 | -93.87 | $46.25 | 797300 |
| 2023-07-07 | -90.20 | $46.42 | 940013 |
| 2023-07-06 | -77.94 | $46.93 | 734100 |
| 2023-07-05 | -70.83 | $47.22 | 703928 |
| 2023-07-03 | -72.29 | $47.18 | 559433 |
| 2023-06-30 | -80.72 | $46.83 | 919806 |
| 2023-06-29 | -92.53 | $46.34 | 719328 |
| 2023-06-28 | -90.36 | $46.43 | 1.0M |
| 2023-06-27 | -65.30 | $47.47 | 975505 |
| 2023-06-26 | -76.14 | $47.02 | 941435 |
| 2023-06-23 | -99.52 | $46.05 | 2.2M |
| 2023-06-22 | -82.32 | $47.34 | 988700 |
| 2023-06-21 | -66.38 | $47.89 | 990803 |
| 2023-06-20 | -93.99 | $47.68 | 1.5M |
| 2023-06-16 | -66.67 | $48.67 | 2.6M |
| 2023-06-15 | -58.97 | $48.85 | 1.3M |
| 2023-06-14 | -64.71 | $48.85 | 887100 |
| 2023-06-13 | -46.57 | $49.37 | 672000 |
| 2023-06-12 | -54.85 | $49.38 | 816800 |
| 2023-06-09 | -52.86 | $49.54 | 506926 |
| 2023-06-08 | -46.86 | $49.75 | 781147 |
| 2023-06-07 | -40.57 | $49.97 | 804815 |
| 2023-06-06 | -64.29 | $49.14 | 611935 |
| 2023-06-05 | -67.75 | $49.08 | 880508 |
| 2023-06-02 | -52.03 | $49.66 | 684218 |
| 2023-06-01 | -78.32 | $48.69 | 1.2M |
| 2023-05-31 | -77.24 | $48.73 | 797833 |
| 2023-05-30 | -93.50 | $48.13 | 447600 |
| 2023-05-26 | -88.89 | $48.30 | 427700 |
| 2023-05-25 | -83.65 | $48.51 | 473213 |
| 2023-05-24 | -89.27 | $49.00 | 470900 |
| 2023-05-23 | -79.04 | $49.43 | 591500 |
| 2023-05-22 | -79.78 | $49.41 | 563532 |
| 2023-05-19 | -92.12 | $49.36 | 889100 |
| 2023-05-18 | -74.27 | $49.79 | 868000 |
| 2023-05-17 | -57.68 | $50.19 | 1.4M |
| 2023-05-16 | -56.85 | $50.21 | 757400 |
| 2023-05-15 | -35.68 | $50.72 | 926100 |
| 2023-05-12 | -21.99 | $51.05 | 665000 |
| 2023-05-11 | -36.93 | $50.69 | 518434 |
| 2023-05-10 | -14.94 | $51.22 | 717700 |
| 2023-05-09 | -36.10 | $50.71 | 767316 |
| 2023-05-08 | -15.77 | $51.20 | 646800 |
| 2023-05-05 | -6.44 | $51.35 | 645200 |
| 2023-05-04 | -40.77 | $50.55 | 789171 |
| 2023-05-03 | -56.98 | $49.99 | 723236 |
| 2023-05-02 | -51.99 | $49.80 | 724700 |
| 2023-05-01 | -31.96 | $50.41 | 891600 |
| 2023-04-28 | -25.81 | $50.62 | 1.2M |
| 2023-04-27 | -9.34 | $51.16 | 506822 |
| 2023-04-26 | -28.57 | $50.40 | 578817 |
| 2023-04-25 | -14.66 | $50.82 | 938509 |
| 2023-04-24 | -12.93 | $50.90 | 608600 |
| 2023-04-21 | -13.74 | $50.56 | 727905 |
| 2023-04-20 | -7.64 | $50.95 | 1.2M |
| 2023-04-19 | -13.80 | $50.53 | 765400 |
| 2023-04-18 | -24.52 | $49.80 | 730800 |
| 2023-04-17 | -20.56 | $50.07 | 515326 |
| 2023-04-14 | -29.07 | $49.49 | 873148 |
| 2023-04-13 | -13.22 | $50.57 | 442800 |
| 2023-04-12 | -11.01 | $50.72 | 1.0M |
| 2023-04-11 | -4.05 | $51.05 | 1.4M |
| 2023-04-10 | -0.17 | $50.66 | 455500 |
| 2023-04-06 | -0.34 | $50.46 | 541900 |
| 2023-04-05 | -1.73 | $49.78 | 561645 |
| 2023-04-04 | -11.65 | $48.68 | 534000 |
| 2023-04-03 | -11.65 | $48.68 | 544500 |
| 2023-03-31 | -7.03 | $48.89 | 872400 |
| 2023-03-30 | -22.86 | $48.17 | 320437 |
| 2023-03-29 | -24.84 | $48.08 | 468110 |
| 2023-03-28 | -33.85 | $47.67 | 536400 |
| 2023-03-27 | -42.86 | $47.26 | 510800 |
| 2023-03-24 | -45.49 | $47.14 | 608800 |
| 2023-03-23 | -97.69 | $45.40 | 799915 |
| 2023-03-22 | -79.11 | $46.18 | 764169 |
| 2023-03-21 | -49.87 | $47.30 | 1.1M |
| 2023-03-20 | -13.32 | $48.83 | 809605 |
| 2023-03-17 | -36.57 | $48.12 | 1.2M |
| 2023-03-16 | -18.29 | $48.91 | 640800 |
| 2023-03-15 | -35.65 | $48.16 | 1.2M |
| 2023-03-14 | -42.36 | $47.87 | 1.5M |
| 2023-03-13 | -84.03 | $46.07 | 1.1M |
| 2023-03-10 | -94.44 | $45.62 | 581449 |
| 2023-03-09 | -80.25 | $46.53 | 498960 |
| 2023-03-08 | -67.85 | $47.02 | 481100 |
| 2023-03-07 | -74.94 | $46.74 | 676105 |
| 2023-03-06 | -51.65 | $47.66 | 898814 |
| 2023-03-03 | -50.38 | $47.71 | 689441 |
| 2023-03-02 | -55.95 | $47.49 | 604700 |
| 2023-03-01 | -73.16 | $46.81 | 467731 |
| 2023-02-28 | -48.10 | $47.80 | 976612 |
| 2023-02-27 | -35.95 | $48.28 | 453100 |
| 2023-02-24 | -28.61 | $48.57 | 578200 |
| 2023-02-23 | -33.92 | $48.36 | 633648 |
| 2023-02-22 | -33.67 | $48.37 | 782135 |
| 2023-02-21 | -31.90 | $48.44 | 903417 |
| 2023-02-17 | -2.03 | $49.62 | 825000 |
| 2023-02-16 | -26.14 | $48.16 | 1.1M |
| 2023-02-15 | -52.04 | $47.08 | 1.0M |
| 2023-02-14 | -52.28 | $47.07 | 682713 |
| 2023-02-13 | -31.41 | $47.94 | 570923 |
| 2023-02-10 | -40.00 | $47.69 | 553243 |
| 2023-02-09 | -68.84 | $46.66 | 635336 |
| 2023-02-08 | -51.08 | $47.56 | 595125 |
| 2023-02-07 | -35.31 | $48.36 | 619300 |
| 2023-02-06 | -36.29 | $48.31 | 808000 |
| 2023-02-03 | -34.71 | $48.39 | 1.1M |
| 2023-02-02 | -21.10 | $49.08 | 1.2M |
| 2023-02-01 | -42.41 | $48.00 | 924900 |
| 2023-01-31 | -50.69 | $47.58 | 2.5M |
| 2023-01-30 | -63.71 | $46.92 | 585200 |
| 2023-01-27 | -58.77 | $47.22 | 567629 |
| 2023-01-26 | -59.73 | $47.17 | 510031 |
| 2023-01-25 | -65.13 | $46.89 | 933400 |
| 2023-01-24 | -55.88 | $47.37 | 651000 |
| 2023-01-23 | -71.68 | $46.55 | 1.1M |
| 2023-01-20 | -72.64 | $46.50 | 954535 |
| 2023-01-19 | -97.48 | $45.62 | 1.1M |
| 2023-01-18 | -91.73 | $46.83 | 778320 |
| 2023-01-17 | -77.99 | $47.86 | 1.1M |
| 2023-01-13 | -65.05 | $48.26 | 1.6M |
| 2023-01-12 | -22.01 | $49.59 | 594900 |
| 2023-01-11 | -9.39 | $49.98 | 482200 |
| 2023-01-10 | -25.24 | $49.49 | 476004 |
| 2023-01-09 | -26.21 | $49.46 | 530407 |
| 2023-01-06 | -33.66 | $49.23 | 463719 |
| 2023-01-05 | -70.87 | $48.08 | 432247 |
| 2023-01-04 | -40.45 | $49.02 | 625626 |
| 2023-01-03 | -46.60 | $48.83 | 571100 |
| 2022-12-30 | -41.10 | $49.00 | 540500 |
| 2022-12-29 | -11.97 | $49.90 | 871100 |
| 2022-12-28 | -36.15 | $49.07 | 519222 |
| 2022-12-27 | -23.65 | $49.44 | 567340 |
| 2022-12-23 | -38.85 | $48.99 | 357737 |
| 2022-12-22 | -53.72 | $48.55 | 619209 |
| 2022-12-21 | -40.88 | $48.93 | 975800 |
| 2022-12-20 | -65.20 | $48.21 | 636044 |
| 2022-12-19 | -50.56 | $48.32 | 453300 |
| 2022-12-16 | -45.85 | $48.37 | 1.8M |
| 2022-12-15 | -40.04 | $48.23 | 650333 |
| 2022-12-14 | -22.22 | $49.08 | 686600 |
| 2022-12-13 | -23.69 | $49.01 | 870200 |
| 2022-12-12 | -20.96 | $48.99 | 572200 |
| 2022-12-09 | -30.35 | $48.56 | 430920 |
| 2022-12-08 | -21.56 | $48.79 | 435518 |
| 2022-12-07 | -27.61 | $48.23 | 472600 |
| 2022-12-06 | -26.48 | $48.30 | 685900 |
| 2022-12-05 | -24.21 | $48.42 | 597000 |
| 2022-12-02 | -18.51 | $48.78 | 568500 |
| 2022-12-01 | -21.20 | $48.61 | 843100 |
| 2022-11-30 | -0.71 | $49.23 | 1.5M |
| 2022-11-29 | -18.82 | $47.90 | 627142 |
| 2022-11-28 | -9.13 | $48.41 | 887313 |
| 2022-11-25 | -1.71 | $48.80 | 203200 |
| 2022-11-23 | -1.73 | $48.18 | 527924 |
| 2022-11-22 | -5.32 | $47.91 | 576200 |
| 2022-11-21 | -5.30 | $47.39 | 491539 |
| 2022-11-18 | -10.60 | $47.13 | 840749 |
| 2022-11-17 | -23.09 | $45.88 | 807525 |
| 2022-11-16 | -2.77 | $46.76 | 545700 |
| 2022-11-15 | -7.35 | $46.33 | 602500 |
| 2022-11-14 | -21.81 | $45.74 | 769200 |
| 2022-11-11 | -18.38 | $45.88 | 622300 |
| 2022-11-10 | -0.90 | $46.59 | 969031 |
| 2022-11-09 | -38.72 | $44.16 | 1.4M |
| 2022-11-08 | -32.78 | $44.41 | 1.1M |
| 2022-11-07 | -35.15 | $44.31 | 698900 |
| 2022-11-04 | -9.74 | $45.38 | 813200 |
| 2022-11-03 | -25.18 | $44.73 | 643306 |
| 2022-11-02 | -23.04 | $44.82 | 1.0M |
| 2022-11-01 | -14.71 | $45.06 | 829200 |
| 2022-10-31 | -27.74 | $44.94 | 1.0M |
| 2022-10-28 | -16.56 | $45.46 | 1.3M |
| 2022-10-27 | -38.92 | $44.42 | 2.2M |
| 2022-10-26 | -46.82 | $44.59 | 4.7M |
| 2022-10-25 | -52.82 | $44.68 | 1.4M |
| 2022-10-24 | -68.87 | $43.75 | 570400 |
| 2022-10-21 | -70.34 | $43.79 | 1.0M |
| 2022-10-20 | -84.19 | $42.84 | 717400 |
| 2022-10-19 | -76.59 | $43.72 | 454635 |
| 2022-10-18 | -73.83 | $44.10 | 772222 |
| 2022-10-17 | -82.24 | $43.29 | 890531 |
| 2022-10-14 | -91.80 | $42.37 | 980536 |
| 2022-10-13 | -84.94 | $43.03 | 884800 |
| 2022-10-12 | -96.99 | $42.18 | 927702 |
| 2022-10-11 | -93.38 | $42.61 | 696000 |
| 2022-10-10 | -98.80 | $42.17 | 974944 |
| 2022-10-07 | -97.72 | $42.40 | 907900 |
| 2022-10-06 | -96.11 | $43.74 | 672125 |
| 2022-10-05 | -82.79 | $45.04 | 810100 |
| 2022-10-04 | -73.57 | $45.94 | 1.1M |
| 2022-10-03 | -80.02 | $45.31 | 986630 |
| 2022-09-30 | -98.98 | $43.46 | 1.5M |
| 2022-09-29 | -97.81 | $45.53 | 559300 |
| 2022-09-28 | -87.89 | $47.53 | 800640 |
| 2022-09-27 | -99.53 | $46.79 | 541723 |
| 2022-09-26 | -91.56 | $48.13 | 809804 |
| 2022-09-23 | -88.44 | $49.08 | 570614 |
| 2022-09-22 | -81.73 | $50.36 | 498918 |
| 2022-09-21 | -86.96 | $50.16 | 687515 |
| 2022-09-20 | -81.86 | $50.46 | 611300 |
| 2022-09-19 | -73.07 | $51.12 | 393400 |
| 2022-09-16 | -91.30 | $50.15 | 1.1M |
| 2022-09-15 | -94.63 | $50.03 | 878000 |
| 2022-09-14 | -93.46 | $50.94 | 608407 |
| 2022-09-13 | -95.54 | $51.01 | 1.1M |
| 2022-09-12 | -61.09 | $53.12 | 721900 |
| 2022-09-09 | -79.32 | $52.15 | 494400 |
| 2022-09-08 | -80.26 | $52.10 | 581233 |
| 2022-09-07 | -72.74 | $52.50 | 721500 |
| 2022-09-06 | -97.18 | $51.20 | 601800 |
| 2022-09-02 | -94.90 | $51.72 | 688703 |
| 2022-09-01 | -85.10 | $52.20 | 480535 |
