Is PGIM Ultra Short Bond ETF (PULS) a Buy, Sell, or Hold?
Enter your email address below for free access to our PGIM Ultra Short Bond ETF (PULS) research center and poll results.
AMEX : PULS
PGIM Ultra Short Bond ETF — Technical Indicators
$49.65 USD
$0.02 (0.04%)
- Volume
- 2.67M
- Average Volume
- 2.44M
- Market Capitalization
- $17.4B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.84
- Year Low
- $49.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.62
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.98
Average
49.48
Maximum
49.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.62 | $49.65 | 2.7M |
| 2026-07-20 | 49.62 | $49.63 | 1.8M |
| 2026-07-17 | 49.62 | $49.64 | 1.8M |
| 2026-07-16 | 49.62 | $49.62 | 1.9M |
| 2026-07-15 | 49.62 | $49.62 | 1.9M |
| 2026-07-14 | 49.62 | $49.61 | 2.6M |
| 2026-07-13 | 49.62 | $49.60 | 1.6M |
| 2026-07-10 | 49.63 | $49.59 | 1.9M |
| 2026-07-09 | 49.63 | $49.58 | 2.0M |
| 2026-07-08 | 49.63 | $49.58 | 2.0M |
| 2026-07-07 | 49.63 | $49.59 | 2.0M |
| 2026-07-06 | 49.62 | $49.58 | 2.6M |
| 2026-07-02 | 49.62 | $49.57 | 2.0M |
| 2026-07-01 | 49.62 | $49.55 | 4.1M |
| 2026-06-30 | 49.63 | $49.55 | 2.5M |
| 2026-06-29 | 49.63 | $49.71 | 2.3M |
| 2026-06-26 | 49.62 | $49.70 | 1.9M |
| 2026-06-25 | 49.62 | $49.69 | 2.2M |
| 2026-06-24 | 49.62 | $49.67 | 2.0M |
| 2026-06-23 | 49.62 | $49.68 | 2.4M |
| 2026-06-22 | 49.62 | $49.65 | 1.8M |
| 2026-06-18 | 49.62 | $49.65 | 1.8M |
| 2026-06-17 | 49.62 | $49.61 | 3.6M |
| 2026-06-16 | 49.63 | $49.65 | 2.2M |
| 2026-06-15 | 49.63 | $49.64 | 2.6M |
| 2026-06-12 | 49.63 | $49.64 | 1.6M |
| 2026-06-11 | 49.63 | $49.62 | 2.9M |
| 2026-06-10 | 49.63 | $49.60 | 2.4M |
| 2026-06-09 | 49.63 | $49.59 | 2.3M |
| 2026-06-08 | 49.63 | $49.57 | 2.0M |
| 2026-06-05 | 49.63 | $49.57 | 15.1M |
| 2026-06-04 | 49.63 | $49.58 | 2.2M |
| 2026-06-03 | 49.63 | $49.57 | 2.1M |
| 2026-06-02 | 49.63 | $49.57 | 2.9M |
| 2026-06-01 | 49.63 | $49.56 | 3.2M |
| 2026-05-29 | 49.63 | $49.56 | 2.3M |
| 2026-05-28 | 49.63 | $49.71 | 3.4M |
| 2026-05-27 | 49.63 | $49.71 | 1.7M |
| 2026-05-26 | 49.63 | $49.70 | 2.0M |
| 2026-05-22 | 49.63 | $49.70 | 2.0M |
| 2026-05-21 | 49.63 | $49.67 | 2.2M |
| 2026-05-20 | 49.63 | $49.67 | 2.1M |
| 2026-05-19 | 49.63 | $49.64 | 2.7M |
| 2026-05-18 | 49.63 | $49.65 | 1.7M |
| 2026-05-15 | 49.64 | $49.63 | 2.1M |
| 2026-05-14 | 49.64 | $49.63 | 1.6M |
| 2026-05-13 | 49.64 | $49.62 | 1.7M |
| 2026-05-12 | 49.64 | $49.63 | 1.6M |
| 2026-05-11 | 49.64 | $49.62 | 1.9M |
| 2026-05-08 | 49.64 | $49.62 | 1.8M |
| 2026-05-07 | 49.63 | $49.61 | 3.8M |
| 2026-05-06 | 49.63 | $49.59 | 2.1M |
| 2026-05-05 | 49.63 | $49.57 | 2.0M |
| 2026-05-04 | 49.63 | $49.57 | 2.5M |
| 2026-05-01 | 49.63 | $49.58 | 2.5M |
| 2026-04-30 | 49.63 | $49.56 | 1.7M |
| 2026-04-29 | 49.63 | $49.69 | 1.6M |
| 2026-04-28 | 49.62 | $49.71 | 1.7M |
| 2026-04-27 | 49.61 | $49.71 | 3.7M |
| 2026-04-24 | 49.61 | $49.70 | 2.4M |
| 2026-04-23 | 49.61 | $49.67 | 1.9M |
| 2026-04-22 | 49.61 | $49.66 | 2.0M |
| 2026-04-21 | 49.61 | $49.66 | 2.3M |
| 2026-04-20 | 49.61 | $49.67 | 2.0M |
| 2026-04-17 | 49.60 | $49.66 | 9.0M |
| 2026-04-16 | 49.60 | $49.63 | 2.7M |
| 2026-04-15 | 49.60 | $49.63 | 1.7M |
| 2026-04-14 | 49.60 | $49.62 | 7.1M |
| 2026-04-13 | 49.60 | $49.60 | 8.6M |
| 2026-04-10 | 49.60 | $49.60 | 3.3M |
| 2026-04-09 | 49.60 | $49.58 | 2.1M |
| 2026-04-08 | 49.60 | $49.58 | 2.7M |
| 2026-04-07 | 49.61 | $49.55 | 2.2M |
| 2026-04-06 | 49.61 | $49.54 | 3.4M |
| 2026-04-02 | 49.61 | $49.54 | 2.4M |
| 2026-04-01 | 49.62 | $49.52 | 2.4M |
| 2026-03-31 | 49.62 | $49.50 | 2.6M |
| 2026-03-30 | 49.62 | $49.66 | 2.2M |
| 2026-03-27 | 49.62 | $49.66 | 2.6M |
| 2026-03-26 | 49.63 | $49.63 | 3.1M |
| 2026-03-25 | 49.64 | $49.65 | 2.2M |
| 2026-03-24 | 49.64 | $49.65 | 3.6M |
| 2026-03-23 | 49.65 | $49.64 | 2.7M |
| 2026-03-20 | 49.65 | $49.62 | 4.0M |
| 2026-03-19 | 49.66 | $49.62 | 2.9M |
| 2026-03-18 | 49.67 | $49.64 | 2.4M |
| 2026-03-17 | 49.67 | $49.64 | 2.2M |
| 2026-03-16 | 49.67 | $49.62 | 2.0M |
| 2026-03-13 | 49.68 | $49.61 | 2.1M |
| 2026-03-12 | 49.68 | $49.60 | 3.6M |
| 2026-03-11 | 49.69 | $49.61 | 2.8M |
| 2026-03-10 | 49.69 | $49.63 | 2.2M |
| 2026-03-09 | 49.69 | $49.61 | 3.0M |
| 2026-03-06 | 49.69 | $49.62 | 2.0M |
| 2026-03-05 | 49.70 | $49.59 | 2.4M |
| 2026-03-04 | 49.70 | $49.59 | 1.9M |
| 2026-03-03 | 49.70 | $49.60 | 2.8M |
| 2026-03-02 | 49.70 | $49.61 | 4.2M |
| 2026-02-27 | 49.71 | $49.80 | 3.3M |
| 2026-02-26 | 49.71 | $49.77 | 2.7M |
| 2026-02-25 | 49.71 | $49.76 | 3.7M |
| 2026-02-24 | 49.71 | $49.76 | 2.2M |
| 2026-02-23 | 49.71 | $49.76 | 2.2M |
| 2026-02-20 | 49.71 | $49.75 | 3.4M |
| 2026-02-19 | 49.71 | $49.73 | 2.2M |
| 2026-02-18 | 49.71 | $49.72 | 2.3M |
| 2026-02-17 | 49.71 | $49.72 | 2.3M |
| 2026-02-13 | 49.71 | $49.72 | 2.7M |
| 2026-02-12 | 49.71 | $49.68 | 2.5M |
| 2026-02-11 | 49.71 | $49.68 | 2.4M |
| 2026-02-10 | 49.71 | $49.68 | 2.7M |
| 2026-02-09 | 49.71 | $49.68 | 2.4M |
| 2026-02-06 | 49.71 | $49.67 | 3.0M |
| 2026-02-05 | 49.71 | $49.65 | 3.7M |
| 2026-02-04 | 49.70 | $49.63 | 2.9M |
| 2026-02-03 | 49.70 | $49.64 | 3.3M |
| 2026-02-02 | 49.70 | $49.62 | 3.5M |
| 2026-01-30 | 49.70 | $49.80 | 4.3M |
| 2026-01-29 | 49.69 | $49.78 | 2.3M |
| 2026-01-28 | 49.68 | $49.77 | 2.7M |
| 2026-01-27 | 49.68 | $49.77 | 2.6M |
| 2026-01-26 | 49.69 | $49.76 | 2.3M |
| 2026-01-23 | 49.69 | $49.76 | 2.0M |
| 2026-01-22 | 49.69 | $49.73 | 2.5M |
| 2026-01-21 | 49.69 | $49.72 | 5.2M |
| 2026-01-20 | 49.69 | $49.71 | 3.1M |
| 2026-01-16 | 49.69 | $49.72 | 3.3M |
| 2026-01-15 | 49.69 | $49.69 | 2.6M |
| 2026-01-14 | 49.69 | $49.69 | 3.3M |
| 2026-01-13 | 49.69 | $49.69 | 3.0M |
| 2026-01-12 | 49.69 | $49.67 | 2.2M |
| 2026-01-09 | 49.70 | $49.66 | 3.2M |
| 2026-01-08 | 49.70 | $49.64 | 2.2M |
| 2026-01-07 | 49.70 | $49.64 | 3.5M |
| 2026-01-06 | 49.70 | $49.63 | 2.9M |
| 2026-01-05 | 49.70 | $49.62 | 2.3M |
| 2026-01-02 | 49.70 | $49.62 | 2.0M |
| 2025-12-31 | 49.70 | $49.59 | 1.8M |
| 2025-12-30 | 49.70 | $49.58 | 2.4M |
| 2025-12-29 | 49.70 | $49.80 | 1.9M |
| 2025-12-26 | 49.71 | $49.79 | 1.8M |
| 2025-12-24 | 49.71 | $49.77 | 1.3M |
| 2025-12-23 | 49.71 | $49.75 | 1.9M |
| 2025-12-22 | 49.71 | $49.75 | 2.1M |
| 2025-12-19 | 49.71 | $49.76 | 2.4M |
| 2025-12-18 | 49.71 | $49.75 | 2.4M |
| 2025-12-17 | 49.71 | $49.72 | 2.3M |
| 2025-12-16 | 49.71 | $49.72 | 1.9M |
| 2025-12-15 | 49.71 | $49.71 | 1.7M |
| 2025-12-12 | 49.71 | $49.71 | 3.3M |
| 2025-12-11 | 49.71 | $49.70 | 1.8M |
| 2025-12-10 | 49.71 | $49.67 | 3.3M |
| 2025-12-09 | 49.71 | $49.66 | 2.0M |
| 2025-12-08 | 49.71 | $49.66 | 2.1M |
| 2025-12-05 | 49.71 | $49.65 | 2.4M |
| 2025-12-04 | 49.71 | $49.64 | 2.2M |
| 2025-12-03 | 49.71 | $49.64 | 2.2M |
| 2025-12-02 | 49.71 | $49.62 | 2.5M |
| 2025-12-01 | 49.71 | $49.62 | 2.6M |
| 2025-11-28 | 49.72 | $49.81 | 1.1M |
| 2025-11-26 | 49.72 | $49.79 | 1.8M |
| 2025-11-25 | 49.72 | $49.78 | 2.7M |
| 2025-11-24 | 49.72 | $49.77 | 1.5M |
| 2025-11-21 | 49.72 | $49.77 | 2.2M |
| 2025-11-20 | 49.73 | $49.74 | 2.6M |
| 2025-11-19 | 49.73 | $49.74 | 3.0M |
| 2025-11-18 | 49.73 | $49.72 | 2.9M |
| 2025-11-17 | 49.73 | $49.71 | 1.8M |
| 2025-11-14 | 49.73 | $49.72 | 2.4M |
| 2025-11-13 | 49.73 | $49.70 | 1.8M |
| 2025-11-12 | 49.74 | $49.70 | 2.1M |
| 2025-11-11 | 49.74 | $49.69 | 1.7M |
| 2025-11-10 | 49.74 | $49.69 | 2.1M |
| 2025-11-07 | 49.74 | $49.68 | 2.0M |
| 2025-11-06 | 49.74 | $49.65 | 2.3M |
| 2025-11-05 | 49.75 | $49.65 | 2.7M |
| 2025-11-04 | 49.75 | $49.64 | 2.0M |
| 2025-11-03 | 49.75 | $49.64 | 2.6M |
| 2025-10-31 | 49.75 | $49.83 | 2.6M |
| 2025-10-30 | 49.74 | $49.80 | 1.8M |
| 2025-10-29 | 49.74 | $49.81 | 6.6M |
| 2025-10-28 | 49.73 | $49.81 | 2.0M |
| 2025-10-27 | 49.73 | $49.79 | 1.6M |
| 2025-10-24 | 49.73 | $49.79 | 4.0M |
| 2025-10-23 | 49.73 | $49.77 | 1.9M |
| 2025-10-22 | 49.73 | $49.78 | 2.2M |
| 2025-10-21 | 49.73 | $49.77 | 2.2M |
| 2025-10-20 | 49.74 | $49.75 | 2.0M |
| 2025-10-17 | 49.74 | $49.75 | 1.5M |
| 2025-10-16 | 49.74 | $49.74 | 1.9M |
| 2025-10-15 | 49.74 | $49.73 | 2.0M |
| 2025-10-14 | 49.74 | $49.74 | 3.0M |
| 2025-10-13 | 49.74 | $49.73 | 1.4M |
| 2025-10-10 | 49.74 | $49.71 | 2.4M |
| 2025-10-09 | 49.74 | $49.69 | 1.6M |
| 2025-10-08 | 49.74 | $49.69 | 2.0M |
| 2025-10-07 | 49.74 | $49.69 | 1.8M |
| 2025-10-06 | 49.74 | $49.67 | 2.0M |
| 2025-10-03 | 49.74 | $49.67 | 2.3M |
| 2025-10-02 | 49.75 | $49.67 | 2.4M |
| 2025-10-01 | 49.75 | $49.66 | 2.7M |
| 2025-09-30 | 49.74 | $49.83 | 2.7M |
| 2025-09-29 | 49.73 | $49.82 | 1.5M |
| 2025-09-26 | 49.73 | $49.80 | 1.6M |
| 2025-09-25 | 49.73 | $49.78 | 1.8M |
| 2025-09-24 | 49.73 | $49.80 | 2.0M |
| 2025-09-23 | 49.73 | $49.79 | 1.6M |
| 2025-09-22 | 49.73 | $49.79 | 2.1M |
| 2025-09-19 | 49.73 | $49.77 | 1.6M |
| 2025-09-18 | 49.73 | $49.76 | 1.7M |
| 2025-09-17 | 49.73 | $49.75 | 2.0M |
| 2025-09-16 | 49.73 | $49.75 | 2.1M |
| 2025-09-15 | 49.73 | $49.74 | 1.6M |
| 2025-09-12 | 49.73 | $49.72 | 2.1M |
| 2025-09-11 | 49.73 | $49.71 | 1.7M |
| 2025-09-10 | 49.73 | $49.70 | 2.0M |
| 2025-09-09 | 49.73 | $49.69 | 2.3M |
| 2025-09-08 | 49.72 | $49.69 | 1.7M |
| 2025-09-05 | 49.72 | $49.69 | 2.1M |
| 2025-09-04 | 49.72 | $49.66 | 1.5M |
| 2025-09-03 | 49.72 | $49.65 | 2.0M |
| 2025-09-02 | 49.72 | $49.62 | 3.0M |
| 2025-08-29 | 49.72 | $49.83 | 3.0M |
| 2025-08-28 | 49.71 | $49.80 | 1.6M |
| 2025-08-27 | 49.71 | $49.78 | 2.2M |
| 2025-08-26 | 49.71 | $49.78 | 1.6M |
| 2025-08-25 | 49.71 | $49.78 | 2.2M |
| 2025-08-22 | 49.71 | $49.79 | 2.4M |
| 2025-08-21 | 49.70 | $49.74 | 2.3M |
| 2025-08-20 | 49.70 | $49.75 | 1.7M |
| 2025-08-19 | 49.70 | $49.73 | 1.8M |
| 2025-08-18 | 49.70 | $49.73 | 2.5M |
| 2025-08-15 | 49.70 | $49.72 | 1.9M |
| 2025-08-14 | 49.70 | $49.70 | 1.7M |
| 2025-08-13 | 49.70 | $49.70 | 1.9M |
| 2025-08-12 | 49.70 | $49.69 | 2.0M |
| 2025-08-11 | 49.70 | $49.66 | 1.8M |
| 2025-08-08 | 49.70 | $49.66 | 1.7M |
| 2025-08-07 | 49.69 | $49.64 | 1.8M |
| 2025-08-06 | 49.69 | $49.65 | 2.8M |
| 2025-08-05 | 49.69 | $49.63 | 2.0M |
| 2025-08-04 | 49.69 | $49.64 | 2.7M |
| 2025-08-01 | 49.69 | $49.63 | 3.3M |
| 2025-07-31 | 49.69 | $49.77 | 2.6M |
| 2025-07-30 | 49.68 | $49.76 | 2.7M |
| 2025-07-29 | 49.67 | $49.76 | 1.5M |
| 2025-07-28 | 49.67 | $49.75 | 1.6M |
| 2025-07-25 | 49.67 | $49.75 | 1.8M |
| 2025-07-24 | 49.67 | $49.72 | 1.8M |
| 2025-07-23 | 49.67 | $49.73 | 1.9M |
| 2025-07-22 | 49.67 | $49.73 | 1.4M |
| 2025-07-21 | 49.67 | $49.72 | 1.8M |
| 2025-07-18 | 49.67 | $49.70 | 1.8M |
| 2025-07-17 | 49.67 | $49.68 | 1.7M |
| 2025-07-16 | 49.67 | $49.68 | 2.0M |
| 2025-07-15 | 49.66 | $49.65 | 1.9M |
| 2025-07-14 | 49.66 | $49.65 | 1.6M |
| 2025-07-11 | 49.66 | $49.64 | 1.3M |
| 2025-07-10 | 49.66 | $49.64 | 2.0M |
| 2025-07-09 | 49.66 | $49.62 | 1.5M |
| 2025-07-08 | 49.66 | $49.61 | 1.3M |
| 2025-07-07 | 49.66 | $49.60 | 2.0M |
| 2025-07-03 | 49.66 | $49.60 | 1.5M |
| 2025-07-02 | 49.66 | $49.59 | 2.4M |
| 2025-07-01 | 49.65 | $49.58 | 4.1M |
| 2025-06-30 | 49.65 | $49.76 | 2.3M |
| 2025-06-27 | 49.65 | $49.76 | 1.5M |
| 2025-06-26 | 49.65 | $49.74 | 3.0M |
| 2025-06-25 | 49.65 | $49.72 | 1.6M |
| 2025-06-24 | 49.65 | $49.72 | 1.9M |
| 2025-06-23 | 49.64 | $49.72 | 1.9M |
| 2025-06-20 | 49.64 | $49.69 | 2.1M |
| 2025-06-18 | 49.64 | $49.67 | 1.9M |
| 2025-06-17 | 49.64 | $49.67 | 1.7M |
| 2025-06-16 | 49.64 | $49.66 | 1.7M |
| 2025-06-13 | 49.64 | $49.64 | 1.8M |
| 2025-06-12 | 49.63 | $49.63 | 4.7M |
| 2025-06-11 | 49.63 | $49.62 | 1.9M |
| 2025-06-10 | 49.63 | $49.60 | 1.6M |
| 2025-06-09 | 49.63 | $49.60 | 2.6M |
| 2025-06-06 | 49.63 | $49.58 | 1.8M |
| 2025-06-05 | 49.62 | $49.57 | 1.7M |
| 2025-06-04 | 49.62 | $49.58 | 1.5M |
| 2025-06-03 | 49.62 | $49.56 | 2.5M |
| 2025-06-02 | 49.61 | $49.55 | 2.0M |
| 2025-05-30 | 49.61 | $49.73 | 1.9M |
| 2025-05-29 | 49.60 | $49.72 | 3.1M |
| 2025-05-28 | 49.59 | $49.69 | 1.9M |
| 2025-05-27 | 49.59 | $49.70 | 2.6M |
| 2025-05-23 | 49.59 | $49.70 | 2.1M |
| 2025-05-22 | 49.58 | $49.67 | 2.4M |
| 2025-05-21 | 49.58 | $49.63 | 1.9M |
| 2025-05-20 | 49.58 | $49.66 | 1.6M |
| 2025-05-19 | 49.57 | $49.64 | 1.8M |
| 2025-05-16 | 49.57 | $49.63 | 1.6M |
| 2025-05-15 | 49.56 | $49.62 | 1.8M |
| 2025-05-14 | 49.55 | $49.58 | 1.7M |
| 2025-05-13 | 49.55 | $49.58 | 3.2M |
| 2025-05-12 | 49.54 | $49.56 | 4.9M |
| 2025-05-09 | 49.53 | $49.55 | 1.3M |
| 2025-05-08 | 49.53 | $49.52 | 1.3M |
| 2025-05-07 | 49.52 | $49.52 | 1.4M |
| 2025-05-06 | 49.52 | $49.53 | 1.8M |
| 2025-05-05 | 49.51 | $49.49 | 1.7M |
| 2025-05-02 | 49.51 | $49.49 | 2.3M |
| 2025-05-01 | 49.52 | $49.46 | 2.7M |
| 2025-04-30 | 49.52 | $49.65 | 2.5M |
| 2025-04-29 | 49.52 | $49.63 | 1.8M |
| 2025-04-28 | 49.52 | $49.64 | 2.5M |
| 2025-04-25 | 49.52 | $49.64 | 2.1M |
| 2025-04-24 | 49.53 | $49.61 | 2.0M |
| 2025-04-23 | 49.53 | $49.54 | 2.5M |
| 2025-04-22 | 49.54 | $49.55 | 2.0M |
| 2025-04-21 | 49.54 | $49.54 | 2.9M |
| 2025-04-17 | 49.55 | $49.52 | 1.9M |
| 2025-04-16 | 49.55 | $49.49 | 1.7M |
| 2025-04-15 | 49.56 | $49.47 | 2.9M |
| 2025-04-14 | 49.57 | $49.41 | 2.2M |
| 2025-04-11 | 49.58 | $49.41 | 2.6M |
| 2025-04-10 | 49.59 | $49.39 | 3.8M |
| 2025-04-09 | 49.60 | $49.42 | 6.0M |
| 2025-04-08 | 49.61 | $49.44 | 3.6M |
| 2025-04-07 | 49.62 | $49.44 | 14.8M |
| 2025-04-04 | 49.63 | $49.53 | 6.3M |
| 2025-04-03 | 49.63 | $49.56 | 5.6M |
| 2025-04-02 | 49.64 | $49.53 | 1.7M |
| 2025-04-01 | 49.64 | $49.54 | 2.6M |
| 2025-03-31 | 49.64 | $49.73 | 2.6M |
| 2025-03-28 | 49.64 | $49.72 | 2.5M |
| 2025-03-27 | 49.64 | $49.69 | 1.6M |
| 2025-03-26 | 49.64 | $49.68 | 1.5M |
| 2025-03-25 | 49.64 | $49.67 | 1.4M |
| 2025-03-24 | 49.65 | $49.65 | 1.7M |
| 2025-03-21 | 49.65 | $49.66 | 1.9M |
| 2025-03-20 | 49.65 | $49.65 | 1.3M |
| 2025-03-19 | 49.66 | $49.66 | 2.8M |
| 2025-03-18 | 49.66 | $49.64 | 1.5M |
| 2025-03-17 | 49.66 | $49.63 | 2.0M |
| 2025-03-14 | 49.66 | $49.62 | 2.0M |
| 2025-03-13 | 49.66 | $49.61 | 1.9M |
| 2025-03-12 | 49.66 | $49.60 | 3.2M |
| 2025-03-11 | 49.67 | $49.60 | 3.2M |
| 2025-03-10 | 49.67 | $49.62 | 3.4M |
| 2025-03-07 | 49.67 | $49.60 | 1.9M |
| 2025-03-06 | 49.67 | $49.60 | 2.1M |
| 2025-03-05 | 49.67 | $49.59 | 3.3M |
| 2025-03-04 | 49.67 | $49.60 | 3.3M |
| 2025-03-03 | 49.67 | $49.61 | 3.2M |
| 2025-02-28 | 49.67 | $49.78 | 2.3M |
| 2025-02-27 | 49.67 | $49.74 | 2.1M |
| 2025-02-26 | 49.67 | $49.74 | 1.4M |
| 2025-02-25 | 49.67 | $49.74 | 2.1M |
| 2025-02-24 | 49.67 | $49.72 | 5.6M |
| 2025-02-21 | 49.67 | $49.73 | 1.6M |
| 2025-02-20 | 49.67 | $49.69 | 1.2M |
| 2025-02-19 | 49.67 | $49.69 | 2.1M |
| 2025-02-18 | 49.67 | $49.67 | 1.6M |
| 2025-02-14 | 49.67 | $49.68 | 1.6M |
| 2025-02-13 | 49.67 | $49.66 | 2.6M |
| 2025-02-12 | 49.67 | $49.63 | 3.0M |
| 2025-02-11 | 49.67 | $49.63 | 1.6M |
| 2025-02-10 | 49.67 | $49.62 | 7.0M |
| 2025-02-07 | 49.67 | $49.60 | 1.8M |
| 2025-02-06 | 49.67 | $49.60 | 1.8M |
| 2025-02-05 | 49.67 | $49.60 | 1.8M |
| 2025-02-04 | 49.67 | $49.59 | 3.2M |
| 2025-02-03 | 49.67 | $49.58 | 3.3M |
| 2025-01-31 | 49.67 | $49.76 | 2.5M |
| 2025-01-30 | 49.66 | $49.75 | 10.3M |
| 2025-01-29 | 49.65 | $49.75 | 5.3M |
| 2025-01-28 | 49.63 | $49.74 | 1.5M |
| 2025-01-27 | 49.63 | $49.73 | 1.8M |
| 2025-01-24 | 49.64 | $49.73 | 1.3M |
| 2025-01-23 | 49.64 | $49.71 | 1.5M |
| 2025-01-22 | 49.64 | $49.70 | 2.1M |
| 2025-01-21 | 49.64 | $49.69 | 1.9M |
| 2025-01-17 | 49.64 | $49.67 | 1.5M |
| 2025-01-16 | 49.64 | $49.65 | 4.4M |
| 2025-01-15 | 49.64 | $49.66 | 2.0M |
| 2025-01-14 | 49.64 | $49.64 | 1.4M |
| 2025-01-13 | 49.64 | $49.62 | 2.3M |
| 2025-01-10 | 49.65 | $49.61 | 2.3M |
| 2025-01-08 | 49.65 | $49.61 | 7.6M |
| 2025-01-07 | 49.65 | $49.59 | 1.5M |
| 2025-01-06 | 49.65 | $49.59 | 1.5M |
| 2025-01-03 | 49.65 | $49.58 | 1.4M |
| 2025-01-02 | 49.66 | $49.56 | 1.8M |
| 2024-12-31 | 49.66 | $49.55 | 1.6M |
| 2024-12-30 | 49.66 | $49.54 | 2.6M |
| 2024-12-27 | 49.67 | $49.52 | 2.2M |
| 2024-12-26 | 49.69 | $49.74 | 1.0M |
| 2024-12-24 | 49.69 | $49.75 | 743800 |
| 2024-12-23 | 49.69 | $49.73 | 1.3M |
| 2024-12-20 | 49.69 | $49.73 | 2.1M |
| 2024-12-19 | 49.69 | $49.70 | 4.5M |
| 2024-12-18 | 49.69 | $49.69 | 1.7M |
| 2024-12-17 | 49.69 | $49.71 | 3.0M |
| 2024-12-16 | 49.69 | $49.69 | 2.1M |
| 2024-12-13 | 49.68 | $49.67 | 1.4M |
| 2024-12-12 | 49.68 | $49.67 | 1.2M |
| 2024-12-11 | 49.68 | $49.67 | 1.1M |
| 2024-12-10 | 49.68 | $49.66 | 1.4M |
| 2024-12-09 | 49.68 | $49.66 | 1.9M |
| 2024-12-06 | 49.68 | $49.65 | 2.7M |
| 2024-12-05 | 49.68 | $49.62 | 1.4M |
| 2024-12-04 | 49.68 | $49.62 | 2.1M |
| 2024-12-03 | 49.68 | $49.61 | 1.4M |
| 2024-12-02 | 49.67 | $49.60 | 1.5M |
| 2024-11-29 | 49.67 | $49.79 | 695624 |
| 2024-11-27 | 49.67 | $49.77 | 1.7M |
| 2024-11-26 | 49.67 | $49.75 | 1.5M |
| 2024-11-25 | 49.67 | $49.75 | 1.9M |
| 2024-11-22 | 49.67 | $49.73 | 1.4M |
| 2024-11-21 | 49.67 | $49.70 | 1.2M |
| 2024-11-20 | 49.67 | $49.70 | 1.2M |
| 2024-11-19 | 49.67 | $49.70 | 1.3M |
| 2024-11-18 | 49.67 | $49.69 | 1.3M |
| 2024-11-15 | 49.67 | $49.68 | 1.4M |
| 2024-11-14 | 49.68 | $49.67 | 1.4M |
| 2024-11-13 | 49.68 | $49.65 | 1.7M |
| 2024-11-12 | 49.68 | $49.64 | 1.7M |
| 2024-11-11 | 49.68 | $49.65 | 1.4M |
| 2024-11-08 | 49.68 | $49.65 | 1.2M |
| 2024-11-07 | 49.68 | $49.63 | 2.4M |
| 2024-11-06 | 49.68 | $49.58 | 1.9M |
| 2024-11-05 | 49.68 | $49.58 | 1.4M |
| 2024-11-04 | 49.69 | $49.58 | 1.8M |
| 2024-11-01 | 49.69 | $49.56 | 2.0M |
| 2024-10-31 | 49.69 | $49.75 | 1.9M |
| 2024-10-30 | 49.68 | $49.75 | 2.9M |
| 2024-10-29 | 49.67 | $49.76 | 853161 |
| 2024-10-28 | 49.66 | $49.75 | 1.0M |
| 2024-10-25 | 49.67 | $49.74 | 1.1M |
| 2024-10-24 | 49.67 | $49.72 | 1.0M |
| 2024-10-23 | 49.67 | $49.71 | 1.1M |
| 2024-10-22 | 49.67 | $49.72 | 1.3M |
| 2024-10-21 | 49.68 | $49.71 | 1.2M |
| 2024-10-18 | 49.68 | $49.71 | 4.0M |
| 2024-10-17 | 49.68 | $49.70 | 1.4M |
| 2024-10-16 | 49.68 | $49.69 | 1.7M |
| 2024-10-15 | 49.68 | $49.67 | 1.1M |
| 2024-10-14 | 49.68 | $49.65 | 1.3M |
| 2024-10-11 | 49.68 | $49.68 | 1.8M |
| 2024-10-10 | 49.68 | $49.64 | 1.6M |
| 2024-10-09 | 49.68 | $49.61 | 1.2M |
| 2024-10-08 | 49.68 | $49.62 | 1.8M |
| 2024-10-07 | 49.68 | $49.60 | 1.5M |
| 2024-10-04 | 49.68 | $49.59 | 1.7M |
| 2024-10-03 | 49.68 | $49.59 | 1.1M |
| 2024-10-02 | 49.68 | $49.59 | 4.6M |
| 2024-10-01 | 49.68 | $49.59 | 6.2M |
| 2024-09-30 | 49.68 | $49.78 | 1.6M |
| 2024-09-27 | 49.68 | $49.80 | 2.4M |
| 2024-09-26 | 49.68 | $49.76 | 1.6M |
| 2024-09-25 | 49.67 | $49.76 | 1.3M |
| 2024-09-24 | 49.67 | $49.77 | 1.2M |
| 2024-09-23 | 49.67 | $49.74 | 2.0M |
| 2024-09-20 | 49.67 | $49.73 | 2.5M |
| 2024-09-19 | 49.67 | $49.70 | 1.4M |
| 2024-09-18 | 49.67 | $49.69 | 1.8M |
| 2024-09-17 | 49.67 | $49.68 | 1.5M |
| 2024-09-16 | 49.66 | $49.69 | 1.6M |
| 2024-09-13 | 49.66 | $49.68 | 1.4M |
| 2024-09-12 | 49.66 | $49.64 | 1.5M |
| 2024-09-11 | 49.66 | $49.62 | 1.8M |
| 2024-09-10 | 49.66 | $49.63 | 5.3M |
| 2024-09-09 | 49.65 | $49.60 | 3.3M |
| 2024-09-06 | 49.65 | $49.61 | 2.5M |
| 2024-09-05 | 49.65 | $49.57 | 1.8M |
| 2024-09-04 | 49.65 | $49.58 | 2.1M |
| 2024-09-03 | 49.64 | $49.55 | 3.3M |
| 2024-08-30 | 49.64 | $49.77 | 1.3M |
| 2024-08-29 | 49.63 | $49.74 | 1.5M |
| 2024-08-28 | 49.62 | $49.73 | 2.1M |
| 2024-08-27 | 49.62 | $49.73 | 1.3M |
| 2024-08-26 | 49.62 | $49.72 | 1.4M |
| 2024-08-23 | 49.62 | $49.72 | 1.6M |
| 2024-08-22 | 49.62 | $49.67 | 1.7M |
| 2024-08-21 | 49.62 | $49.69 | 3.5M |
| 2024-08-20 | 49.62 | $49.68 | 1.0M |
| 2024-08-19 | 49.62 | $49.65 | 2.0M |
| 2024-08-16 | 49.62 | $49.64 | 1.1M |
| 2024-08-15 | 49.62 | $49.61 | 1.4M |
| 2024-08-14 | 49.62 | $49.62 | 1.3M |
| 2024-08-13 | 49.62 | $49.61 | 1.5M |
| 2024-08-12 | 49.62 | $49.59 | 3.5M |
| 2024-08-09 | 49.62 | $49.56 | 1.1M |
| 2024-08-08 | 49.63 | $49.53 | 1.4M |
| 2024-08-07 | 49.63 | $49.52 | 2.7M |
| 2024-08-06 | 49.63 | $49.53 | 1.6M |
| 2024-08-05 | 49.63 | $49.52 | 6.9M |
| 2024-08-02 | 49.63 | $49.57 | 2.1M |
| 2024-08-01 | 49.63 | $49.54 | 2.1M |
| 2024-07-31 | 49.63 | $49.73 | 1.7M |
| 2024-07-30 | 49.62 | $49.72 | 1.5M |
| 2024-07-29 | 49.61 | $49.72 | 1.1M |
| 2024-07-26 | 49.61 | $49.72 | 1.1M |
| 2024-07-25 | 49.61 | $49.67 | 1.3M |
| 2024-07-24 | 49.61 | $49.69 | 1.2M |
| 2024-07-23 | 49.61 | $49.67 | 1.4M |
| 2024-07-22 | 49.61 | $49.65 | 1.4M |
| 2024-07-19 | 49.61 | $49.64 | 952243 |
| 2024-07-18 | 49.61 | $49.63 | 1.6M |
| 2024-07-17 | 49.61 | $49.63 | 1.4M |
| 2024-07-16 | 49.61 | $49.62 | 1.1M |
| 2024-07-15 | 49.61 | $49.61 | 3.8M |
| 2024-07-12 | 49.61 | $49.61 | 1.4M |
| 2024-07-11 | 49.61 | $49.59 | 1.1M |
| 2024-07-10 | 49.61 | $49.56 | 904136 |
| 2024-07-09 | 49.61 | $49.56 | 980843 |
| 2024-07-08 | 49.61 | $49.55 | 1.3M |
| 2024-07-05 | 49.61 | $49.54 | 1.5M |
| 2024-07-03 | 49.61 | $49.52 | 1.1M |
| 2024-07-02 | 49.61 | $49.50 | 1.6M |
| 2024-07-01 | 49.61 | $49.47 | 1.3M |
| 2024-06-28 | 49.62 | $49.70 | 941900 |
| 2024-06-27 | 49.63 | $49.70 | 942900 |
| 2024-06-26 | 49.63 | $49.68 | 945000 |
| 2024-06-25 | 49.63 | $49.68 | 3.1M |
| 2024-06-24 | 49.63 | $49.67 | 1.1M |
| 2024-06-21 | 49.63 | $49.67 | 1.0M |
| 2024-06-20 | 49.63 | $49.64 | 1.4M |
| 2024-06-18 | 49.63 | $49.65 | 1.1M |
| 2024-06-17 | 49.63 | $49.61 | 1.2M |
| 2024-06-14 | 49.63 | $49.62 | 1.2M |
| 2024-06-13 | 49.63 | $49.60 | 881342 |
| 2024-06-12 | 49.64 | $49.59 | 4.8M |
| 2024-06-11 | 49.64 | $49.59 | 716500 |
| 2024-06-10 | 49.64 | $49.58 | 938808 |
| 2024-06-07 | 49.64 | $49.56 | 1.7M |
| 2024-06-06 | 49.64 | $49.56 | 1.1M |
| 2024-06-05 | 49.64 | $49.55 | 1.1M |
| 2024-06-04 | 49.64 | $49.55 | 1.2M |
| 2024-06-03 | 49.63 | $49.54 | 1.3M |
| 2024-05-31 | 49.63 | $49.75 | 1.0M |
| 2024-05-30 | 49.62 | $49.73 | 1.1M |
| 2024-05-29 | 49.61 | $49.71 | 1.0M |
| 2024-05-28 | 49.61 | $49.71 | 1.4M |
| 2024-05-24 | 49.61 | $49.70 | 1.4M |
| 2024-05-23 | 49.61 | $49.68 | 1.0M |
| 2024-05-22 | 49.61 | $49.67 | 988407 |
| 2024-05-21 | 49.61 | $49.67 | 1.1M |
| 2024-05-20 | 49.60 | $49.65 | 975034 |
| 2024-05-17 | 49.60 | $49.65 | 735100 |
| 2024-05-16 | 49.60 | $49.64 | 2.2M |
| 2024-05-15 | 49.60 | $49.64 | 1.4M |
| 2024-05-14 | 49.60 | $49.60 | 1.0M |
| 2024-05-13 | 49.60 | $49.59 | 1.6M |
| 2024-05-10 | 49.60 | $49.56 | 978700 |
| 2024-05-09 | 49.60 | $49.57 | 1.2M |
| 2024-05-08 | 49.60 | $49.55 | 2.4M |
| 2024-05-07 | 49.59 | $49.54 | 862805 |
| 2024-05-06 | 49.59 | $49.54 | 1.4M |
| 2024-05-03 | 49.59 | $49.54 | 1.2M |
| 2024-05-02 | 49.59 | $49.51 | 1.6M |
| 2024-05-01 | 49.59 | $49.50 | 2.0M |
| 2024-04-30 | 49.59 | $49.70 | 1.7M |
| 2024-04-29 | 49.58 | $49.69 | 3.4M |
| 2024-04-26 | 49.57 | $49.67 | 941800 |
| 2024-04-25 | 49.57 | $49.66 | 1.4M |
| 2024-04-24 | 49.57 | $49.64 | 1.3M |
| 2024-04-23 | 49.58 | $49.65 | 1.2M |
| 2024-04-22 | 49.58 | $49.63 | 1.7M |
| 2024-04-19 | 49.58 | $49.62 | 1.3M |
| 2024-04-18 | 49.58 | $49.60 | 1.3M |
| 2024-04-17 | 49.58 | $49.60 | 2.1M |
| 2024-04-16 | 49.58 | $49.57 | 1.6M |
| 2024-04-15 | 49.58 | $49.57 | 1.0M |
| 2024-04-12 | 49.58 | $49.58 | 1.1M |
| 2024-04-11 | 49.58 | $49.55 | 1.0M |
| 2024-04-10 | 49.58 | $49.50 | 2.0M |
| 2024-04-09 | 49.59 | $49.55 | 877800 |
| 2024-04-08 | 49.58 | $49.53 | 934900 |
| 2024-04-05 | 49.59 | $49.52 | 960535 |
| 2024-04-04 | 49.58 | $49.51 | 752713 |
| 2024-04-03 | 49.58 | $49.50 | 1.0M |
| 2024-04-02 | 49.58 | $49.48 | 1.7M |
| 2024-04-01 | 49.58 | $49.47 | 1.2M |
| 2024-03-28 | 49.58 | $49.70 | 1.4M |
| 2024-03-27 | 49.58 | $49.69 | 1.4M |
| 2024-03-26 | 49.58 | $49.68 | 972400 |
| 2024-03-25 | 49.58 | $49.67 | 1.3M |
| 2024-03-22 | 49.58 | $49.66 | 1.1M |
| 2024-03-21 | 49.58 | $49.64 | 809638 |
| 2024-03-20 | 49.57 | $49.62 | 656130 |
| 2024-03-19 | 49.57 | $49.62 | 945234 |
| 2024-03-18 | 49.57 | $49.60 | 1.2M |
| 2024-03-15 | 49.57 | $49.58 | 794944 |
| 2024-03-14 | 49.57 | $49.57 | 790200 |
| 2024-03-13 | 49.57 | $49.56 | 1.3M |
| 2024-03-12 | 49.57 | $49.55 | 1.2M |
| 2024-03-11 | 49.57 | $49.54 | 1.1M |
| 2024-03-08 | 49.56 | $49.54 | 1.3M |
| 2024-03-07 | 49.56 | $49.51 | 1.1M |
| 2024-03-06 | 49.56 | $49.49 | 1.1M |
| 2024-03-05 | 49.56 | $49.50 | 1.2M |
| 2024-03-04 | 49.56 | $49.47 | 1.0M |
| 2024-03-01 | 49.56 | $49.47 | 1.7M |
| 2024-02-29 | 49.56 | $49.66 | 3.0M |
| 2024-02-28 | 49.56 | $49.65 | 1.1M |
| 2024-02-27 | 49.56 | $49.65 | 943917 |
| 2024-02-26 | 49.56 | $49.64 | 1.1M |
| 2024-02-23 | 49.56 | $49.64 | 938300 |
| 2024-02-22 | 49.56 | $49.61 | 866035 |
| 2024-02-21 | 49.56 | $49.61 | 1.1M |
| 2024-02-20 | 49.56 | $49.59 | 1.4M |
| 2024-02-16 | 49.56 | $49.58 | 1.2M |
| 2024-02-15 | 49.56 | $49.57 | 1.2M |
| 2024-02-14 | 49.56 | $49.55 | 990716 |
| 2024-02-13 | 49.56 | $49.51 | 1.1M |
| 2024-02-12 | 49.56 | $49.54 | 1.2M |
| 2024-02-09 | 49.56 | $49.50 | 956938 |
| 2024-02-08 | 49.56 | $49.49 | 1.3M |
| 2024-02-07 | 49.56 | $49.49 | 863631 |
| 2024-02-06 | 49.56 | $49.48 | 1.0M |
| 2024-02-05 | 49.55 | $49.46 | 1.6M |
| 2024-02-02 | 49.55 | $49.44 | 1.6M |
| 2024-02-01 | 49.55 | $49.45 | 1.4M |
| 2024-01-31 | 49.55 | $49.70 | 1.2M |
| 2024-01-30 | 49.53 | $49.66 | 1.9M |
| 2024-01-29 | 49.52 | $49.67 | 1.2M |
| 2024-01-26 | 49.50 | $49.64 | 625851 |
| 2024-01-25 | 49.49 | $49.64 | 937922 |
| 2024-01-24 | 49.49 | $49.60 | 844107 |
| 2024-01-23 | 49.49 | $49.60 | 748538 |
| 2024-01-22 | 49.49 | $49.60 | 1.1M |
| 2024-01-19 | 49.48 | $49.58 | 1.2M |
| 2024-01-18 | 49.48 | $49.55 | 1.2M |
| 2024-01-17 | 49.48 | $49.55 | 1.1M |
| 2024-01-16 | 49.48 | $49.53 | 1.3M |
| 2024-01-12 | 49.48 | $49.54 | 1.2M |
| 2024-01-11 | 49.47 | $49.50 | 6.2M |
| 2024-01-10 | 49.47 | $49.46 | 1.3M |
| 2024-01-09 | 49.47 | $49.45 | 942711 |
| 2024-01-08 | 49.47 | $49.45 | 1.1M |
| 2024-01-05 | 49.46 | $49.43 | 1.1M |
| 2024-01-04 | 49.46 | $49.41 | 883960 |
| 2024-01-03 | 49.46 | $49.41 | 941139 |
| 2024-01-02 | 49.46 | $49.39 | 1.0M |
| 2023-12-29 | 49.46 | $49.39 | 687719 |
| 2023-12-28 | 49.46 | $49.37 | 1.4M |
| 2023-12-27 | 49.47 | $49.36 | 1.1M |
| 2023-12-26 | 49.48 | $49.60 | 1.3M |
| 2023-12-22 | 49.48 | $49.58 | 931704 |
| 2023-12-21 | 49.47 | $49.57 | 1.1M |
| 2023-12-20 | 49.47 | $49.56 | 1.2M |
| 2023-12-19 | 49.46 | $49.52 | 921635 |
| 2023-12-18 | 49.46 | $49.53 | 2.3M |
| 2023-12-15 | 49.45 | $49.50 | 2.0M |
| 2023-12-14 | 49.45 | $49.50 | 1.3M |
| 2023-12-13 | 49.44 | $49.49 | 1.6M |
| 2023-12-12 | 49.44 | $49.43 | 1.5M |
| 2023-12-11 | 49.44 | $49.43 | 1.1M |
| 2023-12-08 | 49.43 | $49.38 | 1.3M |
| 2023-12-07 | 49.42 | $49.40 | 958239 |
| 2023-12-06 | 49.42 | $49.39 | 1.0M |
| 2023-12-05 | 49.42 | $49.38 | 1.9M |
| 2023-12-04 | 49.41 | $49.37 | 1.7M |
| 2023-12-01 | 49.41 | $49.35 | 1.6M |
| 2023-11-30 | 49.40 | $49.56 | 847500 |
| 2023-11-29 | 49.39 | $49.55 | 1.2M |
| 2023-11-28 | 49.38 | $49.53 | 684000 |
| 2023-11-27 | 49.38 | $49.52 | 1.3M |
| 2023-11-24 | 49.38 | $49.50 | 495421 |
| 2023-11-22 | 49.37 | $49.48 | 842000 |
| 2023-11-21 | 49.37 | $49.44 | 2.1M |
| 2023-11-20 | 49.37 | $49.45 | 786700 |
| 2023-11-17 | 49.37 | $49.43 | 1.2M |
| 2023-11-16 | 49.37 | $49.41 | 764023 |
| 2023-11-15 | 49.37 | $49.39 | 1.8M |
| 2023-11-14 | 49.36 | $49.39 | 1.1M |
| 2023-11-13 | 49.36 | $49.35 | 636500 |
| 2023-11-10 | 49.36 | $49.30 | 937500 |
| 2023-11-09 | 49.37 | $49.30 | 1.0M |
| 2023-11-08 | 49.37 | $49.30 | 1.7M |
| 2023-11-07 | 49.37 | $49.32 | 965400 |
| 2023-11-06 | 49.37 | $49.28 | 2.0M |
| 2023-11-03 | 49.37 | $49.29 | 3.1M |
| 2023-11-02 | 49.37 | $49.26 | 1.3M |
| 2023-11-01 | 49.38 | $49.25 | 824126 |
| 2023-10-31 | 49.38 | $49.47 | 811310 |
| 2023-10-30 | 49.37 | $49.47 | 596811 |
| 2023-10-27 | 49.36 | $49.45 | 1.0M |
| 2023-10-26 | 49.36 | $49.45 | 1.1M |
| 2023-10-25 | 49.36 | $49.43 | 569645 |
| 2023-10-24 | 49.36 | $49.42 | 990706 |
| 2023-10-23 | 49.36 | $49.41 | 2.0M |
| 2023-10-20 | 49.37 | $49.41 | 1.9M |
| 2023-10-19 | 49.37 | $49.37 | 647702 |
| 2023-10-18 | 49.37 | $49.37 | 772110 |
| 2023-10-17 | 49.37 | $49.34 | 898000 |
| 2023-10-16 | 49.38 | $49.36 | 814500 |
| 2023-10-13 | 49.38 | $49.36 | 692738 |
| 2023-10-12 | 49.38 | $49.35 | 577522 |
| 2023-10-11 | 49.38 | $49.35 | 817500 |
| 2023-10-10 | 49.38 | $49.32 | 696827 |
| 2023-10-09 | 49.38 | $49.33 | 443339 |
| 2023-10-06 | 49.38 | $49.31 | 1.0M |
| 2023-10-05 | 49.38 | $49.30 | 717600 |
| 2023-10-04 | 49.38 | $49.28 | 1.5M |
| 2023-10-03 | 49.38 | $49.28 | 1.3M |
| 2023-10-02 | 49.38 | $49.26 | 4.2M |
| 2023-09-29 | 49.38 | $49.49 | 668108 |
| 2023-09-28 | 49.38 | $49.47 | 810822 |
| 2023-09-27 | 49.38 | $49.46 | 1.1M |
| 2023-09-26 | 49.38 | $49.45 | 2.3M |
| 2023-09-25 | 49.38 | $49.46 | 710400 |
| 2023-09-22 | 49.38 | $49.44 | 3.4M |
| 2023-09-21 | 49.38 | $49.42 | 916428 |
| 2023-09-20 | 49.38 | $49.42 | 687219 |
| 2023-09-19 | 49.38 | $49.41 | 1.2M |
| 2023-09-18 | 49.38 | $49.39 | 664800 |
| 2023-09-15 | 49.38 | $49.36 | 812800 |
| 2023-09-14 | 49.38 | $49.35 | 1.1M |
| 2023-09-13 | 49.38 | $49.36 | 615300 |
| 2023-09-12 | 49.38 | $49.33 | 1.1M |
| 2023-09-11 | 49.38 | $49.32 | 2.6M |
| 2023-09-08 | 49.37 | $49.32 | 537700 |
| 2023-09-07 | 49.37 | $49.29 | 889119 |
| 2023-09-06 | 49.38 | $49.29 | 704600 |
| 2023-09-05 | 49.38 | $49.31 | 750235 |
| 2023-09-01 | 49.38 | $49.26 | 794234 |
| 2023-08-31 | 49.38 | $49.51 | 625518 |
| 2023-08-30 | 49.37 | $49.47 | 796306 |
| 2023-08-29 | 49.36 | $49.49 | 856300 |
| 2023-08-28 | 49.34 | $49.43 | 425000 |
| 2023-08-25 | 49.35 | $49.43 | 411000 |
| 2023-08-24 | 49.35 | $49.42 | 510800 |
| 2023-08-23 | 49.35 | $49.41 | 600200 |
| 2023-08-22 | 49.35 | $49.40 | 493800 |
| 2023-08-21 | 49.35 | $49.39 | 1.7M |
| 2023-08-18 | 49.35 | $49.39 | 811300 |
| 2023-08-17 | 49.34 | $49.36 | 580046 |
| 2023-08-16 | 49.35 | $49.35 | 712520 |
| 2023-08-15 | 49.34 | $49.33 | 698535 |
| 2023-08-14 | 49.35 | $49.33 | 509000 |
| 2023-08-11 | 49.34 | $49.31 | 409200 |
| 2023-08-10 | 49.35 | $49.32 | 8.7M |
| 2023-08-09 | 49.35 | $49.32 | 669600 |
| 2023-08-08 | 49.34 | $49.31 | 669600 |
| 2023-08-07 | 49.34 | $49.31 | 2.5M |
| 2023-08-04 | 49.34 | $49.30 | 1.0M |
| 2023-08-03 | 49.34 | $49.27 | 829300 |
| 2023-08-02 | 49.33 | $49.25 | 851800 |
| 2023-08-01 | 49.33 | $49.22 | 1.6M |
| 2023-07-31 | 49.33 | $49.49 | 665200 |
| 2023-07-28 | 49.33 | $49.46 | 863336 |
| 2023-07-27 | 49.32 | $49.41 | 710100 |
| 2023-07-26 | 49.32 | $49.41 | 640917 |
| 2023-07-25 | 49.32 | $49.40 | 857300 |
| 2023-07-24 | 49.32 | $49.38 | 713300 |
| 2023-07-21 | 49.32 | $49.36 | 422400 |
| 2023-07-20 | 49.32 | $49.37 | 513733 |
| 2023-07-19 | 49.31 | $49.34 | 667100 |
| 2023-07-18 | 49.31 | $49.34 | 1.1M |
| 2023-07-17 | 49.31 | $49.32 | 917500 |
| 2023-07-14 | 49.31 | $49.32 | 643306 |
| 2023-07-13 | 49.30 | $49.33 | 745128 |
| 2023-07-12 | 49.30 | $49.30 | 1.1M |
| 2023-07-11 | 49.29 | $49.27 | 2.2M |
| 2023-07-10 | 49.29 | $49.26 | 973315 |
| 2023-07-07 | 49.29 | $49.23 | 546500 |
| 2023-07-06 | 49.28 | $49.20 | 631712 |
| 2023-07-05 | 49.28 | $49.20 | 484610 |
| 2023-07-03 | 49.28 | $49.20 | 451635 |
| 2023-06-30 | 49.28 | $49.41 | 704994 |
| 2023-06-29 | 49.26 | $49.39 | 1.1M |
| 2023-06-28 | 49.26 | $49.39 | 521800 |
| 2023-06-27 | 49.26 | $49.36 | 560305 |
| 2023-06-26 | 49.26 | $49.38 | 429664 |
| 2023-06-23 | 49.26 | $49.36 | 551600 |
| 2023-06-22 | 49.25 | $49.33 | 670639 |
| 2023-06-21 | 49.25 | $49.33 | 799800 |
| 2023-06-20 | 49.25 | $49.32 | 693210 |
| 2023-06-16 | 49.25 | $49.28 | 687100 |
| 2023-06-15 | 49.24 | $49.27 | 892611 |
| 2023-06-14 | 49.24 | $49.24 | 1.1M |
| 2023-06-13 | 49.24 | $49.24 | 1.0M |
| 2023-06-12 | 49.24 | $49.22 | 714000 |
| 2023-06-09 | 49.25 | $49.18 | 589500 |
| 2023-06-08 | 49.25 | $49.19 | 513200 |
| 2023-06-07 | 49.25 | $49.16 | 584511 |
| 2023-06-06 | 49.25 | $49.17 | 2.2M |
| 2023-06-05 | 49.25 | $49.17 | 763653 |
| 2023-06-02 | 49.25 | $49.14 | 1.5M |
| 2023-06-01 | 49.26 | $49.17 | 757900 |
| 2023-05-31 | 49.26 | $49.39 | 985000 |
| 2023-05-30 | 49.25 | $49.35 | 4.0M |
| 2023-05-26 | 49.24 | $49.29 | 516303 |
| 2023-05-25 | 49.24 | $49.30 | 1.2M |
| 2023-05-24 | 49.25 | $49.32 | 932300 |
| 2023-05-23 | 49.25 | $49.31 | 690400 |
| 2023-05-22 | 49.25 | $49.26 | 538300 |
| 2023-05-19 | 49.26 | $49.26 | 1.1M |
| 2023-05-18 | 49.26 | $49.26 | 687600 |
| 2023-05-17 | 49.26 | $49.25 | 925024 |
| 2023-05-16 | 49.26 | $49.24 | 516508 |
| 2023-05-15 | 49.27 | $49.26 | 722815 |
| 2023-05-12 | 49.27 | $49.23 | 864900 |
| 2023-05-11 | 49.27 | $49.23 | 599249 |
| 2023-05-10 | 49.27 | $49.22 | 629209 |
| 2023-05-09 | 49.27 | $49.19 | 510300 |
| 2023-05-08 | 49.27 | $49.20 | 1.7M |
| 2023-05-05 | 49.27 | $49.17 | 608300 |
| 2023-05-04 | 49.27 | $49.27 | 1.1M |
| 2023-05-03 | 49.26 | $49.20 | 541019 |
| 2023-05-02 | 49.26 | $49.19 | 884100 |
| 2023-05-01 | 49.26 | $49.14 | 1.1M |
| 2023-04-28 | 49.26 | $49.39 | 684213 |
| 2023-04-27 | 49.26 | $49.36 | 613800 |
| 2023-04-26 | 49.25 | $49.35 | 796608 |
| 2023-04-25 | 49.25 | $49.37 | 915504 |
| 2023-04-24 | 49.24 | $49.35 | 444129 |
| 2023-04-21 | 49.24 | $49.32 | 509831 |
| 2023-04-20 | 49.23 | $49.29 | 530647 |
| 2023-04-19 | 49.23 | $49.29 | 812700 |
| 2023-04-18 | 49.22 | $49.28 | 558700 |
| 2023-04-17 | 49.22 | $49.27 | 370549 |
| 2023-04-14 | 49.22 | $49.23 | 745445 |
| 2023-04-13 | 49.21 | $49.24 | 741900 |
| 2023-04-12 | 49.21 | $49.24 | 496100 |
| 2023-04-11 | 49.20 | $49.20 | 770527 |
| 2023-04-10 | 49.20 | $49.19 | 969447 |
| 2023-04-06 | 49.21 | $49.14 | 615500 |
| 2023-04-05 | 49.22 | $49.15 | 517400 |
| 2023-04-04 | 49.23 | $49.17 | 898211 |
| 2023-04-03 | 49.23 | $49.13 | 574600 |
| 2023-03-31 | 49.24 | $49.30 | 936200 |
| 2023-03-30 | 49.24 | $49.30 | 704445 |
| 2023-03-29 | 49.24 | $49.27 | 493117 |
| 2023-03-28 | 49.24 | $49.25 | 493300 |
| 2023-03-27 | 49.25 | $49.22 | 375325 |
| 2023-03-24 | 49.26 | $49.24 | 446700 |
| 2023-03-23 | 49.27 | $49.26 | 825300 |
| 2023-03-22 | 49.28 | $49.25 | 618800 |
| 2023-03-21 | 49.29 | $49.16 | 389800 |
| 2023-03-20 | 49.30 | $49.14 | 535741 |
| 2023-03-17 | 49.32 | $49.22 | 859900 |
| 2023-03-16 | 49.32 | $49.11 | 863347 |
| 2023-03-15 | 49.34 | $49.22 | 1.4M |
| 2023-03-14 | 49.34 | $48.98 | 2.9M |
| 2023-03-13 | 49.36 | $49.25 | 1.5M |
| 2023-03-10 | 49.36 | $49.37 | 3.2M |
| 2023-03-09 | 49.36 | $49.35 | 1.0M |
| 2023-03-08 | 49.36 | $49.32 | 1.8M |
| 2023-03-07 | 49.35 | $49.30 | 503100 |
| 2023-03-06 | 49.35 | $49.32 | 1.1M |
| 2023-03-03 | 49.34 | $49.31 | 654900 |
| 2023-03-02 | 49.34 | $49.30 | 1.2M |
| 2023-03-01 | 49.33 | $49.27 | 1.4M |
| 2023-02-28 | 49.34 | $49.47 | 905233 |
| 2023-02-27 | 49.34 | $49.45 | 869145 |
| 2023-02-24 | 49.33 | $49.42 | 1.4M |
| 2023-02-23 | 49.33 | $49.43 | 458900 |
| 2023-02-22 | 49.32 | $49.42 | 655525 |
| 2023-02-21 | 49.32 | $49.40 | 1.6M |
| 2023-02-17 | 49.31 | $49.39 | 991521 |
| 2023-02-16 | 49.30 | $49.39 | 3.7M |
| 2023-02-15 | 49.30 | $49.38 | 4.5M |
| 2023-02-14 | 49.29 | $49.34 | 730125 |
| 2023-02-13 | 49.29 | $49.33 | 733206 |
| 2023-02-10 | 49.28 | $49.31 | 1.4M |
| 2023-02-09 | 49.27 | $49.29 | 1.1M |
| 2023-02-08 | 49.27 | $49.29 | 921815 |
| 2023-02-07 | 49.26 | $49.26 | 1.3M |
| 2023-02-06 | 49.26 | $49.21 | 1.9M |
| 2023-02-03 | 49.26 | $49.20 | 1.5M |
| 2023-02-02 | 49.25 | $49.20 | 1.4M |
| 2023-02-01 | 49.25 | $49.22 | 1.2M |
| 2023-01-31 | 49.24 | $49.41 | 1.1M |
| 2023-01-30 | 49.23 | $49.36 | 835647 |
| 2023-01-27 | 49.21 | $49.35 | 845900 |
| 2023-01-26 | 49.20 | $49.33 | 844531 |
| 2023-01-25 | 49.19 | $49.34 | 756913 |
| 2023-01-24 | 49.19 | $49.32 | 411800 |
| 2023-01-23 | 49.18 | $49.28 | 488508 |
| 2023-01-20 | 49.17 | $49.28 | 572503 |
| 2023-01-19 | 49.17 | $49.25 | 769500 |
| 2023-01-18 | 49.16 | $49.26 | 1.7M |
| 2023-01-17 | 49.16 | $49.22 | 3.3M |
| 2023-01-13 | 49.15 | $49.20 | 715220 |
| 2023-01-12 | 49.15 | $49.22 | 652041 |
| 2023-01-11 | 49.14 | $49.18 | 542100 |
| 2023-01-10 | 49.14 | $49.16 | 594824 |
| 2023-01-09 | 49.13 | $49.16 | 1.1M |
| 2023-01-06 | 49.13 | $49.18 | 818000 |
| 2023-01-05 | 49.12 | $49.12 | 1.0M |
| 2023-01-04 | 49.12 | $49.13 | 1.3M |
| 2023-01-03 | 49.11 | $49.11 | 903900 |
| 2022-12-30 | 49.11 | $49.10 | 641912 |
| 2022-12-29 | 49.10 | $49.09 | 618243 |
| 2022-12-28 | 49.11 | $49.07 | 928814 |
| 2022-12-27 | 49.11 | $49.19 | 952824 |
| 2022-12-23 | 49.11 | $49.20 | 1.1M |
| 2022-12-22 | 49.11 | $49.19 | 938900 |
| 2022-12-21 | 49.10 | $49.18 | 1.6M |
| 2022-12-20 | 49.10 | $49.16 | 1.3M |
| 2022-12-19 | 49.10 | $49.14 | 1.8M |
| 2022-12-16 | 49.09 | $49.12 | 1.8M |
| 2022-12-15 | 49.09 | $49.12 | 1.2M |
| 2022-12-14 | 49.08 | $49.11 | 920416 |
| 2022-12-13 | 49.08 | $49.11 | 2.9M |
| 2022-12-12 | 49.07 | $49.08 | 1.1M |
| 2022-12-09 | 49.07 | $49.07 | 969901 |
| 2022-12-08 | 49.07 | $49.06 | 667700 |
| 2022-12-07 | 49.06 | $49.06 | 1.2M |
| 2022-12-06 | 49.06 | $49.05 | 975500 |
| 2022-12-05 | 49.05 | $49.02 | 743306 |
| 2022-12-02 | 49.04 | $49.03 | 781616 |
| 2022-12-01 | 49.04 | $49.02 | 4.5M |
| 2022-11-30 | 49.03 | $49.18 | 747218 |
| 2022-11-29 | 49.02 | $49.16 | 1.2M |
| 2022-11-28 | 49.01 | $49.15 | 623917 |
| 2022-11-25 | 49.01 | $49.12 | 431723 |
| 2022-11-23 | 49.00 | $49.12 | 2.0M |
| 2022-11-22 | 49.00 | $49.11 | 995300 |
| 2022-11-21 | 49.00 | $49.08 | 479600 |
| 2022-11-18 | 48.99 | $49.06 | 1.4M |
| 2022-11-17 | 48.99 | $49.04 | 4.7M |
| 2022-11-16 | 48.99 | $49.02 | 829900 |
| 2022-11-15 | 48.99 | $49.02 | 838746 |
| 2022-11-14 | 48.99 | $48.99 | 918200 |
| 2022-11-11 | 48.99 | $49.00 | 546032 |
| 2022-11-10 | 48.99 | $49.03 | 1.3M |
| 2022-11-09 | 48.98 | $48.95 | 815709 |
| 2022-11-08 | 48.98 | $48.96 | 641008 |
| 2022-11-07 | 48.99 | $48.93 | 631100 |
| 2022-11-04 | 48.99 | $48.92 | 566900 |
| 2022-11-03 | 48.99 | $48.91 | 804700 |
| 2022-11-02 | 48.99 | $48.91 | 554400 |
| 2022-11-01 | 48.99 | $48.90 | 731400 |
| 2022-10-31 | 49.00 | $49.03 | 513124 |
| 2022-10-28 | 48.99 | $49.02 | 542100 |
| 2022-10-27 | 49.00 | $49.05 | 588102 |
| 2022-10-26 | 49.00 | $49.04 | 666615 |
| 2022-10-25 | 49.00 | $49.04 | 662626 |
| 2022-10-24 | 49.01 | $49.03 | 557900 |
| 2022-10-21 | 49.01 | $49.06 | 564709 |
| 2022-10-20 | 49.01 | $49.00 | 600100 |
| 2022-10-19 | 49.02 | $49.00 | 704900 |
| 2022-10-18 | 49.02 | $48.98 | 733210 |
| 2022-10-17 | 49.03 | $48.99 | 1.2M |
| 2022-10-14 | 49.04 | $48.95 | 507510 |
| 2022-10-13 | 49.04 | $48.95 | 2.0M |
| 2022-10-12 | 49.05 | $49.00 | 3.8M |
| 2022-10-11 | 49.06 | $49.00 | 1.1M |
| 2022-10-10 | 49.06 | $48.99 | 471800 |
| 2022-10-07 | 49.06 | $48.96 | 1.1M |
| 2022-10-06 | 49.07 | $48.95 | 1.8M |
| 2022-10-05 | 49.07 | $48.95 | 724349 |
| 2022-10-04 | 49.08 | $48.95 | 1.2M |
| 2022-10-03 | 49.09 | $48.98 | 999300 |
| 2022-09-30 | 49.09 | $49.08 | 991516 |
| 2022-09-29 | 49.09 | $49.09 | 1.5M |
| 2022-09-28 | 49.10 | $49.10 | 1.8M |
| 2022-09-27 | 49.10 | $49.10 | 1.5M |
| 2022-09-26 | 49.10 | $49.11 | 717943 |
| 2022-09-23 | 49.10 | $49.12 | 1.7M |
| 2022-09-22 | 49.11 | $49.11 | 1.6M |
| 2022-09-21 | 49.11 | $49.11 | 670929 |
| 2022-09-20 | 49.11 | $49.11 | 712900 |
| 2022-09-19 | 49.11 | $49.10 | 690544 |
| 2022-09-16 | 49.11 | $49.11 | 998943 |
| 2022-09-15 | 49.11 | $49.10 | 992500 |
| 2022-09-14 | 49.11 | $49.09 | 652500 |
| 2022-09-13 | 49.11 | $49.06 | 673519 |
| 2022-09-12 | 49.11 | $49.08 | 414400 |
| 2022-09-09 | 49.11 | $49.07 | 990900 |
| 2022-09-08 | 49.11 | $49.07 | 881800 |
| 2022-09-07 | 49.11 | $49.11 | 975603 |
| 2022-09-06 | 49.10 | $49.06 | 556321 |
| 2022-09-02 | 49.10 | $49.10 | 263100 |
| 2022-09-01 | 49.09 | $49.06 | 885747 |
| 2022-08-31 | 49.09 | $49.17 | 1.3M |
| 2022-08-30 | 49.08 | $49.16 | 667200 |
| 2022-08-29 | 49.07 | $49.15 | 447400 |
| 2022-08-26 | 49.06 | $49.15 | 646330 |
| 2022-08-25 | 49.05 | $49.14 | 394200 |
| 2022-08-24 | 49.05 | $49.14 | 670901 |
| 2022-08-23 | 49.04 | $49.13 | 1.1M |
| 2022-08-22 | 49.04 | $49.13 | 391905 |
| 2022-08-19 | 49.03 | $49.12 | 279600 |
| 2022-08-18 | 49.03 | $49.11 | 449743 |
| 2022-08-17 | 49.02 | $49.09 | 476837 |
| 2022-08-16 | 49.02 | $49.09 | 486500 |
| 2022-08-15 | 49.01 | $49.10 | 472600 |
| 2022-08-12 | 49.00 | $49.06 | 531700 |
| 2022-08-11 | 49.00 | $49.04 | 228917 |
| 2022-08-10 | 49.00 | $49.04 | 991932 |
| 2022-08-09 | 48.99 | $49.00 | 275333 |
| 2022-08-08 | 48.99 | $49.00 | 189700 |
| 2022-08-05 | 48.99 | $48.95 | 279400 |
| 2022-08-04 | 48.99 | $49.00 | 397600 |
| 2022-08-03 | 48.99 | $48.98 | 451800 |
| 2022-08-02 | 48.99 | $48.93 | 430600 |
| 2022-08-01 | 48.99 | $48.97 | 283913 |
| 2022-07-29 | 48.99 | $49.06 | 1.5M |
| 2022-07-28 | 48.99 | $49.06 | 362224 |
| 2022-07-27 | 48.99 | $49.03 | 390200 |
| 2022-07-26 | 48.99 | $49.02 | 241200 |
| 2022-07-25 | 48.99 | $49.03 | 1.4M |
| 2022-07-22 | 48.99 | $49.01 | 489448 |
| 2022-07-21 | 49.00 | $49.02 | 395700 |
| 2022-07-20 | 49.00 | $48.98 | 597922 |
| 2022-07-19 | 49.00 | $48.96 | 510610 |
| 2022-07-18 | 49.01 | $48.95 | 663500 |
| 2022-07-15 | 49.01 | $48.98 | 4.1M |
| 2022-07-14 | 49.02 | $48.98 | 454926 |
| 2022-07-13 | 49.02 | $48.97 | 4.0M |
| 2022-07-12 | 49.02 | $48.99 | 3.5M |
| 2022-07-11 | 49.03 | $48.98 | 2.8M |
| 2022-07-08 | 49.03 | $48.96 | 632926 |
| 2022-07-07 | 49.04 | $48.96 | 397512 |
| 2022-07-06 | 49.05 | $48.95 | 219100 |
| 2022-07-05 | 49.05 | $48.98 | 315320 |
| 2022-07-01 | 49.06 | $48.98 | 420621 |
| 2022-06-30 | 49.06 | $49.07 | 259608 |
| 2022-06-29 | 49.06 | $49.04 | 589116 |
| 2022-06-28 | 49.07 | $49.04 | 246401 |
| 2022-06-27 | 49.07 | $49.04 | 211141 |
| 2022-06-24 | 49.07 | $49.05 | 365200 |
| 2022-06-23 | 49.08 | $49.07 | 1.1M |
| 2022-06-22 | 49.08 | $49.06 | 517524 |
| 2022-06-21 | 49.08 | $49.05 | 389838 |
| 2022-06-17 | 49.08 | $49.04 | 536500 |
| 2022-06-16 | 49.09 | $49.08 | 731300 |
| 2022-06-15 | 49.09 | $49.06 | 648100 |
| 2022-06-14 | 49.09 | $49.04 | 1.1M |
| 2022-06-13 | 49.09 | $49.03 | 423200 |
| 2022-06-10 | 49.10 | $49.05 | 335600 |
| 2022-06-09 | 49.10 | $49.09 | 425700 |
| 2022-06-08 | 49.10 | $49.10 | 243200 |
| 2022-06-07 | 49.10 | $49.10 | 512325 |
| 2022-06-06 | 49.11 | $49.09 | 244224 |
| 2022-06-03 | 49.11 | $49.07 | 403400 |
| 2022-06-02 | 49.11 | $49.07 | 576700 |
| 2022-06-01 | 49.12 | $49.07 | 261000 |
| 2022-05-31 | 49.12 | $49.13 | 238313 |
| 2022-05-27 | 49.12 | $49.12 | 237600 |
| 2022-05-26 | 49.13 | $49.11 | 352437 |
| 2022-05-25 | 49.13 | $49.11 | 682200 |
| 2022-05-24 | 49.14 | $49.11 | 388600 |
| 2022-05-23 | 49.14 | $49.09 | 446146 |
| 2022-05-20 | 49.15 | $49.11 | 372700 |
| 2022-05-19 | 49.15 | $49.10 | 394743 |
| 2022-05-18 | 49.16 | $49.08 | 610232 |
| 2022-05-17 | 49.17 | $49.10 | 468409 |
| 2022-05-16 | 49.17 | $49.12 | 964836 |
| 2022-05-13 | 49.17 | $49.13 | 576400 |
| 2022-05-12 | 49.18 | $49.12 | 723500 |
| 2022-05-11 | 49.18 | $49.12 | 1.1M |
| 2022-05-10 | 49.19 | $49.14 | 340400 |
| 2022-05-09 | 49.19 | $49.15 | 529507 |
| 2022-05-06 | 49.19 | $49.16 | 408239 |
| 2022-05-05 | 49.20 | $49.12 | 319200 |
| 2022-05-04 | 49.20 | $49.16 | 589900 |
| 2022-05-03 | 49.20 | $49.13 | 538448 |
| 2022-05-02 | 49.20 | $49.15 | 304800 |
| 2022-04-29 | 49.20 | $49.19 | 273800 |
| 2022-04-28 | 49.20 | $49.21 | 298425 |
| 2022-04-27 | 49.20 | $49.23 | 361241 |
| 2022-04-26 | 49.20 | $49.23 | 639842 |
| 2022-04-25 | 49.20 | $49.22 | 585118 |
| 2022-04-22 | 49.20 | $49.20 | 636807 |
| 2022-04-21 | 49.20 | $49.21 | 1.3M |
| 2022-04-20 | 49.20 | $49.21 | 258400 |
| 2022-04-19 | 49.20 | $49.18 | 236636 |
| 2022-04-18 | 49.20 | $49.22 | 187300 |
| 2022-04-14 | 49.20 | $49.20 | 389800 |
| 2022-04-13 | 49.20 | $49.21 | 371800 |
| 2022-04-12 | 49.19 | $49.24 | 516610 |
| 2022-04-11 | 49.19 | $49.20 | 953218 |
| 2022-04-08 | 49.19 | $49.20 | 363100 |
| 2022-04-07 | 49.19 | $49.19 | 485600 |
| 2022-04-06 | 49.19 | $49.17 | 875500 |
| 2022-04-05 | 49.19 | $49.19 | 367900 |
| 2022-04-04 | 49.20 | $49.20 | 214900 |
| 2022-04-01 | 49.20 | $49.15 | 335100 |
| 2022-03-31 | 49.20 | $49.21 | 476000 |
| 2022-03-30 | 49.20 | $49.23 | 634826 |
| 2022-03-29 | 49.21 | $49.21 | 217007 |
| 2022-03-28 | 49.21 | $49.22 | 411122 |
| 2022-03-25 | 49.22 | $49.17 | 167600 |
| 2022-03-24 | 49.23 | $49.20 | 203843 |
| 2022-03-23 | 49.23 | $49.19 | 149200 |
| 2022-03-22 | 49.24 | $49.19 | 172900 |
| 2022-03-21 | 49.25 | $49.16 | 192100 |
| 2022-03-18 | 49.26 | $49.18 | 214210 |
| 2022-03-17 | 49.27 | $49.20 | 200801 |
| 2022-03-16 | 49.28 | $49.18 | 507600 |
| 2022-03-15 | 49.29 | $49.18 | 231322 |
| 2022-03-14 | 49.30 | $49.20 | 120900 |
| 2022-03-11 | 49.31 | $49.18 | 194249 |
| 2022-03-10 | 49.32 | $49.20 | 370300 |
| 2022-03-09 | 49.33 | $49.23 | 377500 |
| 2022-03-08 | 49.34 | $49.22 | 162414 |
| 2022-03-07 | 49.35 | $49.25 | 12.9M |
| 2022-03-04 | 49.36 | $49.25 | 243122 |
| 2022-03-03 | 49.37 | $49.25 | 327415 |
| 2022-03-02 | 49.37 | $49.25 | 277008 |
| 2022-03-01 | 49.38 | $49.34 | 500439 |
| 2022-02-28 | 49.39 | $49.32 | 262307 |
| 2022-02-25 | 49.40 | $49.35 | 328500 |
| 2022-02-24 | 49.40 | $49.35 | 417200 |
| 2022-02-23 | 49.41 | $49.36 | 416800 |
| 2022-02-22 | 49.41 | $49.37 | 386400 |
| 2022-02-18 | 49.42 | $49.39 | 252300 |
| 2022-02-17 | 49.42 | $49.39 | 275900 |
| 2022-02-16 | 49.42 | $49.39 | 178000 |
| 2022-02-15 | 49.43 | $49.39 | 200700 |
| 2022-02-14 | 49.43 | $49.36 | 254607 |
| 2022-02-11 | 49.44 | $49.39 | 413237 |
| 2022-02-10 | 49.44 | $49.35 | 275500 |
| 2022-02-09 | 49.45 | $49.40 | 487910 |
| 2022-02-08 | 49.45 | $49.40 | 216800 |
| 2022-02-07 | 49.46 | $49.42 | 186703 |
| 2022-02-04 | 49.46 | $49.40 | 149200 |
| 2022-02-03 | 49.46 | $49.43 | 240600 |
| 2022-02-02 | 49.46 | $49.43 | 301424 |
| 2022-02-01 | 49.47 | $49.42 | 147804 |
| 2022-01-31 | 49.47 | $49.46 | 367100 |
| 2022-01-28 | 49.47 | $49.47 | 223831 |
| 2022-01-27 | 49.47 | $49.45 | 212400 |
| 2022-01-26 | 49.47 | $49.44 | 225619 |
| 2022-01-25 | 49.48 | $49.46 | 275804 |
| 2022-01-24 | 49.48 | $49.47 | 1.4M |
| 2022-01-21 | 49.48 | $49.47 | 247415 |
| 2022-01-20 | 49.49 | $49.48 | 178100 |
| 2022-01-19 | 49.49 | $49.47 | 407824 |
| 2022-01-18 | 49.49 | $49.46 | 208302 |
| 2022-01-14 | 49.49 | $49.46 | 394729 |
| 2022-01-13 | 49.50 | $49.49 | 256326 |
| 2022-01-12 | 49.50 | $49.47 | 682000 |
| 2022-01-11 | 49.50 | $49.48 | 351000 |
| 2022-01-10 | 49.50 | $49.47 | 207300 |
| 2022-01-07 | 49.51 | $49.50 | 131600 |
| 2022-01-06 | 49.51 | $49.48 | 146600 |
| 2022-01-05 | 49.51 | $49.46 | 328220 |
| 2022-01-04 | 49.51 | $49.48 | 181612 |
| 2022-01-03 | 49.52 | $49.47 | 202200 |
| 2021-12-31 | 49.52 | $49.49 | 192513 |
| 2021-12-30 | 49.52 | $49.47 | 171710 |
| 2021-12-29 | 49.52 | $49.49 | 644428 |
| 2021-12-28 | 49.53 | $49.53 | 219340 |
| 2021-12-27 | 49.53 | $49.53 | 191018 |
| 2021-12-23 | 49.53 | $49.52 | 332400 |
| 2021-12-22 | 49.54 | $49.53 | 218400 |
| 2021-12-21 | 49.54 | $49.53 | 289711 |
| 2021-12-20 | 49.54 | $49.52 | 145038 |
| 2021-12-17 | 49.55 | $49.52 | 182613 |
| 2021-12-16 | 49.55 | $49.52 | 128000 |
| 2021-12-15 | 49.55 | $49.53 | 226533 |
| 2021-12-14 | 49.56 | $49.53 | 408800 |
| 2021-12-13 | 49.56 | $49.52 | 392049 |
| 2021-12-10 | 49.57 | $49.53 | 562400 |
| 2021-12-09 | 49.57 | $49.51 | 158029 |
| 2021-12-08 | 49.57 | $49.53 | 151134 |
| 2021-12-07 | 49.58 | $49.53 | 120809 |
| 2021-12-06 | 49.58 | $49.52 | 226400 |
| 2021-12-03 | 49.59 | $49.53 | 174011 |
| 2021-12-02 | 49.59 | $49.53 | 197300 |
| 2021-12-01 | 49.59 | $49.54 | 165315 |
| 2021-11-30 | 49.60 | $49.57 | 262000 |
| 2021-11-29 | 49.60 | $49.59 | 137400 |
| 2021-11-26 | 49.60 | $49.58 | 86022 |
| 2021-11-24 | 49.60 | $49.58 | 182400 |
| 2021-11-23 | 49.60 | $49.59 | 211815 |
| 2021-11-22 | 49.61 | $49.59 | 206700 |
| 2021-11-19 | 49.61 | $49.59 | 230100 |
| 2021-11-18 | 49.61 | $49.59 | 318522 |
| 2021-11-17 | 49.61 | $49.60 | 224721 |
| 2021-11-16 | 49.61 | $49.60 | 416400 |
| 2021-11-15 | 49.62 | $49.61 | 106100 |
| 2021-11-12 | 49.62 | $49.60 | 84531 |
| 2021-11-11 | 49.62 | $49.60 | 162600 |
| 2021-11-10 | 49.62 | $49.60 | 239100 |
| 2021-11-09 | 49.62 | $49.61 | 369746 |
| 2021-11-08 | 49.63 | $49.61 | 292133 |
| 2021-11-05 | 49.63 | $49.61 | 108600 |
| 2021-11-04 | 49.63 | $49.60 | 132900 |
| 2021-11-03 | 49.63 | $49.59 | 254200 |
| 2021-11-02 | 49.64 | $49.59 | 161500 |
| 2021-11-01 | 49.64 | $49.60 | 260930 |
| 2021-10-29 | 49.64 | $49.62 | 292914 |
| 2021-10-28 | 49.64 | $49.63 | 301730 |
| 2021-10-27 | 49.64 | $49.64 | 267500 |
| 2021-10-26 | 49.65 | $49.64 | 193000 |
| 2021-10-25 | 49.65 | $49.63 | 165600 |
| 2021-10-22 | 49.65 | $49.64 | 169548 |
| 2021-10-21 | 49.65 | $49.62 | 207504 |
| 2021-10-20 | 49.65 | $49.63 | 300049 |
| 2021-10-19 | 49.66 | $49.64 | 218707 |
| 2021-10-18 | 49.66 | $49.65 | 138506 |
| 2021-10-15 | 49.66 | $49.65 | 148100 |
| 2021-10-14 | 49.66 | $49.64 | 343300 |
| 2021-10-13 | 49.66 | $49.65 | 303700 |
| 2021-10-12 | 49.67 | $49.64 | 107029 |
| 2021-10-11 | 49.67 | $49.64 | 102300 |
| 2021-10-08 | 49.67 | $49.65 | 109921 |
| 2021-10-07 | 49.67 | $49.65 | 277500 |
| 2021-10-06 | 49.67 | $49.65 | 219931 |
| 2021-10-05 | 49.67 | $49.64 | 276709 |
| 2021-10-04 | 49.68 | $49.64 | 541600 |
| 2021-10-01 | 49.68 | $49.65 | 180638 |
| 2021-09-30 | 49.68 | $49.68 | 259200 |
| 2021-09-29 | 49.68 | $49.68 | 219900 |
| 2021-09-28 | 49.68 | $49.69 | 126543 |
| 2021-09-27 | 49.68 | $49.68 | 109630 |
| 2021-09-24 | 49.68 | $49.67 | 201946 |
| 2021-09-23 | 49.68 | $49.67 | 152431 |
| 2021-09-22 | 49.68 | $49.68 | 350327 |
| 2021-09-21 | 49.68 | $49.67 | 222100 |
| 2021-09-20 | 49.69 | $49.68 | 179600 |
| 2021-09-17 | 49.69 | $49.69 | 259000 |
| 2021-09-16 | 49.69 | $49.69 | 446700 |
| 2021-09-15 | 49.69 | $49.67 | 118722 |
| 2021-09-14 | 49.69 | $49.68 | 177934 |
| 2021-09-13 | 49.69 | $49.69 | 196215 |
| 2021-09-10 | 49.69 | $49.68 | 179900 |
| 2021-09-09 | 49.69 | $49.68 | 354200 |
| 2021-09-08 | 49.69 | $49.68 | 199801 |
| 2021-09-07 | 49.69 | $49.67 | 170440 |
| 2021-09-03 | 49.69 | $49.67 | 57800 |
| 2021-09-02 | 49.69 | $49.68 | 204902 |
| 2021-09-01 | 49.70 | $49.67 | 331700 |
| 2021-08-31 | 49.70 | $49.71 | 122800 |
| 2021-08-30 | 49.70 | $49.71 | 373117 |
| 2021-08-27 | 49.70 | $49.70 | 249700 |
| 2021-08-26 | 49.70 | $49.69 | 540243 |
| 2021-08-25 | 49.70 | $49.70 | 269448 |
| 2021-08-24 | 49.70 | $49.68 | 678414 |
| 2021-08-23 | 49.70 | $49.68 | 247211 |
| 2021-08-20 | 49.71 | $49.69 | 200600 |
| 2021-08-19 | 49.71 | $49.69 | 632800 |
| 2021-08-18 | 49.71 | $49.70 | 262923 |
| 2021-08-17 | 49.71 | $49.69 | 237400 |
| 2021-08-16 | 49.71 | $49.70 | 128243 |
| 2021-08-13 | 49.71 | $49.70 | 154234 |
| 2021-08-12 | 49.72 | $49.70 | 2.2M |
| 2021-08-11 | 49.72 | $49.69 | 676012 |
| 2021-08-10 | 49.72 | $49.71 | 245438 |
| 2021-08-09 | 49.72 | $49.70 | 603008 |
| 2021-08-06 | 49.72 | $49.70 | 443324 |
| 2021-08-05 | 49.72 | $49.70 | 191646 |
| 2021-08-04 | 49.72 | $49.70 | 237000 |
| 2021-08-03 | 49.72 | $49.70 | 229809 |
| 2021-08-02 | 49.72 | $49.70 | 263500 |
| 2021-07-30 | 49.72 | $49.74 | 153841 |
| 2021-07-29 | 49.72 | $49.74 | 259100 |
| 2021-07-28 | 49.72 | $49.73 | 157306 |
| 2021-07-27 | 49.73 | $49.73 | 233322 |
| 2021-07-26 | 49.73 | $49.72 | 150200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.62
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.98
Average
49.48
Maximum
49.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.62 | $49.65 | 2.7M |
| 2026-07-20 | 49.62 | $49.63 | 1.8M |
| 2026-07-17 | 49.61 | $49.64 | 1.8M |
| 2026-07-16 | 49.61 | $49.62 | 1.9M |
| 2026-07-15 | 49.61 | $49.62 | 1.9M |
| 2026-07-14 | 49.61 | $49.61 | 2.6M |
| 2026-07-13 | 49.61 | $49.60 | 1.6M |
| 2026-07-10 | 49.61 | $49.59 | 1.9M |
| 2026-07-09 | 49.61 | $49.58 | 2.0M |
| 2026-07-08 | 49.62 | $49.58 | 2.0M |
| 2026-07-07 | 49.62 | $49.59 | 2.0M |
| 2026-07-06 | 49.62 | $49.58 | 2.6M |
| 2026-07-02 | 49.63 | $49.57 | 2.0M |
| 2026-07-01 | 49.63 | $49.55 | 4.1M |
| 2026-06-30 | 49.64 | $49.55 | 2.5M |
| 2026-06-29 | 49.65 | $49.71 | 2.3M |
| 2026-06-26 | 49.64 | $49.70 | 1.9M |
| 2026-06-25 | 49.64 | $49.69 | 2.2M |
| 2026-06-24 | 49.63 | $49.67 | 2.0M |
| 2026-06-23 | 49.63 | $49.68 | 2.4M |
| 2026-06-22 | 49.62 | $49.65 | 1.8M |
| 2026-06-18 | 49.62 | $49.65 | 1.8M |
| 2026-06-17 | 49.62 | $49.61 | 3.6M |
| 2026-06-16 | 49.62 | $49.65 | 2.2M |
| 2026-06-15 | 49.62 | $49.64 | 2.6M |
| 2026-06-12 | 49.61 | $49.64 | 1.6M |
| 2026-06-11 | 49.61 | $49.62 | 2.9M |
| 2026-06-10 | 49.61 | $49.60 | 2.4M |
| 2026-06-09 | 49.61 | $49.59 | 2.3M |
| 2026-06-08 | 49.61 | $49.57 | 2.0M |
| 2026-06-05 | 49.62 | $49.57 | 15.1M |
| 2026-06-04 | 49.62 | $49.58 | 2.2M |
| 2026-06-03 | 49.63 | $49.57 | 2.1M |
| 2026-06-02 | 49.63 | $49.57 | 2.9M |
| 2026-06-01 | 49.64 | $49.56 | 3.2M |
| 2026-05-29 | 49.65 | $49.56 | 2.3M |
| 2026-05-28 | 49.66 | $49.71 | 3.4M |
| 2026-05-27 | 49.65 | $49.71 | 1.7M |
| 2026-05-26 | 49.65 | $49.70 | 2.0M |
| 2026-05-22 | 49.64 | $49.70 | 2.0M |
| 2026-05-21 | 49.63 | $49.67 | 2.2M |
| 2026-05-20 | 49.63 | $49.67 | 2.1M |
| 2026-05-19 | 49.63 | $49.64 | 2.7M |
| 2026-05-18 | 49.63 | $49.65 | 1.7M |
| 2026-05-15 | 49.62 | $49.63 | 2.1M |
| 2026-05-14 | 49.62 | $49.63 | 1.6M |
| 2026-05-13 | 49.62 | $49.62 | 1.7M |
| 2026-05-12 | 49.62 | $49.63 | 1.6M |
| 2026-05-11 | 49.62 | $49.62 | 1.9M |
| 2026-05-08 | 49.62 | $49.62 | 1.8M |
| 2026-05-07 | 49.62 | $49.61 | 3.8M |
| 2026-05-06 | 49.62 | $49.59 | 2.1M |
| 2026-05-05 | 49.63 | $49.57 | 2.0M |
| 2026-05-04 | 49.63 | $49.57 | 2.5M |
| 2026-05-01 | 49.64 | $49.58 | 2.5M |
| 2026-04-30 | 49.64 | $49.56 | 1.7M |
| 2026-04-29 | 49.65 | $49.69 | 1.6M |
| 2026-04-28 | 49.65 | $49.71 | 1.7M |
| 2026-04-27 | 49.64 | $49.71 | 3.7M |
| 2026-04-24 | 49.64 | $49.70 | 2.4M |
| 2026-04-23 | 49.63 | $49.67 | 1.9M |
| 2026-04-22 | 49.62 | $49.66 | 2.0M |
| 2026-04-21 | 49.62 | $49.66 | 2.3M |
| 2026-04-20 | 49.62 | $49.67 | 2.0M |
| 2026-04-17 | 49.61 | $49.66 | 9.0M |
| 2026-04-16 | 49.61 | $49.63 | 2.7M |
| 2026-04-15 | 49.60 | $49.63 | 1.7M |
| 2026-04-14 | 49.60 | $49.62 | 7.1M |
| 2026-04-13 | 49.60 | $49.60 | 8.6M |
| 2026-04-10 | 49.60 | $49.60 | 3.3M |
| 2026-04-09 | 49.60 | $49.58 | 2.1M |
| 2026-04-08 | 49.60 | $49.58 | 2.7M |
| 2026-04-07 | 49.60 | $49.55 | 2.2M |
| 2026-04-06 | 49.61 | $49.54 | 3.4M |
| 2026-04-02 | 49.61 | $49.54 | 2.4M |
| 2026-04-01 | 49.62 | $49.52 | 2.4M |
| 2026-03-31 | 49.63 | $49.50 | 2.6M |
| 2026-03-30 | 49.65 | $49.66 | 2.2M |
| 2026-03-27 | 49.64 | $49.66 | 2.6M |
| 2026-03-26 | 49.64 | $49.63 | 3.1M |
| 2026-03-25 | 49.64 | $49.65 | 2.2M |
| 2026-03-24 | 49.64 | $49.65 | 3.6M |
| 2026-03-23 | 49.64 | $49.64 | 2.7M |
| 2026-03-20 | 49.64 | $49.62 | 4.0M |
| 2026-03-19 | 49.65 | $49.62 | 2.9M |
| 2026-03-18 | 49.65 | $49.64 | 2.4M |
| 2026-03-17 | 49.65 | $49.64 | 2.2M |
| 2026-03-16 | 49.65 | $49.62 | 2.0M |
| 2026-03-13 | 49.65 | $49.61 | 2.1M |
| 2026-03-12 | 49.66 | $49.60 | 3.6M |
| 2026-03-11 | 49.66 | $49.61 | 2.8M |
| 2026-03-10 | 49.67 | $49.63 | 2.2M |
| 2026-03-09 | 49.67 | $49.61 | 3.0M |
| 2026-03-06 | 49.68 | $49.62 | 2.0M |
| 2026-03-05 | 49.69 | $49.59 | 2.4M |
| 2026-03-04 | 49.70 | $49.59 | 1.9M |
| 2026-03-03 | 49.71 | $49.60 | 2.8M |
| 2026-03-02 | 49.72 | $49.61 | 4.2M |
| 2026-02-27 | 49.73 | $49.80 | 3.3M |
| 2026-02-26 | 49.72 | $49.77 | 2.7M |
| 2026-02-25 | 49.72 | $49.76 | 3.7M |
| 2026-02-24 | 49.72 | $49.76 | 2.2M |
| 2026-02-23 | 49.71 | $49.76 | 2.2M |
| 2026-02-20 | 49.71 | $49.75 | 3.4M |
| 2026-02-19 | 49.70 | $49.73 | 2.2M |
| 2026-02-18 | 49.70 | $49.72 | 2.3M |
| 2026-02-17 | 49.70 | $49.72 | 2.3M |
| 2026-02-13 | 49.69 | $49.72 | 2.7M |
| 2026-02-12 | 49.69 | $49.68 | 2.5M |
| 2026-02-11 | 49.69 | $49.68 | 2.4M |
| 2026-02-10 | 49.69 | $49.68 | 2.7M |
| 2026-02-09 | 49.69 | $49.68 | 2.4M |
| 2026-02-06 | 49.70 | $49.67 | 3.0M |
| 2026-02-05 | 49.70 | $49.65 | 3.7M |
| 2026-02-04 | 49.70 | $49.63 | 2.9M |
| 2026-02-03 | 49.71 | $49.64 | 3.3M |
| 2026-02-02 | 49.72 | $49.62 | 3.5M |
| 2026-01-30 | 49.73 | $49.80 | 4.3M |
| 2026-01-29 | 49.72 | $49.78 | 2.3M |
| 2026-01-28 | 49.72 | $49.77 | 2.7M |
| 2026-01-27 | 49.71 | $49.77 | 2.6M |
| 2026-01-26 | 49.71 | $49.76 | 2.3M |
| 2026-01-23 | 49.70 | $49.76 | 2.0M |
| 2026-01-22 | 49.69 | $49.73 | 2.5M |
| 2026-01-21 | 49.69 | $49.72 | 5.2M |
| 2026-01-20 | 49.69 | $49.71 | 3.1M |
| 2026-01-16 | 49.68 | $49.72 | 3.3M |
| 2026-01-15 | 49.68 | $49.69 | 2.6M |
| 2026-01-14 | 49.68 | $49.69 | 3.3M |
| 2026-01-13 | 49.68 | $49.69 | 3.0M |
| 2026-01-12 | 49.68 | $49.67 | 2.2M |
| 2026-01-09 | 49.68 | $49.66 | 3.2M |
| 2026-01-08 | 49.68 | $49.64 | 2.2M |
| 2026-01-07 | 49.68 | $49.64 | 3.5M |
| 2026-01-06 | 49.69 | $49.63 | 2.9M |
| 2026-01-05 | 49.69 | $49.62 | 2.3M |
| 2026-01-02 | 49.70 | $49.62 | 2.0M |
| 2025-12-31 | 49.71 | $49.59 | 1.8M |
| 2025-12-30 | 49.72 | $49.58 | 2.4M |
| 2025-12-29 | 49.74 | $49.80 | 1.9M |
| 2025-12-26 | 49.73 | $49.79 | 1.8M |
| 2025-12-24 | 49.72 | $49.77 | 1.3M |
| 2025-12-23 | 49.72 | $49.75 | 1.9M |
| 2025-12-22 | 49.71 | $49.75 | 2.1M |
| 2025-12-19 | 49.71 | $49.76 | 2.4M |
| 2025-12-18 | 49.71 | $49.75 | 2.4M |
| 2025-12-17 | 49.70 | $49.72 | 2.3M |
| 2025-12-16 | 49.70 | $49.72 | 1.9M |
| 2025-12-15 | 49.70 | $49.71 | 1.7M |
| 2025-12-12 | 49.69 | $49.71 | 3.3M |
| 2025-12-11 | 49.69 | $49.70 | 1.8M |
| 2025-12-10 | 49.69 | $49.67 | 3.3M |
| 2025-12-09 | 49.69 | $49.66 | 2.0M |
| 2025-12-08 | 49.70 | $49.66 | 2.1M |
| 2025-12-05 | 49.70 | $49.65 | 2.4M |
| 2025-12-04 | 49.71 | $49.64 | 2.2M |
| 2025-12-03 | 49.72 | $49.64 | 2.2M |
| 2025-12-02 | 49.72 | $49.62 | 2.5M |
| 2025-12-01 | 49.73 | $49.62 | 2.6M |
| 2025-11-28 | 49.75 | $49.81 | 1.1M |
| 2025-11-26 | 49.74 | $49.79 | 1.8M |
| 2025-11-25 | 49.73 | $49.78 | 2.7M |
| 2025-11-24 | 49.73 | $49.77 | 1.5M |
| 2025-11-21 | 49.72 | $49.77 | 2.2M |
| 2025-11-20 | 49.72 | $49.74 | 2.6M |
| 2025-11-19 | 49.72 | $49.74 | 3.0M |
| 2025-11-18 | 49.72 | $49.72 | 2.9M |
| 2025-11-17 | 49.72 | $49.71 | 1.8M |
| 2025-11-14 | 49.72 | $49.72 | 2.4M |
| 2025-11-13 | 49.72 | $49.70 | 1.8M |
| 2025-11-12 | 49.72 | $49.70 | 2.1M |
| 2025-11-11 | 49.72 | $49.69 | 1.7M |
| 2025-11-10 | 49.72 | $49.69 | 2.1M |
| 2025-11-07 | 49.72 | $49.68 | 2.0M |
| 2025-11-06 | 49.73 | $49.65 | 2.3M |
| 2025-11-05 | 49.74 | $49.65 | 2.7M |
| 2025-11-04 | 49.75 | $49.64 | 2.0M |
| 2025-11-03 | 49.76 | $49.64 | 2.6M |
| 2025-10-31 | 49.77 | $49.83 | 2.6M |
| 2025-10-30 | 49.76 | $49.80 | 1.8M |
| 2025-10-29 | 49.76 | $49.81 | 6.6M |
| 2025-10-28 | 49.76 | $49.81 | 2.0M |
| 2025-10-27 | 49.75 | $49.79 | 1.6M |
| 2025-10-24 | 49.75 | $49.79 | 4.0M |
| 2025-10-23 | 49.74 | $49.77 | 1.9M |
| 2025-10-22 | 49.74 | $49.78 | 2.2M |
| 2025-10-21 | 49.73 | $49.77 | 2.2M |
| 2025-10-20 | 49.73 | $49.75 | 2.0M |
| 2025-10-17 | 49.73 | $49.75 | 1.5M |
| 2025-10-16 | 49.73 | $49.74 | 1.9M |
| 2025-10-15 | 49.72 | $49.73 | 2.0M |
| 2025-10-14 | 49.72 | $49.74 | 3.0M |
| 2025-10-13 | 49.72 | $49.73 | 1.4M |
| 2025-10-10 | 49.72 | $49.71 | 2.4M |
| 2025-10-09 | 49.72 | $49.69 | 1.6M |
| 2025-10-08 | 49.73 | $49.69 | 2.0M |
| 2025-10-07 | 49.73 | $49.69 | 1.8M |
| 2025-10-06 | 49.73 | $49.67 | 2.0M |
| 2025-10-03 | 49.74 | $49.67 | 2.3M |
| 2025-10-02 | 49.75 | $49.67 | 2.4M |
| 2025-10-01 | 49.76 | $49.66 | 2.7M |
| 2025-09-30 | 49.77 | $49.83 | 2.7M |
| 2025-09-29 | 49.76 | $49.82 | 1.5M |
| 2025-09-26 | 49.75 | $49.80 | 1.6M |
| 2025-09-25 | 49.75 | $49.78 | 1.8M |
| 2025-09-24 | 49.75 | $49.80 | 2.0M |
| 2025-09-23 | 49.74 | $49.79 | 1.6M |
| 2025-09-22 | 49.73 | $49.79 | 2.1M |
| 2025-09-19 | 49.73 | $49.77 | 1.6M |
| 2025-09-18 | 49.72 | $49.76 | 1.7M |
| 2025-09-17 | 49.72 | $49.75 | 2.0M |
| 2025-09-16 | 49.72 | $49.75 | 2.1M |
| 2025-09-15 | 49.71 | $49.74 | 1.6M |
| 2025-09-12 | 49.71 | $49.72 | 2.1M |
| 2025-09-11 | 49.71 | $49.71 | 1.7M |
| 2025-09-10 | 49.71 | $49.70 | 2.0M |
| 2025-09-09 | 49.71 | $49.69 | 2.3M |
| 2025-09-08 | 49.71 | $49.69 | 1.7M |
| 2025-09-05 | 49.72 | $49.69 | 2.1M |
| 2025-09-04 | 49.72 | $49.66 | 1.5M |
| 2025-09-03 | 49.73 | $49.65 | 2.0M |
| 2025-09-02 | 49.73 | $49.62 | 3.0M |
| 2025-08-29 | 49.75 | $49.83 | 3.0M |
| 2025-08-28 | 49.74 | $49.80 | 1.6M |
| 2025-08-27 | 49.73 | $49.78 | 2.2M |
| 2025-08-26 | 49.72 | $49.78 | 1.6M |
| 2025-08-25 | 49.72 | $49.78 | 2.2M |
| 2025-08-22 | 49.71 | $49.79 | 2.4M |
| 2025-08-21 | 49.70 | $49.74 | 2.3M |
| 2025-08-20 | 49.70 | $49.75 | 1.7M |
| 2025-08-19 | 49.69 | $49.73 | 1.8M |
| 2025-08-18 | 49.69 | $49.73 | 2.5M |
| 2025-08-15 | 49.69 | $49.72 | 1.9M |
| 2025-08-14 | 49.68 | $49.70 | 1.7M |
| 2025-08-13 | 49.68 | $49.70 | 1.9M |
| 2025-08-12 | 49.68 | $49.69 | 2.0M |
| 2025-08-11 | 49.68 | $49.66 | 1.8M |
| 2025-08-08 | 49.68 | $49.66 | 1.7M |
| 2025-08-07 | 49.68 | $49.64 | 1.8M |
| 2025-08-06 | 49.69 | $49.65 | 2.8M |
| 2025-08-05 | 49.69 | $49.63 | 2.0M |
| 2025-08-04 | 49.70 | $49.64 | 2.7M |
| 2025-08-01 | 49.70 | $49.63 | 3.3M |
| 2025-07-31 | 49.71 | $49.77 | 2.6M |
| 2025-07-30 | 49.70 | $49.76 | 2.7M |
| 2025-07-29 | 49.70 | $49.76 | 1.5M |
| 2025-07-28 | 49.69 | $49.75 | 1.6M |
| 2025-07-25 | 49.69 | $49.75 | 1.8M |
| 2025-07-24 | 49.68 | $49.72 | 1.8M |
| 2025-07-23 | 49.67 | $49.73 | 1.9M |
| 2025-07-22 | 49.67 | $49.73 | 1.4M |
| 2025-07-21 | 49.66 | $49.72 | 1.8M |
| 2025-07-18 | 49.66 | $49.70 | 1.8M |
| 2025-07-17 | 49.65 | $49.68 | 1.7M |
| 2025-07-16 | 49.65 | $49.68 | 2.0M |
| 2025-07-15 | 49.65 | $49.65 | 1.9M |
| 2025-07-14 | 49.65 | $49.65 | 1.6M |
| 2025-07-11 | 49.64 | $49.64 | 1.3M |
| 2025-07-10 | 49.65 | $49.64 | 2.0M |
| 2025-07-09 | 49.65 | $49.62 | 1.5M |
| 2025-07-08 | 49.65 | $49.61 | 1.3M |
| 2025-07-07 | 49.65 | $49.60 | 2.0M |
| 2025-07-03 | 49.66 | $49.60 | 1.5M |
| 2025-07-02 | 49.66 | $49.59 | 2.4M |
| 2025-07-01 | 49.67 | $49.58 | 4.1M |
| 2025-06-30 | 49.68 | $49.76 | 2.3M |
| 2025-06-27 | 49.67 | $49.76 | 1.5M |
| 2025-06-26 | 49.66 | $49.74 | 3.0M |
| 2025-06-25 | 49.66 | $49.72 | 1.6M |
| 2025-06-24 | 49.65 | $49.72 | 1.9M |
| 2025-06-23 | 49.64 | $49.72 | 1.9M |
| 2025-06-20 | 49.63 | $49.69 | 2.1M |
| 2025-06-18 | 49.63 | $49.67 | 1.9M |
| 2025-06-17 | 49.62 | $49.67 | 1.7M |
| 2025-06-16 | 49.62 | $49.66 | 1.7M |
| 2025-06-13 | 49.61 | $49.64 | 1.8M |
| 2025-06-12 | 49.61 | $49.63 | 4.7M |
| 2025-06-11 | 49.61 | $49.62 | 1.9M |
| 2025-06-10 | 49.61 | $49.60 | 1.6M |
| 2025-06-09 | 49.61 | $49.60 | 2.6M |
| 2025-06-06 | 49.61 | $49.58 | 1.8M |
| 2025-06-05 | 49.61 | $49.57 | 1.7M |
| 2025-06-04 | 49.62 | $49.58 | 1.5M |
| 2025-06-03 | 49.62 | $49.56 | 2.5M |
| 2025-06-02 | 49.63 | $49.55 | 2.0M |
| 2025-05-30 | 49.64 | $49.73 | 1.9M |
| 2025-05-29 | 49.63 | $49.72 | 3.1M |
| 2025-05-28 | 49.62 | $49.69 | 1.9M |
| 2025-05-27 | 49.61 | $49.70 | 2.6M |
| 2025-05-23 | 49.60 | $49.70 | 2.1M |
| 2025-05-22 | 49.59 | $49.67 | 2.4M |
| 2025-05-21 | 49.58 | $49.63 | 1.9M |
| 2025-05-20 | 49.58 | $49.66 | 1.6M |
| 2025-05-19 | 49.57 | $49.64 | 1.8M |
| 2025-05-16 | 49.56 | $49.63 | 1.6M |
| 2025-05-15 | 49.56 | $49.62 | 1.8M |
| 2025-05-14 | 49.55 | $49.58 | 1.7M |
| 2025-05-13 | 49.55 | $49.58 | 3.2M |
| 2025-05-12 | 49.54 | $49.56 | 4.9M |
| 2025-05-09 | 49.54 | $49.55 | 1.3M |
| 2025-05-08 | 49.54 | $49.52 | 1.3M |
| 2025-05-07 | 49.54 | $49.52 | 1.4M |
| 2025-05-06 | 49.55 | $49.53 | 1.8M |
| 2025-05-05 | 49.55 | $49.49 | 1.7M |
| 2025-05-02 | 49.55 | $49.49 | 2.3M |
| 2025-05-01 | 49.56 | $49.46 | 2.7M |
| 2025-04-30 | 49.57 | $49.65 | 2.5M |
| 2025-04-29 | 49.56 | $49.63 | 1.8M |
| 2025-04-28 | 49.55 | $49.64 | 2.5M |
| 2025-04-25 | 49.55 | $49.64 | 2.1M |
| 2025-04-24 | 49.54 | $49.61 | 2.0M |
| 2025-04-23 | 49.53 | $49.54 | 2.5M |
| 2025-04-22 | 49.53 | $49.55 | 2.0M |
| 2025-04-21 | 49.52 | $49.54 | 2.9M |
| 2025-04-17 | 49.52 | $49.52 | 1.9M |
| 2025-04-16 | 49.52 | $49.49 | 1.7M |
| 2025-04-15 | 49.52 | $49.47 | 2.9M |
| 2025-04-14 | 49.53 | $49.41 | 2.2M |
| 2025-04-11 | 49.54 | $49.41 | 2.6M |
| 2025-04-10 | 49.56 | $49.39 | 3.8M |
| 2025-04-09 | 49.58 | $49.42 | 6.0M |
| 2025-04-08 | 49.59 | $49.44 | 3.6M |
| 2025-04-07 | 49.61 | $49.44 | 14.8M |
| 2025-04-04 | 49.62 | $49.53 | 6.3M |
| 2025-04-03 | 49.63 | $49.56 | 5.6M |
| 2025-04-02 | 49.64 | $49.53 | 1.7M |
| 2025-04-01 | 49.65 | $49.54 | 2.6M |
| 2025-03-31 | 49.67 | $49.73 | 2.6M |
| 2025-03-28 | 49.66 | $49.72 | 2.5M |
| 2025-03-27 | 49.65 | $49.69 | 1.6M |
| 2025-03-26 | 49.65 | $49.68 | 1.5M |
| 2025-03-25 | 49.65 | $49.67 | 1.4M |
| 2025-03-24 | 49.64 | $49.65 | 1.7M |
| 2025-03-21 | 49.64 | $49.66 | 1.9M |
| 2025-03-20 | 49.64 | $49.65 | 1.3M |
| 2025-03-19 | 49.64 | $49.66 | 2.8M |
| 2025-03-18 | 49.64 | $49.64 | 1.5M |
| 2025-03-17 | 49.64 | $49.63 | 2.0M |
| 2025-03-14 | 49.64 | $49.62 | 2.0M |
| 2025-03-13 | 49.64 | $49.61 | 1.9M |
| 2025-03-12 | 49.65 | $49.60 | 3.2M |
| 2025-03-11 | 49.65 | $49.60 | 3.2M |
| 2025-03-10 | 49.66 | $49.62 | 3.4M |
| 2025-03-07 | 49.66 | $49.60 | 1.9M |
| 2025-03-06 | 49.67 | $49.60 | 2.1M |
| 2025-03-05 | 49.67 | $49.59 | 3.3M |
| 2025-03-04 | 49.68 | $49.60 | 3.3M |
| 2025-03-03 | 49.69 | $49.61 | 3.2M |
| 2025-02-28 | 49.70 | $49.78 | 2.3M |
| 2025-02-27 | 49.69 | $49.74 | 2.1M |
| 2025-02-26 | 49.68 | $49.74 | 1.4M |
| 2025-02-25 | 49.68 | $49.74 | 2.1M |
| 2025-02-24 | 49.67 | $49.72 | 5.6M |
| 2025-02-21 | 49.67 | $49.73 | 1.6M |
| 2025-02-20 | 49.66 | $49.69 | 1.2M |
| 2025-02-19 | 49.66 | $49.69 | 2.1M |
| 2025-02-18 | 49.65 | $49.67 | 1.6M |
| 2025-02-14 | 49.65 | $49.68 | 1.6M |
| 2025-02-13 | 49.65 | $49.66 | 2.6M |
| 2025-02-12 | 49.65 | $49.63 | 3.0M |
| 2025-02-11 | 49.65 | $49.63 | 1.6M |
| 2025-02-10 | 49.65 | $49.62 | 7.0M |
| 2025-02-07 | 49.66 | $49.60 | 1.8M |
| 2025-02-06 | 49.66 | $49.60 | 1.8M |
| 2025-02-05 | 49.67 | $49.60 | 1.8M |
| 2025-02-04 | 49.67 | $49.59 | 3.2M |
| 2025-02-03 | 49.68 | $49.58 | 3.3M |
| 2025-01-31 | 49.69 | $49.76 | 2.5M |
| 2025-01-30 | 49.69 | $49.75 | 10.3M |
| 2025-01-29 | 49.68 | $49.75 | 5.3M |
| 2025-01-28 | 49.67 | $49.74 | 1.5M |
| 2025-01-27 | 49.67 | $49.73 | 1.8M |
| 2025-01-24 | 49.66 | $49.73 | 1.3M |
| 2025-01-23 | 49.65 | $49.71 | 1.5M |
| 2025-01-22 | 49.65 | $49.70 | 2.1M |
| 2025-01-21 | 49.64 | $49.69 | 1.9M |
| 2025-01-17 | 49.64 | $49.67 | 1.5M |
| 2025-01-16 | 49.63 | $49.65 | 4.4M |
| 2025-01-15 | 49.63 | $49.66 | 2.0M |
| 2025-01-14 | 49.63 | $49.64 | 1.4M |
| 2025-01-13 | 49.63 | $49.62 | 2.3M |
| 2025-01-10 | 49.63 | $49.61 | 2.3M |
| 2025-01-08 | 49.63 | $49.61 | 7.6M |
| 2025-01-07 | 49.63 | $49.59 | 1.5M |
| 2025-01-06 | 49.64 | $49.59 | 1.5M |
| 2025-01-03 | 49.64 | $49.58 | 1.4M |
| 2025-01-02 | 49.65 | $49.56 | 1.8M |
| 2024-12-31 | 49.66 | $49.55 | 1.6M |
| 2024-12-30 | 49.67 | $49.54 | 2.6M |
| 2024-12-27 | 49.68 | $49.52 | 2.2M |
| 2024-12-26 | 49.70 | $49.74 | 1.0M |
| 2024-12-24 | 49.69 | $49.75 | 743800 |
| 2024-12-23 | 49.69 | $49.73 | 1.3M |
| 2024-12-20 | 49.68 | $49.73 | 2.1M |
| 2024-12-19 | 49.68 | $49.70 | 4.5M |
| 2024-12-18 | 49.68 | $49.69 | 1.7M |
| 2024-12-17 | 49.68 | $49.71 | 3.0M |
| 2024-12-16 | 49.67 | $49.69 | 2.1M |
| 2024-12-13 | 49.67 | $49.67 | 1.4M |
| 2024-12-12 | 49.67 | $49.67 | 1.2M |
| 2024-12-11 | 49.67 | $49.67 | 1.1M |
| 2024-12-10 | 49.67 | $49.66 | 1.4M |
| 2024-12-09 | 49.67 | $49.66 | 1.9M |
| 2024-12-06 | 49.67 | $49.65 | 2.7M |
| 2024-12-05 | 49.68 | $49.62 | 1.4M |
| 2024-12-04 | 49.68 | $49.62 | 2.1M |
| 2024-12-03 | 49.69 | $49.61 | 1.4M |
| 2024-12-02 | 49.70 | $49.60 | 1.5M |
| 2024-11-29 | 49.71 | $49.79 | 695624 |
| 2024-11-27 | 49.70 | $49.77 | 1.7M |
| 2024-11-26 | 49.69 | $49.75 | 1.5M |
| 2024-11-25 | 49.69 | $49.75 | 1.9M |
| 2024-11-22 | 49.68 | $49.73 | 1.4M |
| 2024-11-21 | 49.67 | $49.70 | 1.2M |
| 2024-11-20 | 49.67 | $49.70 | 1.2M |
| 2024-11-19 | 49.67 | $49.70 | 1.3M |
| 2024-11-18 | 49.66 | $49.69 | 1.3M |
| 2024-11-15 | 49.66 | $49.68 | 1.4M |
| 2024-11-14 | 49.66 | $49.67 | 1.4M |
| 2024-11-13 | 49.66 | $49.65 | 1.7M |
| 2024-11-12 | 49.66 | $49.64 | 1.7M |
| 2024-11-11 | 49.66 | $49.65 | 1.4M |
| 2024-11-08 | 49.66 | $49.65 | 1.2M |
| 2024-11-07 | 49.66 | $49.63 | 2.4M |
| 2024-11-06 | 49.67 | $49.58 | 1.9M |
| 2024-11-05 | 49.67 | $49.58 | 1.4M |
| 2024-11-04 | 49.68 | $49.58 | 1.8M |
| 2024-11-01 | 49.70 | $49.56 | 2.0M |
| 2024-10-31 | 49.71 | $49.75 | 1.9M |
| 2024-10-30 | 49.71 | $49.75 | 2.9M |
| 2024-10-29 | 49.70 | $49.76 | 853161 |
| 2024-10-28 | 49.70 | $49.75 | 1.0M |
| 2024-10-25 | 49.69 | $49.74 | 1.1M |
| 2024-10-24 | 49.68 | $49.72 | 1.0M |
| 2024-10-23 | 49.68 | $49.71 | 1.1M |
| 2024-10-22 | 49.68 | $49.72 | 1.3M |
| 2024-10-21 | 49.67 | $49.71 | 1.2M |
| 2024-10-18 | 49.67 | $49.71 | 4.0M |
| 2024-10-17 | 49.66 | $49.70 | 1.4M |
| 2024-10-16 | 49.66 | $49.69 | 1.7M |
| 2024-10-15 | 49.66 | $49.67 | 1.1M |
| 2024-10-14 | 49.66 | $49.65 | 1.3M |
| 2024-10-11 | 49.66 | $49.68 | 1.8M |
| 2024-10-10 | 49.65 | $49.64 | 1.6M |
| 2024-10-09 | 49.66 | $49.61 | 1.2M |
| 2024-10-08 | 49.66 | $49.62 | 1.8M |
| 2024-10-07 | 49.67 | $49.60 | 1.5M |
| 2024-10-04 | 49.67 | $49.59 | 1.7M |
| 2024-10-03 | 49.68 | $49.59 | 1.1M |
| 2024-10-02 | 49.69 | $49.59 | 4.6M |
| 2024-10-01 | 49.70 | $49.59 | 6.2M |
| 2024-09-30 | 49.71 | $49.78 | 1.6M |
| 2024-09-27 | 49.71 | $49.80 | 2.4M |
| 2024-09-26 | 49.70 | $49.76 | 1.6M |
| 2024-09-25 | 49.69 | $49.76 | 1.3M |
| 2024-09-24 | 49.68 | $49.77 | 1.2M |
| 2024-09-23 | 49.67 | $49.74 | 2.0M |
| 2024-09-20 | 49.66 | $49.73 | 2.5M |
| 2024-09-19 | 49.66 | $49.70 | 1.4M |
| 2024-09-18 | 49.65 | $49.69 | 1.8M |
| 2024-09-17 | 49.65 | $49.68 | 1.5M |
| 2024-09-16 | 49.65 | $49.69 | 1.6M |
| 2024-09-13 | 49.64 | $49.68 | 1.4M |
| 2024-09-12 | 49.64 | $49.64 | 1.5M |
| 2024-09-11 | 49.64 | $49.62 | 1.8M |
| 2024-09-10 | 49.64 | $49.63 | 5.3M |
| 2024-09-09 | 49.64 | $49.60 | 3.3M |
| 2024-09-06 | 49.65 | $49.61 | 2.5M |
| 2024-09-05 | 49.65 | $49.57 | 1.8M |
| 2024-09-04 | 49.66 | $49.58 | 2.1M |
| 2024-09-03 | 49.67 | $49.55 | 3.3M |
| 2024-08-30 | 49.68 | $49.77 | 1.3M |
| 2024-08-29 | 49.67 | $49.74 | 1.5M |
| 2024-08-28 | 49.66 | $49.73 | 2.1M |
| 2024-08-27 | 49.65 | $49.73 | 1.3M |
| 2024-08-26 | 49.64 | $49.72 | 1.4M |
| 2024-08-23 | 49.64 | $49.72 | 1.6M |
| 2024-08-22 | 49.63 | $49.67 | 1.7M |
| 2024-08-21 | 49.62 | $49.69 | 3.5M |
| 2024-08-20 | 49.62 | $49.68 | 1.0M |
| 2024-08-19 | 49.61 | $49.65 | 2.0M |
| 2024-08-16 | 49.61 | $49.64 | 1.1M |
| 2024-08-15 | 49.60 | $49.61 | 1.4M |
| 2024-08-14 | 49.60 | $49.62 | 1.3M |
| 2024-08-13 | 49.60 | $49.61 | 1.5M |
| 2024-08-12 | 49.60 | $49.59 | 3.5M |
| 2024-08-09 | 49.60 | $49.56 | 1.1M |
| 2024-08-08 | 49.60 | $49.53 | 1.4M |
| 2024-08-07 | 49.61 | $49.52 | 2.7M |
| 2024-08-06 | 49.62 | $49.53 | 1.6M |
| 2024-08-05 | 49.63 | $49.52 | 6.9M |
| 2024-08-02 | 49.64 | $49.57 | 2.1M |
| 2024-08-01 | 49.65 | $49.54 | 2.1M |
| 2024-07-31 | 49.66 | $49.73 | 1.7M |
| 2024-07-30 | 49.65 | $49.72 | 1.5M |
| 2024-07-29 | 49.64 | $49.72 | 1.1M |
| 2024-07-26 | 49.64 | $49.72 | 1.1M |
| 2024-07-25 | 49.63 | $49.67 | 1.3M |
| 2024-07-24 | 49.62 | $49.69 | 1.2M |
| 2024-07-23 | 49.62 | $49.67 | 1.4M |
| 2024-07-22 | 49.61 | $49.65 | 1.4M |
| 2024-07-19 | 49.61 | $49.64 | 952243 |
| 2024-07-18 | 49.60 | $49.63 | 1.6M |
| 2024-07-17 | 49.60 | $49.63 | 1.4M |
| 2024-07-16 | 49.60 | $49.62 | 1.1M |
| 2024-07-15 | 49.59 | $49.61 | 3.8M |
| 2024-07-12 | 49.59 | $49.61 | 1.4M |
| 2024-07-11 | 49.59 | $49.59 | 1.1M |
| 2024-07-10 | 49.59 | $49.56 | 904136 |
| 2024-07-09 | 49.59 | $49.56 | 980843 |
| 2024-07-08 | 49.60 | $49.55 | 1.3M |
| 2024-07-05 | 49.60 | $49.54 | 1.5M |
| 2024-07-03 | 49.61 | $49.52 | 1.1M |
| 2024-07-02 | 49.62 | $49.50 | 1.6M |
| 2024-07-01 | 49.63 | $49.47 | 1.3M |
| 2024-06-28 | 49.65 | $49.70 | 941900 |
| 2024-06-27 | 49.64 | $49.70 | 942900 |
| 2024-06-26 | 49.64 | $49.68 | 945000 |
| 2024-06-25 | 49.63 | $49.68 | 3.1M |
| 2024-06-24 | 49.63 | $49.67 | 1.1M |
| 2024-06-21 | 49.62 | $49.67 | 1.0M |
| 2024-06-20 | 49.62 | $49.64 | 1.4M |
| 2024-06-18 | 49.61 | $49.65 | 1.1M |
| 2024-06-17 | 49.61 | $49.61 | 1.2M |
| 2024-06-14 | 49.61 | $49.62 | 1.2M |
| 2024-06-13 | 49.61 | $49.60 | 881342 |
| 2024-06-12 | 49.61 | $49.59 | 4.8M |
| 2024-06-11 | 49.61 | $49.59 | 716500 |
| 2024-06-10 | 49.61 | $49.58 | 938808 |
| 2024-06-07 | 49.62 | $49.56 | 1.7M |
| 2024-06-06 | 49.62 | $49.56 | 1.1M |
| 2024-06-05 | 49.63 | $49.55 | 1.1M |
| 2024-06-04 | 49.64 | $49.55 | 1.2M |
| 2024-06-03 | 49.65 | $49.54 | 1.3M |
| 2024-05-31 | 49.66 | $49.75 | 1.0M |
| 2024-05-30 | 49.65 | $49.73 | 1.1M |
| 2024-05-29 | 49.64 | $49.71 | 1.0M |
| 2024-05-28 | 49.64 | $49.71 | 1.4M |
| 2024-05-24 | 49.63 | $49.70 | 1.4M |
| 2024-05-23 | 49.62 | $49.68 | 1.0M |
| 2024-05-22 | 49.61 | $49.67 | 988407 |
| 2024-05-21 | 49.61 | $49.67 | 1.1M |
| 2024-05-20 | 49.60 | $49.65 | 975034 |
| 2024-05-17 | 49.60 | $49.65 | 735100 |
| 2024-05-16 | 49.59 | $49.64 | 2.2M |
| 2024-05-15 | 49.59 | $49.64 | 1.4M |
| 2024-05-14 | 49.58 | $49.60 | 1.0M |
| 2024-05-13 | 49.58 | $49.59 | 1.6M |
| 2024-05-10 | 49.58 | $49.56 | 978700 |
| 2024-05-09 | 49.58 | $49.57 | 1.2M |
| 2024-05-08 | 49.58 | $49.55 | 2.4M |
| 2024-05-07 | 49.58 | $49.54 | 862805 |
| 2024-05-06 | 49.59 | $49.54 | 1.4M |
| 2024-05-03 | 49.59 | $49.54 | 1.2M |
| 2024-05-02 | 49.60 | $49.51 | 1.6M |
| 2024-05-01 | 49.61 | $49.50 | 2.0M |
| 2024-04-30 | 49.62 | $49.70 | 1.7M |
| 2024-04-29 | 49.61 | $49.69 | 3.4M |
| 2024-04-26 | 49.60 | $49.67 | 941800 |
| 2024-04-25 | 49.60 | $49.66 | 1.4M |
| 2024-04-24 | 49.59 | $49.64 | 1.3M |
| 2024-04-23 | 49.59 | $49.65 | 1.2M |
| 2024-04-22 | 49.58 | $49.63 | 1.7M |
| 2024-04-19 | 49.57 | $49.62 | 1.3M |
| 2024-04-18 | 49.57 | $49.60 | 1.3M |
| 2024-04-17 | 49.57 | $49.60 | 2.1M |
| 2024-04-16 | 49.56 | $49.57 | 1.6M |
| 2024-04-15 | 49.56 | $49.57 | 1.0M |
| 2024-04-12 | 49.56 | $49.58 | 1.1M |
| 2024-04-11 | 49.56 | $49.55 | 1.0M |
| 2024-04-10 | 49.56 | $49.50 | 2.0M |
| 2024-04-09 | 49.57 | $49.55 | 877800 |
| 2024-04-08 | 49.57 | $49.53 | 934900 |
| 2024-04-05 | 49.57 | $49.52 | 960535 |
| 2024-04-04 | 49.58 | $49.51 | 752713 |
| 2024-04-03 | 49.58 | $49.50 | 1.0M |
| 2024-04-02 | 49.59 | $49.48 | 1.7M |
| 2024-04-01 | 49.60 | $49.47 | 1.2M |
| 2024-03-28 | 49.62 | $49.70 | 1.4M |
| 2024-03-27 | 49.61 | $49.69 | 1.4M |
| 2024-03-26 | 49.60 | $49.68 | 972400 |
| 2024-03-25 | 49.59 | $49.67 | 1.3M |
| 2024-03-22 | 49.58 | $49.66 | 1.1M |
| 2024-03-21 | 49.58 | $49.64 | 809638 |
| 2024-03-20 | 49.57 | $49.62 | 656130 |
| 2024-03-19 | 49.57 | $49.62 | 945234 |
| 2024-03-18 | 49.56 | $49.60 | 1.2M |
| 2024-03-15 | 49.56 | $49.58 | 794944 |
| 2024-03-14 | 49.55 | $49.57 | 790200 |
| 2024-03-13 | 49.55 | $49.56 | 1.3M |
| 2024-03-12 | 49.55 | $49.55 | 1.2M |
| 2024-03-11 | 49.55 | $49.54 | 1.1M |
| 2024-03-08 | 49.55 | $49.54 | 1.3M |
| 2024-03-07 | 49.55 | $49.51 | 1.1M |
| 2024-03-06 | 49.56 | $49.49 | 1.1M |
| 2024-03-05 | 49.56 | $49.50 | 1.2M |
| 2024-03-04 | 49.57 | $49.47 | 1.0M |
| 2024-03-01 | 49.58 | $49.47 | 1.7M |
| 2024-02-29 | 49.59 | $49.66 | 3.0M |
| 2024-02-28 | 49.58 | $49.65 | 1.1M |
| 2024-02-27 | 49.58 | $49.65 | 943917 |
| 2024-02-26 | 49.57 | $49.64 | 1.1M |
| 2024-02-23 | 49.56 | $49.64 | 938300 |
| 2024-02-22 | 49.55 | $49.61 | 866035 |
| 2024-02-21 | 49.55 | $49.61 | 1.1M |
| 2024-02-20 | 49.54 | $49.59 | 1.4M |
| 2024-02-16 | 49.54 | $49.58 | 1.2M |
| 2024-02-15 | 49.53 | $49.57 | 1.2M |
| 2024-02-14 | 49.53 | $49.55 | 990716 |
| 2024-02-13 | 49.53 | $49.51 | 1.1M |
| 2024-02-12 | 49.53 | $49.54 | 1.2M |
| 2024-02-09 | 49.53 | $49.50 | 956938 |
| 2024-02-08 | 49.53 | $49.49 | 1.3M |
| 2024-02-07 | 49.53 | $49.49 | 863631 |
| 2024-02-06 | 49.54 | $49.48 | 1.0M |
| 2024-02-05 | 49.54 | $49.46 | 1.6M |
| 2024-02-02 | 49.55 | $49.44 | 1.6M |
| 2024-02-01 | 49.57 | $49.45 | 1.4M |
| 2024-01-31 | 49.58 | $49.70 | 1.2M |
| 2024-01-30 | 49.56 | $49.66 | 1.9M |
| 2024-01-29 | 49.55 | $49.67 | 1.2M |
| 2024-01-26 | 49.54 | $49.64 | 625851 |
| 2024-01-25 | 49.53 | $49.64 | 937922 |
| 2024-01-24 | 49.52 | $49.60 | 844107 |
| 2024-01-23 | 49.51 | $49.60 | 748538 |
| 2024-01-22 | 49.50 | $49.60 | 1.1M |
| 2024-01-19 | 49.49 | $49.58 | 1.2M |
| 2024-01-18 | 49.48 | $49.55 | 1.2M |
| 2024-01-17 | 49.48 | $49.55 | 1.1M |
| 2024-01-16 | 49.47 | $49.53 | 1.3M |
| 2024-01-12 | 49.46 | $49.54 | 1.2M |
| 2024-01-11 | 49.45 | $49.50 | 6.2M |
| 2024-01-10 | 49.45 | $49.46 | 1.3M |
| 2024-01-09 | 49.45 | $49.45 | 942711 |
| 2024-01-08 | 49.45 | $49.45 | 1.1M |
| 2024-01-05 | 49.45 | $49.43 | 1.1M |
| 2024-01-04 | 49.45 | $49.41 | 883960 |
| 2024-01-03 | 49.45 | $49.41 | 941139 |
| 2024-01-02 | 49.46 | $49.39 | 1.0M |
| 2023-12-29 | 49.46 | $49.39 | 687719 |
| 2023-12-28 | 49.47 | $49.37 | 1.4M |
| 2023-12-27 | 49.48 | $49.36 | 1.1M |
| 2023-12-26 | 49.50 | $49.60 | 1.3M |
| 2023-12-22 | 49.48 | $49.58 | 931704 |
| 2023-12-21 | 49.47 | $49.57 | 1.1M |
| 2023-12-20 | 49.46 | $49.56 | 1.2M |
| 2023-12-19 | 49.45 | $49.52 | 921635 |
| 2023-12-18 | 49.45 | $49.53 | 2.3M |
| 2023-12-15 | 49.44 | $49.50 | 2.0M |
| 2023-12-14 | 49.43 | $49.50 | 1.3M |
| 2023-12-13 | 49.43 | $49.49 | 1.6M |
| 2023-12-12 | 49.42 | $49.43 | 1.5M |
| 2023-12-11 | 49.42 | $49.43 | 1.1M |
| 2023-12-08 | 49.42 | $49.38 | 1.3M |
| 2023-12-07 | 49.42 | $49.40 | 958239 |
| 2023-12-06 | 49.42 | $49.39 | 1.0M |
| 2023-12-05 | 49.43 | $49.38 | 1.9M |
| 2023-12-04 | 49.43 | $49.37 | 1.7M |
| 2023-12-01 | 49.44 | $49.35 | 1.6M |
| 2023-11-30 | 49.45 | $49.56 | 847500 |
| 2023-11-29 | 49.43 | $49.55 | 1.2M |
| 2023-11-28 | 49.42 | $49.53 | 684000 |
| 2023-11-27 | 49.41 | $49.52 | 1.3M |
| 2023-11-24 | 49.40 | $49.50 | 495421 |
| 2023-11-22 | 49.39 | $49.48 | 842000 |
| 2023-11-21 | 49.38 | $49.44 | 2.1M |
| 2023-11-20 | 49.37 | $49.45 | 786700 |
| 2023-11-17 | 49.36 | $49.43 | 1.2M |
| 2023-11-16 | 49.36 | $49.41 | 764023 |
| 2023-11-15 | 49.35 | $49.39 | 1.8M |
| 2023-11-14 | 49.35 | $49.39 | 1.1M |
| 2023-11-13 | 49.34 | $49.35 | 636500 |
| 2023-11-10 | 49.34 | $49.30 | 937500 |
| 2023-11-09 | 49.35 | $49.30 | 1.0M |
| 2023-11-08 | 49.35 | $49.30 | 1.7M |
| 2023-11-07 | 49.36 | $49.32 | 965400 |
| 2023-11-06 | 49.36 | $49.28 | 2.0M |
| 2023-11-03 | 49.37 | $49.29 | 3.1M |
| 2023-11-02 | 49.38 | $49.26 | 1.3M |
| 2023-11-01 | 49.39 | $49.25 | 824126 |
| 2023-10-31 | 49.41 | $49.47 | 811310 |
| 2023-10-30 | 49.40 | $49.47 | 596811 |
| 2023-10-27 | 49.39 | $49.45 | 1.0M |
| 2023-10-26 | 49.38 | $49.45 | 1.1M |
| 2023-10-25 | 49.38 | $49.43 | 569645 |
| 2023-10-24 | 49.37 | $49.42 | 990706 |
| 2023-10-23 | 49.37 | $49.41 | 2.0M |
| 2023-10-20 | 49.36 | $49.41 | 1.9M |
| 2023-10-19 | 49.36 | $49.37 | 647702 |
| 2023-10-18 | 49.36 | $49.37 | 772110 |
| 2023-10-17 | 49.36 | $49.34 | 898000 |
| 2023-10-16 | 49.36 | $49.36 | 814500 |
| 2023-10-13 | 49.36 | $49.36 | 692738 |
| 2023-10-12 | 49.36 | $49.35 | 577522 |
| 2023-10-11 | 49.36 | $49.35 | 817500 |
| 2023-10-10 | 49.36 | $49.32 | 696827 |
| 2023-10-09 | 49.36 | $49.33 | 443339 |
| 2023-10-06 | 49.36 | $49.31 | 1.0M |
| 2023-10-05 | 49.37 | $49.30 | 717600 |
| 2023-10-04 | 49.38 | $49.28 | 1.5M |
| 2023-10-03 | 49.39 | $49.28 | 1.3M |
| 2023-10-02 | 49.40 | $49.26 | 4.2M |
| 2023-09-29 | 49.41 | $49.49 | 668108 |
| 2023-09-28 | 49.41 | $49.47 | 810822 |
| 2023-09-27 | 49.40 | $49.46 | 1.1M |
| 2023-09-26 | 49.39 | $49.45 | 2.3M |
| 2023-09-25 | 49.39 | $49.46 | 710400 |
| 2023-09-22 | 49.38 | $49.44 | 3.4M |
| 2023-09-21 | 49.37 | $49.42 | 916428 |
| 2023-09-20 | 49.37 | $49.42 | 687219 |
| 2023-09-19 | 49.36 | $49.41 | 1.2M |
| 2023-09-18 | 49.36 | $49.39 | 664800 |
| 2023-09-15 | 49.36 | $49.36 | 812800 |
| 2023-09-14 | 49.35 | $49.35 | 1.1M |
| 2023-09-13 | 49.36 | $49.36 | 615300 |
| 2023-09-12 | 49.35 | $49.33 | 1.1M |
| 2023-09-11 | 49.36 | $49.32 | 2.6M |
| 2023-09-08 | 49.36 | $49.32 | 537700 |
| 2023-09-07 | 49.37 | $49.29 | 889119 |
| 2023-09-06 | 49.37 | $49.29 | 704600 |
| 2023-09-05 | 49.38 | $49.31 | 750235 |
| 2023-09-01 | 49.39 | $49.26 | 794234 |
| 2023-08-31 | 49.40 | $49.51 | 625518 |
| 2023-08-30 | 49.39 | $49.47 | 796306 |
| 2023-08-29 | 49.38 | $49.49 | 856300 |
| 2023-08-28 | 49.37 | $49.43 | 425000 |
| 2023-08-25 | 49.37 | $49.43 | 411000 |
| 2023-08-24 | 49.36 | $49.42 | 510800 |
| 2023-08-23 | 49.35 | $49.41 | 600200 |
| 2023-08-22 | 49.35 | $49.40 | 493800 |
| 2023-08-21 | 49.34 | $49.39 | 1.7M |
| 2023-08-18 | 49.34 | $49.39 | 811300 |
| 2023-08-17 | 49.33 | $49.36 | 580046 |
| 2023-08-16 | 49.33 | $49.35 | 712520 |
| 2023-08-15 | 49.33 | $49.33 | 698535 |
| 2023-08-14 | 49.33 | $49.33 | 509000 |
| 2023-08-11 | 49.32 | $49.31 | 409200 |
| 2023-08-10 | 49.33 | $49.32 | 8.7M |
| 2023-08-09 | 49.33 | $49.32 | 669600 |
| 2023-08-08 | 49.33 | $49.31 | 669600 |
| 2023-08-07 | 49.33 | $49.31 | 2.5M |
| 2023-08-04 | 49.33 | $49.30 | 1.0M |
| 2023-08-03 | 49.34 | $49.27 | 829300 |
| 2023-08-02 | 49.34 | $49.25 | 851800 |
| 2023-08-01 | 49.35 | $49.22 | 1.6M |
| 2023-07-31 | 49.37 | $49.49 | 665200 |
| 2023-07-28 | 49.35 | $49.46 | 863336 |
| 2023-07-27 | 49.34 | $49.41 | 710100 |
| 2023-07-26 | 49.33 | $49.41 | 640917 |
| 2023-07-25 | 49.33 | $49.40 | 857300 |
| 2023-07-24 | 49.32 | $49.38 | 713300 |
| 2023-07-21 | 49.31 | $49.36 | 422400 |
| 2023-07-20 | 49.31 | $49.37 | 513733 |
| 2023-07-19 | 49.30 | $49.34 | 667100 |
| 2023-07-18 | 49.30 | $49.34 | 1.1M |
| 2023-07-17 | 49.29 | $49.32 | 917500 |
| 2023-07-14 | 49.29 | $49.32 | 643306 |
| 2023-07-13 | 49.28 | $49.33 | 745128 |
| 2023-07-12 | 49.28 | $49.30 | 1.1M |
| 2023-07-11 | 49.28 | $49.27 | 2.2M |
| 2023-07-10 | 49.28 | $49.26 | 973315 |
| 2023-07-07 | 49.28 | $49.23 | 546500 |
| 2023-07-06 | 49.29 | $49.20 | 631712 |
| 2023-07-05 | 49.30 | $49.20 | 484610 |
| 2023-07-03 | 49.31 | $49.20 | 451635 |
| 2023-06-30 | 49.32 | $49.41 | 704994 |
| 2023-06-29 | 49.31 | $49.39 | 1.1M |
| 2023-06-28 | 49.30 | $49.39 | 521800 |
| 2023-06-27 | 49.29 | $49.36 | 560305 |
| 2023-06-26 | 49.28 | $49.38 | 429664 |
| 2023-06-23 | 49.27 | $49.36 | 551600 |
| 2023-06-22 | 49.26 | $49.33 | 670639 |
| 2023-06-21 | 49.25 | $49.33 | 799800 |
| 2023-06-20 | 49.25 | $49.32 | 693210 |
| 2023-06-16 | 49.24 | $49.28 | 687100 |
| 2023-06-15 | 49.23 | $49.27 | 892611 |
| 2023-06-14 | 49.23 | $49.24 | 1.1M |
| 2023-06-13 | 49.23 | $49.24 | 1.0M |
| 2023-06-12 | 49.23 | $49.22 | 714000 |
| 2023-06-09 | 49.23 | $49.18 | 589500 |
| 2023-06-08 | 49.23 | $49.19 | 513200 |
| 2023-06-07 | 49.24 | $49.16 | 584511 |
| 2023-06-06 | 49.24 | $49.17 | 2.2M |
| 2023-06-05 | 49.25 | $49.17 | 763653 |
| 2023-06-02 | 49.26 | $49.14 | 1.5M |
| 2023-06-01 | 49.27 | $49.17 | 757900 |
| 2023-05-31 | 49.29 | $49.39 | 985000 |
| 2023-05-30 | 49.27 | $49.35 | 4.0M |
| 2023-05-26 | 49.27 | $49.29 | 516303 |
| 2023-05-25 | 49.26 | $49.30 | 1.2M |
| 2023-05-24 | 49.26 | $49.32 | 932300 |
| 2023-05-23 | 49.25 | $49.31 | 690400 |
| 2023-05-22 | 49.25 | $49.26 | 538300 |
| 2023-05-19 | 49.25 | $49.26 | 1.1M |
| 2023-05-18 | 49.24 | $49.26 | 687600 |
| 2023-05-17 | 49.24 | $49.25 | 925024 |
| 2023-05-16 | 49.24 | $49.24 | 516508 |
| 2023-05-15 | 49.24 | $49.26 | 722815 |
| 2023-05-12 | 49.24 | $49.23 | 864900 |
| 2023-05-11 | 49.24 | $49.23 | 599249 |
| 2023-05-10 | 49.24 | $49.22 | 629209 |
| 2023-05-09 | 49.25 | $49.19 | 510300 |
| 2023-05-08 | 49.25 | $49.20 | 1.7M |
| 2023-05-05 | 49.26 | $49.17 | 608300 |
| 2023-05-04 | 49.27 | $49.27 | 1.1M |
| 2023-05-03 | 49.26 | $49.20 | 541019 |
| 2023-05-02 | 49.27 | $49.19 | 884100 |
| 2023-05-01 | 49.28 | $49.14 | 1.1M |
| 2023-04-28 | 49.30 | $49.39 | 684213 |
| 2023-04-27 | 49.29 | $49.36 | 613800 |
| 2023-04-26 | 49.28 | $49.35 | 796608 |
| 2023-04-25 | 49.27 | $49.37 | 915504 |
| 2023-04-24 | 49.26 | $49.35 | 444129 |
| 2023-04-21 | 49.25 | $49.32 | 509831 |
| 2023-04-20 | 49.24 | $49.29 | 530647 |
| 2023-04-19 | 49.24 | $49.29 | 812700 |
| 2023-04-18 | 49.23 | $49.28 | 558700 |
| 2023-04-17 | 49.23 | $49.27 | 370549 |
| 2023-04-14 | 49.22 | $49.23 | 745445 |
| 2023-04-13 | 49.22 | $49.24 | 741900 |
| 2023-04-12 | 49.22 | $49.24 | 496100 |
| 2023-04-11 | 49.22 | $49.20 | 770527 |
| 2023-04-10 | 49.22 | $49.19 | 969447 |
| 2023-04-06 | 49.22 | $49.14 | 615500 |
| 2023-04-05 | 49.23 | $49.15 | 517400 |
| 2023-04-04 | 49.24 | $49.17 | 898211 |
| 2023-04-03 | 49.25 | $49.13 | 574600 |
| 2023-03-31 | 49.26 | $49.30 | 936200 |
| 2023-03-30 | 49.25 | $49.30 | 704445 |
| 2023-03-29 | 49.25 | $49.27 | 493117 |
| 2023-03-28 | 49.25 | $49.25 | 493300 |
| 2023-03-27 | 49.25 | $49.22 | 375325 |
| 2023-03-24 | 49.25 | $49.24 | 446700 |
| 2023-03-23 | 49.25 | $49.26 | 825300 |
| 2023-03-22 | 49.25 | $49.25 | 618800 |
| 2023-03-21 | 49.25 | $49.16 | 389800 |
| 2023-03-20 | 49.26 | $49.14 | 535741 |
| 2023-03-17 | 49.27 | $49.22 | 859900 |
| 2023-03-16 | 49.27 | $49.11 | 863347 |
| 2023-03-15 | 49.29 | $49.22 | 1.4M |
| 2023-03-14 | 49.30 | $48.98 | 2.9M |
| 2023-03-13 | 49.33 | $49.25 | 1.5M |
| 2023-03-10 | 49.34 | $49.37 | 3.2M |
| 2023-03-09 | 49.34 | $49.35 | 1.0M |
| 2023-03-08 | 49.34 | $49.32 | 1.8M |
| 2023-03-07 | 49.34 | $49.30 | 503100 |
| 2023-03-06 | 49.34 | $49.32 | 1.1M |
| 2023-03-03 | 49.35 | $49.31 | 654900 |
| 2023-03-02 | 49.35 | $49.30 | 1.2M |
| 2023-03-01 | 49.35 | $49.27 | 1.4M |
| 2023-02-28 | 49.36 | $49.47 | 905233 |
| 2023-02-27 | 49.35 | $49.45 | 869145 |
| 2023-02-24 | 49.34 | $49.42 | 1.4M |
| 2023-02-23 | 49.33 | $49.43 | 458900 |
| 2023-02-22 | 49.32 | $49.42 | 655525 |
| 2023-02-21 | 49.31 | $49.40 | 1.6M |
| 2023-02-17 | 49.30 | $49.39 | 991521 |
| 2023-02-16 | 49.29 | $49.39 | 3.7M |
| 2023-02-15 | 49.28 | $49.38 | 4.5M |
| 2023-02-14 | 49.27 | $49.34 | 730125 |
| 2023-02-13 | 49.27 | $49.33 | 733206 |
| 2023-02-10 | 49.26 | $49.31 | 1.4M |
| 2023-02-09 | 49.26 | $49.29 | 1.1M |
| 2023-02-08 | 49.25 | $49.29 | 921815 |
| 2023-02-07 | 49.25 | $49.26 | 1.3M |
| 2023-02-06 | 49.25 | $49.21 | 1.9M |
| 2023-02-03 | 49.25 | $49.20 | 1.5M |
| 2023-02-02 | 49.26 | $49.20 | 1.4M |
| 2023-02-01 | 49.26 | $49.22 | 1.2M |
| 2023-01-31 | 49.27 | $49.41 | 1.1M |
| 2023-01-30 | 49.25 | $49.36 | 835647 |
| 2023-01-27 | 49.24 | $49.35 | 845900 |
| 2023-01-26 | 49.23 | $49.33 | 844531 |
| 2023-01-25 | 49.22 | $49.34 | 756913 |
| 2023-01-24 | 49.20 | $49.32 | 411800 |
| 2023-01-23 | 49.19 | $49.28 | 488508 |
| 2023-01-20 | 49.18 | $49.28 | 572503 |
| 2023-01-19 | 49.17 | $49.25 | 769500 |
| 2023-01-18 | 49.16 | $49.26 | 1.7M |
| 2023-01-17 | 49.15 | $49.22 | 3.3M |
| 2023-01-13 | 49.15 | $49.20 | 715220 |
| 2023-01-12 | 49.14 | $49.22 | 652041 |
| 2023-01-11 | 49.13 | $49.18 | 542100 |
| 2023-01-10 | 49.13 | $49.16 | 594824 |
| 2023-01-09 | 49.13 | $49.16 | 1.1M |
| 2023-01-06 | 49.12 | $49.18 | 818000 |
| 2023-01-05 | 49.12 | $49.12 | 1.0M |
| 2023-01-04 | 49.12 | $49.13 | 1.3M |
| 2023-01-03 | 49.11 | $49.11 | 903900 |
| 2022-12-30 | 49.11 | $49.10 | 641912 |
| 2022-12-29 | 49.12 | $49.09 | 618243 |
| 2022-12-28 | 49.12 | $49.07 | 928814 |
| 2022-12-27 | 49.12 | $49.19 | 952824 |
| 2022-12-23 | 49.12 | $49.20 | 1.1M |
| 2022-12-22 | 49.11 | $49.19 | 938900 |
| 2022-12-21 | 49.10 | $49.18 | 1.6M |
| 2022-12-20 | 49.09 | $49.16 | 1.3M |
| 2022-12-19 | 49.08 | $49.14 | 1.8M |
| 2022-12-16 | 49.08 | $49.12 | 1.8M |
| 2022-12-15 | 49.07 | $49.12 | 1.2M |
| 2022-12-14 | 49.07 | $49.11 | 920416 |
| 2022-12-13 | 49.07 | $49.11 | 2.9M |
| 2022-12-12 | 49.06 | $49.08 | 1.1M |
| 2022-12-09 | 49.06 | $49.07 | 969901 |
| 2022-12-08 | 49.06 | $49.06 | 667700 |
| 2022-12-07 | 49.06 | $49.06 | 1.2M |
| 2022-12-06 | 49.06 | $49.05 | 975500 |
| 2022-12-05 | 49.06 | $49.02 | 743306 |
| 2022-12-02 | 49.06 | $49.03 | 781616 |
| 2022-12-01 | 49.07 | $49.02 | 4.5M |
| 2022-11-30 | 49.07 | $49.18 | 747218 |
| 2022-11-29 | 49.06 | $49.16 | 1.2M |
| 2022-11-28 | 49.05 | $49.15 | 623917 |
| 2022-11-25 | 49.04 | $49.12 | 431723 |
| 2022-11-23 | 49.03 | $49.12 | 2.0M |
| 2022-11-22 | 49.02 | $49.11 | 995300 |
| 2022-11-21 | 49.01 | $49.08 | 479600 |
| 2022-11-18 | 49.00 | $49.06 | 1.4M |
| 2022-11-17 | 48.99 | $49.04 | 4.7M |
| 2022-11-16 | 48.99 | $49.02 | 829900 |
| 2022-11-15 | 48.99 | $49.02 | 838746 |
| 2022-11-14 | 48.98 | $48.99 | 918200 |
| 2022-11-11 | 48.98 | $49.00 | 546032 |
| 2022-11-10 | 48.98 | $49.03 | 1.3M |
| 2022-11-09 | 48.98 | $48.95 | 815709 |
| 2022-11-08 | 48.98 | $48.96 | 641008 |
| 2022-11-07 | 48.98 | $48.93 | 631100 |
| 2022-11-04 | 48.99 | $48.92 | 566900 |
| 2022-11-03 | 48.99 | $48.91 | 804700 |
| 2022-11-02 | 49.00 | $48.91 | 554400 |
| 2022-11-01 | 49.01 | $48.90 | 731400 |
| 2022-10-31 | 49.02 | $49.03 | 513124 |
| 2022-10-28 | 49.02 | $49.02 | 542100 |
| 2022-10-27 | 49.02 | $49.05 | 588102 |
| 2022-10-26 | 49.02 | $49.04 | 666615 |
| 2022-10-25 | 49.02 | $49.04 | 662626 |
| 2022-10-24 | 49.01 | $49.03 | 557900 |
| 2022-10-21 | 49.01 | $49.06 | 564709 |
| 2022-10-20 | 49.01 | $49.00 | 600100 |
| 2022-10-19 | 49.01 | $49.00 | 704900 |
| 2022-10-18 | 49.01 | $48.98 | 733210 |
| 2022-10-17 | 49.01 | $48.99 | 1.2M |
| 2022-10-14 | 49.02 | $48.95 | 507510 |
| 2022-10-13 | 49.02 | $48.95 | 2.0M |
| 2022-10-12 | 49.03 | $49.00 | 3.8M |
| 2022-10-11 | 49.03 | $49.00 | 1.1M |
| 2022-10-10 | 49.04 | $48.99 | 471800 |
| 2022-10-07 | 49.04 | $48.96 | 1.1M |
| 2022-10-06 | 49.05 | $48.95 | 1.8M |
| 2022-10-05 | 49.06 | $48.95 | 724349 |
| 2022-10-04 | 49.07 | $48.95 | 1.2M |
| 2022-10-03 | 49.09 | $48.98 | 999300 |
| 2022-09-30 | 49.10 | $49.08 | 991516 |
| 2022-09-29 | 49.10 | $49.09 | 1.5M |
| 2022-09-28 | 49.10 | $49.10 | 1.8M |
| 2022-09-27 | 49.10 | $49.10 | 1.5M |
| 2022-09-26 | 49.10 | $49.11 | 717943 |
| 2022-09-23 | 49.10 | $49.12 | 1.7M |
| 2022-09-22 | 49.10 | $49.11 | 1.6M |
| 2022-09-21 | 49.10 | $49.11 | 670929 |
| 2022-09-20 | 49.09 | $49.11 | 712900 |
| 2022-09-19 | 49.09 | $49.10 | 690544 |
| 2022-09-16 | 49.09 | $49.11 | 998943 |
| 2022-09-15 | 49.09 | $49.10 | 992500 |
| 2022-09-14 | 49.09 | $49.09 | 652500 |
| 2022-09-13 | 49.09 | $49.06 | 673519 |
| 2022-09-12 | 49.09 | $49.08 | 414400 |
| 2022-09-09 | 49.09 | $49.07 | 990900 |
| 2022-09-08 | 49.09 | $49.07 | 881800 |
| 2022-09-07 | 49.10 | $49.11 | 975603 |
| 2022-09-06 | 49.10 | $49.06 | 556321 |
| 2022-09-02 | 49.10 | $49.10 | 263100 |
| 2022-09-01 | 49.10 | $49.06 | 885747 |
| 2022-08-31 | 49.10 | $49.17 | 1.3M |
| 2022-08-30 | 49.10 | $49.16 | 667200 |
| 2022-08-29 | 49.09 | $49.15 | 447400 |
| 2022-08-26 | 49.08 | $49.15 | 646330 |
| 2022-08-25 | 49.08 | $49.14 | 394200 |
| 2022-08-24 | 49.07 | $49.14 | 670901 |
| 2022-08-23 | 49.06 | $49.13 | 1.1M |
| 2022-08-22 | 49.05 | $49.13 | 391905 |
| 2022-08-19 | 49.05 | $49.12 | 279600 |
| 2022-08-18 | 49.04 | $49.11 | 449743 |
| 2022-08-17 | 49.03 | $49.09 | 476837 |
| 2022-08-16 | 49.03 | $49.09 | 486500 |
| 2022-08-15 | 49.02 | $49.10 | 472600 |
| 2022-08-12 | 49.01 | $49.06 | 531700 |
| 2022-08-11 | 49.01 | $49.04 | 228917 |
| 2022-08-10 | 49.00 | $49.04 | 991932 |
| 2022-08-09 | 49.00 | $49.00 | 275333 |
| 2022-08-08 | 49.00 | $49.00 | 189700 |
| 2022-08-05 | 49.00 | $48.95 | 279400 |
| 2022-08-04 | 49.00 | $49.00 | 397600 |
| 2022-08-03 | 49.00 | $48.98 | 451800 |
| 2022-08-02 | 49.00 | $48.93 | 430600 |
| 2022-08-01 | 49.01 | $48.97 | 283913 |
| 2022-07-29 | 49.02 | $49.06 | 1.5M |
| 2022-07-28 | 49.01 | $49.06 | 362224 |
| 2022-07-27 | 49.01 | $49.03 | 390200 |
| 2022-07-26 | 49.00 | $49.02 | 241200 |
| 2022-07-25 | 49.00 | $49.03 | 1.4M |
| 2022-07-22 | 49.00 | $49.01 | 489448 |
| 2022-07-21 | 49.00 | $49.02 | 395700 |
| 2022-07-20 | 49.00 | $48.98 | 597922 |
| 2022-07-19 | 49.00 | $48.96 | 510610 |
| 2022-07-18 | 49.00 | $48.95 | 663500 |
| 2022-07-15 | 49.01 | $48.98 | 4.1M |
| 2022-07-14 | 49.01 | $48.98 | 454926 |
| 2022-07-13 | 49.01 | $48.97 | 4.0M |
| 2022-07-12 | 49.02 | $48.99 | 3.5M |
| 2022-07-11 | 49.02 | $48.98 | 2.8M |
| 2022-07-08 | 49.03 | $48.96 | 632926 |
| 2022-07-07 | 49.03 | $48.96 | 397512 |
| 2022-07-06 | 49.04 | $48.95 | 219100 |
| 2022-07-05 | 49.05 | $48.98 | 315320 |
| 2022-07-01 | 49.06 | $48.98 | 420621 |
| 2022-06-30 | 49.07 | $49.07 | 259608 |
| 2022-06-29 | 49.06 | $49.04 | 589116 |
| 2022-06-28 | 49.07 | $49.04 | 246401 |
| 2022-06-27 | 49.07 | $49.04 | 211141 |
| 2022-06-24 | 49.07 | $49.05 | 365200 |
| 2022-06-23 | 49.08 | $49.07 | 1.1M |
| 2022-06-22 | 49.08 | $49.06 | 517524 |
| 2022-06-21 | 49.08 | $49.05 | 389838 |
| 2022-06-17 | 49.08 | $49.04 | 536500 |
| 2022-06-16 | 49.09 | $49.08 | 731300 |
| 2022-06-15 | 49.09 | $49.06 | 648100 |
| 2022-06-14 | 49.09 | $49.04 | 1.1M |
| 2022-06-13 | 49.09 | $49.03 | 423200 |
| 2022-06-10 | 49.10 | $49.05 | 335600 |
| 2022-06-09 | 49.11 | $49.09 | 425700 |
| 2022-06-08 | 49.11 | $49.10 | 243200 |
| 2022-06-07 | 49.11 | $49.10 | 512325 |
| 2022-06-06 | 49.11 | $49.09 | 244224 |
| 2022-06-03 | 49.11 | $49.07 | 403400 |
| 2022-06-02 | 49.12 | $49.07 | 576700 |
| 2022-06-01 | 49.12 | $49.07 | 261000 |
| 2022-05-31 | 49.13 | $49.13 | 238313 |
| 2022-05-27 | 49.13 | $49.12 | 237600 |
| 2022-05-26 | 49.13 | $49.11 | 352437 |
| 2022-05-25 | 49.13 | $49.11 | 682200 |
| 2022-05-24 | 49.13 | $49.11 | 388600 |
| 2022-05-23 | 49.13 | $49.09 | 446146 |
| 2022-05-20 | 49.14 | $49.11 | 372700 |
| 2022-05-19 | 49.14 | $49.10 | 394743 |
| 2022-05-18 | 49.15 | $49.08 | 610232 |
| 2022-05-17 | 49.15 | $49.10 | 468409 |
| 2022-05-16 | 49.16 | $49.12 | 964836 |
| 2022-05-13 | 49.16 | $49.13 | 576400 |
| 2022-05-12 | 49.17 | $49.12 | 723500 |
| 2022-05-11 | 49.17 | $49.12 | 1.1M |
| 2022-05-10 | 49.18 | $49.14 | 340400 |
| 2022-05-09 | 49.18 | $49.15 | 529507 |
| 2022-05-06 | 49.18 | $49.16 | 408239 |
| 2022-05-05 | 49.19 | $49.12 | 319200 |
| 2022-05-04 | 49.19 | $49.16 | 589900 |
| 2022-05-03 | 49.20 | $49.13 | 538448 |
| 2022-05-02 | 49.20 | $49.15 | 304800 |
| 2022-04-29 | 49.21 | $49.19 | 273800 |
| 2022-04-28 | 49.21 | $49.21 | 298425 |
| 2022-04-27 | 49.21 | $49.23 | 361241 |
| 2022-04-26 | 49.21 | $49.23 | 639842 |
| 2022-04-25 | 49.21 | $49.22 | 585118 |
| 2022-04-22 | 49.21 | $49.20 | 636807 |
| 2022-04-21 | 49.21 | $49.21 | 1.3M |
| 2022-04-20 | 49.21 | $49.21 | 258400 |
| 2022-04-19 | 49.21 | $49.18 | 236636 |
| 2022-04-18 | 49.21 | $49.22 | 187300 |
| 2022-04-14 | 49.21 | $49.20 | 389800 |
| 2022-04-13 | 49.21 | $49.21 | 371800 |
| 2022-04-12 | 49.21 | $49.24 | 516610 |
| 2022-04-11 | 49.21 | $49.20 | 953218 |
| 2022-04-08 | 49.21 | $49.20 | 363100 |
| 2022-04-07 | 49.21 | $49.19 | 485600 |
| 2022-04-06 | 49.21 | $49.17 | 875500 |
| 2022-04-05 | 49.21 | $49.19 | 367900 |
| 2022-04-04 | 49.21 | $49.20 | 214900 |
| 2022-04-01 | 49.22 | $49.15 | 335100 |
| 2022-03-31 | 49.22 | $49.21 | 476000 |
| 2022-03-30 | 49.22 | $49.23 | 634826 |
| 2022-03-29 | 49.22 | $49.21 | 217007 |
| 2022-03-28 | 49.22 | $49.22 | 411122 |
| 2022-03-25 | 49.23 | $49.17 | 167600 |
| 2022-03-24 | 49.23 | $49.20 | 203843 |
| 2022-03-23 | 49.23 | $49.19 | 149200 |
| 2022-03-22 | 49.24 | $49.19 | 172900 |
| 2022-03-21 | 49.24 | $49.16 | 192100 |
| 2022-03-18 | 49.25 | $49.18 | 214210 |
| 2022-03-17 | 49.26 | $49.20 | 200801 |
| 2022-03-16 | 49.27 | $49.18 | 507600 |
| 2022-03-15 | 49.28 | $49.18 | 231322 |
| 2022-03-14 | 49.29 | $49.20 | 120900 |
| 2022-03-11 | 49.29 | $49.18 | 194249 |
| 2022-03-10 | 49.31 | $49.20 | 370300 |
| 2022-03-09 | 49.32 | $49.23 | 377500 |
| 2022-03-08 | 49.33 | $49.22 | 162414 |
| 2022-03-07 | 49.34 | $49.25 | 12.9M |
| 2022-03-04 | 49.35 | $49.25 | 243122 |
| 2022-03-03 | 49.36 | $49.25 | 327415 |
| 2022-03-02 | 49.37 | $49.25 | 277008 |
| 2022-03-01 | 49.38 | $49.34 | 500439 |
| 2022-02-28 | 49.39 | $49.32 | 262307 |
| 2022-02-25 | 49.39 | $49.35 | 328500 |
| 2022-02-24 | 49.40 | $49.35 | 417200 |
| 2022-02-23 | 49.40 | $49.36 | 416800 |
| 2022-02-22 | 49.41 | $49.37 | 386400 |
| 2022-02-18 | 49.41 | $49.39 | 252300 |
| 2022-02-17 | 49.41 | $49.39 | 275900 |
| 2022-02-16 | 49.42 | $49.39 | 178000 |
| 2022-02-15 | 49.42 | $49.39 | 200700 |
| 2022-02-14 | 49.42 | $49.36 | 254607 |
| 2022-02-11 | 49.43 | $49.39 | 413237 |
| 2022-02-10 | 49.43 | $49.35 | 275500 |
| 2022-02-09 | 49.44 | $49.40 | 487910 |
| 2022-02-08 | 49.45 | $49.40 | 216800 |
| 2022-02-07 | 49.45 | $49.42 | 186703 |
| 2022-02-04 | 49.46 | $49.40 | 149200 |
| 2022-02-03 | 49.46 | $49.43 | 240600 |
| 2022-02-02 | 49.46 | $49.43 | 301424 |
| 2022-02-01 | 49.47 | $49.42 | 147804 |
| 2022-01-31 | 49.47 | $49.46 | 367100 |
| 2022-01-28 | 49.47 | $49.47 | 223831 |
| 2022-01-27 | 49.48 | $49.45 | 212400 |
| 2022-01-26 | 49.48 | $49.44 | 225619 |
| 2022-01-25 | 49.48 | $49.46 | 275804 |
| 2022-01-24 | 49.48 | $49.47 | 1.4M |
| 2022-01-21 | 49.49 | $49.47 | 247415 |
| 2022-01-20 | 49.49 | $49.48 | 178100 |
| 2022-01-19 | 49.49 | $49.47 | 407824 |
| 2022-01-18 | 49.49 | $49.46 | 208302 |
| 2022-01-14 | 49.49 | $49.46 | 394729 |
| 2022-01-13 | 49.50 | $49.49 | 256326 |
| 2022-01-12 | 49.50 | $49.47 | 682000 |
| 2022-01-11 | 49.50 | $49.48 | 351000 |
| 2022-01-10 | 49.50 | $49.47 | 207300 |
| 2022-01-07 | 49.51 | $49.50 | 131600 |
| 2022-01-06 | 49.51 | $49.48 | 146600 |
| 2022-01-05 | 49.51 | $49.46 | 328220 |
| 2022-01-04 | 49.51 | $49.48 | 181612 |
| 2022-01-03 | 49.52 | $49.47 | 202200 |
| 2021-12-31 | 49.52 | $49.49 | 192513 |
| 2021-12-30 | 49.53 | $49.47 | 171710 |
| 2021-12-29 | 49.53 | $49.49 | 644428 |
| 2021-12-28 | 49.54 | $49.53 | 219340 |
| 2021-12-27 | 49.54 | $49.53 | 191018 |
| 2021-12-23 | 49.54 | $49.52 | 332400 |
| 2021-12-22 | 49.54 | $49.53 | 218400 |
| 2021-12-21 | 49.54 | $49.53 | 289711 |
| 2021-12-20 | 49.54 | $49.52 | 145038 |
| 2021-12-17 | 49.54 | $49.52 | 182613 |
| 2021-12-16 | 49.55 | $49.52 | 128000 |
| 2021-12-15 | 49.55 | $49.53 | 226533 |
| 2021-12-14 | 49.55 | $49.53 | 408800 |
| 2021-12-13 | 49.55 | $49.52 | 392049 |
| 2021-12-10 | 49.56 | $49.53 | 562400 |
| 2021-12-09 | 49.56 | $49.51 | 158029 |
| 2021-12-08 | 49.57 | $49.53 | 151134 |
| 2021-12-07 | 49.57 | $49.53 | 120809 |
| 2021-12-06 | 49.57 | $49.52 | 226400 |
| 2021-12-03 | 49.58 | $49.53 | 174011 |
| 2021-12-02 | 49.59 | $49.53 | 197300 |
| 2021-12-01 | 49.59 | $49.54 | 165315 |
| 2021-11-30 | 49.60 | $49.57 | 262000 |
| 2021-11-29 | 49.60 | $49.59 | 137400 |
| 2021-11-26 | 49.60 | $49.58 | 86022 |
| 2021-11-24 | 49.60 | $49.58 | 182400 |
| 2021-11-23 | 49.61 | $49.59 | 211815 |
| 2021-11-22 | 49.61 | $49.59 | 206700 |
| 2021-11-19 | 49.61 | $49.59 | 230100 |
| 2021-11-18 | 49.61 | $49.59 | 318522 |
| 2021-11-17 | 49.61 | $49.60 | 224721 |
| 2021-11-16 | 49.61 | $49.60 | 416400 |
| 2021-11-15 | 49.62 | $49.61 | 106100 |
| 2021-11-12 | 49.62 | $49.60 | 84531 |
| 2021-11-11 | 49.62 | $49.60 | 162600 |
| 2021-11-10 | 49.62 | $49.60 | 239100 |
| 2021-11-09 | 49.62 | $49.61 | 369746 |
| 2021-11-08 | 49.62 | $49.61 | 292133 |
| 2021-11-05 | 49.62 | $49.61 | 108600 |
| 2021-11-04 | 49.63 | $49.60 | 132900 |
| 2021-11-03 | 49.63 | $49.59 | 254200 |
| 2021-11-02 | 49.63 | $49.59 | 161500 |
| 2021-11-01 | 49.64 | $49.60 | 260930 |
| 2021-10-29 | 49.64 | $49.62 | 292914 |
| 2021-10-28 | 49.64 | $49.63 | 301730 |
| 2021-10-27 | 49.65 | $49.64 | 267500 |
| 2021-10-26 | 49.65 | $49.64 | 193000 |
| 2021-10-25 | 49.65 | $49.63 | 165600 |
| 2021-10-22 | 49.65 | $49.64 | 169548 |
| 2021-10-21 | 49.65 | $49.62 | 207504 |
| 2021-10-20 | 49.65 | $49.63 | 300049 |
| 2021-10-19 | 49.66 | $49.64 | 218707 |
| 2021-10-18 | 49.66 | $49.65 | 138506 |
| 2021-10-15 | 49.66 | $49.65 | 148100 |
| 2021-10-14 | 49.66 | $49.64 | 343300 |
| 2021-10-13 | 49.66 | $49.65 | 303700 |
| 2021-10-12 | 49.66 | $49.64 | 107029 |
| 2021-10-11 | 49.66 | $49.64 | 102300 |
| 2021-10-08 | 49.67 | $49.65 | 109921 |
| 2021-10-07 | 49.67 | $49.65 | 277500 |
| 2021-10-06 | 49.67 | $49.65 | 219931 |
| 2021-10-05 | 49.67 | $49.64 | 276709 |
| 2021-10-04 | 49.68 | $49.64 | 541600 |
| 2021-10-01 | 49.68 | $49.65 | 180638 |
| 2021-09-30 | 49.68 | $49.68 | 259200 |
| 2021-09-29 | 49.68 | $49.68 | 219900 |
| 2021-09-28 | 49.68 | $49.69 | 126543 |
| 2021-09-27 | 49.68 | $49.68 | 109630 |
| 2021-09-24 | 49.68 | $49.67 | 201946 |
| 2021-09-23 | 49.68 | $49.67 | 152431 |
| 2021-09-22 | 49.68 | $49.68 | 350327 |
| 2021-09-21 | 49.68 | $49.67 | 222100 |
| 2021-09-20 | 49.69 | $49.68 | 179600 |
| 2021-09-17 | 49.69 | $49.69 | 259000 |
| 2021-09-16 | 49.69 | $49.69 | 446700 |
| 2021-09-15 | 49.69 | $49.67 | 118722 |
| 2021-09-14 | 49.69 | $49.68 | 177934 |
| 2021-09-13 | 49.69 | $49.69 | 196215 |
| 2021-09-10 | 49.69 | $49.68 | 179900 |
| 2021-09-09 | 49.69 | $49.68 | 354200 |
| 2021-09-08 | 49.69 | $49.68 | 199801 |
| 2021-09-07 | 49.69 | $49.67 | 170440 |
| 2021-09-03 | 49.69 | $49.67 | 57800 |
| 2021-09-02 | 49.70 | $49.68 | 204902 |
| 2021-09-01 | 49.70 | $49.67 | 331700 |
| 2021-08-31 | 49.70 | $49.71 | 122800 |
| 2021-08-30 | 49.70 | $49.71 | 373117 |
| 2021-08-27 | 49.70 | $49.70 | 249700 |
| 2021-08-26 | 49.70 | $49.69 | 540243 |
| 2021-08-25 | 49.70 | $49.70 | 269448 |
| 2021-08-24 | 49.70 | $49.68 | 678414 |
| 2021-08-23 | 49.70 | $49.68 | 247211 |
| 2021-08-20 | 49.70 | $49.69 | 200600 |
| 2021-08-19 | 49.71 | $49.69 | 632800 |
| 2021-08-18 | 49.71 | $49.70 | 262923 |
| 2021-08-17 | 49.71 | $49.69 | 237400 |
| 2021-08-16 | 49.71 | $49.70 | 128243 |
| 2021-08-13 | 49.71 | $49.70 | 154234 |
| 2021-08-12 | 49.71 | $49.70 | 2.2M |
| 2021-08-11 | 49.71 | $49.69 | 676012 |
| 2021-08-10 | 49.72 | $49.71 | 245438 |
| 2021-08-09 | 49.72 | $49.70 | 603008 |
| 2021-08-06 | 49.72 | $49.70 | 443324 |
| 2021-08-05 | 49.72 | $49.70 | 191646 |
| 2021-08-04 | 49.72 | $49.70 | 237000 |
| 2021-08-03 | 49.73 | $49.70 | 229809 |
| 2021-08-02 | 49.73 | $49.70 | 263500 |
| 2021-07-30 | 49.73 | $49.74 | 153841 |
| 2021-07-29 | 49.73 | $49.74 | 259100 |
| 2021-07-28 | 49.73 | $49.73 | 157306 |
| 2021-07-27 | 49.73 | $49.73 | 233322 |