| 2022-08-31 | -95.92 | $51.67 | 575306 |
| 2022-08-30 | -77.18 | $51.94 | 707100 |
| 2022-08-29 | -66.55 | $52.55 | 459726 |
| 2022-08-26 | -64.19 | $52.57 | 498300 |
| 2022-08-25 | -45.95 | $53.65 | 536606 |
| 2022-08-24 | -50.40 | $53.23 | 469512 |
| 2022-08-23 | -41.13 | $53.75 | 476200 |
| 2022-08-22 | -32.97 | $54.27 | 433000 |
| 2022-08-19 | -17.54 | $55.23 | 897400 |
| 2022-08-18 | -17.15 | $55.25 | 812900 |
| 2022-08-17 | -2.83 | $55.62 | 413400 |
| 2022-08-16 | -2.77 | $55.41 | 535514 |
| 2022-08-15 | -0.50 | $55.03 | 612500 |
| 2022-08-12 | -0.17 | $54.66 | 601500 |
| 2022-08-11 | -14.19 | $53.59 | 480740 |
| 2022-08-10 | -3.16 | $54.14 | 558700 |
| 2022-08-09 | -0.15 | $53.85 | 646200 |
| 2022-08-08 | -0.67 | $53.02 | 655500 |
| 2022-08-05 | -5.77 | $52.48 | 599200 |
| 2022-08-04 | -2.27 | $52.68 | 796100 |
| 2022-08-03 | -3.80 | $52.40 | 871000 |
| 2022-08-02 | -24.28 | $51.27 | 908656 |
| 2022-08-01 | -2.53 | $52.15 | 1.1M |
| 2022-07-29 | -12.57 | $51.34 | 993120 |
| 2022-07-28 | -4.46 | $51.46 | 2.3M |
| 2022-07-27 | -14.19 | $50.44 | 1.7M |
| 2022-07-26 | -7.67 | $50.72 | 981300 |
| 2022-07-25 | -4.08 | $50.51 | 1.1M |
| 2022-07-22 | -9.96 | $50.21 | 592201 |
| 2022-07-21 | -12.99 | $50.07 | 818330 |
| 2022-07-20 | -16.73 | $49.78 | 891529 |
| 2022-07-19 | -10.45 | $50.09 | 889920 |
| 2022-07-18 | -24.78 | $49.27 | 864300 |
| 2022-07-15 | -20.89 | $49.49 | 946200 |
| 2022-07-14 | -33.98 | $48.75 | 834211 |
| 2022-07-13 | -47.79 | $47.97 | 707008 |
| 2022-07-12 | -36.99 | $48.58 | 538600 |
| 2022-07-11 | -29.91 | $48.98 | 594301 |
| 2022-07-08 | -38.76 | $48.48 | 814441 |
| 2022-07-07 | -34.95 | $48.78 | 783000 |
| 2022-07-06 | -33.50 | $48.93 | 736300 |
| 2022-07-05 | -51.70 | $47.86 | 1.1M |
| 2022-07-01 | -18.37 | $49.82 | 1.1M |
| 2022-06-30 | -43.71 | $48.33 | 1.2M |
| 2022-06-29 | -44.22 | $48.30 | 1.4M |
| 2022-06-28 | -34.35 | $48.88 | 16.2M |
| 2022-06-27 | -23.98 | $49.49 | 5.4M |
| 2022-06-24 | -66.33 | $47.00 | 1.1M |
| 2022-06-23 | -71.60 | $46.69 | 845312 |
| 2022-06-22 | -82.82 | $46.03 | 548100 |
| 2022-06-21 | -89.46 | $45.64 | 676400 |
| 2022-06-17 | -89.63 | $45.63 | 1.1M |
| 2022-06-16 | -95.32 | $45.40 | 908000 |
| 2022-06-15 | -84.47 | $46.33 | 1.0M |
| 2022-06-14 | -90.47 | $46.25 | 1.2M |
| 2022-06-13 | -78.49 | $47.47 | 1.2M |
| 2022-06-10 | -34.82 | $49.34 | 503900 |
| 2022-06-09 | -33.04 | $49.42 | 697700 |
| 2022-06-08 | -28.57 | $49.62 | 790330 |
| 2022-06-07 | 0.00 | $50.90 | 594712 |
| 2022-06-06 | -1.34 | $50.49 | 671600 |
| 2022-06-03 | -11.62 | $49.73 | 686500 |
| 2022-06-02 | -4.66 | $49.35 | 549209 |
| 2022-06-01 | -6.12 | $49.30 | 844035 |
| 2022-05-31 | -7.04 | $49.25 | 1.0M |
| 2022-05-27 | -9.18 | $48.65 | 731500 |
| 2022-05-26 | -29.54 | $48.27 | 637208 |
| 2022-05-25 | -56.83 | $48.38 | 1.0M |
| 2022-05-24 | -59.82 | $48.60 | 761023 |
| 2022-05-23 | -71.75 | $47.96 | 636800 |
| 2022-05-20 | -72.49 | $48.09 | 730037 |
| 2022-05-19 | -67.00 | $48.62 | 1.2M |
| 2022-05-18 | -74.05 | $48.24 | 814950 |
| 2022-05-17 | -79.22 | $47.79 | 621400 |
| 2022-05-16 | -87.37 | $47.08 | 716343 |
| 2022-05-13 | -88.55 | $46.99 | 993211 |
| 2022-05-12 | -89.49 | $46.95 | 956534 |
| 2022-05-11 | -81.07 | $47.78 | 1.1M |
| 2022-05-10 | -86.99 | $47.25 | 933404 |
| 2022-05-09 | -90.93 | $46.92 | 866046 |
| 2022-05-06 | -91.00 | $46.94 | 631735 |
| 2022-05-05 | -91.57 | $46.91 | 964300 |
| 2022-05-04 | -92.40 | $46.82 | 899303 |
| 2022-05-03 | -96.74 | $46.34 | 1.2M |
| 2022-05-02 | -94.03 | $46.64 | 1.6M |
| 2022-04-29 | -98.98 | $47.33 | 1.4M |
| 2022-04-28 | -95.76 | $49.36 | 1.3M |
| 2022-04-27 | -93.30 | $51.60 | 763243 |
| 2022-04-26 | -94.32 | $52.05 | 748011 |
| 2022-04-25 | -82.77 | $52.66 | 877608 |
| 2022-04-22 | -97.27 | $53.11 | 526225 |
| 2022-04-21 | -76.46 | $54.01 | 595600 |
| 2022-04-20 | -70.89 | $54.23 | 633300 |
| 2022-04-19 | -80.25 | $53.86 | 919300 |
| 2022-04-18 | -94.43 | $53.30 | 836637 |
| 2022-04-14 | -72.28 | $54.37 | 1.1M |
| 2022-04-13 | -80.16 | $54.08 | 531227 |
| 2022-04-12 | -49.46 | $55.21 | 518406 |
| 2022-04-11 | -45.92 | $55.34 | 393005 |
| 2022-04-08 | -27.17 | $56.03 | 366800 |
| 2022-04-07 | -20.92 | $56.26 | 418100 |
| 2022-04-06 | -1.63 | $56.97 | 634100 |
| 2022-04-05 | -38.15 | $55.02 | 579506 |
| 2022-04-04 | -47.04 | $54.78 | 498500 |
| 2022-04-01 | -10.39 | $55.73 | 475100 |
| 2022-03-31 | -22.22 | $55.15 | 614131 |
| 2022-03-30 | -4.08 | $55.60 | 368100 |
| 2022-03-29 | -0.95 | $55.36 | 397400 |
| 2022-03-28 | -7.63 | $54.94 | 331800 |
| 2022-03-25 | -13.34 | $54.61 | 496700 |
| 2022-03-24 | -26.17 | $53.82 | 338300 |
| 2022-03-23 | -19.01 | $54.03 | 587900 |
| 2022-03-22 | -19.72 | $53.98 | 648900 |
| 2022-03-21 | -13.10 | $54.45 | 404514 |
| 2022-03-18 | -22.39 | $53.79 | 1.1M |
| 2022-03-17 | -19.58 | $53.99 | 498635 |
| 2022-03-16 | -15.07 | $54.31 | 668414 |
| 2022-03-15 | -13.24 | $54.44 | 399000 |
| 2022-03-14 | -22.39 | $53.79 | 662807 |
| 2022-03-11 | -18.03 | $54.10 | 534813 |
| 2022-03-10 | -12.68 | $54.48 | 700332 |
| 2022-03-09 | -15.35 | $54.29 | 1.0M |
| 2022-03-08 | -9.59 | $54.60 | 1.1M |
| 2022-03-07 | -8.22 | $53.53 | 704115 |
| 2022-03-04 | -2.64 | $53.82 | 626200 |
| 2022-03-03 | -15.43 | $52.39 | 530100 |
| 2022-03-02 | -45.68 | $50.92 | 542600 |
| 2022-03-01 | -60.49 | $50.20 | 440128 |
| 2022-02-28 | -48.77 | $50.77 | 559300 |
| 2022-02-25 | -48.77 | $50.77 | 430845 |
| 2022-02-24 | -79.22 | $49.29 | 909244 |
| 2022-02-23 | -99.77 | $48.82 | 469341 |
| 2022-02-22 | -90.50 | $49.33 | 531300 |
| 2022-02-18 | -93.41 | $49.74 | 573821 |
| 2022-02-17 | -81.15 | $50.29 | 675300 |
| 2022-02-16 | -80.98 | $50.42 | 655740 |
| 2022-02-15 | -94.75 | $50.31 | 329942 |
| 2022-02-14 | -84.55 | $50.73 | 671700 |
| 2022-02-11 | -71.71 | $51.56 | 398800 |
| 2022-02-10 | -77.96 | $51.37 | 495141 |
| 2022-02-09 | -44.74 | $52.38 | 391242 |
| 2022-02-08 | -39.80 | $52.53 | 393522 |
| 2022-02-07 | -43.63 | $52.47 | 434800 |
| 2022-02-04 | -58.60 | $52.00 | 364521 |
| 2022-02-03 | -42.68 | $52.50 | 458037 |
| 2022-02-02 | -37.26 | $52.67 | 626800 |
| 2022-02-01 | -66.56 | $51.75 | 648200 |
| 2022-01-31 | -41.40 | $52.54 | 484500 |
| 2022-01-28 | -44.27 | $52.45 | 591430 |
| 2022-01-27 | -66.88 | $51.74 | 582940 |
| 2022-01-26 | -84.08 | $51.20 | 626400 |
| 2022-01-25 | -78.93 | $51.48 | 423411 |
| 2022-01-24 | -61.54 | $52.00 | 536400 |
| 2022-01-21 | -48.01 | $52.51 | 472224 |
| 2022-01-20 | -38.99 | $52.76 | 356749 |
| 2022-01-19 | -25.63 | $53.13 | 440910 |
| 2022-01-18 | -41.67 | $52.64 | 477600 |
| 2022-01-14 | -22.22 | $53.20 | 353030 |
| 2022-01-13 | -23.61 | $53.16 | 425648 |
| 2022-01-12 | -42.72 | $52.52 | 459006 |
| 2022-01-11 | -38.91 | $52.56 | 483208 |
| 2022-01-10 | -19.53 | $53.17 | 472500 |
| 2022-01-07 | -12.80 | $53.27 | 629401 |
| 2022-01-06 | -24.32 | $52.59 | 470544 |
| 2022-01-05 | -15.36 | $52.83 | 453800 |
| 2022-01-04 | -27.68 | $52.44 | 306300 |
| 2022-01-03 | -21.80 | $52.61 | 342512 |
| 2021-12-31 | -6.08 | $52.92 | 270230 |
| 2021-12-30 | -10.03 | $52.72 | 378400 |
| 2021-12-29 | -1.48 | $52.90 | 167300 |
| 2021-12-28 | -13.26 | $52.39 | 301347 |
| 2021-12-27 | -29.07 | $51.71 | 362711 |
| 2021-12-23 | -38.14 | $51.32 | 387300 |
| 2021-12-22 | -20.23 | $52.09 | 296900 |
| 2021-12-21 | -26.98 | $51.80 | 430700 |
| 2021-12-20 | -17.91 | $52.19 | 508200 |
| 2021-12-17 | -25.35 | $51.87 | 833649 |
| 2021-12-16 | -9.53 | $52.55 | 736522 |
| 2021-12-15 | -1.26 | $51.80 | 710400 |
| 2021-12-14 | -34.43 | $50.66 | 582900 |
| 2021-12-13 | -24.92 | $50.95 | 707823 |
| 2021-12-10 | -30.82 | $50.77 | 649000 |
| 2021-12-09 | -34.43 | $50.66 | 545900 |
| 2021-12-08 | -18.69 | $51.14 | 309407 |
| 2021-12-07 | -27.54 | $50.87 | 320135 |
| 2021-12-06 | -16.39 | $51.21 | 459000 |
| 2021-12-03 | -20.87 | $50.48 | 408953 |
| 2021-12-02 | -34.78 | $50.16 | 474241 |
| 2021-12-01 | -85.22 | $49.00 | 376203 |
| 2021-11-30 | -99.57 | $48.67 | 564100 |
| 2021-11-29 | -30.94 | $50.27 | 405500 |
| 2021-11-26 | -46.84 | $49.55 | 261500 |
| 2021-11-24 | -12.46 | $50.56 | 356400 |
| 2021-11-23 | -14.24 | $50.49 | 256500 |
| 2021-11-22 | -12.12 | $50.56 | 360817 |
| 2021-11-19 | -21.53 | $49.92 | 317800 |
| 2021-11-18 | -35.76 | $49.51 | 337520 |
| 2021-11-17 | -37.50 | $49.46 | 386411 |
| 2021-11-16 | -41.67 | $49.34 | 372903 |
| 2021-11-15 | -21.18 | $49.93 | 327100 |
| 2021-11-12 | -40.75 | $49.35 | 494239 |
| 2021-11-11 | -22.60 | $49.88 | 346843 |
| 2021-11-10 | -14.04 | $50.13 | 341632 |
| 2021-11-09 | -41.78 | $49.32 | 285800 |
| 2021-11-08 | -43.15 | $49.28 | 423100 |
| 2021-11-05 | -6.23 | $50.33 | 417600 |
| 2021-11-04 | -44.76 | $49.20 | 511648 |
| 2021-11-03 | -23.43 | $49.81 | 745000 |
| 2021-11-02 | -18.18 | $49.96 | 620800 |
| 2021-11-01 | 0.00 | $50.15 | 603000 |
| 2021-10-29 | -13.28 | $49.31 | 1.1M |
| 2021-10-28 | -40.23 | $48.51 | 793013 |
| 2021-10-27 | -67.19 | $47.82 | 2.3M |