| 2021-07-26 | 49.73 | $49.72 | 150200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.61
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.97
Average
49.48
Maximum
49.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.61 | $49.65 | 2.7M |
| 2026-07-20 | 49.61 | $49.63 | 1.8M |
| 2026-07-17 | 49.61 | $49.64 | 1.8M |
| 2026-07-16 | 49.61 | $49.62 | 1.9M |
| 2026-07-15 | 49.61 | $49.62 | 1.9M |
| 2026-07-14 | 49.61 | $49.61 | 2.6M |
| 2026-07-13 | 49.61 | $49.60 | 1.6M |
| 2026-07-10 | 49.61 | $49.59 | 1.9M |
| 2026-07-09 | 49.62 | $49.58 | 2.0M |
| 2026-07-08 | 49.62 | $49.58 | 2.0M |
| 2026-07-07 | 49.62 | $49.59 | 2.0M |
| 2026-07-06 | 49.63 | $49.58 | 2.6M |
| 2026-07-02 | 49.63 | $49.57 | 2.0M |
| 2026-07-01 | 49.64 | $49.55 | 4.1M |
| 2026-06-30 | 49.64 | $49.55 | 2.5M |
| 2026-06-29 | 49.65 | $49.71 | 2.3M |
| 2026-06-26 | 49.64 | $49.70 | 1.9M |
| 2026-06-25 | 49.63 | $49.69 | 2.2M |
| 2026-06-24 | 49.63 | $49.67 | 2.0M |
| 2026-06-23 | 49.62 | $49.68 | 2.4M |
| 2026-06-22 | 49.62 | $49.65 | 1.8M |
| 2026-06-18 | 49.62 | $49.65 | 1.8M |
| 2026-06-17 | 49.61 | $49.61 | 3.6M |
| 2026-06-16 | 49.61 | $49.65 | 2.2M |
| 2026-06-15 | 49.61 | $49.64 | 2.6M |
| 2026-06-12 | 49.61 | $49.64 | 1.6M |
| 2026-06-11 | 49.61 | $49.62 | 2.9M |
| 2026-06-10 | 49.61 | $49.60 | 2.4M |
| 2026-06-09 | 49.61 | $49.59 | 2.3M |
| 2026-06-08 | 49.62 | $49.57 | 2.0M |
| 2026-06-05 | 49.62 | $49.57 | 15.1M |
| 2026-06-04 | 49.63 | $49.58 | 2.2M |
| 2026-06-03 | 49.63 | $49.57 | 2.1M |
| 2026-06-02 | 49.64 | $49.57 | 2.9M |
| 2026-06-01 | 49.64 | $49.56 | 3.2M |
| 2026-05-29 | 49.65 | $49.56 | 2.3M |
| 2026-05-28 | 49.66 | $49.71 | 3.4M |
| 2026-05-27 | 49.65 | $49.71 | 1.7M |
| 2026-05-26 | 49.64 | $49.70 | 2.0M |
| 2026-05-22 | 49.64 | $49.70 | 2.0M |
| 2026-05-21 | 49.63 | $49.67 | 2.2M |
| 2026-05-20 | 49.63 | $49.67 | 2.1M |
| 2026-05-19 | 49.62 | $49.64 | 2.7M |
| 2026-05-18 | 49.62 | $49.65 | 1.7M |
| 2026-05-15 | 49.62 | $49.63 | 2.1M |
| 2026-05-14 | 49.62 | $49.63 | 1.6M |
| 2026-05-13 | 49.62 | $49.62 | 1.7M |
| 2026-05-12 | 49.63 | $49.63 | 1.6M |
| 2026-05-11 | 49.63 | $49.62 | 1.9M |
| 2026-05-08 | 49.63 | $49.62 | 1.8M |
| 2026-05-07 | 49.63 | $49.61 | 3.8M |
| 2026-05-06 | 49.63 | $49.59 | 2.1M |
| 2026-05-05 | 49.64 | $49.57 | 2.0M |
| 2026-05-04 | 49.64 | $49.57 | 2.5M |
| 2026-05-01 | 49.65 | $49.58 | 2.5M |
| 2026-04-30 | 49.65 | $49.56 | 1.7M |
| 2026-04-29 | 49.66 | $49.69 | 1.6M |
| 2026-04-28 | 49.65 | $49.71 | 1.7M |
| 2026-04-27 | 49.64 | $49.71 | 3.7M |
| 2026-04-24 | 49.63 | $49.70 | 2.4M |
| 2026-04-23 | 49.62 | $49.67 | 1.9M |
| 2026-04-22 | 49.62 | $49.66 | 2.0M |
| 2026-04-21 | 49.61 | $49.66 | 2.3M |
| 2026-04-20 | 49.61 | $49.67 | 2.0M |
| 2026-04-17 | 49.60 | $49.66 | 9.0M |
| 2026-04-16 | 49.59 | $49.63 | 2.7M |
| 2026-04-15 | 49.59 | $49.63 | 1.7M |
| 2026-04-14 | 49.59 | $49.62 | 7.1M |
| 2026-04-13 | 49.59 | $49.60 | 8.6M |
| 2026-04-10 | 49.59 | $49.60 | 3.3M |
| 2026-04-09 | 49.59 | $49.58 | 2.1M |
| 2026-04-08 | 49.59 | $49.58 | 2.7M |
| 2026-04-07 | 49.59 | $49.55 | 2.2M |
| 2026-04-06 | 49.60 | $49.54 | 3.4M |
| 2026-04-02 | 49.61 | $49.54 | 2.4M |
| 2026-04-01 | 49.61 | $49.52 | 2.4M |
| 2026-03-31 | 49.62 | $49.50 | 2.6M |
| 2026-03-30 | 49.63 | $49.66 | 2.2M |
| 2026-03-27 | 49.63 | $49.66 | 2.6M |
| 2026-03-26 | 49.63 | $49.63 | 3.1M |
| 2026-03-25 | 49.63 | $49.65 | 2.2M |
| 2026-03-24 | 49.63 | $49.65 | 3.6M |
| 2026-03-23 | 49.63 | $49.64 | 2.7M |
| 2026-03-20 | 49.63 | $49.62 | 4.0M |
| 2026-03-19 | 49.63 | $49.62 | 2.9M |
| 2026-03-18 | 49.64 | $49.64 | 2.4M |
| 2026-03-17 | 49.64 | $49.64 | 2.2M |
| 2026-03-16 | 49.64 | $49.62 | 2.0M |
| 2026-03-13 | 49.65 | $49.61 | 2.1M |
| 2026-03-12 | 49.65 | $49.60 | 3.6M |
| 2026-03-11 | 49.66 | $49.61 | 2.8M |
| 2026-03-10 | 49.67 | $49.63 | 2.2M |
| 2026-03-09 | 49.68 | $49.61 | 3.0M |
| 2026-03-06 | 49.68 | $49.62 | 2.0M |
| 2026-03-05 | 49.69 | $49.59 | 2.4M |
| 2026-03-04 | 49.70 | $49.59 | 1.9M |
| 2026-03-03 | 49.71 | $49.60 | 2.8M |
| 2026-03-02 | 49.72 | $49.61 | 4.2M |
| 2026-02-27 | 49.73 | $49.80 | 3.3M |
| 2026-02-26 | 49.72 | $49.77 | 2.7M |
| 2026-02-25 | 49.72 | $49.76 | 3.7M |
| 2026-02-24 | 49.71 | $49.76 | 2.2M |
| 2026-02-23 | 49.71 | $49.76 | 2.2M |
| 2026-02-20 | 49.70 | $49.75 | 3.4M |
| 2026-02-19 | 49.70 | $49.73 | 2.2M |
| 2026-02-18 | 49.70 | $49.72 | 2.3M |
| 2026-02-17 | 49.70 | $49.72 | 2.3M |
| 2026-02-13 | 49.70 | $49.72 | 2.7M |
| 2026-02-12 | 49.69 | $49.68 | 2.5M |
| 2026-02-11 | 49.70 | $49.68 | 2.4M |
| 2026-02-10 | 49.70 | $49.68 | 2.7M |
| 2026-02-09 | 49.70 | $49.68 | 2.4M |
| 2026-02-06 | 49.70 | $49.67 | 3.0M |
| 2026-02-05 | 49.71 | $49.65 | 3.7M |
| 2026-02-04 | 49.71 | $49.63 | 2.9M |
| 2026-02-03 | 49.72 | $49.64 | 3.3M |
| 2026-02-02 | 49.73 | $49.62 | 3.5M |
| 2026-01-30 | 49.73 | $49.80 | 4.3M |
| 2026-01-29 | 49.72 | $49.78 | 2.3M |
| 2026-01-28 | 49.71 | $49.77 | 2.7M |
| 2026-01-27 | 49.71 | $49.77 | 2.6M |
| 2026-01-26 | 49.70 | $49.76 | 2.3M |
| 2026-01-23 | 49.69 | $49.76 | 2.0M |
| 2026-01-22 | 49.68 | $49.73 | 2.5M |
| 2026-01-21 | 49.68 | $49.72 | 5.2M |
| 2026-01-20 | 49.68 | $49.71 | 3.1M |
| 2026-01-16 | 49.68 | $49.72 | 3.3M |
| 2026-01-15 | 49.67 | $49.69 | 2.6M |
| 2026-01-14 | 49.67 | $49.69 | 3.3M |
| 2026-01-13 | 49.67 | $49.69 | 3.0M |
| 2026-01-12 | 49.67 | $49.67 | 2.2M |
| 2026-01-09 | 49.68 | $49.66 | 3.2M |
| 2026-01-08 | 49.68 | $49.64 | 2.2M |
| 2026-01-07 | 49.68 | $49.64 | 3.5M |
| 2026-01-06 | 49.69 | $49.63 | 2.9M |
| 2026-01-05 | 49.70 | $49.62 | 2.3M |
| 2026-01-02 | 49.70 | $49.62 | 2.0M |
| 2025-12-31 | 49.71 | $49.59 | 1.8M |
| 2025-12-30 | 49.72 | $49.58 | 2.4M |
| 2025-12-29 | 49.73 | $49.80 | 1.9M |
| 2025-12-26 | 49.73 | $49.79 | 1.8M |
| 2025-12-24 | 49.72 | $49.77 | 1.3M |
| 2025-12-23 | 49.71 | $49.75 | 1.9M |
| 2025-12-22 | 49.71 | $49.75 | 2.1M |
| 2025-12-19 | 49.70 | $49.76 | 2.4M |
| 2025-12-18 | 49.70 | $49.75 | 2.4M |
| 2025-12-17 | 49.69 | $49.72 | 2.3M |
| 2025-12-16 | 49.69 | $49.72 | 1.9M |
| 2025-12-15 | 49.69 | $49.71 | 1.7M |
| 2025-12-12 | 49.69 | $49.71 | 3.3M |
| 2025-12-11 | 49.69 | $49.70 | 1.8M |
| 2025-12-10 | 49.69 | $49.67 | 3.3M |
| 2025-12-09 | 49.69 | $49.66 | 2.0M |
| 2025-12-08 | 49.70 | $49.66 | 2.1M |
| 2025-12-05 | 49.70 | $49.65 | 2.4M |
| 2025-12-04 | 49.71 | $49.64 | 2.2M |
| 2025-12-03 | 49.72 | $49.64 | 2.2M |
| 2025-12-02 | 49.72 | $49.62 | 2.5M |
| 2025-12-01 | 49.73 | $49.62 | 2.6M |
| 2025-11-28 | 49.74 | $49.81 | 1.1M |
| 2025-11-26 | 49.73 | $49.79 | 1.8M |
| 2025-11-25 | 49.73 | $49.78 | 2.7M |
| 2025-11-24 | 49.72 | $49.77 | 1.5M |
| 2025-11-21 | 49.72 | $49.77 | 2.2M |
| 2025-11-20 | 49.71 | $49.74 | 2.6M |
| 2025-11-19 | 49.71 | $49.74 | 3.0M |
| 2025-11-18 | 49.71 | $49.72 | 2.9M |
| 2025-11-17 | 49.71 | $49.71 | 1.8M |
| 2025-11-14 | 49.71 | $49.72 | 2.4M |
| 2025-11-13 | 49.71 | $49.70 | 1.8M |
| 2025-11-12 | 49.72 | $49.70 | 2.1M |
| 2025-11-11 | 49.72 | $49.69 | 1.7M |
| 2025-11-10 | 49.73 | $49.69 | 2.1M |
| 2025-11-07 | 49.73 | $49.68 | 2.0M |
| 2025-11-06 | 49.74 | $49.65 | 2.3M |
| 2025-11-05 | 49.75 | $49.65 | 2.7M |
| 2025-11-04 | 49.76 | $49.64 | 2.0M |
| 2025-11-03 | 49.77 | $49.64 | 2.6M |
| 2025-10-31 | 49.78 | $49.83 | 2.6M |
| 2025-10-30 | 49.77 | $49.80 | 1.8M |
| 2025-10-29 | 49.76 | $49.81 | 6.6M |
| 2025-10-28 | 49.75 | $49.81 | 2.0M |
| 2025-10-27 | 49.75 | $49.79 | 1.6M |
| 2025-10-24 | 49.74 | $49.79 | 4.0M |
| 2025-10-23 | 49.74 | $49.77 | 1.9M |
| 2025-10-22 | 49.73 | $49.78 | 2.2M |
| 2025-10-21 | 49.73 | $49.77 | 2.2M |
| 2025-10-20 | 49.73 | $49.75 | 2.0M |
| 2025-10-17 | 49.72 | $49.75 | 1.5M |
| 2025-10-16 | 49.72 | $49.74 | 1.9M |
| 2025-10-15 | 49.72 | $49.73 | 2.0M |
| 2025-10-14 | 49.72 | $49.74 | 3.0M |
| 2025-10-13 | 49.72 | $49.73 | 1.4M |
| 2025-10-10 | 49.73 | $49.71 | 2.4M |
| 2025-10-09 | 49.73 | $49.69 | 1.6M |
| 2025-10-08 | 49.73 | $49.69 | 2.0M |
| 2025-10-07 | 49.74 | $49.69 | 1.8M |
| 2025-10-06 | 49.74 | $49.67 | 2.0M |
| 2025-10-03 | 49.75 | $49.67 | 2.3M |
| 2025-10-02 | 49.76 | $49.67 | 2.4M |
| 2025-10-01 | 49.76 | $49.66 | 2.7M |
| 2025-09-30 | 49.77 | $49.83 | 2.7M |
| 2025-09-29 | 49.76 | $49.82 | 1.5M |
| 2025-09-26 | 49.76 | $49.80 | 1.6M |
| 2025-09-25 | 49.75 | $49.78 | 1.8M |
| 2025-09-24 | 49.74 | $49.80 | 2.0M |
| 2025-09-23 | 49.74 | $49.79 | 1.6M |
| 2025-09-22 | 49.73 | $49.79 | 2.1M |
| 2025-09-19 | 49.73 | $49.77 | 1.6M |
| 2025-09-18 | 49.72 | $49.76 | 1.7M |
| 2025-09-17 | 49.72 | $49.75 | 2.0M |
| 2025-09-16 | 49.72 | $49.75 | 2.1M |
| 2025-09-15 | 49.72 | $49.74 | 1.6M |
| 2025-09-12 | 49.72 | $49.72 | 2.1M |
| 2025-09-11 | 49.72 | $49.71 | 1.7M |
| 2025-09-10 | 49.72 | $49.70 | 2.0M |
| 2025-09-09 | 49.72 | $49.69 | 2.3M |
| 2025-09-08 | 49.72 | $49.69 | 1.7M |
| 2025-09-05 | 49.73 | $49.69 | 2.1M |
| 2025-09-04 | 49.73 | $49.66 | 1.5M |
| 2025-09-03 | 49.74 | $49.65 | 2.0M |
| 2025-09-02 | 49.74 | $49.62 | 3.0M |
| 2025-08-29 | 49.75 | $49.83 | 3.0M |
| 2025-08-28 | 49.74 | $49.80 | 1.6M |
| 2025-08-27 | 49.73 | $49.78 | 2.2M |
| 2025-08-26 | 49.73 | $49.78 | 1.6M |
| 2025-08-25 | 49.72 | $49.78 | 2.2M |
| 2025-08-22 | 49.71 | $49.79 | 2.4M |
| 2025-08-21 | 49.70 | $49.74 | 2.3M |
| 2025-08-20 | 49.70 | $49.75 | 1.7M |
| 2025-08-19 | 49.69 | $49.73 | 1.8M |
| 2025-08-18 | 49.69 | $49.73 | 2.5M |
| 2025-08-15 | 49.69 | $49.72 | 1.9M |
| 2025-08-14 | 49.69 | $49.70 | 1.7M |
| 2025-08-13 | 49.69 | $49.70 | 1.9M |
| 2025-08-12 | 49.69 | $49.69 | 2.0M |
| 2025-08-11 | 49.69 | $49.66 | 1.8M |
| 2025-08-08 | 49.69 | $49.66 | 1.7M |
| 2025-08-07 | 49.69 | $49.64 | 1.8M |
| 2025-08-06 | 49.70 | $49.65 | 2.8M |
| 2025-08-05 | 49.70 | $49.63 | 2.0M |
| 2025-08-04 | 49.71 | $49.64 | 2.7M |
| 2025-08-01 | 49.71 | $49.63 | 3.3M |
| 2025-07-31 | 49.72 | $49.77 | 2.6M |
| 2025-07-30 | 49.71 | $49.76 | 2.7M |
| 2025-07-29 | 49.70 | $49.76 | 1.5M |
| 2025-07-28 | 49.69 | $49.75 | 1.6M |
| 2025-07-25 | 49.69 | $49.75 | 1.8M |
| 2025-07-24 | 49.68 | $49.72 | 1.8M |
| 2025-07-23 | 49.67 | $49.73 | 1.9M |
| 2025-07-22 | 49.67 | $49.73 | 1.4M |
| 2025-07-21 | 49.66 | $49.72 | 1.8M |
| 2025-07-18 | 49.66 | $49.70 | 1.8M |
| 2025-07-17 | 49.65 | $49.68 | 1.7M |
| 2025-07-16 | 49.65 | $49.68 | 2.0M |
| 2025-07-15 | 49.65 | $49.65 | 1.9M |
| 2025-07-14 | 49.65 | $49.65 | 1.6M |
| 2025-07-11 | 49.65 | $49.64 | 1.3M |
| 2025-07-10 | 49.66 | $49.64 | 2.0M |
| 2025-07-09 | 49.66 | $49.62 | 1.5M |
| 2025-07-08 | 49.66 | $49.61 | 1.3M |
| 2025-07-07 | 49.67 | $49.60 | 2.0M |
| 2025-07-03 | 49.67 | $49.60 | 1.5M |
| 2025-07-02 | 49.68 | $49.59 | 2.4M |
| 2025-07-01 | 49.68 | $49.58 | 4.1M |
| 2025-06-30 | 49.69 | $49.76 | 2.3M |
| 2025-06-27 | 49.68 | $49.76 | 1.5M |
| 2025-06-26 | 49.67 | $49.74 | 3.0M |
| 2025-06-25 | 49.66 | $49.72 | 1.6M |
| 2025-06-24 | 49.65 | $49.72 | 1.9M |
| 2025-06-23 | 49.64 | $49.72 | 1.9M |
| 2025-06-20 | 49.64 | $49.69 | 2.1M |
| 2025-06-18 | 49.63 | $49.67 | 1.9M |
| 2025-06-17 | 49.63 | $49.67 | 1.7M |
| 2025-06-16 | 49.63 | $49.66 | 1.7M |
| 2025-06-13 | 49.62 | $49.64 | 1.8M |
| 2025-06-12 | 49.62 | $49.63 | 4.7M |
| 2025-06-11 | 49.62 | $49.62 | 1.9M |
| 2025-06-10 | 49.62 | $49.60 | 1.6M |
| 2025-06-09 | 49.63 | $49.60 | 2.6M |
| 2025-06-06 | 49.63 | $49.58 | 1.8M |
| 2025-06-05 | 49.63 | $49.57 | 1.7M |
| 2025-06-04 | 49.64 | $49.58 | 1.5M |
| 2025-06-03 | 49.64 | $49.56 | 2.5M |
| 2025-06-02 | 49.65 | $49.55 | 2.0M |
| 2025-05-30 | 49.65 | $49.73 | 1.9M |
| 2025-05-29 | 49.64 | $49.72 | 3.1M |
| 2025-05-28 | 49.63 | $49.69 | 1.9M |
| 2025-05-27 | 49.62 | $49.70 | 2.6M |
| 2025-05-23 | 49.61 | $49.70 | 2.1M |
| 2025-05-22 | 49.60 | $49.67 | 2.4M |
| 2025-05-21 | 49.59 | $49.63 | 1.9M |
| 2025-05-20 | 49.58 | $49.66 | 1.6M |
| 2025-05-19 | 49.57 | $49.64 | 1.8M |
| 2025-05-16 | 49.57 | $49.63 | 1.6M |
| 2025-05-15 | 49.56 | $49.62 | 1.8M |
| 2025-05-14 | 49.55 | $49.58 | 1.7M |
| 2025-05-13 | 49.55 | $49.58 | 3.2M |
| 2025-05-12 | 49.55 | $49.56 | 4.9M |
| 2025-05-09 | 49.54 | $49.55 | 1.3M |
| 2025-05-08 | 49.54 | $49.52 | 1.3M |
| 2025-05-07 | 49.54 | $49.52 | 1.4M |
| 2025-05-06 | 49.54 | $49.53 | 1.8M |
| 2025-05-05 | 49.54 | $49.49 | 1.7M |
| 2025-05-02 | 49.54 | $49.49 | 2.3M |
| 2025-05-01 | 49.55 | $49.46 | 2.7M |
| 2025-04-30 | 49.55 | $49.65 | 2.5M |
| 2025-04-29 | 49.54 | $49.63 | 1.8M |
| 2025-04-28 | 49.53 | $49.64 | 2.5M |
| 2025-04-25 | 49.52 | $49.64 | 2.1M |
| 2025-04-24 | 49.51 | $49.61 | 2.0M |
| 2025-04-23 | 49.50 | $49.54 | 2.5M |
| 2025-04-22 | 49.50 | $49.55 | 2.0M |
| 2025-04-21 | 49.50 | $49.54 | 2.9M |
| 2025-04-17 | 49.50 | $49.52 | 1.9M |
| 2025-04-16 | 49.50 | $49.49 | 1.7M |
| 2025-04-15 | 49.51 | $49.47 | 2.9M |
| 2025-04-14 | 49.52 | $49.41 | 2.2M |
| 2025-04-11 | 49.53 | $49.41 | 2.6M |
| 2025-04-10 | 49.55 | $49.39 | 3.8M |
| 2025-04-09 | 49.57 | $49.42 | 6.0M |
| 2025-04-08 | 49.59 | $49.44 | 3.6M |
| 2025-04-07 | 49.61 | $49.44 | 14.8M |
| 2025-04-04 | 49.63 | $49.53 | 6.3M |
| 2025-04-03 | 49.64 | $49.56 | 5.6M |
| 2025-04-02 | 49.64 | $49.53 | 1.7M |
| 2025-04-01 | 49.65 | $49.54 | 2.6M |
| 2025-03-31 | 49.66 | $49.73 | 2.6M |
| 2025-03-28 | 49.65 | $49.72 | 2.5M |
| 2025-03-27 | 49.65 | $49.69 | 1.6M |
| 2025-03-26 | 49.64 | $49.68 | 1.5M |
| 2025-03-25 | 49.64 | $49.67 | 1.4M |
| 2025-03-24 | 49.63 | $49.65 | 1.7M |
| 2025-03-21 | 49.63 | $49.66 | 1.9M |
| 2025-03-20 | 49.63 | $49.65 | 1.3M |
| 2025-03-19 | 49.63 | $49.66 | 2.8M |
| 2025-03-18 | 49.63 | $49.64 | 1.5M |
| 2025-03-17 | 49.64 | $49.63 | 2.0M |
| 2025-03-14 | 49.64 | $49.62 | 2.0M |
| 2025-03-13 | 49.64 | $49.61 | 1.9M |
| 2025-03-12 | 49.65 | $49.60 | 3.2M |
| 2025-03-11 | 49.66 | $49.60 | 3.2M |
| 2025-03-10 | 49.66 | $49.62 | 3.4M |
| 2025-03-07 | 49.67 | $49.60 | 1.9M |
| 2025-03-06 | 49.67 | $49.60 | 2.1M |
| 2025-03-05 | 49.68 | $49.59 | 3.3M |
| 2025-03-04 | 49.69 | $49.60 | 3.3M |
| 2025-03-03 | 49.69 | $49.61 | 3.2M |
| 2025-02-28 | 49.70 | $49.78 | 2.3M |
| 2025-02-27 | 49.69 | $49.74 | 2.1M |
| 2025-02-26 | 49.68 | $49.74 | 1.4M |
| 2025-02-25 | 49.67 | $49.74 | 2.1M |
| 2025-02-24 | 49.67 | $49.72 | 5.6M |
| 2025-02-21 | 49.66 | $49.73 | 1.6M |
| 2025-02-20 | 49.66 | $49.69 | 1.2M |
| 2025-02-19 | 49.66 | $49.69 | 2.1M |
| 2025-02-18 | 49.65 | $49.67 | 1.6M |
| 2025-02-14 | 49.65 | $49.68 | 1.6M |
| 2025-02-13 | 49.65 | $49.66 | 2.6M |
| 2025-02-12 | 49.65 | $49.63 | 3.0M |
| 2025-02-11 | 49.66 | $49.63 | 1.6M |
| 2025-02-10 | 49.66 | $49.62 | 7.0M |
| 2025-02-07 | 49.67 | $49.60 | 1.8M |
| 2025-02-06 | 49.67 | $49.60 | 1.8M |
| 2025-02-05 | 49.68 | $49.60 | 1.8M |
| 2025-02-04 | 49.69 | $49.59 | 3.2M |
| 2025-02-03 | 49.69 | $49.58 | 3.3M |
| 2025-01-31 | 49.70 | $49.76 | 2.5M |
| 2025-01-30 | 49.69 | $49.75 | 10.3M |
| 2025-01-29 | 49.68 | $49.75 | 5.3M |
| 2025-01-28 | 49.67 | $49.74 | 1.5M |
| 2025-01-27 | 49.66 | $49.73 | 1.8M |
| 2025-01-24 | 49.65 | $49.73 | 1.3M |
| 2025-01-23 | 49.64 | $49.71 | 1.5M |
| 2025-01-22 | 49.64 | $49.70 | 2.1M |
| 2025-01-21 | 49.63 | $49.69 | 1.9M |
| 2025-01-17 | 49.62 | $49.67 | 1.5M |
| 2025-01-16 | 49.62 | $49.65 | 4.4M |
| 2025-01-15 | 49.62 | $49.66 | 2.0M |
| 2025-01-14 | 49.62 | $49.64 | 1.4M |
| 2025-01-13 | 49.62 | $49.62 | 2.3M |
| 2025-01-10 | 49.62 | $49.61 | 2.3M |
| 2025-01-08 | 49.63 | $49.61 | 7.6M |
| 2025-01-07 | 49.63 | $49.59 | 1.5M |
| 2025-01-06 | 49.63 | $49.59 | 1.5M |
| 2025-01-03 | 49.64 | $49.58 | 1.4M |
| 2025-01-02 | 49.65 | $49.56 | 1.8M |
| 2024-12-31 | 49.66 | $49.55 | 1.6M |
| 2024-12-30 | 49.67 | $49.54 | 2.6M |
| 2024-12-27 | 49.68 | $49.52 | 2.2M |
| 2024-12-26 | 49.70 | $49.74 | 1.0M |
| 2024-12-24 | 49.69 | $49.75 | 743800 |
| 2024-12-23 | 49.69 | $49.73 | 1.3M |
| 2024-12-20 | 49.68 | $49.73 | 2.1M |
| 2024-12-19 | 49.68 | $49.70 | 4.5M |
| 2024-12-18 | 49.68 | $49.69 | 1.7M |
| 2024-12-17 | 49.68 | $49.71 | 3.0M |
| 2024-12-16 | 49.67 | $49.69 | 2.1M |
| 2024-12-13 | 49.67 | $49.67 | 1.4M |
| 2024-12-12 | 49.67 | $49.67 | 1.2M |
| 2024-12-11 | 49.68 | $49.67 | 1.1M |
| 2024-12-10 | 49.68 | $49.66 | 1.4M |
| 2024-12-09 | 49.68 | $49.66 | 1.9M |
| 2024-12-06 | 49.68 | $49.65 | 2.7M |
| 2024-12-05 | 49.68 | $49.62 | 1.4M |
| 2024-12-04 | 49.69 | $49.62 | 2.1M |
| 2024-12-03 | 49.69 | $49.61 | 1.4M |
| 2024-12-02 | 49.70 | $49.60 | 1.5M |
| 2024-11-29 | 49.71 | $49.79 | 695624 |
| 2024-11-27 | 49.70 | $49.77 | 1.7M |
| 2024-11-26 | 49.69 | $49.75 | 1.5M |
| 2024-11-25 | 49.68 | $49.75 | 1.9M |
| 2024-11-22 | 49.67 | $49.73 | 1.4M |
| 2024-11-21 | 49.67 | $49.70 | 1.2M |
| 2024-11-20 | 49.66 | $49.70 | 1.2M |
| 2024-11-19 | 49.66 | $49.70 | 1.3M |
| 2024-11-18 | 49.66 | $49.69 | 1.3M |
| 2024-11-15 | 49.66 | $49.68 | 1.4M |
| 2024-11-14 | 49.66 | $49.67 | 1.4M |
| 2024-11-13 | 49.66 | $49.65 | 1.7M |
| 2024-11-12 | 49.66 | $49.64 | 1.7M |
| 2024-11-11 | 49.66 | $49.65 | 1.4M |
| 2024-11-08 | 49.67 | $49.65 | 1.2M |
| 2024-11-07 | 49.67 | $49.63 | 2.4M |
| 2024-11-06 | 49.67 | $49.58 | 1.9M |
| 2024-11-05 | 49.68 | $49.58 | 1.4M |
| 2024-11-04 | 49.69 | $49.58 | 1.8M |
| 2024-11-01 | 49.70 | $49.56 | 2.0M |
| 2024-10-31 | 49.72 | $49.75 | 1.9M |
| 2024-10-30 | 49.71 | $49.75 | 2.9M |
| 2024-10-29 | 49.70 | $49.76 | 853161 |
| 2024-10-28 | 49.69 | $49.75 | 1.0M |
| 2024-10-25 | 49.69 | $49.74 | 1.1M |
| 2024-10-24 | 49.68 | $49.72 | 1.0M |
| 2024-10-23 | 49.67 | $49.71 | 1.1M |
| 2024-10-22 | 49.67 | $49.72 | 1.3M |
| 2024-10-21 | 49.67 | $49.71 | 1.2M |
| 2024-10-18 | 49.66 | $49.71 | 4.0M |
| 2024-10-17 | 49.66 | $49.70 | 1.4M |
| 2024-10-16 | 49.66 | $49.69 | 1.7M |
| 2024-10-15 | 49.66 | $49.67 | 1.1M |
| 2024-10-14 | 49.66 | $49.65 | 1.3M |
| 2024-10-11 | 49.66 | $49.68 | 1.8M |
| 2024-10-10 | 49.66 | $49.64 | 1.6M |
| 2024-10-09 | 49.66 | $49.61 | 1.2M |
| 2024-10-08 | 49.67 | $49.62 | 1.8M |
| 2024-10-07 | 49.68 | $49.60 | 1.5M |
| 2024-10-04 | 49.68 | $49.59 | 1.7M |
| 2024-10-03 | 49.69 | $49.59 | 1.1M |
| 2024-10-02 | 49.70 | $49.59 | 4.6M |
| 2024-10-01 | 49.71 | $49.59 | 6.2M |
| 2024-09-30 | 49.72 | $49.78 | 1.6M |
| 2024-09-27 | 49.71 | $49.80 | 2.4M |
| 2024-09-26 | 49.70 | $49.76 | 1.6M |
| 2024-09-25 | 49.69 | $49.76 | 1.3M |
| 2024-09-24 | 49.68 | $49.77 | 1.2M |
| 2024-09-23 | 49.67 | $49.74 | 2.0M |
| 2024-09-20 | 49.66 | $49.73 | 2.5M |
| 2024-09-19 | 49.66 | $49.70 | 1.4M |
| 2024-09-18 | 49.66 | $49.69 | 1.8M |
| 2024-09-17 | 49.65 | $49.68 | 1.5M |
| 2024-09-16 | 49.65 | $49.69 | 1.6M |
| 2024-09-13 | 49.65 | $49.68 | 1.4M |
| 2024-09-12 | 49.65 | $49.64 | 1.5M |
| 2024-09-11 | 49.65 | $49.62 | 1.8M |
| 2024-09-10 | 49.65 | $49.63 | 5.3M |
| 2024-09-09 | 49.65 | $49.60 | 3.3M |
| 2024-09-06 | 49.66 | $49.61 | 2.5M |
| 2024-09-05 | 49.66 | $49.57 | 1.8M |
| 2024-09-04 | 49.67 | $49.58 | 2.1M |
| 2024-09-03 | 49.68 | $49.55 | 3.3M |
| 2024-08-30 | 49.68 | $49.77 | 1.3M |
| 2024-08-29 | 49.67 | $49.74 | 1.5M |
| 2024-08-28 | 49.66 | $49.73 | 2.1M |
| 2024-08-27 | 49.65 | $49.73 | 1.3M |
| 2024-08-26 | 49.64 | $49.72 | 1.4M |
| 2024-08-23 | 49.63 | $49.72 | 1.6M |
| 2024-08-22 | 49.62 | $49.67 | 1.7M |
| 2024-08-21 | 49.62 | $49.69 | 3.5M |
| 2024-08-20 | 49.61 | $49.68 | 1.0M |
| 2024-08-19 | 49.60 | $49.65 | 2.0M |
| 2024-08-16 | 49.60 | $49.64 | 1.1M |
| 2024-08-15 | 49.60 | $49.61 | 1.4M |
| 2024-08-14 | 49.60 | $49.62 | 1.3M |
| 2024-08-13 | 49.60 | $49.61 | 1.5M |
| 2024-08-12 | 49.60 | $49.59 | 3.5M |
| 2024-08-09 | 49.60 | $49.56 | 1.1M |
| 2024-08-08 | 49.61 | $49.53 | 1.4M |
| 2024-08-07 | 49.62 | $49.52 | 2.7M |
| 2024-08-06 | 49.63 | $49.53 | 1.6M |
| 2024-08-05 | 49.64 | $49.52 | 6.9M |
| 2024-08-02 | 49.65 | $49.57 | 2.1M |
| 2024-08-01 | 49.66 | $49.54 | 2.1M |
| 2024-07-31 | 49.67 | $49.73 | 1.7M |
| 2024-07-30 | 49.66 | $49.72 | 1.5M |
| 2024-07-29 | 49.64 | $49.72 | 1.1M |
| 2024-07-26 | 49.63 | $49.72 | 1.1M |
| 2024-07-25 | 49.62 | $49.67 | 1.3M |
| 2024-07-24 | 49.62 | $49.69 | 1.2M |
| 2024-07-23 | 49.61 | $49.67 | 1.4M |
| 2024-07-22 | 49.60 | $49.65 | 1.4M |
| 2024-07-19 | 49.60 | $49.64 | 952243 |
| 2024-07-18 | 49.60 | $49.63 | 1.6M |
| 2024-07-17 | 49.59 | $49.63 | 1.4M |
| 2024-07-16 | 49.59 | $49.62 | 1.1M |
| 2024-07-15 | 49.59 | $49.61 | 3.8M |
| 2024-07-12 | 49.59 | $49.61 | 1.4M |
| 2024-07-11 | 49.59 | $49.59 | 1.1M |
| 2024-07-10 | 49.59 | $49.56 | 904136 |
| 2024-07-09 | 49.59 | $49.56 | 980843 |
| 2024-07-08 | 49.60 | $49.55 | 1.3M |
| 2024-07-05 | 49.60 | $49.54 | 1.5M |
| 2024-07-03 | 49.61 | $49.52 | 1.1M |
| 2024-07-02 | 49.62 | $49.50 | 1.6M |
| 2024-07-01 | 49.63 | $49.47 | 1.3M |
| 2024-06-28 | 49.64 | $49.70 | 941900 |
| 2024-06-27 | 49.64 | $49.70 | 942900 |
| 2024-06-26 | 49.63 | $49.68 | 945000 |
| 2024-06-25 | 49.63 | $49.68 | 3.1M |
| 2024-06-24 | 49.62 | $49.67 | 1.1M |
| 2024-06-21 | 49.62 | $49.67 | 1.0M |
| 2024-06-20 | 49.61 | $49.64 | 1.4M |
| 2024-06-18 | 49.61 | $49.65 | 1.1M |
| 2024-06-17 | 49.61 | $49.61 | 1.2M |
| 2024-06-14 | 49.61 | $49.62 | 1.2M |
| 2024-06-13 | 49.61 | $49.60 | 881342 |
| 2024-06-12 | 49.62 | $49.59 | 4.8M |
| 2024-06-11 | 49.62 | $49.59 | 716500 |
| 2024-06-10 | 49.63 | $49.58 | 938808 |
| 2024-06-07 | 49.63 | $49.56 | 1.7M |
| 2024-06-06 | 49.64 | $49.56 | 1.1M |
| 2024-06-05 | 49.65 | $49.55 | 1.1M |
| 2024-06-04 | 49.65 | $49.55 | 1.2M |
| 2024-06-03 | 49.66 | $49.54 | 1.3M |
| 2024-05-31 | 49.67 | $49.75 | 1.0M |
| 2024-05-30 | 49.66 | $49.73 | 1.1M |
| 2024-05-29 | 49.65 | $49.71 | 1.0M |
| 2024-05-28 | 49.64 | $49.71 | 1.4M |
| 2024-05-24 | 49.63 | $49.70 | 1.4M |
| 2024-05-23 | 49.62 | $49.68 | 1.0M |
| 2024-05-22 | 49.61 | $49.67 | 988407 |
| 2024-05-21 | 49.61 | $49.67 | 1.1M |
| 2024-05-20 | 49.60 | $49.65 | 975034 |
| 2024-05-17 | 49.60 | $49.65 | 735100 |
| 2024-05-16 | 49.59 | $49.64 | 2.2M |
| 2024-05-15 | 49.59 | $49.64 | 1.4M |
| 2024-05-14 | 49.58 | $49.60 | 1.0M |
| 2024-05-13 | 49.58 | $49.59 | 1.6M |
| 2024-05-10 | 49.58 | $49.56 | 978700 |
| 2024-05-09 | 49.59 | $49.57 | 1.2M |
| 2024-05-08 | 49.59 | $49.55 | 2.4M |
| 2024-05-07 | 49.59 | $49.54 | 862805 |
| 2024-05-06 | 49.60 | $49.54 | 1.4M |
| 2024-05-03 | 49.60 | $49.54 | 1.2M |
| 2024-05-02 | 49.61 | $49.51 | 1.6M |
| 2024-05-01 | 49.62 | $49.50 | 2.0M |
| 2024-04-30 | 49.63 | $49.70 | 1.7M |
| 2024-04-29 | 49.61 | $49.69 | 3.4M |
| 2024-04-26 | 49.60 | $49.67 | 941800 |
| 2024-04-25 | 49.59 | $49.66 | 1.4M |
| 2024-04-24 | 49.59 | $49.64 | 1.3M |
| 2024-04-23 | 49.58 | $49.65 | 1.2M |
| 2024-04-22 | 49.57 | $49.63 | 1.7M |
| 2024-04-19 | 49.57 | $49.62 | 1.3M |
| 2024-04-18 | 49.56 | $49.60 | 1.3M |
| 2024-04-17 | 49.56 | $49.60 | 2.1M |
| 2024-04-16 | 49.56 | $49.57 | 1.6M |
| 2024-04-15 | 49.56 | $49.57 | 1.0M |
| 2024-04-12 | 49.56 | $49.58 | 1.1M |
| 2024-04-11 | 49.56 | $49.55 | 1.0M |
| 2024-04-10 | 49.56 | $49.50 | 2.0M |
| 2024-04-09 | 49.57 | $49.55 | 877800 |
| 2024-04-08 | 49.58 | $49.53 | 934900 |
| 2024-04-05 | 49.58 | $49.52 | 960535 |
| 2024-04-04 | 49.59 | $49.51 | 752713 |
| 2024-04-03 | 49.59 | $49.50 | 1.0M |
| 2024-04-02 | 49.60 | $49.48 | 1.7M |
| 2024-04-01 | 49.61 | $49.47 | 1.2M |
| 2024-03-28 | 49.62 | $49.70 | 1.4M |
| 2024-03-27 | 49.61 | $49.69 | 1.4M |
| 2024-03-26 | 49.60 | $49.68 | 972400 |
| 2024-03-25 | 49.59 | $49.67 | 1.3M |
| 2024-03-22 | 49.58 | $49.66 | 1.1M |
| 2024-03-21 | 49.57 | $49.64 | 809638 |
| 2024-03-20 | 49.57 | $49.62 | 656130 |
| 2024-03-19 | 49.56 | $49.62 | 945234 |
| 2024-03-18 | 49.56 | $49.60 | 1.2M |
| 2024-03-15 | 49.56 | $49.58 | 794944 |
| 2024-03-14 | 49.56 | $49.57 | 790200 |
| 2024-03-13 | 49.55 | $49.56 | 1.3M |
| 2024-03-12 | 49.56 | $49.55 | 1.2M |
| 2024-03-11 | 49.56 | $49.54 | 1.1M |
| 2024-03-08 | 49.56 | $49.54 | 1.3M |
| 2024-03-07 | 49.56 | $49.51 | 1.1M |
| 2024-03-06 | 49.57 | $49.49 | 1.1M |
| 2024-03-05 | 49.57 | $49.50 | 1.2M |
| 2024-03-04 | 49.58 | $49.47 | 1.0M |
| 2024-03-01 | 49.59 | $49.47 | 1.7M |
| 2024-02-29 | 49.59 | $49.66 | 3.0M |
| 2024-02-28 | 49.59 | $49.65 | 1.1M |
| 2024-02-27 | 49.58 | $49.65 | 943917 |
| 2024-02-26 | 49.57 | $49.64 | 1.1M |
| 2024-02-23 | 49.56 | $49.64 | 938300 |
| 2024-02-22 | 49.55 | $49.61 | 866035 |
| 2024-02-21 | 49.55 | $49.61 | 1.1M |
| 2024-02-20 | 49.54 | $49.59 | 1.4M |
| 2024-02-16 | 49.54 | $49.58 | 1.2M |
| 2024-02-15 | 49.54 | $49.57 | 1.2M |
| 2024-02-14 | 49.54 | $49.55 | 990716 |
| 2024-02-13 | 49.54 | $49.51 | 1.1M |
| 2024-02-12 | 49.54 | $49.54 | 1.2M |
| 2024-02-09 | 49.54 | $49.50 | 956938 |
| 2024-02-08 | 49.55 | $49.49 | 1.3M |
| 2024-02-07 | 49.56 | $49.49 | 863631 |
| 2024-02-06 | 49.56 | $49.48 | 1.0M |
| 2024-02-05 | 49.57 | $49.46 | 1.6M |
| 2024-02-02 | 49.58 | $49.44 | 1.6M |
| 2024-02-01 | 49.59 | $49.45 | 1.4M |
| 2024-01-31 | 49.60 | $49.70 | 1.2M |
| 2024-01-30 | 49.58 | $49.66 | 1.9M |
| 2024-01-29 | 49.57 | $49.67 | 1.2M |
| 2024-01-26 | 49.55 | $49.64 | 625851 |
| 2024-01-25 | 49.54 | $49.64 | 937922 |
| 2024-01-24 | 49.52 | $49.60 | 844107 |
| 2024-01-23 | 49.51 | $49.60 | 748538 |
| 2024-01-22 | 49.50 | $49.60 | 1.1M |
| 2024-01-19 | 49.49 | $49.58 | 1.2M |
| 2024-01-18 | 49.48 | $49.55 | 1.2M |
| 2024-01-17 | 49.47 | $49.55 | 1.1M |
| 2024-01-16 | 49.47 | $49.53 | 1.3M |
| 2024-01-12 | 49.46 | $49.54 | 1.2M |
| 2024-01-11 | 49.46 | $49.50 | 6.2M |
| 2024-01-10 | 49.45 | $49.46 | 1.3M |
| 2024-01-09 | 49.45 | $49.45 | 942711 |
| 2024-01-08 | 49.46 | $49.45 | 1.1M |
| 2024-01-05 | 49.46 | $49.43 | 1.1M |
| 2024-01-04 | 49.46 | $49.41 | 883960 |
| 2024-01-03 | 49.46 | $49.41 | 941139 |
| 2024-01-02 | 49.47 | $49.39 | 1.0M |
| 2023-12-29 | 49.47 | $49.39 | 687719 |
| 2023-12-28 | 49.48 | $49.37 | 1.4M |
| 2023-12-27 | 49.49 | $49.36 | 1.1M |
| 2023-12-26 | 49.50 | $49.60 | 1.3M |
| 2023-12-22 | 49.49 | $49.58 | 931704 |
| 2023-12-21 | 49.48 | $49.57 | 1.1M |
| 2023-12-20 | 49.47 | $49.56 | 1.2M |
| 2023-12-19 | 49.46 | $49.52 | 921635 |
| 2023-12-18 | 49.46 | $49.53 | 2.3M |
| 2023-12-15 | 49.45 | $49.50 | 2.0M |
| 2023-12-14 | 49.44 | $49.50 | 1.3M |
| 2023-12-13 | 49.44 | $49.49 | 1.6M |
| 2023-12-12 | 49.43 | $49.43 | 1.5M |
| 2023-12-11 | 49.43 | $49.43 | 1.1M |
| 2023-12-08 | 49.43 | $49.38 | 1.3M |
| 2023-12-07 | 49.44 | $49.40 | 958239 |
| 2023-12-06 | 49.44 | $49.39 | 1.0M |
| 2023-12-05 | 49.44 | $49.38 | 1.9M |
| 2023-12-04 | 49.45 | $49.37 | 1.7M |
| 2023-12-01 | 49.45 | $49.35 | 1.6M |
| 2023-11-30 | 49.45 | $49.56 | 847500 |
| 2023-11-29 | 49.44 | $49.55 | 1.2M |
| 2023-11-28 | 49.42 | $49.53 | 684000 |
| 2023-11-27 | 49.41 | $49.52 | 1.3M |
| 2023-11-24 | 49.39 | $49.50 | 495421 |
| 2023-11-22 | 49.38 | $49.48 | 842000 |
| 2023-11-21 | 49.37 | $49.44 | 2.1M |
| 2023-11-20 | 49.37 | $49.45 | 786700 |
| 2023-11-17 | 49.36 | $49.43 | 1.2M |
| 2023-11-16 | 49.35 | $49.41 | 764023 |
| 2023-11-15 | 49.35 | $49.39 | 1.8M |
| 2023-11-14 | 49.35 | $49.39 | 1.1M |
| 2023-11-13 | 49.34 | $49.35 | 636500 |
| 2023-11-10 | 49.34 | $49.30 | 937500 |
| 2023-11-09 | 49.35 | $49.30 | 1.0M |
| 2023-11-08 | 49.36 | $49.30 | 1.7M |
| 2023-11-07 | 49.36 | $49.32 | 965400 |
| 2023-11-06 | 49.37 | $49.28 | 2.0M |
| 2023-11-03 | 49.38 | $49.29 | 3.1M |
| 2023-11-02 | 49.38 | $49.26 | 1.3M |
| 2023-11-01 | 49.40 | $49.25 | 824126 |
| 2023-10-31 | 49.41 | $49.47 | 811310 |
| 2023-10-30 | 49.40 | $49.47 | 596811 |
| 2023-10-27 | 49.39 | $49.45 | 1.0M |
| 2023-10-26 | 49.38 | $49.45 | 1.1M |
| 2023-10-25 | 49.37 | $49.43 | 569645 |
| 2023-10-24 | 49.36 | $49.42 | 990706 |
| 2023-10-23 | 49.36 | $49.41 | 2.0M |
| 2023-10-20 | 49.35 | $49.41 | 1.9M |
| 2023-10-19 | 49.35 | $49.37 | 647702 |
| 2023-10-18 | 49.35 | $49.37 | 772110 |
| 2023-10-17 | 49.35 | $49.34 | 898000 |
| 2023-10-16 | 49.35 | $49.36 | 814500 |
| 2023-10-13 | 49.36 | $49.36 | 692738 |
| 2023-10-12 | 49.36 | $49.35 | 577522 |
| 2023-10-11 | 49.36 | $49.35 | 817500 |
| 2023-10-10 | 49.36 | $49.32 | 696827 |
| 2023-10-09 | 49.37 | $49.33 | 443339 |
| 2023-10-06 | 49.37 | $49.31 | 1.0M |
| 2023-10-05 | 49.38 | $49.30 | 717600 |
| 2023-10-04 | 49.39 | $49.28 | 1.5M |
| 2023-10-03 | 49.40 | $49.28 | 1.3M |
| 2023-10-02 | 49.41 | $49.26 | 4.2M |
| 2023-09-29 | 49.42 | $49.49 | 668108 |
| 2023-09-28 | 49.41 | $49.47 | 810822 |
| 2023-09-27 | 49.40 | $49.46 | 1.1M |
| 2023-09-26 | 49.39 | $49.45 | 2.3M |
| 2023-09-25 | 49.38 | $49.46 | 710400 |
| 2023-09-22 | 49.38 | $49.44 | 3.4M |
| 2023-09-21 | 49.37 | $49.42 | 916428 |
| 2023-09-20 | 49.37 | $49.42 | 687219 |
| 2023-09-19 | 49.36 | $49.41 | 1.2M |
| 2023-09-18 | 49.36 | $49.39 | 664800 |
| 2023-09-15 | 49.36 | $49.36 | 812800 |
| 2023-09-14 | 49.36 | $49.35 | 1.1M |
| 2023-09-13 | 49.36 | $49.36 | 615300 |
| 2023-09-12 | 49.36 | $49.33 | 1.1M |
| 2023-09-11 | 49.37 | $49.32 | 2.6M |
| 2023-09-08 | 49.37 | $49.32 | 537700 |
| 2023-09-07 | 49.38 | $49.29 | 889119 |
| 2023-09-06 | 49.39 | $49.29 | 704600 |
| 2023-09-05 | 49.39 | $49.31 | 750235 |
| 2023-09-01 | 49.40 | $49.26 | 794234 |
| 2023-08-31 | 49.41 | $49.51 | 625518 |
| 2023-08-30 | 49.40 | $49.47 | 796306 |
| 2023-08-29 | 49.39 | $49.49 | 856300 |
| 2023-08-28 | 49.37 | $49.43 | 425000 |
| 2023-08-25 | 49.37 | $49.43 | 411000 |
| 2023-08-24 | 49.36 | $49.42 | 510800 |
| 2023-08-23 | 49.35 | $49.41 | 600200 |
| 2023-08-22 | 49.35 | $49.40 | 493800 |
| 2023-08-21 | 49.34 | $49.39 | 1.7M |
| 2023-08-18 | 49.34 | $49.39 | 811300 |
| 2023-08-17 | 49.33 | $49.36 | 580046 |
| 2023-08-16 | 49.33 | $49.35 | 712520 |
| 2023-08-15 | 49.33 | $49.33 | 698535 |
| 2023-08-14 | 49.33 | $49.33 | 509000 |
| 2023-08-11 | 49.33 | $49.31 | 409200 |
| 2023-08-10 | 49.34 | $49.32 | 8.7M |
| 2023-08-09 | 49.34 | $49.32 | 669600 |
| 2023-08-08 | 49.34 | $49.31 | 669600 |
| 2023-08-07 | 49.34 | $49.31 | 2.5M |
| 2023-08-04 | 49.35 | $49.30 | 1.0M |
| 2023-08-03 | 49.35 | $49.27 | 829300 |
| 2023-08-02 | 49.36 | $49.25 | 851800 |
| 2023-08-01 | 49.36 | $49.22 | 1.6M |
| 2023-07-31 | 49.37 | $49.49 | 665200 |
| 2023-07-28 | 49.36 | $49.46 | 863336 |
| 2023-07-27 | 49.35 | $49.41 | 710100 |
| 2023-07-26 | 49.34 | $49.41 | 640917 |
| 2023-07-25 | 49.33 | $49.40 | 857300 |
| 2023-07-24 | 49.32 | $49.38 | 713300 |
| 2023-07-21 | 49.31 | $49.36 | 422400 |
| 2023-07-20 | 49.31 | $49.37 | 513733 |
| 2023-07-19 | 49.30 | $49.34 | 667100 |
| 2023-07-18 | 49.30 | $49.34 | 1.1M |
| 2023-07-17 | 49.30 | $49.32 | 917500 |
| 2023-07-14 | 49.30 | $49.32 | 643306 |
| 2023-07-13 | 49.30 | $49.33 | 745128 |
| 2023-07-12 | 49.29 | $49.30 | 1.1M |
| 2023-07-11 | 49.29 | $49.27 | 2.2M |
| 2023-07-10 | 49.29 | $49.26 | 973315 |
| 2023-07-07 | 49.30 | $49.23 | 546500 |
| 2023-07-06 | 49.30 | $49.20 | 631712 |
| 2023-07-05 | 49.31 | $49.20 | 484610 |
| 2023-07-03 | 49.32 | $49.20 | 451635 |
| 2023-06-30 | 49.32 | $49.41 | 704994 |
| 2023-06-29 | 49.31 | $49.39 | 1.1M |
| 2023-06-28 | 49.30 | $49.39 | 521800 |
| 2023-06-27 | 49.29 | $49.36 | 560305 |
| 2023-06-26 | 49.28 | $49.38 | 429664 |
| 2023-06-23 | 49.26 | $49.36 | 551600 |
| 2023-06-22 | 49.25 | $49.33 | 670639 |
| 2023-06-21 | 49.25 | $49.33 | 799800 |
| 2023-06-20 | 49.24 | $49.32 | 693210 |
| 2023-06-16 | 49.23 | $49.28 | 687100 |
| 2023-06-15 | 49.23 | $49.27 | 892611 |
| 2023-06-14 | 49.23 | $49.24 | 1.1M |
| 2023-06-13 | 49.23 | $49.24 | 1.0M |
| 2023-06-12 | 49.23 | $49.22 | 714000 |
| 2023-06-09 | 49.23 | $49.18 | 589500 |
| 2023-06-08 | 49.24 | $49.19 | 513200 |
| 2023-06-07 | 49.24 | $49.16 | 584511 |
| 2023-06-06 | 49.25 | $49.17 | 2.2M |
| 2023-06-05 | 49.26 | $49.17 | 763653 |
| 2023-06-02 | 49.27 | $49.14 | 1.5M |
| 2023-06-01 | 49.28 | $49.17 | 757900 |
| 2023-05-31 | 49.29 | $49.39 | 985000 |
| 2023-05-30 | 49.27 | $49.35 | 4.0M |
| 2023-05-26 | 49.26 | $49.29 | 516303 |
| 2023-05-25 | 49.26 | $49.30 | 1.2M |
| 2023-05-24 | 49.25 | $49.32 | 932300 |
| 2023-05-23 | 49.25 | $49.31 | 690400 |
| 2023-05-22 | 49.24 | $49.26 | 538300 |
| 2023-05-19 | 49.24 | $49.26 | 1.1M |
| 2023-05-18 | 49.24 | $49.26 | 687600 |
| 2023-05-17 | 49.24 | $49.25 | 925024 |
| 2023-05-16 | 49.24 | $49.24 | 516508 |
| 2023-05-15 | 49.24 | $49.26 | 722815 |
| 2023-05-12 | 49.24 | $49.23 | 864900 |
| 2023-05-11 | 49.25 | $49.23 | 599249 |
| 2023-05-10 | 49.25 | $49.22 | 629209 |
| 2023-05-09 | 49.26 | $49.19 | 510300 |
| 2023-05-08 | 49.26 | $49.20 | 1.7M |
| 2023-05-05 | 49.27 | $49.17 | 608300 |
| 2023-05-04 | 49.28 | $49.27 | 1.1M |
| 2023-05-03 | 49.28 | $49.20 | 541019 |
| 2023-05-02 | 49.28 | $49.19 | 884100 |
| 2023-05-01 | 49.29 | $49.14 | 1.1M |
| 2023-04-28 | 49.30 | $49.39 | 684213 |
| 2023-04-27 | 49.29 | $49.36 | 613800 |
| 2023-04-26 | 49.28 | $49.35 | 796608 |
| 2023-04-25 | 49.27 | $49.37 | 915504 |
| 2023-04-24 | 49.26 | $49.35 | 444129 |
| 2023-04-21 | 49.25 | $49.32 | 509831 |
| 2023-04-20 | 49.24 | $49.29 | 530647 |
| 2023-04-19 | 49.23 | $49.29 | 812700 |
| 2023-04-18 | 49.22 | $49.28 | 558700 |
| 2023-04-17 | 49.22 | $49.27 | 370549 |
| 2023-04-14 | 49.21 | $49.23 | 745445 |
| 2023-04-13 | 49.21 | $49.24 | 741900 |
| 2023-04-12 | 49.21 | $49.24 | 496100 |
| 2023-04-11 | 49.20 | $49.20 | 770527 |
| 2023-04-10 | 49.20 | $49.19 | 969447 |
| 2023-04-06 | 49.21 | $49.14 | 615500 |
| 2023-04-05 | 49.21 | $49.15 | 517400 |
| 2023-04-04 | 49.22 | $49.17 | 898211 |
| 2023-04-03 | 49.23 | $49.13 | 574600 |
| 2023-03-31 | 49.24 | $49.30 | 936200 |
| 2023-03-30 | 49.23 | $49.30 | 704445 |
| 2023-03-29 | 49.23 | $49.27 | 493117 |
| 2023-03-28 | 49.22 | $49.25 | 493300 |
| 2023-03-27 | 49.22 | $49.22 | 375325 |
| 2023-03-24 | 49.23 | $49.24 | 446700 |
| 2023-03-23 | 49.23 | $49.26 | 825300 |
| 2023-03-22 | 49.23 | $49.25 | 618800 |
| 2023-03-21 | 49.24 | $49.16 | 389800 |
| 2023-03-20 | 49.25 | $49.14 | 535741 |
| 2023-03-17 | 49.27 | $49.22 | 859900 |
| 2023-03-16 | 49.28 | $49.11 | 863347 |
| 2023-03-15 | 49.30 | $49.22 | 1.4M |
| 2023-03-14 | 49.31 | $48.98 | 2.9M |
| 2023-03-13 | 49.35 | $49.25 | 1.5M |
| 2023-03-10 | 49.36 | $49.37 | 3.2M |
| 2023-03-09 | 49.36 | $49.35 | 1.0M |
| 2023-03-08 | 49.36 | $49.32 | 1.8M |
| 2023-03-07 | 49.36 | $49.30 | 503100 |
| 2023-03-06 | 49.36 | $49.32 | 1.1M |
| 2023-03-03 | 49.37 | $49.31 | 654900 |
| 2023-03-02 | 49.37 | $49.30 | 1.2M |
| 2023-03-01 | 49.37 | $49.27 | 1.4M |
| 2023-02-28 | 49.38 | $49.47 | 905233 |
| 2023-02-27 | 49.37 | $49.45 | 869145 |
| 2023-02-24 | 49.36 | $49.42 | 1.4M |
| 2023-02-23 | 49.35 | $49.43 | 458900 |
| 2023-02-22 | 49.34 | $49.42 | 655525 |
| 2023-02-21 | 49.33 | $49.40 | 1.6M |
| 2023-02-17 | 49.32 | $49.39 | 991521 |
| 2023-02-16 | 49.31 | $49.39 | 3.7M |
| 2023-02-15 | 49.30 | $49.38 | 4.5M |
| 2023-02-14 | 49.29 | $49.34 | 730125 |
| 2023-02-13 | 49.29 | $49.33 | 733206 |
| 2023-02-10 | 49.28 | $49.31 | 1.4M |
| 2023-02-09 | 49.28 | $49.29 | 1.1M |
| 2023-02-08 | 49.28 | $49.29 | 921815 |
| 2023-02-07 | 49.27 | $49.26 | 1.3M |
| 2023-02-06 | 49.27 | $49.21 | 1.9M |
| 2023-02-03 | 49.28 | $49.20 | 1.5M |
| 2023-02-02 | 49.28 | $49.20 | 1.4M |
| 2023-02-01 | 49.29 | $49.22 | 1.2M |
| 2023-01-31 | 49.29 | $49.41 | 1.1M |
| 2023-01-30 | 49.27 | $49.36 | 835647 |
| 2023-01-27 | 49.26 | $49.35 | 845900 |
| 2023-01-26 | 49.24 | $49.33 | 844531 |
| 2023-01-25 | 49.23 | $49.34 | 756913 |
| 2023-01-24 | 49.22 | $49.32 | 411800 |
| 2023-01-23 | 49.20 | $49.28 | 488508 |
| 2023-01-20 | 49.19 | $49.28 | 572503 |
| 2023-01-19 | 49.18 | $49.25 | 769500 |
| 2023-01-18 | 49.17 | $49.26 | 1.7M |
| 2023-01-17 | 49.16 | $49.22 | 3.3M |
| 2023-01-13 | 49.16 | $49.20 | 715220 |
| 2023-01-12 | 49.15 | $49.22 | 652041 |
| 2023-01-11 | 49.15 | $49.18 | 542100 |
| 2023-01-10 | 49.14 | $49.16 | 594824 |
| 2023-01-09 | 49.14 | $49.16 | 1.1M |
| 2023-01-06 | 49.13 | $49.18 | 818000 |
| 2023-01-05 | 49.13 | $49.12 | 1.0M |
| 2023-01-04 | 49.13 | $49.13 | 1.3M |
| 2023-01-03 | 49.13 | $49.11 | 903900 |
| 2022-12-30 | 49.13 | $49.10 | 641912 |
| 2022-12-29 | 49.13 | $49.09 | 618243 |
| 2022-12-28 | 49.13 | $49.07 | 928814 |
| 2022-12-27 | 49.13 | $49.19 | 952824 |
| 2022-12-23 | 49.13 | $49.20 | 1.1M |
| 2022-12-22 | 49.12 | $49.19 | 938900 |
| 2022-12-21 | 49.11 | $49.18 | 1.6M |
| 2022-12-20 | 49.10 | $49.16 | 1.3M |
| 2022-12-19 | 49.09 | $49.14 | 1.8M |
| 2022-12-16 | 49.09 | $49.12 | 1.8M |
| 2022-12-15 | 49.09 | $49.12 | 1.2M |
| 2022-12-14 | 49.08 | $49.11 | 920416 |
| 2022-12-13 | 49.08 | $49.11 | 2.9M |
| 2022-12-12 | 49.08 | $49.08 | 1.1M |
| 2022-12-09 | 49.08 | $49.07 | 969901 |
| 2022-12-08 | 49.08 | $49.06 | 667700 |
| 2022-12-07 | 49.08 | $49.06 | 1.2M |
| 2022-12-06 | 49.07 | $49.05 | 975500 |
| 2022-12-05 | 49.07 | $49.02 | 743306 |
| 2022-12-02 | 49.08 | $49.03 | 781616 |
| 2022-12-01 | 49.08 | $49.02 | 4.5M |
| 2022-11-30 | 49.08 | $49.18 | 747218 |
| 2022-11-29 | 49.06 | $49.16 | 1.2M |
| 2022-11-28 | 49.05 | $49.15 | 623917 |
| 2022-11-25 | 49.04 | $49.12 | 431723 |
| 2022-11-23 | 49.02 | $49.12 | 2.0M |
| 2022-11-22 | 49.01 | $49.11 | 995300 |
| 2022-11-21 | 49.00 | $49.08 | 479600 |
| 2022-11-18 | 48.99 | $49.06 | 1.4M |
| 2022-11-17 | 48.99 | $49.04 | 4.7M |
| 2022-11-16 | 48.98 | $49.02 | 829900 |
| 2022-11-15 | 48.98 | $49.02 | 838746 |
| 2022-11-14 | 48.98 | $48.99 | 918200 |
| 2022-11-11 | 48.98 | $49.00 | 546032 |
| 2022-11-10 | 48.98 | $49.03 | 1.3M |
| 2022-11-09 | 48.97 | $48.95 | 815709 |
| 2022-11-08 | 48.97 | $48.96 | 641008 |
| 2022-11-07 | 48.98 | $48.93 | 631100 |
| 2022-11-04 | 48.98 | $48.92 | 566900 |
| 2022-11-03 | 48.99 | $48.91 | 804700 |
| 2022-11-02 | 49.00 | $48.91 | 554400 |
| 2022-11-01 | 49.00 | $48.90 | 731400 |
| 2022-10-31 | 49.01 | $49.03 | 513124 |
| 2022-10-28 | 49.01 | $49.02 | 542100 |
| 2022-10-27 | 49.01 | $49.05 | 588102 |
| 2022-10-26 | 49.00 | $49.04 | 666615 |
| 2022-10-25 | 49.00 | $49.04 | 662626 |
| 2022-10-24 | 49.00 | $49.03 | 557900 |
| 2022-10-21 | 48.99 | $49.06 | 564709 |
| 2022-10-20 | 48.99 | $49.00 | 600100 |
| 2022-10-19 | 48.99 | $49.00 | 704900 |
| 2022-10-18 | 48.99 | $48.98 | 733210 |
| 2022-10-17 | 49.00 | $48.99 | 1.2M |
| 2022-10-14 | 49.00 | $48.95 | 507510 |
| 2022-10-13 | 49.01 | $48.95 | 2.0M |
| 2022-10-12 | 49.02 | $49.00 | 3.8M |
| 2022-10-11 | 49.03 | $49.00 | 1.1M |
| 2022-10-10 | 49.03 | $48.99 | 471800 |
| 2022-10-07 | 49.04 | $48.96 | 1.1M |
| 2022-10-06 | 49.05 | $48.95 | 1.8M |
| 2022-10-05 | 49.06 | $48.95 | 724349 |
| 2022-10-04 | 49.07 | $48.95 | 1.2M |
| 2022-10-03 | 49.09 | $48.98 | 999300 |
| 2022-09-30 | 49.10 | $49.08 | 991516 |
| 2022-09-29 | 49.10 | $49.09 | 1.5M |
| 2022-09-28 | 49.10 | $49.10 | 1.8M |
| 2022-09-27 | 49.10 | $49.10 | 1.5M |
| 2022-09-26 | 49.10 | $49.11 | 717943 |
| 2022-09-23 | 49.10 | $49.12 | 1.7M |
| 2022-09-22 | 49.10 | $49.11 | 1.6M |
| 2022-09-21 | 49.10 | $49.11 | 670929 |
| 2022-09-20 | 49.10 | $49.11 | 712900 |
| 2022-09-19 | 49.10 | $49.10 | 690544 |
| 2022-09-16 | 49.10 | $49.11 | 998943 |
| 2022-09-15 | 49.10 | $49.10 | 992500 |
| 2022-09-14 | 49.10 | $49.09 | 652500 |
| 2022-09-13 | 49.10 | $49.06 | 673519 |
| 2022-09-12 | 49.11 | $49.08 | 414400 |
| 2022-09-09 | 49.11 | $49.07 | 990900 |
| 2022-09-08 | 49.11 | $49.07 | 881800 |
| 2022-09-07 | 49.12 | $49.11 | 975603 |
| 2022-09-06 | 49.12 | $49.06 | 556321 |
| 2022-09-02 | 49.12 | $49.10 | 263100 |
| 2022-09-01 | 49.12 | $49.06 | 885747 |
| 2022-08-31 | 49.12 | $49.17 | 1.3M |
| 2022-08-30 | 49.11 | $49.16 | 667200 |
| 2022-08-29 | 49.10 | $49.15 | 447400 |
| 2022-08-26 | 49.10 | $49.15 | 646330 |
| 2022-08-25 | 49.09 | $49.14 | 394200 |
| 2022-08-24 | 49.08 | $49.14 | 670901 |
| 2022-08-23 | 49.07 | $49.13 | 1.1M |
| 2022-08-22 | 49.06 | $49.13 | 391905 |
| 2022-08-19 | 49.05 | $49.12 | 279600 |
| 2022-08-18 | 49.04 | $49.11 | 449743 |
| 2022-08-17 | 49.03 | $49.09 | 476837 |
| 2022-08-16 | 49.03 | $49.09 | 486500 |
| 2022-08-15 | 49.02 | $49.10 | 472600 |
| 2022-08-12 | 49.01 | $49.06 | 531700 |
| 2022-08-11 | 49.00 | $49.04 | 228917 |
| 2022-08-10 | 49.00 | $49.04 | 991932 |
| 2022-08-09 | 49.00 | $49.00 | 275333 |
| 2022-08-08 | 49.00 | $49.00 | 189700 |
| 2022-08-05 | 48.99 | $48.95 | 279400 |
| 2022-08-04 | 49.00 | $49.00 | 397600 |
| 2022-08-03 | 49.00 | $48.98 | 451800 |
| 2022-08-02 | 49.00 | $48.93 | 430600 |
| 2022-08-01 | 49.00 | $48.97 | 283913 |
| 2022-07-29 | 49.01 | $49.06 | 1.5M |
| 2022-07-28 | 49.00 | $49.06 | 362224 |
| 2022-07-27 | 48.99 | $49.03 | 390200 |
| 2022-07-26 | 48.99 | $49.02 | 241200 |
| 2022-07-25 | 48.99 | $49.03 | 1.4M |
| 2022-07-22 | 48.98 | $49.01 | 489448 |
| 2022-07-21 | 48.98 | $49.02 | 395700 |
| 2022-07-20 | 48.98 | $48.98 | 597922 |
| 2022-07-19 | 48.98 | $48.96 | 510610 |
| 2022-07-18 | 48.99 | $48.95 | 663500 |
| 2022-07-15 | 48.99 | $48.98 | 4.1M |
| 2022-07-14 | 49.00 | $48.98 | 454926 |
| 2022-07-13 | 49.00 | $48.97 | 4.0M |
| 2022-07-12 | 49.01 | $48.99 | 3.5M |
| 2022-07-11 | 49.01 | $48.98 | 2.8M |
| 2022-07-08 | 49.02 | $48.96 | 632926 |
| 2022-07-07 | 49.02 | $48.96 | 397512 |
| 2022-07-06 | 49.03 | $48.95 | 219100 |
| 2022-07-05 | 49.04 | $48.98 | 315320 |
| 2022-07-01 | 49.05 | $48.98 | 420621 |
| 2022-06-30 | 49.06 | $49.07 | 259608 |
| 2022-06-29 | 49.06 | $49.04 | 589116 |
| 2022-06-28 | 49.06 | $49.04 | 246401 |
| 2022-06-27 | 49.06 | $49.04 | 211141 |
| 2022-06-24 | 49.06 | $49.05 | 365200 |
| 2022-06-23 | 49.07 | $49.07 | 1.1M |
| 2022-06-22 | 49.07 | $49.06 | 517524 |
| 2022-06-21 | 49.07 | $49.05 | 389838 |
| 2022-06-17 | 49.07 | $49.04 | 536500 |
| 2022-06-16 | 49.08 | $49.08 | 731300 |
| 2022-06-15 | 49.08 | $49.06 | 648100 |
| 2022-06-14 | 49.08 | $49.04 | 1.1M |
| 2022-06-13 | 49.09 | $49.03 | 423200 |
| 2022-06-10 | 49.09 | $49.05 | 335600 |
| 2022-06-09 | 49.10 | $49.09 | 425700 |
| 2022-06-08 | 49.10 | $49.10 | 243200 |
| 2022-06-07 | 49.10 | $49.10 | 512325 |
| 2022-06-06 | 49.10 | $49.09 | 244224 |
| 2022-06-03 | 49.10 | $49.07 | 403400 |
| 2022-06-02 | 49.10 | $49.07 | 576700 |
| 2022-06-01 | 49.11 | $49.07 | 261000 |
| 2022-05-31 | 49.11 | $49.13 | 238313 |
| 2022-05-27 | 49.11 | $49.12 | 237600 |
| 2022-05-26 | 49.11 | $49.11 | 352437 |
| 2022-05-25 | 49.12 | $49.11 | 682200 |
| 2022-05-24 | 49.12 | $49.11 | 388600 |
| 2022-05-23 | 49.12 | $49.09 | 446146 |
| 2022-05-20 | 49.13 | $49.11 | 372700 |
| 2022-05-19 | 49.13 | $49.10 | 394743 |
| 2022-05-18 | 49.14 | $49.08 | 610232 |
| 2022-05-17 | 49.14 | $49.10 | 468409 |
| 2022-05-16 | 49.15 | $49.12 | 964836 |
| 2022-05-13 | 49.16 | $49.13 | 576400 |
| 2022-05-12 | 49.16 | $49.12 | 723500 |
| 2022-05-11 | 49.17 | $49.12 | 1.1M |
| 2022-05-10 | 49.17 | $49.14 | 340400 |
| 2022-05-09 | 49.18 | $49.15 | 529507 |
| 2022-05-06 | 49.18 | $49.16 | 408239 |
| 2022-05-05 | 49.19 | $49.12 | 319200 |
| 2022-05-04 | 49.19 | $49.16 | 589900 |
| 2022-05-03 | 49.20 | $49.13 | 538448 |
| 2022-05-02 | 49.20 | $49.15 | 304800 |
| 2022-04-29 | 49.21 | $49.19 | 273800 |
| 2022-04-28 | 49.21 | $49.21 | 298425 |
| 2022-04-27 | 49.21 | $49.23 | 361241 |
| 2022-04-26 | 49.21 | $49.23 | 639842 |
| 2022-04-25 | 49.20 | $49.22 | 585118 |
| 2022-04-22 | 49.20 | $49.20 | 636807 |
| 2022-04-21 | 49.20 | $49.21 | 1.3M |
| 2022-04-20 | 49.20 | $49.21 | 258400 |
| 2022-04-19 | 49.20 | $49.18 | 236636 |
| 2022-04-18 | 49.20 | $49.22 | 187300 |
| 2022-04-14 | 49.20 | $49.20 | 389800 |
| 2022-04-13 | 49.20 | $49.21 | 371800 |
| 2022-04-12 | 49.20 | $49.24 | 516610 |
| 2022-04-11 | 49.19 | $49.20 | 953218 |
| 2022-04-08 | 49.19 | $49.20 | 363100 |
| 2022-04-07 | 49.19 | $49.19 | 485600 |
| 2022-04-06 | 49.19 | $49.17 | 875500 |
| 2022-04-05 | 49.19 | $49.19 | 367900 |
| 2022-04-04 | 49.19 | $49.20 | 214900 |
| 2022-04-01 | 49.19 | $49.15 | 335100 |
| 2022-03-31 | 49.20 | $49.21 | 476000 |
| 2022-03-30 | 49.20 | $49.23 | 634826 |
| 2022-03-29 | 49.20 | $49.21 | 217007 |
| 2022-03-28 | 49.20 | $49.22 | 411122 |
| 2022-03-25 | 49.20 | $49.17 | 167600 |
| 2022-03-24 | 49.20 | $49.20 | 203843 |
| 2022-03-23 | 49.20 | $49.19 | 149200 |
| 2022-03-22 | 49.21 | $49.19 | 172900 |
| 2022-03-21 | 49.22 | $49.16 | 192100 |
| 2022-03-18 | 49.22 | $49.18 | 214210 |
| 2022-03-17 | 49.23 | $49.20 | 200801 |
| 2022-03-16 | 49.24 | $49.18 | 507600 |
| 2022-03-15 | 49.25 | $49.18 | 231322 |
| 2022-03-14 | 49.26 | $49.20 | 120900 |
| 2022-03-11 | 49.27 | $49.18 | 194249 |
| 2022-03-10 | 49.29 | $49.20 | 370300 |
| 2022-03-09 | 49.30 | $49.23 | 377500 |
| 2022-03-08 | 49.31 | $49.22 | 162414 |
| 2022-03-07 | 49.32 | $49.25 | 12.9M |
| 2022-03-04 | 49.33 | $49.25 | 243122 |
| 2022-03-03 | 49.34 | $49.25 | 327415 |
| 2022-03-02 | 49.36 | $49.25 | 277008 |
| 2022-03-01 | 49.37 | $49.34 | 500439 |
| 2022-02-28 | 49.37 | $49.32 | 262307 |
| 2022-02-25 | 49.38 | $49.35 | 328500 |
| 2022-02-24 | 49.38 | $49.35 | 417200 |
| 2022-02-23 | 49.39 | $49.36 | 416800 |
| 2022-02-22 | 49.40 | $49.37 | 386400 |
| 2022-02-18 | 49.40 | $49.39 | 252300 |
| 2022-02-17 | 49.40 | $49.39 | 275900 |
| 2022-02-16 | 49.41 | $49.39 | 178000 |
| 2022-02-15 | 49.41 | $49.39 | 200700 |
| 2022-02-14 | 49.41 | $49.36 | 254607 |
| 2022-02-11 | 49.42 | $49.39 | 413237 |
| 2022-02-10 | 49.43 | $49.35 | 275500 |
| 2022-02-09 | 49.43 | $49.40 | 487910 |
| 2022-02-08 | 49.44 | $49.40 | 216800 |
| 2022-02-07 | 49.44 | $49.42 | 186703 |
| 2022-02-04 | 49.45 | $49.40 | 149200 |
| 2022-02-03 | 49.45 | $49.43 | 240600 |
| 2022-02-02 | 49.46 | $49.43 | 301424 |
| 2022-02-01 | 49.46 | $49.42 | 147804 |
| 2022-01-31 | 49.47 | $49.46 | 367100 |
| 2022-01-28 | 49.47 | $49.47 | 223831 |
| 2022-01-27 | 49.47 | $49.45 | 212400 |
| 2022-01-26 | 49.47 | $49.44 | 225619 |
| 2022-01-25 | 49.47 | $49.46 | 275804 |
| 2022-01-24 | 49.47 | $49.47 | 1.4M |
| 2022-01-21 | 49.48 | $49.47 | 247415 |
| 2022-01-20 | 49.48 | $49.48 | 178100 |
| 2022-01-19 | 49.48 | $49.47 | 407824 |
| 2022-01-18 | 49.48 | $49.46 | 208302 |
| 2022-01-14 | 49.48 | $49.46 | 394729 |
| 2022-01-13 | 49.49 | $49.49 | 256326 |
| 2022-01-12 | 49.49 | $49.47 | 682000 |
| 2022-01-11 | 49.49 | $49.48 | 351000 |
| 2022-01-10 | 49.49 | $49.47 | 207300 |
| 2022-01-07 | 49.50 | $49.50 | 131600 |
| 2022-01-06 | 49.50 | $49.48 | 146600 |
| 2022-01-05 | 49.50 | $49.46 | 328220 |
| 2022-01-04 | 49.51 | $49.48 | 181612 |
| 2022-01-03 | 49.51 | $49.47 | 202200 |
| 2021-12-31 | 49.51 | $49.49 | 192513 |
| 2021-12-30 | 49.52 | $49.47 | 171710 |
| 2021-12-29 | 49.52 | $49.49 | 644428 |
| 2021-12-28 | 49.53 | $49.53 | 219340 |
| 2021-12-27 | 49.53 | $49.53 | 191018 |
| 2021-12-23 | 49.53 | $49.52 | 332400 |
| 2021-12-22 | 49.53 | $49.53 | 218400 |
| 2021-12-21 | 49.53 | $49.53 | 289711 |
| 2021-12-20 | 49.53 | $49.52 | 145038 |
| 2021-12-17 | 49.53 | $49.52 | 182613 |
| 2021-12-16 | 49.54 | $49.52 | 128000 |
| 2021-12-15 | 49.54 | $49.53 | 226533 |
| 2021-12-14 | 49.54 | $49.53 | 408800 |
| 2021-12-13 | 49.54 | $49.52 | 392049 |
| 2021-12-10 | 49.55 | $49.53 | 562400 |
| 2021-12-09 | 49.55 | $49.51 | 158029 |
| 2021-12-08 | 49.56 | $49.53 | 151134 |
| 2021-12-07 | 49.56 | $49.53 | 120809 |
| 2021-12-06 | 49.57 | $49.52 | 226400 |
| 2021-12-03 | 49.57 | $49.53 | 174011 |
| 2021-12-02 | 49.58 | $49.53 | 197300 |
| 2021-12-01 | 49.59 | $49.54 | 165315 |
| 2021-11-30 | 49.59 | $49.57 | 262000 |
| 2021-11-29 | 49.59 | $49.59 | 137400 |
| 2021-11-26 | 49.59 | $49.58 | 86022 |
| 2021-11-24 | 49.60 | $49.58 | 182400 |
| 2021-11-23 | 49.60 | $49.59 | 211815 |
| 2021-11-22 | 49.60 | $49.59 | 206700 |
| 2021-11-19 | 49.60 | $49.59 | 230100 |
| 2021-11-18 | 49.60 | $49.59 | 318522 |
| 2021-11-17 | 49.61 | $49.60 | 224721 |
| 2021-11-16 | 49.61 | $49.60 | 416400 |
| 2021-11-15 | 49.61 | $49.61 | 106100 |
| 2021-11-12 | 49.61 | $49.60 | 84531 |
| 2021-11-11 | 49.61 | $49.60 | 162600 |
| 2021-11-10 | 49.61 | $49.60 | 239100 |
| 2021-11-09 | 49.62 | $49.61 | 369746 |
| 2021-11-08 | 49.62 | $49.61 | 292133 |
| 2021-11-05 | 49.62 | $49.61 | 108600 |
| 2021-11-04 | 49.62 | $49.60 | 132900 |
| 2021-11-03 | 49.62 | $49.59 | 254200 |
| 2021-11-02 | 49.63 | $49.59 | 161500 |
| 2021-11-01 | 49.63 | $49.60 | 260930 |
| 2021-10-29 | 49.64 | $49.62 | 292914 |
| 2021-10-28 | 49.64 | $49.63 | 301730 |
| 2021-10-27 | 49.64 | $49.64 | 267500 |
| 2021-10-26 | 49.64 | $49.64 | 193000 |
| 2021-10-25 | 49.64 | $49.63 | 165600 |
| 2021-10-22 | 49.64 | $49.64 | 169548 |
| 2021-10-21 | 49.64 | $49.62 | 207504 |
| 2021-10-20 | 49.65 | $49.63 | 300049 |
| 2021-10-19 | 49.65 | $49.64 | 218707 |
| 2021-10-18 | 49.65 | $49.65 | 138506 |
| 2021-10-15 | 49.65 | $49.65 | 148100 |
| 2021-10-14 | 49.65 | $49.64 | 343300 |
| 2021-10-13 | 49.66 | $49.65 | 303700 |
| 2021-10-12 | 49.66 | $49.64 | 107029 |
| 2021-10-11 | 49.66 | $49.64 | 102300 |
| 2021-10-08 | 49.66 | $49.65 | 109921 |
| 2021-10-07 | 49.67 | $49.65 | 277500 |
| 2021-10-06 | 49.67 | $49.65 | 219931 |
| 2021-10-05 | 49.67 | $49.64 | 276709 |
| 2021-10-04 | 49.67 | $49.64 | 541600 |
| 2021-10-01 | 49.68 | $49.65 | 180638 |
| 2021-09-30 | 49.68 | $49.68 | 259200 |
| 2021-09-29 | 49.68 | $49.68 | 219900 |
| 2021-09-28 | 49.68 | $49.69 | 126543 |
| 2021-09-27 | 49.68 | $49.68 | 109630 |
| 2021-09-24 | 49.68 | $49.67 | 201946 |
| 2021-09-23 | 49.68 | $49.67 | 152431 |
| 2021-09-22 | 49.68 | $49.68 | 350327 |
| 2021-09-21 | 49.68 | $49.67 | 222100 |
| 2021-09-20 | 49.68 | $49.68 | 179600 |
| 2021-09-17 | 49.68 | $49.69 | 259000 |
| 2021-09-16 | 49.68 | $49.69 | 446700 |
| 2021-09-15 | 49.68 | $49.67 | 118722 |
| 2021-09-14 | 49.68 | $49.68 | 177934 |
| 2021-09-13 | 49.69 | $49.69 | 196215 |
| 2021-09-10 | 49.69 | $49.68 | 179900 |
| 2021-09-09 | 49.69 | $49.68 | 354200 |
| 2021-09-08 | 49.69 | $49.68 | 199801 |
| 2021-09-07 | 49.69 | $49.67 | 170440 |
| 2021-09-03 | 49.69 | $49.67 | 57800 |
| 2021-09-02 | 49.69 | $49.68 | 204902 |
| 2021-09-01 | 49.69 | $49.67 | 331700 |
| 2021-08-31 | 49.70 | $49.71 | 122800 |
| 2021-08-30 | 49.70 | $49.71 | 373117 |
| 2021-08-27 | 49.69 | $49.70 | 249700 |
| 2021-08-26 | 49.69 | $49.69 | 540243 |
| 2021-08-25 | 49.69 | $49.70 | 269448 |
| 2021-08-24 | 49.70 | $49.68 | 678414 |
| 2021-08-23 | 49.70 | $49.68 | 247211 |
| 2021-08-20 | 49.70 | $49.69 | 200600 |
| 2021-08-19 | 49.70 | $49.69 | 632800 |
| 2021-08-18 | 49.70 | $49.70 | 262923 |
| 2021-08-17 | 49.70 | $49.69 | 237400 |
| 2021-08-16 | 49.71 | $49.70 | 128243 |
| 2021-08-13 | 49.71 | $49.70 | 154234 |
| 2021-08-12 | 49.71 | $49.70 | 2.2M |
| 2021-08-11 | 49.71 | $49.69 | 676012 |
| 2021-08-10 | 49.71 | $49.71 | 245438 |
| 2021-08-09 | 49.71 | $49.70 | 603008 |
| 2021-08-06 | 49.72 | $49.70 | 443324 |
| 2021-08-05 | 49.72 | $49.70 | 191646 |
| 2021-08-04 | 49.72 | $49.70 | 237000 |
| 2021-08-03 | 49.72 | $49.70 | 229809 |
| 2021-08-02 | 49.72 | $49.70 | 263500 |
| 2021-07-30 | 49.73 | $49.74 | 153841 |
| 2021-07-29 | 49.73 | $49.74 | 259100 |
| 2021-07-28 | 49.72 | $49.73 | 157306 |
| 2021-07-27 | 49.72 | $49.73 | 233322 |
| 2021-07-26 | 49.72 | $49.72 | 150200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.62
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.94
Average
49.48
Maximum