| 2021-10-26 | -53.13 | $48.18 | 984600 |
| 2021-10-25 | -29.69 | $48.78 | 651507 |
| 2021-10-22 | -32.42 | $48.71 | 368239 |
| 2021-10-21 | -44.14 | $48.41 | 397726 |
| 2021-10-20 | -49.61 | $48.27 | 420500 |
| 2021-10-19 | -72.27 | $47.69 | 477000 |
| 2021-10-18 | -67.58 | $47.81 | 405531 |
| 2021-10-15 | -47.66 | $48.32 | 411124 |
| 2021-10-14 | -22.30 | $49.14 | 312200 |
| 2021-10-13 | -55.33 | $48.53 | 468700 |
| 2021-10-12 | -63.61 | $48.29 | 610700 |
| 2021-10-11 | -79.61 | $47.72 | 333700 |
| 2021-10-08 | -54.82 | $48.76 | 269600 |
| 2021-10-07 | -60.44 | $48.78 | 336800 |
| 2021-10-06 | -56.97 | $49.11 | 387700 |
| 2021-10-05 | -71.76 | $48.42 | 466500 |
| 2021-10-04 | -71.18 | $48.45 | 497504 |
| 2021-10-01 | -93.99 | $47.29 | 405924 |
| 2021-09-30 | -99.82 | $46.99 | 465147 |
| 2021-09-29 | -86.64 | $48.06 | 294636 |
| 2021-09-28 | -98.62 | $47.45 | 335800 |
| 2021-09-27 | -98.32 | $47.78 | 482900 |
| 2021-09-24 | -91.81 | $48.32 | 384425 |
| 2021-09-23 | -75.22 | $49.07 | 568700 |
| 2021-09-22 | -88.94 | $48.45 | 413800 |
| 2021-09-21 | -96.44 | $48.14 | 456100 |
| 2021-09-20 | -94.21 | $48.24 | 669600 |
| 2021-09-17 | -99.75 | $48.54 | 1.5M |
| 2021-09-16 | -94.57 | $49.51 | 345733 |
| 2021-09-15 | -81.62 | $50.25 | 312020 |
| 2021-09-14 | -90.27 | $50.15 | 421300 |
| 2021-09-13 | -89.34 | $50.29 | 410300 |
| 2021-09-10 | -86.89 | $50.35 | 356000 |
| 2021-09-09 | -42.86 | $51.42 | 491900 |
| 2021-09-08 | -20.52 | $51.84 | 472640 |
| 2021-09-07 | -58.96 | $50.66 | 399214 |
| 2021-09-03 | -23.13 | $51.76 | 364545 |
| 2021-09-02 | -10.42 | $52.15 | 368826 |
| 2021-09-01 | -5.42 | $52.12 | 527446 |
| 2021-08-31 | -16.21 | $51.35 | 526100 |
| 2021-08-30 | -32.07 | $50.89 | 426035 |
| 2021-08-27 | -37.93 | $50.72 | 346213 |
| 2021-08-26 | -48.39 | $50.32 | 287825 |
| 2021-08-25 | -41.94 | $50.52 | 448200 |
| 2021-08-24 | -24.41 | $50.99 | 364700 |
| 2021-08-23 | -9.98 | $51.42 | 492502 |
| 2021-08-20 | -4.24 | $51.65 | 460639 |
| 2021-08-19 | -12.90 | $51.21 | 537500 |
| 2021-08-18 | -9.13 | $50.96 | 560600 |
| 2021-08-17 | 0.00 | $51.36 | 542244 |
| 2021-08-16 | -7.48 | $50.94 | 465521 |
| 2021-08-13 | -2.28 | $50.65 | 234916 |
| 2021-08-12 | -13.16 | $50.22 | 226900 |
| 2021-08-11 | -9.47 | $50.33 | 466200 |
| 2021-08-10 | -25.99 | $49.49 | 692300 |
| 2021-08-09 | -13.52 | $50.08 | 309825 |
| 2021-08-06 | -7.99 | $50.35 | 579200 |
| 2021-08-05 | -14.68 | $49.78 | 541000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.59
2026-07-31
Close Price
$49.33
Vol: 2.0MAverage Directional Index - Detailed Analysis
Minimum
8.33
Average
20.21
Maximum
63.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 16.59 | $49.33 | 2.0M |
| 2026-07-30 | 16.35 | $50.09 | 1.1M |
| 2026-07-29 | 16.78 | $50.30 | 875969 |
| 2026-07-28 | 17.42 | $51.15 | 1.4M |
| 2026-07-27 | 17.94 | $51.23 | 1.3M |
| 2026-07-24 | 18.42 | $52.05 | 1.3M |
| 2026-07-23 | 18.34 | $52.39 | 1.2M |
| 2026-07-22 | 17.98 | $52.92 | 727213 |
| 2026-07-21 | 17.49 | $52.25 | 787435 |
| 2026-07-20 | 17.35 | $52.51 | 689021 |
| 2026-07-17 | 16.87 | $52.43 | 834300 |
| 2026-07-16 | 16.27 | $52.82 | 1.1M |
| 2026-07-15 | 16.20 | $52.16 | 682100 |
| 2026-07-14 | 16.12 | $53.08 | 965873 |
| 2026-07-13 | 15.49 | $53.05 | 956910 |
| 2026-07-10 | 14.76 | $52.78 | 897632 |
| 2026-07-09 | 14.28 | $52.19 | 963000 |
| 2026-07-08 | 14.06 | $52.24 | 840300 |
| 2026-07-07 | 13.72 | $52.58 | 752953 |
| 2026-07-06 | 13.08 | $52.00 | 875447 |
| 2026-07-02 | 12.71 | $52.72 | 1.5M |
| 2026-07-01 | 12.44 | $51.46 | 1.1M |
| 2026-06-30 | 12.54 | $51.83 | 1.4M |
| 2026-06-29 | 12.44 | $52.20 | 1.8M |
| 2026-06-26 | 12.19 | $52.53 | 3.7M |
| 2026-06-25 | 11.89 | $51.60 | 1.1M |
| 2026-06-24 | 11.81 | $52.08 | 1.9M |
| 2026-06-23 | 11.74 | $51.01 | 774740 |
| 2026-06-22 | 12.33 | $50.19 | 863215 |
| 2026-06-18 | 12.72 | $50.18 | 2.5M |
| 2026-06-17 | 12.88 | $49.80 | 945200 |
| 2026-06-16 | 13.05 | $50.79 | 1.4M |
| 2026-06-15 | 13.56 | $50.46 | 1.1M |
| 2026-06-12 | 14.11 | $50.72 | 682424 |
| 2026-06-11 | 14.76 | $50.05 | 957831 |
| 2026-06-10 | 15.43 | $50.72 | 1.1M |
| 2026-06-09 | 16.00 | $50.24 | 1.2M |
| 2026-06-08 | 16.72 | $49.98 | 870500 |
| 2026-06-05 | 17.57 | $50.53 | 946521 |
| 2026-06-04 | 18.49 | $49.67 | 1.1M |
| 2026-06-03 | 18.81 | $48.92 | 2.3M |
| 2026-06-02 | 19.14 | $49.49 | 1.2M |
| 2026-06-01 | 19.38 | $48.47 | 1.3M |
| 2026-05-29 | 19.46 | $50.12 | 1.1M |
| 2026-05-28 | 20.36 | $50.67 | 1.3M |
| 2026-05-27 | 21.24 | $51.15 | 2.5M |
| 2026-05-26 | 22.17 | $49.84 | 811300 |
| 2026-05-22 | 22.45 | $49.82 | 1.8M |
| 2026-05-21 | 22.62 | $49.57 | 1.3M |
| 2026-05-20 | 22.93 | $49.71 | 1.3M |
| 2026-05-19 | 23.33 | $49.29 | 1.2M |
| 2026-05-18 | 23.34 | $48.29 | 1.2M |
| 2026-05-15 | 22.45 | $47.28 | 1.0M |
| 2026-05-14 | 21.37 | $48.24 | 941048 |
| 2026-05-13 | 20.62 | $48.21 | 978217 |
| 2026-05-12 | 19.69 | $48.40 | 1.4M |
| 2026-05-11 | 18.80 | $48.36 | 1.2M |
| 2026-05-08 | 18.00 | $48.51 | 1.0M |
| 2026-05-07 | 17.24 | $48.62 | 1.2M |
| 2026-05-06 | 16.34 | $48.82 | 1.5M |
| 2026-05-05 | 15.56 | $49.12 | 1.0M |
| 2026-05-04 | 14.89 | $49.01 | 1.7M |
| 2026-05-01 | 14.18 | $49.73 | 2.0M |
| 2026-04-30 | 13.91 | $51.93 | 1.8M |
| 2026-04-29 | 14.23 | $51.05 | 1.1M |
| 2026-04-28 | 14.23 | $51.58 | 1.2M |
| 2026-04-27 | 14.49 | $51.42 | 1.5M |
| 2026-04-24 | 14.48 | $50.98 | 1.6M |
| 2026-04-23 | 14.34 | $51.43 | 1.0M |
| 2026-04-22 | 14.17 | $50.34 | 1.3M |
| 2026-04-21 | 13.83 | $50.57 | 1.2M |
| 2026-04-20 | 13.62 | $51.20 | 1.1M |
| 2026-04-17 | 13.68 | $52.41 | 1.3M |
| 2026-04-16 | 14.05 | $52.63 | 811026 |
| 2026-04-15 | 14.65 | $52.49 | 1.1M |
| 2026-04-14 | 15.35 | $52.70 | 954229 |
| 2026-04-13 | 16.07 | $52.90 | 894300 |
| 2026-04-10 | 16.33 | $53.70 | 1.2M |
| 2026-04-09 | 15.79 | $54.22 | 944111 |
| 2026-04-08 | 15.22 | $53.73 | 1.2M |
| 2026-04-07 | 14.95 | $53.55 | 1.2M |
| 2026-04-06 | 14.67 | $53.15 | 871046 |
| 2026-04-02 | 14.58 | $53.67 | 1.2M |
| 2026-04-01 | 14.42 | $53.10 | 1.2M |
| 2026-03-31 | 14.53 | $52.77 | 1.6M |
| 2026-03-30 | 14.85 | $52.62 | 1.3M |
| 2026-03-27 | 15.32 | $51.71 | 1.1M |
| 2026-03-26 | 16.11 | $51.70 | 787246 |
| 2026-03-25 | 16.83 | $51.25 | 966300 |
| 2026-03-24 | 17.59 | $51.49 | 892426 |
| 2026-03-23 | 18.26 | $50.89 | 1.5M |
| 2026-03-20 | 18.70 | $50.97 | 3.2M |
| 2026-03-19 | 19.27 | $52.26 | 1.0M |
| 2026-03-18 | 20.13 | $52.42 | 1.5M |
| 2026-03-17 | 20.66 | $53.50 | 1.1M |
| 2026-03-16 | 20.51 | $53.63 | 1.6M |
| 2026-03-13 | 20.42 | $53.60 | 1.0M |
| 2026-03-12 | 20.47 | $52.75 | 1.4M |
| 2026-03-11 | 20.63 | $52.11 | 2.0M |
| 2026-03-10 | 21.47 | $52.00 | 2.0M |
| 2026-03-09 | 22.18 | $52.91 | 1.6M |
| 2026-03-06 | 22.73 | $53.37 | 1.7M |
| 2026-03-05 | 23.12 | $53.44 | 1.2M |
| 2026-03-04 | 23.18 | $54.17 | 1.2M |
| 2026-03-03 | 22.95 | $53.85 | 866930 |
| 2026-03-02 | 22.86 | $53.98 | 1.1M |
| 2026-02-27 | 22.03 | $53.96 | 1.5M |
| 2026-02-26 | 21.21 | $53.46 | 1.2M |
| 2026-02-25 | 20.48 | $53.48 | 916022 |
| 2026-02-24 | 19.81 | $53.46 | 1.7M |
| 2026-02-23 | 18.84 | $53.65 | 2.2M |
| 2026-02-20 | 17.82 | $52.44 | 2.1M |
| 2026-02-19 | 17.22 | $52.09 | 3.2M |
| 2026-02-18 | 16.75 | $50.98 | 6.9M |
| 2026-02-17 | 16.68 | $52.56 | 2.1M |
| 2026-02-13 | 15.64 | $54.00 | 1.1M |
| 2026-02-12 | 14.10 | $52.50 | 565349 |
| 2026-02-11 | 13.20 | $51.70 | 816516 |
| 2026-02-10 | 12.85 | $51.26 | 1.3M |
| 2026-02-09 | 12.68 | $50.59 | 906338 |
| 2026-02-06 | 12.75 | $50.65 | 2.3M |
| 2026-02-05 | 12.80 | $50.92 | 1.1M |
| 2026-02-04 | 12.07 | $50.69 | 1.2M |
| 2026-02-03 | 11.38 | $50.91 | 810037 |
| 2026-02-02 | 10.91 | $50.11 | 1.5M |
| 2026-01-30 | 10.62 | $50.25 | 1.7M |
| 2026-01-29 | 10.73 | $50.27 | 739828 |
| 2026-01-28 | 10.68 | $49.93 | 759800 |
| 2026-01-27 | 10.70 | $50.44 | 527900 |
| 2026-01-26 | 10.76 | $49.68 | 610100 |
| 2026-01-23 | 11.31 | $49.33 | 774092 |
| 2026-01-22 | 11.85 | $49.94 | 665333 |
| 2026-01-21 | 11.65 | $50.26 | 866500 |
| 2026-01-20 | 11.50 | $49.74 | 1.0M |
| 2026-01-16 | 11.74 | $49.69 | 732210 |
| 2026-01-15 | 12.10 | $49.30 | 844905 |
| 2026-01-14 | 12.22 | $49.28 | 861800 |
| 2026-01-13 | 12.50 | $48.87 | 1.0M |
| 2026-01-12 | 12.83 | $48.81 | 816010 |
| 2026-01-09 | 13.29 | $48.84 | 971800 |
| 2026-01-08 | 13.48 | $48.98 | 707435 |
| 2026-01-07 | 13.86 | $48.59 | 828941 |
| 2026-01-06 | 14.53 | $48.72 | 748605 |
| 2026-01-05 | 15.08 | $48.16 | 861400 |
| 2026-01-02 | 15.38 | $48.46 | 663300 |
| 2025-12-31 | 15.83 | $47.99 | 818352 |
| 2025-12-30 | 16.63 | $48.09 | 542218 |
| 2025-12-29 | 17.22 | $47.85 | 550538 |
| 2025-12-26 | 17.79 | $47.57 | 447561 |
| 2025-12-24 | 18.16 | $47.70 | 492333 |
| 2025-12-23 | 18.46 | $47.36 | 1.5M |
| 2025-12-22 | 18.68 | $47.46 | 1.0M |
| 2025-12-19 | 18.81 | $47.72 | 2.8M |
| 2025-12-18 | 19.33 | $48.94 | 907900 |
| 2025-12-17 | 19.99 | $49.16 | 1.4M |
| 2025-12-16 | 20.71 | $48.68 | 1.2M |