49.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.62 | $49.65 | 2.7M |
| 2026-07-20 | 49.61 | $49.63 | 1.8M |
| 2026-07-17 | 49.61 | $49.64 | 1.8M |
| 2026-07-16 | 49.60 | $49.62 | 1.9M |
| 2026-07-15 | 49.60 | $49.62 | 1.9M |
| 2026-07-14 | 49.60 | $49.61 | 2.6M |
| 2026-07-13 | 49.59 | $49.60 | 1.6M |
| 2026-07-10 | 49.60 | $49.59 | 1.9M |
| 2026-07-09 | 49.60 | $49.58 | 2.0M |
| 2026-07-08 | 49.60 | $49.58 | 2.0M |
| 2026-07-07 | 49.61 | $49.59 | 2.0M |
| 2026-07-06 | 49.61 | $49.58 | 2.6M |
| 2026-07-02 | 49.62 | $49.57 | 2.0M |
| 2026-07-01 | 49.63 | $49.55 | 4.1M |
| 2026-06-30 | 49.65 | $49.55 | 2.5M |
| 2026-06-29 | 49.67 | $49.71 | 2.3M |
| 2026-06-26 | 49.66 | $49.70 | 1.9M |
| 2026-06-25 | 49.65 | $49.69 | 2.2M |
| 2026-06-24 | 49.64 | $49.67 | 2.0M |
| 2026-06-23 | 49.64 | $49.68 | 2.4M |
| 2026-06-22 | 49.63 | $49.65 | 1.8M |
| 2026-06-18 | 49.62 | $49.65 | 1.8M |
| 2026-06-17 | 49.61 | $49.61 | 3.6M |
| 2026-06-16 | 49.62 | $49.65 | 2.2M |
| 2026-06-15 | 49.61 | $49.64 | 2.6M |
| 2026-06-12 | 49.60 | $49.64 | 1.6M |
| 2026-06-11 | 49.60 | $49.62 | 2.9M |
| 2026-06-10 | 49.59 | $49.60 | 2.4M |
| 2026-06-09 | 49.59 | $49.59 | 2.3M |
| 2026-06-08 | 49.60 | $49.57 | 2.0M |
| 2026-06-05 | 49.60 | $49.57 | 15.1M |
| 2026-06-04 | 49.61 | $49.58 | 2.2M |
| 2026-06-03 | 49.62 | $49.57 | 2.1M |
| 2026-06-02 | 49.63 | $49.57 | 2.9M |
| 2026-06-01 | 49.64 | $49.56 | 3.2M |
| 2026-05-29 | 49.66 | $49.56 | 2.3M |
| 2026-05-28 | 49.68 | $49.71 | 3.4M |
| 2026-05-27 | 49.67 | $49.71 | 1.7M |
| 2026-05-26 | 49.66 | $49.70 | 2.0M |
| 2026-05-22 | 49.65 | $49.70 | 2.0M |
| 2026-05-21 | 49.64 | $49.67 | 2.2M |
| 2026-05-20 | 49.64 | $49.67 | 2.1M |
| 2026-05-19 | 49.63 | $49.64 | 2.7M |
| 2026-05-18 | 49.63 | $49.65 | 1.7M |
| 2026-05-15 | 49.62 | $49.63 | 2.1M |
| 2026-05-14 | 49.62 | $49.63 | 1.6M |
| 2026-05-13 | 49.62 | $49.62 | 1.7M |
| 2026-05-12 | 49.62 | $49.63 | 1.6M |
| 2026-05-11 | 49.61 | $49.62 | 1.9M |
| 2026-05-08 | 49.61 | $49.62 | 1.8M |
| 2026-05-07 | 49.61 | $49.61 | 3.8M |
| 2026-05-06 | 49.61 | $49.59 | 2.1M |
| 2026-05-05 | 49.62 | $49.57 | 2.0M |
| 2026-05-04 | 49.63 | $49.57 | 2.5M |
| 2026-05-01 | 49.64 | $49.58 | 2.5M |
| 2026-04-30 | 49.66 | $49.56 | 1.7M |
| 2026-04-29 | 49.68 | $49.69 | 1.6M |
| 2026-04-28 | 49.67 | $49.71 | 1.7M |
| 2026-04-27 | 49.66 | $49.71 | 3.7M |
| 2026-04-24 | 49.65 | $49.70 | 2.4M |
| 2026-04-23 | 49.64 | $49.67 | 1.9M |
| 2026-04-22 | 49.63 | $49.66 | 2.0M |
| 2026-04-21 | 49.62 | $49.66 | 2.3M |
| 2026-04-20 | 49.61 | $49.67 | 2.0M |
| 2026-04-17 | 49.60 | $49.66 | 9.0M |
| 2026-04-16 | 49.59 | $49.63 | 2.7M |
| 2026-04-15 | 49.58 | $49.63 | 1.7M |
| 2026-04-14 | 49.58 | $49.62 | 7.1M |
| 2026-04-13 | 49.57 | $49.60 | 8.6M |
| 2026-04-10 | 49.57 | $49.60 | 3.3M |
| 2026-04-09 | 49.56 | $49.58 | 2.1M |
| 2026-04-08 | 49.56 | $49.58 | 2.7M |
| 2026-04-07 | 49.56 | $49.55 | 2.2M |
| 2026-04-06 | 49.57 | $49.54 | 3.4M |
| 2026-04-02 | 49.58 | $49.54 | 2.4M |
| 2026-04-01 | 49.59 | $49.52 | 2.4M |
| 2026-03-31 | 49.61 | $49.50 | 2.6M |
| 2026-03-30 | 49.63 | $49.66 | 2.2M |
| 2026-03-27 | 49.63 | $49.66 | 2.6M |
| 2026-03-26 | 49.62 | $49.63 | 3.1M |
| 2026-03-25 | 49.62 | $49.65 | 2.2M |
| 2026-03-24 | 49.62 | $49.65 | 3.6M |
| 2026-03-23 | 49.62 | $49.64 | 2.7M |
| 2026-03-20 | 49.61 | $49.62 | 4.0M |
| 2026-03-19 | 49.62 | $49.62 | 2.9M |
| 2026-03-18 | 49.62 | $49.64 | 2.4M |
| 2026-03-17 | 49.62 | $49.64 | 2.2M |
| 2026-03-16 | 49.62 | $49.62 | 2.0M |
| 2026-03-13 | 49.62 | $49.61 | 2.1M |
| 2026-03-12 | 49.62 | $49.60 | 3.6M |
| 2026-03-11 | 49.63 | $49.61 | 2.8M |
| 2026-03-10 | 49.64 | $49.63 | 2.2M |
| 2026-03-09 | 49.65 | $49.61 | 3.0M |
| 2026-03-06 | 49.66 | $49.62 | 2.0M |
| 2026-03-05 | 49.67 | $49.59 | 2.4M |
| 2026-03-04 | 49.69 | $49.59 | 1.9M |
| 2026-03-03 | 49.71 | $49.60 | 2.8M |
| 2026-03-02 | 49.73 | $49.61 | 4.2M |
| 2026-02-27 | 49.76 | $49.80 | 3.3M |
| 2026-02-26 | 49.74 | $49.77 | 2.7M |
| 2026-02-25 | 49.74 | $49.76 | 3.7M |
| 2026-02-24 | 49.73 | $49.76 | 2.2M |
| 2026-02-23 | 49.72 | $49.76 | 2.2M |
| 2026-02-20 | 49.71 | $49.75 | 3.4M |
| 2026-02-19 | 49.70 | $49.73 | 2.2M |
| 2026-02-18 | 49.70 | $49.72 | 2.3M |
| 2026-02-17 | 49.69 | $49.72 | 2.3M |
| 2026-02-13 | 49.69 | $49.72 | 2.7M |
| 2026-02-12 | 49.68 | $49.68 | 2.5M |
| 2026-02-11 | 49.68 | $49.68 | 2.4M |
| 2026-02-10 | 49.68 | $49.68 | 2.7M |
| 2026-02-09 | 49.69 | $49.68 | 2.4M |
| 2026-02-06 | 49.69 | $49.67 | 3.0M |
| 2026-02-05 | 49.69 | $49.65 | 3.7M |
| 2026-02-04 | 49.70 | $49.63 | 2.9M |
| 2026-02-03 | 49.72 | $49.64 | 3.3M |
| 2026-02-02 | 49.74 | $49.62 | 3.5M |
| 2026-01-30 | 49.76 | $49.80 | 4.3M |
| 2026-01-29 | 49.75 | $49.78 | 2.3M |
| 2026-01-28 | 49.74 | $49.77 | 2.7M |
| 2026-01-27 | 49.73 | $49.77 | 2.6M |
| 2026-01-26 | 49.72 | $49.76 | 2.3M |
| 2026-01-23 | 49.71 | $49.76 | 2.0M |
| 2026-01-22 | 49.69 | $49.73 | 2.5M |
| 2026-01-21 | 49.69 | $49.72 | 5.2M |
| 2026-01-20 | 49.68 | $49.71 | 3.1M |
| 2026-01-16 | 49.67 | $49.72 | 3.3M |
| 2026-01-15 | 49.67 | $49.69 | 2.6M |
| 2026-01-14 | 49.66 | $49.69 | 3.3M |
| 2026-01-13 | 49.66 | $49.69 | 3.0M |
| 2026-01-12 | 49.65 | $49.67 | 2.2M |
| 2026-01-09 | 49.65 | $49.66 | 3.2M |
| 2026-01-08 | 49.65 | $49.64 | 2.2M |
| 2026-01-07 | 49.66 | $49.64 | 3.5M |
| 2026-01-06 | 49.66 | $49.63 | 2.9M |
| 2026-01-05 | 49.67 | $49.62 | 2.3M |
| 2026-01-02 | 49.69 | $49.62 | 2.0M |
| 2025-12-31 | 49.70 | $49.59 | 1.8M |
| 2025-12-30 | 49.73 | $49.58 | 2.4M |
| 2025-12-29 | 49.76 | $49.80 | 1.9M |
| 2025-12-26 | 49.75 | $49.79 | 1.8M |
| 2025-12-24 | 49.73 | $49.77 | 1.3M |
| 2025-12-23 | 49.73 | $49.75 | 1.9M |
| 2025-12-22 | 49.72 | $49.75 | 2.1M |
| 2025-12-19 | 49.71 | $49.76 | 2.4M |
| 2025-12-18 | 49.70 | $49.75 | 2.4M |
| 2025-12-17 | 49.69 | $49.72 | 2.3M |
| 2025-12-16 | 49.69 | $49.72 | 1.9M |
| 2025-12-15 | 49.68 | $49.71 | 1.7M |
| 2025-12-12 | 49.68 | $49.71 | 3.3M |
| 2025-12-11 | 49.67 | $49.70 | 1.8M |
| 2025-12-10 | 49.67 | $49.67 | 3.3M |
| 2025-12-09 | 49.67 | $49.66 | 2.0M |
| 2025-12-08 | 49.68 | $49.66 | 2.1M |
| 2025-12-05 | 49.68 | $49.65 | 2.4M |
| 2025-12-04 | 49.69 | $49.64 | 2.2M |
| 2025-12-03 | 49.70 | $49.64 | 2.2M |
| 2025-12-02 | 49.72 | $49.62 | 2.5M |
| 2025-12-01 | 49.74 | $49.62 | 2.6M |
| 2025-11-28 | 49.76 | $49.81 | 1.1M |
| 2025-11-26 | 49.75 | $49.79 | 1.8M |
| 2025-11-25 | 49.74 | $49.78 | 2.7M |
| 2025-11-24 | 49.73 | $49.77 | 1.5M |
| 2025-11-21 | 49.72 | $49.77 | 2.2M |
| 2025-11-20 | 49.71 | $49.74 | 2.6M |
| 2025-11-19 | 49.71 | $49.74 | 3.0M |
| 2025-11-18 | 49.70 | $49.72 | 2.9M |
| 2025-11-17 | 49.70 | $49.71 | 1.8M |
| 2025-11-14 | 49.70 | $49.72 | 2.4M |
| 2025-11-13 | 49.70 | $49.70 | 1.8M |
| 2025-11-12 | 49.70 | $49.70 | 2.1M |
| 2025-11-11 | 49.70 | $49.69 | 1.7M |
| 2025-11-10 | 49.70 | $49.69 | 2.1M |
| 2025-11-07 | 49.71 | $49.68 | 2.0M |
| 2025-11-06 | 49.72 | $49.65 | 2.3M |
| 2025-11-05 | 49.73 | $49.65 | 2.7M |
| 2025-11-04 | 49.75 | $49.64 | 2.0M |
| 2025-11-03 | 49.77 | $49.64 | 2.6M |
| 2025-10-31 | 49.80 | $49.83 | 2.6M |
| 2025-10-30 | 49.79 | $49.80 | 1.8M |
| 2025-10-29 | 49.78 | $49.81 | 6.6M |
| 2025-10-28 | 49.77 | $49.81 | 2.0M |
| 2025-10-27 | 49.77 | $49.79 | 1.6M |
| 2025-10-24 | 49.76 | $49.79 | 4.0M |
| 2025-10-23 | 49.75 | $49.77 | 1.9M |
| 2025-10-22 | 49.75 | $49.78 | 2.2M |
| 2025-10-21 | 49.74 | $49.77 | 2.2M |
| 2025-10-20 | 49.73 | $49.75 | 2.0M |
| 2025-10-17 | 49.73 | $49.75 | 1.5M |
| 2025-10-16 | 49.72 | $49.74 | 1.9M |
| 2025-10-15 | 49.72 | $49.73 | 2.0M |
| 2025-10-14 | 49.72 | $49.74 | 3.0M |
| 2025-10-13 | 49.71 | $49.73 | 1.4M |
| 2025-10-10 | 49.71 | $49.71 | 2.4M |
| 2025-10-09 | 49.71 | $49.69 | 1.6M |
| 2025-10-08 | 49.72 | $49.69 | 2.0M |
| 2025-10-07 | 49.72 | $49.69 | 1.8M |
| 2025-10-06 | 49.73 | $49.67 | 2.0M |
| 2025-10-03 | 49.74 | $49.67 | 2.3M |
| 2025-10-02 | 49.76 | $49.67 | 2.4M |
| 2025-10-01 | 49.78 | $49.66 | 2.7M |
| 2025-09-30 | 49.80 | $49.83 | 2.7M |
| 2025-09-29 | 49.79 | $49.82 | 1.5M |
| 2025-09-26 | 49.78 | $49.80 | 1.6M |
| 2025-09-25 | 49.77 | $49.78 | 1.8M |
| 2025-09-24 | 49.77 | $49.80 | 2.0M |
| 2025-09-23 | 49.76 | $49.79 | 1.6M |
| 2025-09-22 | 49.75 | $49.79 | 2.1M |
| 2025-09-19 | 49.74 | $49.77 | 1.6M |
| 2025-09-18 | 49.73 | $49.76 | 1.7M |
| 2025-09-17 | 49.73 | $49.75 | 2.0M |
| 2025-09-16 | 49.72 | $49.75 | 2.1M |
| 2025-09-15 | 49.72 | $49.74 | 1.6M |
| 2025-09-12 | 49.71 | $49.72 | 2.1M |
| 2025-09-11 | 49.71 | $49.71 | 1.7M |
| 2025-09-10 | 49.71 | $49.70 | 2.0M |
| 2025-09-09 | 49.71 | $49.69 | 2.3M |
| 2025-09-08 | 49.72 | $49.69 | 1.7M |
| 2025-09-05 | 49.72 | $49.69 | 2.1M |
| 2025-09-04 | 49.73 | $49.66 | 1.5M |
| 2025-09-03 | 49.74 | $49.65 | 2.0M |
| 2025-09-02 | 49.76 | $49.62 | 3.0M |
| 2025-08-29 | 49.78 | $49.83 | 3.0M |
| 2025-08-28 | 49.77 | $49.80 | 1.6M |
| 2025-08-27 | 49.76 | $49.78 | 2.2M |
| 2025-08-26 | 49.75 | $49.78 | 1.6M |
| 2025-08-25 | 49.75 | $49.78 | 2.2M |
| 2025-08-22 | 49.73 | $49.79 | 2.4M |
| 2025-08-21 | 49.72 | $49.74 | 2.3M |
| 2025-08-20 | 49.72 | $49.75 | 1.7M |
| 2025-08-19 | 49.71 | $49.73 | 1.8M |
| 2025-08-18 | 49.70 | $49.73 | 2.5M |
| 2025-08-15 | 49.69 | $49.72 | 1.9M |
| 2025-08-14 | 49.69 | $49.70 | 1.7M |
| 2025-08-13 | 49.68 | $49.70 | 1.9M |
| 2025-08-12 | 49.68 | $49.69 | 2.0M |
| 2025-08-11 | 49.68 | $49.66 | 1.8M |
| 2025-08-08 | 49.68 | $49.66 | 1.7M |
| 2025-08-07 | 49.68 | $49.64 | 1.8M |
| 2025-08-06 | 49.69 | $49.65 | 2.8M |
| 2025-08-05 | 49.70 | $49.63 | 2.0M |
| 2025-08-04 | 49.72 | $49.64 | 2.7M |
| 2025-08-01 | 49.73 | $49.63 | 3.3M |
| 2025-07-31 | 49.75 | $49.77 | 2.6M |
| 2025-07-30 | 49.74 | $49.76 | 2.7M |
| 2025-07-29 | 49.73 | $49.76 | 1.5M |
| 2025-07-28 | 49.72 | $49.75 | 1.6M |
| 2025-07-25 | 49.71 | $49.75 | 1.8M |
| 2025-07-24 | 49.70 | $49.72 | 1.8M |
| 2025-07-23 | 49.70 | $49.73 | 1.9M |
| 2025-07-22 | 49.69 | $49.73 | 1.4M |
| 2025-07-21 | 49.68 | $49.72 | 1.8M |
| 2025-07-18 | 49.67 | $49.70 | 1.8M |
| 2025-07-17 | 49.66 | $49.68 | 1.7M |
| 2025-07-16 | 49.65 | $49.68 | 2.0M |
| 2025-07-15 | 49.65 | $49.65 | 1.9M |
| 2025-07-14 | 49.65 | $49.65 | 1.6M |
| 2025-07-11 | 49.65 | $49.64 | 1.3M |
| 2025-07-10 | 49.65 | $49.64 | 2.0M |
| 2025-07-09 | 49.65 | $49.62 | 1.5M |
| 2025-07-08 | 49.65 | $49.61 | 1.3M |
| 2025-07-07 | 49.66 | $49.60 | 2.0M |
| 2025-07-03 | 49.67 | $49.60 | 1.5M |
| 2025-07-02 | 49.69 | $49.59 | 2.4M |
| 2025-07-01 | 49.71 | $49.58 | 4.1M |
| 2025-06-30 | 49.73 | $49.76 | 2.3M |
| 2025-06-27 | 49.72 | $49.76 | 1.5M |
| 2025-06-26 | 49.70 | $49.74 | 3.0M |
| 2025-06-25 | 49.69 | $49.72 | 1.6M |
| 2025-06-24 | 49.68 | $49.72 | 1.9M |
| 2025-06-23 | 49.67 | $49.72 | 1.9M |
| 2025-06-20 | 49.66 | $49.69 | 2.1M |
| 2025-06-18 | 49.65 | $49.67 | 1.9M |
| 2025-06-17 | 49.64 | $49.67 | 1.7M |
| 2025-06-16 | 49.63 | $49.66 | 1.7M |
| 2025-06-13 | 49.63 | $49.64 | 1.8M |
| 2025-06-12 | 49.62 | $49.63 | 4.7M |
| 2025-06-11 | 49.62 | $49.62 | 1.9M |
| 2025-06-10 | 49.62 | $49.60 | 1.6M |
| 2025-06-09 | 49.62 | $49.60 | 2.6M |
| 2025-06-06 | 49.62 | $49.58 | 1.8M |
| 2025-06-05 | 49.63 | $49.57 | 1.7M |
| 2025-06-04 | 49.64 | $49.58 | 1.5M |
| 2025-06-03 | 49.65 | $49.56 | 2.5M |
| 2025-06-02 | 49.67 | $49.55 | 2.0M |
| 2025-05-30 | 49.69 | $49.73 | 1.9M |
| 2025-05-29 | 49.68 | $49.72 | 3.1M |
| 2025-05-28 | 49.66 | $49.69 | 1.9M |
| 2025-05-27 | 49.65 | $49.70 | 2.6M |
| 2025-05-23 | 49.64 | $49.70 | 2.1M |
| 2025-05-22 | 49.62 | $49.67 | 2.4M |
| 2025-05-21 | 49.61 | $49.63 | 1.9M |
| 2025-05-20 | 49.60 | $49.66 | 1.6M |
| 2025-05-19 | 49.59 | $49.64 | 1.8M |
| 2025-05-16 | 49.57 | $49.63 | 1.6M |
| 2025-05-15 | 49.56 | $49.62 | 1.8M |
| 2025-05-14 | 49.55 | $49.58 | 1.7M |
| 2025-05-13 | 49.54 | $49.58 | 3.2M |
| 2025-05-12 | 49.53 | $49.56 | 4.9M |
| 2025-05-09 | 49.53 | $49.55 | 1.3M |
| 2025-05-08 | 49.52 | $49.52 | 1.3M |
| 2025-05-07 | 49.53 | $49.52 | 1.4M |
| 2025-05-06 | 49.53 | $49.53 | 1.8M |
| 2025-05-05 | 49.53 | $49.49 | 1.7M |
| 2025-05-02 | 49.54 | $49.49 | 2.3M |
| 2025-05-01 | 49.55 | $49.46 | 2.7M |
| 2025-04-30 | 49.57 | $49.65 | 2.5M |
| 2025-04-29 | 49.56 | $49.63 | 1.8M |
| 2025-04-28 | 49.54 | $49.64 | 2.5M |
| 2025-04-25 | 49.52 | $49.64 | 2.1M |
| 2025-04-24 | 49.50 | $49.61 | 2.0M |
| 2025-04-23 | 49.48 | $49.54 | 2.5M |
| 2025-04-22 | 49.48 | $49.55 | 2.0M |
| 2025-04-21 | 49.47 | $49.54 | 2.9M |
| 2025-04-17 | 49.46 | $49.52 | 1.9M |
| 2025-04-16 | 49.45 | $49.49 | 1.7M |
| 2025-04-15 | 49.45 | $49.47 | 2.9M |
| 2025-04-14 | 49.45 | $49.41 | 2.2M |
| 2025-04-11 | 49.47 | $49.41 | 2.6M |
| 2025-04-10 | 49.49 | $49.39 | 3.8M |
| 2025-04-09 | 49.52 | $49.42 | 6.0M |
| 2025-04-08 | 49.54 | $49.44 | 3.6M |
| 2025-04-07 | 49.57 | $49.44 | 14.8M |
| 2025-04-04 | 49.60 | $49.53 | 6.3M |
| 2025-04-03 | 49.62 | $49.56 | 5.6M |
| 2025-04-02 | 49.63 | $49.53 | 1.7M |
| 2025-04-01 | 49.66 | $49.54 | 2.6M |
| 2025-03-31 | 49.68 | $49.73 | 2.6M |
| 2025-03-28 | 49.67 | $49.72 | 2.5M |
| 2025-03-27 | 49.66 | $49.69 | 1.6M |
| 2025-03-26 | 49.65 | $49.68 | 1.5M |
| 2025-03-25 | 49.64 | $49.67 | 1.4M |
| 2025-03-24 | 49.64 | $49.65 | 1.7M |
| 2025-03-21 | 49.63 | $49.66 | 1.9M |
| 2025-03-20 | 49.63 | $49.65 | 1.3M |
| 2025-03-19 | 49.63 | $49.66 | 2.8M |
| 2025-03-18 | 49.62 | $49.64 | 1.5M |
| 2025-03-17 | 49.62 | $49.63 | 2.0M |
| 2025-03-14 | 49.62 | $49.62 | 2.0M |
| 2025-03-13 | 49.62 | $49.61 | 1.9M |
| 2025-03-12 | 49.63 | $49.60 | 3.2M |
| 2025-03-11 | 49.63 | $49.60 | 3.2M |
| 2025-03-10 | 49.64 | $49.62 | 3.4M |
| 2025-03-07 | 49.65 | $49.60 | 1.9M |
| 2025-03-06 | 49.66 | $49.60 | 2.1M |
| 2025-03-05 | 49.67 | $49.59 | 3.3M |
| 2025-03-04 | 49.69 | $49.60 | 3.3M |
| 2025-03-03 | 49.71 | $49.61 | 3.2M |
| 2025-02-28 | 49.73 | $49.78 | 2.3M |
| 2025-02-27 | 49.71 | $49.74 | 2.1M |
| 2025-02-26 | 49.70 | $49.74 | 1.4M |
| 2025-02-25 | 49.69 | $49.74 | 2.1M |
| 2025-02-24 | 49.68 | $49.72 | 5.6M |
| 2025-02-21 | 49.67 | $49.73 | 1.6M |
| 2025-02-20 | 49.66 | $49.69 | 1.2M |
| 2025-02-19 | 49.66 | $49.69 | 2.1M |
| 2025-02-18 | 49.65 | $49.67 | 1.6M |
| 2025-02-14 | 49.65 | $49.68 | 1.6M |
| 2025-02-13 | 49.64 | $49.66 | 2.6M |
| 2025-02-12 | 49.64 | $49.63 | 3.0M |
| 2025-02-11 | 49.64 | $49.63 | 1.6M |
| 2025-02-10 | 49.64 | $49.62 | 7.0M |
| 2025-02-07 | 49.65 | $49.60 | 1.8M |
| 2025-02-06 | 49.66 | $49.60 | 1.8M |
| 2025-02-05 | 49.67 | $49.60 | 1.8M |
| 2025-02-04 | 49.68 | $49.59 | 3.2M |
| 2025-02-03 | 49.70 | $49.58 | 3.3M |
| 2025-01-31 | 49.73 | $49.76 | 2.5M |
| 2025-01-30 | 49.72 | $49.75 | 10.3M |
| 2025-01-29 | 49.71 | $49.75 | 5.3M |
| 2025-01-28 | 49.70 | $49.74 | 1.5M |
| 2025-01-27 | 49.68 | $49.73 | 1.8M |
| 2025-01-24 | 49.67 | $49.73 | 1.3M |
| 2025-01-23 | 49.66 | $49.71 | 1.5M |
| 2025-01-22 | 49.65 | $49.70 | 2.1M |
| 2025-01-21 | 49.64 | $49.69 | 1.9M |
| 2025-01-17 | 49.63 | $49.67 | 1.5M |
| 2025-01-16 | 49.62 | $49.65 | 4.4M |
| 2025-01-15 | 49.61 | $49.66 | 2.0M |
| 2025-01-14 | 49.60 | $49.64 | 1.4M |
| 2025-01-13 | 49.60 | $49.62 | 2.3M |
| 2025-01-10 | 49.60 | $49.61 | 2.3M |
| 2025-01-08 | 49.60 | $49.61 | 7.6M |
| 2025-01-07 | 49.60 | $49.59 | 1.5M |
| 2025-01-06 | 49.60 | $49.59 | 1.5M |
| 2025-01-03 | 49.61 | $49.58 | 1.4M |
| 2025-01-02 | 49.62 | $49.56 | 1.8M |
| 2024-12-31 | 49.64 | $49.55 | 1.6M |
| 2024-12-30 | 49.66 | $49.54 | 2.6M |
| 2024-12-27 | 49.68 | $49.52 | 2.2M |
| 2024-12-26 | 49.72 | $49.74 | 1.0M |
| 2024-12-24 | 49.71 | $49.75 | 743800 |
| 2024-12-23 | 49.70 | $49.73 | 1.3M |
| 2024-12-20 | 49.69 | $49.73 | 2.1M |
| 2024-12-19 | 49.68 | $49.70 | 4.5M |
| 2024-12-18 | 49.68 | $49.69 | 1.7M |
| 2024-12-17 | 49.68 | $49.71 | 3.0M |
| 2024-12-16 | 49.67 | $49.69 | 2.1M |
| 2024-12-13 | 49.67 | $49.67 | 1.4M |
| 2024-12-12 | 49.66 | $49.67 | 1.2M |
| 2024-12-11 | 49.66 | $49.67 | 1.1M |
| 2024-12-10 | 49.66 | $49.66 | 1.4M |
| 2024-12-09 | 49.67 | $49.66 | 1.9M |
| 2024-12-06 | 49.67 | $49.65 | 2.7M |
| 2024-12-05 | 49.67 | $49.62 | 1.4M |
| 2024-12-04 | 49.68 | $49.62 | 2.1M |
| 2024-12-03 | 49.70 | $49.61 | 1.4M |
| 2024-12-02 | 49.71 | $49.60 | 1.5M |
| 2024-11-29 | 49.74 | $49.79 | 695624 |
| 2024-11-27 | 49.72 | $49.77 | 1.7M |
| 2024-11-26 | 49.71 | $49.75 | 1.5M |
| 2024-11-25 | 49.70 | $49.75 | 1.9M |
| 2024-11-22 | 49.69 | $49.73 | 1.4M |
| 2024-11-21 | 49.68 | $49.70 | 1.2M |
| 2024-11-20 | 49.67 | $49.70 | 1.2M |
| 2024-11-19 | 49.66 | $49.70 | 1.3M |
| 2024-11-18 | 49.66 | $49.69 | 1.3M |
| 2024-11-15 | 49.65 | $49.68 | 1.4M |
| 2024-11-14 | 49.65 | $49.67 | 1.4M |
| 2024-11-13 | 49.64 | $49.65 | 1.7M |
| 2024-11-12 | 49.64 | $49.64 | 1.7M |
| 2024-11-11 | 49.64 | $49.65 | 1.4M |
| 2024-11-08 | 49.64 | $49.65 | 1.2M |
| 2024-11-07 | 49.65 | $49.63 | 2.4M |
| 2024-11-06 | 49.65 | $49.58 | 1.9M |
| 2024-11-05 | 49.67 | $49.58 | 1.4M |
| 2024-11-04 | 49.69 | $49.58 | 1.8M |
| 2024-11-01 | 49.71 | $49.56 | 2.0M |
| 2024-10-31 | 49.74 | $49.75 | 1.9M |
| 2024-10-30 | 49.73 | $49.75 | 2.9M |
| 2024-10-29 | 49.73 | $49.76 | 853161 |
| 2024-10-28 | 49.72 | $49.75 | 1.0M |
| 2024-10-25 | 49.71 | $49.74 | 1.1M |
| 2024-10-24 | 49.70 | $49.72 | 1.0M |
| 2024-10-23 | 49.69 | $49.71 | 1.1M |
| 2024-10-22 | 49.69 | $49.72 | 1.3M |
| 2024-10-21 | 49.68 | $49.71 | 1.2M |
| 2024-10-18 | 49.67 | $49.71 | 4.0M |
| 2024-10-17 | 49.66 | $49.70 | 1.4M |
| 2024-10-16 | 49.66 | $49.69 | 1.7M |
| 2024-10-15 | 49.65 | $49.67 | 1.1M |
| 2024-10-14 | 49.65 | $49.65 | 1.3M |
| 2024-10-11 | 49.65 | $49.68 | 1.8M |
| 2024-10-10 | 49.64 | $49.64 | 1.6M |
| 2024-10-09 | 49.64 | $49.61 | 1.2M |
| 2024-10-08 | 49.65 | $49.62 | 1.8M |
| 2024-10-07 | 49.66 | $49.60 | 1.5M |
| 2024-10-04 | 49.67 | $49.59 | 1.7M |
| 2024-10-03 | 49.69 | $49.59 | 1.1M |
| 2024-10-02 | 49.71 | $49.59 | 4.6M |
| 2024-10-01 | 49.73 | $49.59 | 6.2M |
| 2024-09-30 | 49.76 | $49.78 | 1.6M |
| 2024-09-27 | 49.75 | $49.80 | 2.4M |
| 2024-09-26 | 49.73 | $49.76 | 1.6M |
| 2024-09-25 | 49.72 | $49.76 | 1.3M |
| 2024-09-24 | 49.71 | $49.77 | 1.2M |
| 2024-09-23 | 49.70 | $49.74 | 2.0M |
| 2024-09-20 | 49.68 | $49.73 | 2.5M |
| 2024-09-19 | 49.67 | $49.70 | 1.4M |
| 2024-09-18 | 49.66 | $49.69 | 1.8M |
| 2024-09-17 | 49.66 | $49.68 | 1.5M |
| 2024-09-16 | 49.65 | $49.69 | 1.6M |
| 2024-09-13 | 49.64 | $49.68 | 1.4M |
| 2024-09-12 | 49.64 | $49.64 | 1.5M |
| 2024-09-11 | 49.64 | $49.62 | 1.8M |
| 2024-09-10 | 49.64 | $49.63 | 5.3M |
| 2024-09-09 | 49.64 | $49.60 | 3.3M |
| 2024-09-06 | 49.65 | $49.61 | 2.5M |
| 2024-09-05 | 49.66 | $49.57 | 1.8M |
| 2024-09-04 | 49.67 | $49.58 | 2.1M |
| 2024-09-03 | 49.69 | $49.55 | 3.3M |
| 2024-08-30 | 49.72 | $49.77 | 1.3M |
| 2024-08-29 | 49.70 | $49.74 | 1.5M |
| 2024-08-28 | 49.69 | $49.73 | 2.1M |
| 2024-08-27 | 49.68 | $49.73 | 1.3M |
| 2024-08-26 | 49.67 | $49.72 | 1.4M |
| 2024-08-23 | 49.66 | $49.72 | 1.6M |
| 2024-08-22 | 49.64 | $49.67 | 1.7M |
| 2024-08-21 | 49.63 | $49.69 | 3.5M |
| 2024-08-20 | 49.62 | $49.68 | 1.0M |
| 2024-08-19 | 49.61 | $49.65 | 2.0M |
| 2024-08-16 | 49.60 | $49.64 | 1.1M |
| 2024-08-15 | 49.59 | $49.61 | 1.4M |
| 2024-08-14 | 49.59 | $49.62 | 1.3M |
| 2024-08-13 | 49.58 | $49.61 | 1.5M |
| 2024-08-12 | 49.58 | $49.59 | 3.5M |
| 2024-08-09 | 49.58 | $49.56 | 1.1M |
| 2024-08-08 | 49.58 | $49.53 | 1.4M |
| 2024-08-07 | 49.60 | $49.52 | 2.7M |
| 2024-08-06 | 49.61 | $49.53 | 1.6M |
| 2024-08-05 | 49.63 | $49.52 | 6.9M |
| 2024-08-02 | 49.65 | $49.57 | 2.1M |
| 2024-08-01 | 49.67 | $49.54 | 2.1M |
| 2024-07-31 | 49.69 | $49.73 | 1.7M |
| 2024-07-30 | 49.68 | $49.72 | 1.5M |
| 2024-07-29 | 49.67 | $49.72 | 1.1M |
| 2024-07-26 | 49.66 | $49.72 | 1.1M |
| 2024-07-25 | 49.64 | $49.67 | 1.3M |
| 2024-07-24 | 49.64 | $49.69 | 1.2M |
| 2024-07-23 | 49.62 | $49.67 | 1.4M |
| 2024-07-22 | 49.61 | $49.65 | 1.4M |
| 2024-07-19 | 49.61 | $49.64 | 952243 |
| 2024-07-18 | 49.60 | $49.63 | 1.6M |
| 2024-07-17 | 49.59 | $49.63 | 1.4M |
| 2024-07-16 | 49.59 | $49.62 | 1.1M |
| 2024-07-15 | 49.58 | $49.61 | 3.8M |
| 2024-07-12 | 49.57 | $49.61 | 1.4M |
| 2024-07-11 | 49.57 | $49.59 | 1.1M |
| 2024-07-10 | 49.57 | $49.56 | 904136 |
| 2024-07-09 | 49.57 | $49.56 | 980843 |
| 2024-07-08 | 49.58 | $49.55 | 1.3M |
| 2024-07-05 | 49.58 | $49.54 | 1.5M |
| 2024-07-03 | 49.59 | $49.52 | 1.1M |
| 2024-07-02 | 49.61 | $49.50 | 1.6M |
| 2024-07-01 | 49.64 | $49.47 | 1.3M |
| 2024-06-28 | 49.67 | $49.70 | 941900 |
| 2024-06-27 | 49.66 | $49.70 | 942900 |
| 2024-06-26 | 49.65 | $49.68 | 945000 |
| 2024-06-25 | 49.64 | $49.68 | 3.1M |
| 2024-06-24 | 49.63 | $49.67 | 1.1M |
| 2024-06-21 | 49.63 | $49.67 | 1.0M |
| 2024-06-20 | 49.62 | $49.64 | 1.4M |
| 2024-06-18 | 49.61 | $49.65 | 1.1M |
| 2024-06-17 | 49.60 | $49.61 | 1.2M |
| 2024-06-14 | 49.60 | $49.62 | 1.2M |
| 2024-06-13 | 49.60 | $49.60 | 881342 |
| 2024-06-12 | 49.60 | $49.59 | 4.8M |
| 2024-06-11 | 49.60 | $49.59 | 716500 |
| 2024-06-10 | 49.61 | $49.58 | 938808 |
| 2024-06-07 | 49.62 | $49.56 | 1.7M |
| 2024-06-06 | 49.63 | $49.56 | 1.1M |
| 2024-06-05 | 49.64 | $49.55 | 1.1M |
| 2024-06-04 | 49.66 | $49.55 | 1.2M |
| 2024-06-03 | 49.68 | $49.54 | 1.3M |
| 2024-05-31 | 49.71 | $49.75 | 1.0M |
| 2024-05-30 | 49.69 | $49.73 | 1.1M |
| 2024-05-29 | 49.68 | $49.71 | 1.0M |
| 2024-05-28 | 49.67 | $49.71 | 1.4M |
| 2024-05-24 | 49.66 | $49.70 | 1.4M |
| 2024-05-23 | 49.65 | $49.68 | 1.0M |
| 2024-05-22 | 49.64 | $49.67 | 988407 |
| 2024-05-21 | 49.63 | $49.67 | 1.1M |
| 2024-05-20 | 49.62 | $49.65 | 975034 |
| 2024-05-17 | 49.61 | $49.65 | 735100 |
| 2024-05-16 | 49.60 | $49.64 | 2.2M |
| 2024-05-15 | 49.59 | $49.64 | 1.4M |
| 2024-05-14 | 49.58 | $49.60 | 1.0M |
| 2024-05-13 | 49.57 | $49.59 | 1.6M |
| 2024-05-10 | 49.57 | $49.56 | 978700 |
| 2024-05-09 | 49.57 | $49.57 | 1.2M |
| 2024-05-08 | 49.57 | $49.55 | 2.4M |
| 2024-05-07 | 49.58 | $49.54 | 862805 |
| 2024-05-06 | 49.59 | $49.54 | 1.4M |
| 2024-05-03 | 49.60 | $49.54 | 1.2M |
| 2024-05-02 | 49.61 | $49.51 | 1.6M |
| 2024-05-01 | 49.63 | $49.50 | 2.0M |
| 2024-04-30 | 49.66 | $49.70 | 1.7M |
| 2024-04-29 | 49.64 | $49.69 | 3.4M |
| 2024-04-26 | 49.63 | $49.67 | 941800 |
| 2024-04-25 | 49.62 | $49.66 | 1.4M |
| 2024-04-24 | 49.61 | $49.64 | 1.3M |
| 2024-04-23 | 49.60 | $49.65 | 1.2M |
| 2024-04-22 | 49.59 | $49.63 | 1.7M |
| 2024-04-19 | 49.58 | $49.62 | 1.3M |
| 2024-04-18 | 49.57 | $49.60 | 1.3M |
| 2024-04-17 | 49.56 | $49.60 | 2.1M |
| 2024-04-16 | 49.55 | $49.57 | 1.6M |
| 2024-04-15 | 49.55 | $49.57 | 1.0M |
| 2024-04-12 | 49.55 | $49.58 | 1.1M |
| 2024-04-11 | 49.54 | $49.55 | 1.0M |
| 2024-04-10 | 49.54 | $49.50 | 2.0M |
| 2024-04-09 | 49.55 | $49.55 | 877800 |
| 2024-04-08 | 49.56 | $49.53 | 934900 |
| 2024-04-05 | 49.56 | $49.52 | 960535 |
| 2024-04-04 | 49.57 | $49.51 | 752713 |
| 2024-04-03 | 49.59 | $49.50 | 1.0M |
| 2024-04-02 | 49.60 | $49.48 | 1.7M |
| 2024-04-01 | 49.63 | $49.47 | 1.2M |
| 2024-03-28 | 49.66 | $49.70 | 1.4M |
| 2024-03-27 | 49.65 | $49.69 | 1.4M |
| 2024-03-26 | 49.63 | $49.68 | 972400 |
| 2024-03-25 | 49.62 | $49.67 | 1.3M |
| 2024-03-22 | 49.61 | $49.66 | 1.1M |
| 2024-03-21 | 49.60 | $49.64 | 809638 |
| 2024-03-20 | 49.58 | $49.62 | 656130 |
| 2024-03-19 | 49.58 | $49.62 | 945234 |
| 2024-03-18 | 49.56 | $49.60 | 1.2M |
| 2024-03-15 | 49.56 | $49.58 | 794944 |
| 2024-03-14 | 49.55 | $49.57 | 790200 |
| 2024-03-13 | 49.55 | $49.56 | 1.3M |
| 2024-03-12 | 49.55 | $49.55 | 1.2M |
| 2024-03-11 | 49.54 | $49.54 | 1.1M |
| 2024-03-08 | 49.55 | $49.54 | 1.3M |
| 2024-03-07 | 49.55 | $49.51 | 1.1M |
| 2024-03-06 | 49.56 | $49.49 | 1.1M |
| 2024-03-05 | 49.57 | $49.50 | 1.2M |
| 2024-03-04 | 49.58 | $49.47 | 1.0M |
| 2024-03-01 | 49.61 | $49.47 | 1.7M |
| 2024-02-29 | 49.63 | $49.66 | 3.0M |
| 2024-02-28 | 49.62 | $49.65 | 1.1M |
| 2024-02-27 | 49.61 | $49.65 | 943917 |
| 2024-02-26 | 49.60 | $49.64 | 1.1M |
| 2024-02-23 | 49.59 | $49.64 | 938300 |
| 2024-02-22 | 49.58 | $49.61 | 866035 |
| 2024-02-21 | 49.57 | $49.61 | 1.1M |
| 2024-02-20 | 49.56 | $49.59 | 1.4M |
| 2024-02-16 | 49.55 | $49.58 | 1.2M |
| 2024-02-15 | 49.54 | $49.57 | 1.2M |
| 2024-02-14 | 49.53 | $49.55 | 990716 |
| 2024-02-13 | 49.53 | $49.51 | 1.1M |
| 2024-02-12 | 49.53 | $49.54 | 1.2M |
| 2024-02-09 | 49.53 | $49.50 | 956938 |
| 2024-02-08 | 49.54 | $49.49 | 1.3M |
| 2024-02-07 | 49.55 | $49.49 | 863631 |
| 2024-02-06 | 49.56 | $49.48 | 1.0M |
| 2024-02-05 | 49.57 | $49.46 | 1.6M |
| 2024-02-02 | 49.59 | $49.44 | 1.6M |
| 2024-02-01 | 49.62 | $49.45 | 1.4M |
| 2024-01-31 | 49.65 | $49.70 | 1.2M |
| 2024-01-30 | 49.63 | $49.66 | 1.9M |
| 2024-01-29 | 49.62 | $49.67 | 1.2M |
| 2024-01-26 | 49.60 | $49.64 | 625851 |
| 2024-01-25 | 49.58 | $49.64 | 937922 |
| 2024-01-24 | 49.57 | $49.60 | 844107 |
| 2024-01-23 | 49.55 | $49.60 | 748538 |
| 2024-01-22 | 49.54 | $49.60 | 1.1M |
| 2024-01-19 | 49.52 | $49.58 | 1.2M |
| 2024-01-18 | 49.51 | $49.55 | 1.2M |
| 2024-01-17 | 49.50 | $49.55 | 1.1M |
| 2024-01-16 | 49.48 | $49.53 | 1.3M |
| 2024-01-12 | 49.47 | $49.54 | 1.2M |
| 2024-01-11 | 49.46 | $49.50 | 6.2M |
| 2024-01-10 | 49.45 | $49.46 | 1.3M |
| 2024-01-09 | 49.45 | $49.45 | 942711 |
| 2024-01-08 | 49.44 | $49.45 | 1.1M |
| 2024-01-05 | 49.44 | $49.43 | 1.1M |
| 2024-01-04 | 49.45 | $49.41 | 883960 |
| 2024-01-03 | 49.46 | $49.41 | 941139 |
| 2024-01-02 | 49.46 | $49.39 | 1.0M |
| 2023-12-29 | 49.48 | $49.39 | 687719 |
| 2023-12-28 | 49.50 | $49.37 | 1.4M |
| 2023-12-27 | 49.52 | $49.36 | 1.1M |
| 2023-12-26 | 49.55 | $49.60 | 1.3M |
| 2023-12-22 | 49.53 | $49.58 | 931704 |
| 2023-12-21 | 49.52 | $49.57 | 1.1M |
| 2023-12-20 | 49.50 | $49.56 | 1.2M |
| 2023-12-19 | 49.49 | $49.52 | 921635 |
| 2023-12-18 | 49.48 | $49.53 | 2.3M |
| 2023-12-15 | 49.46 | $49.50 | 2.0M |
| 2023-12-14 | 49.45 | $49.50 | 1.3M |
| 2023-12-13 | 49.44 | $49.49 | 1.6M |
| 2023-12-12 | 49.43 | $49.43 | 1.5M |
| 2023-12-11 | 49.43 | $49.43 | 1.1M |
| 2023-12-08 | 49.43 | $49.38 | 1.3M |
| 2023-12-07 | 49.44 | $49.40 | 958239 |
| 2023-12-06 | 49.44 | $49.39 | 1.0M |
| 2023-12-05 | 49.45 | $49.38 | 1.9M |
| 2023-12-04 | 49.46 | $49.37 | 1.7M |
| 2023-12-01 | 49.48 | $49.35 | 1.6M |
| 2023-11-30 | 49.50 | $49.56 | 847500 |
| 2023-11-29 | 49.48 | $49.55 | 1.2M |
| 2023-11-28 | 49.47 | $49.53 | 684000 |
| 2023-11-27 | 49.45 | $49.52 | 1.3M |
| 2023-11-24 | 49.43 | $49.50 | 495421 |
| 2023-11-22 | 49.41 | $49.48 | 842000 |
| 2023-11-21 | 49.39 | $49.44 | 2.1M |
| 2023-11-20 | 49.38 | $49.45 | 786700 |
| 2023-11-17 | 49.37 | $49.43 | 1.2M |
| 2023-11-16 | 49.35 | $49.41 | 764023 |
| 2023-11-15 | 49.34 | $49.39 | 1.8M |
| 2023-11-14 | 49.33 | $49.39 | 1.1M |
| 2023-11-13 | 49.32 | $49.35 | 636500 |
| 2023-11-10 | 49.32 | $49.30 | 937500 |
| 2023-11-09 | 49.32 | $49.30 | 1.0M |
| 2023-11-08 | 49.33 | $49.30 | 1.7M |
| 2023-11-07 | 49.34 | $49.32 | 965400 |
| 2023-11-06 | 49.35 | $49.28 | 2.0M |
| 2023-11-03 | 49.36 | $49.29 | 3.1M |
| 2023-11-02 | 49.38 | $49.26 | 1.3M |
| 2023-11-01 | 49.40 | $49.25 | 824126 |
| 2023-10-31 | 49.43 | $49.47 | 811310 |
| 2023-10-30 | 49.42 | $49.47 | 596811 |
| 2023-10-27 | 49.41 | $49.45 | 1.0M |
| 2023-10-26 | 49.40 | $49.45 | 1.1M |
| 2023-10-25 | 49.39 | $49.43 | 569645 |
| 2023-10-24 | 49.38 | $49.42 | 990706 |
| 2023-10-23 | 49.37 | $49.41 | 2.0M |
| 2023-10-20 | 49.36 | $49.41 | 1.9M |
| 2023-10-19 | 49.35 | $49.37 | 647702 |
| 2023-10-18 | 49.35 | $49.37 | 772110 |
| 2023-10-17 | 49.34 | $49.34 | 898000 |
| 2023-10-16 | 49.34 | $49.36 | 814500 |
| 2023-10-13 | 49.34 | $49.36 | 692738 |
| 2023-10-12 | 49.34 | $49.35 | 577522 |
| 2023-10-11 | 49.34 | $49.35 | 817500 |
| 2023-10-10 | 49.34 | $49.32 | 696827 |
| 2023-10-09 | 49.35 | $49.33 | 443339 |
| 2023-10-06 | 49.35 | $49.31 | 1.0M |
| 2023-10-05 | 49.36 | $49.30 | 717600 |
| 2023-10-04 | 49.38 | $49.28 | 1.5M |
| 2023-10-03 | 49.40 | $49.28 | 1.3M |
| 2023-10-02 | 49.42 | $49.26 | 4.2M |
| 2023-09-29 | 49.45 | $49.49 | 668108 |
| 2023-09-28 | 49.44 | $49.47 | 810822 |
| 2023-09-27 | 49.43 | $49.46 | 1.1M |
| 2023-09-26 | 49.42 | $49.45 | 2.3M |
| 2023-09-25 | 49.41 | $49.46 | 710400 |
| 2023-09-22 | 49.40 | $49.44 | 3.4M |
| 2023-09-21 | 49.39 | $49.42 | 916428 |
| 2023-09-20 | 49.38 | $49.42 | 687219 |
| 2023-09-19 | 49.37 | $49.41 | 1.2M |
| 2023-09-18 | 49.36 | $49.39 | 664800 |
| 2023-09-15 | 49.35 | $49.36 | 812800 |
| 2023-09-14 | 49.35 | $49.35 | 1.1M |
| 2023-09-13 | 49.35 | $49.36 | 615300 |
| 2023-09-12 | 49.35 | $49.33 | 1.1M |
| 2023-09-11 | 49.35 | $49.32 | 2.6M |
| 2023-09-08 | 49.36 | $49.32 | 537700 |
| 2023-09-07 | 49.37 | $49.29 | 889119 |
| 2023-09-06 | 49.39 | $49.29 | 704600 |
| 2023-09-05 | 49.40 | $49.31 | 750235 |
| 2023-09-01 | 49.42 | $49.26 | 794234 |
| 2023-08-31 | 49.45 | $49.51 | 625518 |
| 2023-08-30 | 49.43 | $49.47 | 796306 |
| 2023-08-29 | 49.42 | $49.49 | 856300 |
| 2023-08-28 | 49.40 | $49.43 | 425000 |
| 2023-08-25 | 49.40 | $49.43 | 411000 |
| 2023-08-24 | 49.38 | $49.42 | 510800 |
| 2023-08-23 | 49.37 | $49.41 | 600200 |
| 2023-08-22 | 49.37 | $49.40 | 493800 |
| 2023-08-21 | 49.36 | $49.39 | 1.7M |
| 2023-08-18 | 49.35 | $49.39 | 811300 |
| 2023-08-17 | 49.34 | $49.36 | 580046 |
| 2023-08-16 | 49.33 | $49.35 | 712520 |
| 2023-08-15 | 49.33 | $49.33 | 698535 |
| 2023-08-14 | 49.33 | $49.33 | 509000 |
| 2023-08-11 | 49.33 | $49.31 | 409200 |
| 2023-08-10 | 49.33 | $49.32 | 8.7M |
| 2023-08-09 | 49.33 | $49.32 | 669600 |
| 2023-08-08 | 49.33 | $49.31 | 669600 |
| 2023-08-07 | 49.34 | $49.31 | 2.5M |
| 2023-08-04 | 49.34 | $49.30 | 1.0M |
| 2023-08-03 | 49.35 | $49.27 | 829300 |
| 2023-08-02 | 49.37 | $49.25 | 851800 |
| 2023-08-01 | 49.39 | $49.22 | 1.6M |
| 2023-07-31 | 49.42 | $49.49 | 665200 |
| 2023-07-28 | 49.40 | $49.46 | 863336 |
| 2023-07-27 | 49.38 | $49.41 | 710100 |
| 2023-07-26 | 49.37 | $49.41 | 640917 |
| 2023-07-25 | 49.36 | $49.40 | 857300 |
| 2023-07-24 | 49.35 | $49.38 | 713300 |
| 2023-07-21 | 49.34 | $49.36 | 422400 |
| 2023-07-20 | 49.33 | $49.37 | 513733 |
| 2023-07-19 | 49.32 | $49.34 | 667100 |
| 2023-07-18 | 49.31 | $49.34 | 1.1M |
| 2023-07-17 | 49.30 | $49.32 | 917500 |
| 2023-07-14 | 49.30 | $49.32 | 643306 |
| 2023-07-13 | 49.29 | $49.33 | 745128 |
| 2023-07-12 | 49.28 | $49.30 | 1.1M |
| 2023-07-11 | 49.28 | $49.27 | 2.2M |
| 2023-07-10 | 49.28 | $49.26 | 973315 |
| 2023-07-07 | 49.29 | $49.23 | 546500 |
| 2023-07-06 | 49.30 | $49.20 | 631712 |
| 2023-07-05 | 49.32 | $49.20 | 484610 |
| 2023-07-03 | 49.34 | $49.20 | 451635 |
| 2023-06-30 | 49.36 | $49.41 | 704994 |
| 2023-06-29 | 49.35 | $49.39 | 1.1M |
| 2023-06-28 | 49.34 | $49.39 | 521800 |
| 2023-06-27 | 49.32 | $49.36 | 560305 |
| 2023-06-26 | 49.31 | $49.38 | 429664 |
| 2023-06-23 | 49.29 | $49.36 | 551600 |
| 2023-06-22 | 49.28 | $49.33 | 670639 |
| 2023-06-21 | 49.26 | $49.33 | 799800 |
| 2023-06-20 | 49.25 | $49.32 | 693210 |
| 2023-06-16 | 49.23 | $49.28 | 687100 |
| 2023-06-15 | 49.22 | $49.27 | 892611 |
| 2023-06-14 | 49.21 | $49.24 | 1.1M |
| 2023-06-13 | 49.21 | $49.24 | 1.0M |
| 2023-06-12 | 49.20 | $49.22 | 714000 |
| 2023-06-09 | 49.20 | $49.18 | 589500 |
| 2023-06-08 | 49.21 | $49.19 | 513200 |
| 2023-06-07 | 49.22 | $49.16 | 584511 |
| 2023-06-06 | 49.23 | $49.17 | 2.2M |
| 2023-06-05 | 49.25 | $49.17 | 763653 |
| 2023-06-02 | 49.26 | $49.14 | 1.5M |
| 2023-06-01 | 49.29 | $49.17 | 757900 |
| 2023-05-31 | 49.31 | $49.39 | 985000 |
| 2023-05-30 | 49.29 | $49.35 | 4.0M |
| 2023-05-26 | 49.28 | $49.29 | 516303 |
| 2023-05-25 | 49.27 | $49.30 | 1.2M |
| 2023-05-24 | 49.27 | $49.32 | 932300 |
| 2023-05-23 | 49.26 | $49.31 | 690400 |
| 2023-05-22 | 49.25 | $49.26 | 538300 |
| 2023-05-19 | 49.24 | $49.26 | 1.1M |
| 2023-05-18 | 49.24 | $49.26 | 687600 |
| 2023-05-17 | 49.23 | $49.25 | 925024 |
| 2023-05-16 | 49.23 | $49.24 | 516508 |
| 2023-05-15 | 49.23 | $49.26 | 722815 |
| 2023-05-12 | 49.23 | $49.23 | 864900 |
| 2023-05-11 | 49.23 | $49.23 | 599249 |
| 2023-05-10 | 49.23 | $49.22 | 629209 |
| 2023-05-09 | 49.23 | $49.19 | 510300 |
| 2023-05-08 | 49.24 | $49.20 | 1.7M |
| 2023-05-05 | 49.25 | $49.17 | 608300 |
| 2023-05-04 | 49.27 | $49.27 | 1.1M |
| 2023-05-03 | 49.27 | $49.20 | 541019 |
| 2023-05-02 | 49.28 | $49.19 | 884100 |
| 2023-05-01 | 49.30 | $49.14 | 1.1M |
| 2023-04-28 | 49.33 | $49.39 | 684213 |
| 2023-04-27 | 49.32 | $49.36 | 613800 |
| 2023-04-26 | 49.31 | $49.35 | 796608 |
| 2023-04-25 | 49.29 | $49.37 | 915504 |
| 2023-04-24 | 49.28 | $49.35 | 444129 |
| 2023-04-21 | 49.26 | $49.32 | 509831 |
| 2023-04-20 | 49.24 | $49.29 | 530647 |
| 2023-04-19 | 49.23 | $49.29 | 812700 |
| 2023-04-18 | 49.22 | $49.28 | 558700 |
| 2023-04-17 | 49.21 | $49.27 | 370549 |
| 2023-04-14 | 49.20 | $49.23 | 745445 |
| 2023-04-13 | 49.20 | $49.24 | 741900 |
| 2023-04-12 | 49.19 | $49.24 | 496100 |
| 2023-04-11 | 49.18 | $49.20 | 770527 |
| 2023-04-10 | 49.18 | $49.19 | 969447 |
| 2023-04-06 | 49.18 | $49.14 | 615500 |
| 2023-04-05 | 49.20 | $49.15 | 517400 |
| 2023-04-04 | 49.21 | $49.17 | 898211 |
| 2023-04-03 | 49.22 | $49.13 | 574600 |
| 2023-03-31 | 49.24 | $49.30 | 936200 |
| 2023-03-30 | 49.23 | $49.30 | 704445 |
| 2023-03-29 | 49.22 | $49.27 | 493117 |
| 2023-03-28 | 49.21 | $49.25 | 493300 |
| 2023-03-27 | 49.21 | $49.22 | 375325 |
| 2023-03-24 | 49.21 | $49.24 | 446700 |
| 2023-03-23 | 49.21 | $49.26 | 825300 |
| 2023-03-22 | 49.20 | $49.25 | 618800 |
| 2023-03-21 | 49.20 | $49.16 | 389800 |
| 2023-03-20 | 49.21 | $49.14 | 535741 |
| 2023-03-17 | 49.23 | $49.22 | 859900 |
| 2023-03-16 | 49.24 | $49.11 | 863347 |
| 2023-03-15 | 49.27 | $49.22 | 1.4M |
| 2023-03-14 | 49.28 | $48.98 | 2.9M |
| 2023-03-13 | 49.35 | $49.25 | 1.5M |
| 2023-03-10 | 49.36 | $49.37 | 3.2M |
| 2023-03-09 | 49.36 | $49.35 | 1.0M |
| 2023-03-08 | 49.36 | $49.32 | 1.8M |
| 2023-03-07 | 49.37 | $49.30 | 503100 |
| 2023-03-06 | 49.38 | $49.32 | 1.1M |
| 2023-03-03 | 49.39 | $49.31 | 654900 |
| 2023-03-02 | 49.40 | $49.30 | 1.2M |
| 2023-03-01 | 49.41 | $49.27 | 1.4M |
| 2023-02-28 | 49.44 | $49.47 | 905233 |
| 2023-02-27 | 49.42 | $49.45 | 869145 |
| 2023-02-24 | 49.41 | $49.42 | 1.4M |
| 2023-02-23 | 49.40 | $49.43 | 458900 |
| 2023-02-22 | 49.39 | $49.42 | 655525 |
| 2023-02-21 | 49.37 | $49.40 | 1.6M |
| 2023-02-17 | 49.36 | $49.39 | 991521 |
| 2023-02-16 | 49.35 | $49.39 | 3.7M |
| 2023-02-15 | 49.33 | $49.38 | 4.5M |
| 2023-02-14 | 49.32 | $49.34 | 730125 |
| 2023-02-13 | 49.31 | $49.33 | 733206 |
| 2023-02-10 | 49.30 | $49.31 | 1.4M |
| 2023-02-09 | 49.29 | $49.29 | 1.1M |
| 2023-02-08 | 49.29 | $49.29 | 921815 |
| 2023-02-07 | 49.29 | $49.26 | 1.3M |
| 2023-02-06 | 49.29 | $49.21 | 1.9M |
| 2023-02-03 | 49.30 | $49.20 | 1.5M |
| 2023-02-02 | 49.32 | $49.20 | 1.4M |
| 2023-02-01 | 49.33 | $49.22 | 1.2M |
| 2023-01-31 | 49.35 | $49.41 | 1.1M |
| 2023-01-30 | 49.33 | $49.36 | 835647 |
| 2023-01-27 | 49.31 | $49.35 | 845900 |
| 2023-01-26 | 49.30 | $49.33 | 844531 |
| 2023-01-25 | 49.28 | $49.34 | 756913 |
| 2023-01-24 | 49.27 | $49.32 | 411800 |
| 2023-01-23 | 49.25 | $49.28 | 488508 |
| 2023-01-20 | 49.23 | $49.28 | 572503 |
| 2023-01-19 | 49.22 | $49.25 | 769500 |
| 2023-01-18 | 49.21 | $49.26 | 1.7M |
| 2023-01-17 | 49.19 | $49.22 | 3.3M |
| 2023-01-13 | 49.18 | $49.20 | 715220 |
| 2023-01-12 | 49.18 | $49.22 | 652041 |
| 2023-01-11 | 49.16 | $49.18 | 542100 |
| 2023-01-10 | 49.16 | $49.16 | 594824 |
| 2023-01-09 | 49.15 | $49.16 | 1.1M |
| 2023-01-06 | 49.15 | $49.18 | 818000 |
| 2023-01-05 | 49.14 | $49.12 | 1.0M |
| 2023-01-04 | 49.14 | $49.13 | 1.3M |
| 2023-01-03 | 49.14 | $49.11 | 903900 |
| 2022-12-30 | 49.14 | $49.10 | 641912 |
| 2022-12-29 | 49.15 | $49.09 | 618243 |
| 2022-12-28 | 49.16 | $49.07 | 928814 |
| 2022-12-27 | 49.17 | $49.19 | 952824 |
| 2022-12-23 | 49.16 | $49.20 | 1.1M |
| 2022-12-22 | 49.15 | $49.19 | 938900 |
| 2022-12-21 | 49.14 | $49.18 | 1.6M |
| 2022-12-20 | 49.12 | $49.16 | 1.3M |
| 2022-12-19 | 49.11 | $49.14 | 1.8M |
| 2022-12-16 | 49.11 | $49.12 | 1.8M |
| 2022-12-15 | 49.10 | $49.12 | 1.2M |
| 2022-12-14 | 49.09 | $49.11 | 920416 |
| 2022-12-13 | 49.09 | $49.11 | 2.9M |
| 2022-12-12 | 49.08 | $49.08 | 1.1M |
| 2022-12-09 | 49.08 | $49.07 | 969901 |
| 2022-12-08 | 49.08 | $49.06 | 667700 |
| 2022-12-07 | 49.08 | $49.06 | 1.2M |
| 2022-12-06 | 49.08 | $49.05 | 975500 |
| 2022-12-05 | 49.08 | $49.02 | 743306 |
| 2022-12-02 | 49.09 | $49.03 | 781616 |
| 2022-12-01 | 49.11 | $49.02 | 4.5M |
| 2022-11-30 | 49.12 | $49.18 | 747218 |
| 2022-11-29 | 49.10 | $49.16 | 1.2M |
| 2022-11-28 | 49.08 | $49.15 | 623917 |
| 2022-11-25 | 49.07 | $49.12 | 431723 |
| 2022-11-23 | 49.05 | $49.12 | 2.0M |
| 2022-11-22 | 49.03 | $49.11 | 995300 |
| 2022-11-21 | 49.02 | $49.08 | 479600 |
| 2022-11-18 | 49.00 | $49.06 | 1.4M |
| 2022-11-17 | 48.99 | $49.04 | 4.7M |
| 2022-11-16 | 48.98 | $49.02 | 829900 |
| 2022-11-15 | 48.97 | $49.02 | 838746 |
| 2022-11-14 | 48.97 | $48.99 | 918200 |
| 2022-11-11 | 48.96 | $49.00 | 546032 |
| 2022-11-10 | 48.96 | $49.03 | 1.3M |
| 2022-11-09 | 48.94 | $48.95 | 815709 |
| 2022-11-08 | 48.94 | $48.96 | 641008 |
| 2022-11-07 | 48.95 | $48.93 | 631100 |
| 2022-11-04 | 48.95 | $48.92 | 566900 |
| 2022-11-03 | 48.96 | $48.91 | 804700 |
| 2022-11-02 | 48.98 | $48.91 | 554400 |
| 2022-11-01 | 48.99 | $48.90 | 731400 |
| 2022-10-31 | 49.01 | $49.03 | 513124 |
| 2022-10-28 | 49.01 | $49.02 | 542100 |
| 2022-10-27 | 49.01 | $49.05 | 588102 |
| 2022-10-26 | 49.00 | $49.04 | 666615 |
| 2022-10-25 | 49.00 | $49.04 | 662626 |
| 2022-10-24 | 48.99 | $49.03 | 557900 |
| 2022-10-21 | 48.99 | $49.06 | 564709 |
| 2022-10-20 | 48.97 | $49.00 | 600100 |
| 2022-10-19 | 48.97 | $49.00 | 704900 |
| 2022-10-18 | 48.97 | $48.98 | 733210 |
| 2022-10-17 | 48.97 | $48.99 | 1.2M |
| 2022-10-14 | 48.97 | $48.95 | 507510 |
| 2022-10-13 | 48.98 | $48.95 | 2.0M |
| 2022-10-12 | 48.99 | $49.00 | 3.8M |
| 2022-10-11 | 49.00 | $49.00 | 1.1M |
| 2022-10-10 | 49.00 | $48.99 | 471800 |
| 2022-10-07 | 49.01 | $48.96 | 1.1M |
| 2022-10-06 | 49.02 | $48.95 | 1.8M |
| 2022-10-05 | 49.04 | $48.95 | 724349 |
| 2022-10-04 | 49.06 | $48.95 | 1.2M |
| 2022-10-03 | 49.08 | $48.98 | 999300 |
| 2022-09-30 | 49.10 | $49.08 | 991516 |
| 2022-09-29 | 49.11 | $49.09 | 1.5M |
| 2022-09-28 | 49.11 | $49.10 | 1.8M |
| 2022-09-27 | 49.11 | $49.10 | 1.5M |
| 2022-09-26 | 49.11 | $49.11 | 717943 |
| 2022-09-23 | 49.11 | $49.12 | 1.7M |
| 2022-09-22 | 49.11 | $49.11 | 1.6M |
| 2022-09-21 | 49.11 | $49.11 | 670929 |
| 2022-09-20 | 49.11 | $49.11 | 712900 |
| 2022-09-19 | 49.10 | $49.10 | 690544 |
| 2022-09-16 | 49.10 | $49.11 | 998943 |
| 2022-09-15 | 49.10 | $49.10 | 992500 |
| 2022-09-14 | 49.10 | $49.09 | 652500 |
| 2022-09-13 | 49.10 | $49.06 | 673519 |
| 2022-09-12 | 49.11 | $49.08 | 414400 |
| 2022-09-09 | 49.11 | $49.07 | 990900 |
| 2022-09-08 | 49.12 | $49.07 | 881800 |
| 2022-09-07 | 49.13 | $49.11 | 975603 |
| 2022-09-06 | 49.13 | $49.06 | 556321 |
| 2022-09-02 | 49.14 | $49.10 | 263100 |
| 2022-09-01 | 49.14 | $49.06 | 885747 |
| 2022-08-31 | 49.15 | $49.17 | 1.3M |
| 2022-08-30 | 49.14 | $49.16 | 667200 |
| 2022-08-29 | 49.14 | $49.15 | 447400 |
| 2022-08-26 | 49.13 | $49.15 | 646330 |
| 2022-08-25 | 49.12 | $49.14 | 394200 |
| 2022-08-24 | 49.11 | $49.14 | 670901 |
| 2022-08-23 | 49.10 | $49.13 | 1.1M |
| 2022-08-22 | 49.09 | $49.13 | 391905 |
| 2022-08-19 | 49.07 | $49.12 | 279600 |
| 2022-08-18 | 49.06 | $49.11 | 449743 |
| 2022-08-17 | 49.05 | $49.09 | 476837 |
| 2022-08-16 | 49.04 | $49.09 | 486500 |
| 2022-08-15 | 49.03 | $49.10 | 472600 |
| 2022-08-12 | 49.01 | $49.06 | 531700 |
| 2022-08-11 | 49.00 | $49.04 | 228917 |
| 2022-08-10 | 48.99 | $49.04 | 991932 |
| 2022-08-09 | 48.98 | $49.00 | 275333 |
| 2022-08-08 | 48.98 | $49.00 | 189700 |
| 2022-08-05 | 48.98 | $48.95 | 279400 |
| 2022-08-04 | 48.99 | $49.00 | 397600 |
| 2022-08-03 | 48.99 | $48.98 | 451800 |
| 2022-08-02 | 48.99 | $48.93 | 430600 |
| 2022-08-01 | 49.00 | $48.97 | 283913 |
| 2022-07-29 | 49.01 | $49.06 | 1.5M |
| 2022-07-28 | 49.00 | $49.06 | 362224 |
| 2022-07-27 | 48.99 | $49.03 | 390200 |
| 2022-07-26 | 48.98 | $49.02 | 241200 |
| 2022-07-25 | 48.98 | $49.03 | 1.4M |
| 2022-07-22 | 48.97 | $49.01 | 489448 |
| 2022-07-21 | 48.97 | $49.02 | 395700 |
| 2022-07-20 | 48.96 | $48.98 | 597922 |
| 2022-07-19 | 48.96 | $48.96 | 510610 |
| 2022-07-18 | 48.96 | $48.95 | 663500 |
| 2022-07-15 | 48.97 | $48.98 | 4.1M |
| 2022-07-14 | 48.97 | $48.98 | 454926 |
| 2022-07-13 | 48.97 | $48.97 | 4.0M |
| 2022-07-12 | 48.98 | $48.99 | 3.5M |
| 2022-07-11 | 48.98 | $48.98 | 2.8M |
| 2022-07-08 | 48.98 | $48.96 | 632926 |
| 2022-07-07 | 48.99 | $48.96 | 397512 |
| 2022-07-06 | 49.00 | $48.95 | 219100 |
| 2022-07-05 | 49.02 | $48.98 | 315320 |
| 2022-07-01 | 49.03 | $48.98 | 420621 |
| 2022-06-30 | 49.04 | $49.07 | 259608 |
| 2022-06-29 | 49.04 | $49.04 | 589116 |
| 2022-06-28 | 49.04 | $49.04 | 246401 |
| 2022-06-27 | 49.04 | $49.04 | 211141 |
| 2022-06-24 | 49.05 | $49.05 | 365200 |
| 2022-06-23 | 49.05 | $49.07 | 1.1M |
| 2022-06-22 | 49.05 | $49.06 | 517524 |
| 2022-06-21 | 49.05 | $49.05 | 389838 |
| 2022-06-17 | 49.05 | $49.04 | 536500 |
| 2022-06-16 | 49.06 | $49.08 | 731300 |
| 2022-06-15 | 49.05 | $49.06 | 648100 |
| 2022-06-14 | 49.06 | $49.04 | 1.1M |
| 2022-06-13 | 49.06 | $49.03 | 423200 |
| 2022-06-10 | 49.07 | $49.05 | 335600 |
| 2022-06-09 | 49.08 | $49.09 | 425700 |
| 2022-06-08 | 49.08 | $49.10 | 243200 |
| 2022-06-07 | 49.08 | $49.10 | 512325 |
| 2022-06-06 | 49.08 | $49.09 | 244224 |
| 2022-06-03 | 49.08 | $49.07 | 403400 |
| 2022-06-02 | 49.09 | $49.07 | 576700 |
| 2022-06-01 | 49.09 | $49.07 | 261000 |
| 2022-05-31 | 49.10 | $49.13 | 238313 |
| 2022-05-27 | 49.10 | $49.12 | 237600 |
| 2022-05-26 | 49.10 | $49.11 | 352437 |
| 2022-05-25 | 49.10 | $49.11 | 682200 |
| 2022-05-24 | 49.10 | $49.11 | 388600 |
| 2022-05-23 | 49.10 | $49.09 | 446146 |
| 2022-05-20 | 49.10 | $49.11 | 372700 |
| 2022-05-19 | 49.11 | $49.10 | 394743 |
| 2022-05-18 | 49.11 | $49.08 | 610232 |
| 2022-05-17 | 49.12 | $49.10 | 468409 |
| 2022-05-16 | 49.13 | $49.12 | 964836 |
| 2022-05-13 | 49.13 | $49.13 | 576400 |
| 2022-05-12 | 49.14 | $49.12 | 723500 |
| 2022-05-11 | 49.14 | $49.12 | 1.1M |
| 2022-05-10 | 49.15 | $49.14 | 340400 |
| 2022-05-09 | 49.16 | $49.15 | 529507 |
| 2022-05-06 | 49.16 | $49.16 | 408239 |
| 2022-05-05 | 49.16 | $49.12 | 319200 |
| 2022-05-04 | 49.17 | $49.16 | 589900 |
| 2022-05-03 | 49.18 | $49.13 | 538448 |
| 2022-05-02 | 49.19 | $49.15 | 304800 |
| 2022-04-29 | 49.20 | $49.19 | 273800 |
| 2022-04-28 | 49.21 | $49.21 | 298425 |
| 2022-04-27 | 49.20 | $49.23 | 361241 |
| 2022-04-26 | 49.20 | $49.23 | 639842 |
| 2022-04-25 | 49.20 | $49.22 | 585118 |
| 2022-04-22 | 49.19 | $49.20 | 636807 |
| 2022-04-21 | 49.19 | $49.21 | 1.3M |
| 2022-04-20 | 49.19 | $49.21 | 258400 |
| 2022-04-19 | 49.19 | $49.18 | 236636 |
| 2022-04-18 | 49.19 | $49.22 | 187300 |
| 2022-04-14 | 49.18 | $49.20 | 389800 |
| 2022-04-13 | 49.18 | $49.21 | 371800 |
| 2022-04-12 | 49.18 | $49.24 | 516610 |
| 2022-04-11 | 49.17 | $49.20 | 953218 |
| 2022-04-08 | 49.17 | $49.20 | 363100 |
| 2022-04-07 | 49.17 | $49.19 | 485600 |
| 2022-04-06 | 49.17 | $49.17 | 875500 |
| 2022-04-05 | 49.17 | $49.19 | 367900 |
| 2022-04-04 | 49.17 | $49.20 | 214900 |
| 2022-04-01 | 49.17 | $49.15 | 335100 |
| 2022-03-31 | 49.18 | $49.21 | 476000 |
| 2022-03-30 | 49.17 | $49.23 | 634826 |
| 2022-03-29 | 49.17 | $49.21 | 217007 |
| 2022-03-28 | 49.16 | $49.22 | 411122 |
| 2022-03-25 | 49.16 | $49.17 | 167600 |
| 2022-03-24 | 49.16 | $49.20 | 203843 |
| 2022-03-23 | 49.16 | $49.19 | 149200 |
| 2022-03-22 | 49.16 | $49.19 | 172900 |
| 2022-03-21 | 49.17 | $49.16 | 192100 |
| 2022-03-18 | 49.18 | $49.18 | 214210 |
| 2022-03-17 | 49.18 | $49.20 | 200801 |
| 2022-03-16 | 49.19 | $49.18 | 507600 |
| 2022-03-15 | 49.20 | $49.18 | 231322 |
| 2022-03-14 | 49.21 | $49.20 | 120900 |
| 2022-03-11 | 49.22 | $49.18 | 194249 |
| 2022-03-10 | 49.24 | $49.20 | 370300 |
| 2022-03-09 | 49.25 | $49.23 | 377500 |
| 2022-03-08 | 49.26 | $49.22 | 162414 |
| 2022-03-07 | 49.28 | $49.25 | 12.9M |
| 2022-03-04 | 49.29 | $49.25 | 243122 |
| 2022-03-03 | 49.30 | $49.25 | 327415 |
| 2022-03-02 | 49.32 | $49.25 | 277008 |
| 2022-03-01 | 49.34 | $49.34 | 500439 |
| 2022-02-28 | 49.35 | $49.32 | 262307 |
| 2022-02-25 | 49.36 | $49.35 | 328500 |
| 2022-02-24 | 49.36 | $49.35 | 417200 |
| 2022-02-23 | 49.37 | $49.36 | 416800 |
| 2022-02-22 | 49.37 | $49.37 | 386400 |
| 2022-02-18 | 49.38 | $49.39 | 252300 |
| 2022-02-17 | 49.38 | $49.39 | 275900 |
| 2022-02-16 | 49.38 | $49.39 | 178000 |
| 2022-02-15 | 49.38 | $49.39 | 200700 |
| 2022-02-14 | 49.38 | $49.36 | 254607 |
| 2022-02-11 | 49.39 | $49.39 | 413237 |
| 2022-02-10 | 49.40 | $49.35 | 275500 |
| 2022-02-09 | 49.41 | $49.40 | 487910 |
| 2022-02-08 | 49.42 | $49.40 | 216800 |
| 2022-02-07 | 49.42 | $49.42 | 186703 |
| 2022-02-04 | 49.43 | $49.40 | 149200 |
| 2022-02-03 | 49.44 | $49.43 | 240600 |
| 2022-02-02 | 49.44 | $49.43 | 301424 |
| 2022-02-01 | 49.44 | $49.42 | 147804 |
| 2022-01-31 | 49.45 | $49.46 | 367100 |
| 2022-01-28 | 49.45 | $49.47 | 223831 |
| 2022-01-27 | 49.45 | $49.45 | 212400 |
| 2022-01-26 | 49.45 | $49.44 | 225619 |
| 2022-01-25 | 49.46 | $49.46 | 275804 |
| 2022-01-24 | 49.46 | $49.47 | 1.4M |
| 2022-01-21 | 49.46 | $49.47 | 247415 |
| 2022-01-20 | 49.46 | $49.48 | 178100 |
| 2022-01-19 | 49.46 | $49.47 | 407824 |
| 2022-01-18 | 49.46 | $49.46 | 208302 |
| 2022-01-14 | 49.47 | $49.46 | 394729 |
| 2022-01-13 | 49.47 | $49.49 | 256326 |
| 2022-01-12 | 49.47 | $49.47 | 682000 |
| 2022-01-11 | 49.47 | $49.48 | 351000 |
| 2022-01-10 | 49.47 | $49.47 | 207300 |
| 2022-01-07 | 49.48 | $49.50 | 131600 |
| 2022-01-06 | 49.48 | $49.48 | 146600 |
| 2022-01-05 | 49.48 | $49.46 | 328220 |
| 2022-01-04 | 49.48 | $49.48 | 181612 |
| 2022-01-03 | 49.49 | $49.47 | 202200 |
| 2021-12-31 | 49.50 | $49.49 | 192513 |
| 2021-12-30 | 49.50 | $49.47 | 171710 |
| 2021-12-29 | 49.51 | $49.49 | 644428 |
| 2021-12-28 | 49.51 | $49.53 | 219340 |
| 2021-12-27 | 49.51 | $49.53 | 191018 |
| 2021-12-23 | 49.51 | $49.52 | 332400 |
| 2021-12-22 | 49.51 | $49.53 | 218400 |
| 2021-12-21 | 49.51 | $49.53 | 289711 |
| 2021-12-20 | 49.51 | $49.52 | 145038 |
| 2021-12-17 | 49.51 | $49.52 | 182613 |
| 2021-12-16 | 49.52 | $49.52 | 128000 |
| 2021-12-15 | 49.52 | $49.53 | 226533 |
| 2021-12-14 | 49.52 | $49.53 | 408800 |
| 2021-12-13 | 49.52 | $49.52 | 392049 |
| 2021-12-10 | 49.53 | $49.53 | 562400 |
| 2021-12-09 | 49.53 | $49.51 | 158029 |
| 2021-12-08 | 49.54 | $49.53 | 151134 |
| 2021-12-07 | 49.54 | $49.53 | 120809 |
| 2021-12-06 | 49.54 | $49.52 | 226400 |
| 2021-12-03 | 49.55 | $49.53 | 174011 |
| 2021-12-02 | 49.56 | $49.53 | 197300 |
| 2021-12-01 | 49.57 | $49.54 | 165315 |
| 2021-11-30 | 49.58 | $49.57 | 262000 |
| 2021-11-29 | 49.58 | $49.59 | 137400 |
| 2021-11-26 | 49.58 | $49.58 | 86022 |
| 2021-11-24 | 49.59 | $49.58 | 182400 |
| 2021-11-23 | 49.59 | $49.59 | 211815 |
| 2021-11-22 | 49.59 | $49.59 | 206700 |
| 2021-11-19 | 49.59 | $49.59 | 230100 |
| 2021-11-18 | 49.59 | $49.59 | 318522 |
| 2021-11-17 | 49.60 | $49.60 | 224721 |
| 2021-11-16 | 49.60 | $49.60 | 416400 |
| 2021-11-15 | 49.60 | $49.61 | 106100 |
| 2021-11-12 | 49.60 | $49.60 | 84531 |
| 2021-11-11 | 49.60 | $49.60 | 162600 |
| 2021-11-10 | 49.60 | $49.60 | 239100 |
| 2021-11-09 | 49.60 | $49.61 | 369746 |
| 2021-11-08 | 49.60 | $49.61 | 292133 |
| 2021-11-05 | 49.60 | $49.61 | 108600 |
| 2021-11-04 | 49.60 | $49.60 | 132900 |
| 2021-11-03 | 49.61 | $49.59 | 254200 |
| 2021-11-02 | 49.61 | $49.59 | 161500 |
| 2021-11-01 | 49.62 | $49.60 | 260930 |
| 2021-10-29 | 49.63 | $49.62 | 292914 |
| 2021-10-28 | 49.63 | $49.63 | 301730 |
| 2021-10-27 | 49.63 | $49.64 | 267500 |
| 2021-10-26 | 49.63 | $49.64 | 193000 |
| 2021-10-25 | 49.63 | $49.63 | 165600 |
| 2021-10-22 | 49.63 | $49.64 | 169548 |
| 2021-10-21 | 49.63 | $49.62 | 207504 |
| 2021-10-20 | 49.64 | $49.63 | 300049 |
| 2021-10-19 | 49.64 | $49.64 | 218707 |
| 2021-10-18 | 49.64 | $49.65 | 138506 |
| 2021-10-15 | 49.64 | $49.65 | 148100 |
| 2021-10-14 | 49.64 | $49.64 | 343300 |
| 2021-10-13 | 49.65 | $49.65 | 303700 |
| 2021-10-12 | 49.65 | $49.64 | 107029 |
| 2021-10-11 | 49.65 | $49.64 | 102300 |
| 2021-10-08 | 49.65 | $49.65 | 109921 |
| 2021-10-07 | 49.65 | $49.65 | 277500 |
| 2021-10-06 | 49.66 | $49.65 | 219931 |
| 2021-10-05 | 49.66 | $49.64 | 276709 |
| 2021-10-04 | 49.66 | $49.64 | 541600 |
| 2021-10-01 | 49.67 | $49.65 | 180638 |
| 2021-09-30 | 49.68 | $49.68 | 259200 |
| 2021-09-29 | 49.68 | $49.68 | 219900 |
| 2021-09-28 | 49.68 | $49.69 | 126543 |
| 2021-09-27 | 49.67 | $49.68 | 109630 |
| 2021-09-24 | 49.67 | $49.67 | 201946 |
| 2021-09-23 | 49.67 | $49.67 | 152431 |
| 2021-09-22 | 49.68 | $49.68 | 350327 |
| 2021-09-21 | 49.68 | $49.67 | 222100 |
| 2021-09-20 | 49.68 | $49.68 | 179600 |
| 2021-09-17 | 49.68 | $49.69 | 259000 |
| 2021-09-16 | 49.68 | $49.69 | 446700 |
| 2021-09-15 | 49.68 | $49.67 | 118722 |
| 2021-09-14 | 49.68 | $49.68 | 177934 |
| 2021-09-13 | 49.68 | $49.69 | 196215 |
| 2021-09-10 | 49.68 | $49.68 | 179900 |
| 2021-09-09 | 49.68 | $49.68 | 354200 |
| 2021-09-08 | 49.68 | $49.68 | 199801 |
| 2021-09-07 | 49.68 | $49.67 | 170440 |
| 2021-09-03 | 49.68 | $49.67 | 57800 |
| 2021-09-02 | 49.69 | $49.68 | 204902 |
| 2021-09-01 | 49.69 | $49.67 | 331700 |
| 2021-08-31 | 49.69 | $49.71 | 122800 |
| 2021-08-30 | 49.69 | $49.71 | 373117 |
| 2021-08-27 | 49.69 | $49.70 | 249700 |
| 2021-08-26 | 49.69 | $49.69 | 540243 |
| 2021-08-25 | 49.69 | $49.70 | 269448 |
| 2021-08-24 | 49.69 | $49.68 | 678414 |
| 2021-08-23 | 49.69 | $49.68 | 247211 |
| 2021-08-20 | 49.69 | $49.69 | 200600 |
| 2021-08-19 | 49.69 | $49.69 | 632800 |
| 2021-08-18 | 49.69 | $49.70 | 262923 |
| 2021-08-17 | 49.70 | $49.69 | 237400 |
| 2021-08-16 | 49.70 | $49.70 | 128243 |
| 2021-08-13 | 49.70 | $49.70 | 154234 |
| 2021-08-12 | 49.70 | $49.70 | 2.2M |
| 2021-08-11 | 49.70 | $49.69 | 676012 |
| 2021-08-10 | 49.70 | $49.71 | 245438 |
| 2021-08-09 | 49.70 | $49.70 | 603008 |
| 2021-08-06 | 49.71 | $49.70 | 443324 |
| 2021-08-05 | 49.71 | $49.70 | 191646 |
| 2021-08-04 | 49.71 | $49.70 | 237000 |
| 2021-08-03 | 49.72 | $49.70 | 229809 |
| 2021-08-02 | 49.72 | $49.70 | 263500 |
| 2021-07-30 | 49.73 | $49.74 | 153841 |
| 2021-07-29 | 49.72 | $49.74 | 259100 |
| 2021-07-28 | 49.72 | $49.73 | 157306 |
| 2021-07-27 | 49.72 | $49.73 | 233322 |
| 2021-07-26 | 49.72 | $49.72 | 150200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.62
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.93
Average
49.48
Maximum
49.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.62 | $49.65 | 2.7M |
| 2026-07-20 | 49.61 | $49.63 | 1.8M |
| 2026-07-17 | 49.61 | $49.64 | 1.8M |
| 2026-07-16 | 49.60 | $49.62 | 1.9M |
| 2026-07-15 | 49.59 | $49.62 | 1.9M |
| 2026-07-14 | 49.59 | $49.61 | 2.6M |
| 2026-07-13 | 49.59 | $49.60 | 1.6M |
| 2026-07-10 | 49.58 | $49.59 | 1.9M |
| 2026-07-09 | 49.59 | $49.58 | 2.0M |
| 2026-07-08 | 49.59 | $49.58 | 2.0M |
| 2026-07-07 | 49.60 | $49.59 | 2.0M |
| 2026-07-06 | 49.61 | $49.58 | 2.6M |
| 2026-07-02 | 49.62 | $49.57 | 2.0M |
| 2026-07-01 | 49.63 | $49.55 | 4.1M |
| 2026-06-30 | 49.66 | $49.55 | 2.5M |
| 2026-06-29 | 49.69 | $49.71 | 2.3M |
| 2026-06-26 | 49.68 | $49.70 | 1.9M |
| 2026-06-25 | 49.67 | $49.69 | 2.2M |
| 2026-06-24 | 49.65 | $49.67 | 2.0M |
| 2026-06-23 | 49.65 | $49.68 | 2.4M |
| 2026-06-22 | 49.63 | $49.65 | 1.8M |
| 2026-06-18 | 49.62 | $49.65 | 1.8M |
| 2026-06-17 | 49.62 | $49.61 | 3.6M |
| 2026-06-16 | 49.62 | $49.65 | 2.2M |
| 2026-06-15 | 49.61 | $49.64 | 2.6M |
| 2026-06-12 | 49.60 | $49.64 | 1.6M |
| 2026-06-11 | 49.59 | $49.62 | 2.9M |
| 2026-06-10 | 49.58 | $49.60 | 2.4M |
| 2026-06-09 | 49.58 | $49.59 | 2.3M |
| 2026-06-08 | 49.58 | $49.57 | 2.0M |
| 2026-06-05 | 49.59 | $49.57 | 15.1M |
| 2026-06-04 | 49.60 | $49.58 | 2.2M |
| 2026-06-03 | 49.61 | $49.57 | 2.1M |
| 2026-06-02 | 49.62 | $49.57 | 2.9M |
| 2026-06-01 | 49.64 | $49.56 | 3.2M |
| 2026-05-29 | 49.67 | $49.56 | 2.3M |
| 2026-05-28 | 49.70 | $49.71 | 3.4M |
| 2026-05-27 | 49.69 | $49.71 | 1.7M |
| 2026-05-26 | 49.68 | $49.70 | 2.0M |
| 2026-05-22 | 49.67 | $49.70 | 2.0M |
| 2026-05-21 | 49.65 | $49.67 | 2.2M |
| 2026-05-20 | 49.64 | $49.67 | 2.1M |
| 2026-05-19 | 49.63 | $49.64 | 2.7M |
| 2026-05-18 | 49.63 | $49.65 | 1.7M |
| 2026-05-15 | 49.62 | $49.63 | 2.1M |
| 2026-05-14 | 49.62 | $49.63 | 1.6M |
| 2026-05-13 | 49.62 | $49.62 | 1.7M |
| 2026-05-12 | 49.61 | $49.63 | 1.6M |
| 2026-05-11 | 49.61 | $49.62 | 1.9M |
| 2026-05-08 | 49.61 | $49.62 | 1.8M |
| 2026-05-07 | 49.61 | $49.61 | 3.8M |
| 2026-05-06 | 49.61 | $49.59 | 2.1M |
| 2026-05-05 | 49.62 | $49.57 | 2.0M |
| 2026-05-04 | 49.63 | $49.57 | 2.5M |
| 2026-05-01 | 49.65 | $49.58 | 2.5M |
| 2026-04-30 | 49.67 | $49.56 | 1.7M |
| 2026-04-29 | 49.70 | $49.69 | 1.6M |
| 2026-04-28 | 49.70 | $49.71 | 1.7M |
| 2026-04-27 | 49.69 | $49.71 | 3.7M |
| 2026-04-24 | 49.67 | $49.70 | 2.4M |
| 2026-04-23 | 49.66 | $49.67 | 1.9M |
| 2026-04-22 | 49.65 | $49.66 | 2.0M |
| 2026-04-21 | 49.64 | $49.66 | 2.3M |
| 2026-04-20 | 49.63 | $49.67 | 2.0M |
| 2026-04-17 | 49.62 | $49.66 | 9.0M |
| 2026-04-16 | 49.60 | $49.63 | 2.7M |
| 2026-04-15 | 49.59 | $49.63 | 1.7M |
| 2026-04-14 | 49.58 | $49.62 | 7.1M |
| 2026-04-13 | 49.57 | $49.60 | 8.6M |
| 2026-04-10 | 49.56 | $49.60 | 3.3M |
| 2026-04-09 | 49.55 | $49.58 | 2.1M |
| 2026-04-08 | 49.55 | $49.58 | 2.7M |
| 2026-04-07 | 49.55 | $49.55 | 2.2M |
| 2026-04-06 | 49.55 | $49.54 | 3.4M |
| 2026-04-02 | 49.56 | $49.54 | 2.4M |
| 2026-04-01 | 49.58 | $49.52 | 2.4M |
| 2026-03-31 | 49.60 | $49.50 | 2.6M |
| 2026-03-30 | 49.64 | $49.66 | 2.2M |
| 2026-03-27 | 49.63 | $49.66 | 2.6M |
| 2026-03-26 | 49.62 | $49.63 | 3.1M |
| 2026-03-25 | 49.62 | $49.65 | 2.2M |
| 2026-03-24 | 49.62 | $49.65 | 3.6M |
| 2026-03-23 | 49.61 | $49.64 | 2.7M |
| 2026-03-20 | 49.61 | $49.62 | 4.0M |
| 2026-03-19 | 49.61 | $49.62 | 2.9M |
| 2026-03-18 | 49.61 | $49.64 | 2.4M |
| 2026-03-17 | 49.60 | $49.64 | 2.2M |
| 2026-03-16 | 49.60 | $49.62 | 2.0M |
| 2026-03-13 | 49.60 | $49.61 | 2.1M |
| 2026-03-12 | 49.60 | $49.60 | 3.6M |
| 2026-03-11 | 49.61 | $49.61 | 2.8M |
| 2026-03-10 | 49.62 | $49.63 | 2.2M |
| 2026-03-09 | 49.62 | $49.61 | 3.0M |
| 2026-03-06 | 49.64 | $49.62 | 2.0M |
| 2026-03-05 | 49.65 | $49.59 | 2.4M |
| 2026-03-04 | 49.67 | $49.59 | 1.9M |
| 2026-03-03 | 49.70 | $49.60 | 2.8M |
| 2026-03-02 | 49.74 | $49.61 | 4.2M |
| 2026-02-27 | 49.77 | $49.80 | 3.3M |
| 2026-02-26 | 49.76 | $49.77 | 2.7M |
| 2026-02-25 | 49.75 | $49.76 | 3.7M |
| 2026-02-24 | 49.74 | $49.76 | 2.2M |
| 2026-02-23 | 49.73 | $49.76 | 2.2M |
| 2026-02-20 | 49.72 | $49.75 | 3.4M |
| 2026-02-19 | 49.71 | $49.73 | 2.2M |
| 2026-02-18 | 49.70 | $49.72 | 2.3M |
| 2026-02-17 | 49.69 | $49.72 | 2.3M |
| 2026-02-13 | 49.68 | $49.72 | 2.7M |
| 2026-02-12 | 49.67 | $49.68 | 2.5M |
| 2026-02-11 | 49.68 | $49.68 | 2.4M |
| 2026-02-10 | 49.68 | $49.68 | 2.7M |
| 2026-02-09 | 49.68 | $49.68 | 2.4M |
| 2026-02-06 | 49.68 | $49.67 | 3.0M |
| 2026-02-05 | 49.69 | $49.65 | 3.7M |
| 2026-02-04 | 49.70 | $49.63 | 2.9M |
| 2026-02-03 | 49.72 | $49.64 | 3.3M |
| 2026-02-02 | 49.75 | $49.62 | 3.5M |
| 2026-01-30 | 49.78 | $49.80 | 4.3M |
| 2026-01-29 | 49.77 | $49.78 | 2.3M |
| 2026-01-28 | 49.76 | $49.77 | 2.7M |
| 2026-01-27 | 49.75 | $49.77 | 2.6M |
| 2026-01-26 | 49.73 | $49.76 | 2.3M |
| 2026-01-23 | 49.72 | $49.76 | 2.0M |
| 2026-01-22 | 49.71 | $49.73 | 2.5M |
| 2026-01-21 | 49.70 | $49.72 | 5.2M |
| 2026-01-20 | 49.69 | $49.71 | 3.1M |
| 2026-01-16 | 49.68 | $49.72 | 3.3M |
| 2026-01-15 | 49.66 | $49.69 | 2.6M |
| 2026-01-14 | 49.66 | $49.69 | 3.3M |
| 2026-01-13 | 49.65 | $49.69 | 3.0M |
| 2026-01-12 | 49.64 | $49.67 | 2.2M |
| 2026-01-09 | 49.64 | $49.66 | 3.2M |
| 2026-01-08 | 49.64 | $49.64 | 2.2M |
| 2026-01-07 | 49.64 | $49.64 | 3.5M |
| 2026-01-06 | 49.65 | $49.63 | 2.9M |
| 2026-01-05 | 49.66 | $49.62 | 2.3M |
| 2026-01-02 | 49.68 | $49.62 | 2.0M |
| 2025-12-31 | 49.70 | $49.59 | 1.8M |
| 2025-12-30 | 49.73 | $49.58 | 2.4M |
| 2025-12-29 | 49.78 | $49.80 | 1.9M |
| 2025-12-26 | 49.76 | $49.79 | 1.8M |
| 2025-12-24 | 49.75 | $49.77 | 1.3M |
| 2025-12-23 | 49.74 | $49.75 | 1.9M |
| 2025-12-22 | 49.73 | $49.75 | 2.1M |
| 2025-12-19 | 49.72 | $49.76 | 2.4M |
| 2025-12-18 | 49.71 | $49.75 | 2.4M |
| 2025-12-17 | 49.70 | $49.72 | 2.3M |
| 2025-12-16 | 49.69 | $49.72 | 1.9M |
| 2025-12-15 | 49.68 | $49.71 | 1.7M |
| 2025-12-12 | 49.67 | $49.71 | 3.3M |
| 2025-12-11 | 49.66 | $49.70 | 1.8M |
| 2025-12-10 | 49.65 | $49.67 | 3.3M |
| 2025-12-09 | 49.65 | $49.66 | 2.0M |
| 2025-12-08 | 49.66 | $49.66 | 2.1M |
| 2025-12-05 | 49.66 | $49.65 | 2.4M |
| 2025-12-04 | 49.67 | $49.64 | 2.2M |
| 2025-12-03 | 49.69 | $49.64 | 2.2M |
| 2025-12-02 | 49.71 | $49.62 | 2.5M |
| 2025-12-01 | 49.74 | $49.62 | 2.6M |
| 2025-11-28 | 49.78 | $49.81 | 1.1M |
| 2025-11-26 | 49.76 | $49.79 | 1.8M |
| 2025-11-25 | 49.75 | $49.78 | 2.7M |
| 2025-11-24 | 49.74 | $49.77 | 1.5M |
| 2025-11-21 | 49.73 | $49.77 | 2.2M |
| 2025-11-20 | 49.71 | $49.74 | 2.6M |
| 2025-11-19 | 49.70 | $49.74 | 3.0M |
| 2025-11-18 | 49.69 | $49.72 | 2.9M |
| 2025-11-17 | 49.69 | $49.71 | 1.8M |
| 2025-11-14 | 49.69 | $49.72 | 2.4M |
| 2025-11-13 | 49.68 | $49.70 | 1.8M |
| 2025-11-12 | 49.68 | $49.70 | 2.1M |
| 2025-11-11 | 49.68 | $49.69 | 1.7M |
| 2025-11-10 | 49.68 | $49.69 | 2.1M |
| 2025-11-07 | 49.69 | $49.68 | 2.0M |
| 2025-11-06 | 49.70 | $49.65 | 2.3M |
| 2025-11-05 | 49.72 | $49.65 | 2.7M |
| 2025-11-04 | 49.74 | $49.64 | 2.0M |
| 2025-11-03 | 49.77 | $49.64 | 2.6M |
| 2025-10-31 | 49.81 | $49.83 | 2.6M |
| 2025-10-30 | 49.80 | $49.80 | 1.8M |
| 2025-10-29 | 49.80 | $49.81 | 6.6M |
| 2025-10-28 | 49.79 | $49.81 | 2.0M |
| 2025-10-27 | 49.78 | $49.79 | 1.6M |
| 2025-10-24 | 49.77 | $49.79 | 4.0M |
| 2025-10-23 | 49.76 | $49.77 | 1.9M |
| 2025-10-22 | 49.75 | $49.78 | 2.2M |
| 2025-10-21 | 49.74 | $49.77 | 2.2M |
| 2025-10-20 | 49.73 | $49.75 | 2.0M |
| 2025-10-17 | 49.72 | $49.75 | 1.5M |
| 2025-10-16 | 49.72 | $49.74 | 1.9M |
| 2025-10-15 | 49.71 | $49.73 | 2.0M |
| 2025-10-14 | 49.71 | $49.74 | 3.0M |
| 2025-10-13 | 49.70 | $49.73 | 1.4M |
| 2025-10-10 | 49.69 | $49.71 | 2.4M |
| 2025-10-09 | 49.69 | $49.69 | 1.6M |
| 2025-10-08 | 49.70 | $49.69 | 2.0M |
| 2025-10-07 | 49.70 | $49.69 | 1.8M |
| 2025-10-06 | 49.71 | $49.67 | 2.0M |
| 2025-10-03 | 49.73 | $49.67 | 2.3M |
| 2025-10-02 | 49.75 | $49.67 | 2.4M |
| 2025-10-01 | 49.78 | $49.66 | 2.7M |
| 2025-09-30 | 49.81 | $49.83 | 2.7M |
| 2025-09-29 | 49.80 | $49.82 | 1.5M |
| 2025-09-26 | 49.79 | $49.80 | 1.6M |
| 2025-09-25 | 49.78 | $49.78 | 1.8M |
| 2025-09-24 | 49.78 | $49.80 | 2.0M |
| 2025-09-23 | 49.77 | $49.79 | 1.6M |
| 2025-09-22 | 49.76 | $49.79 | 2.1M |
| 2025-09-19 | 49.75 | $49.77 | 1.6M |
| 2025-09-18 | 49.74 | $49.76 | 1.7M |
| 2025-09-17 | 49.73 | $49.75 | 2.0M |
| 2025-09-16 | 49.72 | $49.75 | 2.1M |
| 2025-09-15 | 49.71 | $49.74 | 1.6M |
| 2025-09-12 | 49.70 | $49.72 | 2.1M |
| 2025-09-11 | 49.70 | $49.71 | 1.7M |
| 2025-09-10 | 49.69 | $49.70 | 2.0M |
| 2025-09-09 | 49.70 | $49.69 | 2.3M |
| 2025-09-08 | 49.70 | $49.69 | 1.7M |
| 2025-09-05 | 49.71 | $49.69 | 2.1M |
| 2025-09-04 | 49.72 | $49.66 | 1.5M |
| 2025-09-03 | 49.74 | $49.65 | 2.0M |
| 2025-09-02 | 49.76 | $49.62 | 3.0M |
| 2025-08-29 | 49.80 | $49.83 | 3.0M |
| 2025-08-28 | 49.79 | $49.80 | 1.6M |
| 2025-08-27 | 49.78 | $49.78 | 2.2M |
| 2025-08-26 | 49.77 | $49.78 | 1.6M |
| 2025-08-25 | 49.76 | $49.78 | 2.2M |
| 2025-08-22 | 49.75 | $49.79 | 2.4M |
| 2025-08-21 | 49.73 | $49.74 | 2.3M |
| 2025-08-20 | 49.72 | $49.75 | 1.7M |
| 2025-08-19 | 49.71 | $49.73 | 1.8M |
| 2025-08-18 | 49.70 | $49.73 | 2.5M |
| 2025-08-15 | 49.69 | $49.72 | 1.9M |
| 2025-08-14 | 49.68 | $49.70 | 1.7M |
| 2025-08-13 | 49.67 | $49.70 | 1.9M |
| 2025-08-12 | 49.67 | $49.69 | 2.0M |
| 2025-08-11 | 49.66 | $49.66 | 1.8M |
| 2025-08-08 | 49.66 | $49.66 | 1.7M |
| 2025-08-07 | 49.67 | $49.64 | 1.8M |
| 2025-08-06 | 49.68 | $49.65 | 2.8M |
| 2025-08-05 | 49.69 | $49.63 | 2.0M |
| 2025-08-04 | 49.71 | $49.64 | 2.7M |
| 2025-08-01 | 49.74 | $49.63 | 3.3M |
| 2025-07-31 | 49.76 | $49.77 | 2.6M |
| 2025-07-30 | 49.76 | $49.76 | 2.7M |
| 2025-07-29 | 49.75 | $49.76 | 1.5M |
| 2025-07-28 | 49.74 | $49.75 | 1.6M |
| 2025-07-25 | 49.73 | $49.75 | 1.8M |
| 2025-07-24 | 49.71 | $49.72 | 1.8M |
| 2025-07-23 | 49.71 | $49.73 | 1.9M |
| 2025-07-22 | 49.69 | $49.73 | 1.4M |
| 2025-07-21 | 49.68 | $49.72 | 1.8M |
| 2025-07-18 | 49.66 | $49.70 | 1.8M |
| 2025-07-17 | 49.65 | $49.68 | 1.7M |
| 2025-07-16 | 49.64 | $49.68 | 2.0M |
| 2025-07-15 | 49.63 | $49.65 | 1.9M |
| 2025-07-14 | 49.63 | $49.65 | 1.6M |
| 2025-07-11 | 49.63 | $49.64 | 1.3M |
| 2025-07-10 | 49.63 | $49.64 | 2.0M |
| 2025-07-09 | 49.63 | $49.62 | 1.5M |
| 2025-07-08 | 49.64 | $49.61 | 1.3M |
| 2025-07-07 | 49.65 | $49.60 | 2.0M |
| 2025-07-03 | 49.66 | $49.60 | 1.5M |
| 2025-07-02 | 49.68 | $49.59 | 2.4M |
| 2025-07-01 | 49.71 | $49.58 | 4.1M |
| 2025-06-30 | 49.75 | $49.76 | 2.3M |
| 2025-06-27 | 49.74 | $49.76 | 1.5M |
| 2025-06-26 | 49.72 | $49.74 | 3.0M |
| 2025-06-25 | 49.71 | $49.72 | 1.6M |
| 2025-06-24 | 49.69 | $49.72 | 1.9M |
| 2025-06-23 | 49.68 | $49.72 | 1.9M |
| 2025-06-20 | 49.66 | $49.69 | 2.1M |
| 2025-06-18 | 49.65 | $49.67 | 1.9M |
| 2025-06-17 | 49.64 | $49.67 | 1.7M |
| 2025-06-16 | 49.63 | $49.66 | 1.7M |
| 2025-06-13 | 49.62 | $49.64 | 1.8M |
| 2025-06-12 | 49.61 | $49.63 | 4.7M |
| 2025-06-11 | 49.61 | $49.62 | 1.9M |
| 2025-06-10 | 49.61 | $49.60 | 1.6M |
| 2025-06-09 | 49.61 | $49.60 | 2.6M |
| 2025-06-06 | 49.62 | $49.58 | 1.8M |
| 2025-06-05 | 49.63 | $49.57 | 1.7M |
| 2025-06-04 | 49.65 | $49.58 | 1.5M |
| 2025-06-03 | 49.66 | $49.56 | 2.5M |
| 2025-06-02 | 49.69 | $49.55 | 2.0M |
| 2025-05-30 | 49.73 | $49.73 | 1.9M |
| 2025-05-29 | 49.71 | $49.72 | 3.1M |
| 2025-05-28 | 49.70 | $49.69 | 1.9M |
| 2025-05-27 | 49.69 | $49.70 | 2.6M |
| 2025-05-23 | 49.67 | $49.70 | 2.1M |
| 2025-05-22 | 49.65 | $49.67 | 2.4M |
| 2025-05-21 | 49.64 | $49.63 | 1.9M |
| 2025-05-20 | 49.63 | $49.66 | 1.6M |
| 2025-05-19 | 49.61 | $49.64 | 1.8M |
| 2025-05-16 | 49.60 | $49.63 | 1.6M |
| 2025-05-15 | 49.58 | $49.62 | 1.8M |
| 2025-05-14 | 49.56 | $49.58 | 1.7M |
| 2025-05-13 | 49.55 | $49.58 | 3.2M |
| 2025-05-12 | 49.54 | $49.56 | 4.9M |
| 2025-05-09 | 49.54 | $49.55 | 1.3M |
| 2025-05-08 | 49.53 | $49.52 | 1.3M |
| 2025-05-07 | 49.54 | $49.52 | 1.4M |
| 2025-05-06 | 49.54 | $49.53 | 1.8M |
| 2025-05-05 | 49.54 | $49.49 | 1.7M |
| 2025-05-02 | 49.56 | $49.49 | 2.3M |
| 2025-05-01 | 49.58 | $49.46 | 2.7M |
| 2025-04-30 | 49.61 | $49.65 | 2.5M |
| 2025-04-29 | 49.59 | $49.63 | 1.8M |
| 2025-04-28 | 49.57 | $49.64 | 2.5M |
| 2025-04-25 | 49.55 | $49.64 | 2.1M |
| 2025-04-24 | 49.51 | $49.61 | 2.0M |
| 2025-04-23 | 49.48 | $49.54 | 2.5M |
| 2025-04-22 | 49.47 | $49.55 | 2.0M |
| 2025-04-21 | 49.45 | $49.54 | 2.9M |
| 2025-04-17 | 49.43 | $49.52 | 1.9M |
| 2025-04-16 | 49.42 | $49.49 | 1.7M |
| 2025-04-15 | 49.41 | $49.47 | 2.9M |
| 2025-04-14 | 49.40 | $49.41 | 2.2M |
| 2025-04-11 | 49.42 | $49.41 | 2.6M |
| 2025-04-10 | 49.44 | $49.39 | 3.8M |
| 2025-04-09 | 49.48 | $49.42 | 6.0M |
| 2025-04-08 | 49.51 | $49.44 | 3.6M |
| 2025-04-07 | 49.54 | $49.44 | 14.8M |
| 2025-04-04 | 49.58 | $49.53 | 6.3M |
| 2025-04-03 | 49.61 | $49.56 | 5.6M |
| 2025-04-02 | 49.63 | $49.53 | 1.7M |
| 2025-04-01 | 49.66 | $49.54 | 2.6M |
| 2025-03-31 | 49.70 | $49.73 | 2.6M |
| 2025-03-28 | 49.68 | $49.72 | 2.5M |
| 2025-03-27 | 49.66 | $49.69 | 1.6M |
| 2025-03-26 | 49.65 | $49.68 | 1.5M |
| 2025-03-25 | 49.64 | $49.67 | 1.4M |
| 2025-03-24 | 49.64 | $49.65 | 1.7M |
| 2025-03-21 | 49.63 | $49.66 | 1.9M |
| 2025-03-20 | 49.63 | $49.65 | 1.3M |
| 2025-03-19 | 49.62 | $49.66 | 2.8M |
| 2025-03-18 | 49.61 | $49.64 | 1.5M |
| 2025-03-17 | 49.61 | $49.63 | 2.0M |
| 2025-03-14 | 49.60 | $49.62 | 2.0M |
| 2025-03-13 | 49.60 | $49.61 | 1.9M |
| 2025-03-12 | 49.61 | $49.60 | 3.2M |
| 2025-03-11 | 49.62 | $49.60 | 3.2M |
| 2025-03-10 | 49.63 | $49.62 | 3.4M |
| 2025-03-07 | 49.63 | $49.60 | 1.9M |
| 2025-03-06 | 49.65 | $49.60 | 2.1M |
| 2025-03-05 | 49.66 | $49.59 | 3.3M |
| 2025-03-04 | 49.69 | $49.60 | 3.3M |
| 2025-03-03 | 49.72 | $49.61 | 3.2M |
| 2025-02-28 | 49.75 | $49.78 | 2.3M |
| 2025-02-27 | 49.73 | $49.74 | 2.1M |
| 2025-02-26 | 49.72 | $49.74 | 1.4M |
| 2025-02-25 | 49.71 | $49.74 | 2.1M |
| 2025-02-24 | 49.69 | $49.72 | 5.6M |
| 2025-02-21 | 49.68 | $49.73 | 1.6M |
| 2025-02-20 | 49.67 | $49.69 | 1.2M |
| 2025-02-19 | 49.66 | $49.69 | 2.1M |
| 2025-02-18 | 49.65 | $49.67 | 1.6M |
| 2025-02-14 | 49.64 | $49.68 | 1.6M |
| 2025-02-13 | 49.63 | $49.66 | 2.6M |
| 2025-02-12 | 49.62 | $49.63 | 3.0M |
| 2025-02-11 | 49.63 | $49.63 | 1.6M |
| 2025-02-10 | 49.63 | $49.62 | 7.0M |
| 2025-02-07 | 49.63 | $49.60 | 1.8M |
| 2025-02-06 | 49.65 | $49.60 | 1.8M |
| 2025-02-05 | 49.67 | $49.60 | 1.8M |
| 2025-02-04 | 49.69 | $49.59 | 3.2M |
| 2025-02-03 | 49.72 | $49.58 | 3.3M |
| 2025-01-31 | 49.76 | $49.76 | 2.5M |
| 2025-01-30 | 49.74 | $49.75 | 10.3M |
| 2025-01-29 | 49.73 | $49.75 | 5.3M |
| 2025-01-28 | 49.72 | $49.74 | 1.5M |
| 2025-01-27 | 49.71 | $49.73 | 1.8M |
| 2025-01-24 | 49.69 | $49.73 | 1.3M |
| 2025-01-23 | 49.68 | $49.71 | 1.5M |
| 2025-01-22 | 49.66 | $49.70 | 2.1M |
| 2025-01-21 | 49.65 | $49.69 | 1.9M |
| 2025-01-17 | 49.63 | $49.67 | 1.5M |
| 2025-01-16 | 49.62 | $49.65 | 4.4M |
| 2025-01-15 | 49.61 | $49.66 | 2.0M |
| 2025-01-14 | 49.60 | $49.64 | 1.4M |
| 2025-01-13 | 49.59 | $49.62 | 2.3M |
| 2025-01-10 | 49.58 | $49.61 | 2.3M |
| 2025-01-08 | 49.58 | $49.61 | 7.6M |
| 2025-01-07 | 49.58 | $49.59 | 1.5M |
| 2025-01-06 | 49.58 | $49.59 | 1.5M |
| 2025-01-03 | 49.59 | $49.58 | 1.4M |
| 2025-01-02 | 49.60 | $49.56 | 1.8M |
| 2024-12-31 | 49.61 | $49.55 | 1.6M |
| 2024-12-30 | 49.64 | $49.54 | 2.6M |
| 2024-12-27 | 49.68 | $49.52 | 2.2M |
| 2024-12-26 | 49.73 | $49.74 | 1.0M |
| 2024-12-24 | 49.72 | $49.75 | 743800 |
| 2024-12-23 | 49.71 | $49.73 | 1.3M |
| 2024-12-20 | 49.70 | $49.73 | 2.1M |
| 2024-12-19 | 49.69 | $49.70 | 4.5M |
| 2024-12-18 | 49.68 | $49.69 | 1.7M |
| 2024-12-17 | 49.68 | $49.71 | 3.0M |
| 2024-12-16 | 49.67 | $49.69 | 2.1M |
| 2024-12-13 | 49.66 | $49.67 | 1.4M |
| 2024-12-12 | 49.66 | $49.67 | 1.2M |
| 2024-12-11 | 49.66 | $49.67 | 1.1M |
| 2024-12-10 | 49.65 | $49.66 | 1.4M |
| 2024-12-09 | 49.66 | $49.66 | 1.9M |
| 2024-12-06 | 49.66 | $49.65 | 2.7M |
| 2024-12-05 | 49.66 | $49.62 | 1.4M |
| 2024-12-04 | 49.68 | $49.62 | 2.1M |
| 2024-12-03 | 49.70 | $49.61 | 1.4M |
| 2024-12-02 | 49.72 | $49.60 | 1.5M |
| 2024-11-29 | 49.76 | $49.79 | 695624 |
| 2024-11-27 | 49.74 | $49.77 | 1.7M |
| 2024-11-26 | 49.72 | $49.75 | 1.5M |
| 2024-11-25 | 49.71 | $49.75 | 1.9M |
| 2024-11-22 | 49.70 | $49.73 | 1.4M |
| 2024-11-21 | 49.68 | $49.70 | 1.2M |
| 2024-11-20 | 49.67 | $49.70 | 1.2M |
| 2024-11-19 | 49.67 | $49.70 | 1.3M |
| 2024-11-18 | 49.65 | $49.69 | 1.3M |
| 2024-11-15 | 49.64 | $49.68 | 1.4M |
| 2024-11-14 | 49.64 | $49.67 | 1.4M |
| 2024-11-13 | 49.63 | $49.65 | 1.7M |
| 2024-11-12 | 49.63 | $49.64 | 1.7M |
| 2024-11-11 | 49.63 | $49.65 | 1.4M |
| 2024-11-08 | 49.63 | $49.65 | 1.2M |
| 2024-11-07 | 49.62 | $49.63 | 2.4M |
| 2024-11-06 | 49.63 | $49.58 | 1.9M |
| 2024-11-05 | 49.65 | $49.58 | 1.4M |
| 2024-11-04 | 49.68 | $49.58 | 1.8M |
| 2024-11-01 | 49.71 | $49.56 | 2.0M |
| 2024-10-31 | 49.75 | $49.75 | 1.9M |
| 2024-10-30 | 49.75 | $49.75 | 2.9M |
| 2024-10-29 | 49.74 | $49.76 | 853161 |
| 2024-10-28 | 49.73 | $49.75 | 1.0M |
| 2024-10-25 | 49.72 | $49.74 | 1.1M |
| 2024-10-24 | 49.71 | $49.72 | 1.0M |
| 2024-10-23 | 49.70 | $49.71 | 1.1M |
| 2024-10-22 | 49.69 | $49.72 | 1.3M |
| 2024-10-21 | 49.68 | $49.71 | 1.2M |
| 2024-10-18 | 49.67 | $49.71 | 4.0M |
| 2024-10-17 | 49.66 | $49.70 | 1.4M |
| 2024-10-16 | 49.65 | $49.69 | 1.7M |
| 2024-10-15 | 49.64 | $49.67 | 1.1M |
| 2024-10-14 | 49.63 | $49.65 | 1.3M |
| 2024-10-11 | 49.63 | $49.68 | 1.8M |
| 2024-10-10 | 49.62 | $49.64 | 1.6M |
| 2024-10-09 | 49.62 | $49.61 | 1.2M |
| 2024-10-08 | 49.63 | $49.62 | 1.8M |
| 2024-10-07 | 49.63 | $49.60 | 1.5M |
| 2024-10-04 | 49.65 | $49.59 | 1.7M |
| 2024-10-03 | 49.67 | $49.59 | 1.1M |
| 2024-10-02 | 49.70 | $49.59 | 4.6M |
| 2024-10-01 | 49.74 | $49.59 | 6.2M |
| 2024-09-30 | 49.78 | $49.78 | 1.6M |
| 2024-09-27 | 49.77 | $49.80 | 2.4M |
| 2024-09-26 | 49.75 | $49.76 | 1.6M |
| 2024-09-25 | 49.74 | $49.76 | 1.3M |
| 2024-09-24 | 49.73 | $49.77 | 1.2M |
| 2024-09-23 | 49.71 | $49.74 | 2.0M |
| 2024-09-20 | 49.69 | $49.73 | 2.5M |
| 2024-09-19 | 49.68 | $49.70 | 1.4M |
| 2024-09-18 | 49.67 | $49.69 | 1.8M |
| 2024-09-17 | 49.66 | $49.68 | 1.5M |
| 2024-09-16 | 49.65 | $49.69 | 1.6M |
| 2024-09-13 | 49.64 | $49.68 | 1.4M |
| 2024-09-12 | 49.63 | $49.64 | 1.5M |
| 2024-09-11 | 49.62 | $49.62 | 1.8M |
| 2024-09-10 | 49.63 | $49.63 | 5.3M |
| 2024-09-09 | 49.63 | $49.60 | 3.3M |
| 2024-09-06 | 49.64 | $49.61 | 2.5M |
| 2024-09-05 | 49.65 | $49.57 | 1.8M |
| 2024-09-04 | 49.68 | $49.58 | 2.1M |
| 2024-09-03 | 49.70 | $49.55 | 3.3M |
| 2024-08-30 | 49.75 | $49.77 | 1.3M |
| 2024-08-29 | 49.73 | $49.74 | 1.5M |
| 2024-08-28 | 49.72 | $49.73 | 2.1M |
| 2024-08-27 | 49.71 | $49.73 | 1.3M |
| 2024-08-26 | 49.69 | $49.72 | 1.4M |
| 2024-08-23 | 49.67 | $49.72 | 1.6M |
| 2024-08-22 | 49.65 | $49.67 | 1.7M |
| 2024-08-21 | 49.64 | $49.69 | 3.5M |
| 2024-08-20 | 49.63 | $49.68 | 1.0M |
| 2024-08-19 | 49.61 | $49.65 | 2.0M |
| 2024-08-16 | 49.59 | $49.64 | 1.1M |
| 2024-08-15 | 49.58 | $49.61 | 1.4M |
| 2024-08-14 | 49.58 | $49.62 | 1.3M |
| 2024-08-13 | 49.57 | $49.61 | 1.5M |
| 2024-08-12 | 49.56 | $49.59 | 3.5M |
| 2024-08-09 | 49.55 | $49.56 | 1.1M |
| 2024-08-08 | 49.56 | $49.53 | 1.4M |
| 2024-08-07 | 49.57 | $49.52 | 2.7M |
| 2024-08-06 | 49.60 | $49.53 | 1.6M |
| 2024-08-05 | 49.62 | $49.52 | 6.9M |
| 2024-08-02 | 49.66 | $49.57 | 2.1M |
| 2024-08-01 | 49.68 | $49.54 | 2.1M |
| 2024-07-31 | 49.72 | $49.73 | 1.7M |
| 2024-07-30 | 49.71 | $49.72 | 1.5M |
| 2024-07-29 | 49.70 | $49.72 | 1.1M |
| 2024-07-26 | 49.68 | $49.72 | 1.1M |
| 2024-07-25 | 49.66 | $49.67 | 1.3M |
| 2024-07-24 | 49.65 | $49.69 | 1.2M |
| 2024-07-23 | 49.64 | $49.67 | 1.4M |
| 2024-07-22 | 49.62 | $49.65 | 1.4M |
| 2024-07-19 | 49.61 | $49.64 | 952243 |
| 2024-07-18 | 49.60 | $49.63 | 1.6M |
| 2024-07-17 | 49.59 | $49.63 | 1.4M |
| 2024-07-16 | 49.58 | $49.62 | 1.1M |
| 2024-07-15 | 49.57 | $49.61 | 3.8M |
| 2024-07-12 | 49.56 | $49.61 | 1.4M |
| 2024-07-11 | 49.55 | $49.59 | 1.1M |
| 2024-07-10 | 49.55 | $49.56 | 904136 |
| 2024-07-09 | 49.55 | $49.56 | 980843 |
| 2024-07-08 | 49.55 | $49.55 | 1.3M |
| 2024-07-05 | 49.56 | $49.54 | 1.5M |
| 2024-07-03 | 49.57 | $49.52 | 1.1M |
| 2024-07-02 | 49.60 | $49.50 | 1.6M |
| 2024-07-01 | 49.63 | $49.47 | 1.3M |
| 2024-06-28 | 49.68 | $49.70 | 941900 |
| 2024-06-27 | 49.67 | $49.70 | 942900 |
| 2024-06-26 | 49.66 | $49.68 | 945000 |
| 2024-06-25 | 49.65 | $49.68 | 3.1M |
| 2024-06-24 | 49.64 | $49.67 | 1.1M |
| 2024-06-21 | 49.63 | $49.67 | 1.0M |
| 2024-06-20 | 49.61 | $49.64 | 1.4M |
| 2024-06-18 | 49.60 | $49.65 | 1.1M |
| 2024-06-17 | 49.59 | $49.61 | 1.2M |
| 2024-06-14 | 49.59 | $49.62 | 1.2M |
| 2024-06-13 | 49.58 | $49.60 | 881342 |
| 2024-06-12 | 49.58 | $49.59 | 4.8M |
| 2024-06-11 | 49.58 | $49.59 | 716500 |
| 2024-06-10 | 49.59 | $49.58 | 938808 |
| 2024-06-07 | 49.60 | $49.56 | 1.7M |
| 2024-06-06 | 49.61 | $49.56 | 1.1M |
| 2024-06-05 | 49.63 | $49.55 | 1.1M |
| 2024-06-04 | 49.66 | $49.55 | 1.2M |
| 2024-06-03 | 49.69 | $49.54 | 1.3M |
| 2024-05-31 | 49.73 | $49.75 | 1.0M |
| 2024-05-30 | 49.72 | $49.73 | 1.1M |
| 2024-05-29 | 49.70 | $49.71 | 1.0M |
| 2024-05-28 | 49.69 | $49.71 | 1.4M |
| 2024-05-24 | 49.68 | $49.70 | 1.4M |
| 2024-05-23 | 49.66 | $49.68 | 1.0M |
| 2024-05-22 | 49.65 | $49.67 | 988407 |
| 2024-05-21 | 49.64 | $49.67 | 1.1M |
| 2024-05-20 | 49.63 | $49.65 | 975034 |
| 2024-05-17 | 49.61 | $49.65 | 735100 |
| 2024-05-16 | 49.60 | $49.64 | 2.2M |
| 2024-05-15 | 49.59 | $49.64 | 1.4M |
| 2024-05-14 | 49.57 | $49.60 | 1.0M |
| 2024-05-13 | 49.56 | $49.59 | 1.6M |
| 2024-05-10 | 49.56 | $49.56 | 978700 |
| 2024-05-09 | 49.56 | $49.57 | 1.2M |
| 2024-05-08 | 49.56 | $49.55 | 2.4M |
| 2024-05-07 | 49.57 | $49.54 | 862805 |
| 2024-05-06 | 49.58 | $49.54 | 1.4M |
| 2024-05-03 | 49.59 | $49.54 | 1.2M |
| 2024-05-02 | 49.61 | $49.51 | 1.6M |
| 2024-05-01 | 49.64 | $49.50 | 2.0M |
| 2024-04-30 | 49.68 | $49.70 | 1.7M |
| 2024-04-29 | 49.66 | $49.69 | 3.4M |
| 2024-04-26 | 49.65 | $49.67 | 941800 |
| 2024-04-25 | 49.63 | $49.66 | 1.4M |
| 2024-04-24 | 49.62 | $49.64 | 1.3M |
| 2024-04-23 | 49.61 | $49.65 | 1.2M |
| 2024-04-22 | 49.59 | $49.63 | 1.7M |
| 2024-04-19 | 49.58 | $49.62 | 1.3M |
| 2024-04-18 | 49.57 | $49.60 | 1.3M |
| 2024-04-17 | 49.56 | $49.60 | 2.1M |
| 2024-04-16 | 49.54 | $49.57 | 1.6M |
| 2024-04-15 | 49.54 | $49.57 | 1.0M |
| 2024-04-12 | 49.53 | $49.58 | 1.1M |
| 2024-04-11 | 49.52 | $49.55 | 1.0M |
| 2024-04-10 | 49.52 | $49.50 | 2.0M |
| 2024-04-09 | 49.53 | $49.55 | 877800 |
| 2024-04-08 | 49.53 | $49.53 | 934900 |
| 2024-04-05 | 49.54 | $49.52 | 960535 |
| 2024-04-04 | 49.55 | $49.51 | 752713 |
| 2024-04-03 | 49.57 | $49.50 | 1.0M |
| 2024-04-02 | 49.60 | $49.48 | 1.7M |
| 2024-04-01 | 49.63 | $49.47 | 1.2M |
| 2024-03-28 | 49.68 | $49.70 | 1.4M |
| 2024-03-27 | 49.67 | $49.69 | 1.4M |
| 2024-03-26 | 49.65 | $49.68 | 972400 |
| 2024-03-25 | 49.64 | $49.67 | 1.3M |
| 2024-03-22 | 49.62 | $49.66 | 1.1M |
| 2024-03-21 | 49.60 | $49.64 | 809638 |
| 2024-03-20 | 49.59 | $49.62 | 656130 |
| 2024-03-19 | 49.58 | $49.62 | 945234 |
| 2024-03-18 | 49.56 | $49.60 | 1.2M |
| 2024-03-15 | 49.55 | $49.58 | 794944 |
| 2024-03-14 | 49.54 | $49.57 | 790200 |
| 2024-03-13 | 49.53 | $49.56 | 1.3M |
| 2024-03-12 | 49.53 | $49.55 | 1.2M |
| 2024-03-11 | 49.53 | $49.54 | 1.1M |
| 2024-03-08 | 49.53 | $49.54 | 1.3M |
| 2024-03-07 | 49.53 | $49.51 | 1.1M |
| 2024-03-06 | 49.54 | $49.49 | 1.1M |
| 2024-03-05 | 49.55 | $49.50 | 1.2M |
| 2024-03-04 | 49.57 | $49.47 | 1.0M |
| 2024-03-01 | 49.61 | $49.47 | 1.7M |
| 2024-02-29 | 49.65 | $49.66 | 3.0M |
| 2024-02-28 | 49.64 | $49.65 | 1.1M |
| 2024-02-27 | 49.63 | $49.65 | 943917 |
| 2024-02-26 | 49.61 | $49.64 | 1.1M |
| 2024-02-23 | 49.60 | $49.64 | 938300 |
| 2024-02-22 | 49.58 | $49.61 | 866035 |
| 2024-02-21 | 49.57 | $49.61 | 1.1M |
| 2024-02-20 | 49.55 | $49.59 | 1.4M |
| 2024-02-16 | 49.54 | $49.58 | 1.2M |
| 2024-02-15 | 49.53 | $49.57 | 1.2M |
| 2024-02-14 | 49.51 | $49.55 | 990716 |
| 2024-02-13 | 49.51 | $49.51 | 1.1M |
| 2024-02-12 | 49.51 | $49.54 | 1.2M |
| 2024-02-09 | 49.51 | $49.50 | 956938 |
| 2024-02-08 | 49.51 | $49.49 | 1.3M |
| 2024-02-07 | 49.52 | $49.49 | 863631 |
| 2024-02-06 | 49.54 | $49.48 | 1.0M |
| 2024-02-05 | 49.56 | $49.46 | 1.6M |
| 2024-02-02 | 49.59 | $49.44 | 1.6M |
| 2024-02-01 | 49.63 | $49.45 | 1.4M |
| 2024-01-31 | 49.68 | $49.70 | 1.2M |
| 2024-01-30 | 49.66 | $49.66 | 1.9M |
| 2024-01-29 | 49.65 | $49.67 | 1.2M |
| 2024-01-26 | 49.63 | $49.64 | 625851 |
| 2024-01-25 | 49.61 | $49.64 | 937922 |
| 2024-01-24 | 49.59 | $49.60 | 844107 |
| 2024-01-23 | 49.58 | $49.60 | 748538 |
| 2024-01-22 | 49.56 | $49.60 | 1.1M |
| 2024-01-19 | 49.54 | $49.58 | 1.2M |
| 2024-01-18 | 49.52 | $49.55 | 1.2M |
| 2024-01-17 | 49.50 | $49.55 | 1.1M |
| 2024-01-16 | 49.49 | $49.53 | 1.3M |
| 2024-01-12 | 49.47 | $49.54 | 1.2M |
| 2024-01-11 | 49.45 | $49.50 | 6.2M |
| 2024-01-10 | 49.43 | $49.46 | 1.3M |
| 2024-01-09 | 49.43 | $49.45 | 942711 |
| 2024-01-08 | 49.43 | $49.45 | 1.1M |
| 2024-01-05 | 49.42 | $49.43 | 1.1M |
| 2024-01-04 | 49.42 | $49.41 | 883960 |
| 2024-01-03 | 49.43 | $49.41 | 941139 |
| 2024-01-02 | 49.45 | $49.39 | 1.0M |
| 2023-12-29 | 49.47 | $49.39 | 687719 |
| 2023-12-28 | 49.49 | $49.37 | 1.4M |
| 2023-12-27 | 49.53 | $49.36 | 1.1M |
| 2023-12-26 | 49.58 | $49.60 | 1.3M |
| 2023-12-22 | 49.56 | $49.58 | 931704 |
| 2023-12-21 | 49.54 | $49.57 | 1.1M |
| 2023-12-20 | 49.52 | $49.56 | 1.2M |
| 2023-12-19 | 49.50 | $49.52 | 921635 |
| 2023-12-18 | 49.49 | $49.53 | 2.3M |
| 2023-12-15 | 49.47 | $49.50 | 2.0M |
| 2023-12-14 | 49.46 | $49.50 | 1.3M |
| 2023-12-13 | 49.44 | $49.49 | 1.6M |
| 2023-12-12 | 49.42 | $49.43 | 1.5M |
| 2023-12-11 | 49.42 | $49.43 | 1.1M |
| 2023-12-08 | 49.42 | $49.38 | 1.3M |
| 2023-12-07 | 49.43 | $49.40 | 958239 |
| 2023-12-06 | 49.44 | $49.39 | 1.0M |
| 2023-12-05 | 49.46 | $49.38 | 1.9M |
| 2023-12-04 | 49.48 | $49.37 | 1.7M |
| 2023-12-01 | 49.50 | $49.35 | 1.6M |
| 2023-11-30 | 49.54 | $49.56 | 847500 |
| 2023-11-29 | 49.52 | $49.55 | 1.2M |
| 2023-11-28 | 49.50 | $49.53 | 684000 |
| 2023-11-27 | 49.48 | $49.52 | 1.3M |
| 2023-11-24 | 49.46 | $49.50 | 495421 |
| 2023-11-22 | 49.43 | $49.48 | 842000 |
| 2023-11-21 | 49.41 | $49.44 | 2.1M |
| 2023-11-20 | 49.40 | $49.45 | 786700 |
| 2023-11-17 | 49.38 | $49.43 | 1.2M |
| 2023-11-16 | 49.36 | $49.41 | 764023 |
| 2023-11-15 | 49.34 | $49.39 | 1.8M |
| 2023-11-14 | 49.32 | $49.39 | 1.1M |
| 2023-11-13 | 49.31 | $49.35 | 636500 |
| 2023-11-10 | 49.30 | $49.30 | 937500 |
| 2023-11-09 | 49.30 | $49.30 | 1.0M |
| 2023-11-08 | 49.31 | $49.30 | 1.7M |
| 2023-11-07 | 49.32 | $49.32 | 965400 |
| 2023-11-06 | 49.33 | $49.28 | 2.0M |
| 2023-11-03 | 49.35 | $49.29 | 3.1M |
| 2023-11-02 | 49.37 | $49.26 | 1.3M |
| 2023-11-01 | 49.41 | $49.25 | 824126 |
| 2023-10-31 | 49.46 | $49.47 | 811310 |
| 2023-10-30 | 49.44 | $49.47 | 596811 |
| 2023-10-27 | 49.43 | $49.45 | 1.0M |
| 2023-10-26 | 49.42 | $49.45 | 1.1M |
| 2023-10-25 | 49.40 | $49.43 | 569645 |
| 2023-10-24 | 49.39 | $49.42 | 990706 |
| 2023-10-23 | 49.37 | $49.41 | 2.0M |
| 2023-10-20 | 49.36 | $49.41 | 1.9M |
| 2023-10-19 | 49.35 | $49.37 | 647702 |
| 2023-10-18 | 49.34 | $49.37 | 772110 |
| 2023-10-17 | 49.33 | $49.34 | 898000 |
| 2023-10-16 | 49.33 | $49.36 | 814500 |
| 2023-10-13 | 49.33 | $49.36 | 692738 |
| 2023-10-12 | 49.32 | $49.35 | 577522 |
| 2023-10-11 | 49.32 | $49.35 | 817500 |
| 2023-10-10 | 49.32 | $49.32 | 696827 |
| 2023-10-09 | 49.32 | $49.33 | 443339 |
| 2023-10-06 | 49.33 | $49.31 | 1.0M |
| 2023-10-05 | 49.34 | $49.30 | 717600 |
| 2023-10-04 | 49.36 | $49.28 | 1.5M |
| 2023-10-03 | 49.39 | $49.28 | 1.3M |
| 2023-10-02 | 49.42 | $49.26 | 4.2M |
| 2023-09-29 | 49.47 | $49.49 | 668108 |
| 2023-09-28 | 49.45 | $49.47 | 810822 |
| 2023-09-27 | 49.44 | $49.46 | 1.1M |
| 2023-09-26 | 49.43 | $49.45 | 2.3M |
| 2023-09-25 | 49.42 | $49.46 | 710400 |
| 2023-09-22 | 49.40 | $49.44 | 3.4M |
| 2023-09-21 | 49.39 | $49.42 | 916428 |
| 2023-09-20 | 49.38 | $49.42 | 687219 |
| 2023-09-19 | 49.36 | $49.41 | 1.2M |
| 2023-09-18 | 49.35 | $49.39 | 664800 |
| 2023-09-15 | 49.34 | $49.36 | 812800 |
| 2023-09-14 | 49.33 | $49.35 | 1.1M |
| 2023-09-13 | 49.33 | $49.36 | 615300 |
| 2023-09-12 | 49.33 | $49.33 | 1.1M |
| 2023-09-11 | 49.33 | $49.32 | 2.6M |
| 2023-09-08 | 49.34 | $49.32 | 537700 |
| 2023-09-07 | 49.35 | $49.29 | 889119 |
| 2023-09-06 | 49.37 | $49.29 | 704600 |
| 2023-09-05 | 49.40 | $49.31 | 750235 |
| 2023-09-01 | 49.43 | $49.26 | 794234 |
| 2023-08-31 | 49.48 | $49.51 | 625518 |
| 2023-08-30 | 49.46 | $49.47 | 796306 |
| 2023-08-29 | 49.44 | $49.49 | 856300 |
| 2023-08-28 | 49.42 | $49.43 | 425000 |
| 2023-08-25 | 49.41 | $49.43 | 411000 |
| 2023-08-24 | 49.40 | $49.42 | 510800 |
| 2023-08-23 | 49.38 | $49.41 | 600200 |
| 2023-08-22 | 49.37 | $49.40 | 493800 |
| 2023-08-21 | 49.36 | $49.39 | 1.7M |
| 2023-08-18 | 49.35 | $49.39 | 811300 |
| 2023-08-17 | 49.33 | $49.36 | 580046 |
| 2023-08-16 | 49.32 | $49.35 | 712520 |
| 2023-08-15 | 49.32 | $49.33 | 698535 |
| 2023-08-14 | 49.31 | $49.33 | 509000 |
| 2023-08-11 | 49.31 | $49.31 | 409200 |
| 2023-08-10 | 49.31 | $49.32 | 8.7M |
| 2023-08-09 | 49.32 | $49.32 | 669600 |
| 2023-08-08 | 49.32 | $49.31 | 669600 |
| 2023-08-07 | 49.32 | $49.31 | 2.5M |
| 2023-08-04 | 49.33 | $49.30 | 1.0M |
| 2023-08-03 | 49.34 | $49.27 | 829300 |
| 2023-08-02 | 49.36 | $49.25 | 851800 |
| 2023-08-01 | 49.40 | $49.22 | 1.6M |
| 2023-07-31 | 49.45 | $49.49 | 665200 |
| 2023-07-28 | 49.42 | $49.46 | 863336 |
| 2023-07-27 | 49.40 | $49.41 | 710100 |
| 2023-07-26 | 49.39 | $49.41 | 640917 |
| 2023-07-25 | 49.37 | $49.40 | 857300 |
| 2023-07-24 | 49.36 | $49.38 | 713300 |
| 2023-07-21 | 49.35 | $49.36 | 422400 |
| 2023-07-20 | 49.34 | $49.37 | 513733 |
| 2023-07-19 | 49.32 | $49.34 | 667100 |
| 2023-07-18 | 49.31 | $49.34 | 1.1M |
| 2023-07-17 | 49.30 | $49.32 | 917500 |
| 2023-07-14 | 49.30 | $49.32 | 643306 |
| 2023-07-13 | 49.29 | $49.33 | 745128 |
| 2023-07-12 | 49.27 | $49.30 | 1.1M |
| 2023-07-11 | 49.27 | $49.27 | 2.2M |
| 2023-07-10 | 49.27 | $49.26 | 973315 |
| 2023-07-07 | 49.28 | $49.23 | 546500 |
| 2023-07-06 | 49.29 | $49.20 | 631712 |
| 2023-07-05 | 49.32 | $49.20 | 484610 |
| 2023-07-03 | 49.36 | $49.20 | 451635 |
| 2023-06-30 | 49.40 | $49.41 | 704994 |
| 2023-06-29 | 49.38 | $49.39 | 1.1M |
| 2023-06-28 | 49.37 | $49.39 | 521800 |
| 2023-06-27 | 49.35 | $49.36 | 560305 |
| 2023-06-26 | 49.34 | $49.38 | 429664 |
| 2023-06-23 | 49.31 | $49.36 | 551600 |
| 2023-06-22 | 49.29 | $49.33 | 670639 |
| 2023-06-21 | 49.28 | $49.33 | 799800 |
| 2023-06-20 | 49.26 | $49.32 | 693210 |
| 2023-06-16 | 49.23 | $49.28 | 687100 |
| 2023-06-15 | 49.22 | $49.27 | 892611 |
| 2023-06-14 | 49.20 | $49.24 | 1.1M |
| 2023-06-13 | 49.20 | $49.24 | 1.0M |
| 2023-06-12 | 49.19 | $49.22 | 714000 |
| 2023-06-09 | 49.18 | $49.18 | 589500 |
| 2023-06-08 | 49.19 | $49.19 | 513200 |
| 2023-06-07 | 49.20 | $49.16 | 584511 |
| 2023-06-06 | 49.22 | $49.17 | 2.2M |
| 2023-06-05 | 49.24 | $49.17 | 763653 |
| 2023-06-02 | 49.26 | $49.14 | 1.5M |
| 2023-06-01 | 49.30 | $49.17 | 757900 |
| 2023-05-31 | 49.33 | $49.39 | 985000 |
| 2023-05-30 | 49.31 | $49.35 | 4.0M |
| 2023-05-26 | 49.29 | $49.29 | 516303 |
| 2023-05-25 | 49.29 | $49.30 | 1.2M |
| 2023-05-24 | 49.28 | $49.32 | 932300 |
| 2023-05-23 | 49.26 | $49.31 | 690400 |
| 2023-05-22 | 49.25 | $49.26 | 538300 |
| 2023-05-19 | 49.24 | $49.26 | 1.1M |
| 2023-05-18 | 49.24 | $49.26 | 687600 |
| 2023-05-17 | 49.23 | $49.25 | 925024 |
| 2023-05-16 | 49.23 | $49.24 | 516508 |
| 2023-05-15 | 49.22 | $49.26 | 722815 |
| 2023-05-12 | 49.22 | $49.23 | 864900 |
| 2023-05-11 | 49.22 | $49.23 | 599249 |
| 2023-05-10 | 49.22 | $49.22 | 629209 |
| 2023-05-09 | 49.22 | $49.19 | 510300 |
| 2023-05-08 | 49.23 | $49.20 | 1.7M |
| 2023-05-05 | 49.24 | $49.17 | 608300 |
| 2023-05-04 | 49.27 | $49.27 | 1.1M |
| 2023-05-03 | 49.27 | $49.20 | 541019 |
| 2023-05-02 | 49.29 | $49.19 | 884100 |
| 2023-05-01 | 49.32 | $49.14 | 1.1M |
| 2023-04-28 | 49.37 | $49.39 | 684213 |
| 2023-04-27 | 49.35 | $49.36 | 613800 |
| 2023-04-26 | 49.34 | $49.35 | 796608 |
| 2023-04-25 | 49.33 | $49.37 | 915504 |
| 2023-04-24 | 49.30 | $49.35 | 444129 |
| 2023-04-21 | 49.28 | $49.32 | 509831 |
| 2023-04-20 | 49.26 | $49.29 | 530647 |
| 2023-04-19 | 49.25 | $49.29 | 812700 |
| 2023-04-18 | 49.23 | $49.28 | 558700 |
| 2023-04-17 | 49.22 | $49.27 | 370549 |
| 2023-04-14 | 49.20 | $49.23 | 745445 |
| 2023-04-13 | 49.19 | $49.24 | 741900 |
| 2023-04-12 | 49.18 | $49.24 | 496100 |
| 2023-04-11 | 49.17 | $49.20 | 770527 |
| 2023-04-10 | 49.17 | $49.19 | 969447 |
| 2023-04-06 | 49.17 | $49.14 | 615500 |
| 2023-04-05 | 49.18 | $49.15 | 517400 |
| 2023-04-04 | 49.20 | $49.17 | 898211 |
| 2023-04-03 | 49.21 | $49.13 | 574600 |
| 2023-03-31 | 49.24 | $49.30 | 936200 |
| 2023-03-30 | 49.23 | $49.30 | 704445 |
| 2023-03-29 | 49.21 | $49.27 | 493117 |
| 2023-03-28 | 49.19 | $49.25 | 493300 |
| 2023-03-27 | 49.18 | $49.22 | 375325 |
| 2023-03-24 | 49.18 | $49.24 | 446700 |
| 2023-03-23 | 49.17 | $49.26 | 825300 |
| 2023-03-22 | 49.16 | $49.25 | 618800 |
| 2023-03-21 | 49.14 | $49.16 | 389800 |
| 2023-03-20 | 49.15 | $49.14 | 535741 |
| 2023-03-17 | 49.18 | $49.22 | 859900 |
| 2023-03-16 | 49.18 | $49.11 | 863347 |
| 2023-03-15 | 49.21 | $49.22 | 1.4M |
| 2023-03-14 | 49.23 | $48.98 | 2.9M |
| 2023-03-13 | 49.32 | $49.25 | 1.5M |
| 2023-03-10 | 49.34 | $49.37 | 3.2M |
| 2023-03-09 | 49.34 | $49.35 | 1.0M |
| 2023-03-08 | 49.34 | $49.32 | 1.8M |
| 2023-03-07 | 49.34 | $49.30 | 503100 |
| 2023-03-06 | 49.36 | $49.32 | 1.1M |
| 2023-03-03 | 49.37 | $49.31 | 654900 |
| 2023-03-02 | 49.39 | $49.30 | 1.2M |
| 2023-03-01 | 49.41 | $49.27 | 1.4M |
| 2023-02-28 | 49.45 | $49.47 | 905233 |
| 2023-02-27 | 49.44 | $49.45 | 869145 |
| 2023-02-24 | 49.42 | $49.42 | 1.4M |
| 2023-02-23 | 49.41 | $49.43 | 458900 |
| 2023-02-22 | 49.40 | $49.42 | 655525 |
| 2023-02-21 | 49.38 | $49.40 | 1.6M |
| 2023-02-17 | 49.37 | $49.39 | 991521 |
| 2023-02-16 | 49.35 | $49.39 | 3.7M |
| 2023-02-15 | 49.33 | $49.38 | 4.5M |
| 2023-02-14 | 49.31 | $49.34 | 730125 |
| 2023-02-13 | 49.30 | $49.33 | 733206 |
| 2023-02-10 | 49.29 | $49.31 | 1.4M |
| 2023-02-09 | 49.28 | $49.29 | 1.1M |
| 2023-02-08 | 49.28 | $49.29 | 921815 |
| 2023-02-07 | 49.27 | $49.26 | 1.3M |
| 2023-02-06 | 49.28 | $49.21 | 1.9M |
| 2023-02-03 | 49.29 | $49.20 | 1.5M |
| 2023-02-02 | 49.32 | $49.20 | 1.4M |
| 2023-02-01 | 49.35 | $49.22 | 1.2M |
| 2023-01-31 | 49.38 | $49.41 | 1.1M |
| 2023-01-30 | 49.36 | $49.36 | 835647 |
| 2023-01-27 | 49.34 | $49.35 | 845900 |
| 2023-01-26 | 49.32 | $49.33 | 844531 |
| 2023-01-25 | 49.31 | $49.34 | 756913 |
| 2023-01-24 | 49.29 | $49.32 | 411800 |
| 2023-01-23 | 49.27 | $49.28 | 488508 |
| 2023-01-20 | 49.25 | $49.28 | 572503 |
| 2023-01-19 | 49.23 | $49.25 | 769500 |
| 2023-01-18 | 49.22 | $49.26 | 1.7M |
| 2023-01-17 | 49.20 | $49.22 | 3.3M |
| 2023-01-13 | 49.19 | $49.20 | 715220 |
| 2023-01-12 | 49.18 | $49.22 | 652041 |
| 2023-01-11 | 49.16 | $49.18 | 542100 |
| 2023-01-10 | 49.15 | $49.16 | 594824 |
| 2023-01-09 | 49.15 | $49.16 | 1.1M |
| 2023-01-06 | 49.15 | $49.18 | 818000 |
| 2023-01-05 | 49.13 | $49.12 | 1.0M |
| 2023-01-04 | 49.13 | $49.13 | 1.3M |
| 2023-01-03 | 49.13 | $49.11 | 903900 |
| 2022-12-30 | 49.14 | $49.10 | 641912 |
| 2022-12-29 | 49.15 | $49.09 | 618243 |
| 2022-12-28 | 49.17 | $49.07 | 928814 |
| 2022-12-27 | 49.19 | $49.19 | 952824 |
| 2022-12-23 | 49.18 | $49.20 | 1.1M |
| 2022-12-22 | 49.17 | $49.19 | 938900 |
| 2022-12-21 | 49.15 | $49.18 | 1.6M |
| 2022-12-20 | 49.14 | $49.16 | 1.3M |
| 2022-12-19 | 49.12 | $49.14 | 1.8M |
| 2022-12-16 | 49.11 | $49.12 | 1.8M |
| 2022-12-15 | 49.11 | $49.12 | 1.2M |
| 2022-12-14 | 49.10 | $49.11 | 920416 |
| 2022-12-13 | 49.09 | $49.11 | 2.9M |
| 2022-12-12 | 49.08 | $49.08 | 1.1M |
| 2022-12-09 | 49.08 | $49.07 | 969901 |
| 2022-12-08 | 49.08 | $49.06 | 667700 |
| 2022-12-07 | 49.08 | $49.06 | 1.2M |
| 2022-12-06 | 49.09 | $49.05 | 975500 |
| 2022-12-05 | 49.10 | $49.02 | 743306 |
| 2022-12-02 | 49.12 | $49.03 | 781616 |
| 2022-12-01 | 49.13 | $49.02 | 4.5M |
| 2022-11-30 | 49.16 | $49.18 | 747218 |
| 2022-11-29 | 49.14 | $49.16 | 1.2M |
| 2022-11-28 | 49.12 | $49.15 | 623917 |
| 2022-11-25 | 49.10 | $49.12 | 431723 |
| 2022-11-23 | 49.08 | $49.12 | 2.0M |
| 2022-11-22 | 49.06 | $49.11 | 995300 |
| 2022-11-21 | 49.04 | $49.08 | 479600 |
| 2022-11-18 | 49.02 | $49.06 | 1.4M |
| 2022-11-17 | 49.01 | $49.04 | 4.7M |
| 2022-11-16 | 48.99 | $49.02 | 829900 |
| 2022-11-15 | 48.98 | $49.02 | 838746 |
| 2022-11-14 | 48.97 | $48.99 | 918200 |
| 2022-11-11 | 48.97 | $49.00 | 546032 |
| 2022-11-10 | 48.96 | $49.03 | 1.3M |
| 2022-11-09 | 48.93 | $48.95 | 815709 |
| 2022-11-08 | 48.94 | $48.96 | 641008 |
| 2022-11-07 | 48.93 | $48.93 | 631100 |
| 2022-11-04 | 48.94 | $48.92 | 566900 |
| 2022-11-03 | 48.95 | $48.91 | 804700 |
| 2022-11-02 | 48.97 | $48.91 | 554400 |
| 2022-11-01 | 48.99 | $48.90 | 731400 |
| 2022-10-31 | 49.03 | $49.03 | 513124 |
| 2022-10-28 | 49.02 | $49.02 | 542100 |
| 2022-10-27 | 49.02 | $49.05 | 588102 |
| 2022-10-26 | 49.01 | $49.04 | 666615 |
| 2022-10-25 | 49.00 | $49.04 | 662626 |
| 2022-10-24 | 48.99 | $49.03 | 557900 |
| 2022-10-21 | 48.98 | $49.06 | 564709 |
| 2022-10-20 | 48.96 | $49.00 | 600100 |
| 2022-10-19 | 48.96 | $49.00 | 704900 |
| 2022-10-18 | 48.95 | $48.98 | 733210 |
| 2022-10-17 | 48.95 | $48.99 | 1.2M |
| 2022-10-14 | 48.95 | $48.95 | 507510 |
| 2022-10-13 | 48.96 | $48.95 | 2.0M |
| 2022-10-12 | 48.97 | $49.00 | 3.8M |
| 2022-10-11 | 48.97 | $49.00 | 1.1M |
| 2022-10-10 | 48.97 | $48.99 | 471800 |
| 2022-10-07 | 48.97 | $48.96 | 1.1M |
| 2022-10-06 | 48.98 | $48.95 | 1.8M |
| 2022-10-05 | 49.01 | $48.95 | 724349 |
| 2022-10-04 | 49.03 | $48.95 | 1.2M |
| 2022-10-03 | 49.06 | $48.98 | 999300 |
| 2022-09-30 | 49.10 | $49.08 | 991516 |
| 2022-09-29 | 49.10 | $49.09 | 1.5M |
| 2022-09-28 | 49.11 | $49.10 | 1.8M |
| 2022-09-27 | 49.11 | $49.10 | 1.5M |
| 2022-09-26 | 49.11 | $49.11 | 717943 |
| 2022-09-23 | 49.11 | $49.12 | 1.7M |
| 2022-09-22 | 49.10 | $49.11 | 1.6M |
| 2022-09-21 | 49.10 | $49.11 | 670929 |
| 2022-09-20 | 49.10 | $49.11 | 712900 |
| 2022-09-19 | 49.10 | $49.10 | 690544 |
| 2022-09-16 | 49.09 | $49.11 | 998943 |
| 2022-09-15 | 49.09 | $49.10 | 992500 |
| 2022-09-14 | 49.09 | $49.09 | 652500 |
| 2022-09-13 | 49.09 | $49.06 | 673519 |
| 2022-09-12 | 49.10 | $49.08 | 414400 |
| 2022-09-09 | 49.10 | $49.07 | 990900 |
| 2022-09-08 | 49.12 | $49.07 | 881800 |
| 2022-09-07 | 49.13 | $49.11 | 975603 |
| 2022-09-06 | 49.13 | $49.06 | 556321 |
| 2022-09-02 | 49.15 | $49.10 | 263100 |
| 2022-09-01 | 49.16 | $49.06 | 885747 |
| 2022-08-31 | 49.18 | $49.17 | 1.3M |
| 2022-08-30 | 49.17 | $49.16 | 667200 |
| 2022-08-29 | 49.16 | $49.15 | 447400 |
| 2022-08-26 | 49.16 | $49.15 | 646330 |
| 2022-08-25 | 49.15 | $49.14 | 394200 |
| 2022-08-24 | 49.14 | $49.14 | 670901 |
| 2022-08-23 | 49.13 | $49.13 | 1.1M |
| 2022-08-22 | 49.12 | $49.13 | 391905 |
| 2022-08-19 | 49.10 | $49.12 | 279600 |
| 2022-08-18 | 49.09 | $49.11 | 449743 |
| 2022-08-17 | 49.08 | $49.09 | 476837 |
| 2022-08-16 | 49.06 | $49.09 | 486500 |
| 2022-08-15 | 49.05 | $49.10 | 472600 |
| 2022-08-12 | 49.03 | $49.06 | 531700 |
| 2022-08-11 | 49.01 | $49.04 | 228917 |
| 2022-08-10 | 49.00 | $49.04 | 991932 |
| 2022-08-09 | 48.99 | $49.00 | 275333 |
| 2022-08-08 | 48.99 | $49.00 | 189700 |
| 2022-08-05 | 48.98 | $48.95 | 279400 |
| 2022-08-04 | 49.00 | $49.00 | 397600 |
| 2022-08-03 | 49.00 | $48.98 | 451800 |
| 2022-08-02 | 49.00 | $48.93 | 430600 |
| 2022-08-01 | 49.02 | $48.97 | 283913 |
| 2022-07-29 | 49.03 | $49.06 | 1.5M |
| 2022-07-28 | 49.02 | $49.06 | 362224 |
| 2022-07-27 | 49.01 | $49.03 | 390200 |
| 2022-07-26 | 49.00 | $49.02 | 241200 |
| 2022-07-25 | 48.99 | $49.03 | 1.4M |
| 2022-07-22 | 48.98 | $49.01 | 489448 |
| 2022-07-21 | 48.97 | $49.02 | 395700 |
| 2022-07-20 | 48.96 | $48.98 | 597922 |
| 2022-07-19 | 48.95 | $48.96 | 510610 |
| 2022-07-18 | 48.96 | $48.95 | 663500 |
| 2022-07-15 | 48.96 | $48.98 | 4.1M |
| 2022-07-14 | 48.96 | $48.98 | 454926 |
| 2022-07-13 | 48.96 | $48.97 | 4.0M |
| 2022-07-12 | 48.97 | $48.99 | 3.5M |
| 2022-07-11 | 48.97 | $48.98 | 2.8M |
| 2022-07-08 | 48.97 | $48.96 | 632926 |
| 2022-07-07 | 48.98 | $48.96 | 397512 |
| 2022-07-06 | 48.99 | $48.95 | 219100 |
| 2022-07-05 | 49.01 | $48.98 | 315320 |
| 2022-07-01 | 49.03 | $48.98 | 420621 |
| 2022-06-30 | 49.05 | $49.07 | 259608 |
| 2022-06-29 | 49.04 | $49.04 | 589116 |
| 2022-06-28 | 49.04 | $49.04 | 246401 |
| 2022-06-27 | 49.05 | $49.04 | 211141 |
| 2022-06-24 | 49.05 | $49.05 | 365200 |
| 2022-06-23 | 49.05 | $49.07 | 1.1M |
| 2022-06-22 | 49.05 | $49.06 | 517524 |
| 2022-06-21 | 49.05 | $49.05 | 389838 |
| 2022-06-17 | 49.05 | $49.04 | 536500 |
| 2022-06-16 | 49.06 | $49.08 | 731300 |
| 2022-06-15 | 49.05 | $49.06 | 648100 |
| 2022-06-14 | 49.05 | $49.04 | 1.1M |
| 2022-06-13 | 49.06 | $49.03 | 423200 |
| 2022-06-10 | 49.07 | $49.05 | 335600 |
| 2022-06-09 | 49.08 | $49.09 | 425700 |
| 2022-06-08 | 49.08 | $49.10 | 243200 |
| 2022-06-07 | 49.08 | $49.10 | 512325 |
| 2022-06-06 | 49.08 | $49.09 | 244224 |
| 2022-06-03 | 49.08 | $49.07 | 403400 |
| 2022-06-02 | 49.09 | $49.07 | 576700 |
| 2022-06-01 | 49.09 | $49.07 | 261000 |
| 2022-05-31 | 49.10 | $49.13 | 238313 |
| 2022-05-27 | 49.10 | $49.12 | 237600 |
| 2022-05-26 | 49.09 | $49.11 | 352437 |
| 2022-05-25 | 49.09 | $49.11 | 682200 |
| 2022-05-24 | 49.09 | $49.11 | 388600 |
| 2022-05-23 | 49.09 | $49.09 | 446146 |
| 2022-05-20 | 49.10 | $49.11 | 372700 |
| 2022-05-19 | 49.10 | $49.10 | 394743 |
| 2022-05-18 | 49.10 | $49.08 | 610232 |
| 2022-05-17 | 49.11 | $49.10 | 468409 |
| 2022-05-16 | 49.12 | $49.12 | 964836 |
| 2022-05-13 | 49.13 | $49.13 | 576400 |
| 2022-05-12 | 49.13 | $49.12 | 723500 |
| 2022-05-11 | 49.14 | $49.12 | 1.1M |
| 2022-05-10 | 49.15 | $49.14 | 340400 |
| 2022-05-09 | 49.15 | $49.15 | 529507 |
| 2022-05-06 | 49.16 | $49.16 | 408239 |
| 2022-05-05 | 49.16 | $49.12 | 319200 |
| 2022-05-04 | 49.18 | $49.16 | 589900 |
| 2022-05-03 | 49.18 | $49.13 | 538448 |
| 2022-05-02 | 49.20 | $49.15 | 304800 |
| 2022-04-29 | 49.22 | $49.19 | 273800 |
| 2022-04-28 | 49.22 | $49.21 | 298425 |
| 2022-04-27 | 49.23 | $49.23 | 361241 |
| 2022-04-26 | 49.22 | $49.23 | 639842 |
| 2022-04-25 | 49.21 | $49.22 | 585118 |
| 2022-04-22 | 49.21 | $49.20 | 636807 |
| 2022-04-21 | 49.21 | $49.21 | 1.3M |
| 2022-04-20 | 49.21 | $49.21 | 258400 |
| 2022-04-19 | 49.21 | $49.18 | 236636 |
| 2022-04-18 | 49.21 | $49.22 | 187300 |
| 2022-04-14 | 49.21 | $49.20 | 389800 |
| 2022-04-13 | 49.21 | $49.21 | 371800 |
| 2022-04-12 | 49.20 | $49.24 | 516610 |
| 2022-04-11 | 49.19 | $49.20 | 953218 |
| 2022-04-08 | 49.18 | $49.20 | 363100 |
| 2022-04-07 | 49.18 | $49.19 | 485600 |
| 2022-04-06 | 49.18 | $49.17 | 875500 |
| 2022-04-05 | 49.18 | $49.19 | 367900 |
| 2022-04-04 | 49.18 | $49.20 | 214900 |
| 2022-04-01 | 49.18 | $49.15 | 335100 |
| 2022-03-31 | 49.19 | $49.21 | 476000 |
| 2022-03-30 | 49.19 | $49.23 | 634826 |
| 2022-03-29 | 49.17 | $49.21 | 217007 |
| 2022-03-28 | 49.17 | $49.22 | 411122 |
| 2022-03-25 | 49.16 | $49.17 | 167600 |
| 2022-03-24 | 49.16 | $49.20 | 203843 |
| 2022-03-23 | 49.16 | $49.19 | 149200 |
| 2022-03-22 | 49.15 | $49.19 | 172900 |
| 2022-03-21 | 49.15 | $49.16 | 192100 |
| 2022-03-18 | 49.16 | $49.18 | 214210 |
| 2022-03-17 | 49.17 | $49.20 | 200801 |
| 2022-03-16 | 49.17 | $49.18 | 507600 |
| 2022-03-15 | 49.18 | $49.18 | 231322 |
| 2022-03-14 | 49.19 | $49.20 | 120900 |
| 2022-03-11 | 49.20 | $49.18 | 194249 |
| 2022-03-10 | 49.21 | $49.20 | 370300 |
| 2022-03-09 | 49.23 | $49.23 | 377500 |
| 2022-03-08 | 49.24 | $49.22 | 162414 |
| 2022-03-07 | 49.26 | $49.25 | 12.9M |
| 2022-03-04 | 49.27 | $49.25 | 243122 |
| 2022-03-03 | 49.29 | $49.25 | 327415 |
| 2022-03-02 | 49.31 | $49.25 | 277008 |
| 2022-03-01 | 49.34 | $49.34 | 500439 |
| 2022-02-28 | 49.34 | $49.32 | 262307 |
| 2022-02-25 | 49.35 | $49.35 | 328500 |
| 2022-02-24 | 49.36 | $49.35 | 417200 |
| 2022-02-23 | 49.36 | $49.36 | 416800 |
| 2022-02-22 | 49.37 | $49.37 | 386400 |
| 2022-02-18 | 49.37 | $49.39 | 252300 |
| 2022-02-17 | 49.37 | $49.39 | 275900 |
| 2022-02-16 | 49.37 | $49.39 | 178000 |
| 2022-02-15 | 49.37 | $49.39 | 200700 |
| 2022-02-14 | 49.37 | $49.36 | 254607 |
| 2022-02-11 | 49.38 | $49.39 | 413237 |
| 2022-02-10 | 49.39 | $49.35 | 275500 |
| 2022-02-09 | 49.41 | $49.40 | 487910 |
| 2022-02-08 | 49.41 | $49.40 | 216800 |
| 2022-02-07 | 49.42 | $49.42 | 186703 |
| 2022-02-04 | 49.42 | $49.40 | 149200 |
| 2022-02-03 | 49.44 | $49.43 | 240600 |
| 2022-02-02 | 49.44 | $49.43 | 301424 |
| 2022-02-01 | 49.45 | $49.42 | 147804 |
| 2022-01-31 | 49.46 | $49.46 | 367100 |
| 2022-01-28 | 49.46 | $49.47 | 223831 |
| 2022-01-27 | 49.45 | $49.45 | 212400 |
| 2022-01-26 | 49.46 | $49.44 | 225619 |
| 2022-01-25 | 49.46 | $49.46 | 275804 |
| 2022-01-24 | 49.47 | $49.47 | 1.4M |
| 2022-01-21 | 49.47 | $49.47 | 247415 |
| 2022-01-20 | 49.47 | $49.48 | 178100 |
| 2022-01-19 | 49.46 | $49.47 | 407824 |
| 2022-01-18 | 49.46 | $49.46 | 208302 |
| 2022-01-14 | 49.47 | $49.46 | 394729 |
| 2022-01-13 | 49.47 | $49.49 | 256326 |
| 2022-01-12 | 49.47 | $49.47 | 682000 |
| 2022-01-11 | 49.47 | $49.48 | 351000 |
| 2022-01-10 | 49.47 | $49.47 | 207300 |
| 2022-01-07 | 49.48 | $49.50 | 131600 |
| 2022-01-06 | 49.47 | $49.48 | 146600 |
| 2022-01-05 | 49.47 | $49.46 | 328220 |
| 2022-01-04 | 49.48 | $49.48 | 181612 |
| 2022-01-03 | 49.49 | $49.47 | 202200 |
| 2021-12-31 | 49.49 | $49.49 | 192513 |
| 2021-12-30 | 49.50 | $49.47 | 171710 |
| 2021-12-29 | 49.51 | $49.49 | 644428 |
| 2021-12-28 | 49.52 | $49.53 | 219340 |
| 2021-12-27 | 49.52 | $49.53 | 191018 |
| 2021-12-23 | 49.51 | $49.52 | 332400 |
| 2021-12-22 | 49.52 | $49.53 | 218400 |
| 2021-12-21 | 49.51 | $49.53 | 289711 |
| 2021-12-20 | 49.51 | $49.52 | 145038 |
| 2021-12-17 | 49.51 | $49.52 | 182613 |
| 2021-12-16 | 49.51 | $49.52 | 128000 |
| 2021-12-15 | 49.51 | $49.53 | 226533 |
| 2021-12-14 | 49.51 | $49.53 | 408800 |
| 2021-12-13 | 49.51 | $49.52 | 392049 |
| 2021-12-10 | 49.52 | $49.53 | 562400 |
| 2021-12-09 | 49.52 | $49.51 | 158029 |
| 2021-12-08 | 49.53 | $49.53 | 151134 |
| 2021-12-07 | 49.53 | $49.53 | 120809 |
| 2021-12-06 | 49.54 | $49.52 | 226400 |
| 2021-12-03 | 49.55 | $49.53 | 174011 |
| 2021-12-02 | 49.55 | $49.53 | 197300 |
| 2021-12-01 | 49.57 | $49.54 | 165315 |
| 2021-11-30 | 49.58 | $49.57 | 262000 |
| 2021-11-29 | 49.58 | $49.59 | 137400 |
| 2021-11-26 | 49.58 | $49.58 | 86022 |
| 2021-11-24 | 49.58 | $49.58 | 182400 |
| 2021-11-23 | 49.59 | $49.59 | 211815 |
| 2021-11-22 | 49.59 | $49.59 | 206700 |
| 2021-11-19 | 49.59 | $49.59 | 230100 |
| 2021-11-18 | 49.59 | $49.59 | 318522 |
| 2021-11-17 | 49.60 | $49.60 | 224721 |
| 2021-11-16 | 49.60 | $49.60 | 416400 |
| 2021-11-15 | 49.60 | $49.61 | 106100 |
| 2021-11-12 | 49.60 | $49.60 | 84531 |
| 2021-11-11 | 49.60 | $49.60 | 162600 |
| 2021-11-10 | 49.60 | $49.60 | 239100 |
| 2021-11-09 | 49.60 | $49.61 | 369746 |
| 2021-11-08 | 49.60 | $49.61 | 292133 |
| 2021-11-05 | 49.60 | $49.61 | 108600 |
| 2021-11-04 | 49.60 | $49.60 | 132900 |
| 2021-11-03 | 49.60 | $49.59 | 254200 |
| 2021-11-02 | 49.61 | $49.59 | 161500 |
| 2021-11-01 | 49.62 | $49.60 | 260930 |
| 2021-10-29 | 49.63 | $49.62 | 292914 |
| 2021-10-28 | 49.63 | $49.63 | 301730 |
| 2021-10-27 | 49.63 | $49.64 | 267500 |
| 2021-10-26 | 49.63 | $49.64 | 193000 |
| 2021-10-25 | 49.63 | $49.63 | 165600 |
| 2021-10-22 | 49.63 | $49.64 | 169548 |
| 2021-10-21 | 49.63 | $49.62 | 207504 |
| 2021-10-20 | 49.64 | $49.63 | 300049 |
| 2021-10-19 | 49.64 | $49.64 | 218707 |
| 2021-10-18 | 49.64 | $49.65 | 138506 |
| 2021-10-15 | 49.64 | $49.65 | 148100 |
| 2021-10-14 | 49.64 | $49.64 | 343300 |
| 2021-10-13 | 49.64 | $49.65 | 303700 |
| 2021-10-12 | 49.64 | $49.64 | 107029 |
| 2021-10-11 | 49.64 | $49.64 | 102300 |
| 2021-10-08 | 49.65 | $49.65 | 109921 |
| 2021-10-07 | 49.65 | $49.65 | 277500 |
| 2021-10-06 | 49.65 | $49.65 | 219931 |
| 2021-10-05 | 49.66 | $49.64 | 276709 |
| 2021-10-04 | 49.66 | $49.64 | 541600 |
| 2021-10-01 | 49.67 | $49.65 | 180638 |
| 2021-09-30 | 49.68 | $49.68 | 259200 |
| 2021-09-29 | 49.68 | $49.68 | 219900 |
| 2021-09-28 | 49.68 | $49.69 | 126543 |
| 2021-09-27 | 49.67 | $49.68 | 109630 |
| 2021-09-24 | 49.67 | $49.67 | 201946 |
| 2021-09-23 | 49.68 | $49.67 | 152431 |
| 2021-09-22 | 49.68 | $49.68 | 350327 |
| 2021-09-21 | 49.68 | $49.67 | 222100 |
| 2021-09-20 | 49.68 | $49.68 | 179600 |
| 2021-09-17 | 49.68 | $49.69 | 259000 |
| 2021-09-16 | 49.68 | $49.69 | 446700 |
| 2021-09-15 | 49.68 | $49.67 | 118722 |
| 2021-09-14 | 49.68 | $49.68 | 177934 |
| 2021-09-13 | 49.68 | $49.69 | 196215 |
| 2021-09-10 | 49.68 | $49.68 | 179900 |
| 2021-09-09 | 49.68 | $49.68 | 354200 |
| 2021-09-08 | 49.68 | $49.68 | 199801 |
| 2021-09-07 | 49.68 | $49.67 | 170440 |
| 2021-09-03 | 49.68 | $49.67 | 57800 |
| 2021-09-02 | 49.69 | $49.68 | 204902 |
| 2021-09-01 | 49.69 | $49.67 | 331700 |
| 2021-08-31 | 49.70 | $49.71 | 122800 |
| 2021-08-30 | 49.69 | $49.71 | 373117 |
| 2021-08-27 | 49.69 | $49.70 | 249700 |
| 2021-08-26 | 49.69 | $49.69 | 540243 |
| 2021-08-25 | 49.69 | $49.70 | 269448 |
| 2021-08-24 | 49.68 | $49.68 | 678414 |
| 2021-08-23 | 49.69 | $49.68 | 247211 |
| 2021-08-20 | 49.69 | $49.69 | 200600 |
| 2021-08-19 | 49.69 | $49.69 | 632800 |
| 2021-08-18 | 49.69 | $49.70 | 262923 |
| 2021-08-17 | 49.69 | $49.69 | 237400 |
| 2021-08-16 | 49.70 | $49.70 | 128243 |
| 2021-08-13 | 49.70 | $49.70 | 154234 |
| 2021-08-12 | 49.70 | $49.70 | 2.2M |
| 2021-08-11 | 49.70 | $49.69 | 676012 |
| 2021-08-10 | 49.70 | $49.71 | 245438 |
| 2021-08-09 | 49.70 | $49.70 | 603008 |
| 2021-08-06 | 49.70 | $49.70 | 443324 |
| 2021-08-05 | 49.71 | $49.70 | 191646 |
| 2021-08-04 | 49.71 | $49.70 | 237000 |
| 2021-08-03 | 49.72 | $49.70 | 229809 |
| 2021-08-02 | 49.72 | $49.70 | 263500 |
| 2021-07-30 | 49.73 | $49.74 | 153841 |
| 2021-07-29 | 49.73 | $49.74 | 259100 |
| 2021-07-28 | 49.72 | $49.73 | 157306 |
| 2021-07-27 | 49.72 | $49.73 | 233322 |
| 2021-07-26 | 49.72 | $49.72 | 150200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.49
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.83
Average
49.21
Maximum
73.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 54.49 | $49.65 | 2.7M |
| 2026-07-20 | 51.67 | $49.63 | 1.8M |
| 2026-07-17 | 53.24 | $49.64 | 1.8M |
| 2026-07-16 | 50.38 | $49.62 | 1.9M |
| 2026-07-15 | 50.38 | $49.62 | 1.9M |
| 2026-07-14 | 48.98 | $49.61 | 2.6M |
| 2026-07-13 | 47.57 | $49.60 | 1.6M |
| 2026-07-10 | 46.16 | $49.59 | 1.9M |
| 2026-07-09 | 44.74 | $49.58 | 2.0M |