| 2025-12-15 | 21.47 | $49.28 | 1.3M |
| 2025-12-12 | 22.20 | $48.13 | 1.3M |
| 2025-12-11 | 22.92 | $47.52 | 1.3M |
| 2025-12-10 | 23.68 | $47.83 | 2.0M |
| 2025-12-09 | 24.59 | $48.22 | 818501 |
| 2025-12-08 | 25.82 | $48.18 | 1.0M |
| 2025-12-05 | 27.12 | $48.57 | 640500 |
| 2025-12-04 | 28.28 | $48.73 | 1.1M |
| 2025-12-03 | 29.37 | $49.33 | 1.2M |
| 2025-12-02 | 30.15 | $49.50 | 1.3M |
| 2025-12-01 | 30.67 | $50.43 | 924436 |
| 2025-11-28 | 30.58 | $50.82 | 513835 |
| 2025-11-26 | 30.19 | $50.74 | 1.1M |
| 2025-11-25 | 29.89 | $50.32 | 1.4M |
| 2025-11-24 | 29.70 | $49.80 | 1.0M |
| 2025-11-21 | 29.77 | $49.57 | 1.0M |
| 2025-11-20 | 29.61 | $49.20 | 1.1M |
| 2025-11-19 | 29.61 | $48.68 | 1.2M |
| 2025-11-18 | 29.92 | $48.81 | 1.6M |
| 2025-11-17 | 30.06 | $49.14 | 1.4M |
| 2025-11-14 | 29.85 | $49.43 | 2.0M |
| 2025-11-13 | 29.59 | $50.44 | 1.5M |
| 2025-11-12 | 28.31 | $50.52 | 1.6M |
| 2025-11-11 | 27.02 | $50.29 | 1.9M |
| 2025-11-10 | 25.80 | $48.90 | 1.5M |
| 2025-11-07 | 25.01 | $47.85 | 1.7M |
| 2025-11-06 | 24.60 | $47.77 | 933116 |
| 2025-11-05 | 24.27 | $47.57 | 1.2M |
| 2025-11-04 | 24.09 | $47.39 | 1.7M |
| 2025-11-03 | 24.01 | $46.96 | 1.5M |
| 2025-10-31 | 24.22 | $45.68 | 2.0M |
| 2025-10-30 | 24.87 | $45.80 | 1.7M |
| 2025-10-29 | 24.28 | $45.75 | 1.9M |
| 2025-10-28 | 23.77 | $45.87 | 1.2M |
| 2025-10-27 | 23.12 | $46.44 | 1.2M |
| 2025-10-24 | 21.75 | $46.16 | 1.3M |
| 2025-10-23 | 20.52 | $45.80 | 1.5M |
| 2025-10-22 | 19.38 | $45.36 | 1.0M |
| 2025-10-21 | 18.42 | $44.94 | 728239 |
| 2025-10-20 | 17.57 | $45.03 | 790202 |
| 2025-10-17 | 16.72 | $44.60 | 868138 |
| 2025-10-16 | 16.11 | $43.89 | 1.2M |
| 2025-10-15 | 15.65 | $43.81 | 1.1M |
| 2025-10-14 | 15.65 | $43.43 | 1.2M |
| 2025-10-13 | 15.94 | $43.22 | 675657 |
| 2025-10-10 | 16.20 | $43.58 | 705871 |
| 2025-10-09 | 16.12 | $43.79 | 574400 |
| 2025-10-08 | 15.68 | $43.90 | 825700 |
| 2025-10-07 | 15.38 | $43.82 | 1.0M |
| 2025-10-06 | 15.01 | $43.73 | 1.5M |
| 2025-10-03 | 14.77 | $43.17 | 1.4M |
| 2025-10-02 | 15.02 | $42.86 | 1.9M |
| 2025-10-01 | 15.38 | $43.37 | 1.2M |
| 2025-09-30 | 14.89 | $44.00 | 1.2M |
| 2025-09-29 | 14.47 | $43.37 | 912830 |
| 2025-09-26 | 14.52 | $43.44 | 711458 |
| 2025-09-25 | 14.62 | $42.69 | 1.0M |
| 2025-09-24 | 14.75 | $43.75 | 1.1M |
| 2025-09-23 | 14.16 | $43.18 | 1.0M |
| 2025-09-22 | 13.98 | $42.65 | 1.1M |
| 2025-09-19 | 14.09 | $42.79 | 1.7M |
| 2025-09-18 | 14.27 | $42.60 | 783326 |
| 2025-09-17 | 14.66 | $42.30 | 993319 |
| 2025-09-16 | 15.25 | $41.82 | 1.1M |
| 2025-09-15 | 16.05 | $42.35 | 1.1M |
| 2025-09-12 | 16.25 | $42.57 | 972485 |
| 2025-09-11 | 16.52 | $42.48 | 1.3M |
| 2025-09-10 | 17.02 | $42.24 | 890537 |
| 2025-09-09 | 17.55 | $42.38 | 1.2M |
| 2025-09-08 | 18.10 | $42.08 | 1.4M |
| 2025-09-05 | 18.64 | $42.81 | 747200 |
| 2025-09-04 | 18.40 | $42.66 | 909235 |
| 2025-09-03 | 18.15 | $42.73 | 1.1M |
| 2025-09-02 | 18.11 | $42.34 | 1.3M |
| 2025-08-29 | 18.10 | $42.78 | 819744 |
| 2025-08-28 | 17.73 | $42.64 | 1.1M |
| 2025-08-27 | 17.31 | $43.05 | 1.1M |
| 2025-08-26 | 16.86 | $42.33 | 1.5M |
| 2025-08-25 | 16.73 | $42.49 | 892834 |
| 2025-08-22 | 16.35 | $43.08 | 1.3M |
| 2025-08-21 | 15.96 | $42.20 | 1.2M |
| 2025-08-20 | 15.97 | $42.50 | 951724 |
| 2025-08-19 | 15.68 | $42.65 | 1.3M |
| 2025-08-18 | 15.70 | $41.93 | 915400 |
| 2025-08-15 | 15.87 | $42.46 | 1.1M |
| 2025-08-14 | 15.76 | $42.62 | 810853 |
| 2025-08-13 | 15.31 | $42.96 | 823346 |
| 2025-08-12 | 14.83 | $42.65 | 1.0M |
| 2025-08-11 | 14.55 | $42.19 | 703900 |
| 2025-08-08 | 14.41 | $42.08 | 865300 |
| 2025-08-07 | 14.26 | $42.46 | 827600 |
| 2025-08-06 | 13.66 | $42.09 | 1.2M |
| 2025-08-05 | 13.03 | $42.39 | 1.2M |
| 2025-08-04 | 12.52 | $42.17 | 1.1M |
| 2025-08-01 | 12.10 | $41.45 | 1.9M |
| 2025-07-31 | 12.10 | $41.12 | 1.7M |
| 2025-07-30 | 12.17 | $41.33 | 1.2M |
| 2025-07-29 | 11.95 | $41.29 | 1.4M |
| 2025-07-28 | 11.92 | $40.95 | 1.5M |
| 2025-07-25 | 11.85 | $41.40 | 2.3M |
| 2025-07-24 | 11.77 | $39.73 | 1.7M |
| 2025-07-23 | 11.71 | $40.09 | 2.0M |
| 2025-07-22 | 11.74 | $40.87 | 1.4M |
| 2025-07-21 | 12.34 | $40.71 | 1.6M |
| 2025-07-18 | 12.44 | $40.02 | 1.8M |
| 2025-07-17 | 12.18 | $40.21 | 2.1M |
| 2025-07-16 | 12.08 | $40.72 | 1.0M |
| 2025-07-15 | 12.24 | $40.40 | 1.2M |
| 2025-07-14 | 12.41 | $41.21 | 655561 |
| 2025-07-11 | 12.94 | $41.12 | 943800 |
| 2025-07-10 | 13.54 | $41.47 | 903000 |
| 2025-07-09 | 14.18 | $40.91 | 1.2M |
| 2025-07-08 | 14.46 | $40.68 | 1.3M |
| 2025-07-07 | 14.76 | $40.91 | 1.3M |
| 2025-07-03 | 15.32 | $41.21 | 651600 |
| 2025-07-02 | 16.00 | $40.73 | 1.4M |
| 2025-07-01 | 16.49 | $40.95 | 1.6M |
| 2025-06-30 | 17.01 | $40.63 | 1.5M |
| 2025-06-27 | 16.99 | $40.20 | 2.9M |
| 2025-06-26 | 17.11 | $40.42 | 1.3M |
| 2025-06-25 | 16.94 | $39.96 | 1.8M |
| 2025-06-24 | 16.53 | $40.26 | 1.2M |
| 2025-06-23 | 16.40 | $41.06 | 1.4M |
| 2025-06-20 | 16.69 | $40.54 | 2.0M |
| 2025-06-18 | 16.46 | $40.16 | 1.1M |
| 2025-06-17 | 15.85 | $40.11 | 926204 |
| 2025-06-16 | 15.12 | $40.26 | 1.2M |
| 2025-06-13 | 14.55 | $40.96 | 1.0M |
| 2025-06-12 | 14.50 | $41.30 | 1.0M |
| 2025-06-11 | 14.45 | $41.08 | 728706 |
| 2025-06-10 | 14.41 | $41.45 | 733300 |
| 2025-06-09 | 14.27 | $40.81 | 916313 |
| 2025-06-06 | 13.87 | $40.97 | 976844 |
| 2025-06-05 | 13.56 | $41.22 | 809300 |
| 2025-06-04 | 13.26 | $41.25 | 1.2M |
| 2025-06-03 | 13.12 | $42.07 | 1.4M |
| 2025-06-02 | 13.43 | $42.58 | 806445 |
| 2025-05-30 | 13.80 | $42.40 | 1.2M |
| 2025-05-29 | 14.15 | $42.55 | 779913 |
| 2025-05-28 | 14.51 | $41.99 | 1.2M |
| 2025-05-27 | 14.88 | $42.90 | 1.0M |
| 2025-05-23 | 15.42 | $42.00 | 1.2M |
| 2025-05-22 | 15.42 | $41.74 | 687300 |
| 2025-05-21 | 15.30 | $41.97 | 610826 |
| 2025-05-20 | 15.45 | $42.83 | 552527 |
| 2025-05-19 | 16.07 | $42.72 | 1.2M |
| 2025-05-16 | 16.55 | $42.69 | 645619 |
| 2025-05-15 | 17.03 | $42.20 | 964133 |
| 2025-05-14 | 17.20 | $40.94 | 980700 |
| 2025-05-13 | 16.68 | $41.50 | 1.1M |
| 2025-05-12 | 16.58 | $42.62 | 1.2M |
| 2025-05-09 | 16.87 | $42.44 | 612400 |
| 2025-05-08 | 17.04 | $42.33 | 888500 |
| 2025-05-07 | 17.24 | $42.58 | 748848 |
| 2025-05-06 | 17.54 | $42.59 | 672847 |
| 2025-05-05 | 17.79 | $42.38 | 1.0M |
| 2025-05-02 | 17.82 | $41.76 | 648600 |
| 2025-05-01 | 17.42 | $41.56 | 768839 |
| 2025-04-30 | 17.05 | $42.12 | 1.5M |
| 2025-04-29 | 16.66 | $41.70 | 1.0M |
| 2025-04-28 | 16.33 | $41.41 | 1.4M |
| 2025-04-25 | 15.67 | $41.36 | 1.8M |
| 2025-04-24 | 15.07 | $42.98 | 1.3M |
| 2025-04-23 | 15.24 | $43.29 | 997801 |
| 2025-04-22 | 15.52 | $43.71 | 1.1M |
| 2025-04-21 | 15.81 | $42.44 | 891900 |
| 2025-04-17 | 15.76 | $43.08 | 932300 |
| 2025-04-16 | 16.18 | $43.00 | 757300 |
| 2025-04-15 | 16.56 | $43.20 | 898827 |
| 2025-04-14 | 17.09 | $43.25 | 887000 |
| 2025-04-11 | 17.41 | $42.19 | 808617 |
| 2025-04-10 | 17.18 | $41.62 | 1.6M |
| 2025-04-09 | 16.74 | $42.28 | 1.4M |
| 2025-04-08 | 16.28 | $41.42 | 1.4M |
| 2025-04-07 | 16.05 | $41.58 | 1.8M |
| 2025-04-04 | 15.74 | $42.70 | 1.6M |
| 2025-04-03 | 16.11 | $44.31 | 1.9M |
| 2025-04-02 | 16.14 | $44.63 | 818836 |
| 2025-04-01 | 16.38 | $44.75 | 1.3M |
| 2025-03-31 | 16.64 | $44.60 | 1.5M |
| 2025-03-28 | 16.81 | $44.41 | 784822 |
| 2025-03-27 | 17.31 | $43.74 | 1.1M |
| 2025-03-26 | 18.15 | $42.98 | 1.6M |
| 2025-03-25 | 18.65 | $42.56 | 1.1M |
| 2025-03-24 | 19.17 | $43.42 | 811600 |
| 2025-03-21 | 20.06 | $43.74 | 2.4M |
| 2025-03-20 | 20.78 | $44.33 | 894642 |
| 2025-03-19 | 21.19 | $44.27 | 1.0M |
| 2025-03-18 | 21.62 | $44.56 | 930845 |
| 2025-03-17 | 21.88 | $44.77 | 1.2M |
| 2025-03-14 | 21.94 | $44.88 | 1.8M |
| 2025-03-13 | 22.21 | $44.31 | 1.0M |
| 2025-03-12 | 22.76 | $43.57 | 958411 |
| 2025-03-11 | 23.42 | $44.29 | 1.2M |
| 2025-03-10 | 23.74 | $44.95 | 1.0M |
| 2025-03-07 | 23.67 | $44.55 | 1.2M |
| 2025-03-06 | 24.03 | $43.92 | 884800 |
| 2025-03-05 | 24.83 | $43.90 | 773300 |
| 2025-03-04 | 25.31 | $44.40 | 1.4M |
| 2025-03-03 | 25.22 | $45.24 | 1.3M |
| 2025-02-28 | 25.41 | $44.83 | 1.4M |
| 2025-02-27 | 25.92 | $44.10 | 1.3M |
| 2025-02-26 | 26.82 | $44.25 | 1.2M |
| 2025-02-25 | 27.07 | $44.62 | 1.0M |
| 2025-02-24 | 27.20 | $44.31 | 943500 |
| 2025-02-21 | 27.34 | $44.36 | 1.0M |
| 2025-02-20 | 27.68 | $43.80 | 1.5M |
| 2025-02-19 | 28.37 | $43.33 | 1.2M |
| 2025-02-18 | 29.42 | $42.81 | 1.5M |
| 2025-02-14 | 30.91 | $41.64 | 1.7M |
| 2025-02-13 | 32.40 | $42.12 | 1.6M |
| 2025-02-12 | 33.41 | $41.85 | 930500 |
| 2025-02-11 | 34.19 | $41.92 | 926512 |
| 2025-02-10 | 35.00 | $41.19 | 1.2M |
| 2025-02-07 | 35.11 | $40.91 | 782917 |
| 2025-02-06 | 35.34 | $41.32 | 800411 |
| 2025-02-05 | 35.66 | $41.37 | 891700 |
| 2025-02-04 | 36.08 | $40.91 | 733426 |
| 2025-02-03 | 36.08 | $40.95 | 1.3M |
| 2025-01-31 | 36.13 | $41.14 | 1.4M |
| 2025-01-30 | 36.43 | $41.31 | 1.6M |
| 2025-01-29 | 36.73 | $41.28 | 716700 |
| 2025-01-28 | 37.18 | $41.72 | 699300 |