| 2026-07-08 | 44.74 | $49.58 | 2.0M |
| 2026-07-07 | 45.83 | $49.59 | 2.0M |
| 2026-07-06 | 44.55 | $49.58 | 2.6M |
| 2026-07-02 | 43.28 | $49.57 | 2.0M |
| 2026-07-01 | 40.69 | $49.55 | 4.1M |
| 2026-06-30 | 40.69 | $49.55 | 2.5M |
| 2026-06-29 | 60.66 | $49.71 | 2.3M |
| 2026-06-26 | 59.48 | $49.70 | 1.9M |
| 2026-06-25 | 58.29 | $49.69 | 2.2M |
| 2026-06-24 | 55.83 | $49.67 | 2.0M |
| 2026-06-23 | 57.44 | $49.68 | 2.4M |
| 2026-06-22 | 53.63 | $49.65 | 1.8M |
| 2026-06-18 | 53.63 | $49.65 | 1.8M |
| 2026-06-17 | 48.02 | $49.61 | 3.6M |
| 2026-06-16 | 54.25 | $49.65 | 2.2M |
| 2026-06-15 | 52.80 | $49.64 | 2.6M |
| 2026-06-12 | 52.80 | $49.64 | 1.6M |
| 2026-06-11 | 49.92 | $49.62 | 2.9M |
| 2026-06-10 | 46.85 | $49.60 | 2.4M |
| 2026-06-09 | 45.25 | $49.59 | 2.3M |
| 2026-06-08 | 41.94 | $49.57 | 2.0M |
| 2026-06-05 | 41.94 | $49.57 | 15.1M |
| 2026-06-04 | 43.11 | $49.58 | 2.2M |
| 2026-06-03 | 41.56 | $49.57 | 2.1M |
| 2026-06-02 | 41.56 | $49.57 | 2.9M |
| 2026-06-01 | 40.07 | $49.56 | 3.2M |
| 2026-05-29 | 40.07 | $49.56 | 2.3M |
| 2026-05-28 | 61.03 | $49.71 | 3.4M |
| 2026-05-27 | 61.03 | $49.71 | 1.7M |
| 2026-05-26 | 59.76 | $49.70 | 2.0M |
| 2026-05-22 | 59.76 | $49.70 | 2.0M |
| 2026-05-21 | 55.88 | $49.67 | 2.2M |
| 2026-05-20 | 55.88 | $49.67 | 2.1M |
| 2026-05-19 | 51.68 | $49.64 | 2.7M |
| 2026-05-18 | 53.29 | $49.65 | 1.7M |
| 2026-05-15 | 50.35 | $49.63 | 2.1M |
| 2026-05-14 | 50.35 | $49.63 | 1.6M |
| 2026-05-13 | 48.90 | $49.62 | 1.7M |
| 2026-05-12 | 50.29 | $49.63 | 1.6M |
| 2026-05-11 | 48.91 | $49.62 | 1.9M |
| 2026-05-08 | 48.91 | $49.62 | 1.8M |
| 2026-05-07 | 47.59 | $49.61 | 3.8M |
| 2026-05-06 | 44.89 | $49.59 | 2.1M |
| 2026-05-05 | 42.06 | $49.57 | 2.0M |
| 2026-05-04 | 42.06 | $49.57 | 2.5M |
| 2026-05-01 | 43.06 | $49.58 | 2.5M |
| 2026-04-30 | 40.36 | $49.56 | 1.7M |
| 2026-04-29 | 57.02 | $49.69 | 1.6M |
| 2026-04-28 | 60.68 | $49.71 | 1.7M |
| 2026-04-27 | 60.68 | $49.71 | 3.7M |
| 2026-04-24 | 59.51 | $49.70 | 2.4M |
| 2026-04-23 | 55.75 | $49.67 | 1.9M |
| 2026-04-22 | 54.40 | $49.66 | 2.0M |
| 2026-04-21 | 54.40 | $49.66 | 2.3M |
| 2026-04-20 | 55.93 | $49.67 | 2.0M |
| 2026-04-17 | 54.72 | $49.66 | 9.0M |
| 2026-04-16 | 50.88 | $49.63 | 2.7M |
| 2026-04-15 | 50.88 | $49.63 | 1.7M |
| 2026-04-14 | 49.59 | $49.62 | 7.1M |
| 2026-04-13 | 46.95 | $49.60 | 8.6M |
| 2026-04-10 | 46.95 | $49.60 | 3.3M |
| 2026-04-09 | 44.32 | $49.58 | 2.1M |
| 2026-04-08 | 44.32 | $49.58 | 2.7M |
| 2026-04-07 | 40.31 | $49.55 | 2.2M |
| 2026-04-06 | 38.91 | $49.54 | 3.4M |
| 2026-04-02 | 38.91 | $49.54 | 2.4M |
| 2026-04-01 | 36.22 | $49.52 | 2.4M |
| 2026-03-31 | 33.44 | $49.50 | 2.6M |
| 2026-03-30 | 50.03 | $49.66 | 2.2M |
| 2026-03-27 | 50.03 | $49.66 | 2.6M |
| 2026-03-26 | 45.45 | $49.63 | 3.1M |
| 2026-03-25 | 48.25 | $49.65 | 2.2M |
| 2026-03-24 | 48.25 | $49.65 | 3.6M |
| 2026-03-23 | 46.77 | $49.64 | 2.7M |
| 2026-03-20 | 43.71 | $49.62 | 4.0M |
| 2026-03-19 | 43.71 | $49.62 | 2.9M |
| 2026-03-18 | 46.10 | $49.64 | 2.4M |
| 2026-03-17 | 46.10 | $49.64 | 2.2M |
| 2026-03-16 | 43.30 | $49.62 | 2.0M |
| 2026-03-13 | 41.87 | $49.61 | 2.1M |
| 2026-03-12 | 40.44 | $49.60 | 3.6M |
| 2026-03-11 | 41.41 | $49.61 | 2.8M |
| 2026-03-10 | 43.38 | $49.63 | 2.2M |
| 2026-03-09 | 40.70 | $49.61 | 3.0M |
| 2026-03-06 | 41.63 | $49.62 | 2.0M |
| 2026-03-05 | 37.53 | $49.59 | 2.4M |
| 2026-03-04 | 37.53 | $49.59 | 1.9M |
| 2026-03-03 | 38.34 | $49.60 | 2.8M |
| 2026-03-02 | 39.15 | $49.61 | 4.2M |
| 2026-02-27 | 62.94 | $49.80 | 3.3M |
| 2026-02-26 | 59.22 | $49.77 | 2.7M |
| 2026-02-25 | 57.88 | $49.76 | 3.7M |
| 2026-02-24 | 57.88 | $49.76 | 2.2M |
| 2026-02-23 | 57.88 | $49.76 | 2.2M |
| 2026-02-20 | 56.67 | $49.75 | 3.4M |
| 2026-02-19 | 54.14 | $49.73 | 2.2M |
| 2026-02-18 | 52.84 | $49.72 | 2.3M |
| 2026-02-17 | 52.84 | $49.72 | 2.3M |
| 2026-02-13 | 52.84 | $49.72 | 2.7M |
| 2026-02-12 | 47.75 | $49.68 | 2.5M |
| 2026-02-11 | 47.75 | $49.68 | 2.4M |
| 2026-02-10 | 47.75 | $49.68 | 2.7M |
| 2026-02-09 | 47.75 | $49.68 | 2.4M |
| 2026-02-06 | 46.57 | $49.67 | 3.0M |
| 2026-02-05 | 44.19 | $49.65 | 3.7M |
| 2026-02-04 | 41.71 | $49.63 | 2.9M |
| 2026-02-03 | 42.61 | $49.64 | 3.3M |
| 2026-02-02 | 40.17 | $49.62 | 3.5M |
| 2026-01-30 | 63.15 | $49.80 | 4.3M |
| 2026-01-29 | 60.78 | $49.78 | 2.3M |
| 2026-01-28 | 59.54 | $49.77 | 2.7M |
| 2026-01-27 | 59.54 | $49.77 | 2.6M |
| 2026-01-26 | 58.36 | $49.76 | 2.3M |
| 2026-01-23 | 58.36 | $49.76 | 2.0M |
| 2026-01-22 | 54.78 | $49.73 | 2.5M |
| 2026-01-21 | 53.51 | $49.72 | 5.2M |
| 2026-01-20 | 52.24 | $49.71 | 3.1M |
| 2026-01-16 | 53.64 | $49.72 | 3.3M |
| 2026-01-15 | 49.82 | $49.69 | 2.6M |
| 2026-01-14 | 49.82 | $49.69 | 3.3M |
| 2026-01-13 | 49.82 | $49.69 | 3.0M |
| 2026-01-12 | 47.35 | $49.67 | 2.2M |
| 2026-01-09 | 46.09 | $49.66 | 3.2M |
| 2026-01-08 | 43.52 | $49.64 | 2.2M |
| 2026-01-07 | 43.52 | $49.64 | 3.5M |
| 2026-01-06 | 42.27 | $49.63 | 2.9M |
| 2026-01-05 | 41.04 | $49.62 | 2.3M |
| 2026-01-02 | 41.04 | $49.62 | 2.0M |
| 2025-12-31 | 37.42 | $49.59 | 1.8M |
| 2025-12-30 | 36.18 | $49.58 | 2.4M |
| 2025-12-29 | 61.77 | $49.80 | 1.9M |
| 2025-12-26 | 60.57 | $49.79 | 1.8M |
| 2025-12-24 | 58.06 | $49.77 | 1.3M |
| 2025-12-23 | 55.35 | $49.75 | 1.9M |
| 2025-12-22 | 55.35 | $49.75 | 2.1M |
| 2025-12-19 | 57.01 | $49.76 | 2.4M |
| 2025-12-18 | 55.75 | $49.75 | 2.4M |
| 2025-12-17 | 51.73 | $49.72 | 2.3M |
| 2025-12-16 | 51.73 | $49.72 | 1.9M |
| 2025-12-15 | 50.37 | $49.71 | 1.7M |
| 2025-12-12 | 50.37 | $49.71 | 3.3M |
| 2025-12-11 | 49.08 | $49.70 | 1.8M |
| 2025-12-10 | 44.99 | $49.67 | 3.3M |
| 2025-12-09 | 43.56 | $49.66 | 2.0M |
| 2025-12-08 | 43.56 | $49.66 | 2.1M |
| 2025-12-05 | 42.20 | $49.65 | 2.4M |
| 2025-12-04 | 40.84 | $49.64 | 2.2M |
| 2025-12-03 | 40.84 | $49.64 | 2.2M |
| 2025-12-02 | 38.23 | $49.62 | 2.5M |
| 2025-12-01 | 38.23 | $49.62 | 2.6M |
| 2025-11-28 | 61.51 | $49.81 | 1.1M |
| 2025-11-26 | 59.02 | $49.79 | 1.8M |
| 2025-11-25 | 57.72 | $49.78 | 2.7M |
| 2025-11-24 | 56.40 | $49.77 | 1.5M |
| 2025-11-21 | 56.40 | $49.77 | 2.2M |
| 2025-11-20 | 52.39 | $49.74 | 2.6M |
| 2025-11-19 | 52.39 | $49.74 | 3.0M |
| 2025-11-18 | 49.60 | $49.72 | 2.9M |
| 2025-11-17 | 48.15 | $49.71 | 1.8M |
| 2025-11-14 | 49.50 | $49.72 | 2.4M |
| 2025-11-13 | 46.67 | $49.70 | 1.8M |
| 2025-11-12 | 46.67 | $49.70 | 2.1M |
| 2025-11-11 | 45.28 | $49.69 | 1.7M |
| 2025-11-10 | 45.28 | $49.69 | 2.1M |
| 2025-11-07 | 43.97 | $49.68 | 2.0M |
| 2025-11-06 | 39.85 | $49.65 | 2.3M |
| 2025-11-05 | 39.85 | $49.65 | 2.7M |
| 2025-11-04 | 38.49 | $49.64 | 2.0M |
| 2025-11-03 | 38.49 | $49.64 | 2.6M |
| 2025-10-31 | 62.84 | $49.83 | 2.6M |
| 2025-10-30 | 58.95 | $49.80 | 1.8M |
| 2025-10-29 | 60.97 | $49.81 | 6.6M |
| 2025-10-28 | 60.97 | $49.81 | 2.0M |
| 2025-10-27 | 58.39 | $49.79 | 1.6M |
| 2025-10-24 | 58.39 | $49.79 | 4.0M |
| 2025-10-23 | 55.75 | $49.77 | 1.9M |
| 2025-10-22 | 57.49 | $49.78 | 2.2M |
| 2025-10-21 | 56.19 | $49.77 | 2.2M |
| 2025-10-20 | 53.51 | $49.75 | 2.0M |
| 2025-10-17 | 53.51 | $49.75 | 1.5M |
| 2025-10-16 | 52.18 | $49.74 | 1.9M |
| 2025-10-15 | 50.85 | $49.73 | 2.0M |
| 2025-10-14 | 52.23 | $49.74 | 3.0M |
| 2025-10-13 | 50.97 | $49.73 | 1.4M |
| 2025-10-10 | 48.38 | $49.71 | 2.4M |
| 2025-10-09 | 45.64 | $49.69 | 1.6M |
| 2025-10-08 | 45.64 | $49.69 | 2.0M |
| 2025-10-07 | 45.64 | $49.69 | 1.8M |
| 2025-10-06 | 43.06 | $49.67 | 2.0M |
| 2025-10-03 | 43.06 | $49.67 | 2.3M |
| 2025-10-02 | 43.06 | $49.67 | 2.4M |
| 2025-10-01 | 41.88 | $49.66 | 2.7M |
| 2025-09-30 | 63.05 | $49.83 | 2.7M |
| 2025-09-29 | 61.98 | $49.82 | 1.5M |
| 2025-09-26 | 59.76 | $49.80 | 1.6M |
| 2025-09-25 | 57.39 | $49.78 | 1.8M |
| 2025-09-24 | 60.78 | $49.80 | 2.0M |
| 2025-09-23 | 59.65 | $49.79 | 1.6M |
| 2025-09-22 | 59.65 | $49.79 | 2.1M |
| 2025-09-19 | 57.43 | $49.77 | 1.6M |
| 2025-09-18 | 56.28 | $49.76 | 1.7M |
| 2025-09-17 | 55.14 | $49.75 | 2.0M |
| 2025-09-16 | 55.14 | $49.75 | 2.1M |
| 2025-09-15 | 54.05 | $49.74 | 1.6M |
| 2025-09-12 | 51.83 | $49.72 | 2.1M |
| 2025-09-11 | 50.70 | $49.71 | 1.7M |
| 2025-09-10 | 49.58 | $49.70 | 2.0M |
| 2025-09-09 | 48.47 | $49.69 | 2.3M |
| 2025-09-08 | 48.47 | $49.69 | 1.7M |
| 2025-09-05 | 48.47 | $49.69 | 2.1M |
| 2025-09-04 | 45.36 | $49.66 | 1.5M |
| 2025-09-03 | 44.29 | $49.65 | 2.0M |
| 2025-09-02 | 41.02 | $49.62 | 3.0M |
| 2025-08-29 | 67.34 | $49.83 | 3.0M |
| 2025-08-28 | 64.22 | $49.80 | 1.6M |
| 2025-08-27 | 61.92 | $49.78 | 2.2M |
| 2025-08-26 | 61.92 | $49.78 | 1.6M |
| 2025-08-25 | 61.92 | $49.78 | 2.2M |
| 2025-08-22 | 63.68 | $49.79 | 2.4M |
| 2025-08-21 | 58.03 | $49.74 | 2.3M |
| 2025-08-20 | 59.80 | $49.75 | 1.7M |
| 2025-08-19 | 57.32 | $49.73 | 1.8M |
| 2025-08-18 | 57.32 | $49.73 | 2.5M |
| 2025-08-15 | 56.11 | $49.72 | 1.9M |
| 2025-08-14 | 53.59 | $49.70 | 1.7M |
| 2025-08-13 | 53.59 | $49.70 | 1.9M |
| 2025-08-12 | 52.36 | $49.69 | 2.0M |
| 2025-08-11 | 48.46 | $49.66 | 1.8M |
| 2025-08-08 | 48.46 | $49.66 | 1.7M |
| 2025-08-07 | 45.80 | $49.64 | 1.8M |
| 2025-08-06 | 46.95 | $49.65 | 2.8M |
| 2025-08-05 | 44.28 | $49.63 | 2.0M |
| 2025-08-04 | 45.37 | $49.64 | 2.7M |
| 2025-08-01 | 44.07 | $49.63 | 3.3M |
| 2025-07-31 | 64.49 | $49.77 | 2.6M |
| 2025-07-30 | 63.34 | $49.76 | 2.7M |
| 2025-07-29 | 63.34 | $49.76 | 1.5M |
| 2025-07-28 | 62.23 | $49.75 | 1.6M |
| 2025-07-25 | 62.23 | $49.75 | 1.8M |
| 2025-07-24 | 58.87 | $49.72 | 1.8M |
| 2025-07-23 | 60.58 | $49.73 | 1.9M |
| 2025-07-22 | 60.58 | $49.73 | 1.4M |
| 2025-07-21 | 59.52 | $49.72 | 1.8M |
| 2025-07-18 | 57.34 | $49.70 | 1.8M |
| 2025-07-17 | 55.04 | $49.68 | 1.7M |
| 2025-07-16 | 55.04 | $49.68 | 2.0M |
| 2025-07-15 | 51.50 | $49.65 | 1.9M |
| 2025-07-14 | 51.50 | $49.65 | 1.6M |
| 2025-07-11 | 50.32 | $49.64 | 1.3M |
| 2025-07-10 | 50.32 | $49.64 | 2.0M |
| 2025-07-09 | 48.05 | $49.62 | 1.5M |
| 2025-07-08 | 46.89 | $49.61 | 1.3M |
| 2025-07-07 | 45.75 | $49.60 | 2.0M |
| 2025-07-03 | 45.75 | $49.60 | 1.5M |
| 2025-07-02 | 44.67 | $49.59 | 2.4M |
| 2025-07-01 | 43.61 | $49.58 | 4.1M |
| 2025-06-30 | 64.96 | $49.76 | 2.3M |
| 2025-06-27 | 64.96 | $49.76 | 1.5M |
| 2025-06-26 | 63.15 | $49.74 | 3.0M |
| 2025-06-25 | 61.25 | $49.72 | 1.6M |
| 2025-06-24 | 61.25 | $49.72 | 1.9M |
| 2025-06-23 | 61.25 | $49.72 | 1.9M |
| 2025-06-20 | 58.50 | $49.69 | 2.1M |
| 2025-06-18 | 56.54 | $49.67 | 1.9M |
| 2025-06-17 | 56.54 | $49.67 | 1.7M |
| 2025-06-16 | 55.60 | $49.66 | 1.7M |
| 2025-06-13 | 53.69 | $49.64 | 1.8M |
| 2025-06-12 | 52.72 | $49.63 | 4.7M |
| 2025-06-11 | 51.76 | $49.62 | 1.9M |
| 2025-06-10 | 49.83 | $49.60 | 1.6M |
| 2025-06-09 | 49.83 | $49.60 | 2.6M |
| 2025-06-06 | 47.95 | $49.58 | 1.8M |
| 2025-06-05 | 47.01 | $49.57 | 1.7M |
| 2025-06-04 | 47.83 | $49.58 | 1.5M |
| 2025-06-03 | 46.04 | $49.56 | 2.5M |
| 2025-06-02 | 45.14 | $49.55 | 2.0M |
| 2025-05-30 | 63.06 | $49.73 | 1.9M |
| 2025-05-29 | 62.27 | $49.72 | 3.1M |
| 2025-05-28 | 59.82 | $49.69 | 1.9M |
| 2025-05-27 | 61.07 | $49.70 | 2.6M |
| 2025-05-23 | 61.07 | $49.70 | 2.1M |
| 2025-05-22 | 58.73 | $49.67 | 2.4M |
| 2025-05-21 | 55.32 | $49.63 | 1.9M |
| 2025-05-20 | 58.78 | $49.66 | 1.6M |
| 2025-05-19 | 57.08 | $49.64 | 1.8M |
| 2025-05-16 | 56.22 | $49.63 | 1.6M |
| 2025-05-15 | 55.37 | $49.62 | 1.8M |
| 2025-05-14 | 51.83 | $49.58 | 1.7M |
| 2025-05-13 | 51.83 | $49.58 | 3.2M |
| 2025-05-12 | 50.04 | $49.56 | 4.9M |
| 2025-05-09 | 49.14 | $49.55 | 1.3M |
| 2025-05-08 | 46.40 | $49.52 | 1.3M |
| 2025-05-07 | 46.40 | $49.52 | 1.4M |
| 2025-05-06 | 47.16 | $49.53 | 1.8M |
| 2025-05-05 | 43.62 | $49.49 | 1.7M |
| 2025-05-02 | 43.62 | $49.49 | 2.3M |
| 2025-05-01 | 40.95 | $49.46 | 2.7M |
| 2025-04-30 | 57.31 | $49.65 | 2.5M |
| 2025-04-29 | 55.54 | $49.63 | 1.8M |
| 2025-04-28 | 56.66 | $49.64 | 2.5M |
| 2025-04-25 | 56.66 | $49.64 | 2.1M |
| 2025-04-24 | 54.15 | $49.61 | 2.0M |
| 2025-04-23 | 47.42 | $49.54 | 2.5M |
| 2025-04-22 | 48.38 | $49.55 | 2.0M |
| 2025-04-21 | 47.37 | $49.54 | 2.9M |
| 2025-04-17 | 45.32 | $49.52 | 1.9M |
| 2025-04-16 | 42.11 | $49.49 | 1.7M |
| 2025-04-15 | 39.88 | $49.47 | 2.9M |
| 2025-04-14 | 32.45 | $49.41 | 2.2M |
| 2025-04-11 | 32.45 | $49.41 | 2.6M |
| 2025-04-10 | 29.85 | $49.39 | 3.8M |
| 2025-04-09 | 31.58 | $49.42 | 6.0M |
| 2025-04-08 | 32.79 | $49.44 | 3.6M |
| 2025-04-07 | 32.79 | $49.44 | 14.8M |
| 2025-04-04 | 38.83 | $49.53 | 6.3M |
| 2025-04-03 | 41.23 | $49.56 | 5.6M |
| 2025-04-02 | 37.56 | $49.53 | 1.7M |
| 2025-04-01 | 38.32 | $49.54 | 2.6M |
| 2025-03-31 | 60.27 | $49.73 | 2.6M |
| 2025-03-28 | 59.10 | $49.72 | 2.5M |
| 2025-03-27 | 55.35 | $49.69 | 1.6M |
| 2025-03-26 | 54.01 | $49.68 | 1.5M |
| 2025-03-25 | 52.66 | $49.67 | 1.4M |
| 2025-03-24 | 49.88 | $49.65 | 1.7M |
| 2025-03-21 | 51.31 | $49.66 | 1.9M |
| 2025-03-20 | 49.94 | $49.65 | 1.3M |
| 2025-03-19 | 51.31 | $49.66 | 2.8M |
| 2025-03-18 | 48.64 | $49.64 | 1.5M |
| 2025-03-17 | 47.26 | $49.63 | 2.0M |
| 2025-03-14 | 45.88 | $49.62 | 2.0M |
| 2025-03-13 | 44.50 | $49.61 | 1.9M |
| 2025-03-12 | 43.13 | $49.60 | 3.2M |
| 2025-03-11 | 43.13 | $49.60 | 3.2M |
| 2025-03-10 | 45.15 | $49.62 | 3.4M |
| 2025-03-07 | 42.59 | $49.60 | 1.9M |
| 2025-03-06 | 42.59 | $49.60 | 2.1M |
| 2025-03-05 | 41.36 | $49.59 | 3.3M |
| 2025-03-04 | 42.22 | $49.60 | 3.3M |
| 2025-03-03 | 43.08 | $49.61 | 3.2M |
| 2025-02-28 | 63.89 | $49.78 | 2.3M |
| 2025-02-27 | 59.52 | $49.74 | 2.1M |
| 2025-02-26 | 59.52 | $49.74 | 1.4M |
| 2025-02-25 | 59.52 | $49.74 | 2.1M |
| 2025-02-24 | 57.30 | $49.72 | 5.6M |
| 2025-02-21 | 58.83 | $49.73 | 1.6M |
| 2025-02-20 | 54.18 | $49.69 | 1.2M |
| 2025-02-19 | 54.18 | $49.69 | 2.1M |
| 2025-02-18 | 51.72 | $49.67 | 1.6M |
| 2025-02-14 | 53.08 | $49.68 | 1.6M |
| 2025-02-13 | 50.62 | $49.66 | 2.6M |
| 2025-02-12 | 46.64 | $49.63 | 3.0M |
| 2025-02-11 | 46.64 | $49.63 | 1.6M |
| 2025-02-10 | 45.32 | $49.62 | 7.0M |
| 2025-02-07 | 42.61 | $49.60 | 1.8M |
| 2025-02-06 | 42.61 | $49.60 | 1.8M |
| 2025-02-05 | 42.61 | $49.60 | 1.8M |
| 2025-02-04 | 41.36 | $49.59 | 3.2M |
| 2025-02-03 | 40.13 | $49.58 | 3.3M |
| 2025-01-31 | 62.70 | $49.76 | 2.5M |
| 2025-01-30 | 61.56 | $49.75 | 10.3M |
| 2025-01-29 | 61.56 | $49.75 | 5.3M |
| 2025-01-28 | 60.47 | $49.74 | 1.5M |
| 2025-01-27 | 59.37 | $49.73 | 1.8M |
| 2025-01-24 | 59.37 | $49.73 | 1.3M |
| 2025-01-23 | 57.23 | $49.71 | 1.5M |
| 2025-01-22 | 56.13 | $49.70 | 2.1M |
| 2025-01-21 | 55.03 | $49.69 | 1.9M |
| 2025-01-17 | 52.79 | $49.67 | 1.5M |
| 2025-01-16 | 50.45 | $49.65 | 4.4M |
| 2025-01-15 | 51.67 | $49.66 | 2.0M |
| 2025-01-14 | 49.34 | $49.64 | 1.4M |
| 2025-01-13 | 46.91 | $49.62 | 2.3M |
| 2025-01-10 | 45.67 | $49.61 | 2.3M |
| 2025-01-08 | 45.67 | $49.61 | 7.6M |
| 2025-01-07 | 43.28 | $49.59 | 1.5M |
| 2025-01-06 | 43.28 | $49.59 | 1.5M |
| 2025-01-03 | 42.14 | $49.58 | 1.4M |
| 2025-01-02 | 39.83 | $49.56 | 1.8M |
| 2024-12-31 | 38.66 | $49.55 | 1.6M |
| 2024-12-30 | 37.51 | $49.54 | 2.6M |
| 2024-12-27 | 35.21 | $49.52 | 2.2M |
| 2024-12-26 | 57.29 | $49.74 | 1.0M |
| 2024-12-24 | 58.88 | $49.75 | 743800 |
| 2024-12-23 | 56.59 | $49.73 | 1.3M |
| 2024-12-20 | 56.59 | $49.73 | 2.1M |
| 2024-12-19 | 53.04 | $49.70 | 4.5M |
| 2024-12-18 | 51.79 | $49.69 | 1.7M |
| 2024-12-17 | 54.55 | $49.71 | 3.0M |
| 2024-12-16 | 52.13 | $49.69 | 2.1M |
| 2024-12-13 | 49.58 | $49.67 | 1.4M |
| 2024-12-12 | 49.58 | $49.67 | 1.2M |
| 2024-12-11 | 49.58 | $49.67 | 1.1M |
| 2024-12-10 | 48.40 | $49.66 | 1.4M |
| 2024-12-09 | 48.40 | $49.66 | 1.9M |
| 2024-12-06 | 47.29 | $49.65 | 2.7M |
| 2024-12-05 | 43.84 | $49.62 | 1.4M |
| 2024-12-04 | 43.84 | $49.62 | 2.1M |
| 2024-12-03 | 42.71 | $49.61 | 1.4M |
| 2024-12-02 | 41.60 | $49.60 | 1.5M |
| 2024-11-29 | 64.08 | $49.79 | 695624 |
| 2024-11-27 | 62.03 | $49.77 | 1.7M |
| 2024-11-26 | 59.85 | $49.75 | 1.5M |
| 2024-11-25 | 59.85 | $49.75 | 1.9M |
| 2024-11-22 | 57.66 | $49.73 | 1.4M |
| 2024-11-21 | 54.08 | $49.70 | 1.2M |
| 2024-11-20 | 54.08 | $49.70 | 1.2M |
| 2024-11-19 | 54.08 | $49.70 | 1.3M |
| 2024-11-18 | 52.95 | $49.69 | 1.3M |
| 2024-11-15 | 51.81 | $49.68 | 1.4M |
| 2024-11-14 | 50.69 | $49.67 | 1.4M |
| 2024-11-13 | 48.39 | $49.65 | 1.7M |
| 2024-11-12 | 47.23 | $49.64 | 1.7M |
| 2024-11-11 | 48.26 | $49.65 | 1.4M |
| 2024-11-08 | 48.26 | $49.65 | 1.2M |
| 2024-11-07 | 46.13 | $49.63 | 2.4M |
| 2024-11-06 | 40.29 | $49.58 | 1.9M |
| 2024-11-05 | 40.29 | $49.58 | 1.4M |
| 2024-11-04 | 40.29 | $49.58 | 1.8M |
| 2024-11-01 | 37.98 | $49.56 | 2.0M |
| 2024-10-31 | 58.32 | $49.75 | 1.9M |
| 2024-10-30 | 58.32 | $49.75 | 2.9M |
| 2024-10-29 | 59.84 | $49.76 | 853161 |
| 2024-10-28 | 58.82 | $49.75 | 1.0M |
| 2024-10-25 | 57.80 | $49.74 | 1.1M |
| 2024-10-24 | 55.72 | $49.72 | 1.0M |
| 2024-10-23 | 54.66 | $49.71 | 1.1M |
| 2024-10-22 | 55.93 | $49.72 | 1.3M |
| 2024-10-21 | 54.93 | $49.71 | 1.2M |
| 2024-10-18 | 54.93 | $49.71 | 4.0M |
| 2024-10-17 | 53.99 | $49.70 | 1.4M |
| 2024-10-16 | 53.06 | $49.69 | 1.7M |
| 2024-10-15 | 51.18 | $49.67 | 1.1M |
| 2024-10-14 | 49.25 | $49.65 | 1.3M |
| 2024-10-11 | 52.19 | $49.68 | 1.8M |
| 2024-10-10 | 48.28 | $49.64 | 1.6M |
| 2024-10-09 | 45.08 | $49.61 | 1.2M |
| 2024-10-08 | 45.98 | $49.62 | 1.8M |
| 2024-10-07 | 43.85 | $49.60 | 1.5M |
| 2024-10-04 | 42.78 | $49.59 | 1.7M |
| 2024-10-03 | 42.78 | $49.59 | 1.1M |
| 2024-10-02 | 42.78 | $49.59 | 4.6M |
| 2024-10-01 | 42.78 | $49.59 | 6.2M |
| 2024-09-30 | 60.74 | $49.78 | 1.6M |
| 2024-09-27 | 63.40 | $49.80 | 2.4M |
| 2024-09-26 | 60.08 | $49.76 | 1.6M |
| 2024-09-25 | 60.08 | $49.76 | 1.3M |
| 2024-09-24 | 61.33 | $49.77 | 1.2M |
| 2024-09-23 | 58.88 | $49.74 | 2.0M |
| 2024-09-20 | 58.04 | $49.73 | 2.5M |
| 2024-09-19 | 55.43 | $49.70 | 1.4M |
| 2024-09-18 | 54.54 | $49.69 | 1.8M |
| 2024-09-17 | 53.66 | $49.68 | 1.5M |
| 2024-09-16 | 54.67 | $49.69 | 1.6M |
| 2024-09-13 | 53.84 | $49.68 | 1.4M |
| 2024-09-12 | 50.42 | $49.64 | 1.5M |
| 2024-09-11 | 48.61 | $49.62 | 1.8M |
| 2024-09-10 | 49.47 | $49.63 | 5.3M |
| 2024-09-09 | 46.79 | $49.60 | 3.3M |
| 2024-09-06 | 47.59 | $49.61 | 2.5M |
| 2024-09-05 | 43.96 | $49.57 | 1.8M |
| 2024-09-04 | 44.69 | $49.58 | 2.1M |
| 2024-09-03 | 41.92 | $49.55 | 3.3M |
| 2024-08-30 | 64.39 | $49.77 | 1.3M |
| 2024-08-29 | 61.73 | $49.74 | 1.5M |
| 2024-08-28 | 60.81 | $49.73 | 2.1M |
| 2024-08-27 | 60.81 | $49.73 | 1.3M |
| 2024-08-26 | 59.93 | $49.72 | 1.4M |
| 2024-08-23 | 59.93 | $49.72 | 1.6M |
| 2024-08-22 | 55.45 | $49.67 | 1.7M |
| 2024-08-21 | 57.91 | $49.69 | 3.5M |
| 2024-08-20 | 57.00 | $49.68 | 1.0M |
| 2024-08-19 | 54.19 | $49.65 | 2.0M |
| 2024-08-16 | 53.22 | $49.64 | 1.1M |
| 2024-08-15 | 50.21 | $49.61 | 1.4M |
| 2024-08-14 | 51.25 | $49.62 | 1.3M |
| 2024-08-13 | 50.27 | $49.61 | 1.5M |
| 2024-08-12 | 48.29 | $49.59 | 3.5M |
| 2024-08-09 | 45.19 | $49.56 | 1.1M |
| 2024-08-08 | 41.87 | $49.53 | 1.4M |
| 2024-08-07 | 40.73 | $49.52 | 2.7M |
| 2024-08-06 | 41.50 | $49.53 | 1.6M |
| 2024-08-05 | 40.43 | $49.52 | 6.9M |
| 2024-08-02 | 44.28 | $49.57 | 2.1M |
| 2024-08-01 | 41.09 | $49.54 | 2.1M |
| 2024-07-31 | 62.74 | $49.73 | 1.7M |
| 2024-07-30 | 61.73 | $49.72 | 1.5M |
| 2024-07-29 | 61.73 | $49.72 | 1.1M |
| 2024-07-26 | 61.73 | $49.72 | 1.1M |
| 2024-07-25 | 56.71 | $49.67 | 1.3M |
| 2024-07-24 | 59.69 | $49.69 | 1.2M |
| 2024-07-23 | 57.57 | $49.67 | 1.4M |
| 2024-07-22 | 55.34 | $49.65 | 1.4M |
| 2024-07-19 | 54.20 | $49.64 | 952243 |
| 2024-07-18 | 53.06 | $49.63 | 1.6M |
| 2024-07-17 | 53.06 | $49.63 | 1.4M |
| 2024-07-16 | 51.98 | $49.62 | 1.1M |
| 2024-07-15 | 50.91 | $49.61 | 3.8M |
| 2024-07-12 | 50.91 | $49.61 | 1.4M |
| 2024-07-11 | 48.85 | $49.59 | 1.1M |
| 2024-07-10 | 45.60 | $49.56 | 904136 |
| 2024-07-09 | 45.60 | $49.56 | 980843 |
| 2024-07-08 | 44.53 | $49.55 | 1.3M |
| 2024-07-05 | 43.49 | $49.54 | 1.5M |
| 2024-07-03 | 41.38 | $49.52 | 1.1M |
| 2024-07-02 | 39.23 | $49.50 | 1.6M |
| 2024-07-01 | 35.88 | $49.47 | 1.3M |
| 2024-06-28 | 59.95 | $49.70 | 941900 |
| 2024-06-27 | 59.95 | $49.70 | 942900 |
| 2024-06-26 | 57.73 | $49.68 | 945000 |
| 2024-06-25 | 57.73 | $49.68 | 3.1M |
| 2024-06-24 | 56.64 | $49.67 | 1.1M |
| 2024-06-21 | 56.64 | $49.67 | 1.0M |
| 2024-06-20 | 53.40 | $49.64 | 1.4M |
| 2024-06-18 | 54.69 | $49.65 | 1.1M |
| 2024-06-17 | 50.09 | $49.61 | 1.2M |
| 2024-06-14 | 51.33 | $49.62 | 1.2M |
| 2024-06-13 | 48.93 | $49.60 | 881342 |
| 2024-06-12 | 47.70 | $49.59 | 4.8M |
| 2024-06-11 | 47.70 | $49.59 | 716500 |
| 2024-06-10 | 46.54 | $49.58 | 938808 |
| 2024-06-07 | 44.20 | $49.56 | 1.7M |
| 2024-06-06 | 44.20 | $49.56 | 1.1M |
| 2024-06-05 | 43.07 | $49.55 | 1.1M |
| 2024-06-04 | 43.07 | $49.55 | 1.2M |
| 2024-06-03 | 42.01 | $49.54 | 1.3M |
| 2024-05-31 | 66.74 | $49.75 | 1.0M |
| 2024-05-30 | 64.87 | $49.73 | 1.1M |
| 2024-05-29 | 62.89 | $49.71 | 1.0M |
| 2024-05-28 | 62.89 | $49.71 | 1.4M |
| 2024-05-24 | 61.92 | $49.70 | 1.4M |
| 2024-05-23 | 59.93 | $49.68 | 1.0M |
| 2024-05-22 | 58.91 | $49.67 | 988407 |
| 2024-05-21 | 58.91 | $49.67 | 1.1M |
| 2024-05-20 | 56.93 | $49.65 | 975034 |
| 2024-05-17 | 56.93 | $49.65 | 735100 |
| 2024-05-16 | 55.97 | $49.64 | 2.2M |
| 2024-05-15 | 55.97 | $49.64 | 1.4M |
| 2024-05-14 | 52.13 | $49.60 | 1.0M |
| 2024-05-13 | 51.12 | $49.59 | 1.6M |
| 2024-05-10 | 47.98 | $49.56 | 978700 |
| 2024-05-09 | 48.98 | $49.57 | 1.2M |
| 2024-05-08 | 46.89 | $49.55 | 2.4M |
| 2024-05-07 | 45.83 | $49.54 | 862805 |
| 2024-05-06 | 45.83 | $49.54 | 1.4M |
| 2024-05-03 | 45.83 | $49.54 | 1.2M |
| 2024-05-02 | 42.91 | $49.51 | 1.6M |
| 2024-05-01 | 41.92 | $49.50 | 2.0M |
| 2024-04-30 | 62.54 | $49.70 | 1.7M |
| 2024-04-29 | 61.64 | $49.69 | 3.4M |
| 2024-04-26 | 59.82 | $49.67 | 941800 |
| 2024-04-25 | 58.89 | $49.66 | 1.4M |
| 2024-04-24 | 57.00 | $49.64 | 1.3M |
| 2024-04-23 | 58.27 | $49.65 | 1.2M |
| 2024-04-22 | 56.42 | $49.63 | 1.7M |
| 2024-04-19 | 55.49 | $49.62 | 1.3M |
| 2024-04-18 | 53.59 | $49.60 | 1.3M |
| 2024-04-17 | 53.59 | $49.60 | 2.1M |
| 2024-04-16 | 50.75 | $49.57 | 1.6M |
| 2024-04-15 | 50.75 | $49.57 | 1.0M |
| 2024-04-12 | 51.70 | $49.58 | 1.1M |
| 2024-04-11 | 48.98 | $49.55 | 1.0M |
| 2024-04-10 | 43.97 | $49.50 | 2.0M |
| 2024-04-09 | 48.49 | $49.55 | 877800 |
| 2024-04-08 | 46.40 | $49.53 | 934900 |
| 2024-04-05 | 45.34 | $49.52 | 960535 |
| 2024-04-04 | 44.30 | $49.51 | 752713 |
| 2024-04-03 | 43.27 | $49.50 | 1.0M |
| 2024-04-02 | 41.21 | $49.48 | 1.7M |
| 2024-04-01 | 40.18 | $49.47 | 1.2M |
| 2024-03-28 | 65.18 | $49.70 | 1.4M |
| 2024-03-27 | 64.26 | $49.69 | 1.4M |
| 2024-03-26 | 63.34 | $49.68 | 972400 |
| 2024-03-25 | 62.43 | $49.67 | 1.3M |
| 2024-03-22 | 61.51 | $49.66 | 1.1M |
| 2024-03-21 | 59.64 | $49.64 | 809638 |
| 2024-03-20 | 57.69 | $49.62 | 656130 |
| 2024-03-19 | 57.69 | $49.62 | 945234 |
| 2024-03-18 | 55.76 | $49.60 | 1.2M |
| 2024-03-15 | 53.76 | $49.58 | 794944 |
| 2024-03-14 | 52.74 | $49.57 | 790200 |
| 2024-03-13 | 51.73 | $49.56 | 1.3M |
| 2024-03-12 | 50.74 | $49.55 | 1.2M |
| 2024-03-11 | 49.75 | $49.54 | 1.1M |
| 2024-03-08 | 49.75 | $49.54 | 1.3M |
| 2024-03-07 | 46.86 | $49.51 | 1.1M |
| 2024-03-06 | 44.86 | $49.49 | 1.1M |
| 2024-03-05 | 45.68 | $49.50 | 1.2M |
| 2024-03-04 | 42.70 | $49.47 | 1.0M |
| 2024-03-01 | 42.70 | $49.47 | 1.7M |
| 2024-02-29 | 62.19 | $49.66 | 3.0M |
| 2024-02-28 | 61.31 | $49.65 | 1.1M |
| 2024-02-27 | 61.31 | $49.65 | 943917 |
| 2024-02-26 | 60.48 | $49.64 | 1.1M |
| 2024-02-23 | 60.48 | $49.64 | 938300 |
| 2024-02-22 | 58.03 | $49.61 | 866035 |
| 2024-02-21 | 58.03 | $49.61 | 1.1M |
| 2024-02-20 | 56.41 | $49.59 | 1.4M |
| 2024-02-16 | 55.59 | $49.58 | 1.2M |
| 2024-02-15 | 54.79 | $49.57 | 1.2M |
| 2024-02-14 | 53.17 | $49.55 | 990716 |
| 2024-02-13 | 49.77 | $49.51 | 1.1M |
| 2024-02-12 | 52.49 | $49.54 | 1.2M |
| 2024-02-09 | 48.96 | $49.50 | 956938 |
| 2024-02-08 | 48.04 | $49.49 | 1.3M |
| 2024-02-07 | 48.04 | $49.49 | 863631 |
| 2024-02-06 | 47.19 | $49.48 | 1.0M |
| 2024-02-05 | 45.48 | $49.46 | 1.6M |
| 2024-02-02 | 43.76 | $49.44 | 1.6M |
| 2024-02-01 | 44.42 | $49.45 | 1.4M |
| 2024-01-31 | 69.70 | $49.70 | 1.2M |
| 2024-01-30 | 66.83 | $49.66 | 1.9M |
| 2024-01-29 | 68.37 | $49.67 | 1.2M |
| 2024-01-26 | 66.15 | $49.64 | 625851 |
| 2024-01-25 | 66.15 | $49.64 | 937922 |
| 2024-01-24 | 63.03 | $49.60 | 844107 |
| 2024-01-23 | 63.03 | $49.60 | 748538 |
| 2024-01-22 | 63.03 | $49.60 | 1.1M |
| 2024-01-19 | 61.51 | $49.58 | 1.2M |
| 2024-01-18 | 59.11 | $49.55 | 1.2M |
| 2024-01-17 | 59.11 | $49.55 | 1.1M |
| 2024-01-16 | 57.52 | $49.53 | 1.3M |
| 2024-01-12 | 58.60 | $49.54 | 1.2M |
| 2024-01-11 | 55.41 | $49.50 | 6.2M |
| 2024-01-10 | 51.88 | $49.46 | 1.3M |
| 2024-01-09 | 50.96 | $49.45 | 942711 |
| 2024-01-08 | 50.96 | $49.45 | 1.1M |
| 2024-01-05 | 49.21 | $49.43 | 1.1M |
| 2024-01-04 | 47.42 | $49.41 | 883960 |
| 2024-01-03 | 47.42 | $49.41 | 941139 |
| 2024-01-02 | 45.69 | $49.39 | 1.0M |
| 2023-12-29 | 45.69 | $49.39 | 687719 |
| 2023-12-28 | 44.04 | $49.37 | 1.4M |
| 2023-12-27 | 43.21 | $49.36 | 1.1M |
| 2023-12-26 | 65.01 | $49.60 | 1.3M |
| 2023-12-22 | 63.56 | $49.58 | 931704 |
| 2023-12-21 | 62.82 | $49.57 | 1.1M |
| 2023-12-20 | 62.10 | $49.56 | 1.2M |
| 2023-12-19 | 59.06 | $49.52 | 921635 |
| 2023-12-18 | 60.21 | $49.53 | 2.3M |
| 2023-12-15 | 57.88 | $49.50 | 2.0M |
| 2023-12-14 | 57.88 | $49.50 | 1.3M |
| 2023-12-13 | 57.12 | $49.49 | 1.6M |
| 2023-12-12 | 52.24 | $49.43 | 1.5M |
| 2023-12-11 | 52.24 | $49.43 | 1.1M |
| 2023-12-08 | 47.77 | $49.38 | 1.3M |
| 2023-12-07 | 49.53 | $49.40 | 958239 |
| 2023-12-06 | 48.63 | $49.39 | 1.0M |
| 2023-12-05 | 47.75 | $49.38 | 1.9M |
| 2023-12-04 | 46.88 | $49.37 | 1.7M |
| 2023-12-01 | 45.15 | $49.35 | 1.6M |
| 2023-11-30 | 66.95 | $49.56 | 847500 |
| 2023-11-29 | 66.21 | $49.55 | 1.2M |
| 2023-11-28 | 64.71 | $49.53 | 684000 |
| 2023-11-27 | 63.95 | $49.52 | 1.3M |
| 2023-11-24 | 62.42 | $49.50 | 495421 |
| 2023-11-22 | 60.83 | $49.48 | 842000 |
| 2023-11-21 | 57.42 | $49.44 | 2.1M |
| 2023-11-20 | 58.63 | $49.45 | 786700 |
| 2023-11-17 | 56.91 | $49.43 | 1.2M |
| 2023-11-16 | 55.12 | $49.41 | 764023 |
| 2023-11-15 | 53.29 | $49.39 | 1.8M |
| 2023-11-14 | 53.29 | $49.39 | 1.1M |
| 2023-11-13 | 49.56 | $49.35 | 636500 |
| 2023-11-10 | 44.29 | $49.30 | 937500 |
| 2023-11-09 | 44.29 | $49.30 | 1.0M |
| 2023-11-08 | 44.29 | $49.30 | 1.7M |
| 2023-11-07 | 45.94 | $49.32 | 965400 |
| 2023-11-06 | 41.82 | $49.28 | 2.0M |
| 2023-11-03 | 42.59 | $49.29 | 3.1M |
| 2023-11-02 | 39.42 | $49.26 | 1.3M |
| 2023-11-01 | 38.34 | $49.25 | 824126 |
| 2023-10-31 | 61.11 | $49.47 | 811310 |
| 2023-10-30 | 61.11 | $49.47 | 596811 |
| 2023-10-27 | 59.12 | $49.45 | 1.0M |
| 2023-10-26 | 59.12 | $49.45 | 1.1M |
| 2023-10-25 | 57.14 | $49.43 | 569645 |
| 2023-10-24 | 56.13 | $49.42 | 990706 |
| 2023-10-23 | 55.12 | $49.41 | 2.0M |
| 2023-10-20 | 55.12 | $49.41 | 1.9M |
| 2023-10-19 | 51.08 | $49.37 | 647702 |
| 2023-10-18 | 51.08 | $49.37 | 772110 |
| 2023-10-17 | 47.90 | $49.34 | 898000 |
| 2023-10-16 | 49.95 | $49.36 | 814500 |
| 2023-10-13 | 49.95 | $49.36 | 692738 |
| 2023-10-12 | 48.96 | $49.35 | 577522 |
| 2023-10-11 | 48.96 | $49.35 | 817500 |
| 2023-10-10 | 46.08 | $49.32 | 696827 |
| 2023-10-09 | 46.92 | $49.33 | 443339 |
| 2023-10-06 | 45.02 | $49.31 | 1.0M |
| 2023-10-05 | 44.06 | $49.30 | 717600 |
| 2023-10-04 | 42.16 | $49.28 | 1.5M |
| 2023-10-03 | 42.16 | $49.28 | 1.3M |
| 2023-10-02 | 40.33 | $49.26 | 4.2M |
| 2023-09-29 | 61.69 | $49.49 | 668108 |
| 2023-09-28 | 59.93 | $49.47 | 810822 |
| 2023-09-27 | 59.04 | $49.46 | 1.1M |
| 2023-09-26 | 58.16 | $49.45 | 2.3M |
| 2023-09-25 | 59.38 | $49.46 | 710400 |
| 2023-09-22 | 57.70 | $49.44 | 3.4M |
| 2023-09-21 | 55.96 | $49.42 | 916428 |
| 2023-09-20 | 55.96 | $49.42 | 687219 |
| 2023-09-19 | 55.14 | $49.41 | 1.2M |
| 2023-09-18 | 53.47 | $49.39 | 664800 |
| 2023-09-15 | 50.88 | $49.36 | 812800 |
| 2023-09-14 | 49.99 | $49.35 | 1.1M |
| 2023-09-13 | 50.86 | $49.36 | 615300 |
| 2023-09-12 | 48.30 | $49.33 | 1.1M |
| 2023-09-11 | 47.44 | $49.32 | 2.6M |
| 2023-09-08 | 47.44 | $49.32 | 537700 |
| 2023-09-07 | 44.93 | $49.29 | 889119 |
| 2023-09-06 | 44.93 | $49.29 | 704600 |
| 2023-09-05 | 46.26 | $49.31 | 750235 |
| 2023-09-01 | 42.21 | $49.26 | 794234 |
| 2023-08-31 | 65.71 | $49.51 | 625518 |
| 2023-08-30 | 62.54 | $49.47 | 796306 |
| 2023-08-29 | 65.41 | $49.49 | 856300 |
| 2023-08-28 | 60.20 | $49.43 | 425000 |
| 2023-08-25 | 60.20 | $49.43 | 411000 |
| 2023-08-24 | 59.28 | $49.42 | 510800 |
| 2023-08-23 | 58.36 | $49.41 | 600200 |
| 2023-08-22 | 57.45 | $49.40 | 493800 |
| 2023-08-21 | 56.55 | $49.39 | 1.7M |
| 2023-08-18 | 56.55 | $49.39 | 811300 |
| 2023-08-17 | 53.91 | $49.36 | 580046 |
| 2023-08-16 | 53.00 | $49.35 | 712520 |
| 2023-08-15 | 51.18 | $49.33 | 698535 |
| 2023-08-14 | 51.18 | $49.33 | 509000 |
| 2023-08-11 | 49.41 | $49.31 | 409200 |
| 2023-08-10 | 50.27 | $49.32 | 8.7M |
| 2023-08-09 | 50.27 | $49.32 | 669600 |
| 2023-08-08 | 49.47 | $49.31 | 669600 |
| 2023-08-07 | 49.47 | $49.31 | 2.5M |
| 2023-08-04 | 48.73 | $49.30 | 1.0M |
| 2023-08-03 | 46.48 | $49.27 | 829300 |
| 2023-08-02 | 44.96 | $49.25 | 851800 |
| 2023-08-01 | 42.62 | $49.22 | 1.6M |
| 2023-07-31 | 66.85 | $49.49 | 665200 |
| 2023-07-28 | 64.73 | $49.46 | 863336 |
| 2023-07-27 | 60.77 | $49.41 | 710100 |
| 2023-07-26 | 60.77 | $49.41 | 640917 |
| 2023-07-25 | 59.95 | $49.40 | 857300 |
| 2023-07-24 | 58.31 | $49.38 | 713300 |
| 2023-07-21 | 56.63 | $49.36 | 422400 |
| 2023-07-20 | 57.74 | $49.37 | 513733 |
| 2023-07-19 | 55.23 | $49.34 | 667100 |
| 2023-07-18 | 55.23 | $49.34 | 1.1M |
| 2023-07-17 | 53.58 | $49.32 | 917500 |
| 2023-07-14 | 53.58 | $49.32 | 643306 |
| 2023-07-13 | 54.49 | $49.33 | 745128 |
| 2023-07-12 | 52.18 | $49.30 | 1.1M |
| 2023-07-11 | 49.76 | $49.27 | 2.2M |
| 2023-07-10 | 48.94 | $49.26 | 973315 |
| 2023-07-07 | 46.45 | $49.23 | 546500 |
| 2023-07-06 | 43.85 | $49.20 | 631712 |
| 2023-07-05 | 43.85 | $49.20 | 484610 |
| 2023-07-03 | 43.85 | $49.20 | 451635 |
| 2023-06-30 | 61.88 | $49.41 | 704994 |
| 2023-06-29 | 60.40 | $49.39 | 1.1M |
| 2023-06-28 | 60.40 | $49.39 | 521800 |
| 2023-06-27 | 58.22 | $49.36 | 560305 |
| 2023-06-26 | 60.33 | $49.38 | 429664 |
| 2023-06-23 | 58.91 | $49.36 | 551600 |
| 2023-06-22 | 56.72 | $49.33 | 670639 |
| 2023-06-21 | 56.72 | $49.33 | 799800 |
| 2023-06-20 | 56.01 | $49.32 | 693210 |
| 2023-06-16 | 53.09 | $49.28 | 687100 |
| 2023-06-15 | 52.34 | $49.27 | 892611 |
| 2023-06-14 | 50.07 | $49.24 | 1.1M |
| 2023-06-13 | 50.07 | $49.24 | 1.0M |
| 2023-06-12 | 48.59 | $49.22 | 714000 |
| 2023-06-09 | 45.53 | $49.18 | 589500 |
| 2023-06-08 | 46.18 | $49.19 | 513200 |
| 2023-06-07 | 43.89 | $49.16 | 584511 |
| 2023-06-06 | 44.49 | $49.17 | 2.2M |
| 2023-06-05 | 44.49 | $49.17 | 763653 |
| 2023-06-02 | 42.35 | $49.14 | 1.5M |
| 2023-06-01 | 43.96 | $49.17 | 757900 |
| 2023-05-31 | 59.75 | $49.39 | 985000 |
| 2023-05-30 | 57.09 | $49.35 | 4.0M |
| 2023-05-26 | 52.62 | $49.29 | 516303 |
| 2023-05-25 | 53.50 | $49.30 | 1.2M |
| 2023-05-24 | 55.26 | $49.32 | 932300 |
| 2023-05-23 | 54.55 | $49.31 | 690400 |
| 2023-05-22 | 50.85 | $49.26 | 538300 |
| 2023-05-19 | 50.85 | $49.26 | 1.1M |
| 2023-05-18 | 50.85 | $49.26 | 687600 |
| 2023-05-17 | 50.15 | $49.25 | 925024 |
| 2023-05-16 | 49.47 | $49.24 | 516508 |
| 2023-05-15 | 50.79 | $49.26 | 722815 |
| 2023-05-12 | 48.85 | $49.23 | 864900 |
| 2023-05-11 | 48.85 | $49.23 | 599249 |
| 2023-05-10 | 48.23 | $49.22 | 629209 |
| 2023-05-09 | 46.40 | $49.19 | 510300 |
| 2023-05-08 | 46.93 | $49.20 | 1.7M |
| 2023-05-05 | 45.15 | $49.17 | 608300 |
| 2023-05-04 | 50.50 | $49.27 | 1.1M |
| 2023-05-03 | 46.27 | $49.20 | 541019 |
| 2023-05-02 | 45.64 | $49.19 | 884100 |
| 2023-05-01 | 42.43 | $49.14 | 1.1M |
| 2023-04-28 | 58.95 | $49.39 | 684213 |
| 2023-04-27 | 57.04 | $49.36 | 613800 |
| 2023-04-26 | 56.40 | $49.35 | 796608 |
| 2023-04-25 | 58.05 | $49.37 | 915504 |
| 2023-04-24 | 56.85 | $49.35 | 444129 |
| 2023-04-21 | 55.02 | $49.32 | 509831 |
| 2023-04-20 | 53.14 | $49.29 | 530647 |
| 2023-04-19 | 53.14 | $49.29 | 812700 |
| 2023-04-18 | 52.54 | $49.28 | 558700 |
| 2023-04-17 | 51.95 | $49.27 | 370549 |
| 2023-04-14 | 49.60 | $49.23 | 745445 |
| 2023-04-13 | 50.18 | $49.24 | 741900 |
| 2023-04-12 | 50.18 | $49.24 | 496100 |
| 2023-04-11 | 47.97 | $49.20 | 770527 |
| 2023-04-10 | 47.42 | $49.19 | 969447 |
| 2023-04-06 | 44.62 | $49.14 | 615500 |
| 2023-04-05 | 45.07 | $49.15 | 517400 |
| 2023-04-04 | 45.97 | $49.17 | 898211 |
| 2023-04-03 | 43.85 | $49.13 | 574600 |
| 2023-03-31 | 52.08 | $49.30 | 936200 |
| 2023-03-30 | 52.08 | $49.30 | 704445 |
| 2023-03-29 | 50.61 | $49.27 | 493117 |
| 2023-03-28 | 49.62 | $49.25 | 493300 |
| 2023-03-27 | 48.15 | $49.22 | 375325 |
| 2023-03-24 | 49.06 | $49.24 | 446700 |
| 2023-03-23 | 49.95 | $49.26 | 825300 |
| 2023-03-22 | 49.52 | $49.25 | 618800 |
| 2023-03-21 | 45.45 | $49.16 | 389800 |
| 2023-03-20 | 44.50 | $49.14 | 535741 |
| 2023-03-17 | 47.64 | $49.22 | 859900 |
| 2023-03-16 | 42.33 | $49.11 | 863347 |
| 2023-03-15 | 46.84 | $49.22 | 1.4M |
| 2023-03-14 | 31.78 | $48.98 | 2.9M |
| 2023-03-13 | 45.58 | $49.25 | 1.5M |
| 2023-03-10 | 55.81 | $49.37 | 3.2M |
| 2023-03-09 | 54.18 | $49.35 | 1.0M |
| 2023-03-08 | 51.64 | $49.32 | 1.8M |
| 2023-03-07 | 49.88 | $49.30 | 503100 |
| 2023-03-06 | 51.67 | $49.32 | 1.1M |
| 2023-03-03 | 50.83 | $49.31 | 654900 |
| 2023-03-02 | 50.01 | $49.30 | 1.2M |
| 2023-03-01 | 47.51 | $49.27 | 1.4M |
| 2023-02-28 | 69.53 | $49.47 | 905233 |
| 2023-02-27 | 68.13 | $49.45 | 869145 |
| 2023-02-24 | 65.89 | $49.42 | 1.4M |
| 2023-02-23 | 67.39 | $49.43 | 458900 |
| 2023-02-22 | 66.67 | $49.42 | 655525 |
| 2023-02-21 | 65.21 | $49.40 | 1.6M |
| 2023-02-17 | 64.47 | $49.39 | 991521 |
| 2023-02-16 | 64.47 | $49.39 | 3.7M |
| 2023-02-15 | 63.77 | $49.38 | 4.5M |
| 2023-02-14 | 60.87 | $49.34 | 730125 |
| 2023-02-13 | 60.11 | $49.33 | 733206 |
| 2023-02-10 | 58.58 | $49.31 | 1.4M |
| 2023-02-09 | 57.01 | $49.29 | 1.1M |
| 2023-02-08 | 57.01 | $49.29 | 921815 |
| 2023-02-07 | 54.69 | $49.26 | 1.3M |
| 2023-02-06 | 50.46 | $49.21 | 1.9M |
| 2023-02-03 | 49.57 | $49.20 | 1.5M |
| 2023-02-02 | 49.57 | $49.20 | 1.4M |
| 2023-02-01 | 51.24 | $49.22 | 1.2M |
| 2023-01-31 | 73.63 | $49.41 | 1.1M |
| 2023-01-30 | 70.39 | $49.36 | 835647 |
| 2023-01-27 | 69.69 | $49.35 | 845900 |
| 2023-01-26 | 68.25 | $49.33 | 844531 |
| 2023-01-25 | 69.82 | $49.34 | 756913 |
| 2023-01-24 | 68.44 | $49.32 | 411800 |
| 2023-01-23 | 65.43 | $49.28 | 488508 |
| 2023-01-20 | 65.43 | $49.28 | 572503 |
| 2023-01-19 | 63.04 | $49.25 | 769500 |
| 2023-01-18 | 64.45 | $49.26 | 1.7M |
| 2023-01-17 | 61.15 | $49.22 | 3.3M |
| 2023-01-13 | 59.35 | $49.20 | 715220 |
| 2023-01-12 | 62.07 | $49.22 | 652041 |
| 2023-01-11 | 58.46 | $49.18 | 542100 |
| 2023-01-10 | 56.49 | $49.16 | 594824 |
| 2023-01-09 | 56.49 | $49.16 | 1.1M |
| 2023-01-06 | 59.01 | $49.18 | 818000 |
| 2023-01-05 | 53.02 | $49.12 | 1.0M |
| 2023-01-04 | 54.28 | $49.13 | 1.3M |
| 2023-01-03 | 52.12 | $49.11 | 903900 |
| 2022-12-30 | 51.02 | $49.10 | 641912 |
| 2022-12-29 | 49.94 | $49.09 | 618243 |
| 2022-12-28 | 47.73 | $49.07 | 928814 |
| 2022-12-27 | 63.77 | $49.19 | 952824 |
| 2022-12-23 | 65.51 | $49.20 | 1.1M |
| 2022-12-22 | 64.59 | $49.19 | 938900 |
| 2022-12-21 | 63.67 | $49.18 | 1.6M |
| 2022-12-20 | 61.78 | $49.16 | 1.3M |
| 2022-12-19 | 59.80 | $49.14 | 1.8M |
| 2022-12-16 | 57.71 | $49.12 | 1.8M |
| 2022-12-15 | 57.71 | $49.12 | 1.2M |
| 2022-12-14 | 56.70 | $49.11 | 920416 |
| 2022-12-13 | 56.70 | $49.11 | 2.9M |
| 2022-12-12 | 53.70 | $49.08 | 1.1M |
| 2022-12-09 | 52.66 | $49.07 | 969901 |
| 2022-12-08 | 51.62 | $49.06 | 667700 |
| 2022-12-07 | 51.62 | $49.06 | 1.2M |
| 2022-12-06 | 50.65 | $49.05 | 975500 |
| 2022-12-05 | 47.66 | $49.02 | 743306 |
| 2022-12-02 | 48.59 | $49.03 | 781616 |
| 2022-12-01 | 47.62 | $49.02 | 4.5M |
| 2022-11-30 | 66.91 | $49.18 | 747218 |
| 2022-11-29 | 65.24 | $49.16 | 1.2M |
| 2022-11-28 | 64.38 | $49.15 | 623917 |
| 2022-11-25 | 61.70 | $49.12 | 431723 |
| 2022-11-23 | 61.70 | $49.12 | 2.0M |
| 2022-11-22 | 60.81 | $49.11 | 995300 |
| 2022-11-21 | 58.03 | $49.08 | 479600 |
| 2022-11-18 | 56.06 | $49.06 | 1.4M |
| 2022-11-17 | 54.01 | $49.04 | 4.7M |
| 2022-11-16 | 51.87 | $49.02 | 829900 |
| 2022-11-15 | 51.87 | $49.02 | 838746 |
| 2022-11-14 | 48.64 | $48.99 | 918200 |
| 2022-11-11 | 49.70 | $49.00 | 546032 |
| 2022-11-10 | 52.98 | $49.03 | 1.3M |
| 2022-11-09 | 43.55 | $48.95 | 815709 |
| 2022-11-08 | 44.61 | $48.96 | 641008 |
| 2022-11-07 | 40.47 | $48.93 | 631100 |
| 2022-11-04 | 39.03 | $48.92 | 566900 |
| 2022-11-03 | 37.60 | $48.91 | 804700 |
| 2022-11-02 | 37.60 | $48.91 | 554400 |
| 2022-11-01 | 36.24 | $48.90 | 731400 |
| 2022-10-31 | 49.53 | $49.03 | 513124 |
| 2022-10-28 | 48.14 | $49.02 | 542100 |
| 2022-10-27 | 52.23 | $49.05 | 588102 |
| 2022-10-26 | 50.91 | $49.04 | 666615 |
| 2022-10-25 | 50.91 | $49.04 | 662626 |
| 2022-10-24 | 49.65 | $49.03 | 557900 |
| 2022-10-21 | 53.57 | $49.06 | 564709 |
| 2022-10-20 | 45.38 | $49.00 | 600100 |
| 2022-10-19 | 45.38 | $49.00 | 704900 |
| 2022-10-18 | 42.33 | $48.98 | 733210 |
| 2022-10-17 | 43.48 | $48.99 | 1.2M |
| 2022-10-14 | 36.94 | $48.95 | 507510 |
| 2022-10-13 | 36.94 | $48.95 | 2.0M |
| 2022-10-12 | 42.49 | $49.00 | 3.8M |
| 2022-10-11 | 42.49 | $49.00 | 1.1M |
| 2022-10-10 | 40.89 | $48.99 | 471800 |
| 2022-10-07 | 35.78 | $48.96 | 1.1M |
| 2022-10-06 | 33.98 | $48.95 | 1.8M |
| 2022-10-05 | 33.98 | $48.95 | 724349 |
| 2022-10-04 | 33.98 | $48.95 | 1.2M |
| 2022-10-03 | 36.62 | $48.98 | 999300 |
| 2022-09-30 | 48.63 | $49.08 | 991516 |
| 2022-09-29 | 50.19 | $49.09 | 1.5M |
| 2022-09-28 | 51.77 | $49.10 | 1.8M |
| 2022-09-27 | 51.77 | $49.10 | 1.5M |
| 2022-09-26 | 53.28 | $49.11 | 717943 |
| 2022-09-23 | 54.81 | $49.12 | 1.7M |
| 2022-09-22 | 53.54 | $49.11 | 1.6M |
| 2022-09-21 | 53.54 | $49.11 | 670929 |
| 2022-09-20 | 53.54 | $49.11 | 712900 |
| 2022-09-19 | 52.40 | $49.10 | 690544 |
| 2022-09-16 | 53.65 | $49.11 | 998943 |
| 2022-09-15 | 52.58 | $49.10 | 992500 |
| 2022-09-14 | 51.51 | $49.09 | 652500 |
| 2022-09-13 | 48.19 | $49.06 | 673519 |
| 2022-09-12 | 50.38 | $49.08 | 414400 |
| 2022-09-09 | 49.28 | $49.07 | 990900 |
| 2022-09-08 | 49.28 | $49.07 | 881800 |
| 2022-09-07 | 53.54 | $49.11 | 975603 |
| 2022-09-06 | 48.23 | $49.06 | 556321 |
| 2022-09-02 | 52.82 | $49.10 | 263100 |
| 2022-09-01 | 48.13 | $49.06 | 885747 |
| 2022-08-31 | 65.02 | $49.17 | 1.3M |
| 2022-08-30 | 63.92 | $49.16 | 667200 |
| 2022-08-29 | 62.82 | $49.15 | 447400 |
| 2022-08-26 | 62.82 | $49.15 | 646330 |
| 2022-08-25 | 61.76 | $49.14 | 394200 |
| 2022-08-24 | 61.76 | $49.14 | 670901 |
| 2022-08-23 | 60.76 | $49.13 | 1.1M |
| 2022-08-22 | 60.76 | $49.13 | 391905 |
| 2022-08-19 | 59.80 | $49.12 | 279600 |
| 2022-08-18 | 58.85 | $49.11 | 449743 |
| 2022-08-17 | 56.92 | $49.09 | 476837 |
| 2022-08-16 | 56.92 | $49.09 | 486500 |
| 2022-08-15 | 58.15 | $49.10 | 472600 |
| 2022-08-12 | 54.39 | $49.06 | 531700 |
| 2022-08-11 | 52.36 | $49.04 | 228917 |
| 2022-08-10 | 52.36 | $49.04 | 991932 |
| 2022-08-09 | 48.19 | $49.00 | 275333 |
| 2022-08-08 | 48.19 | $49.00 | 189700 |
| 2022-08-05 | 42.52 | $48.95 | 279400 |
| 2022-08-04 | 47.46 | $49.00 | 397600 |
| 2022-08-03 | 45.03 | $48.98 | 451800 |
| 2022-08-02 | 38.26 | $48.93 | 430600 |
| 2022-08-01 | 42.21 | $48.97 | 283913 |
| 2022-07-29 | 54.16 | $49.06 | 1.5M |
| 2022-07-28 | 54.16 | $49.06 | 362224 |
| 2022-07-27 | 49.90 | $49.03 | 390200 |
| 2022-07-26 | 48.37 | $49.02 | 241200 |
| 2022-07-25 | 49.81 | $49.03 | 1.4M |
| 2022-07-22 | 46.81 | $49.01 | 489448 |
| 2022-07-21 | 48.18 | $49.02 | 395700 |
| 2022-07-20 | 41.69 | $48.98 | 597922 |
| 2022-07-19 | 38.01 | $48.96 | 510610 |
| 2022-07-18 | 36.09 | $48.95 | 663500 |
| 2022-07-15 | 39.58 | $48.98 | 4.1M |
| 2022-07-14 | 39.58 | $48.98 | 454926 |
| 2022-07-13 | 37.77 | $48.97 | 4.0M |
| 2022-07-12 | 40.05 | $48.99 | 3.5M |
| 2022-07-11 | 38.28 | $48.98 | 2.8M |
| 2022-07-08 | 34.61 | $48.96 | 632926 |
| 2022-07-07 | 34.61 | $48.96 | 397512 |
| 2022-07-06 | 32.81 | $48.95 | 219100 |
| 2022-07-05 | 35.61 | $48.98 | 315320 |
| 2022-07-01 | 35.61 | $48.98 | 420621 |
| 2022-06-30 | 46.29 | $49.07 | 259608 |
| 2022-06-29 | 40.65 | $49.04 | 589116 |
| 2022-06-28 | 40.65 | $49.04 | 246401 |
| 2022-06-27 | 40.65 | $49.04 | 211141 |
| 2022-06-24 | 41.91 | $49.05 | 365200 |
| 2022-06-23 | 44.52 | $49.07 | 1.1M |
| 2022-06-22 | 42.83 | $49.06 | 517524 |
| 2022-06-21 | 41.12 | $49.05 | 389838 |
| 2022-06-17 | 39.40 | $49.04 | 536500 |
| 2022-06-16 | 44.32 | $49.08 | 731300 |
| 2022-06-15 | 40.81 | $49.06 | 648100 |
| 2022-06-14 | 37.03 | $49.04 | 1.1M |
| 2022-06-13 | 35.06 | $49.03 | 423200 |
| 2022-06-10 | 37.28 | $49.05 | 335600 |
| 2022-06-09 | 42.36 | $49.09 | 425700 |
| 2022-06-08 | 43.77 | $49.10 | 243200 |
| 2022-06-07 | 43.77 | $49.10 | 512325 |
| 2022-06-06 | 42.02 | $49.09 | 244224 |
| 2022-06-03 | 38.38 | $49.07 | 403400 |
| 2022-06-02 | 38.38 | $49.07 | 576700 |
| 2022-06-01 | 38.38 | $49.07 | 261000 |
| 2022-05-31 | 45.78 | $49.13 | 238313 |
| 2022-05-27 | 44.07 | $49.12 | 237600 |
| 2022-05-26 | 42.35 | $49.11 | 352437 |
| 2022-05-25 | 42.35 | $49.11 | 682200 |
| 2022-05-24 | 42.35 | $49.11 | 388600 |
| 2022-05-23 | 39.13 | $49.09 | 446146 |
| 2022-05-20 | 41.32 | $49.11 | 372700 |
| 2022-05-19 | 39.72 | $49.10 | 394743 |
| 2022-05-18 | 36.41 | $49.08 | 610232 |
| 2022-05-17 | 38.41 | $49.10 | 468409 |
| 2022-05-16 | 40.53 | $49.12 | 964836 |
| 2022-05-13 | 41.61 | $49.13 | 576400 |
| 2022-05-12 | 40.09 | $49.12 | 723500 |
| 2022-05-11 | 40.09 | $49.12 | 1.1M |
| 2022-05-10 | 42.07 | $49.14 | 340400 |
| 2022-05-09 | 43.09 | $49.15 | 529507 |
| 2022-05-06 | 44.10 | $49.16 | 408239 |
| 2022-05-05 | 38.63 | $49.12 | 319200 |
| 2022-05-04 | 42.59 | $49.16 | 589900 |
| 2022-05-03 | 38.07 | $49.13 | 538448 |
| 2022-05-02 | 40.07 | $49.15 | 304800 |
| 2022-04-29 | 44.50 | $49.19 | 273800 |
| 2022-04-28 | 46.98 | $49.21 | 298425 |
| 2022-04-27 | 49.60 | $49.23 | 361241 |
| 2022-04-26 | 49.60 | $49.23 | 639842 |
| 2022-04-25 | 48.30 | $49.22 | 585118 |
| 2022-04-22 | 45.63 | $49.20 | 636807 |
| 2022-04-21 | 46.78 | $49.21 | 1.3M |
| 2022-04-20 | 46.78 | $49.21 | 258400 |
| 2022-04-19 | 42.90 | $49.18 | 236636 |
| 2022-04-18 | 47.26 | $49.22 | 187300 |
| 2022-04-14 | 44.58 | $49.20 | 389800 |
| 2022-04-13 | 45.68 | $49.21 | 371800 |
| 2022-04-12 | 49.14 | $49.24 | 516610 |
| 2022-04-11 | 43.75 | $49.20 | 953218 |
| 2022-04-08 | 43.75 | $49.20 | 363100 |
| 2022-04-07 | 42.37 | $49.19 | 485600 |
| 2022-04-06 | 39.55 | $49.17 | 875500 |
| 2022-04-05 | 41.47 | $49.19 | 367900 |
| 2022-04-04 | 42.46 | $49.20 | 214900 |
| 2022-04-01 | 35.16 | $49.15 | 335100 |
| 2022-03-31 | 41.10 | $49.21 | 476000 |
| 2022-03-30 | 43.43 | $49.23 | 634826 |
| 2022-03-29 | 40.21 | $49.21 | 217007 |
| 2022-03-28 | 41.33 | $49.22 | 411122 |
| 2022-03-25 | 32.44 | $49.17 | 167600 |
| 2022-03-24 | 35.50 | $49.20 | 203843 |
| 2022-03-23 | 33.51 | $49.19 | 149200 |
| 2022-03-22 | 33.51 | $49.19 | 172900 |
| 2022-03-21 | 27.45 | $49.16 | 192100 |
| 2022-03-18 | 29.13 | $49.18 | 214210 |
| 2022-03-17 | 30.93 | $49.20 | 200801 |
| 2022-03-16 | 26.62 | $49.18 | 507600 |
| 2022-03-15 | 26.62 | $49.18 | 231322 |
| 2022-03-14 | 28.21 | $49.20 | 120900 |
| 2022-03-11 | 23.90 | $49.18 | 194249 |
| 2022-03-10 | 25.35 | $49.20 | 370300 |
| 2022-03-09 | 27.74 | $49.23 | 377500 |
| 2022-03-08 | 25.51 | $49.22 | 162414 |
| 2022-03-07 | 27.97 | $49.25 | 12.9M |
| 2022-03-04 | 27.97 | $49.25 | 243122 |
| 2022-03-03 | 27.97 | $49.25 | 327415 |
| 2022-03-02 | 27.97 | $49.25 | 277008 |
| 2022-03-01 | 36.58 | $49.34 | 500439 |
| 2022-02-28 | 32.17 | $49.32 | 262307 |
| 2022-02-25 | 35.71 | $49.35 | 328500 |
| 2022-02-24 | 35.71 | $49.35 | 417200 |
| 2022-02-23 | 36.93 | $49.36 | 416800 |
| 2022-02-22 | 38.17 | $49.37 | 386400 |
| 2022-02-18 | 40.77 | $49.39 | 252300 |
| 2022-02-17 | 40.77 | $49.39 | 275900 |
| 2022-02-16 | 40.77 | $49.39 | 178000 |
| 2022-02-15 | 40.77 | $49.39 | 200700 |
| 2022-02-14 | 35.39 | $49.36 | 254607 |
| 2022-02-11 | 38.73 | $49.39 | 413237 |
| 2022-02-10 | 30.41 | $49.35 | 275500 |
| 2022-02-09 | 36.26 | $49.40 | 487910 |
| 2022-02-08 | 36.26 | $49.40 | 216800 |
| 2022-02-07 | 38.96 | $49.42 | 186703 |
| 2022-02-04 | 34.30 | $49.40 | 149200 |
| 2022-02-03 | 38.49 | $49.43 | 240600 |
| 2022-02-02 | 38.49 | $49.43 | 301424 |
| 2022-02-01 | 36.14 | $49.42 | 147804 |
| 2022-01-31 | 42.27 | $49.46 | 367100 |
| 2022-01-28 | 44.04 | $49.47 | 223831 |
| 2022-01-27 | 39.20 | $49.45 | 212400 |
| 2022-01-26 | 36.59 | $49.44 | 225619 |
| 2022-01-25 | 39.83 | $49.46 | 275804 |
| 2022-01-24 | 41.58 | $49.47 | 1.4M |
| 2022-01-21 | 41.58 | $49.47 | 247415 |
| 2022-01-20 | 43.30 | $49.48 | 178100 |
| 2022-01-19 | 40.99 | $49.47 | 407824 |
| 2022-01-18 | 38.60 | $49.46 | 208302 |
| 2022-01-14 | 38.60 | $49.46 | 394729 |
| 2022-01-13 | 43.34 | $49.49 | 256326 |
| 2022-01-12 | 38.57 | $49.47 | 682000 |
| 2022-01-11 | 40.17 | $49.48 | 351000 |
| 2022-01-10 | 37.71 | $49.47 | 207300 |
| 2022-01-07 | 42.73 | $49.50 | 131600 |
| 2022-01-06 | 37.45 | $49.48 | 146600 |
| 2022-01-05 | 31.45 | $49.46 | 328220 |
| 2022-01-04 | 34.61 | $49.48 | 181612 |
| 2022-01-03 | 31.34 | $49.47 | 202200 |
| 2021-12-31 | 34.63 | $49.49 | 192513 |
| 2021-12-30 | 27.39 | $49.47 | 171710 |
| 2021-12-29 | 30.61 | $49.49 | 644428 |
| 2021-12-28 | 39.41 | $49.53 | 219340 |
| 2021-12-27 | 39.41 | $49.53 | 191018 |
| 2021-12-23 | 35.21 | $49.52 | 332400 |
| 2021-12-22 | 37.69 | $49.53 | 218400 |
| 2021-12-21 | 37.69 | $49.53 | 289711 |
| 2021-12-20 | 33.45 | $49.52 | 145038 |
| 2021-12-17 | 33.45 | $49.52 | 182613 |
| 2021-12-16 | 33.45 | $49.52 | 128000 |
| 2021-12-15 | 35.53 | $49.53 | 226533 |
| 2021-12-14 | 35.53 | $49.53 | 408800 |
| 2021-12-13 | 31.71 | $49.52 | 392049 |
| 2021-12-10 | 33.60 | $49.53 | 562400 |
| 2021-12-09 | 25.11 | $49.51 | 158029 |
| 2021-12-08 | 28.58 | $49.53 | 151134 |
| 2021-12-07 | 28.58 | $49.53 | 120809 |
| 2021-12-06 | 23.83 | $49.52 | 226400 |
| 2021-12-03 | 25.44 | $49.53 | 174011 |
| 2021-12-02 | 25.44 | $49.53 | 197300 |
| 2021-12-01 | 27.09 | $49.54 | 165315 |
| 2021-11-30 | 33.23 | $49.57 | 262000 |
| 2021-11-29 | 38.79 | $49.59 | 137400 |
| 2021-11-26 | 33.50 | $49.58 | 86022 |
| 2021-11-24 | 33.50 | $49.58 | 182400 |
| 2021-11-23 | 36.34 | $49.59 | 211815 |
| 2021-11-22 | 36.34 | $49.59 | 206700 |
| 2021-11-19 | 36.34 | $49.59 | 230100 |
| 2021-11-18 | 36.34 | $49.59 | 318522 |
| 2021-11-17 | 39.02 | $49.60 | 224721 |
| 2021-11-16 | 39.02 | $49.60 | 416400 |
| 2021-11-15 | 41.82 | $49.61 | 106100 |
| 2021-11-12 | 37.57 | $49.60 | 84531 |
| 2021-11-11 | 37.57 | $49.60 | 162600 |
| 2021-11-10 | 37.57 | $49.60 | 239100 |
| 2021-11-09 | 40.08 | $49.61 | 369746 |
| 2021-11-08 | 40.08 | $49.61 | 292133 |
| 2021-11-05 | 40.08 | $49.61 | 108600 |
| 2021-11-04 | 36.44 | $49.60 | 132900 |
| 2021-11-03 | 32.56 | $49.59 | 254200 |
| 2021-11-02 | 32.56 | $49.59 | 161500 |
| 2021-11-01 | 34.46 | $49.60 | 260930 |
| 2021-10-29 | 38.76 | $49.62 | 292914 |
| 2021-10-28 | 41.21 | $49.63 | 301730 |
| 2021-10-27 | 43.83 | $49.64 | 267500 |
| 2021-10-26 | 43.83 | $49.64 | 193000 |
| 2021-10-25 | 40.40 | $49.63 | 165600 |
| 2021-10-22 | 42.89 | $49.64 | 169548 |
| 2021-10-21 | 35.33 | $49.62 | 207504 |
| 2021-10-20 | 37.70 | $49.63 | 300049 |
| 2021-10-19 | 40.27 | $49.64 | 218707 |
| 2021-10-18 | 43.05 | $49.65 | 138506 |
| 2021-10-15 | 43.05 | $49.65 | 148100 |
| 2021-10-14 | 39.26 | $49.64 | 343300 |
| 2021-10-13 | 41.91 | $49.65 | 303700 |
| 2021-10-12 | 37.93 | $49.64 | 107029 |
| 2021-10-11 | 37.93 | $49.64 | 102300 |
| 2021-10-08 | 40.43 | $49.65 | 109921 |
| 2021-10-07 | 40.43 | $49.65 | 277500 |
| 2021-10-06 | 40.43 | $49.65 | 219931 |
| 2021-10-05 | 36.86 | $49.64 | 276709 |
| 2021-10-04 | 36.86 | $49.64 | 541600 |
| 2021-10-01 | 38.97 | $49.65 | 180638 |
| 2021-09-30 | 46.56 | $49.68 | 259200 |
| 2021-09-29 | 46.56 | $49.68 | 219900 |
| 2021-09-28 | 49.46 | $49.69 | 126543 |
| 2021-09-27 | 46.28 | $49.68 | 109630 |
| 2021-09-24 | 42.87 | $49.67 | 201946 |
| 2021-09-23 | 42.87 | $49.67 | 152431 |
| 2021-09-22 | 45.48 | $49.68 | 350327 |
| 2021-09-21 | 42.14 | $49.67 | 222100 |
| 2021-09-20 | 44.74 | $49.68 | 179600 |
| 2021-09-17 | 47.53 | $49.69 | 259000 |
| 2021-09-16 | 47.53 | $49.69 | 446700 |
| 2021-09-15 | 40.87 | $49.67 | 118722 |
| 2021-09-14 | 43.49 | $49.68 | 177934 |
| 2021-09-13 | 46.31 | $49.69 | 196215 |
| 2021-09-10 | 42.79 | $49.68 | 179900 |
| 2021-09-09 | 42.79 | $49.68 | 354200 |
| 2021-09-08 | 42.79 | $49.68 | 199801 |
| 2021-09-07 | 39.38 | $49.67 | 170440 |
| 2021-09-03 | 39.38 | $49.67 | 57800 |
| 2021-09-02 | 41.62 | $49.68 | 204902 |
| 2021-09-01 | 38.28 | $49.67 | 331700 |
| 2021-08-31 | 48.90 | $49.71 | 122800 |
| 2021-08-30 | 48.90 | $49.71 | 373117 |
| 2021-08-27 | 45.49 | $49.70 | 249700 |
| 2021-08-26 | 41.80 | $49.69 | 540243 |
| 2021-08-25 | 44.67 | $49.70 | 269448 |
| 2021-08-24 | 36.36 | $49.68 | 678414 |
| 2021-08-23 | 36.36 | $49.68 | 247211 |
| 2021-08-20 | 39.00 | $49.69 | 200600 |
| 2021-08-19 | 39.00 | $49.69 | 632800 |
| 2021-08-18 | 41.74 | $49.70 | 262923 |
| 2021-08-17 | 37.57 | $49.69 | 237400 |
| 2021-08-16 | 40.31 | $49.70 | 128243 |
| 2021-08-13 | 40.31 | $49.70 | 154234 |
| 2021-08-12 | 40.31 | $49.70 | 2.2M |
| 2021-08-11 | 36.33 | $49.69 | 676012 |
| 2021-08-10 | 41.60 | $49.71 | 245438 |
| 2021-08-09 | 37.28 | $49.70 | 603008 |
| 2021-08-06 | 37.28 | $49.70 | 443324 |
| 2021-08-05 | 37.28 | $49.70 | 191646 |
| 2021-08-04 | 37.28 | $49.70 | 237000 |
| 2021-08-03 | 37.28 | $49.70 | 229809 |
| 2021-08-02 | 37.28 | $49.70 | 263500 |
| 2021-07-30 | 47.65 | $49.74 | 153841 |
| 2021-07-29 | 47.65 | $49.74 | 259100 |
| 2021-07-28 | 44.15 | $49.73 | 157306 |
| 2021-07-27 | 44.15 | $49.73 | 233322 |
| 2021-07-26 | 40.56 | $49.72 | 150200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-07-21
Close Price
$49.65
Vol: 2.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -33.33 | $49.65 | 2.7M |
| 2026-07-20 | -44.44 | $49.63 | 1.8M |
| 2026-07-17 | -38.89 | $49.64 | 1.8M |
| 2026-07-16 | -50.00 | $49.62 | 1.9M |
| 2026-07-15 | -50.00 | $49.62 | 1.9M |
| 2026-07-14 | -55.56 | $49.61 | 2.6M |
| 2026-07-13 | -61.11 | $49.60 | 1.6M |
| 2026-07-10 | -66.67 | $49.59 | 1.9M |
| 2026-07-09 | -72.22 | $49.58 | 2.0M |
| 2026-07-08 | -72.22 | $49.58 | 2.0M |
| 2026-07-07 | -66.67 | $49.59 | 2.0M |
| 2026-07-06 | -72.22 | $49.58 | 2.6M |
| 2026-07-02 | -77.78 | $49.57 | 2.0M |
| 2026-07-01 | -88.89 | $49.55 | 4.1M |
| 2026-06-30 | -88.89 | $49.55 | 2.5M |