| 2025-01-27 | 37.89 | $42.33 | 1.1M |
| 2025-01-24 | 38.64 | $41.22 | 971000 |
| 2025-01-23 | 38.39 | $41.00 | 736799 |
| 2025-01-22 | 38.20 | $41.26 | 962011 |
| 2025-01-21 | 38.10 | $42.48 | 1.0M |
| 2025-01-17 | 38.45 | $41.82 | 1.1M |
| 2025-01-16 | 38.37 | $41.94 | 1.4M |
| 2025-01-15 | 38.05 | $41.28 | 1.1M |
| 2025-01-14 | 37.80 | $41.05 | 858200 |
| 2025-01-13 | 36.81 | $40.57 | 1.1M |
| 2025-01-10 | 35.30 | $40.56 | 1.6M |
| 2025-01-08 | 33.79 | $42.67 | 1.3M |
| 2025-01-07 | 32.73 | $42.54 | 1.9M |
| 2025-01-06 | 31.72 | $42.33 | 1.8M |
| 2025-01-03 | 30.72 | $43.15 | 1.7M |
| 2025-01-02 | 29.84 | $43.21 | 1.1M |
| 2024-12-31 | 29.21 | $43.62 | 1.1M |
| 2024-12-30 | 28.20 | $43.54 | 816600 |
| 2024-12-27 | 27.04 | $43.52 | 724400 |
| 2024-12-26 | 25.92 | $43.78 | 769117 |
| 2024-12-24 | 24.79 | $43.77 | 491642 |
| 2024-12-23 | 23.44 | $44.20 | 1.6M |
| 2024-12-20 | 22.20 | $44.03 | 2.6M |
| 2024-12-19 | 20.91 | $43.91 | 1.4M |
| 2024-12-18 | 19.56 | $43.66 | 1.3M |
| 2024-12-17 | 18.17 | $44.49 | 976300 |
| 2024-12-16 | 16.85 | $44.25 | 1.3M |
| 2024-12-13 | 15.57 | $44.48 | 2.1M |
| 2024-12-12 | 14.23 | $44.53 | 1.8M |
| 2024-12-11 | 13.19 | $45.16 | 1.0M |
| 2024-12-10 | 12.34 | $45.59 | 1.8M |
| 2024-12-09 | 11.51 | $45.84 | 743287 |
| 2024-12-06 | 11.07 | $46.05 | 381104 |
| 2024-12-05 | 10.63 | $46.46 | 655931 |
| 2024-12-04 | 10.51 | $46.77 | 345816 |
| 2024-12-03 | 10.56 | $47.13 | 649000 |
| 2024-12-02 | 10.95 | $47.21 | 737525 |
| 2024-11-29 | 11.36 | $47.92 | 339308 |
| 2024-11-27 | 11.31 | $48.06 | 698336 |
| 2024-11-26 | 11.14 | $47.71 | 757321 |
| 2024-11-25 | 11.11 | $48.07 | 803300 |
| 2024-11-22 | 10.99 | $47.57 | 768000 |
| 2024-11-21 | 11.17 | $47.60 | 863827 |
| 2024-11-20 | 11.52 | $46.88 | 810200 |
| 2024-11-19 | 11.89 | $46.91 | 559606 |
| 2024-11-18 | 12.22 | $46.78 | 1.6M |
| 2024-11-15 | 12.70 | $46.65 | 1.0M |
| 2024-11-14 | 13.06 | $45.89 | 1.0M |
| 2024-11-13 | 13.29 | $46.33 | 1.0M |
| 2024-11-12 | 13.53 | $47.17 | 614900 |
| 2024-11-11 | 13.81 | $47.45 | 722941 |
| 2024-11-08 | 14.16 | $47.02 | 1.4M |
| 2024-11-07 | 14.87 | $46.49 | 903500 |
| 2024-11-06 | 15.63 | $47.19 | 1.3M |
| 2024-11-05 | 16.17 | $46.72 | 768200 |
| 2024-11-04 | 16.66 | $46.14 | 905600 |
| 2024-11-01 | 16.71 | $46.10 | 1.1M |
| 2024-10-31 | 16.97 | $47.40 | 1.0M |
| 2024-10-30 | 17.41 | $47.47 | 965000 |
| 2024-10-29 | 17.82 | $47.68 | 1.5M |
| 2024-10-28 | 18.17 | $48.70 | 1.0M |
| 2024-10-25 | 17.69 | $48.34 | 1.5M |
| 2024-10-24 | 17.19 | $48.81 | 1.0M |
| 2024-10-23 | 17.06 | $49.00 | 775340 |
| 2024-10-22 | 17.05 | $48.55 | 1.1M |
| 2024-10-21 | 17.24 | $48.50 | 896819 |
| 2024-10-18 | 17.32 | $48.40 | 647700 |
| 2024-10-17 | 17.52 | $48.26 | 644046 |
| 2024-10-16 | 17.55 | $48.72 | 746137 |
| 2024-10-15 | 17.46 | $48.26 | 1.5M |
| 2024-10-14 | 17.54 | $47.55 | 906000 |
| 2024-10-11 | 18.38 | $46.48 | 486625 |
| 2024-10-10 | 18.41 | $45.96 | 710100 |
| 2024-10-09 | 18.36 | $46.09 | 1.0M |
| 2024-10-08 | 18.34 | $46.07 | 857004 |
| 2024-10-07 | 18.44 | $46.27 | 888200 |
| 2024-10-04 | 18.39 | $46.58 | 745400 |
| 2024-10-03 | 18.53 | $46.77 | 500224 |
| 2024-10-02 | 19.13 | $47.53 | 939300 |
| 2024-10-01 | 20.02 | $47.76 | 533526 |
| 2024-09-30 | 20.66 | $47.90 | 830100 |
| 2024-09-27 | 21.33 | $48.09 | 678409 |
| 2024-09-26 | 21.90 | $47.57 | 692338 |
| 2024-09-25 | 22.77 | $47.37 | 1.2M |
| 2024-09-24 | 23.78 | $47.39 | 994337 |
| 2024-09-23 | 24.65 | $48.07 | 1.5M |
| 2024-09-20 | 25.43 | $47.70 | 2.6M |
| 2024-09-19 | 26.34 | $47.87 | 1.8M |
| 2024-09-18 | 27.21 | $48.61 | 725636 |
| 2024-09-17 | 27.20 | $48.84 | 868500 |
| 2024-09-16 | 26.83 | $49.09 | 1.9M |
| 2024-09-13 | 26.55 | $48.59 | 2.0M |
| 2024-09-12 | 26.63 | $47.53 | 676913 |
| 2024-09-11 | 27.07 | $47.83 | 744700 |
| 2024-09-10 | 27.52 | $48.29 | 599706 |
| 2024-09-09 | 27.39 | $48.18 | 517223 |
| 2024-09-06 | 27.42 | $47.98 | 524617 |
| 2024-09-05 | 27.18 | $48.42 | 782552 |
| 2024-09-04 | 26.54 | $48.87 | 731308 |
| 2024-09-03 | 26.05 | $48.51 | 588833 |
| 2024-08-30 | 25.64 | $48.11 | 557200 |
| 2024-08-29 | 25.58 | $47.67 | 442300 |
| 2024-08-28 | 25.70 | $47.61 | 558600 |
| 2024-08-27 | 25.61 | $47.53 | 466900 |
| 2024-08-26 | 25.56 | $47.97 | 531087 |
| 2024-08-23 | 24.88 | $47.71 | 472407 |
| 2024-08-22 | 24.47 | $47.27 | 694100 |
| 2024-08-21 | 24.21 | $47.40 | 949200 |
| 2024-08-20 | 23.98 | $47.00 | 1.0M |
| 2024-08-19 | 24.00 | $46.64 | 864514 |
| 2024-08-16 | 24.18 | $46.53 | 600900 |
| 2024-08-15 | 24.49 | $46.34 | 809400 |
| 2024-08-14 | 24.88 | $46.39 | 655300 |
| 2024-08-13 | 25.06 | $46.54 | 1.1M |
| 2024-08-12 | 25.25 | $46.41 | 552527 |
| 2024-08-09 | 25.66 | $46.37 | 741700 |
| 2024-08-08 | 26.10 | $46.56 | 616513 |
| 2024-08-07 | 26.28 | $46.48 | 922800 |
| 2024-08-06 | 26.50 | $46.07 | 870714 |
| 2024-08-05 | 26.72 | $46.25 | 1.2M |
| 2024-08-02 | 26.96 | $48.03 | 1.1M |
| 2024-08-01 | 26.19 | $47.95 | 741813 |
| 2024-07-31 | 25.57 | $47.38 | 892131 |
| 2024-07-30 | 25.06 | $47.40 | 942144 |
| 2024-07-29 | 24.61 | $46.79 | 1.3M |
| 2024-07-26 | 24.15 | $47.42 | 1.4M |
| 2024-07-25 | 23.31 | $47.87 | 1.3M |
| 2024-07-24 | 21.69 | $47.69 | 2.3M |
| 2024-07-23 | 20.07 | $46.76 | 1.4M |
| 2024-07-22 | 18.72 | $47.13 | 1.1M |
| 2024-07-19 | 17.32 | $46.35 | 667850 |
| 2024-07-18 | 16.04 | $46.60 | 989800 |
| 2024-07-17 | 14.41 | $46.82 | 910800 |
| 2024-07-16 | 12.77 | $46.09 | 799707 |
| 2024-07-15 | 11.49 | $45.16 | 1.3M |
| 2024-07-12 | 10.58 | $44.90 | 904100 |
| 2024-07-11 | 9.36 | $44.59 | 1.0M |
| 2024-07-10 | 8.33 | $43.11 | 571534 |
| 2024-07-09 | 8.50 | $42.63 | 586132 |
| 2024-07-08 | 8.87 | $42.44 | 497418 |
| 2024-07-05 | 9.31 | $42.47 | 880934 |
| 2024-07-03 | 9.77 | $42.44 | 639500 |
| 2024-07-02 | 10.11 | $42.54 | 1.6M |
| 2024-07-01 | 10.42 | $43.02 | 1.0M |
| 2024-06-28 | 10.48 | $43.24 | 2.2M |
| 2024-06-27 | 10.82 | $43.04 | 1.1M |
| 2024-06-26 | 11.38 | $42.50 | 593245 |
| 2024-06-25 | 11.52 | $42.30 | 792555 |
| 2024-06-24 | 12.01 | $42.67 | 742444 |
| 2024-06-21 | 12.52 | $42.69 | 1.6M |
| 2024-06-20 | 13.00 | $42.52 | 1.1M |
| 2024-06-18 | 13.61 | $42.42 | 750202 |
| 2024-06-17 | 14.22 | $42.99 | 1.1M |
| 2024-06-14 | 14.79 | $42.67 | 679400 |
| 2024-06-13 | 15.29 | $42.76 | 840703 |
| 2024-06-12 | 15.91 | $42.76 | 573730 |
| 2024-06-11 | 16.73 | $42.85 | 705100 |
| 2024-06-10 | 17.21 | $42.93 | 575700 |
| 2024-06-07 | 17.71 | $42.80 | 855900 |
| 2024-06-06 | 18.43 | $43.30 | 2.4M |
| 2024-06-05 | 19.28 | $43.69 | 663520 |
| 2024-06-04 | 19.75 | $44.23 | 829236 |
| 2024-06-03 | 20.14 | $44.39 | 665300 |
| 2024-05-31 | 20.06 | $44.56 | 845243 |
| 2024-05-30 | 20.02 | $43.34 | 561228 |
| 2024-05-29 | 20.82 | $42.76 | 630700 |
| 2024-05-28 | 21.89 | $43.40 | 717625 |
| 2024-05-24 | 22.36 | $43.72 | 551025 |
| 2024-05-23 | 23.04 | $43.74 | 720100 |
| 2024-05-22 | 23.73 | $44.70 | 802500 |
| 2024-05-21 | 23.41 | $45.30 | 690400 |
| 2024-05-20 | 22.64 | $44.92 | 991416 |
| 2024-05-17 | 21.99 | $44.99 | 1.0M |
| 2024-05-16 | 21.25 | $45.27 | 938500 |
| 2024-05-15 | 20.55 | $44.64 | 649500 |
| 2024-05-14 | 20.07 | $44.28 | 785900 |
| 2024-05-13 | 19.56 | $44.77 | 822447 |
| 2024-05-10 | 18.65 | $44.55 | 679433 |
| 2024-05-09 | 17.79 | $44.66 | 1.1M |
| 2024-05-08 | 17.00 | $44.06 | 843347 |
| 2024-05-07 | 16.36 | $44.43 | 1.2M |
| 2024-05-06 | 15.68 | $44.30 | 2.2M |
| 2024-05-03 | 15.07 | $43.77 | 1.5M |
| 2024-05-02 | 14.61 | $43.48 | 1.1M |
| 2024-05-01 | 13.84 | $43.92 | 980900 |
| 2024-04-30 | 13.03 | $43.23 | 1.1M |
| 2024-04-29 | 12.51 | $43.37 | 985237 |
| 2024-04-26 | 11.75 | $42.80 | 1.5M |
| 2024-04-25 | 10.95 | $43.25 | 1.2M |
| 2024-04-24 | 10.66 | $43.69 | 669500 |
| 2024-04-23 | 10.36 | $43.55 | 914739 |
| 2024-04-22 | 9.68 | $43.29 | 1.1M |
| 2024-04-19 | 9.08 | $42.80 | 900248 |
| 2024-04-18 | 8.87 | $41.74 | 996200 |
| 2024-04-17 | 9.30 | $40.98 | 775400 |
| 2024-04-16 | 9.07 | $40.55 | 1.2M |
| 2024-04-15 | 8.79 | $40.87 | 1.3M |
| 2024-04-12 | 8.69 | $40.56 | 1.3M |
| 2024-04-11 | 8.61 | $40.72 | 764226 |
| 2024-04-10 | 8.42 | $40.69 | 759225 |
| 2024-04-09 | 8.45 | $42.18 | 646000 |
| 2024-04-08 | 8.47 | $41.66 | 616409 |
| 2024-04-05 | 8.78 | $41.35 | 567423 |
| 2024-04-04 | 9.00 | $41.32 | 1.2M |
| 2024-04-03 | 9.45 | $41.31 | 1.1M |
| 2024-04-02 | 9.70 | $42.01 | 979100 |
| 2024-04-01 | 9.46 | $41.95 | 666028 |
| 2024-03-28 | 9.32 | $42.00 | 676333 |
| 2024-03-27 | 9.17 | $41.68 | 898400 |
| 2024-03-26 | 9.31 | $40.50 | 791900 |
| 2024-03-25 | 9.36 | $40.65 | 531100 |
| 2024-03-22 | 9.56 | $40.73 | 943519 |
| 2024-03-21 | 9.82 | $40.88 | 1.2M |
| 2024-03-20 | 10.26 | $41.26 | 1.3M |
| 2024-03-19 | 10.58 | $41.10 | 600446 |
| 2024-03-18 | 11.03 | $40.99 | 775502 |
| 2024-03-15 | 11.56 | $41.08 | 2.5M |
| 2024-03-14 | 12.12 | $40.75 | 1.3M |
| 2024-03-13 | 12.63 | $41.39 | 961909 |
| 2024-03-12 | 12.72 | $41.59 | 718736 |
| 2024-03-11 | 12.93 | $42.09 | 1.6M |
| 2024-03-08 | 12.78 | $41.53 | 459843 |
| 2024-03-07 | 12.83 | $41.46 | 610800 |
| 2024-03-06 | 13.10 | $40.51 | 838505 |
| 2024-03-05 | 13.69 | $40.41 | 654226 |
| 2024-03-04 | 14.31 | $40.77 | 855300 |
| 2024-03-01 | 14.88 | $40.14 | 1.0M |
| 2024-02-29 | 15.00 | $40.17 | 1.2M |
| 2024-02-28 | 15.59 | $40.61 | 511800 |
| 2024-02-27 | 15.89 | $40.71 | 591979 |
| 2024-02-26 | 16.29 | $40.16 | 660247 |
| 2024-02-23 | 16.70 | $41.44 | 413000 |
| 2024-02-22 | 17.36 | $41.24 | 593704 |
| 2024-02-21 | 18.22 | $41.47 | 845800 |
| 2024-02-20 | 18.90 | $40.96 | 1.4M |
| 2024-02-16 | 19.76 | $40.90 | 1.6M |
| 2024-02-15 | 20.75 | $40.80 | 1.2M |
| 2024-02-14 | 21.51 | $40.03 | 657032 |
| 2024-02-13 | 21.78 | $39.88 | 1.6M |
| 2024-02-12 | 22.06 | $40.70 | 727541 |
| 2024-02-09 | 22.74 | $40.11 | 627700 |
| 2024-02-08 | 22.83 | $39.61 | 664817 |
| 2024-02-07 | 22.30 | $39.68 | 587700 |
| 2024-02-06 | 21.92 | $39.72 | 592700 |
| 2024-02-05 | 21.51 | $39.54 | 1.1M |
| 2024-02-02 | 21.25 | $41.07 | 644100 |
| 2024-02-01 | 21.66 | $41.71 | 797913 |
| 2024-01-31 | 22.17 | $40.93 | 1.1M |
| 2024-01-30 | 22.62 | $41.23 | 847811 |
| 2024-01-29 | 22.86 | $41.07 | 695400 |
| 2024-01-26 | 22.96 | $40.58 | 385000 |
| 2024-01-25 | 22.93 | $40.71 | 1.1M |
| 2024-01-24 | 22.61 | $39.94 | 3.4M |
| 2024-01-23 | 22.24 | $40.38 | 1.3M |
| 2024-01-22 | 22.04 | $40.10 | 1.5M |
| 2024-01-19 | 21.83 | $40.50 | 1.4M |
| 2024-01-18 | 21.79 | $40.56 | 1.1M |
| 2024-01-17 | 21.69 | $40.69 | 888100 |
| 2024-01-16 | 21.62 | $40.92 | 1.9M |
| 2024-01-12 | 21.87 | $42.32 | 429200 |
| 2024-01-11 | 22.94 | $42.12 | 749200 |
| 2024-01-10 | 24.07 | $43.62 | 634000 |
| 2024-01-09 | 24.07 | $43.81 | 1.1M |
| 2024-01-08 | 24.06 | $44.14 | 935700 |
| 2024-01-05 | 23.57 | $44.01 | 889100 |
| 2024-01-04 | 23.06 | $44.28 | 1.3M |
| 2024-01-03 | 22.28 | $44.18 | 1.0M |
| 2024-01-02 | 21.45 | $44.23 | 882000 |
| 2023-12-29 | 20.68 | $43.34 | 1.2M |
| 2023-12-28 | 20.32 | $43.44 | 936836 |
| 2023-12-27 | 19.94 | $43.31 | 556424 |
| 2023-12-26 | 19.70 | $43.27 | 473948 |
| 2023-12-22 | 19.46 | $43.11 | 819700 |
| 2023-12-21 | 19.20 | $43.36 | 699538 |
| 2023-12-20 | 18.94 | $43.07 | 851000 |
| 2023-12-19 | 18.66 | $43.68 | 865700 |
| 2023-12-18 | 18.49 | $43.05 | 1.0M |
| 2023-12-15 | 18.49 | $43.00 | 2.5M |
| 2023-12-14 | 18.49 | $43.80 | 1.6M |
| 2023-12-13 | 17.79 | $44.69 | 1.6M |
| 2023-12-12 | 17.28 | $42.96 | 1.3M |
| 2023-12-11 | 17.54 | $43.11 | 1.2M |
| 2023-12-08 | 17.62 | $42.54 | 728300 |
| 2023-12-07 | 18.10 | $42.43 | 983916 |
| 2023-12-06 | 18.40 | $43.01 | 1.4M |
| 2023-12-05 | 18.71 | $42.02 | 879337 |
| 2023-12-04 | 19.56 | $42.22 | 989064 |
| 2023-12-01 | 20.45 | $41.97 | 609600 |
| 2023-11-30 | 21.22 | $41.06 | 744839 |
| 2023-11-29 | 21.57 | $40.78 | 687134 |
| 2023-11-28 | 22.01 | $41.32 | 818600 |
| 2023-11-27 | 22.73 | $41.48 | 1.4M |
| 2023-11-24 | 23.37 | $41.46 | 264000 |
| 2023-11-22 | 23.97 | $41.20 | 558629 |
| 2023-11-21 | 24.40 | $40.81 | 717700 |
| 2023-11-20 | 24.66 | $40.82 | 873012 |
| 2023-11-17 | 24.99 | $41.31 | 949100 |
| 2023-11-16 | 25.60 | $41.26 | 697300 |
| 2023-11-15 | 26.35 | $41.34 | 1.1M |
| 2023-11-14 | 27.14 | $41.25 | 1.1M |
| 2023-11-13 | 27.57 | $39.19 | 1.1M |
| 2023-11-10 | 27.48 | $40.25 | 542703 |
| 2023-11-09 | 27.75 | $40.44 | 777700 |
| 2023-11-08 | 28.19 | $40.52 | 840223 |
| 2023-11-07 | 28.65 | $41.25 | 706100 |
| 2023-11-06 | 29.65 | $41.51 | 782400 |
| 2023-11-03 | 30.87 | $42.24 | 902402 |
| 2023-11-02 | 32.43 | $41.73 | 1.2M |
| 2023-11-01 | 33.74 | $40.93 | 877840 |
| 2023-10-31 | 34.59 | $40.02 | 970300 |
| 2023-10-30 | 34.57 | $39.52 | 1.2M |
| 2023-10-27 | 34.55 | $39.70 | 1.9M |
| 2023-10-26 | 34.54 | $40.78 | 1.7M |
| 2023-10-25 | 34.96 | $40.14 | 1.6M |
| 2023-10-24 | 34.91 | $39.79 | 1.4M |
| 2023-10-23 | 34.58 | $39.35 | 1.0M |
| 2023-10-20 | 34.23 | $40.04 | 1.4M |
| 2023-10-19 | 34.11 | $40.55 | 1.2M |
| 2023-10-18 | 34.05 | $40.70 | 1.1M |
| 2023-10-17 | 34.21 | $41.36 | 1.3M |
| 2023-10-16 | 34.61 | $41.72 | 1.1M |
| 2023-10-13 | 35.16 | $41.66 | 818748 |
| 2023-10-12 | 35.77 | $41.50 | 1.2M |
| 2023-10-11 | 36.40 | $42.59 | 870017 |
| 2023-10-10 | 37.41 | $41.73 | 893600 |
| 2023-10-09 | 37.83 | $41.13 | 1.4M |
| 2023-10-06 | 37.81 | $40.64 | 1.3M |
| 2023-10-05 | 37.41 | $39.92 | 875415 |
| 2023-10-04 | 36.33 | $39.87 | 897312 |
| 2023-10-03 | 34.99 | $39.49 | 1.1M |
| 2023-10-02 | 33.38 | $38.90 | 1.2M |
| 2023-09-29 | 31.84 | $40.48 | 1.3M |
| 2023-09-28 | 30.65 | $40.66 | 1.2M |
| 2023-09-27 | 29.48 | $41.29 | 1.2M |
| 2023-09-26 | 28.50 | $42.44 | 2.0M |
| 2023-09-25 | 27.94 | $43.12 | 831825 |
| 2023-09-22 | 27.50 | $43.23 | 1.6M |
| 2023-09-21 | 27.03 | $43.04 | 1.0M |
| 2023-09-20 | 26.95 | $43.69 | 861200 |
| 2023-09-19 | 27.20 | $43.80 | 963400 |
| 2023-09-18 | 27.61 | $44.18 | 873200 |
| 2023-09-15 | 28.17 | $44.44 | 2.3M |
| 2023-09-14 | 29.08 | $44.66 | 1.3M |
| 2023-09-13 | 29.73 | $43.72 | 1.5M |
| 2023-09-12 | 29.91 | $43.79 | 460724 |
| 2023-09-11 | 29.68 | $43.70 | 571517 |
| 2023-09-08 | 29.50 | $43.68 | 1.0M |
| 2023-09-07 | 29.03 | $43.42 | 692600 |
| 2023-09-06 | 28.56 | $43.18 | 765600 |
| 2023-09-05 | 27.61 | $42.68 | 1.2M |
| 2023-09-01 | 26.61 | $43.99 | 662220 |
| 2023-08-31 | 25.99 | $43.86 | 937800 |
| 2023-08-30 | 25.52 | $44.23 | 669700 |
| 2023-08-29 | 25.16 | $44.19 | 827644 |
| 2023-08-28 | 24.51 | $44.09 | 1.1M |
| 2023-08-25 | 23.89 | $43.89 | 1.1M |
| 2023-08-24 | 23.04 | $43.86 | 811800 |
| 2023-08-23 | 22.15 | $43.81 | 1.1M |
| 2023-08-22 | 21.18 | $44.06 | 1.1M |
| 2023-08-21 | 19.85 | $43.87 | 1.4M |
| 2023-08-18 | 18.50 | $44.15 | 1.3M |
| 2023-08-17 | 17.28 | $43.65 | 1.8M |
| 2023-08-16 | 15.97 | $44.55 | 764100 |
| 2023-08-15 | 14.97 | $44.39 | 916900 |
| 2023-08-14 | 13.92 | $45.85 | 1.1M |
| 2023-08-11 | 13.53 | $47.13 | 535126 |
| 2023-08-10 | 13.60 | $46.62 | 693709 |
| 2023-08-09 | 13.71 | $47.02 | 793500 |
| 2023-08-08 | 13.60 | $46.97 | 727100 |
| 2023-08-07 | 13.24 | $47.06 | 580000 |
| 2023-08-04 | 12.95 | $46.60 | 736832 |
| 2023-08-03 | 12.65 | $46.83 | 855223 |
| 2023-08-02 | 12.37 | $47.72 | 611928 |
| 2023-08-01 | 12.66 | $47.61 | 994022 |
| 2023-07-31 | 13.07 | $47.67 | 763020 |
| 2023-07-28 | 13.47 | $47.54 | 716519 |
| 2023-07-27 | 13.88 | $47.86 | 783218 |
| 2023-07-26 | 14.61 | $48.99 | 564700 |
| 2023-07-25 | 14.62 | $48.84 | 634000 |
| 2023-07-24 | 14.93 | $49.12 | 655700 |
| 2023-07-21 | 15.25 | $49.16 | 972005 |
| 2023-07-20 | 15.63 | $48.50 | 902943 |
| 2023-07-19 | 16.32 | $46.99 | 854316 |
| 2023-07-18 | 16.00 | $46.36 | 821214 |
| 2023-07-17 | 15.66 | $46.66 | 1.0M |
| 2023-07-14 | 15.78 | $47.50 | 689648 |
| 2023-07-13 | 16.34 | $47.56 | 741100 |
| 2023-07-12 | 16.94 | $47.51 | 809800 |
| 2023-07-11 | 17.50 | $46.57 | 722900 |
| 2023-07-10 | 17.17 | $46.25 | 797300 |
| 2023-07-07 | 16.83 | $46.42 | 940013 |
| 2023-07-06 | 16.54 | $46.93 | 734100 |
| 2023-07-05 | 16.40 | $47.22 | 703928 |
| 2023-07-03 | 16.42 | $47.18 | 559433 |
| 2023-06-30 | 16.07 | $46.83 | 919806 |
| 2023-06-29 | 15.42 | $46.34 | 719328 |
| 2023-06-28 | 14.57 | $46.43 | 1.0M |
| 2023-06-27 | 13.81 | $47.47 | 975505 |
| 2023-06-26 | 13.30 | $47.02 | 941435 |
| 2023-06-23 | 12.16 | $46.05 | 2.2M |
| 2023-06-22 | 10.97 | $47.34 | 988700 |
| 2023-06-21 | 10.31 | $47.89 | 990803 |
| 2023-06-20 | 9.62 | $47.68 | 1.5M |
| 2023-06-16 | 9.39 | $48.67 | 2.6M |
| 2023-06-15 | 9.81 | $48.85 | 1.3M |
| 2023-06-14 | 9.96 | $48.85 | 887100 |
| 2023-06-13 | 10.39 | $49.37 | 672000 |
| 2023-06-12 | 10.92 | $49.38 | 816800 |
| 2023-06-09 | 11.23 | $49.54 | 506926 |
| 2023-06-08 | 11.51 | $49.75 | 781147 |
| 2023-06-07 | 11.64 | $49.97 | 804815 |
| 2023-06-06 | 11.78 | $49.14 | 611935 |
| 2023-06-05 | 12.31 | $49.08 | 880508 |
| 2023-06-02 | 12.88 | $49.66 | 684218 |
| 2023-06-01 | 13.27 | $48.69 | 1.2M |
| 2023-05-31 | 13.07 | $48.73 | 797833 |
| 2023-05-30 | 12.85 | $48.13 | 447600 |
| 2023-05-26 | 12.34 | $48.30 | 427700 |
| 2023-05-25 | 11.55 | $48.51 | 473213 |
| 2023-05-24 | 10.73 | $49.00 | 470900 |
| 2023-05-23 | 10.31 | $49.43 | 591500 |
| 2023-05-22 | 10.17 | $49.41 | 563532 |
| 2023-05-19 | 9.91 | $49.36 | 889100 |
| 2023-05-18 | 9.86 | $49.79 | 868000 |
| 2023-05-17 | 9.55 | $50.19 | 1.4M |
| 2023-05-16 | 9.55 | $50.21 | 757400 |
| 2023-05-15 | 9.55 | $50.72 | 926100 |
| 2023-05-12 | 9.95 | $51.05 | 665000 |
| 2023-05-11 | 10.39 | $50.69 | 518434 |
| 2023-05-10 | 10.85 | $51.22 | 717700 |
| 2023-05-09 | 11.38 | $50.71 | 767316 |
| 2023-05-08 | 11.90 | $51.20 | 646800 |
| 2023-05-05 | 12.26 | $51.35 | 645200 |
| 2023-05-04 | 12.76 | $50.55 | 789171 |
| 2023-05-03 | 13.04 | $49.99 | 723236 |
| 2023-05-02 | 13.48 | $49.80 | 724700 |
| 2023-05-01 | 13.71 | $50.41 | 891600 |
| 2023-04-28 | 14.16 | $50.62 | 1.2M |
| 2023-04-27 | 14.64 | $51.16 | 506822 |
| 2023-04-26 | 14.48 | $50.40 | 578817 |