| 2026-06-29 | 0.00 | $49.71 | 2.3M |
| 2026-06-26 | 0.00 | $49.70 | 1.9M |
| 2026-06-25 | -22.22 | $49.69 | 2.2M |
| 2026-06-24 | -33.33 | $49.67 | 2.0M |
| 2026-06-23 | -27.78 | $49.68 | 2.4M |
| 2026-06-22 | -44.44 | $49.65 | 1.8M |
| 2026-06-18 | -44.44 | $49.65 | 1.8M |
| 2026-06-17 | -66.67 | $49.61 | 3.6M |
| 2026-06-16 | -44.44 | $49.65 | 2.2M |
| 2026-06-15 | -50.00 | $49.64 | 2.6M |
| 2026-06-12 | -50.00 | $49.64 | 1.6M |
| 2026-06-11 | -61.11 | $49.62 | 2.9M |
| 2026-06-10 | -72.22 | $49.60 | 2.4M |
| 2026-06-09 | -77.78 | $49.59 | 2.3M |
| 2026-06-08 | -88.89 | $49.57 | 2.0M |
| 2026-06-05 | -88.89 | $49.57 | 15.1M |
| 2026-06-04 | -83.33 | $49.58 | 2.2M |
| 2026-06-03 | -88.89 | $49.57 | 2.1M |
| 2026-06-02 | -88.89 | $49.57 | 2.9M |
| 2026-06-01 | -94.44 | $49.56 | 3.2M |
| 2026-05-29 | -94.44 | $49.56 | 2.3M |
| 2026-05-28 | -10.53 | $49.71 | 3.4M |
| 2026-05-27 | -5.56 | $49.71 | 1.7M |
| 2026-05-26 | -11.11 | $49.70 | 2.0M |
| 2026-05-22 | -11.11 | $49.70 | 2.0M |
| 2026-05-21 | -27.78 | $49.67 | 2.2M |
| 2026-05-20 | -27.78 | $49.67 | 2.1M |
| 2026-05-19 | -44.44 | $49.64 | 2.7M |
| 2026-05-18 | -38.89 | $49.65 | 1.7M |
| 2026-05-15 | -50.00 | $49.63 | 2.1M |
| 2026-05-14 | -50.00 | $49.63 | 1.6M |
| 2026-05-13 | -55.56 | $49.62 | 1.7M |
| 2026-05-12 | -50.00 | $49.63 | 1.6M |
| 2026-05-11 | -55.56 | $49.62 | 1.9M |
| 2026-05-08 | -55.56 | $49.62 | 1.8M |
| 2026-05-07 | -61.11 | $49.61 | 3.8M |
| 2026-05-06 | -72.22 | $49.59 | 2.1M |
| 2026-05-05 | -83.33 | $49.57 | 2.0M |
| 2026-05-04 | -83.33 | $49.57 | 2.5M |
| 2026-05-01 | -77.78 | $49.58 | 2.5M |
| 2026-04-30 | -76.19 | $49.56 | 1.7M |
| 2026-04-29 | -14.29 | $49.69 | 1.6M |
| 2026-04-28 | -4.55 | $49.71 | 1.7M |
| 2026-04-27 | 0.00 | $49.71 | 3.7M |
| 2026-04-24 | -4.76 | $49.70 | 2.4M |
| 2026-04-23 | -5.56 | $49.67 | 1.9M |
| 2026-04-22 | -11.11 | $49.66 | 2.0M |
| 2026-04-21 | -11.11 | $49.66 | 2.3M |
| 2026-04-20 | 0.00 | $49.67 | 2.0M |
| 2026-04-17 | -5.88 | $49.66 | 9.0M |
| 2026-04-16 | -23.53 | $49.63 | 2.7M |
| 2026-04-15 | -23.53 | $49.63 | 1.7M |
| 2026-04-14 | -29.41 | $49.62 | 7.1M |
| 2026-04-13 | -41.18 | $49.60 | 8.6M |
| 2026-04-10 | -41.18 | $49.60 | 3.3M |
| 2026-04-09 | -52.94 | $49.58 | 2.1M |
| 2026-04-08 | -52.94 | $49.58 | 2.7M |
| 2026-04-07 | -70.59 | $49.55 | 2.2M |
| 2026-04-06 | -76.47 | $49.54 | 3.4M |
| 2026-04-02 | -76.47 | $49.54 | 2.4M |
| 2026-04-01 | -88.24 | $49.52 | 2.4M |
| 2026-03-31 | -100.00 | $49.50 | 2.6M |
| 2026-03-30 | -12.50 | $49.66 | 2.2M |
| 2026-03-27 | 0.00 | $49.66 | 2.6M |
| 2026-03-26 | -80.95 | $49.63 | 3.1M |
| 2026-03-25 | -71.43 | $49.65 | 2.2M |
| 2026-03-24 | -71.43 | $49.65 | 3.6M |
| 2026-03-23 | -76.19 | $49.64 | 2.7M |
| 2026-03-20 | -85.71 | $49.62 | 4.0M |
| 2026-03-19 | -85.71 | $49.62 | 2.9M |
| 2026-03-18 | -76.19 | $49.64 | 2.4M |
| 2026-03-17 | -76.19 | $49.64 | 2.2M |
| 2026-03-16 | -85.71 | $49.62 | 2.0M |
| 2026-03-13 | -90.48 | $49.61 | 2.1M |
| 2026-03-12 | -95.24 | $49.60 | 3.6M |
| 2026-03-11 | -90.48 | $49.61 | 2.8M |
| 2026-03-10 | -80.95 | $49.63 | 2.2M |
| 2026-03-09 | -90.48 | $49.61 | 3.0M |
| 2026-03-06 | -85.71 | $49.62 | 2.0M |
| 2026-03-05 | -100.00 | $49.59 | 2.4M |
| 2026-03-04 | -100.00 | $49.59 | 1.9M |
| 2026-03-03 | -100.00 | $49.60 | 2.8M |
| 2026-03-02 | -95.00 | $49.61 | 4.2M |
| 2026-02-27 | -10.00 | $49.80 | 3.3M |
| 2026-02-26 | -25.00 | $49.77 | 2.7M |
| 2026-02-25 | -30.00 | $49.76 | 3.7M |
| 2026-02-24 | -30.00 | $49.76 | 2.2M |
| 2026-02-23 | -30.00 | $49.76 | 2.2M |
| 2026-02-20 | -35.00 | $49.75 | 3.4M |
| 2026-02-19 | -45.00 | $49.73 | 2.2M |
| 2026-02-18 | -50.00 | $49.72 | 2.3M |
| 2026-02-17 | -50.00 | $49.72 | 2.3M |
| 2026-02-13 | -50.00 | $49.72 | 2.7M |
| 2026-02-12 | -70.00 | $49.68 | 2.5M |
| 2026-02-11 | -70.00 | $49.68 | 2.4M |
| 2026-02-10 | -70.00 | $49.68 | 2.7M |
| 2026-02-09 | -70.00 | $49.68 | 2.4M |
| 2026-02-06 | -75.00 | $49.67 | 3.0M |
| 2026-02-05 | -85.00 | $49.65 | 3.7M |
| 2026-02-04 | -95.00 | $49.63 | 2.9M |
| 2026-02-03 | -90.00 | $49.64 | 3.3M |
| 2026-02-02 | -95.24 | $49.62 | 3.5M |
| 2026-01-30 | -9.52 | $49.80 | 4.3M |
| 2026-01-29 | -5.00 | $49.78 | 2.3M |
| 2026-01-28 | -5.00 | $49.77 | 2.7M |
| 2026-01-27 | -17.39 | $49.77 | 2.6M |
| 2026-01-26 | -21.74 | $49.76 | 2.3M |
| 2026-01-23 | -21.74 | $49.76 | 2.0M |
| 2026-01-22 | -34.78 | $49.73 | 2.5M |
| 2026-01-21 | -39.13 | $49.72 | 5.2M |
| 2026-01-20 | -43.48 | $49.71 | 3.1M |
| 2026-01-16 | -39.13 | $49.72 | 3.3M |
| 2026-01-15 | -52.17 | $49.69 | 2.6M |
| 2026-01-14 | -52.17 | $49.69 | 3.3M |
| 2026-01-13 | -52.17 | $49.69 | 3.0M |
| 2026-01-12 | -60.87 | $49.67 | 2.2M |
| 2026-01-09 | -65.22 | $49.66 | 3.2M |
| 2026-01-08 | -73.91 | $49.64 | 2.2M |
| 2026-01-07 | -73.91 | $49.64 | 3.5M |
| 2026-01-06 | -78.26 | $49.63 | 2.9M |
| 2026-01-05 | -82.61 | $49.62 | 2.3M |
| 2026-01-02 | -82.61 | $49.62 | 2.0M |
| 2025-12-31 | -95.65 | $49.59 | 1.8M |
| 2025-12-30 | -100.00 | $49.58 | 2.4M |
| 2025-12-29 | -5.26 | $49.80 | 1.9M |
| 2025-12-26 | -15.00 | $49.79 | 1.8M |
| 2025-12-24 | -25.00 | $49.77 | 1.3M |
| 2025-12-23 | -35.00 | $49.75 | 1.9M |
| 2025-12-22 | -35.00 | $49.75 | 2.1M |
| 2025-12-19 | -30.00 | $49.76 | 2.4M |
| 2025-12-18 | -35.00 | $49.75 | 2.4M |
| 2025-12-17 | -50.00 | $49.72 | 2.3M |
| 2025-12-16 | -50.00 | $49.72 | 1.9M |
| 2025-12-15 | -55.00 | $49.71 | 1.7M |
| 2025-12-12 | -55.00 | $49.71 | 3.3M |
| 2025-12-11 | -60.00 | $49.70 | 1.8M |
| 2025-12-10 | -75.00 | $49.67 | 3.3M |
| 2025-12-09 | -80.00 | $49.66 | 2.0M |
| 2025-12-08 | -80.00 | $49.66 | 2.1M |
| 2025-12-05 | -85.00 | $49.65 | 2.4M |
| 2025-12-04 | -90.00 | $49.64 | 2.2M |
| 2025-12-03 | -90.00 | $49.64 | 2.2M |
| 2025-12-02 | -100.00 | $49.62 | 2.5M |
| 2025-12-01 | -100.00 | $49.62 | 2.6M |
| 2025-11-28 | -10.00 | $49.81 | 1.1M |
| 2025-11-26 | -20.00 | $49.79 | 1.8M |
| 2025-11-25 | -25.00 | $49.78 | 2.7M |
| 2025-11-24 | -30.00 | $49.77 | 1.5M |
| 2025-11-21 | -30.00 | $49.77 | 2.2M |
| 2025-11-20 | -45.00 | $49.74 | 2.6M |
| 2025-11-19 | -45.00 | $49.74 | 3.0M |
| 2025-11-18 | -55.00 | $49.72 | 2.9M |
| 2025-11-17 | -60.00 | $49.71 | 1.8M |
| 2025-11-14 | -55.00 | $49.72 | 2.4M |
| 2025-11-13 | -65.00 | $49.70 | 1.8M |
| 2025-11-12 | -65.00 | $49.70 | 2.1M |
| 2025-11-11 | -70.00 | $49.69 | 1.7M |
| 2025-11-10 | -70.00 | $49.69 | 2.1M |
| 2025-11-07 | -75.00 | $49.68 | 2.0M |
| 2025-11-06 | -90.00 | $49.65 | 2.3M |
| 2025-11-05 | -90.00 | $49.65 | 2.7M |
| 2025-11-04 | -95.00 | $49.64 | 2.0M |
| 2025-11-03 | -95.00 | $49.64 | 2.6M |
| 2025-10-31 | 0.00 | $49.83 | 2.6M |
| 2025-10-30 | -13.33 | $49.80 | 1.8M |
| 2025-10-29 | -6.25 | $49.81 | 6.6M |
| 2025-10-28 | 0.00 | $49.81 | 2.0M |
| 2025-10-27 | -25.00 | $49.79 | 1.6M |
| 2025-10-24 | -25.00 | $49.79 | 4.0M |
| 2025-10-23 | -35.00 | $49.77 | 1.9M |
| 2025-10-22 | -30.00 | $49.78 | 2.2M |
| 2025-10-21 | -35.00 | $49.77 | 2.2M |
| 2025-10-20 | -45.00 | $49.75 | 2.0M |
| 2025-10-17 | -45.00 | $49.75 | 1.5M |
| 2025-10-16 | -50.00 | $49.74 | 1.9M |
| 2025-10-15 | -55.00 | $49.73 | 2.0M |
| 2025-10-14 | -50.00 | $49.74 | 3.0M |
| 2025-10-13 | -55.00 | $49.73 | 1.4M |
| 2025-10-10 | -65.00 | $49.71 | 2.4M |
| 2025-10-09 | -75.00 | $49.69 | 1.6M |
| 2025-10-08 | -75.00 | $49.69 | 2.0M |
| 2025-10-07 | -75.00 | $49.69 | 1.8M |
| 2025-10-06 | -85.00 | $49.67 | 2.0M |
| 2025-10-03 | -85.00 | $49.67 | 2.3M |
| 2025-10-02 | -85.00 | $49.67 | 2.4M |
| 2025-10-01 | -90.00 | $49.66 | 2.7M |
| 2025-09-30 | -4.76 | $49.83 | 2.7M |
| 2025-09-29 | 0.00 | $49.82 | 1.5M |
| 2025-09-26 | -13.04 | $49.80 | 1.6M |
| 2025-09-25 | -21.74 | $49.78 | 1.8M |
| 2025-09-24 | -13.04 | $49.80 | 2.0M |
| 2025-09-23 | -17.39 | $49.79 | 1.6M |
| 2025-09-22 | -17.39 | $49.79 | 2.1M |
| 2025-09-19 | -26.09 | $49.77 | 1.6M |
| 2025-09-18 | -30.43 | $49.76 | 1.7M |
| 2025-09-17 | -34.78 | $49.75 | 2.0M |
| 2025-09-16 | -34.78 | $49.75 | 2.1M |
| 2025-09-15 | -39.13 | $49.74 | 1.6M |
| 2025-09-12 | -47.83 | $49.72 | 2.1M |
| 2025-09-11 | -52.17 | $49.71 | 1.7M |
| 2025-09-10 | -56.52 | $49.70 | 2.0M |
| 2025-09-09 | -60.87 | $49.69 | 2.3M |
| 2025-09-08 | -60.87 | $49.69 | 1.7M |
| 2025-09-05 | -60.87 | $49.69 | 2.1M |
| 2025-09-04 | -73.91 | $49.66 | 1.5M |
| 2025-09-03 | -78.26 | $49.65 | 2.0M |
| 2025-09-02 | -91.30 | $49.62 | 3.0M |
| 2025-08-29 | 0.00 | $49.83 | 3.0M |
| 2025-08-28 | 0.00 | $49.80 | 1.6M |
| 2025-08-27 | -10.53 | $49.78 | 2.2M |
| 2025-08-26 | -5.56 | $49.78 | 1.6M |
| 2025-08-25 | -5.56 | $49.78 | 2.2M |
| 2025-08-22 | 0.00 | $49.79 | 2.4M |
| 2025-08-21 | -23.53 | $49.74 | 2.3M |
| 2025-08-20 | -17.65 | $49.75 | 1.7M |
| 2025-08-19 | -29.41 | $49.73 | 1.8M |
| 2025-08-18 | -29.41 | $49.73 | 2.5M |
| 2025-08-15 | -35.29 | $49.72 | 1.9M |
| 2025-08-14 | -47.06 | $49.70 | 1.7M |
| 2025-08-13 | -47.06 | $49.70 | 1.9M |
| 2025-08-12 | -52.94 | $49.69 | 2.0M |
| 2025-08-11 | -70.59 | $49.66 | 1.8M |
| 2025-08-08 | -70.59 | $49.66 | 1.7M |
| 2025-08-07 | -82.35 | $49.64 | 1.8M |
| 2025-08-06 | -76.47 | $49.65 | 2.8M |
| 2025-08-05 | -88.24 | $49.63 | 2.0M |
| 2025-08-04 | -82.35 | $49.64 | 2.7M |
| 2025-08-01 | -83.33 | $49.63 | 3.3M |
| 2025-07-31 | -5.56 | $49.77 | 2.6M |
| 2025-07-30 | -10.00 | $49.76 | 2.7M |
| 2025-07-29 | -4.76 | $49.76 | 1.5M |
| 2025-07-28 | -9.52 | $49.75 | 1.6M |
| 2025-07-25 | -9.52 | $49.75 | 1.8M |
| 2025-07-24 | -23.81 | $49.72 | 1.8M |
| 2025-07-23 | -19.05 | $49.73 | 1.9M |
| 2025-07-22 | -19.05 | $49.73 | 1.4M |
| 2025-07-21 | -23.81 | $49.72 | 1.8M |
| 2025-07-18 | -33.33 | $49.70 | 1.8M |
| 2025-07-17 | -42.86 | $49.68 | 1.7M |
| 2025-07-16 | -42.86 | $49.68 | 2.0M |
| 2025-07-15 | -57.14 | $49.65 | 1.9M |
| 2025-07-14 | -57.14 | $49.65 | 1.6M |
| 2025-07-11 | -61.90 | $49.64 | 1.3M |
| 2025-07-10 | -61.90 | $49.64 | 2.0M |
| 2025-07-09 | -71.43 | $49.62 | 1.5M |
| 2025-07-08 | -76.19 | $49.61 | 1.3M |
| 2025-07-07 | -80.95 | $49.60 | 2.0M |
| 2025-07-03 | -80.95 | $49.60 | 1.5M |
| 2025-07-02 | -85.71 | $49.59 | 2.4M |
| 2025-07-01 | -86.36 | $49.58 | 4.1M |
| 2025-06-30 | -4.35 | $49.76 | 2.3M |
| 2025-06-27 | 0.00 | $49.76 | 1.5M |
| 2025-06-26 | -4.76 | $49.74 | 3.0M |
| 2025-06-25 | -10.00 | $49.72 | 1.6M |
| 2025-06-24 | -10.00 | $49.72 | 1.9M |
| 2025-06-23 | -10.00 | $49.72 | 1.9M |
| 2025-06-20 | -25.00 | $49.69 | 2.1M |
| 2025-06-18 | -35.00 | $49.67 | 1.9M |
| 2025-06-17 | -35.00 | $49.67 | 1.7M |
| 2025-06-16 | -40.00 | $49.66 | 1.7M |
| 2025-06-13 | -50.00 | $49.64 | 1.8M |
| 2025-06-12 | -55.00 | $49.63 | 4.7M |
| 2025-06-11 | -60.00 | $49.62 | 1.9M |
| 2025-06-10 | -70.00 | $49.60 | 1.6M |
| 2025-06-09 | -70.00 | $49.60 | 2.6M |
| 2025-06-06 | -80.00 | $49.58 | 1.8M |
| 2025-06-05 | -77.27 | $49.57 | 1.7M |
| 2025-06-04 | -69.57 | $49.58 | 1.5M |
| 2025-06-03 | -69.23 | $49.56 | 2.5M |
| 2025-06-02 | -73.08 | $49.55 | 2.0M |
| 2025-05-30 | -3.85 | $49.73 | 1.9M |
| 2025-05-29 | 0.00 | $49.72 | 3.1M |
| 2025-05-28 | -10.71 | $49.69 | 1.9M |
| 2025-05-27 | -3.70 | $49.70 | 2.6M |
| 2025-05-23 | 0.00 | $49.70 | 2.1M |
| 2025-05-22 | 0.00 | $49.67 | 2.4M |
| 2025-05-21 | -13.64 | $49.63 | 1.9M |
| 2025-05-20 | 0.00 | $49.66 | 1.6M |
| 2025-05-19 | -9.09 | $49.64 | 1.8M |
| 2025-05-16 | -13.64 | $49.63 | 1.6M |
| 2025-05-15 | -18.18 | $49.62 | 1.8M |
| 2025-05-14 | -36.36 | $49.58 | 1.7M |
| 2025-05-13 | -34.78 | $49.58 | 3.2M |
| 2025-05-12 | -37.04 | $49.56 | 4.9M |
| 2025-05-09 | -36.67 | $49.55 | 1.3M |
| 2025-05-08 | -46.67 | $49.52 | 1.3M |
| 2025-05-07 | -43.75 | $49.52 | 1.4M |
| 2025-05-06 | -40.63 | $49.53 | 1.8M |
| 2025-05-05 | -53.13 | $49.49 | 1.7M |
| 2025-05-02 | -53.13 | $49.49 | 2.3M |
| 2025-05-01 | -62.50 | $49.46 | 2.7M |
| 2025-04-30 | -3.13 | $49.65 | 2.5M |
| 2025-04-29 | -9.38 | $49.63 | 1.8M |
| 2025-04-28 | -23.08 | $49.64 | 2.5M |
| 2025-04-25 | -23.08 | $49.64 | 2.1M |
| 2025-04-24 | -30.77 | $49.61 | 2.0M |
| 2025-04-23 | -48.72 | $49.54 | 2.5M |
| 2025-04-22 | -46.15 | $49.55 | 2.0M |
| 2025-04-21 | -48.72 | $49.54 | 2.9M |
| 2025-04-17 | -53.85 | $49.52 | 1.9M |
| 2025-04-16 | -61.54 | $49.49 | 1.7M |
| 2025-04-15 | -66.67 | $49.47 | 2.9M |
| 2025-04-14 | -82.05 | $49.41 | 2.2M |
| 2025-04-11 | -82.05 | $49.41 | 2.6M |
| 2025-04-10 | -87.18 | $49.39 | 3.8M |
| 2025-04-09 | -79.49 | $49.42 | 6.0M |
| 2025-04-08 | -96.67 | $49.44 | 3.6M |
| 2025-04-07 | -96.67 | $49.44 | 14.8M |
| 2025-04-04 | -100.00 | $49.53 | 6.3M |
| 2025-04-03 | -85.00 | $49.56 | 5.6M |
| 2025-04-02 | -100.00 | $49.53 | 1.7M |
| 2025-04-01 | -95.00 | $49.54 | 2.6M |
| 2025-03-31 | 0.00 | $49.73 | 2.6M |
| 2025-03-28 | -6.67 | $49.72 | 2.5M |
| 2025-03-27 | -45.00 | $49.69 | 1.6M |
| 2025-03-26 | -50.00 | $49.68 | 1.5M |
| 2025-03-25 | -55.00 | $49.67 | 1.4M |
| 2025-03-24 | -65.00 | $49.65 | 1.7M |
| 2025-03-21 | -60.00 | $49.66 | 1.9M |
| 2025-03-20 | -65.00 | $49.65 | 1.3M |
| 2025-03-19 | -60.00 | $49.66 | 2.8M |
| 2025-03-18 | -70.00 | $49.64 | 1.5M |
| 2025-03-17 | -75.00 | $49.63 | 2.0M |
| 2025-03-14 | -80.00 | $49.62 | 2.0M |
| 2025-03-13 | -85.00 | $49.61 | 1.9M |
| 2025-03-12 | -90.00 | $49.60 | 3.2M |
| 2025-03-11 | -90.00 | $49.60 | 3.2M |
| 2025-03-10 | -80.00 | $49.62 | 3.4M |
| 2025-03-07 | -90.00 | $49.60 | 1.9M |
| 2025-03-06 | -90.00 | $49.60 | 2.1M |
| 2025-03-05 | -95.00 | $49.59 | 3.3M |
| 2025-03-04 | -90.00 | $49.60 | 3.3M |
| 2025-03-03 | -80.95 | $49.61 | 3.2M |
| 2025-02-28 | 0.00 | $49.78 | 2.3M |
| 2025-02-27 | -19.05 | $49.74 | 2.1M |
| 2025-02-26 | -19.05 | $49.74 | 1.4M |
| 2025-02-25 | -19.05 | $49.74 | 2.1M |
| 2025-02-24 | -28.57 | $49.72 | 5.6M |
| 2025-02-21 | -23.81 | $49.73 | 1.6M |
| 2025-02-20 | -42.86 | $49.69 | 1.2M |
| 2025-02-19 | -42.86 | $49.69 | 2.1M |
| 2025-02-18 | -52.38 | $49.67 | 1.6M |
| 2025-02-14 | -47.62 | $49.68 | 1.6M |
| 2025-02-13 | -57.14 | $49.66 | 2.6M |
| 2025-02-12 | -71.43 | $49.63 | 3.0M |
| 2025-02-11 | -71.43 | $49.63 | 1.6M |
| 2025-02-10 | -76.19 | $49.62 | 7.0M |
| 2025-02-07 | -85.71 | $49.60 | 1.8M |
| 2025-02-06 | -85.71 | $49.60 | 1.8M |
| 2025-02-05 | -85.71 | $49.60 | 1.8M |
| 2025-02-04 | -90.48 | $49.59 | 3.2M |
| 2025-02-03 | -95.24 | $49.58 | 3.3M |
| 2025-01-31 | -8.70 | $49.76 | 2.5M |
| 2025-01-30 | -4.55 | $49.75 | 10.3M |
| 2025-01-29 | 0.00 | $49.75 | 5.3M |
| 2025-01-28 | 0.00 | $49.74 | 1.5M |
| 2025-01-27 | -8.00 | $49.73 | 1.8M |
| 2025-01-24 | -8.00 | $49.73 | 1.3M |
| 2025-01-23 | -16.00 | $49.71 | 1.5M |
| 2025-01-22 | -20.00 | $49.70 | 2.1M |
| 2025-01-21 | -24.00 | $49.69 | 1.9M |
| 2025-01-17 | -32.00 | $49.67 | 1.5M |
| 2025-01-16 | -40.00 | $49.65 | 4.4M |
| 2025-01-15 | -36.00 | $49.66 | 2.0M |
| 2025-01-14 | -44.00 | $49.64 | 1.4M |
| 2025-01-13 | -52.00 | $49.62 | 2.3M |
| 2025-01-10 | -56.00 | $49.61 | 2.3M |
| 2025-01-08 | -56.00 | $49.61 | 7.6M |
| 2025-01-07 | -64.00 | $49.59 | 1.5M |
| 2025-01-06 | -64.00 | $49.59 | 1.5M |
| 2025-01-03 | -68.00 | $49.58 | 1.4M |
| 2025-01-02 | -76.00 | $49.56 | 1.8M |
| 2024-12-31 | -80.00 | $49.55 | 1.6M |
| 2024-12-30 | -84.00 | $49.54 | 2.6M |
| 2024-12-27 | -93.10 | $49.52 | 2.2M |
| 2024-12-26 | -23.81 | $49.74 | 1.0M |
| 2024-12-24 | -19.05 | $49.75 | 743800 |
| 2024-12-23 | -28.57 | $49.73 | 1.3M |
| 2024-12-20 | -28.57 | $49.73 | 2.1M |
| 2024-12-19 | -42.86 | $49.70 | 4.5M |
| 2024-12-18 | -47.62 | $49.69 | 1.7M |
| 2024-12-17 | -38.10 | $49.71 | 3.0M |
| 2024-12-16 | -47.62 | $49.69 | 2.1M |
| 2024-12-13 | -57.14 | $49.67 | 1.4M |
| 2024-12-12 | -57.14 | $49.67 | 1.2M |
| 2024-12-11 | -57.14 | $49.67 | 1.1M |
| 2024-12-10 | -61.90 | $49.66 | 1.4M |
| 2024-12-09 | -61.90 | $49.66 | 1.9M |
| 2024-12-06 | -66.67 | $49.65 | 2.7M |
| 2024-12-05 | -80.95 | $49.62 | 1.4M |
| 2024-12-04 | -80.95 | $49.62 | 2.1M |
| 2024-12-03 | -85.71 | $49.61 | 1.4M |
| 2024-12-02 | -86.36 | $49.60 | 1.5M |
| 2024-11-29 | 0.00 | $49.79 | 695624 |
| 2024-11-27 | -4.35 | $49.77 | 1.7M |
| 2024-11-26 | -13.04 | $49.75 | 1.5M |
| 2024-11-25 | -13.04 | $49.75 | 1.9M |
| 2024-11-22 | -21.74 | $49.73 | 1.4M |
| 2024-11-21 | -34.78 | $49.70 | 1.2M |
| 2024-11-20 | -34.78 | $49.70 | 1.2M |
| 2024-11-19 | -34.78 | $49.70 | 1.3M |
| 2024-11-18 | -39.13 | $49.69 | 1.3M |
| 2024-11-15 | -43.48 | $49.68 | 1.4M |
| 2024-11-14 | -47.83 | $49.67 | 1.4M |
| 2024-11-13 | -56.52 | $49.65 | 1.7M |
| 2024-11-12 | -60.87 | $49.64 | 1.7M |
| 2024-11-11 | -56.52 | $49.65 | 1.4M |
| 2024-11-08 | -56.52 | $49.65 | 1.2M |
| 2024-11-07 | -65.22 | $49.63 | 2.4M |
| 2024-11-06 | -86.96 | $49.58 | 1.9M |
| 2024-11-05 | -86.96 | $49.58 | 1.4M |
| 2024-11-04 | -86.96 | $49.58 | 1.8M |
| 2024-11-01 | -95.65 | $49.56 | 2.0M |
| 2024-10-31 | -15.00 | $49.75 | 1.9M |
| 2024-10-30 | -15.00 | $49.75 | 2.9M |
| 2024-10-29 | 0.00 | $49.76 | 853161 |
| 2024-10-28 | 0.00 | $49.75 | 1.0M |
| 2024-10-25 | -26.09 | $49.74 | 1.1M |
| 2024-10-24 | -37.50 | $49.72 | 1.0M |
| 2024-10-23 | -41.67 | $49.71 | 1.1M |
| 2024-10-22 | -37.50 | $49.72 | 1.3M |
| 2024-10-21 | -41.67 | $49.71 | 1.2M |
| 2024-10-18 | -41.67 | $49.71 | 4.0M |
| 2024-10-17 | -45.83 | $49.70 | 1.4M |
| 2024-10-16 | -50.00 | $49.69 | 1.7M |
| 2024-10-15 | -58.33 | $49.67 | 1.1M |
| 2024-10-14 | -66.67 | $49.65 | 1.3M |
| 2024-10-11 | -54.17 | $49.68 | 1.8M |
| 2024-10-10 | -70.83 | $49.64 | 1.6M |
| 2024-10-09 | -83.33 | $49.61 | 1.2M |
| 2024-10-08 | -79.17 | $49.62 | 1.8M |
| 2024-10-07 | -87.50 | $49.60 | 1.5M |
| 2024-10-04 | -91.67 | $49.59 | 1.7M |
| 2024-10-03 | -91.67 | $49.59 | 1.1M |
| 2024-10-02 | -91.67 | $49.59 | 4.6M |
| 2024-10-01 | -84.62 | $49.59 | 6.2M |
| 2024-09-30 | -11.11 | $49.78 | 1.6M |
| 2024-09-27 | -3.70 | $49.80 | 2.4M |
| 2024-09-26 | -8.33 | $49.76 | 1.6M |
| 2024-09-25 | -8.33 | $49.76 | 1.3M |
| 2024-09-24 | -4.17 | $49.77 | 1.2M |
| 2024-09-23 | -16.67 | $49.74 | 2.0M |
| 2024-09-20 | -20.83 | $49.73 | 2.5M |
| 2024-09-19 | -33.33 | $49.70 | 1.4M |
| 2024-09-18 | -37.50 | $49.69 | 1.8M |
| 2024-09-17 | -41.67 | $49.68 | 1.5M |
| 2024-09-16 | -37.50 | $49.69 | 1.6M |
| 2024-09-13 | -41.67 | $49.68 | 1.4M |
| 2024-09-12 | -58.33 | $49.64 | 1.5M |
| 2024-09-11 | -66.67 | $49.62 | 1.8M |
| 2024-09-10 | -62.50 | $49.63 | 5.3M |
| 2024-09-09 | -75.00 | $49.60 | 3.3M |
| 2024-09-06 | -68.00 | $49.61 | 2.5M |
| 2024-09-05 | -84.00 | $49.57 | 1.8M |
| 2024-09-04 | -76.92 | $49.58 | 2.1M |
| 2024-09-03 | -88.46 | $49.55 | 3.3M |
| 2024-08-30 | -3.57 | $49.77 | 1.3M |
| 2024-08-29 | -4.00 | $49.74 | 1.5M |
| 2024-08-28 | -4.17 | $49.73 | 2.1M |
| 2024-08-27 | -8.00 | $49.73 | 1.3M |
| 2024-08-26 | -12.00 | $49.72 | 1.4M |
| 2024-08-23 | -12.00 | $49.72 | 1.6M |
| 2024-08-22 | -32.00 | $49.67 | 1.7M |
| 2024-08-21 | -24.00 | $49.69 | 3.5M |
| 2024-08-20 | -28.00 | $49.68 | 1.0M |
| 2024-08-19 | -40.00 | $49.65 | 2.0M |
| 2024-08-16 | -44.00 | $49.64 | 1.1M |
| 2024-08-15 | -56.00 | $49.61 | 1.4M |
| 2024-08-14 | -52.00 | $49.62 | 1.3M |
| 2024-08-13 | -56.00 | $49.61 | 1.5M |
| 2024-08-12 | -64.00 | $49.59 | 3.5M |
| 2024-08-09 | -76.00 | $49.56 | 1.1M |
| 2024-08-08 | -88.00 | $49.53 | 1.4M |
| 2024-08-07 | -92.00 | $49.52 | 2.7M |
| 2024-08-06 | -88.00 | $49.53 | 1.6M |
| 2024-08-05 | -92.00 | $49.52 | 6.9M |
| 2024-08-02 | -75.00 | $49.57 | 2.1M |
| 2024-08-01 | -87.50 | $49.54 | 2.1M |
| 2024-07-31 | -8.00 | $49.73 | 1.7M |
| 2024-07-30 | -7.41 | $49.72 | 1.5M |
| 2024-07-29 | -3.70 | $49.72 | 1.1M |
| 2024-07-26 | 0.00 | $49.72 | 1.1M |
| 2024-07-25 | -16.00 | $49.67 | 1.3M |
| 2024-07-24 | -8.00 | $49.69 | 1.2M |
| 2024-07-23 | -16.00 | $49.67 | 1.4M |
| 2024-07-22 | -24.00 | $49.65 | 1.4M |
| 2024-07-19 | -28.00 | $49.64 | 952243 |
| 2024-07-18 | -32.00 | $49.63 | 1.6M |
| 2024-07-17 | -32.00 | $49.63 | 1.4M |
| 2024-07-16 | -36.00 | $49.62 | 1.1M |
| 2024-07-15 | -40.00 | $49.61 | 3.8M |
| 2024-07-12 | -40.00 | $49.61 | 1.4M |
| 2024-07-11 | -48.00 | $49.59 | 1.1M |
| 2024-07-10 | -60.00 | $49.56 | 904136 |
| 2024-07-09 | -60.00 | $49.56 | 980843 |
| 2024-07-08 | -64.00 | $49.55 | 1.3M |
| 2024-07-05 | -68.00 | $49.54 | 1.5M |
| 2024-07-03 | -76.00 | $49.52 | 1.1M |
| 2024-07-02 | -84.00 | $49.50 | 1.6M |
| 2024-07-01 | -19.35 | $49.47 | 1.3M |
| 2024-06-28 | -3.91 | $49.70 | 941900 |
| 2024-06-27 | -3.91 | $49.70 | 942900 |
| 2024-06-26 | -5.47 | $49.68 | 945000 |
| 2024-06-25 | -5.47 | $49.68 | 3.1M |
| 2024-06-24 | -6.25 | $49.67 | 1.1M |
| 2024-06-21 | -6.25 | $49.67 | 1.0M |
| 2024-06-20 | -8.59 | $49.64 | 1.4M |
| 2024-06-18 | -7.81 | $49.65 | 1.1M |
| 2024-06-17 | -10.94 | $49.61 | 1.2M |
| 2024-06-14 | -10.16 | $49.62 | 1.2M |
| 2024-06-13 | -11.72 | $49.60 | 881342 |
| 2024-06-12 | -12.50 | $49.59 | 4.8M |
| 2024-06-11 | -12.50 | $49.59 | 716500 |
| 2024-06-10 | -13.28 | $49.58 | 938808 |
| 2024-06-07 | -14.84 | $49.56 | 1.7M |
| 2024-06-06 | -14.84 | $49.56 | 1.1M |
| 2024-06-05 | -15.63 | $49.55 | 1.1M |
| 2024-06-04 | -15.63 | $49.55 | 1.2M |
| 2024-06-03 | -16.41 | $49.54 | 1.3M |
| 2024-05-31 | 0.00 | $49.75 | 1.0M |
| 2024-05-30 | 0.00 | $49.73 | 1.1M |
| 2024-05-29 | -4.17 | $49.71 | 1.0M |
| 2024-05-28 | -4.17 | $49.71 | 1.4M |
| 2024-05-24 | 0.00 | $49.70 | 1.4M |
| 2024-05-23 | -9.09 | $49.68 | 1.0M |
| 2024-05-22 | -13.64 | $49.67 | 988407 |
| 2024-05-21 | -13.64 | $49.67 | 1.1M |
| 2024-05-20 | -22.73 | $49.65 | 975034 |
| 2024-05-17 | -22.73 | $49.65 | 735100 |
| 2024-05-16 | -27.27 | $49.64 | 2.2M |
| 2024-05-15 | -27.27 | $49.64 | 1.4M |
| 2024-05-14 | -45.45 | $49.60 | 1.0M |
| 2024-05-13 | -50.00 | $49.59 | 1.6M |
| 2024-05-10 | -63.64 | $49.56 | 978700 |
| 2024-05-09 | -59.09 | $49.57 | 1.2M |
| 2024-05-08 | -68.18 | $49.55 | 2.4M |
| 2024-05-07 | -72.73 | $49.54 | 862805 |
| 2024-05-06 | -72.73 | $49.54 | 1.4M |
| 2024-05-03 | -72.73 | $49.54 | 1.2M |
| 2024-05-02 | -86.36 | $49.51 | 1.6M |
| 2024-05-01 | -90.91 | $49.50 | 2.0M |
| 2024-04-30 | 0.00 | $49.70 | 1.7M |
| 2024-04-29 | -4.55 | $49.69 | 3.4M |
| 2024-04-26 | -4.55 | $49.67 | 941800 |
| 2024-04-25 | -20.00 | $49.66 | 1.4M |
| 2024-04-24 | -28.00 | $49.64 | 1.3M |
| 2024-04-23 | -24.00 | $49.65 | 1.2M |
| 2024-04-22 | -32.00 | $49.63 | 1.7M |
| 2024-04-19 | -36.00 | $49.62 | 1.3M |
| 2024-04-18 | -44.00 | $49.60 | 1.3M |
| 2024-04-17 | -44.00 | $49.60 | 2.1M |
| 2024-04-16 | -56.00 | $49.57 | 1.6M |
| 2024-04-15 | -56.00 | $49.57 | 1.0M |
| 2024-04-12 | -52.00 | $49.58 | 1.1M |
| 2024-04-11 | -64.00 | $49.55 | 1.0M |
| 2024-04-10 | -84.00 | $49.50 | 2.0M |
| 2024-04-09 | -64.00 | $49.55 | 877800 |
| 2024-04-08 | -72.00 | $49.53 | 934900 |
| 2024-04-05 | -76.00 | $49.52 | 960535 |
| 2024-04-04 | -80.00 | $49.51 | 752713 |
| 2024-04-03 | -84.00 | $49.50 | 1.0M |
| 2024-04-02 | -92.00 | $49.48 | 1.7M |
| 2024-04-01 | -96.00 | $49.47 | 1.2M |
| 2024-03-28 | -3.85 | $49.70 | 1.4M |
| 2024-03-27 | -4.00 | $49.69 | 1.4M |
| 2024-03-26 | 0.00 | $49.68 | 972400 |
| 2024-03-25 | -4.35 | $49.67 | 1.3M |
| 2024-03-22 | -4.55 | $49.66 | 1.1M |
| 2024-03-21 | -13.64 | $49.64 | 809638 |
| 2024-03-20 | -22.73 | $49.62 | 656130 |
| 2024-03-19 | -22.73 | $49.62 | 945234 |
| 2024-03-18 | -31.82 | $49.60 | 1.2M |
| 2024-03-15 | -40.91 | $49.58 | 794944 |
| 2024-03-14 | -45.45 | $49.57 | 790200 |
| 2024-03-13 | -50.00 | $49.56 | 1.3M |
| 2024-03-12 | -54.55 | $49.55 | 1.2M |
| 2024-03-11 | -59.09 | $49.54 | 1.1M |
| 2024-03-08 | -59.09 | $49.54 | 1.3M |
| 2024-03-07 | -72.73 | $49.51 | 1.1M |
| 2024-03-06 | -81.82 | $49.49 | 1.1M |
| 2024-03-05 | -77.27 | $49.50 | 1.2M |
| 2024-03-04 | -90.91 | $49.47 | 1.0M |
| 2024-03-01 | -83.33 | $49.47 | 1.7M |
| 2024-02-29 | -4.17 | $49.66 | 3.0M |
| 2024-02-28 | -21.43 | $49.65 | 1.1M |
| 2024-02-27 | -21.43 | $49.65 | 943917 |
| 2024-02-26 | -25.00 | $49.64 | 1.1M |
| 2024-02-23 | -25.00 | $49.64 | 938300 |
| 2024-02-22 | -35.71 | $49.61 | 866035 |
| 2024-02-21 | -35.71 | $49.61 | 1.1M |
| 2024-02-20 | -42.86 | $49.59 | 1.4M |
| 2024-02-16 | -46.43 | $49.58 | 1.2M |
| 2024-02-15 | -50.00 | $49.57 | 1.2M |
| 2024-02-14 | -57.14 | $49.55 | 990716 |
| 2024-02-13 | -71.43 | $49.51 | 1.1M |
| 2024-02-12 | -60.71 | $49.54 | 1.2M |
| 2024-02-09 | -75.00 | $49.50 | 956938 |
| 2024-02-08 | -78.57 | $49.49 | 1.3M |
| 2024-02-07 | -78.57 | $49.49 | 863631 |
| 2024-02-06 | -82.14 | $49.48 | 1.0M |
| 2024-02-05 | -89.29 | $49.46 | 1.6M |
| 2024-02-02 | -90.00 | $49.44 | 1.6M |
| 2024-02-01 | -83.87 | $49.45 | 1.4M |
| 2024-01-31 | -3.13 | $49.70 | 1.2M |
| 2024-01-30 | -6.67 | $49.66 | 1.9M |
| 2024-01-29 | -3.23 | $49.67 | 1.2M |
| 2024-01-26 | -3.45 | $49.64 | 625851 |
| 2024-01-25 | 0.00 | $49.64 | 937922 |
| 2024-01-24 | -7.14 | $49.60 | 844107 |
| 2024-01-23 | 0.00 | $49.60 | 748538 |
| 2024-01-22 | 0.00 | $49.60 | 1.1M |
| 2024-01-19 | -7.69 | $49.58 | 1.2M |
| 2024-01-18 | -19.23 | $49.55 | 1.2M |
| 2024-01-17 | -19.23 | $49.55 | 1.1M |
| 2024-01-16 | -26.92 | $49.53 | 1.3M |
| 2024-01-12 | -23.08 | $49.54 | 1.2M |
| 2024-01-11 | -38.46 | $49.50 | 6.2M |
| 2024-01-10 | -53.85 | $49.46 | 1.3M |
| 2024-01-09 | -57.69 | $49.45 | 942711 |
| 2024-01-08 | -57.69 | $49.45 | 1.1M |
| 2024-01-05 | -65.38 | $49.43 | 1.1M |
| 2024-01-04 | -73.08 | $49.41 | 883960 |
| 2024-01-03 | -73.08 | $49.41 | 941139 |
| 2024-01-02 | -80.77 | $49.39 | 1.0M |
| 2023-12-29 | -77.78 | $49.39 | 687719 |
| 2023-12-28 | -85.19 | $49.37 | 1.4M |
| 2023-12-27 | -88.89 | $49.36 | 1.1M |
| 2023-12-26 | 0.00 | $49.60 | 1.3M |
| 2023-12-22 | 0.00 | $49.58 | 931704 |
| 2023-12-21 | 0.00 | $49.57 | 1.1M |
| 2023-12-20 | -4.17 | $49.56 | 1.2M |
| 2023-12-19 | -20.83 | $49.52 | 921635 |
| 2023-12-18 | -16.67 | $49.53 | 2.3M |
| 2023-12-15 | -29.17 | $49.50 | 2.0M |
| 2023-12-14 | -29.17 | $49.50 | 1.3M |
| 2023-12-13 | -33.33 | $49.49 | 1.6M |
| 2023-12-12 | -58.33 | $49.43 | 1.5M |
| 2023-12-11 | -58.33 | $49.43 | 1.1M |
| 2023-12-08 | -70.37 | $49.38 | 1.3M |
| 2023-12-07 | -62.96 | $49.40 | 958239 |
| 2023-12-06 | -66.67 | $49.39 | 1.0M |
| 2023-12-05 | -67.86 | $49.38 | 1.9M |
| 2023-12-04 | -68.97 | $49.37 | 1.7M |
| 2023-12-01 | -75.86 | $49.35 | 1.6M |
| 2023-11-30 | -3.13 | $49.56 | 847500 |
| 2023-11-29 | -3.03 | $49.55 | 1.2M |
| 2023-11-28 | 0.00 | $49.53 | 684000 |
| 2023-11-27 | 0.00 | $49.52 | 1.3M |
| 2023-11-24 | 0.00 | $49.50 | 495421 |
| 2023-11-22 | 0.00 | $49.48 | 842000 |
| 2023-11-21 | -16.00 | $49.44 | 2.1M |
| 2023-11-20 | -12.00 | $49.45 | 786700 |
| 2023-11-17 | -20.00 | $49.43 | 1.2M |
| 2023-11-16 | -28.00 | $49.41 | 764023 |
| 2023-11-15 | -36.00 | $49.39 | 1.8M |
| 2023-11-14 | -36.00 | $49.39 | 1.1M |
| 2023-11-13 | -52.00 | $49.35 | 636500 |
| 2023-11-10 | -72.00 | $49.30 | 937500 |
| 2023-11-09 | -72.00 | $49.30 | 1.0M |
| 2023-11-08 | -72.00 | $49.30 | 1.7M |
| 2023-11-07 | -64.00 | $49.32 | 965400 |
| 2023-11-06 | -80.00 | $49.28 | 2.0M |
| 2023-11-03 | -76.00 | $49.29 | 3.1M |
| 2023-11-02 | -88.00 | $49.26 | 1.3M |
| 2023-11-01 | -92.00 | $49.25 | 824126 |
| 2023-10-31 | -4.55 | $49.47 | 811310 |
| 2023-10-30 | 0.00 | $49.47 | 596811 |
| 2023-10-27 | -8.33 | $49.45 | 1.0M |
| 2023-10-26 | -18.52 | $49.45 | 1.1M |
| 2023-10-25 | -25.93 | $49.43 | 569645 |
| 2023-10-24 | -29.63 | $49.42 | 990706 |
| 2023-10-23 | -33.33 | $49.41 | 2.0M |
| 2023-10-20 | -33.33 | $49.41 | 1.9M |
| 2023-10-19 | -48.15 | $49.37 | 647702 |
| 2023-10-18 | -48.15 | $49.37 | 772110 |
| 2023-10-17 | -59.26 | $49.34 | 898000 |
| 2023-10-16 | -51.85 | $49.36 | 814500 |
| 2023-10-13 | -51.85 | $49.36 | 692738 |
| 2023-10-12 | -55.56 | $49.35 | 577522 |
| 2023-10-11 | -55.56 | $49.35 | 817500 |
| 2023-10-10 | -66.67 | $49.32 | 696827 |
| 2023-10-09 | -62.96 | $49.33 | 443339 |
| 2023-10-06 | -70.37 | $49.31 | 1.0M |
| 2023-10-05 | -74.07 | $49.30 | 717600 |
| 2023-10-04 | -81.48 | $49.28 | 1.5M |
| 2023-10-03 | -81.48 | $49.28 | 1.3M |
| 2023-10-02 | -88.89 | $49.26 | 4.2M |
| 2023-09-29 | -4.17 | $49.49 | 668108 |
| 2023-09-28 | -16.00 | $49.47 | 810822 |
| 2023-09-27 | -20.00 | $49.46 | 1.1M |
| 2023-09-26 | -24.00 | $49.45 | 2.3M |
| 2023-09-25 | -20.00 | $49.46 | 710400 |
| 2023-09-22 | -28.00 | $49.44 | 3.4M |
| 2023-09-21 | -36.00 | $49.42 | 916428 |
| 2023-09-20 | -36.00 | $49.42 | 687219 |
| 2023-09-19 | -40.00 | $49.41 | 1.2M |
| 2023-09-18 | -48.00 | $49.39 | 664800 |
| 2023-09-15 | -60.00 | $49.36 | 812800 |
| 2023-09-14 | -64.00 | $49.35 | 1.1M |
| 2023-09-13 | -60.00 | $49.36 | 615300 |
| 2023-09-12 | -72.00 | $49.33 | 1.1M |
| 2023-09-11 | -76.00 | $49.32 | 2.6M |
| 2023-09-08 | -76.00 | $49.32 | 537700 |
| 2023-09-07 | -88.00 | $49.29 | 889119 |
| 2023-09-06 | -88.00 | $49.29 | 704600 |
| 2023-09-05 | -80.00 | $49.31 | 750235 |
| 2023-09-01 | -100.00 | $49.26 | 794234 |
| 2023-08-31 | 0.00 | $49.51 | 625518 |
| 2023-08-30 | -8.33 | $49.47 | 796306 |
| 2023-08-29 | 0.00 | $49.49 | 856300 |
| 2023-08-28 | -8.70 | $49.43 | 425000 |
| 2023-08-25 | -22.22 | $49.43 | 411000 |
| 2023-08-24 | -25.93 | $49.42 | 510800 |
| 2023-08-23 | -29.63 | $49.41 | 600200 |
| 2023-08-22 | -33.33 | $49.40 | 493800 |
| 2023-08-21 | -37.04 | $49.39 | 1.7M |
| 2023-08-18 | -37.04 | $49.39 | 811300 |
| 2023-08-17 | -48.15 | $49.36 | 580046 |
| 2023-08-16 | -51.85 | $49.35 | 712520 |
| 2023-08-15 | -59.26 | $49.33 | 698535 |
| 2023-08-14 | -59.26 | $49.33 | 509000 |
| 2023-08-11 | -66.67 | $49.31 | 409200 |
| 2023-08-10 | -62.96 | $49.32 | 8.7M |
| 2023-08-09 | -62.96 | $49.32 | 669600 |
| 2023-08-08 | -66.67 | $49.31 | 669600 |
| 2023-08-07 | -66.67 | $49.31 | 2.5M |
| 2023-08-04 | -70.37 | $49.30 | 1.0M |
| 2023-08-03 | -78.57 | $49.27 | 829300 |
| 2023-08-02 | -82.76 | $49.25 | 851800 |
| 2023-08-01 | -90.00 | $49.22 | 1.6M |
| 2023-07-31 | 0.00 | $49.49 | 665200 |
| 2023-07-28 | 0.00 | $49.46 | 863336 |
| 2023-07-27 | -7.69 | $49.41 | 710100 |
| 2023-07-26 | -4.00 | $49.41 | 640917 |
| 2023-07-25 | -4.17 | $49.40 | 857300 |
| 2023-07-24 | -12.50 | $49.38 | 713300 |
| 2023-07-21 | -20.83 | $49.36 | 422400 |
| 2023-07-20 | -16.67 | $49.37 | 513733 |
| 2023-07-19 | -29.17 | $49.34 | 667100 |
| 2023-07-18 | -29.17 | $49.34 | 1.1M |
| 2023-07-17 | -37.50 | $49.32 | 917500 |
| 2023-07-14 | -37.50 | $49.32 | 643306 |
| 2023-07-13 | -33.33 | $49.33 | 745128 |
| 2023-07-12 | -45.83 | $49.30 | 1.1M |
| 2023-07-11 | -58.33 | $49.27 | 2.2M |
| 2023-07-10 | -62.50 | $49.26 | 973315 |
| 2023-07-07 | -75.00 | $49.23 | 546500 |
| 2023-07-06 | -84.00 | $49.20 | 631712 |
| 2023-07-05 | -77.78 | $49.20 | 484610 |
| 2023-07-03 | -77.78 | $49.20 | 451635 |
| 2023-06-30 | 0.00 | $49.41 | 704994 |
| 2023-06-29 | -3.70 | $49.39 | 1.1M |
| 2023-06-28 | 0.00 | $49.39 | 521800 |
| 2023-06-27 | -11.54 | $49.36 | 560305 |
| 2023-06-26 | -3.85 | $49.38 | 429664 |
| 2023-06-23 | -11.54 | $49.36 | 551600 |
| 2023-06-22 | -23.08 | $49.33 | 670639 |
| 2023-06-21 | -23.08 | $49.33 | 799800 |
| 2023-06-20 | -26.92 | $49.32 | 693210 |
| 2023-06-16 | -42.31 | $49.28 | 687100 |
| 2023-06-15 | -46.15 | $49.27 | 892611 |
| 2023-06-14 | -57.69 | $49.24 | 1.1M |
| 2023-06-13 | -57.69 | $49.24 | 1.0M |
| 2023-06-12 | -65.38 | $49.22 | 714000 |
| 2023-06-09 | -80.77 | $49.18 | 589500 |
| 2023-06-08 | -76.92 | $49.19 | 513200 |
| 2023-06-07 | -88.46 | $49.16 | 584511 |
| 2023-06-06 | -84.62 | $49.17 | 2.2M |
| 2023-06-05 | -84.62 | $49.17 | 763653 |
| 2023-06-02 | -96.15 | $49.14 | 1.5M |
| 2023-06-01 | -91.67 | $49.17 | 757900 |
| 2023-05-31 | 0.00 | $49.39 | 985000 |
| 2023-05-30 | -5.00 | $49.35 | 4.0M |
| 2023-05-26 | -15.00 | $49.29 | 516303 |
| 2023-05-25 | -33.33 | $49.30 | 1.2M |
| 2023-05-24 | -25.93 | $49.32 | 932300 |
| 2023-05-23 | -29.63 | $49.31 | 690400 |
| 2023-05-22 | -48.15 | $49.26 | 538300 |
| 2023-05-19 | -48.15 | $49.26 | 1.1M |
| 2023-05-18 | -48.15 | $49.26 | 687600 |
| 2023-05-17 | -51.85 | $49.25 | 925024 |
| 2023-05-16 | -55.56 | $49.24 | 516508 |
| 2023-05-15 | -48.15 | $49.26 | 722815 |
| 2023-05-12 | -59.26 | $49.23 | 864900 |
| 2023-05-11 | -59.26 | $49.23 | 599249 |
| 2023-05-10 | -62.96 | $49.22 | 629209 |
| 2023-05-09 | -74.07 | $49.19 | 510300 |
| 2023-05-08 | -70.37 | $49.20 | 1.7M |
| 2023-05-05 | -81.48 | $49.17 | 608300 |
| 2023-05-04 | -44.44 | $49.27 | 1.1M |
| 2023-05-03 | -70.37 | $49.20 | 541019 |
| 2023-05-02 | -71.43 | $49.19 | 884100 |
| 2023-05-01 | -86.21 | $49.14 | 1.1M |
| 2023-04-28 | 0.00 | $49.39 | 684213 |
| 2023-04-27 | -7.14 | $49.36 | 613800 |
| 2023-04-26 | -10.71 | $49.35 | 796608 |
| 2023-04-25 | -3.57 | $49.37 | 915504 |
| 2023-04-24 | 0.00 | $49.35 | 444129 |
| 2023-04-21 | -8.33 | $49.32 | 509831 |
| 2023-04-20 | -20.83 | $49.29 | 530647 |
| 2023-04-19 | -20.83 | $49.29 | 812700 |
| 2023-04-18 | -25.00 | $49.28 | 558700 |
| 2023-04-17 | -29.17 | $49.27 | 370549 |
| 2023-04-14 | -45.83 | $49.23 | 745445 |
| 2023-04-13 | -41.67 | $49.24 | 741900 |
| 2023-04-12 | -29.41 | $49.24 | 496100 |
| 2023-04-11 | -31.82 | $49.20 | 770527 |
| 2023-04-10 | -34.09 | $49.19 | 969447 |
| 2023-04-06 | -48.94 | $49.14 | 615500 |
| 2023-04-05 | -46.81 | $49.15 | 517400 |
| 2023-04-04 | -42.55 | $49.17 | 898211 |
| 2023-04-03 | -51.06 | $49.13 | 574600 |
| 2023-03-31 | -14.89 | $49.30 | 936200 |
| 2023-03-30 | -14.89 | $49.30 | 704445 |
| 2023-03-29 | -21.28 | $49.27 | 493117 |
| 2023-03-28 | -25.53 | $49.25 | 493300 |
| 2023-03-27 | -43.86 | $49.22 | 375325 |
| 2023-03-24 | -40.35 | $49.24 | 446700 |
| 2023-03-23 | -36.84 | $49.26 | 825300 |
| 2023-03-22 | -38.60 | $49.25 | 618800 |
| 2023-03-21 | -54.39 | $49.16 | 389800 |
| 2023-03-20 | -57.89 | $49.14 | 535741 |
| 2023-03-17 | -43.86 | $49.22 | 859900 |
| 2023-03-16 | -63.16 | $49.11 | 863347 |
| 2023-03-15 | -43.86 | $49.22 | 1.4M |
| 2023-03-14 | -85.96 | $48.98 | 2.9M |
| 2023-03-13 | -78.57 | $49.25 | 1.5M |
| 2023-03-10 | -47.62 | $49.37 | 3.2M |
| 2023-03-09 | -57.14 | $49.35 | 1.0M |
| 2023-03-08 | -71.43 | $49.32 | 1.8M |
| 2023-03-07 | -77.27 | $49.30 | 503100 |
| 2023-03-06 | -57.69 | $49.32 | 1.1M |
| 2023-03-03 | -57.14 | $49.31 | 654900 |
| 2023-03-02 | -60.71 | $49.30 | 1.2M |
| 2023-03-01 | -68.97 | $49.27 | 1.4M |
| 2023-02-28 | 0.00 | $49.47 | 905233 |
| 2023-02-27 | -3.57 | $49.45 | 869145 |
| 2023-02-24 | -7.69 | $49.42 | 1.4M |
| 2023-02-23 | -3.85 | $49.43 | 458900 |
| 2023-02-22 | -7.69 | $49.42 | 655525 |
| 2023-02-21 | -8.33 | $49.40 | 1.6M |
| 2023-02-17 | -12.50 | $49.39 | 991521 |
| 2023-02-16 | -12.50 | $49.39 | 3.7M |
| 2023-02-15 | -16.67 | $49.38 | 4.5M |
| 2023-02-14 | -33.33 | $49.34 | 730125 |
| 2023-02-13 | -37.50 | $49.33 | 733206 |
| 2023-02-10 | -45.83 | $49.31 | 1.4M |
| 2023-02-09 | -54.17 | $49.29 | 1.1M |
| 2023-02-08 | -52.00 | $49.29 | 921815 |
| 2023-02-07 | -59.26 | $49.26 | 1.3M |
| 2023-02-06 | -77.78 | $49.21 | 1.9M |
| 2023-02-03 | -73.33 | $49.20 | 1.5M |
| 2023-02-02 | -68.75 | $49.20 | 1.4M |
| 2023-02-01 | -60.61 | $49.22 | 1.2M |
| 2023-01-31 | -3.03 | $49.41 | 1.1M |
| 2023-01-30 | -6.67 | $49.36 | 835647 |
| 2023-01-27 | -6.90 | $49.35 | 845900 |
| 2023-01-26 | -6.90 | $49.33 | 844531 |
| 2023-01-25 | 0.00 | $49.34 | 756913 |
| 2023-01-24 | 0.00 | $49.32 | 411800 |
| 2023-01-23 | -8.33 | $49.28 | 488508 |
| 2023-01-20 | 0.00 | $49.28 | 572503 |
| 2023-01-19 | -13.64 | $49.25 | 769500 |
| 2023-01-18 | -4.76 | $49.26 | 1.7M |
| 2023-01-17 | -15.79 | $49.22 | 3.3M |
| 2023-01-13 | -12.50 | $49.20 | 715220 |
| 2023-01-12 | 0.00 | $49.22 | 652041 |
| 2023-01-11 | -25.00 | $49.18 | 542100 |
| 2023-01-10 | -37.50 | $49.16 | 594824 |
| 2023-01-09 | -37.50 | $49.16 | 1.1M |
| 2023-01-06 | -23.53 | $49.18 | 818000 |
| 2023-01-05 | -55.56 | $49.12 | 1.0M |
| 2023-01-04 | -45.00 | $49.13 | 1.3M |
| 2023-01-03 | -55.00 | $49.11 | 903900 |
| 2022-12-30 | -57.14 | $49.10 | 641912 |
| 2022-12-29 | -56.52 | $49.09 | 618243 |
| 2022-12-28 | -65.22 | $49.07 | 928814 |
| 2022-12-27 | -13.04 | $49.19 | 952824 |
| 2022-12-23 | -4.55 | $49.20 | 1.1M |
| 2022-12-22 | -4.76 | $49.19 | 938900 |
| 2022-12-21 | 0.00 | $49.18 | 1.6M |
| 2022-12-20 | -10.53 | $49.16 | 1.3M |
| 2022-12-19 | -21.05 | $49.14 | 1.8M |
| 2022-12-16 | -31.58 | $49.12 | 1.8M |
| 2022-12-15 | -31.58 | $49.12 | 1.2M |
| 2022-12-14 | -36.84 | $49.11 | 920416 |
| 2022-12-13 | -36.84 | $49.11 | 2.9M |
| 2022-12-12 | -50.00 | $49.08 | 1.1M |
| 2022-12-09 | -55.00 | $49.07 | 969901 |
| 2022-12-08 | -60.00 | $49.06 | 667700 |
| 2022-12-07 | -50.00 | $49.06 | 1.2M |
| 2022-12-06 | -52.00 | $49.05 | 975500 |
| 2022-12-05 | -61.54 | $49.02 | 743306 |
| 2022-12-02 | -55.56 | $49.03 | 781616 |
| 2022-12-01 | -55.17 | $49.02 | 4.5M |
| 2022-11-30 | 0.00 | $49.18 | 747218 |
| 2022-11-29 | -3.45 | $49.16 | 1.2M |
| 2022-11-28 | 0.00 | $49.15 | 623917 |
| 2022-11-25 | -4.00 | $49.12 | 431723 |
| 2022-11-23 | 0.00 | $49.12 | 2.0M |
| 2022-11-22 | -4.17 | $49.11 | 995300 |
| 2022-11-21 | -9.09 | $49.08 | 479600 |
| 2022-11-18 | -5.26 | $49.06 | 1.4M |
| 2022-11-17 | -11.11 | $49.04 | 4.7M |
| 2022-11-16 | -22.22 | $49.02 | 829900 |
| 2022-11-15 | -22.22 | $49.02 | 838746 |
| 2022-11-14 | -38.89 | $48.99 | 918200 |
| 2022-11-11 | -33.33 | $49.00 | 546032 |
| 2022-11-10 | -16.67 | $49.03 | 1.3M |
| 2022-11-09 | -61.11 | $48.95 | 815709 |
| 2022-11-08 | -55.56 | $48.96 | 641008 |
| 2022-11-07 | -72.22 | $48.93 | 631100 |
| 2022-11-04 | -77.78 | $48.92 | 566900 |
| 2022-11-03 | -83.33 | $48.91 | 804700 |
| 2022-11-02 | -83.33 | $48.91 | 554400 |
| 2022-11-01 | -88.89 | $48.90 | 731400 |
| 2022-10-31 | -23.08 | $49.03 | 513124 |
| 2022-10-28 | -30.77 | $49.02 | 542100 |
| 2022-10-27 | -25.00 | $49.05 | 588102 |
| 2022-10-26 | -31.25 | $49.04 | 666615 |
| 2022-10-25 | -38.89 | $49.04 | 662626 |
| 2022-10-24 | -47.37 | $49.03 | 557900 |
| 2022-10-21 | -31.58 | $49.06 | 564709 |
| 2022-10-20 | -66.67 | $49.00 | 600100 |
| 2022-10-19 | -66.67 | $49.00 | 704900 |
| 2022-10-18 | -76.19 | $48.98 | 733210 |
| 2022-10-17 | -71.43 | $48.99 | 1.2M |
| 2022-10-14 | -90.48 | $48.95 | 507510 |
| 2022-10-13 | -90.48 | $48.95 | 2.0M |
| 2022-10-12 | -70.00 | $49.00 | 3.8M |
| 2022-10-11 | -70.00 | $49.00 | 1.1M |
| 2022-10-10 | -75.00 | $48.99 | 471800 |
| 2022-10-07 | -90.00 | $48.96 | 1.1M |
| 2022-10-06 | -95.00 | $48.95 | 1.8M |
| 2022-10-05 | -100.00 | $48.95 | 724349 |
| 2022-10-04 | -100.00 | $48.95 | 1.2M |
| 2022-10-03 | -84.21 | $48.98 | 999300 |
| 2022-09-30 | -54.55 | $49.08 | 991516 |
| 2022-09-29 | -41.67 | $49.09 | 1.5M |
| 2022-09-28 | -52.94 | $49.10 | 1.8M |
| 2022-09-27 | -52.94 | $49.10 | 1.5M |
| 2022-09-26 | -47.06 | $49.11 | 717943 |
| 2022-09-23 | -41.18 | $49.12 | 1.7M |
| 2022-09-22 | -47.06 | $49.11 | 1.6M |
| 2022-09-21 | -47.06 | $49.11 | 670929 |
| 2022-09-20 | -47.06 | $49.11 | 712900 |
| 2022-09-19 | -52.94 | $49.10 | 690544 |
| 2022-09-16 | -47.06 | $49.11 | 998943 |
| 2022-09-15 | -52.94 | $49.10 | 992500 |
| 2022-09-14 | -58.82 | $49.09 | 652500 |
| 2022-09-13 | -76.47 | $49.06 | 673519 |
| 2022-09-12 | -64.71 | $49.08 | 414400 |
| 2022-09-09 | -70.59 | $49.07 | 990900 |
| 2022-09-08 | -70.59 | $49.07 | 881800 |
| 2022-09-07 | -47.06 | $49.11 | 975603 |
| 2022-09-06 | -65.00 | $49.06 | 556321 |
| 2022-09-02 | -40.91 | $49.10 | 263100 |
| 2022-09-01 | -50.00 | $49.06 | 885747 |
| 2022-08-31 | -7.69 | $49.17 | 1.3M |
| 2022-08-30 | -8.00 | $49.16 | 667200 |
| 2022-08-29 | -8.00 | $49.15 | 447400 |
| 2022-08-26 | -4.17 | $49.15 | 646330 |
| 2022-08-25 | -8.33 | $49.14 | 394200 |
| 2022-08-24 | -8.33 | $49.14 | 670901 |
| 2022-08-23 | -12.50 | $49.13 | 1.1M |
| 2022-08-22 | 0.00 | $49.13 | 391905 |
| 2022-08-19 | -4.76 | $49.12 | 279600 |
| 2022-08-18 | 0.00 | $49.11 | 449743 |
| 2022-08-17 | -5.56 | $49.09 | 476837 |
| 2022-08-16 | -5.56 | $49.09 | 486500 |
| 2022-08-15 | 0.00 | $49.10 | 472600 |
| 2022-08-12 | -6.67 | $49.06 | 531700 |
| 2022-08-11 | -20.00 | $49.04 | 228917 |
| 2022-08-10 | -20.00 | $49.04 | 991932 |
| 2022-08-09 | -46.67 | $49.00 | 275333 |
| 2022-08-08 | -46.67 | $49.00 | 189700 |
| 2022-08-05 | -80.00 | $48.95 | 279400 |
| 2022-08-04 | -46.67 | $49.00 | 397600 |
| 2022-08-03 | -60.00 | $48.98 | 451800 |
| 2022-08-02 | -93.33 | $48.93 | 430600 |
| 2022-08-01 | -71.43 | $48.97 | 283913 |
| 2022-07-29 | -7.14 | $49.06 | 1.5M |
| 2022-07-28 | -7.14 | $49.06 | 362224 |
| 2022-07-27 | -28.57 | $49.03 | 390200 |
| 2022-07-26 | -35.71 | $49.02 | 241200 |
| 2022-07-25 | -28.57 | $49.03 | 1.4M |
| 2022-07-22 | -42.86 | $49.01 | 489448 |
| 2022-07-21 | -35.71 | $49.02 | 395700 |
| 2022-07-20 | -64.29 | $48.98 | 597922 |
| 2022-07-19 | -78.57 | $48.96 | 510610 |
| 2022-07-18 | -86.67 | $48.95 | 663500 |
| 2022-07-15 | -68.75 | $48.98 | 4.1M |
| 2022-07-14 | -68.75 | $48.98 | 454926 |
| 2022-07-13 | -75.00 | $48.97 | 4.0M |
| 2022-07-12 | -62.50 | $48.99 | 3.5M |
| 2022-07-11 | -68.75 | $48.98 | 2.8M |
| 2022-07-08 | -82.35 | $48.96 | 632926 |
| 2022-07-07 | -82.35 | $48.96 | 397512 |
| 2022-07-06 | -88.89 | $48.95 | 219100 |
| 2022-07-05 | -81.25 | $48.98 | 315320 |
| 2022-07-01 | -81.25 | $48.98 | 420621 |
| 2022-06-30 | -40.00 | $49.07 | 259608 |
| 2022-06-29 | -70.00 | $49.04 | 589116 |
| 2022-06-28 | -75.00 | $49.04 | 246401 |
| 2022-06-27 | -75.00 | $49.04 | 211141 |
| 2022-06-24 | -66.67 | $49.05 | 365200 |
| 2022-06-23 | -50.00 | $49.07 | 1.1M |
| 2022-06-22 | -58.33 | $49.06 | 517524 |
| 2022-06-21 | -66.67 | $49.05 | 389838 |
| 2022-06-17 | -75.00 | $49.04 | 536500 |
| 2022-06-16 | -41.67 | $49.08 | 731300 |
| 2022-06-15 | -58.33 | $49.06 | 648100 |
| 2022-06-14 | -75.00 | $49.04 | 1.1M |
| 2022-06-13 | -83.33 | $49.03 | 423200 |
| 2022-06-10 | -72.73 | $49.05 | 335600 |
| 2022-06-09 | -36.36 | $49.09 | 425700 |
| 2022-06-08 | -27.27 | $49.10 | 243200 |
| 2022-06-07 | -38.46 | $49.10 | 512325 |
| 2022-06-06 | -50.00 | $49.09 | 244224 |
| 2022-06-03 | -68.75 | $49.07 | 403400 |
| 2022-06-02 | -68.75 | $49.07 | 576700 |
| 2022-06-01 | -80.00 | $49.07 | 261000 |
| 2022-05-31 | -50.00 | $49.13 | 238313 |
| 2022-05-27 | -58.33 | $49.12 | 237600 |
| 2022-05-26 | -71.43 | $49.11 | 352437 |
| 2022-05-25 | -75.00 | $49.11 | 682200 |
| 2022-05-24 | -76.47 | $49.11 | 388600 |
| 2022-05-23 | -88.24 | $49.09 | 446146 |
| 2022-05-20 | -77.78 | $49.11 | 372700 |
| 2022-05-19 | -83.33 | $49.10 | 394743 |
| 2022-05-18 | -94.44 | $49.08 | 610232 |
| 2022-05-17 | -93.75 | $49.10 | 468409 |
| 2022-05-16 | -86.67 | $49.12 | 964836 |
| 2022-05-13 | -80.00 | $49.13 | 576400 |
| 2022-05-12 | -86.67 | $49.12 | 723500 |
| 2022-05-11 | -92.86 | $49.12 | 1.1M |
| 2022-05-10 | -81.25 | $49.14 | 340400 |
| 2022-05-09 | -75.00 | $49.15 | 529507 |
| 2022-05-06 | -68.75 | $49.16 | 408239 |
| 2022-05-05 | -93.75 | $49.12 | 319200 |
| 2022-05-04 | -68.75 | $49.16 | 589900 |
| 2022-05-03 | -93.33 | $49.13 | 538448 |
| 2022-05-02 | -80.00 | $49.15 | 304800 |
| 2022-04-29 | -66.67 | $49.19 | 273800 |
| 2022-04-28 | -50.00 | $49.21 | 298425 |
| 2022-04-27 | -33.33 | $49.23 | 361241 |
| 2022-04-26 | -33.33 | $49.23 | 639842 |
| 2022-04-25 | -41.67 | $49.22 | 585118 |
| 2022-04-22 | -58.33 | $49.20 | 636807 |
| 2022-04-21 | -50.00 | $49.21 | 1.3M |
| 2022-04-20 | -50.00 | $49.21 | 258400 |
| 2022-04-19 | -75.00 | $49.18 | 236636 |
| 2022-04-18 | -41.67 | $49.22 | 187300 |
| 2022-04-14 | -58.33 | $49.20 | 389800 |
| 2022-04-13 | -50.00 | $49.21 | 371800 |
| 2022-04-12 | -25.00 | $49.24 | 516610 |
| 2022-04-11 | -44.44 | $49.20 | 953218 |
| 2022-04-08 | -44.44 | $49.20 | 363100 |
| 2022-04-07 | -55.56 | $49.19 | 485600 |
| 2022-04-06 | -77.78 | $49.17 | 875500 |
| 2022-04-05 | -55.56 | $49.19 | 367900 |
| 2022-04-04 | -44.44 | $49.20 | 214900 |
| 2022-04-01 | -100.00 | $49.15 | 335100 |
| 2022-03-31 | -53.85 | $49.21 | 476000 |
| 2022-03-30 | -38.46 | $49.23 | 634826 |
| 2022-03-29 | -60.00 | $49.21 | 217007 |
| 2022-03-28 | -63.16 | $49.22 | 411122 |
| 2022-03-25 | -89.47 | $49.17 | 167600 |
| 2022-03-24 | -76.19 | $49.20 | 203843 |
| 2022-03-23 | -82.61 | $49.19 | 149200 |
| 2022-03-22 | -82.61 | $49.19 | 172900 |
| 2022-03-21 | -95.65 | $49.16 | 192100 |
| 2022-03-18 | -88.00 | $49.18 | 214210 |
| 2022-03-17 | -80.77 | $49.20 | 200801 |
| 2022-03-16 | -88.46 | $49.18 | 507600 |
| 2022-03-15 | -95.83 | $49.18 | 231322 |
| 2022-03-14 | -87.50 | $49.20 | 120900 |
| 2022-03-11 | -95.83 | $49.18 | 194249 |
| 2022-03-10 | -95.45 | $49.20 | 370300 |
| 2022-03-09 | -86.96 | $49.23 | 377500 |
| 2022-03-08 | -100.00 | $49.22 | 162414 |
| 2022-03-07 | -90.91 | $49.25 | 12.9M |
| 2022-03-04 | -90.91 | $49.25 | 243122 |
| 2022-03-03 | -90.91 | $49.25 | 327415 |
| 2022-03-02 | -90.91 | $49.25 | 277008 |
| 2022-03-01 | -73.33 | $49.34 | 500439 |
| 2022-02-28 | -94.12 | $49.32 | 262307 |
| 2022-02-25 | -86.67 | $49.35 | 328500 |
| 2022-02-24 | -100.00 | $49.35 | 417200 |
| 2022-02-23 | -92.31 | $49.36 | 416800 |
| 2022-02-22 | -84.62 | $49.37 | 386400 |
| 2022-02-18 | -71.43 | $49.39 | 252300 |
| 2022-02-17 | -71.43 | $49.39 | 275900 |
| 2022-02-16 | -71.43 | $49.39 | 178000 |
| 2022-02-15 | -71.43 | $49.39 | 200700 |
| 2022-02-14 | -92.86 | $49.36 | 254607 |
| 2022-02-11 | -71.43 | $49.39 | 413237 |
| 2022-02-10 | -100.00 | $49.35 | 275500 |
| 2022-02-09 | -90.00 | $49.40 | 487910 |
| 2022-02-08 | -90.91 | $49.40 | 216800 |
| 2022-02-07 | -80.00 | $49.42 | 186703 |
| 2022-02-04 | -100.00 | $49.40 | 149200 |
| 2022-02-03 | -70.00 | $49.43 | 240600 |
| 2022-02-02 | -70.00 | $49.43 | 301424 |
| 2022-02-01 | -80.00 | $49.42 | 147804 |
| 2022-01-31 | -57.14 | $49.46 | 367100 |
| 2022-01-28 | -50.00 | $49.47 | 223831 |
| 2022-01-27 | -75.00 | $49.45 | 212400 |
| 2022-01-26 | -87.50 | $49.44 | 225619 |
| 2022-01-25 | -80.00 | $49.46 | 275804 |
| 2022-01-24 | -70.00 | $49.47 | 1.4M |
| 2022-01-21 | -70.00 | $49.47 | 247415 |
| 2022-01-20 | -60.00 | $49.48 | 178100 |
| 2022-01-19 | -70.00 | $49.47 | 407824 |
| 2022-01-18 | -80.00 | $49.46 | 208302 |
| 2022-01-14 | -80.00 | $49.46 | 394729 |
| 2022-01-13 | -62.50 | $49.49 | 256326 |
| 2022-01-12 | -87.50 | $49.47 | 682000 |
| 2022-01-11 | -75.00 | $49.48 | 351000 |
| 2022-01-10 | -87.50 | $49.47 | 207300 |
| 2022-01-07 | -50.00 | $49.50 | 131600 |
| 2022-01-06 | -75.00 | $49.48 | 146600 |
| 2022-01-05 | -100.00 | $49.46 | 328220 |
| 2022-01-04 | -75.00 | $49.48 | 181612 |
| 2022-01-03 | -87.50 | $49.47 | 202200 |
| 2021-12-31 | -62.50 | $49.49 | 192513 |
| 2021-12-30 | -87.50 | $49.47 | 171710 |
| 2021-12-29 | -62.50 | $49.49 | 644428 |
| 2021-12-28 | -75.00 | $49.53 | 219340 |
| 2021-12-27 | -75.00 | $49.53 | 191018 |
| 2021-12-23 | -87.50 | $49.52 | 332400 |
| 2021-12-22 | -75.00 | $49.53 | 218400 |
| 2021-12-21 | -75.00 | $49.53 | 289711 |
| 2021-12-20 | -88.89 | $49.52 | 145038 |
| 2021-12-17 | -88.89 | $49.52 | 182613 |
| 2021-12-16 | -88.89 | $49.52 | 128000 |
| 2021-12-15 | -77.78 | $49.53 | 226533 |
| 2021-12-14 | -77.78 | $49.53 | 408800 |
| 2021-12-13 | -90.00 | $49.52 | 392049 |
| 2021-12-10 | -80.00 | $49.53 | 562400 |
| 2021-12-09 | -100.00 | $49.51 | 158029 |
| 2021-12-08 | -81.82 | $49.53 | 151134 |
| 2021-12-07 | -90.00 | $49.53 | 120809 |
| 2021-12-06 | -100.00 | $49.52 | 226400 |
| 2021-12-03 | -90.00 | $49.53 | 174011 |
| 2021-12-02 | -90.00 | $49.53 | 197300 |
| 2021-12-01 | -80.00 | $49.54 | 165315 |
| 2021-11-30 | -100.00 | $49.57 | 262000 |
| 2021-11-29 | -60.00 | $49.59 | 137400 |
| 2021-11-26 | -85.71 | $49.58 | 86022 |
| 2021-11-24 | -85.71 | $49.58 | 182400 |
| 2021-11-23 | -71.43 | $49.59 | 211815 |
| 2021-11-22 | -83.33 | $49.59 | 206700 |
| 2021-11-19 | -83.33 | $49.59 | 230100 |
| 2021-11-18 | -83.33 | $49.59 | 318522 |
| 2021-11-17 | -66.67 | $49.60 | 224721 |
| 2021-11-16 | -66.67 | $49.60 | 416400 |
| 2021-11-15 | -57.14 | $49.61 | 106100 |
| 2021-11-12 | -71.43 | $49.60 | 84531 |
| 2021-11-11 | -71.43 | $49.60 | 162600 |
| 2021-11-10 | -71.43 | $49.60 | 239100 |
| 2021-11-09 | -57.14 | $49.61 | 369746 |
| 2021-11-08 | -57.14 | $49.61 | 292133 |
| 2021-11-05 | -57.14 | $49.61 | 108600 |
| 2021-11-04 | -71.43 | $49.60 | 132900 |
| 2021-11-03 | -85.71 | $49.59 | 254200 |
| 2021-11-02 | -85.71 | $49.59 | 161500 |
| 2021-11-01 | -71.43 | $49.60 | 260930 |
| 2021-10-29 | -100.00 | $49.62 | 292914 |
| 2021-10-28 | -75.00 | $49.63 | 301730 |
| 2021-10-27 | -71.43 | $49.64 | 267500 |
| 2021-10-26 | -71.43 | $49.64 | 193000 |
| 2021-10-25 | -85.71 | $49.63 | 165600 |
| 2021-10-22 | -71.43 | $49.64 | 169548 |
| 2021-10-21 | -100.00 | $49.62 | 207504 |
| 2021-10-20 | -100.00 | $49.63 | 300049 |
| 2021-10-19 | -83.33 | $49.64 | 218707 |
| 2021-10-18 | -66.67 | $49.65 | 138506 |
| 2021-10-15 | -66.67 | $49.65 | 148100 |
| 2021-10-14 | -83.33 | $49.64 | 343300 |
| 2021-10-13 | -66.67 | $49.65 | 303700 |
| 2021-10-12 | -83.33 | $49.64 | 107029 |
| 2021-10-11 | -83.33 | $49.64 | 102300 |
| 2021-10-08 | -66.67 | $49.65 | 109921 |
| 2021-10-07 | -66.67 | $49.65 | 277500 |
| 2021-10-06 | -66.67 | $49.65 | 219931 |
| 2021-10-05 | -83.33 | $49.64 | 276709 |
| 2021-10-04 | -83.33 | $49.64 | 541600 |
| 2021-10-01 | -80.00 | $49.65 | 180638 |
| 2021-09-30 | -33.33 | $49.68 | 259200 |
| 2021-09-29 | -33.33 | $49.68 | 219900 |
| 2021-09-28 | -40.00 | $49.69 | 126543 |
| 2021-09-27 | -60.00 | $49.68 | 109630 |
| 2021-09-24 | -80.00 | $49.67 | 201946 |
| 2021-09-23 | -80.00 | $49.67 | 152431 |
| 2021-09-22 | -60.00 | $49.68 | 350327 |
| 2021-09-21 | -80.00 | $49.67 | 222100 |
| 2021-09-20 | -60.00 | $49.68 | 179600 |
| 2021-09-17 | -40.00 | $49.69 | 259000 |
| 2021-09-16 | -40.00 | $49.69 | 446700 |
| 2021-09-15 | -80.00 | $49.67 | 118722 |
| 2021-09-14 | -60.00 | $49.68 | 177934 |
| 2021-09-13 | -40.00 | $49.69 | 196215 |
| 2021-09-10 | -60.00 | $49.68 | 179900 |
| 2021-09-09 | -60.00 | $49.68 | 354200 |
| 2021-09-08 | -60.00 | $49.68 | 199801 |
| 2021-09-07 | -80.00 | $49.67 | 170440 |
| 2021-09-03 | -80.00 | $49.67 | 57800 |
| 2021-09-02 | -60.00 | $49.68 | 204902 |
| 2021-09-01 | -80.00 | $49.67 | 331700 |
| 2021-08-31 | -25.00 | $49.71 | 122800 |
| 2021-08-30 | -25.00 | $49.71 | 373117 |
| 2021-08-27 | -50.00 | $49.70 | 249700 |
| 2021-08-26 | -83.33 | $49.69 | 540243 |
| 2021-08-25 | -66.67 | $49.70 | 269448 |
| 2021-08-24 | -100.00 | $49.68 | 678414 |
| 2021-08-23 | -100.00 | $49.68 | 247211 |
| 2021-08-20 | -83.33 | $49.69 | 200600 |
| 2021-08-19 | -83.33 | $49.69 | 632800 |
| 2021-08-18 | -66.67 | $49.70 | 262923 |
| 2021-08-17 | -83.33 | $49.69 | 237400 |
| 2021-08-16 | -66.67 | $49.70 | 128243 |
| 2021-08-13 | -66.67 | $49.70 | 154234 |
| 2021-08-12 | -66.67 | $49.70 | 2.2M |
| 2021-08-11 | -83.33 | $49.69 | 676012 |
| 2021-08-10 | -60.00 | $49.71 | 245438 |
| 2021-08-09 | -80.00 | $49.70 | 603008 |
| 2021-08-06 | -80.00 | $49.70 | 443324 |
| 2021-08-05 | -80.00 | $49.70 | 191646 |
| 2021-08-04 | -80.00 | $49.70 | 237000 |
| 2021-08-03 | -80.00 | $49.70 | 229809 |
| 2021-08-02 | -80.00 | $49.70 | 263500 |
| 2021-07-30 | 0.00 | $49.74 | 153841 |
| 2021-07-29 | 0.00 | $49.74 | 259100 |
| 2021-07-28 | -50.00 | $49.73 | 157306 |
| 2021-07-27 | -50.00 | $49.73 | 233322 |
| 2021-07-26 | -66.67 | $49.72 | 150200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.35
2026-07-21
Close Price
$49.65
Vol: 2.7MAverage Directional Index - Detailed Analysis
Minimum
9.60
Average
23.24
Maximum
92.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.35 | $49.65 | 2.7M |
| 2026-07-20 | 11.78 | $49.63 | 1.8M |
| 2026-07-17 | 12.39 | $49.64 | 1.8M |
| 2026-07-16 | 12.87 | $49.62 | 1.9M |
| 2026-07-15 | 13.39 | $49.62 | 1.9M |
| 2026-07-14 | 13.93 | $49.61 | 2.6M |
| 2026-07-13 | 14.33 | $49.60 | 1.6M |
| 2026-07-10 | 14.41 | $49.59 | 1.9M |
| 2026-07-09 | 14.49 | $49.58 | 2.0M |
| 2026-07-08 | 14.41 | $49.58 | 2.0M |
| 2026-07-07 | 14.15 | $49.59 | 2.0M |
| 2026-07-06 | 13.99 | $49.58 | 2.6M |
| 2026-07-02 | 13.82 | $49.57 | 2.0M |
| 2026-07-01 | 13.49 | $49.55 | 4.1M |
| 2026-06-30 | 12.82 | $49.55 | 2.5M |
| 2026-06-29 | 12.11 | $49.71 | 2.3M |
| 2026-06-26 | 11.64 | $49.70 | 1.9M |
| 2026-06-25 | 11.30 | $49.69 | 2.2M |
| 2026-06-24 | 11.10 | $49.67 | 2.0M |
| 2026-06-23 | 10.90 | $49.68 | 2.4M |
| 2026-06-22 | 10.83 | $49.65 | 1.8M |
| 2026-06-18 | 11.08 | $49.65 | 1.8M |
| 2026-06-17 | 11.51 | $49.61 | 3.6M |
| 2026-06-16 | 11.97 | $49.65 | 2.2M |
| 2026-06-15 | 12.09 | $49.64 | 2.6M |
| 2026-06-12 | 12.38 | $49.64 | 1.6M |
| 2026-06-11 | 12.68 | $49.62 | 2.9M |
| 2026-06-10 | 13.30 | $49.60 | 2.4M |
| 2026-06-09 | 13.72 | $49.59 | 2.3M |
| 2026-06-08 | 14.00 | $49.57 | 2.0M |
| 2026-06-05 | 14.13 | $49.57 | 15.1M |
| 2026-06-04 | 14.26 | $49.58 | 2.2M |
| 2026-06-03 | 14.23 | $49.57 | 2.1M |
| 2026-06-02 | 14.05 | $49.57 | 2.9M |
| 2026-06-01 | 13.85 | $49.56 | 3.2M |
| 2026-05-29 | 13.64 | $49.56 | 2.3M |
| 2026-05-28 | 13.12 | $49.71 | 3.4M |
| 2026-05-27 | 12.71 | $49.71 | 1.7M |
| 2026-05-26 | 12.58 | $49.70 | 2.0M |
| 2026-05-22 | 12.45 | $49.70 | 2.0M |
| 2026-05-21 | 12.30 | $49.67 | 2.2M |
| 2026-05-20 | 12.46 | $49.67 | 2.1M |
| 2026-05-19 | 12.95 | $49.64 | 2.7M |
| 2026-05-18 | 13.44 | $49.65 | 1.7M |
| 2026-05-15 | 13.95 | $49.63 | 2.1M |
| 2026-05-14 | 14.31 | $49.63 | 1.6M |
| 2026-05-13 | 14.70 | $49.62 | 1.7M |
| 2026-05-12 | 15.10 | $49.63 | 1.6M |
| 2026-05-11 | 15.36 | $49.62 | 1.9M |
| 2026-05-08 | 15.76 | $49.62 | 1.8M |
| 2026-05-07 | 16.19 | $49.61 | 3.8M |
| 2026-05-06 | 16.34 | $49.59 | 2.1M |
| 2026-05-05 | 16.34 | $49.57 | 2.0M |
| 2026-05-04 | 16.02 | $49.57 | 2.5M |
| 2026-05-01 | 15.68 | $49.58 | 2.5M |
| 2026-04-30 | 15.43 | $49.56 | 1.7M |
| 2026-04-29 | 14.85 | $49.69 | 1.6M |
| 2026-04-28 | 15.01 | $49.71 | 1.7M |
| 2026-04-27 | 14.75 | $49.71 | 3.7M |
| 2026-04-24 | 14.63 | $49.70 | 2.4M |
| 2026-04-23 | 14.50 | $49.67 | 1.9M |
| 2026-04-22 | 14.81 | $49.66 | 2.0M |
| 2026-04-21 | 15.31 | $49.66 | 2.3M |
| 2026-04-20 | 15.83 | $49.67 | 2.0M |
| 2026-04-17 | 16.38 | $49.66 | 9.0M |
| 2026-04-16 | 16.95 | $49.63 | 2.7M |
| 2026-04-15 | 17.84 | $49.63 | 1.7M |
| 2026-04-14 | 18.62 | $49.62 | 7.1M |
| 2026-04-13 | 19.29 | $49.60 | 8.6M |
| 2026-04-10 | 19.69 | $49.60 | 3.3M |
| 2026-04-09 | 19.95 | $49.58 | 2.1M |
| 2026-04-08 | 20.06 | $49.58 | 2.7M |
| 2026-04-07 | 20.17 | $49.55 | 2.2M |
| 2026-04-06 | 19.81 | $49.54 | 3.4M |
| 2026-04-02 | 19.26 | $49.54 | 2.4M |
| 2026-04-01 | 18.51 | $49.52 | 2.4M |
| 2026-03-31 | 17.38 | $49.50 | 2.6M |
| 2026-03-30 | 16.02 | $49.66 | 2.2M |
| 2026-03-27 | 16.28 | $49.66 | 2.6M |
| 2026-03-26 | 16.34 | $49.63 | 3.1M |
| 2026-03-25 | 16.41 | $49.65 | 2.2M |
| 2026-03-24 | 16.78 | $49.65 | 3.6M |
| 2026-03-23 | 16.98 | $49.64 | 2.7M |
| 2026-03-20 | 17.20 | $49.62 | 4.0M |
| 2026-03-19 | 17.24 | $49.62 | 2.9M |
| 2026-03-18 | 16.90 | $49.64 | 2.4M |
| 2026-03-17 | 16.94 | $49.64 | 2.2M |
| 2026-03-16 | 16.98 | $49.62 | 2.0M |
| 2026-03-13 | 16.64 | $49.61 | 2.1M |
| 2026-03-12 | 16.29 | $49.60 | 3.6M |
| 2026-03-11 | 15.92 | $49.61 | 2.8M |
| 2026-03-10 | 15.75 | $49.63 | 2.2M |
| 2026-03-09 | 15.69 | $49.61 | 3.0M |
| 2026-03-06 | 15.46 | $49.62 | 2.0M |
| 2026-03-05 | 15.33 | $49.59 | 2.4M |
| 2026-03-04 | 14.87 | $49.59 | 1.9M |
| 2026-03-03 | 14.39 | $49.60 | 2.8M |
| 2026-03-02 | 13.98 | $49.61 | 4.2M |
| 2026-02-27 | 13.55 | $49.80 | 3.3M |
| 2026-02-26 | 12.84 | $49.77 | 2.7M |
| 2026-02-25 | 12.37 | $49.76 | 3.7M |
| 2026-02-24 | 12.02 | $49.76 | 2.2M |
| 2026-02-23 | 11.65 | $49.76 | 2.2M |
| 2026-02-20 | 11.40 | $49.75 | 3.4M |
| 2026-02-19 | 11.14 | $49.73 | 2.2M |
| 2026-02-18 | 11.29 | $49.72 | 2.3M |
| 2026-02-17 | 11.45 | $49.72 | 2.3M |
| 2026-02-13 | 11.62 | $49.72 | 2.7M |
| 2026-02-12 | 11.80 | $49.68 | 2.5M |
| 2026-02-11 | 12.41 | $49.68 | 2.4M |
| 2026-02-10 | 12.93 | $49.68 | 2.7M |
| 2026-02-09 | 13.48 | $49.68 | 2.4M |
| 2026-02-06 | 13.92 | $49.67 | 3.0M |
| 2026-02-05 | 14.38 | $49.65 | 3.7M |
| 2026-02-04 | 14.59 | $49.63 | 2.9M |
| 2026-02-03 | 14.68 | $49.64 | 3.3M |
| 2026-02-02 | 14.63 | $49.62 | 3.5M |
| 2026-01-30 | 14.58 | $49.80 | 4.3M |
| 2026-01-29 | 13.70 | $49.78 | 2.3M |
| 2026-01-28 | 13.15 | $49.77 | 2.7M |
| 2026-01-27 | 12.70 | $49.77 | 2.6M |
| 2026-01-26 | 12.23 | $49.76 | 2.3M |
| 2026-01-23 | 11.86 | $49.76 | 2.0M |
| 2026-01-22 | 11.60 | $49.73 | 2.5M |
| 2026-01-21 | 11.60 | $49.72 | 5.2M |
| 2026-01-20 | 11.60 | $49.71 | 3.1M |
| 2026-01-16 | 11.87 | $49.72 | 3.3M |
| 2026-01-15 | 12.16 | $49.69 | 2.6M |
| 2026-01-14 | 12.74 | $49.69 | 3.3M |
| 2026-01-13 | 13.35 | $49.69 | 3.0M |
| 2026-01-12 | 13.98 | $49.67 | 2.2M |
| 2026-01-09 | 14.51 | $49.66 | 3.2M |
| 2026-01-08 | 14.92 | $49.64 | 2.2M |
| 2026-01-07 | 15.23 | $49.64 | 3.5M |
| 2026-01-06 | 15.41 | $49.63 | 2.9M |
| 2026-01-05 | 15.47 | $49.62 | 2.3M |
| 2026-01-02 | 15.41 | $49.62 | 2.0M |
| 2025-12-31 | 15.20 | $49.59 | 1.8M |
| 2025-12-30 | 14.86 | $49.58 | 2.4M |
| 2025-12-29 | 14.24 | $49.80 | 1.9M |
| 2025-12-26 | 13.50 | $49.79 | 1.8M |
| 2025-12-24 | 12.85 | $49.77 | 1.3M |
| 2025-12-23 | 12.43 | $49.75 | 1.9M |
| 2025-12-22 | 12.27 | $49.75 | 2.1M |
| 2025-12-19 | 12.11 | $49.76 | 2.4M |
| 2025-12-18 | 12.08 | $49.75 | 2.4M |
| 2025-12-17 | 12.20 | $49.72 | 2.3M |
| 2025-12-16 | 12.62 | $49.72 | 1.9M |
| 2025-12-15 | 13.23 | $49.71 | 1.7M |
| 2025-12-12 | 13.86 | $49.71 | 3.3M |
| 2025-12-11 | 14.50 | $49.70 | 1.8M |
| 2025-12-10 | 15.02 | $49.67 | 3.3M |
| 2025-12-09 | 15.42 | $49.66 | 2.0M |
| 2025-12-08 | 15.53 | $49.66 | 2.1M |
| 2025-12-05 | 15.48 | $49.65 | 2.4M |
| 2025-12-04 | 15.43 | $49.64 | 2.2M |
| 2025-12-03 | 15.22 | $49.64 | 2.2M |
| 2025-12-02 | 15.00 | $49.62 | 2.5M |
| 2025-12-01 | 14.48 | $49.62 | 2.6M |
| 2025-11-28 | 13.93 | $49.81 | 1.1M |
| 2025-11-26 | 13.29 | $49.79 | 1.8M |
| 2025-11-25 | 12.76 | $49.78 | 2.7M |
| 2025-11-24 | 12.49 | $49.77 | 1.5M |
| 2025-11-21 | 12.36 | $49.77 | 2.2M |
| 2025-11-20 | 12.37 | $49.74 | 2.6M |
| 2025-11-19 | 12.72 | $49.74 | 3.0M |
| 2025-11-18 | 13.25 | $49.72 | 2.9M |
| 2025-11-17 | 13.91 | $49.71 | 1.8M |
| 2025-11-14 | 14.43 | $49.72 | 2.4M |
| 2025-11-13 | 14.97 | $49.70 | 1.8M |
| 2025-11-12 | 15.38 | $49.70 | 2.1M |
| 2025-11-11 | 15.63 | $49.69 | 1.7M |
| 2025-11-10 | 15.72 | $49.69 | 2.1M |
| 2025-11-07 | 15.82 | $49.68 | 2.0M |
| 2025-11-06 | 15.76 | $49.65 | 2.3M |
| 2025-11-05 | 15.36 | $49.65 | 2.7M |
| 2025-11-04 | 14.76 | $49.64 | 2.0M |
| 2025-11-03 | 14.12 | $49.64 | 2.6M |
| 2025-10-31 | 13.46 | $49.83 | 2.6M |
| 2025-10-30 | 12.83 | $49.80 | 1.8M |
| 2025-10-29 | 12.32 | $49.81 | 6.6M |
| 2025-10-28 | 11.78 | $49.81 | 2.0M |
| 2025-10-27 | 11.37 | $49.79 | 1.6M |
| 2025-10-24 | 11.08 | $49.79 | 4.0M |
| 2025-10-23 | 10.79 | $49.77 | 1.9M |
| 2025-10-22 | 10.62 | $49.78 | 2.2M |
| 2025-10-21 | 10.59 | $49.77 | 2.2M |
| 2025-10-20 | 10.71 | $49.75 | 2.0M |
| 2025-10-17 | 10.99 | $49.75 | 1.5M |
| 2025-10-16 | 11.29 | $49.74 | 1.9M |
| 2025-10-15 | 11.86 | $49.73 | 2.0M |
| 2025-10-14 | 12.47 | $49.74 | 3.0M |
| 2025-10-13 | 13.10 | $49.73 | 1.4M |
| 2025-10-10 | 13.63 | $49.71 | 2.4M |
| 2025-10-09 | 14.32 | $49.69 | 1.6M |
| 2025-10-08 | 14.63 | $49.69 | 2.0M |
| 2025-10-07 | 14.95 | $49.69 | 1.8M |
| 2025-10-06 | 15.14 | $49.67 | 2.0M |
| 2025-10-03 | 15.20 | $49.67 | 2.3M |
| 2025-10-02 | 15.27 | $49.67 | 2.4M |
| 2025-10-01 | 15.07 | $49.66 | 2.7M |
| 2025-09-30 | 14.86 | $49.83 | 2.7M |
| 2025-09-29 | 14.17 | $49.82 | 1.5M |
| 2025-09-26 | 13.69 | $49.80 | 1.6M |
| 2025-09-25 | 13.31 | $49.78 | 1.8M |
| 2025-09-24 | 13.18 | $49.80 | 2.0M |
| 2025-09-23 | 12.86 | $49.79 | 1.6M |
| 2025-09-22 | 12.51 | $49.79 | 2.1M |
| 2025-09-19 | 12.28 | $49.77 | 1.6M |
| 2025-09-18 | 12.16 | $49.76 | 1.7M |
| 2025-09-17 | 12.15 | $49.75 | 2.0M |
| 2025-09-16 | 12.28 | $49.75 | 2.1M |
| 2025-09-15 | 12.54 | $49.74 | 1.6M |
| 2025-09-12 | 12.94 | $49.72 | 2.1M |
| 2025-09-11 | 13.36 | $49.71 | 1.7M |
| 2025-09-10 | 14.05 | $49.70 | 2.0M |
| 2025-09-09 | 14.68 | $49.69 | 2.3M |
| 2025-09-08 | 15.21 | $49.69 | 1.7M |
| 2025-09-05 | 15.76 | $49.69 | 2.1M |
| 2025-09-04 | 16.35 | $49.66 | 1.5M |
| 2025-09-03 | 16.49 | $49.65 | 2.0M |
| 2025-09-02 | 16.50 | $49.62 | 3.0M |
| 2025-08-29 | 16.26 | $49.83 | 3.0M |
| 2025-08-28 | 15.22 | $49.80 | 1.6M |
| 2025-08-27 | 14.49 | $49.78 | 2.2M |
| 2025-08-26 | 13.73 | $49.78 | 1.6M |
| 2025-08-25 | 13.05 | $49.78 | 2.2M |
| 2025-08-22 | 12.46 | $49.79 | 2.4M |
| 2025-08-21 | 11.85 | $49.74 | 2.3M |
| 2025-08-20 | 11.74 | $49.75 | 1.7M |
| 2025-08-19 | 11.63 | $49.73 | 1.8M |
| 2025-08-18 | 11.65 | $49.73 | 2.5M |
| 2025-08-15 | 11.83 | $49.72 | 1.9M |
| 2025-08-14 | 12.16 | $49.70 | 1.7M |
| 2025-08-13 | 12.65 | $49.70 | 1.9M |
| 2025-08-12 | 13.31 | $49.69 | 2.0M |
| 2025-08-11 | 13.86 | $49.66 | 1.8M |
| 2025-08-08 | 14.13 | $49.66 | 1.7M |
| 2025-08-07 | 14.41 | $49.64 | 1.8M |
| 2025-08-06 | 14.55 | $49.65 | 2.8M |
| 2025-08-05 | 14.55 | $49.63 | 2.0M |
| 2025-08-04 | 14.40 | $49.64 | 2.7M |
| 2025-08-01 | 14.25 | $49.63 | 3.3M |
| 2025-07-31 | 13.94 | $49.77 | 2.6M |
| 2025-07-30 | 13.44 | $49.76 | 2.7M |
| 2025-07-29 | 12.92 | $49.76 | 1.5M |
| 2025-07-28 | 12.51 | $49.75 | 1.6M |
| 2025-07-25 | 12.19 | $49.75 | 1.8M |
| 2025-07-24 | 11.87 | $49.72 | 1.8M |
| 2025-07-23 | 11.78 | $49.73 | 1.9M |
| 2025-07-22 | 11.51 | $49.73 | 1.4M |
| 2025-07-21 | 11.35 | $49.72 | 1.8M |
| 2025-07-18 | 11.31 | $49.70 | 1.8M |
| 2025-07-17 | 11.39 | $49.68 | 1.7M |
| 2025-07-16 | 11.73 | $49.68 | 2.0M |
| 2025-07-15 | 12.22 | $49.65 | 1.9M |
| 2025-07-14 | 12.72 | $49.65 | 1.6M |
| 2025-07-11 | 13.24 | $49.64 | 1.3M |
| 2025-07-10 | 13.66 | $49.64 | 2.0M |
| 2025-07-09 | 13.98 | $49.62 | 1.5M |
| 2025-07-08 | 14.18 | $49.61 | 1.3M |
| 2025-07-07 | 14.26 | $49.60 | 2.0M |
| 2025-07-03 | 14.35 | $49.60 | 1.5M |
| 2025-07-02 | 14.31 | $49.59 | 2.4M |
| 2025-07-01 | 14.03 | $49.58 | 4.1M |
| 2025-06-30 | 13.74 | $49.76 | 2.3M |
| 2025-06-27 | 13.04 | $49.76 | 1.5M |
| 2025-06-26 | 12.42 | $49.74 | 3.0M |
| 2025-06-25 | 11.87 | $49.72 | 1.6M |
| 2025-06-24 | 11.52 | $49.72 | 1.9M |
| 2025-06-23 | 11.27 | $49.72 | 1.9M |
| 2025-06-20 | 11.00 | $49.69 | 2.1M |
| 2025-06-18 | 10.94 | $49.67 | 1.9M |
| 2025-06-17 | 11.00 | $49.67 | 1.7M |
| 2025-06-16 | 11.30 | $49.66 | 1.7M |
| 2025-06-13 | 11.73 | $49.64 | 1.8M |
| 2025-06-12 | 12.31 | $49.63 | 4.7M |
| 2025-06-11 | 12.88 | $49.62 | 1.9M |
| 2025-06-10 | 13.36 | $49.60 | 1.6M |
| 2025-06-09 | 13.62 | $49.60 | 2.6M |
| 2025-06-06 | 13.78 | $49.58 | 1.8M |
| 2025-06-05 | 13.82 | $49.57 | 1.7M |
| 2025-06-04 | 13.87 | $49.58 | 1.5M |
| 2025-06-03 | 13.80 | $49.56 | 2.5M |
| 2025-06-02 | 13.62 | $49.55 | 2.0M |
| 2025-05-30 | 13.32 | $49.73 | 1.9M |
| 2025-05-29 | 13.02 | $49.72 | 3.1M |
| 2025-05-28 | 12.91 | $49.69 | 1.9M |
| 2025-05-27 | 12.80 | $49.70 | 2.6M |
| 2025-05-23 | 12.78 | $49.70 | 2.1M |
| 2025-05-22 | 12.87 | $49.67 | 2.4M |
| 2025-05-21 | 13.28 | $49.63 | 1.9M |
| 2025-05-20 | 13.94 | $49.66 | 1.6M |
| 2025-05-19 | 14.52 | $49.64 | 1.8M |
| 2025-05-16 | 15.21 | $49.63 | 1.6M |
| 2025-05-15 | 15.97 | $49.62 | 1.8M |
| 2025-05-14 | 16.64 | $49.58 | 1.7M |
| 2025-05-13 | 17.12 | $49.58 | 3.2M |
| 2025-05-12 | 17.50 | $49.56 | 4.9M |
| 2025-05-09 | 17.69 | $49.55 | 1.3M |
| 2025-05-08 | 17.96 | $49.52 | 1.3M |
| 2025-05-07 | 17.92 | $49.52 | 1.4M |
| 2025-05-06 | 17.75 | $49.53 | 1.8M |
| 2025-05-05 | 17.57 | $49.49 | 1.7M |
| 2025-05-02 | 17.17 | $49.49 | 2.3M |
| 2025-05-01 | 16.74 | $49.46 | 2.7M |
| 2025-04-30 | 16.07 | $49.65 | 2.5M |
| 2025-04-29 | 16.69 | $49.63 | 1.8M |
| 2025-04-28 | 17.55 | $49.64 | 2.5M |
| 2025-04-25 | 18.34 | $49.64 | 2.1M |
| 2025-04-24 | 19.12 | $49.61 | 2.0M |
| 2025-04-23 | 20.11 | $49.54 | 2.5M |
| 2025-04-22 | 20.72 | $49.55 | 2.0M |
| 2025-04-21 | 21.13 | $49.54 | 2.9M |
| 2025-04-17 | 21.56 | $49.52 | 1.9M |
| 2025-04-16 | 21.79 | $49.49 | 1.7M |
| 2025-04-15 | 21.42 | $49.47 | 2.9M |
| 2025-04-14 | 20.91 | $49.41 | 2.2M |
| 2025-04-11 | 20.24 | $49.41 | 2.6M |
| 2025-04-10 | 18.70 | $49.39 | 3.8M |
| 2025-04-09 | 17.19 | $49.42 | 6.0M |
| 2025-04-08 | 15.60 | $49.44 | 3.6M |
| 2025-04-07 | 14.44 | $49.44 | 14.8M |
| 2025-04-04 | 13.23 | $49.53 | 6.3M |
| 2025-04-03 | 12.70 | $49.56 | 5.6M |
| 2025-04-02 | 12.33 | $49.53 | 1.7M |
| 2025-04-01 | 11.50 | $49.54 | 2.6M |
| 2025-03-31 | 10.63 | $49.73 | 2.6M |
| 2025-03-28 | 10.16 | $49.72 | 2.5M |
| 2025-03-27 | 9.67 | $49.69 | 1.6M |
| 2025-03-26 | 9.60 | $49.68 | 1.5M |
| 2025-03-25 | 9.68 | $49.67 | 1.4M |
| 2025-03-24 | 10.10 | $49.65 | 1.7M |
| 2025-03-21 | 10.54 | $49.66 | 1.9M |
| 2025-03-20 | 11.01 | $49.65 | 1.3M |
| 2025-03-19 | 11.50 | $49.66 | 2.8M |
| 2025-03-18 | 12.02 | $49.64 | 1.5M |
| 2025-03-17 | 12.59 | $49.63 | 2.0M |
| 2025-03-14 | 13.03 | $49.62 | 2.0M |
| 2025-03-13 | 13.34 | $49.61 | 1.9M |
| 2025-03-12 | 13.52 | $49.60 | 3.2M |
| 2025-03-11 | 13.55 | $49.60 | 3.2M |
| 2025-03-10 | 13.58 | $49.62 | 3.4M |
| 2025-03-07 | 13.84 | $49.60 | 1.9M |
| 2025-03-06 | 13.98 | $49.60 | 2.1M |
| 2025-03-05 | 13.83 | $49.59 | 3.3M |
| 2025-03-04 | 13.68 | $49.60 | 3.3M |
| 2025-03-03 | 13.52 | $49.61 | 3.2M |
| 2025-02-28 | 13.35 | $49.78 | 2.3M |
| 2025-02-27 | 12.67 | $49.74 | 2.1M |
| 2025-02-26 | 12.32 | $49.74 | 1.4M |
| 2025-02-25 | 12.08 | $49.74 | 2.1M |
| 2025-02-24 | 11.83 | $49.72 | 5.6M |
| 2025-02-21 | 11.69 | $49.73 | 1.6M |
| 2025-02-20 | 11.54 | $49.69 | 1.2M |
| 2025-02-19 | 11.63 | $49.69 | 2.1M |
| 2025-02-18 | 11.99 | $49.67 | 1.6M |
| 2025-02-14 | 12.50 | $49.68 | 1.6M |
| 2025-02-13 | 12.90 | $49.66 | 2.6M |
| 2025-02-12 | 13.57 | $49.63 | 3.0M |
| 2025-02-11 | 13.87 | $49.63 | 1.6M |
| 2025-02-10 | 14.17 | $49.62 | 7.0M |
| 2025-02-07 | 14.49 | $49.60 | 1.8M |
| 2025-02-06 | 14.70 | $49.60 | 1.8M |
| 2025-02-05 | 14.79 | $49.60 | 1.8M |
| 2025-02-04 | 14.74 | $49.59 | 3.2M |
| 2025-02-03 | 14.56 | $49.58 | 3.3M |
| 2025-01-31 | 14.25 | $49.76 | 2.5M |
| 2025-01-30 | 13.55 | $49.75 | 10.3M |
| 2025-01-29 | 13.07 | $49.75 | 5.3M |
| 2025-01-28 | 12.68 | $49.74 | 1.5M |
| 2025-01-27 | 12.41 | $49.73 | 1.8M |
| 2025-01-24 | 12.12 | $49.73 | 1.3M |
| 2025-01-23 | 11.94 | $49.71 | 1.5M |
| 2025-01-22 | 12.01 | $49.70 | 2.1M |
| 2025-01-21 | 12.21 | $49.69 | 1.9M |
| 2025-01-17 | 12.55 | $49.67 | 1.5M |
| 2025-01-16 | 13.05 | $49.65 | 4.4M |
| 2025-01-15 | 13.71 | $49.66 | 2.0M |
| 2025-01-14 | 14.32 | $49.64 | 1.4M |
| 2025-01-13 | 14.70 | $49.62 | 2.3M |
| 2025-01-10 | 14.96 | $49.61 | 2.3M |
| 2025-01-08 | 15.10 | $49.61 | 7.6M |
| 2025-01-07 | 15.10 | $49.59 | 1.5M |
| 2025-01-06 | 14.97 | $49.59 | 1.5M |
| 2025-01-03 | 14.69 | $49.58 | 1.4M |
| 2025-01-02 | 14.26 | $49.56 | 1.8M |
| 2024-12-31 | 13.54 | $49.55 | 1.6M |
| 2024-12-30 | 12.78 | $49.54 | 2.6M |
| 2024-12-27 | 11.71 | $49.52 | 2.2M |
| 2024-12-26 | 10.45 | $49.74 | 1.0M |
| 2024-12-24 | 10.22 | $49.75 | 743800 |
| 2024-12-23 | 9.99 | $49.73 | 1.3M |
| 2024-12-20 | 9.88 | $49.73 | 2.1M |
| 2024-12-19 | 9.90 | $49.70 | 4.5M |
| 2024-12-18 | 10.21 | $49.69 | 1.7M |
| 2024-12-17 | 10.53 | $49.71 | 3.0M |
| 2024-12-16 | 10.87 | $49.69 | 2.1M |
| 2024-12-13 | 11.36 | $49.67 | 1.4M |
| 2024-12-12 | 11.88 | $49.67 | 1.2M |
| 2024-12-11 | 12.32 | $49.67 | 1.1M |
| 2024-12-10 | 12.67 | $49.66 | 1.4M |
| 2024-12-09 | 12.89 | $49.66 | 1.9M |
| 2024-12-06 | 13.13 | $49.65 | 2.7M |
| 2024-12-05 | 13.38 | $49.62 | 1.4M |
| 2024-12-04 | 13.15 | $49.62 | 2.1M |
| 2024-12-03 | 12.90 | $49.61 | 1.4M |
| 2024-12-02 | 12.64 | $49.60 | 1.5M |
| 2024-11-29 | 12.12 | $49.79 | 695624 |
| 2024-11-27 | 11.53 | $49.77 | 1.7M |
| 2024-11-26 | 11.02 | $49.75 | 1.5M |
| 2024-11-25 | 10.72 | $49.75 | 1.9M |
| 2024-11-22 | 10.54 | $49.73 | 1.4M |
| 2024-11-21 | 10.60 | $49.70 | 1.2M |
| 2024-11-20 | 10.94 | $49.70 | 1.2M |
| 2024-11-19 | 11.29 | $49.70 | 1.3M |
| 2024-11-18 | 11.67 | $49.69 | 1.3M |
| 2024-11-15 | 12.24 | $49.68 | 1.4M |
| 2024-11-14 | 12.71 | $49.67 | 1.4M |
| 2024-11-13 | 13.07 | $49.65 | 1.7M |
| 2024-11-12 | 13.45 | $49.64 | 1.7M |
| 2024-11-11 | 13.59 | $49.65 | 1.4M |
| 2024-11-08 | 13.85 | $49.65 | 1.2M |
| 2024-11-07 | 14.22 | $49.63 | 2.4M |
| 2024-11-06 | 14.24 | $49.58 | 1.9M |
| 2024-11-05 | 13.71 | $49.58 | 1.4M |
| 2024-11-04 | 13.15 | $49.58 | 1.8M |
| 2024-11-01 | 12.57 | $49.56 | 2.0M |
| 2024-10-31 | 11.82 | $49.75 | 1.9M |
| 2024-10-30 | 11.48 | $49.75 | 2.9M |
| 2024-10-29 | 11.13 | $49.76 | 853161 |
| 2024-10-28 | 11.00 | $49.75 | 1.0M |
| 2024-10-25 | 11.00 | $49.74 | 1.1M |
| 2024-10-24 | 11.00 | $49.72 | 1.0M |
| 2024-10-23 | 11.13 | $49.71 | 1.1M |
| 2024-10-22 | 11.39 | $49.72 | 1.3M |
| 2024-10-21 | 11.78 | $49.71 | 1.2M |
| 2024-10-18 | 12.20 | $49.71 | 4.0M |
| 2024-10-17 | 12.51 | $49.70 | 1.4M |
| 2024-10-16 | 13.07 | $49.69 | 1.7M |
| 2024-10-15 | 13.74 | $49.67 | 1.1M |
| 2024-10-14 | 14.34 | $49.65 | 1.3M |
| 2024-10-11 | 14.85 | $49.68 | 1.8M |
| 2024-10-10 | 15.55 | $49.64 | 1.6M |
| 2024-10-09 | 15.99 | $49.61 | 1.2M |
| 2024-10-08 | 16.20 | $49.62 | 1.8M |
| 2024-10-07 | 16.42 | $49.60 | 1.5M |
| 2024-10-04 | 16.41 | $49.59 | 1.7M |
| 2024-10-03 | 16.28 | $49.59 | 1.1M |
| 2024-10-02 | 16.23 | $49.59 | 4.6M |
| 2024-10-01 | 16.17 | $49.59 | 6.2M |
| 2024-09-30 | 16.11 | $49.78 | 1.6M |
| 2024-09-27 | 15.53 | $49.80 | 2.4M |
| 2024-09-26 | 14.92 | $49.76 | 1.6M |
| 2024-09-25 | 14.68 | $49.76 | 1.3M |
| 2024-09-24 | 14.42 | $49.77 | 1.2M |
| 2024-09-23 | 14.24 | $49.74 | 2.0M |
| 2024-09-20 | 14.26 | $49.73 | 2.5M |
| 2024-09-19 | 14.28 | $49.70 | 1.4M |
| 2024-09-18 | 14.60 | $49.69 | 1.8M |
| 2024-09-17 | 14.94 | $49.68 | 1.5M |
| 2024-09-16 | 15.62 | $49.69 | 1.6M |
| 2024-09-13 | 16.33 | $49.68 | 1.4M |
| 2024-09-12 | 17.18 | $49.64 | 1.5M |
| 2024-09-11 | 17.66 | $49.62 | 1.8M |
| 2024-09-10 | 18.17 | $49.63 | 5.3M |
| 2024-09-09 | 18.60 | $49.60 | 3.3M |
| 2024-09-06 | 18.95 | $49.61 | 2.5M |
| 2024-09-05 | 19.31 | $49.57 | 1.8M |
| 2024-09-04 | 19.39 | $49.58 | 2.1M |
| 2024-09-03 | 19.37 | $49.55 | 3.3M |
| 2024-08-30 | 19.14 | $49.77 | 1.3M |
| 2024-08-29 | 19.45 | $49.74 | 1.5M |
| 2024-08-28 | 20.09 | $49.73 | 2.1M |
| 2024-08-27 | 20.89 | $49.73 | 1.3M |
| 2024-08-26 | 21.72 | $49.72 | 1.4M |
| 2024-08-23 | 22.70 | $49.72 | 1.6M |
| 2024-08-22 | 23.84 | $49.67 | 1.7M |
| 2024-08-21 | 24.83 | $49.69 | 3.5M |
| 2024-08-20 | 26.08 | $49.68 | 1.0M |
| 2024-08-19 | 27.28 | $49.65 | 2.0M |
| 2024-08-16 | 28.34 | $49.64 | 1.1M |
| 2024-08-15 | 29.35 | $49.61 | 1.4M |
| 2024-08-14 | 29.97 | $49.62 | 1.3M |
| 2024-08-13 | 30.70 | $49.61 | 1.5M |
| 2024-08-12 | 31.36 | $49.59 | 3.5M |
| 2024-08-09 | 31.95 | $49.56 | 1.1M |
| 2024-08-08 | 32.24 | $49.53 | 1.4M |
| 2024-08-07 | 32.19 | $49.52 | 2.7M |
| 2024-08-06 | 32.15 | $49.53 | 1.6M |
| 2024-08-05 | 31.99 | $49.52 | 6.9M |
| 2024-08-02 | 31.82 | $49.57 | 2.1M |
| 2024-08-01 | 31.91 | $49.54 | 2.1M |
| 2024-07-31 | 31.68 | $49.73 | 1.7M |
| 2024-07-30 | 33.04 | $49.72 | 1.5M |
| 2024-07-29 | 34.35 | $49.72 | 1.1M |
| 2024-07-26 | 35.62 | $49.72 | 1.1M |
| 2024-07-25 | 36.84 | $49.67 | 1.3M |
| 2024-07-24 | 37.90 | $49.69 | 1.2M |
| 2024-07-23 | 38.89 | $49.67 | 1.4M |
| 2024-07-22 | 39.82 | $49.65 | 1.4M |
| 2024-07-19 | 40.58 | $49.64 | 952243 |
| 2024-07-18 | 41.26 | $49.63 | 1.6M |
| 2024-07-17 | 41.86 | $49.63 | 1.4M |
| 2024-07-16 | 42.39 | $49.62 | 1.1M |
| 2024-07-15 | 42.83 | $49.61 | 3.8M |
| 2024-07-12 | 43.30 | $49.61 | 1.4M |
| 2024-07-11 | 43.69 | $49.59 | 1.1M |
| 2024-07-10 | 43.91 | $49.56 | 904136 |
| 2024-07-09 | 43.93 | $49.56 | 980843 |
| 2024-07-08 | 43.86 | $49.55 | 1.3M |
| 2024-07-05 | 43.69 | $49.54 | 1.5M |
| 2024-07-03 | 43.42 | $49.52 | 1.1M |
| 2024-07-02 | 43.04 | $49.50 | 1.6M |
| 2024-07-01 | 42.38 | $49.47 | 1.3M |
| 2024-06-28 | 41.49 | $49.70 | 941900 |
| 2024-06-27 | 41.29 | $49.70 | 942900 |
| 2024-06-26 | 40.97 | $49.68 | 945000 |
| 2024-06-25 | 40.53 | $49.68 | 3.1M |
| 2024-06-24 | 40.07 | $49.67 | 1.1M |
| 2024-06-21 | 39.49 | $49.67 | 1.0M |
| 2024-06-20 | 38.79 | $49.64 | 1.4M |
| 2024-06-18 | 37.87 | $49.65 | 1.1M |
| 2024-06-17 | 36.91 | $49.61 | 1.2M |
| 2024-06-14 | 35.73 | $49.62 | 1.2M |
| 2024-06-13 | 34.48 | $49.60 | 881342 |
| 2024-06-12 | 33.02 | $49.59 | 4.8M |
| 2024-06-11 | 31.47 | $49.59 | 716500 |
| 2024-06-10 | 29.70 | $49.58 | 938808 |
| 2024-06-07 | 27.69 | $49.56 | 1.7M |
| 2024-06-06 | 25.57 | $49.56 | 1.1M |
| 2024-06-05 | 23.28 | $49.55 | 1.1M |
| 2024-06-04 | 20.80 | $49.55 | 1.2M |
| 2024-06-03 | 18.12 | $49.54 | 1.3M |
| 2024-05-31 | 15.25 | $49.75 | 1.0M |
| 2024-05-30 | 14.38 | $49.73 | 1.1M |
| 2024-05-29 | 13.68 | $49.71 | 1.0M |
| 2024-05-28 | 13.06 | $49.71 | 1.4M |
| 2024-05-24 | 12.41 | $49.70 | 1.4M |
| 2024-05-23 | 11.95 | $49.68 | 1.0M |
| 2024-05-22 | 11.58 | $49.67 | 988407 |
| 2024-05-21 | 11.30 | $49.67 | 1.1M |
| 2024-05-20 | 11.13 | $49.65 | 975034 |
| 2024-05-17 | 11.07 | $49.65 | 735100 |
| 2024-05-16 | 11.12 | $49.64 | 2.2M |
| 2024-05-15 | 11.29 | $49.64 | 1.4M |
| 2024-05-14 | 11.46 | $49.60 | 1.0M |
| 2024-05-13 | 12.00 | $49.59 | 1.6M |
| 2024-05-10 | 12.58 | $49.56 | 978700 |
| 2024-05-09 | 12.95 | $49.57 | 1.2M |
| 2024-05-08 | 13.34 | $49.55 | 2.4M |
| 2024-05-07 | 13.51 | $49.54 | 862805 |
| 2024-05-06 | 13.78 | $49.54 | 1.4M |
| 2024-05-03 | 13.96 | $49.54 | 1.2M |
| 2024-05-02 | 14.14 | $49.51 | 1.6M |
| 2024-05-01 | 13.88 | $49.50 | 2.0M |
| 2024-04-30 | 13.48 | $49.70 | 1.7M |
| 2024-04-29 | 12.95 | $49.69 | 3.4M |
| 2024-04-26 | 12.40 | $49.67 | 941800 |
| 2024-04-25 | 12.03 | $49.66 | 1.4M |
| 2024-04-24 | 11.88 | $49.64 | 1.3M |
| 2024-04-23 | 11.72 | $49.65 | 1.2M |
| 2024-04-22 | 11.67 | $49.63 | 1.7M |
| 2024-04-19 | 11.84 | $49.62 | 1.3M |
| 2024-04-18 | 12.14 | $49.60 | 1.3M |
| 2024-04-17 | 12.58 | $49.60 | 2.1M |
| 2024-04-16 | 13.15 | $49.57 | 1.6M |
| 2024-04-15 | 13.81 | $49.57 | 1.0M |
| 2024-04-12 | 14.27 | $49.58 | 1.1M |
| 2024-04-11 | 14.87 | $49.55 | 1.0M |
| 2024-04-10 | 15.26 | $49.50 | 2.0M |
| 2024-04-09 | 15.43 | $49.55 | 877800 |
| 2024-04-08 | 15.91 | $49.53 | 934900 |
| 2024-04-05 | 16.17 | $49.52 | 960535 |
| 2024-04-04 | 16.33 | $49.51 | 752713 |
| 2024-04-03 | 16.50 | $49.50 | 1.0M |
| 2024-04-02 | 16.44 | $49.48 | 1.7M |
| 2024-04-01 | 16.38 | $49.47 | 1.2M |
| 2024-03-28 | 16.21 | $49.70 | 1.4M |
| 2024-03-27 | 15.40 | $49.69 | 1.4M |
| 2024-03-26 | 14.65 | $49.68 | 972400 |
| 2024-03-25 | 14.05 | $49.67 | 1.3M |
| 2024-03-22 | 13.43 | $49.66 | 1.1M |
| 2024-03-21 | 12.87 | $49.64 | 809638 |
| 2024-03-20 | 12.59 | $49.62 | 656130 |
| 2024-03-19 | 12.29 | $49.62 | 945234 |
| 2024-03-18 | 12.18 | $49.60 | 1.2M |
| 2024-03-15 | 12.29 | $49.58 | 794944 |
| 2024-03-14 | 12.52 | $49.57 | 790200 |
| 2024-03-13 | 12.98 | $49.56 | 1.3M |
| 2024-03-12 | 13.47 | $49.55 | 1.2M |
| 2024-03-11 | 14.15 | $49.54 | 1.1M |
| 2024-03-08 | 14.87 | $49.54 | 1.3M |
| 2024-03-07 | 15.40 | $49.51 | 1.1M |
| 2024-03-06 | 15.74 | $49.49 | 1.1M |
| 2024-03-05 | 15.98 | $49.50 | 1.2M |
| 2024-03-04 | 16.13 | $49.47 | 1.0M |
| 2024-03-01 | 16.05 | $49.47 | 1.7M |
| 2024-02-29 | 15.97 | $49.66 | 3.0M |
| 2024-02-28 | 15.49 | $49.65 | 1.1M |
| 2024-02-27 | 14.98 | $49.65 | 943917 |
| 2024-02-26 | 14.63 | $49.64 | 1.1M |
| 2024-02-23 | 14.26 | $49.64 | 938300 |
| 2024-02-22 | 13.97 | $49.61 | 866035 |
| 2024-02-21 | 13.86 | $49.61 | 1.1M |
| 2024-02-20 | 13.74 | $49.59 | 1.4M |
| 2024-02-16 | 13.70 | $49.58 | 1.2M |
| 2024-02-15 | 13.95 | $49.57 | 1.2M |
| 2024-02-14 | 14.30 | $49.55 | 990716 |
| 2024-02-13 | 14.87 | $49.51 | 1.1M |
| 2024-02-12 | 15.63 | $49.54 | 1.2M |
| 2024-02-09 | 16.37 | $49.50 | 956938 |
| 2024-02-08 | 17.02 | $49.49 | 1.3M |
| 2024-02-07 | 17.60 | $49.49 | 863631 |
| 2024-02-06 | 18.29 | $49.48 | 1.0M |
| 2024-02-05 | 18.93 | $49.46 | 1.6M |
| 2024-02-02 | 19.41 | $49.44 | 1.6M |
| 2024-02-01 | 19.73 | $49.45 | 1.4M |
| 2024-01-31 | 20.13 | $49.70 | 1.2M |
| 2024-01-30 | 19.11 | $49.66 | 1.9M |
| 2024-01-29 | 18.27 | $49.67 | 1.2M |
| 2024-01-26 | 17.22 | $49.64 | 625851 |
| 2024-01-25 | 16.35 | $49.64 | 937922 |
| 2024-01-24 | 15.53 | $49.60 | 844107 |
| 2024-01-23 | 14.83 | $49.60 | 748538 |
| 2024-01-22 | 14.27 | $49.60 | 1.1M |
| 2024-01-19 | 13.68 | $49.58 | 1.2M |
| 2024-01-18 | 13.24 | $49.55 | 1.2M |
| 2024-01-17 | 12.96 | $49.55 | 1.1M |
| 2024-01-16 | 12.76 | $49.53 | 1.3M |
| 2024-01-12 | 12.55 | $49.54 | 1.2M |
| 2024-01-11 | 12.42 | $49.50 | 6.2M |
| 2024-01-10 | 12.64 | $49.46 | 1.3M |
| 2024-01-09 | 13.08 | $49.45 | 942711 |
| 2024-01-08 | 13.74 | $49.45 | 1.1M |
| 2024-01-05 | 14.39 | $49.43 | 1.1M |
| 2024-01-04 | 14.97 | $49.41 | 883960 |
| 2024-01-03 | 15.28 | $49.41 | 941139 |
| 2024-01-02 | 15.60 | $49.39 | 1.0M |
| 2023-12-29 | 15.84 | $49.39 | 687719 |
| 2023-12-28 | 16.09 | $49.37 | 1.4M |
| 2023-12-27 | 16.16 | $49.36 | 1.1M |
| 2023-12-26 | 16.05 | $49.60 | 1.3M |
| 2023-12-22 | 15.42 | $49.58 | 931704 |
| 2023-12-21 | 14.94 | $49.57 | 1.1M |
| 2023-12-20 | 14.52 | $49.56 | 1.2M |
| 2023-12-19 | 14.17 | $49.52 | 921635 |
| 2023-12-18 | 13.98 | $49.53 | 2.3M |
| 2023-12-15 | 13.88 | $49.50 | 2.0M |
| 2023-12-14 | 13.96 | $49.50 | 1.3M |
| 2023-12-13 | 14.04 | $49.49 | 1.6M |
| 2023-12-12 | 14.30 | $49.43 | 1.5M |
| 2023-12-11 | 15.03 | $49.43 | 1.1M |
| 2023-12-08 | 15.69 | $49.38 | 1.3M |
| 2023-12-07 | 16.05 | $49.40 | 958239 |
| 2023-12-06 | 16.53 | $49.39 | 1.0M |
| 2023-12-05 | 16.93 | $49.38 | 1.9M |
| 2023-12-04 | 17.34 | $49.37 | 1.7M |
| 2023-12-01 | 17.58 | $49.35 | 1.6M |
| 2023-11-30 | 17.83 | $49.56 | 847500 |
| 2023-11-29 | 16.76 | $49.55 | 1.2M |
| 2023-11-28 | 15.72 | $49.53 | 684000 |
| 2023-11-27 | 14.88 | $49.52 | 1.3M |
| 2023-11-24 | 14.08 | $49.50 | 495421 |
| 2023-11-22 | 13.42 | $49.48 | 842000 |
| 2023-11-21 | 12.92 | $49.44 | 2.1M |
| 2023-11-20 | 12.49 | $49.45 | 786700 |
| 2023-11-17 | 12.23 | $49.43 | 1.2M |
| 2023-11-16 | 12.16 | $49.41 | 764023 |
| 2023-11-15 | 12.30 | $49.39 | 1.8M |
| 2023-11-14 | 12.67 | $49.39 | 1.1M |
| 2023-11-13 | 13.05 | $49.35 | 636500 |
| 2023-11-10 | 13.56 | $49.30 | 937500 |
| 2023-11-09 | 13.85 | $49.30 | 1.0M |
| 2023-11-08 | 14.15 | $49.30 | 1.7M |
| 2023-11-07 | 14.35 | $49.32 | 965400 |
| 2023-11-06 | 14.56 | $49.28 | 2.0M |
| 2023-11-03 | 14.55 | $49.29 | 3.1M |
| 2023-11-02 | 14.54 | $49.26 | 1.3M |
| 2023-11-01 | 14.19 | $49.25 | 824126 |
| 2023-10-31 | 13.59 | $49.47 | 811310 |
| 2023-10-30 | 13.00 | $49.47 | 596811 |
| 2023-10-27 | 12.50 | $49.45 | 1.0M |
| 2023-10-26 | 11.97 | $49.45 | 1.1M |
| 2023-10-25 | 11.64 | $49.43 | 569645 |
| 2023-10-24 | 11.52 | $49.42 | 990706 |
| 2023-10-23 | 11.40 | $49.41 | 2.0M |
| 2023-10-20 | 11.39 | $49.41 | 1.9M |
| 2023-10-19 | 11.50 | $49.37 | 647702 |
| 2023-10-18 | 11.97 | $49.37 | 772110 |
| 2023-10-17 | 12.59 | $49.34 | 898000 |
| 2023-10-16 | 13.24 | $49.36 | 814500 |
| 2023-10-13 | 13.81 | $49.36 | 692738 |
| 2023-10-12 | 14.52 | $49.35 | 577522 |
| 2023-10-11 | 15.19 | $49.35 | 817500 |
| 2023-10-10 | 15.89 | $49.32 | 696827 |
| 2023-10-09 | 16.41 | $49.33 | 443339 |
| 2023-10-06 | 16.96 | $49.31 | 1.0M |
| 2023-10-05 | 17.22 | $49.30 | 717600 |
| 2023-10-04 | 17.39 | $49.28 | 1.5M |
| 2023-10-03 | 17.34 | $49.28 | 1.3M |
| 2023-10-02 | 17.29 | $49.26 | 4.2M |
| 2023-09-29 | 17.24 | $49.49 | 668108 |
| 2023-09-28 | 16.51 | $49.47 | 810822 |
| 2023-09-27 | 16.03 | $49.46 | 1.1M |
| 2023-09-26 | 15.53 | $49.45 | 2.3M |
| 2023-09-25 | 14.83 | $49.46 | 710400 |
| 2023-09-22 | 14.29 | $49.44 | 3.4M |
| 2023-09-21 | 13.89 | $49.42 | 916428 |
| 2023-09-20 | 13.77 | $49.42 | 687219 |
| 2023-09-19 | 13.51 | $49.41 | 1.2M |
| 2023-09-18 | 13.43 | $49.39 | 664800 |
| 2023-09-15 | 13.44 | $49.36 | 812800 |
| 2023-09-14 | 13.55 | $49.35 | 1.1M |
| 2023-09-13 | 13.87 | $49.36 | 615300 |
| 2023-09-12 | 14.31 | $49.33 | 1.1M |
| 2023-09-11 | 14.88 | $49.32 | 2.6M |
| 2023-09-08 | 15.47 | $49.32 | 537700 |
| 2023-09-07 | 15.85 | $49.29 | 889119 |
| 2023-09-06 | 16.13 | $49.29 | 704600 |
| 2023-09-05 | 16.43 | $49.31 | 750235 |
| 2023-09-01 | 16.74 | $49.26 | 794234 |
| 2023-08-31 | 16.86 | $49.51 | 625518 |
| 2023-08-30 | 15.86 | $49.47 | 796306 |
| 2023-08-29 | 14.98 | $49.49 | 856300 |
| 2023-08-28 | 14.06 | $49.43 | 425000 |
| 2023-08-25 | 13.46 | $49.43 | 411000 |
| 2023-08-24 | 13.05 | $49.42 | 510800 |
| 2023-08-23 | 12.62 | $49.41 | 600200 |
| 2023-08-22 | 12.26 | $49.40 | 493800 |
| 2023-08-21 | 12.10 | $49.39 | 1.7M |
| 2023-08-18 | 11.93 | $49.39 | 811300 |
| 2023-08-17 | 11.85 | $49.36 | 580046 |
| 2023-08-16 | 12.08 | $49.35 | 712520 |
| 2023-08-15 | 12.43 | $49.33 | 698535 |
| 2023-08-14 | 12.80 | $49.33 | 509000 |
| 2023-08-11 | 13.30 | $49.31 | 409200 |
| 2023-08-10 | 13.97 | $49.32 | 8.7M |
| 2023-08-09 | 14.68 | $49.32 | 669600 |
| 2023-08-08 | 15.22 | $49.31 | 669600 |
| 2023-08-07 | 15.88 | $49.31 | 2.5M |
| 2023-08-04 | 16.57 | $49.30 | 1.0M |
| 2023-08-03 | 17.12 | $49.27 | 829300 |
| 2023-08-02 | 17.40 | $49.25 | 851800 |
| 2023-08-01 | 17.70 | $49.22 | 1.6M |
| 2023-07-31 | 17.92 | $49.49 | 665200 |
| 2023-07-28 | 16.82 | $49.46 | 863336 |
| 2023-07-27 | 15.89 | $49.41 | 710100 |
| 2023-07-26 | 15.18 | $49.41 | 640917 |
| 2023-07-25 | 14.53 | $49.40 | 857300 |
| 2023-07-24 | 13.92 | $49.38 | 713300 |
| 2023-07-21 | 13.38 | $49.36 | 422400 |
| 2023-07-20 | 13.00 | $49.37 | 513733 |
| 2023-07-19 | 12.68 | $49.34 | 667100 |
| 2023-07-18 | 12.54 | $49.34 | 1.1M |
| 2023-07-17 | 12.49 | $49.32 | 917500 |
| 2023-07-14 | 12.54 | $49.32 | 643306 |
| 2023-07-13 | 12.58 | $49.33 | 745128 |
| 2023-07-12 | 12.81 | $49.30 | 1.1M |
| 2023-07-11 | 13.34 | $49.27 | 2.2M |
| 2023-07-10 | 13.99 | $49.26 | 973315 |
| 2023-07-07 | 14.47 | $49.23 | 546500 |
| 2023-07-06 | 14.64 | $49.20 | 631712 |
| 2023-07-05 | 14.72 | $49.20 | 484610 |
| 2023-07-03 | 14.70 | $49.20 | 451635 |
| 2023-06-30 | 14.56 | $49.41 | 704994 |
| 2023-06-29 | 13.89 | $49.39 | 1.1M |
| 2023-06-28 | 13.27 | $49.39 | 521800 |
| 2023-06-27 | 12.72 | $49.36 | 560305 |
| 2023-06-26 | 12.14 | $49.38 | 429664 |
| 2023-06-23 | 11.62 | $49.36 | 551600 |
| 2023-06-22 | 11.25 | $49.33 | 670639 |
| 2023-06-21 | 10.96 | $49.33 | 799800 |
| 2023-06-20 | 10.84 | $49.32 | 693210 |
| 2023-06-16 | 10.71 | $49.28 | 687100 |
| 2023-06-15 | 10.86 | $49.27 | 892611 |
| 2023-06-14 | 11.32 | $49.24 | 1.1M |
| 2023-06-13 | 11.80 | $49.24 | 1.0M |
| 2023-06-12 | 12.34 | $49.22 | 714000 |
| 2023-06-09 | 12.70 | $49.18 | 589500 |
| 2023-06-08 | 12.86 | $49.19 | 513200 |
| 2023-06-07 | 12.94 | $49.16 | 584511 |
| 2023-06-06 | 12.91 | $49.17 | 2.2M |
| 2023-06-05 | 12.67 | $49.17 | 763653 |
| 2023-06-02 | 12.42 | $49.14 | 1.5M |
| 2023-06-01 | 12.06 | $49.17 | 757900 |
| 2023-05-31 | 11.82 | $49.39 | 985000 |
| 2023-05-30 | 11.20 | $49.35 | 4.0M |
| 2023-05-26 | 10.83 | $49.29 | 516303 |
| 2023-05-25 | 10.94 | $49.30 | 1.2M |
| 2023-05-24 | 10.92 | $49.32 | 932300 |
| 2023-05-23 | 10.91 | $49.31 | 690400 |
| 2023-05-22 | 10.99 | $49.26 | 538300 |
| 2023-05-19 | 11.28 | $49.26 | 1.1M |
| 2023-05-18 | 11.58 | $49.26 | 687600 |
| 2023-05-17 | 12.09 | $49.25 | 925024 |
| 2023-05-16 | 12.63 | $49.24 | 516508 |
| 2023-05-15 | 13.21 | $49.26 | 722815 |
| 2023-05-12 | 13.81 | $49.23 | 864900 |
| 2023-05-11 | 14.35 | $49.23 | 599249 |
| 2023-05-10 | 14.74 | $49.22 | 629209 |
| 2023-05-09 | 14.96 | $49.19 | 510300 |
| 2023-05-08 | 15.11 | $49.20 | 1.7M |
| 2023-05-05 | 15.27 | $49.17 | 608300 |
| 2023-05-04 | 15.43 | $49.27 | 1.1M |
| 2023-05-03 | 15.80 | $49.20 | 541019 |
| 2023-05-02 | 15.69 | $49.19 | 884100 |
| 2023-05-01 | 15.40 | $49.14 | 1.1M |
| 2023-04-28 | 15.09 | $49.39 | 684213 |
| 2023-04-27 | 15.17 | $49.36 | 613800 |
| 2023-04-26 | 15.51 | $49.35 | 796608 |
| 2023-04-25 | 15.86 | $49.37 | 915504 |
| 2023-04-24 | 16.04 | $49.35 | 444129 |
| 2023-04-21 | 16.46 | $49.32 | 509831 |
| 2023-04-20 | 16.99 | $49.29 | 530647 |
| 2023-04-19 | 17.79 | $49.29 | 812700 |
| 2023-04-18 | 18.71 | $49.28 | 558700 |
| 2023-04-17 | 19.63 | $49.27 | 370549 |
| 2023-04-14 | 20.59 | $49.23 | 745445 |
| 2023-04-13 | 21.30 | $49.24 | 741900 |
| 2023-04-12 | 22.10 | $49.24 | 496100 |
| 2023-04-11 | 22.80 | $49.20 | 770527 |
| 2023-04-10 | 23.54 | $49.19 | 969447 |
| 2023-04-06 | 24.01 | $49.14 | 615500 |
| 2023-04-05 | 24.19 | $49.15 | 517400 |
| 2023-04-04 | 24.48 | $49.17 | 898211 |
| 2023-04-03 | 24.79 | $49.13 | 574600 |
| 2023-03-31 | 24.39 | $49.30 | 936200 |
| 2023-03-30 | 25.05 | $49.30 | 704445 |
| 2023-03-29 | 25.47 | $49.27 | 493117 |
| 2023-03-28 | 25.61 | $49.25 | 493300 |
| 2023-03-27 | 25.67 | $49.22 | 375325 |
| 2023-03-24 | 25.72 | $49.24 | 446700 |
| 2023-03-23 | 25.78 | $49.26 | 825300 |
| 2023-03-22 | 26.06 | $49.25 | 618800 |
| 2023-03-21 | 26.28 | $49.16 | 389800 |
| 2023-03-20 | 25.68 | $49.14 | 535741 |
| 2023-03-17 | 24.84 | $49.22 | 859900 |
| 2023-03-16 | 24.04 | $49.11 | 863347 |
| 2023-03-15 | 22.91 | $49.22 | 1.4M |
| 2023-03-14 | 21.71 | $48.98 | 2.9M |
| 2023-03-13 | 20.46 | $49.25 | 1.5M |
| 2023-03-10 | 20.57 | $49.37 | 3.2M |
| 2023-03-09 | 21.21 | $49.35 | 1.0M |
| 2023-03-08 | 21.98 | $49.32 | 1.8M |
| 2023-03-07 | 23.11 | $49.30 | 503100 |
| 2023-03-06 | 24.29 | $49.32 | 1.1M |
| 2023-03-03 | 25.33 | $49.31 | 654900 |
| 2023-03-02 | 26.62 | $49.30 | 1.2M |
| 2023-03-01 | 27.97 | $49.27 | 1.4M |
| 2023-02-28 | 29.28 | $49.47 | 905233 |
| 2023-02-27 | 28.59 | $49.45 | 869145 |
| 2023-02-24 | 27.95 | $49.42 | 1.4M |
| 2023-02-23 | 27.51 | $49.43 | 458900 |
| 2023-02-22 | 27.05 | $49.42 | 655525 |
| 2023-02-21 | 26.57 | $49.40 | 1.6M |
| 2023-02-17 | 26.30 | $49.39 | 991521 |
| 2023-02-16 | 26.01 | $49.39 | 3.7M |
| 2023-02-15 | 25.79 | $49.38 | 4.5M |
| 2023-02-14 | 25.72 | $49.34 | 730125 |
| 2023-02-13 | 25.89 | $49.33 | 733206 |
| 2023-02-10 | 26.16 | $49.31 | 1.4M |
| 2023-02-09 | 26.54 | $49.29 | 1.1M |
| 2023-02-08 | 27.01 | $49.29 | 921815 |
| 2023-02-07 | 27.60 | $49.26 | 1.3M |
| 2023-02-06 | 28.48 | $49.21 | 1.9M |
| 2023-02-03 | 29.78 | $49.20 | 1.5M |
| 2023-02-02 | 31.15 | $49.20 | 1.4M |
| 2023-02-01 | 32.48 | $49.22 | 1.2M |
| 2023-01-31 | 34.07 | $49.41 | 1.1M |
| 2023-01-30 | 32.70 | $49.36 | 835647 |
| 2023-01-27 | 31.48 | $49.35 | 845900 |
| 2023-01-26 | 30.27 | $49.33 | 844531 |
| 2023-01-25 | 29.13 | $49.34 | 756913 |
| 2023-01-24 | 28.00 | $49.32 | 411800 |
| 2023-01-23 | 26.95 | $49.28 | 488508 |
| 2023-01-20 | 25.99 | $49.28 | 572503 |
| 2023-01-19 | 25.15 | $49.25 | 769500 |
| 2023-01-18 | 24.26 | $49.26 | 1.7M |
| 2023-01-17 | 23.40 | $49.22 | 3.3M |
| 2023-01-13 | 22.66 | $49.20 | 715220 |
| 2023-01-12 | 22.22 | $49.22 | 652041 |
| 2023-01-11 | 21.77 | $49.18 | 542100 |
| 2023-01-10 | 21.57 | $49.16 | 594824 |
| 2023-01-09 | 21.46 | $49.16 | 1.1M |
| 2023-01-06 | 21.19 | $49.18 | 818000 |
| 2023-01-05 | 21.00 | $49.12 | 1.0M |
| 2023-01-04 | 21.19 | $49.13 | 1.3M |
| 2023-01-03 | 21.50 | $49.11 | 903900 |
| 2022-12-30 | 21.93 | $49.10 | 641912 |
| 2022-12-29 | 22.59 | $49.09 | 618243 |
| 2022-12-28 | 23.30 | $49.07 | 928814 |
| 2022-12-27 | 24.36 | $49.19 | 952824 |
| 2022-12-23 | 23.37 | $49.20 | 1.1M |
| 2022-12-22 | 22.40 | $49.19 | 938900 |
| 2022-12-21 | 21.48 | $49.18 | 1.6M |
| 2022-12-20 | 20.69 | $49.16 | 1.3M |
| 2022-12-19 | 20.05 | $49.14 | 1.8M |
| 2022-12-16 | 19.47 | $49.12 | 1.8M |
| 2022-12-15 | 18.87 | $49.12 | 1.2M |
| 2022-12-14 | 18.54 | $49.11 | 920416 |
| 2022-12-13 | 18.30 | $49.11 | 2.9M |
| 2022-12-12 | 18.04 | $49.08 | 1.1M |
| 2022-12-09 | 17.98 | $49.07 | 969901 |
| 2022-12-08 | 18.13 | $49.06 | 667700 |
| 2022-12-07 | 18.40 | $49.06 | 1.2M |
| 2022-12-06 | 18.69 | $49.05 | 975500 |
| 2022-12-05 | 19.21 | $49.02 | 743306 |
| 2022-12-02 | 19.98 | $49.03 | 781616 |
| 2022-12-01 | 20.80 | $49.02 | 4.5M |
| 2022-11-30 | 21.76 | $49.18 | 747218 |
| 2022-11-29 | 20.59 | $49.16 | 1.2M |
| 2022-11-28 | 19.37 | $49.15 | 623917 |
| 2022-11-25 | 18.24 | $49.12 | 431723 |
| 2022-11-23 | 17.22 | $49.12 | 2.0M |
| 2022-11-22 | 16.23 | $49.11 | 995300 |
| 2022-11-21 | 15.20 | $49.08 | 479600 |
| 2022-11-18 | 14.28 | $49.06 | 1.4M |
| 2022-11-17 | 13.59 | $49.04 | 4.7M |
| 2022-11-16 | 13.18 | $49.02 | 829900 |
| 2022-11-15 | 12.85 | $49.02 | 838746 |
| 2022-11-14 | 12.50 | $48.99 | 918200 |
| 2022-11-11 | 12.35 | $49.00 | 546032 |
| 2022-11-10 | 12.18 | $49.03 | 1.3M |
| 2022-11-09 | 12.01 | $48.95 | 815709 |
| 2022-11-08 | 12.61 | $48.96 | 641008 |
| 2022-11-07 | 13.23 | $48.93 | 631100 |
| 2022-11-04 | 13.72 | $48.92 | 566900 |
| 2022-11-03 | 14.23 | $48.91 | 804700 |
| 2022-11-02 | 14.40 | $48.91 | 554400 |
| 2022-11-01 | 14.67 | $48.90 | 731400 |
| 2022-10-31 | 14.29 | $49.03 | 513124 |
| 2022-10-28 | 14.14 | $49.02 | 542100 |
| 2022-10-27 | 14.44 | $49.05 | 588102 |
| 2022-10-26 | 14.75 | $49.04 | 666615 |
| 2022-10-25 | 15.40 | $49.04 | 662626 |
| 2022-10-24 | 16.09 | $49.03 | 557900 |
| 2022-10-21 | 16.90 | $49.06 | 564709 |
| 2022-10-20 | 17.75 | $49.00 | 600100 |
| 2022-10-19 | 17.96 | $49.00 | 704900 |
| 2022-10-18 | 17.80 | $48.98 | 733210 |
| 2022-10-17 | 17.63 | $48.99 | 1.2M |
| 2022-10-14 | 17.46 | $48.95 | 507510 |
| 2022-10-13 | 16.90 | $48.95 | 2.0M |
| 2022-10-12 | 16.11 | $49.00 | 3.8M |
| 2022-10-11 | 15.73 | $49.00 | 1.1M |
| 2022-10-10 | 15.44 | $48.99 | 471800 |
| 2022-10-07 | 14.95 | $48.96 | 1.1M |
| 2022-10-06 | 14.25 | $48.95 | 1.8M |
| 2022-10-05 | 13.33 | $48.95 | 724349 |
| 2022-10-04 | 12.45 | $48.95 | 1.2M |
| 2022-10-03 | 11.53 | $48.98 | 999300 |
| 2022-09-30 | 10.56 | $49.08 | 991516 |
| 2022-09-29 | 10.66 | $49.09 | 1.5M |
| 2022-09-28 | 10.77 | $49.10 | 1.8M |
| 2022-09-27 | 11.16 | $49.10 | 1.5M |
| 2022-09-26 | 11.72 | $49.11 | 717943 |
| 2022-09-23 | 12.07 | $49.12 | 1.7M |
| 2022-09-22 | 12.27 | $49.11 | 1.6M |
| 2022-09-21 | 12.62 | $49.11 | 670929 |
| 2022-09-20 | 12.84 | $49.11 | 712900 |
| 2022-09-19 | 13.20 | $49.10 | 690544 |
| 2022-09-16 | 13.70 | $49.11 | 998943 |
| 2022-09-15 | 14.09 | $49.10 | 992500 |
| 2022-09-14 | 14.74 | $49.09 | 652500 |
| 2022-09-13 | 15.48 | $49.06 | 673519 |
| 2022-09-12 | 15.73 | $49.08 | 414400 |
| 2022-09-09 | 16.49 | $49.07 | 990900 |
| 2022-09-08 | 17.28 | $49.07 | 881800 |
| 2022-09-07 | 17.87 | $49.11 | 975603 |
| 2022-09-06 | 18.49 | $49.06 | 556321 |
| 2022-09-02 | 19.42 | $49.10 | 263100 |
| 2022-09-01 | 20.36 | $49.06 | 885747 |
| 2022-08-31 | 21.13 | $49.17 | 1.3M |
| 2022-08-30 | 20.40 | $49.16 | 667200 |
| 2022-08-29 | 19.73 | $49.15 | 447400 |
| 2022-08-26 | 19.15 | $49.15 | 646330 |
| 2022-08-25 | 18.65 | $49.14 | 394200 |
| 2022-08-24 | 18.12 | $49.14 | 670901 |
| 2022-08-23 | 17.67 | $49.13 | 1.1M |
| 2022-08-22 | 17.20 | $49.13 | 391905 |
| 2022-08-19 | 17.03 | $49.12 | 279600 |
| 2022-08-18 | 16.86 | $49.11 | 449743 |
| 2022-08-17 | 16.90 | $49.09 | 476837 |
| 2022-08-16 | 17.19 | $49.09 | 486500 |
| 2022-08-15 | 17.33 | $49.10 | 472600 |
| 2022-08-12 | 17.49 | $49.06 | 531700 |
| 2022-08-11 | 18.12 | $49.04 | 228917 |
| 2022-08-10 | 19.06 | $49.04 | 991932 |
| 2022-08-09 | 20.04 | $49.00 | 275333 |
| 2022-08-08 | 20.40 | $49.00 | 189700 |
| 2022-08-05 | 20.63 | $48.95 | 279400 |
| 2022-08-04 | 20.38 | $49.00 | 397600 |
| 2022-08-03 | 20.68 | $48.98 | 451800 |
| 2022-08-02 | 20.65 | $48.93 | 430600 |
| 2022-08-01 | 20.43 | $48.97 | 283913 |
| 2022-07-29 | 20.43 | $49.06 | 1.5M |
| 2022-07-28 | 21.19 | $49.06 | 362224 |
| 2022-07-27 | 22.16 | $49.03 | 390200 |
| 2022-07-26 | 23.09 | $49.02 | 241200 |
| 2022-07-25 | 23.86 | $49.03 | 1.4M |
| 2022-07-22 | 24.67 | $49.01 | 489448 |
| 2022-07-21 | 25.12 | $49.02 | 395700 |
| 2022-07-20 | 25.59 | $48.98 | 597922 |
| 2022-07-19 | 25.20 | $48.96 | 510610 |
| 2022-07-18 | 24.78 | $48.95 | 663500 |
| 2022-07-15 | 24.10 | $48.98 | 4.1M |
| 2022-07-14 | 23.61 | $48.98 | 454926 |
| 2022-07-13 | 23.09 | $48.97 | 4.0M |
| 2022-07-12 | 22.33 | $48.99 | 3.5M |
| 2022-07-11 | 21.98 | $48.98 | 2.8M |
| 2022-07-08 | 21.61 | $48.96 | 632926 |
| 2022-07-07 | 20.77 | $48.96 | 397512 |
| 2022-07-06 | 19.64 | $48.95 | 219100 |
| 2022-07-05 | 18.45 | $48.98 | 315320 |
| 2022-07-01 | 17.49 | $48.98 | 420621 |
| 2022-06-30 | 16.49 | $49.07 | 259608 |
| 2022-06-29 | 16.85 | $49.04 | 589116 |
| 2022-06-28 | 16.72 | $49.04 | 246401 |
| 2022-06-27 | 16.77 | $49.04 | 211141 |
| 2022-06-24 | 16.82 | $49.05 | 365200 |
| 2022-06-23 | 17.06 | $49.07 | 1.1M |
| 2022-06-22 | 17.49 | $49.06 | 517524 |
| 2022-06-21 | 17.72 | $49.05 | 389838 |
| 2022-06-17 | 17.72 | $49.04 | 536500 |
| 2022-06-16 | 17.90 | $49.08 | 731300 |
| 2022-06-15 | 18.08 | $49.06 | 648100 |
| 2022-06-14 | 17.82 | $49.04 | 1.1M |
| 2022-06-13 | 17.31 | $49.03 | 423200 |
| 2022-06-10 | 16.77 | $49.05 | 335600 |
| 2022-06-09 | 16.79 | $49.09 | 425700 |
| 2022-06-08 | 17.16 | $49.10 | 243200 |
| 2022-06-07 | 17.73 | $49.10 | 512325 |
| 2022-06-06 | 18.34 | $49.09 | 244224 |
| 2022-06-03 | 18.55 | $49.07 | 403400 |
| 2022-06-02 | 18.55 | $49.07 | 576700 |
| 2022-06-01 | 18.55 | $49.07 | 261000 |
| 2022-05-31 | 18.10 | $49.13 | 238313 |
| 2022-05-27 | 18.61 | $49.12 | 237600 |
| 2022-05-26 | 19.36 | $49.11 | 352437 |
| 2022-05-25 | 19.92 | $49.11 | 682200 |
| 2022-05-24 | 20.51 | $49.11 | 388600 |
| 2022-05-23 | 20.65 | $49.09 | 446146 |
| 2022-05-20 | 20.55 | $49.11 | 372700 |
| 2022-05-19 | 20.61 | $49.10 | 394743 |
| 2022-05-18 | 20.16 | $49.08 | 610232 |
| 2022-05-17 | 19.67 | $49.10 | 468409 |
| 2022-05-16 | 19.47 | $49.12 | 964836 |
| 2022-05-13 | 19.58 | $49.13 | 576400 |
| 2022-05-12 | 19.71 | $49.12 | 723500 |
| 2022-05-11 | 19.83 | $49.12 | 1.1M |
| 2022-05-10 | 20.13 | $49.14 | 340400 |
| 2022-05-09 | 20.79 | $49.15 | 529507 |
| 2022-05-06 | 21.66 | $49.16 | 408239 |
| 2022-05-05 | 22.57 | $49.12 | 319200 |
| 2022-05-04 | 23.14 | $49.16 | 589900 |
| 2022-05-03 | 23.74 | $49.13 | 538448 |
| 2022-05-02 | 23.49 | $49.15 | 304800 |
| 2022-04-29 | 23.22 | $49.19 | 273800 |
| 2022-04-28 | 23.90 | $49.21 | 298425 |
| 2022-04-27 | 25.03 | $49.23 | 361241 |
| 2022-04-26 | 26.26 | $49.23 | 639842 |
| 2022-04-25 | 27.51 | $49.22 | 585118 |
| 2022-04-22 | 28.82 | $49.20 | 636807 |
| 2022-04-21 | 29.50 | $49.21 | 1.3M |
| 2022-04-20 | 30.21 | $49.21 | 258400 |
| 2022-04-19 | 30.96 | $49.18 | 236636 |
| 2022-04-18 | 31.75 | $49.22 | 187300 |
| 2022-04-14 | 32.74 | $49.20 | 389800 |
| 2022-04-13 | 33.79 | $49.21 | 371800 |
| 2022-04-12 | 35.22 | $49.24 | 516610 |
| 2022-04-11 | 36.73 | $49.20 | 953218 |
| 2022-04-08 | 37.23 | $49.20 | 363100 |
| 2022-04-07 | 37.76 | $49.19 | 485600 |
| 2022-04-06 | 37.81 | $49.17 | 875500 |
| 2022-04-05 | 37.87 | $49.19 | 367900 |
| 2022-04-04 | 38.17 | $49.20 | 214900 |
| 2022-04-01 | 38.49 | $49.15 | 335100 |
| 2022-03-31 | 38.34 | $49.21 | 476000 |
| 2022-03-30 | 38.95 | $49.23 | 634826 |
| 2022-03-29 | 39.59 | $49.21 | 217007 |
| 2022-03-28 | 39.42 | $49.22 | 411122 |
| 2022-03-25 | 39.36 | $49.17 | 167600 |
| 2022-03-24 | 39.00 | $49.20 | 203843 |
| 2022-03-23 | 38.74 | $49.19 | 149200 |
| 2022-03-22 | 38.58 | $49.19 | 172900 |
| 2022-03-21 | 38.41 | $49.16 | 192100 |
| 2022-03-18 | 37.64 | $49.18 | 214210 |
| 2022-03-17 | 36.94 | $49.20 | 200801 |
| 2022-03-16 | 36.29 | $49.18 | 507600 |
| 2022-03-15 | 34.99 | $49.18 | 231322 |
| 2022-03-14 | 33.79 | $49.20 | 120900 |
| 2022-03-11 | 32.53 | $49.18 | 194249 |
| 2022-03-10 | 31.20 | $49.20 | 370300 |
| 2022-03-09 | 29.96 | $49.23 | 377500 |
| 2022-03-08 | 28.75 | $49.22 | 162414 |
| 2022-03-07 | 27.66 | $49.25 | 12.9M |
| 2022-03-04 | 26.71 | $49.25 | 243122 |
| 2022-03-03 | 25.82 | $49.25 | 327415 |
| 2022-03-02 | 24.60 | $49.25 | 277008 |
| 2022-03-01 | 23.32 | $49.34 | 500439 |
| 2022-02-28 | 22.80 | $49.32 | 262307 |
| 2022-02-25 | 22.24 | $49.35 | 328500 |
| 2022-02-24 | 21.96 | $49.35 | 417200 |
| 2022-02-23 | 21.99 | $49.36 | 416800 |
| 2022-02-22 | 21.75 | $49.37 | 386400 |
| 2022-02-18 | 21.50 | $49.39 | 252300 |
| 2022-02-17 | 21.56 | $49.39 | 275900 |
| 2022-02-16 | 22.00 | $49.39 | 178000 |
| 2022-02-15 | 22.20 | $49.39 | 200700 |
| 2022-02-14 | 22.15 | $49.36 | 254607 |
| 2022-02-11 | 22.08 | $49.39 | 413237 |
| 2022-02-10 | 22.18 | $49.35 | 275500 |
| 2022-02-09 | 22.29 | $49.40 | 487910 |
| 2022-02-08 | 23.13 | $49.40 | 216800 |
| 2022-02-07 | 23.51 | $49.42 | 186703 |
| 2022-02-04 | 24.11 | $49.40 | 149200 |
| 2022-02-03 | 24.19 | $49.43 | 240600 |
| 2022-02-02 | 24.47 | $49.43 | 301424 |
| 2022-02-01 | 24.76 | $49.42 | 147804 |
| 2022-01-31 | 24.79 | $49.46 | 367100 |
| 2022-01-28 | 26.05 | $49.47 | 223831 |
| 2022-01-27 | 27.38 | $49.45 | 212400 |
| 2022-01-26 | 28.29 | $49.44 | 225619 |
| 2022-01-25 | 29.25 | $49.46 | 275804 |
| 2022-01-24 | 30.78 | $49.47 | 1.4M |
| 2022-01-21 | 32.39 | $49.47 | 247415 |
| 2022-01-20 | 33.53 | $49.48 | 178100 |
| 2022-01-19 | 34.99 | $49.47 | 407824 |
| 2022-01-18 | 36.52 | $49.46 | 208302 |
| 2022-01-14 | 38.39 | $49.46 | 394729 |
| 2022-01-13 | 40.36 | $49.49 | 256326 |
| 2022-01-12 | 41.56 | $49.47 | 682000 |
| 2022-01-11 | 42.83 | $49.48 | 351000 |
| 2022-01-10 | 44.15 | $49.47 | 207300 |
| 2022-01-07 | 45.77 | $49.50 | 131600 |
| 2022-01-06 | 47.17 | $49.48 | 146600 |
| 2022-01-05 | 48.86 | $49.46 | 328220 |
| 2022-01-04 | 50.63 | $49.48 | 181612 |
| 2022-01-03 | 52.22 | $49.47 | 202200 |
| 2021-12-31 | 53.89 | $49.49 | 192513 |
| 2021-12-30 | 55.65 | $49.47 | 171710 |
| 2021-12-29 | 57.86 | $49.49 | 644428 |
| 2021-12-28 | 60.19 | $49.53 | 219340 |
| 2021-12-27 | 60.82 | $49.53 | 191018 |
| 2021-12-23 | 61.47 | $49.52 | 332400 |
| 2021-12-22 | 62.30 | $49.53 | 218400 |
| 2021-12-21 | 63.16 | $49.53 | 289711 |
| 2021-12-20 | 64.20 | $49.52 | 145038 |
| 2021-12-17 | 65.30 | $49.52 | 182613 |
| 2021-12-16 | 66.45 | $49.52 | 128000 |
| 2021-12-15 | 67.66 | $49.53 | 226533 |
| 2021-12-14 | 68.94 | $49.53 | 408800 |
| 2021-12-13 | 70.01 | $49.52 | 392049 |
| 2021-12-10 | 71.14 | $49.53 | 562400 |
| 2021-12-09 | 72.41 | $49.51 | 158029 |
| 2021-12-08 | 73.76 | $49.53 | 151134 |
| 2021-12-07 | 75.17 | $49.53 | 120809 |
| 2021-12-06 | 76.43 | $49.52 | 226400 |
| 2021-12-03 | 77.75 | $49.53 | 174011 |
| 2021-12-02 | 79.14 | $49.53 | 197300 |
| 2021-12-01 | 80.61 | $49.54 | 165315 |
| 2021-11-30 | 82.15 | $49.57 | 262000 |
| 2021-11-29 | 82.73 | $49.59 | 137400 |
| 2021-11-26 | 83.33 | $49.58 | 86022 |
| 2021-11-24 | 83.97 | $49.58 | 182400 |
| 2021-11-23 | 84.67 | $49.59 | 211815 |
| 2021-11-22 | 85.41 | $49.59 | 206700 |
| 2021-11-19 | 86.00 | $49.59 | 230100 |
| 2021-11-18 | 86.43 | $49.59 | 318522 |
| 2021-11-17 | 86.89 | $49.60 | 224721 |
| 2021-11-16 | 87.37 | $49.60 | 416400 |
| 2021-11-15 | 87.87 | $49.61 | 106100 |
| 2021-11-12 | 88.24 | $49.60 | 84531 |
| 2021-11-11 | 88.63 | $49.60 | 162600 |
| 2021-11-10 | 89.05 | $49.60 | 239100 |
| 2021-11-09 | 89.36 | $49.61 | 369746 |
| 2021-11-08 | 89.69 | $49.61 | 292133 |
| 2021-11-05 | 90.04 | $49.61 | 108600 |
| 2021-11-04 | 90.41 | $49.60 | 132900 |
| 2021-11-03 | 90.81 | $49.59 | 254200 |
| 2021-11-02 | 91.24 | $49.59 | 161500 |
| 2021-11-01 | 91.69 | $49.60 | 260930 |
| 2021-10-29 | 92.17 | $49.62 | 292914 |
| 2021-10-28 | 92.25 | $49.63 | 301730 |
| 2021-10-27 | 92.34 | $49.64 | 267500 |
| 2021-10-26 | 92.43 | $49.64 | 193000 |
| 2021-10-25 | 92.53 | $49.63 | 165600 |
| 2021-10-22 | 92.63 | $49.64 | 169548 |
| 2021-10-21 | 92.74 | $49.62 | 207504 |
| 2021-10-20 | 92.85 | $49.63 | 300049 |
| 2021-10-19 | 92.90 | $49.64 | 218707 |
| 2021-10-18 | 92.94 | $49.65 | 138506 |
| 2021-10-15 | 92.92 | $49.65 | 148100 |
| 2021-10-14 | 92.90 | $49.64 | 343300 |
| 2021-10-13 | 92.87 | $49.65 | 303700 |
| 2021-10-12 | 92.84 | $49.64 | 107029 |
| 2021-10-11 | 92.82 | $49.64 | 102300 |
| 2021-10-08 | 92.79 | $49.65 | 109921 |
| 2021-10-07 | 92.76 | $49.65 | 277500 |
| 2021-10-06 | 92.72 | $49.65 | 219931 |
| 2021-10-05 | 92.64 | $49.64 | 276709 |
| 2021-10-04 | 92.56 | $49.64 | 541600 |
| 2021-10-01 | 92.47 | $49.65 | 180638 |
| 2021-09-30 | 92.37 | $49.68 | 259200 |
| 2021-09-29 | 92.15 | $49.68 | 219900 |
| 2021-09-28 | 91.92 | $49.69 | 126543 |
| 2021-09-27 | 91.68 | $49.68 | 109630 |
| 2021-09-24 | 91.43 | $49.67 | 201946 |
| 2021-09-23 | 91.16 | $49.67 | 152431 |
| 2021-09-22 | 90.88 | $49.68 | 350327 |
| 2021-09-21 | 90.56 | $49.67 | 222100 |
| 2021-09-20 | 90.22 | $49.68 | 179600 |
| 2021-09-17 | 89.86 | $49.69 | 259000 |
| 2021-09-16 | 89.45 | $49.69 | 446700 |
| 2021-09-15 | 89.03 | $49.67 | 118722 |
| 2021-09-14 | 88.58 | $49.68 | 177934 |
| 2021-09-13 | 88.11 | $49.69 | 196215 |
| 2021-09-10 | 87.61 | $49.68 | 179900 |
| 2021-09-09 | 87.09 | $49.68 | 354200 |
| 2021-09-08 | 86.54 | $49.68 | 199801 |
| 2021-09-07 | 85.97 | $49.67 | 170440 |
| 2021-09-03 | 85.36 | $49.67 | 57800 |
| 2021-09-02 | 84.72 | $49.68 | 204902 |
| 2021-09-01 | 84.04 | $49.67 | 331700 |
| 2021-08-31 | 83.33 | $49.71 | 122800 |
| 2021-08-30 | 82.53 | $49.71 | 373117 |
| 2021-08-27 | 81.69 | $49.70 | 249700 |
| 2021-08-26 | 80.80 | $49.69 | 540243 |
| 2021-08-25 | 79.86 | $49.70 | 269448 |
| 2021-08-24 | 78.88 | $49.68 | 678414 |
| 2021-08-23 | 77.84 | $49.68 | 247211 |
| 2021-08-20 | 76.75 | $49.69 | 200600 |
| 2021-08-19 | 75.61 | $49.69 | 632800 |
| 2021-08-18 | 74.40 | $49.70 | 262923 |
| 2021-08-17 | 73.12 | $49.69 | 237400 |
| 2021-08-16 | 71.77 | $49.70 | 128243 |
| 2021-08-13 | 70.35 | $49.70 | 154234 |
| 2021-08-12 | 68.86 | $49.70 | 2.2M |
| 2021-08-11 | 67.28 | $49.69 | 676012 |
| 2021-08-10 | 65.61 | $49.71 | 245438 |
| 2021-08-09 | 63.85 | $49.70 | 603008 |
| 2021-08-06 | 62.00 | $49.70 | 443324 |
| 2021-08-05 | 60.04 | $49.70 | 191646 |
| 2021-08-04 | 57.99 | $49.70 | 237000 |
| 2021-08-03 | 55.82 | $49.70 | 229809 |
| 2021-08-02 | 53.53 | $49.70 | 263500 |
| 2021-07-30 | 51.13 | $49.74 | 153841 |
| 2021-07-29 | 48.58 | $49.74 | 259100 |
| 2021-07-28 | 45.90 | $49.73 | 157306 |
| 2021-07-27 | 43.07 | $49.73 | 233322 |
| 2021-07-26 | 40.10 | $49.72 | 150200 |
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