| 2023-04-25 | 14.42 | $50.82 | 938509 |
| 2023-04-24 | 13.99 | $50.90 | 608600 |
| 2023-04-21 | 13.54 | $50.56 | 727905 |
| 2023-04-20 | 13.06 | $50.95 | 1.2M |
| 2023-04-19 | 12.79 | $50.53 | 765400 |
| 2023-04-18 | 12.74 | $49.80 | 730800 |
| 2023-04-17 | 12.75 | $50.07 | 515326 |
| 2023-04-14 | 12.86 | $49.49 | 873148 |
| 2023-04-13 | 12.97 | $50.57 | 442800 |
| 2023-04-12 | 12.86 | $50.72 | 1.0M |
| 2023-04-11 | 12.06 | $51.05 | 1.4M |
| 2023-04-10 | 11.29 | $50.66 | 455500 |
| 2023-04-06 | 10.74 | $50.46 | 541900 |
| 2023-04-05 | 10.25 | $49.78 | 561645 |
| 2023-04-04 | 10.01 | $48.68 | 534000 |
| 2023-04-03 | 10.33 | $48.68 | 544500 |
| 2023-03-31 | 10.67 | $48.89 | 872400 |
| 2023-03-30 | 10.98 | $48.17 | 320437 |
| 2023-03-29 | 11.51 | $48.08 | 468110 |
| 2023-03-28 | 12.00 | $47.67 | 536400 |
| 2023-03-27 | 12.36 | $47.26 | 510800 |
| 2023-03-24 | 12.59 | $47.14 | 608800 |
| 2023-03-23 | 12.53 | $45.40 | 799915 |
| 2023-03-22 | 12.00 | $46.18 | 764169 |
| 2023-03-21 | 11.78 | $47.30 | 1.1M |
| 2023-03-20 | 11.77 | $48.83 | 809605 |
| 2023-03-17 | 12.15 | $48.12 | 1.2M |
| 2023-03-16 | 12.71 | $48.91 | 640800 |
| 2023-03-15 | 13.34 | $48.16 | 1.2M |
| 2023-03-14 | 13.84 | $47.87 | 1.5M |
| 2023-03-13 | 14.25 | $46.07 | 1.1M |
| 2023-03-10 | 13.98 | $45.62 | 581449 |
| 2023-03-09 | 13.34 | $46.53 | 498960 |
| 2023-03-08 | 13.21 | $47.02 | 481100 |
| 2023-03-07 | 12.90 | $46.74 | 676105 |
| 2023-03-06 | 12.70 | $47.66 | 898814 |
| 2023-03-03 | 12.57 | $47.71 | 689441 |
| 2023-03-02 | 12.57 | $47.49 | 604700 |
| 2023-03-01 | 12.34 | $46.81 | 467731 |
| 2023-02-28 | 12.16 | $47.80 | 976612 |
| 2023-02-27 | 12.58 | $48.28 | 453100 |
| 2023-02-24 | 13.18 | $48.57 | 578200 |
| 2023-02-23 | 13.64 | $48.36 | 633648 |
| 2023-02-22 | 14.32 | $48.37 | 782135 |
| 2023-02-21 | 14.95 | $48.44 | 903417 |
| 2023-02-17 | 15.55 | $49.62 | 825000 |
| 2023-02-16 | 16.18 | $48.16 | 1.1M |
| 2023-02-15 | 16.51 | $47.08 | 1.0M |
| 2023-02-14 | 16.09 | $47.07 | 682713 |
| 2023-02-13 | 15.68 | $47.94 | 570923 |
| 2023-02-10 | 15.74 | $47.69 | 553243 |
| 2023-02-09 | 15.41 | $46.66 | 635336 |
| 2023-02-08 | 15.07 | $47.56 | 595125 |
| 2023-02-07 | 15.11 | $48.36 | 619300 |
| 2023-02-06 | 15.29 | $48.31 | 808000 |
| 2023-02-03 | 15.55 | $48.39 | 1.1M |
| 2023-02-02 | 15.81 | $49.08 | 1.2M |
| 2023-02-01 | 16.50 | $48.00 | 924900 |
| 2023-01-31 | 16.79 | $47.58 | 2.5M |
| 2023-01-30 | 16.54 | $46.92 | 585200 |
| 2023-01-27 | 16.38 | $47.22 | 567629 |
| 2023-01-26 | 16.18 | $47.17 | 510031 |
| 2023-01-25 | 15.82 | $46.89 | 933400 |
| 2023-01-24 | 15.42 | $47.37 | 651000 |
| 2023-01-23 | 15.00 | $46.55 | 1.1M |
| 2023-01-20 | 14.30 | $46.50 | 954535 |
| 2023-01-19 | 13.27 | $45.62 | 1.1M |
| 2023-01-18 | 12.31 | $46.83 | 778320 |
| 2023-01-17 | 11.66 | $47.86 | 1.1M |
| 2023-01-13 | 11.49 | $48.26 | 1.6M |
| 2023-01-12 | 11.31 | $49.59 | 594900 |
| 2023-01-11 | 11.67 | $49.98 | 482200 |
| 2023-01-10 | 12.13 | $49.49 | 476004 |
| 2023-01-09 | 12.67 | $49.46 | 530407 |
| 2023-01-06 | 13.27 | $49.23 | 463719 |
| 2023-01-05 | 13.77 | $48.08 | 432247 |
| 2023-01-04 | 14.11 | $49.02 | 625626 |
| 2023-01-03 | 14.65 | $48.83 | 571100 |
| 2022-12-30 | 15.30 | $49.00 | 540500 |
| 2022-12-29 | 15.65 | $49.90 | 871100 |
| 2022-12-28 | 15.55 | $49.07 | 519222 |
| 2022-12-27 | 15.72 | $49.44 | 567340 |
| 2022-12-23 | 15.96 | $48.99 | 357737 |
| 2022-12-22 | 16.53 | $48.55 | 619209 |
| 2022-12-21 | 17.25 | $48.93 | 975800 |
| 2022-12-20 | 17.53 | $48.21 | 636044 |
| 2022-12-19 | 18.09 | $48.32 | 453300 |
| 2022-12-16 | 18.51 | $48.37 | 1.8M |
| 2022-12-15 | 19.09 | $48.23 | 650333 |
| 2022-12-14 | 19.19 | $49.08 | 686600 |
| 2022-12-13 | 18.74 | $49.01 | 870200 |
| 2022-12-12 | 18.26 | $48.99 | 572200 |
| 2022-12-09 | 18.24 | $48.56 | 430920 |
| 2022-12-08 | 18.13 | $48.79 | 435518 |
| 2022-12-07 | 18.08 | $48.23 | 472600 |
| 2022-12-06 | 17.94 | $48.30 | 685900 |
| 2022-12-05 | 17.95 | $48.42 | 597000 |
| 2022-12-02 | 17.82 | $48.78 | 568500 |
| 2022-12-01 | 17.69 | $48.61 | 843100 |
| 2022-11-30 | 17.28 | $49.23 | 1.5M |
| 2022-11-29 | 17.11 | $47.90 | 627142 |
| 2022-11-28 | 17.51 | $48.41 | 887313 |
| 2022-11-25 | 17.67 | $48.80 | 203200 |
| 2022-11-23 | 17.58 | $48.18 | 527924 |
| 2022-11-22 | 17.77 | $47.91 | 576200 |
| 2022-11-21 | 18.02 | $47.39 | 491539 |
| 2022-11-18 | 18.54 | $47.13 | 840749 |
| 2022-11-17 | 19.10 | $45.88 | 807525 |
| 2022-11-16 | 19.95 | $46.76 | 545700 |
| 2022-11-15 | 20.72 | $46.33 | 602500 |
| 2022-11-14 | 21.76 | $45.74 | 769200 |
| 2022-11-11 | 22.87 | $45.88 | 622300 |
| 2022-11-10 | 24.04 | $46.59 | 969031 |
| 2022-11-09 | 25.28 | $44.16 | 1.4M |
| 2022-11-08 | 25.52 | $44.41 | 1.1M |
| 2022-11-07 | 25.92 | $44.31 | 698900 |
| 2022-11-04 | 26.34 | $45.38 | 813200 |
| 2022-11-03 | 27.18 | $44.73 | 643306 |
| 2022-11-02 | 27.69 | $44.82 | 1.0M |
| 2022-11-01 | 28.55 | $45.06 | 829200 |
| 2022-10-31 | 29.23 | $44.94 | 1.0M |
| 2022-10-28 | 29.97 | $45.46 | 1.3M |
| 2022-10-27 | 30.75 | $44.42 | 2.2M |
| 2022-10-26 | 31.35 | $44.59 | 4.7M |
| 2022-10-25 | 31.77 | $44.68 | 1.4M |
| 2022-10-24 | 32.55 | $43.75 | 570400 |
| 2022-10-21 | 32.80 | $43.79 | 1.0M |
| 2022-10-20 | 32.64 | $42.84 | 717400 |
| 2022-10-19 | 32.27 | $43.72 | 454635 |
| 2022-10-18 | 31.99 | $44.10 | 772222 |
| 2022-10-17 | 31.92 | $43.29 | 890531 |
| 2022-10-14 | 31.30 | $42.37 | 980536 |
| 2022-10-13 | 30.64 | $43.03 | 884800 |
| 2022-10-12 | 29.71 | $42.18 | 927702 |
| 2022-10-11 | 28.28 | $42.61 | 696000 |
| 2022-10-10 | 26.79 | $42.17 | 974944 |
| 2022-10-07 | 25.17 | $42.40 | 907900 |
| 2022-10-06 | 23.49 | $43.74 | 672125 |
| 2022-10-05 | 21.99 | $45.04 | 810100 |
| 2022-10-04 | 20.59 | $45.94 | 1.1M |
| 2022-10-03 | 19.32 | $45.31 | 986630 |
| 2022-09-30 | 17.66 | $43.46 | 1.5M |
| 2022-09-29 | 15.91 | $45.53 | 559300 |
| 2022-09-28 | 14.57 | $47.53 | 800640 |
| 2022-09-27 | 13.63 | $46.79 | 541723 |
| 2022-09-26 | 12.65 | $48.13 | 809804 |
| 2022-09-23 | 11.95 | $49.08 | 570614 |
| 2022-09-22 | 11.56 | $50.36 | 498918 |
| 2022-09-21 | 11.76 | $50.16 | 687515 |
| 2022-09-20 | 12.21 | $50.46 | 611300 |
| 2022-09-19 | 12.32 | $51.12 | 393400 |
| 2022-09-16 | 12.44 | $50.15 | 1.1M |
| 2022-09-15 | 12.06 | $50.03 | 878000 |
| 2022-09-14 | 11.67 | $50.94 | 608407 |
| 2022-09-13 | 11.70 | $51.01 | 1.1M |
| 2022-09-12 | 11.84 | $53.12 | 721900 |
| 2022-09-09 | 12.08 | $52.15 | 494400 |
| 2022-09-08 | 12.72 | $52.10 | 581233 |
| 2022-09-07 | 13.33 | $52.50 | 721500 |
| 2022-09-06 | 13.83 | $51.20 | 601800 |
| 2022-09-02 | 14.11 | $51.72 | 688703 |
| 2022-09-01 | 14.67 | $52.20 | 480535 |
| 2022-08-31 | 14.84 | $51.67 | 575306 |
| 2022-08-30 | 15.01 | $51.94 | 707100 |
| 2022-08-29 | 15.36 | $52.55 | 459726 |
| 2022-08-26 | 15.72 | $52.57 | 498300 |
| 2022-08-25 | 16.54 | $53.65 | 536606 |
| 2022-08-24 | 17.14 | $53.23 | 469512 |
| 2022-08-23 | 17.75 | $53.75 | 476200 |
| 2022-08-22 | 18.01 | $54.27 | 433000 |
| 2022-08-19 | 17.92 | $55.23 | 897400 |
| 2022-08-18 | 17.16 | $55.25 | 812900 |
| 2022-08-17 | 16.26 | $55.62 | 413400 |
| 2022-08-16 | 15.53 | $55.41 | 535514 |
| 2022-08-15 | 14.86 | $55.03 | 612500 |
| 2022-08-12 | 14.38 | $54.66 | 601500 |
| 2022-08-11 | 14.05 | $53.59 | 480740 |
| 2022-08-10 | 13.79 | $54.14 | 558700 |
| 2022-08-09 | 13.34 | $53.85 | 646200 |
| 2022-08-08 | 13.10 | $53.02 | 655500 |
| 2022-08-05 | 13.23 | $52.48 | 599200 |
| 2022-08-04 | 13.59 | $52.68 | 796100 |
| 2022-08-03 | 13.67 | $52.40 | 871000 |
| 2022-08-02 | 13.92 | $51.27 | 908656 |
| 2022-08-01 | 13.84 | $52.15 | 1.1M |
| 2022-07-29 | 13.91 | $51.34 | 993120 |
| 2022-07-28 | 13.51 | $51.46 | 2.3M |
| 2022-07-27 | 13.23 | $50.44 | 1.7M |
| 2022-07-26 | 13.39 | $50.72 | 981300 |
| 2022-07-25 | 13.52 | $50.51 | 1.1M |
| 2022-07-22 | 13.86 | $50.21 | 592201 |
| 2022-07-21 | 14.29 | $50.07 | 818330 |
| 2022-07-20 | 14.93 | $49.78 | 891529 |
| 2022-07-19 | 15.28 | $50.09 | 889920 |
| 2022-07-18 | 15.81 | $49.27 | 864300 |
| 2022-07-15 | 16.54 | $49.49 | 946200 |
| 2022-07-14 | 17.30 | $48.75 | 834211 |
| 2022-07-13 | 17.75 | $47.97 | 707008 |
| 2022-07-12 | 18.63 | $48.58 | 538600 |
| 2022-07-11 | 19.45 | $48.98 | 594301 |
| 2022-07-08 | 20.42 | $48.48 | 814441 |
| 2022-07-07 | 21.35 | $48.78 | 783000 |
| 2022-07-06 | 22.44 | $48.93 | 736300 |
| 2022-07-05 | 23.61 | $47.86 | 1.1M |
| 2022-07-01 | 24.85 | $49.82 | 1.1M |
| 2022-06-30 | 25.32 | $48.33 | 1.2M |
| 2022-06-29 | 26.21 | $48.30 | 1.4M |
| 2022-06-28 | 27.10 | $48.88 | 16.2M |
| 2022-06-27 | 27.97 | $49.49 | 5.4M |
| 2022-06-24 | 28.71 | $47.00 | 1.1M |
| 2022-06-23 | 29.18 | $46.69 | 845312 |
| 2022-06-22 | 29.32 | $46.03 | 548100 |
| 2022-06-21 | 28.98 | $45.64 | 676400 |
| 2022-06-17 | 28.24 | $45.63 | 1.1M |
| 2022-06-16 | 27.46 | $45.40 | 908000 |
| 2022-06-15 | 26.64 | $46.33 | 1.0M |
| 2022-06-14 | 25.89 | $46.25 | 1.2M |
| 2022-06-13 | 25.19 | $47.47 | 1.2M |
| 2022-06-10 | 24.94 | $49.34 | 503900 |
| 2022-06-09 | 25.48 | $49.42 | 697700 |
| 2022-06-08 | 26.45 | $49.62 | 790330 |
| 2022-06-07 | 27.47 | $50.90 | 594712 |
| 2022-06-06 | 28.70 | $50.49 | 671600 |
| 2022-06-03 | 29.76 | $49.73 | 686500 |
| 2022-06-02 | 30.62 | $49.35 | 549209 |
| 2022-06-01 | 30.98 | $49.30 | 844035 |
| 2022-05-31 | 31.62 | $49.25 | 1.0M |
| 2022-05-27 | 32.28 | $48.65 | 731500 |
| 2022-05-26 | 32.35 | $48.27 | 637208 |
| 2022-05-25 | 32.51 | $48.38 | 1.0M |
| 2022-05-24 | 32.63 | $48.60 | 761023 |
| 2022-05-23 | 32.76 | $47.96 | 636800 |
| 2022-05-20 | 33.03 | $48.09 | 730037 |
| 2022-05-19 | 33.22 | $48.62 | 1.2M |
| 2022-05-18 | 33.43 | $48.24 | 814950 |
| 2022-05-17 | 33.79 | $47.79 | 621400 |
| 2022-05-16 | 33.60 | $47.08 | 716343 |
| 2022-05-13 | 33.15 | $46.99 | 993211 |
| 2022-05-12 | 32.53 | $46.95 | 956534 |
| 2022-05-11 | 31.89 | $47.78 | 1.1M |
| 2022-05-10 | 31.38 | $47.25 | 933404 |
| 2022-05-09 | 30.13 | $46.92 | 866046 |
| 2022-05-06 | 28.91 | $46.94 | 631735 |
| 2022-05-05 | 27.47 | $46.91 | 964300 |
| 2022-05-04 | 25.82 | $46.82 | 899303 |
| 2022-05-03 | 24.02 | $46.34 | 1.2M |
| 2022-05-02 | 22.13 | $46.64 | 1.6M |
| 2022-04-29 | 20.15 | $47.33 | 1.4M |
| 2022-04-28 | 18.29 | $49.36 | 1.3M |
| 2022-04-27 | 16.72 | $51.60 | 763243 |
| 2022-04-26 | 15.75 | $52.05 | 748011 |
| 2022-04-25 | 15.05 | $52.66 | 877608 |
| 2022-04-22 | 14.32 | $53.11 | 526225 |
| 2022-04-21 | 14.11 | $54.01 | 595600 |
| 2022-04-20 | 14.39 | $54.23 | 633300 |
| 2022-04-19 | 14.69 | $53.86 | 919300 |
| 2022-04-18 | 14.75 | $53.30 | 836637 |
| 2022-04-14 | 14.82 | $54.37 | 1.1M |
| 2022-04-13 | 15.57 | $54.08 | 531227 |
| 2022-04-12 | 16.37 | $55.21 | 518406 |
| 2022-04-11 | 16.49 | $55.34 | 393005 |
| 2022-04-08 | 16.49 | $56.03 | 366800 |
| 2022-04-07 | 15.88 | $56.26 | 418100 |
| 2022-04-06 | 15.25 | $56.97 | 634100 |
| 2022-04-05 | 14.57 | $55.02 | 579506 |
| 2022-04-04 | 14.45 | $54.78 | 498500 |
| 2022-04-01 | 14.61 | $55.73 | 475100 |
| 2022-03-31 | 14.72 | $55.15 | 614131 |
| 2022-03-30 | 14.35 | $55.60 | 368100 |
| 2022-03-29 | 14.10 | $55.36 | 397400 |
| 2022-03-28 | 14.04 | $54.94 | 331800 |
| 2022-03-25 | 14.17 | $54.61 | 496700 |
| 2022-03-24 | 14.57 | $53.82 | 338300 |
| 2022-03-23 | 15.29 | $54.03 | 587900 |
| 2022-03-22 | 15.98 | $53.98 | 648900 |
| 2022-03-21 | 16.53 | $54.45 | 404514 |
| 2022-03-18 | 17.21 | $53.79 | 1.1M |
| 2022-03-17 | 18.09 | $53.99 | 498635 |
| 2022-03-16 | 18.66 | $54.31 | 668414 |
| 2022-03-15 | 19.25 | $54.44 | 399000 |
| 2022-03-14 | 19.55 | $53.79 | 662807 |
| 2022-03-11 | 19.86 | $54.10 | 534813 |
| 2022-03-10 | 19.87 | $54.48 | 700332 |
| 2022-03-09 | 20.14 | $54.29 | 1.0M |
| 2022-03-08 | 20.04 | $54.60 | 1.1M |
| 2022-03-07 | 19.98 | $53.53 | 704115 |
| 2022-03-04 | 20.51 | $53.82 | 626200 |
| 2022-03-03 | 21.08 | $52.39 | 530100 |
| 2022-03-02 | 21.80 | $50.92 | 542600 |
| 2022-03-01 | 21.58 | $50.20 | 440128 |
| 2022-02-28 | 21.34 | $50.77 | 559300 |
| 2022-02-25 | 21.42 | $50.77 | 430845 |
| 2022-02-24 | 21.48 | $49.29 | 909244 |
| 2022-02-23 | 20.23 | $48.82 | 469341 |
| 2022-02-22 | 19.14 | $49.33 | 531300 |
| 2022-02-18 | 18.04 | $49.74 | 573821 |
| 2022-02-17 | 17.22 | $50.29 | 675300 |
| 2022-02-16 | 16.36 | $50.42 | 655740 |
| 2022-02-15 | 15.26 | $50.31 | 329942 |
| 2022-02-14 | 14.33 | $50.73 | 671700 |
| 2022-02-11 | 13.38 | $51.56 | 398800 |
| 2022-02-10 | 12.98 | $51.37 | 495141 |
| 2022-02-09 | 12.56 | $52.38 | 391242 |
| 2022-02-08 | 12.71 | $52.53 | 393522 |
| 2022-02-07 | 13.01 | $52.47 | 434800 |
| 2022-02-04 | 13.16 | $52.00 | 364521 |
| 2022-02-03 | 13.02 | $52.50 | 458037 |
| 2022-02-02 | 13.65 | $52.67 | 626800 |
| 2022-02-01 | 14.13 | $51.75 | 648200 |
| 2022-01-31 | 14.47 | $52.54 | 484500 |
| 2022-01-28 | 14.92 | $52.45 | 591430 |
| 2022-01-27 | 15.30 | $51.74 | 582940 |
| 2022-01-26 | 15.60 | $51.20 | 626400 |
| 2022-01-25 | 15.68 | $51.48 | 423411 |
| 2022-01-24 | 15.86 | $52.00 | 536400 |
| 2022-01-21 | 16.05 | $52.51 | 472224 |
| 2022-01-20 | 16.35 | $52.76 | 356749 |
| 2022-01-19 | 16.40 | $53.13 | 440910 |
| 2022-01-18 | 16.65 | $52.64 | 477600 |
| 2022-01-14 | 17.11 | $53.20 | 353030 |
| 2022-01-13 | 17.16 | $53.16 | 425648 |
| 2022-01-12 | 17.22 | $52.52 | 459006 |
| 2022-01-11 | 17.63 | $52.56 | 483208 |
| 2022-01-10 | 18.06 | $53.17 | 472500 |
| 2022-01-07 | 17.79 | $53.27 | 629401 |
| 2022-01-06 | 17.61 | $52.59 | 470544 |
| 2022-01-05 | 17.66 | $52.83 | 453800 |
| 2022-01-04 | 17.73 | $52.44 | 306300 |
| 2022-01-03 | 17.95 | $52.61 | 342512 |
| 2021-12-31 | 18.18 | $52.92 | 270230 |
| 2021-12-30 | 17.83 | $52.72 | 378400 |
| 2021-12-29 | 17.46 | $52.90 | 167300 |
| 2021-12-28 | 17.18 | $52.39 | 301347 |
| 2021-12-27 | 17.15 | $51.71 | 362711 |
| 2021-12-23 | 17.56 | $51.32 | 387300 |
| 2021-12-22 | 17.80 | $52.09 | 296900 |
| 2021-12-21 | 17.71 | $51.80 | 430700 |
| 2021-12-20 | 17.61 | $52.19 | 508200 |
| 2021-12-17 | 17.78 | $51.87 | 833649 |
| 2021-12-16 | 17.37 | $52.55 | 736522 |
| 2021-12-15 | 16.81 | $51.80 | 710400 |
| 2021-12-14 | 16.86 | $50.66 | 582900 |
| 2021-12-13 | 17.30 | $50.95 | 707823 |
| 2021-12-10 | 17.77 | $50.77 | 649000 |
| 2021-12-09 | 18.03 | $50.66 | 545900 |
| 2021-12-08 | 18.34 | $51.14 | 309407 |
| 2021-12-07 | 18.50 | $50.87 | 320135 |
| 2021-12-06 | 18.52 | $51.21 | 459000 |
| 2021-12-03 | 18.53 | $50.48 | 408953 |
| 2021-12-02 | 19.26 | $50.16 | 474241 |
| 2021-12-01 | 20.04 | $49.00 | 376203 |
| 2021-11-30 | 21.00 | $48.67 | 564100 |
| 2021-11-29 | 21.95 | $50.27 | 405500 |
| 2021-11-26 | 22.65 | $49.55 | 261500 |
| 2021-11-24 | 23.49 | $50.56 | 356400 |
| 2021-11-23 | 23.33 | $50.49 | 256500 |
| 2021-11-22 | 23.22 | $50.56 | 360817 |
| 2021-11-19 | 23.09 | $49.92 | 317800 |
| 2021-11-18 | 23.43 | $49.51 | 337520 |
| 2021-11-17 | 24.08 | $49.46 | 386411 |
| 2021-11-16 | 24.87 | $49.34 | 372903 |
| 2021-11-15 | 25.36 | $49.93 | 327100 |
| 2021-11-12 | 25.57 | $49.35 | 494239 |
| 2021-11-11 | 25.87 | $49.88 | 346843 |
| 2021-11-10 | 26.09 | $50.13 | 341632 |
| 2021-11-09 | 26.33 | $49.32 | 285800 |
| 2021-11-08 | 26.82 | $49.28 | 423100 |
| 2021-11-05 | 27.32 | $50.33 | 417600 |
| 2021-11-04 | 27.42 | $49.20 | 511648 |
| 2021-11-03 | 27.72 | $49.81 | 745000 |
| 2021-11-02 | 27.50 | $49.96 | 620800 |
| 2021-11-01 | 27.17 | $50.15 | 603000 |
| 2021-10-29 | 26.96 | $49.31 | 1.1M |
| 2021-10-28 | 26.97 | $48.51 | 793013 |
| 2021-10-27 | 27.57 | $47.82 | 2.3M |
| 2021-10-26 | 28.28 | $48.18 | 984600 |
| 2021-10-25 | 28.66 | $48.78 | 651507 |
| 2021-10-22 | 28.88 | $48.71 | 368239 |
| 2021-10-21 | 29.34 | $48.41 | 397726 |
| 2021-10-20 | 29.96 | $48.27 | 420500 |
| 2021-10-19 | 30.62 | $47.69 | 477000 |
| 2021-10-18 | 31.54 | $47.81 | 405531 |
| 2021-10-15 | 32.51 | $48.32 | 411124 |
| 2021-10-14 | 33.09 | $49.14 | 312200 |
| 2021-10-13 | 33.84 | $48.53 | 468700 |
| 2021-10-12 | 34.90 | $48.29 | 610700 |
| 2021-10-11 | 36.01 | $47.72 | 333700 |
| 2021-10-08 | 37.24 | $48.76 | 269600 |
| 2021-10-07 | 38.05 | $48.78 | 336800 |
| 2021-10-06 | 38.75 | $49.11 | 387700 |
| 2021-10-05 | 39.57 | $48.42 | 466500 |
| 2021-10-04 | 40.59 | $48.45 | 497504 |
| 2021-10-01 | 41.73 | $47.29 | 405924 |
| 2021-09-30 | 43.36 | $46.99 | 465147 |
| 2021-09-29 | 45.08 | $48.06 | 294636 |
| 2021-09-28 | 46.62 | $47.45 | 335800 |
| 2021-09-27 | 48.25 | $47.78 | 482900 |
| 2021-09-24 | 49.78 | $48.32 | 384425 |
| 2021-09-23 | 51.24 | $49.07 | 568700 |
| 2021-09-22 | 52.58 | $48.45 | 413800 |
| 2021-09-21 | 54.12 | $48.14 | 456100 |
| 2021-09-20 | 55.65 | $48.24 | 669600 |
| 2021-09-17 | 57.25 | $48.54 | 1.5M |
| 2021-09-16 | 58.66 | $49.51 | 345733 |
| 2021-09-15 | 59.70 | $50.25 | 312020 |
| 2021-09-14 | 60.58 | $50.15 | 421300 |
| 2021-09-13 | 61.42 | $50.29 | 410300 |
| 2021-09-10 | 62.23 | $50.35 | 356000 |
| 2021-09-09 | 62.94 | $51.42 | 491900 |
| 2021-09-08 | 63.09 | $51.84 | 472640 |
| 2021-09-07 | 63.26 | $50.66 | 399214 |
| 2021-09-03 | 63.26 | $51.76 | 364545 |
| 2021-09-02 | 62.64 | $52.15 | 368826 |
| 2021-09-01 | 61.95 | $52.12 | 527446 |
| 2021-08-31 | 61.23 | $51.35 | 526100 |
| 2021-08-30 | 60.54 | $50.89 | 426035 |
| 2021-08-27 | 59.84 | $50.72 | 346213 |
| 2021-08-26 | 59.12 | $50.32 | 287825 |
| 2021-08-25 | 58.40 | $50.52 | 448200 |
| 2021-08-24 | 57.41 | $50.99 | 364700 |
| 2021-08-23 | 56.22 | $51.42 | 492502 |
| 2021-08-20 | 54.95 | $51.65 | 460639 |
| 2021-08-19 | 53.55 | $51.21 | 537500 |
| 2021-08-18 | 52.08 | $50.96 | 560600 |
| 2021-08-17 | 50.55 | $51.36 | 542244 |
| 2021-08-16 | 48.91 | $50.94 | 465521 |
| 2021-08-13 | 47.19 | $50.65 | 234916 |
| 2021-08-12 | 45.41 | $50.22 | 226900 |
| 2021-08-11 | 43.53 | $50.33 | 466200 |
| 2021-08-10 | 41.56 | $49.49 | 692300 |
| 2021-08-09 | 39.50 | $50.08 | 309825 |
| 2021-08-06 | 37.24 | $50.35 | 579200 |
| 2021-08-05 | 34.79 | $49.78 | 541000 |
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