Is TXNM Energy, Inc. (TXNM) a Buy, Sell, or Hold?
Enter your email address below for free access to our TXNM Energy, Inc. (TXNM) research center and poll results.
NYSE : TXNM
TXNM Energy, Inc. — Technical Indicators
$58.3 USD
$0 (0.0%)
- Volume
- 42.18K
- Average Volume
- 1.65M
- Market Capitalization
- $6.45B
- P/E Ratio
- 42.24
- Dividend Yield
- 2.85%
- Price Target
- $52.50
- Year High
- $59.53
- Year Low
- $55.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.17
- Current Ratio
- $0.55
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
57.22
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.42
Average
48.35
Maximum
59.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.22 | $58.31 | 40532 |
| 2026-07-23 | 57.18 | $58.30 | 461435 |
| 2026-07-22 | 57.14 | $58.30 | 788025 |
| 2026-07-21 | 57.10 | $58.09 | 891500 |
| 2026-07-20 | 57.06 | $57.80 | 1.3M |
| 2026-07-17 | 57.02 | $57.41 | 1.5M |
| 2026-07-16 | 56.97 | $57.57 | 1.1M |
| 2026-07-15 | 56.94 | $57.11 | 830900 |
| 2026-07-14 | 56.94 | $57.00 | 523529 |
| 2026-07-13 | 56.94 | $57.09 | 446523 |
| 2026-07-10 | 56.94 | $56.87 | 482022 |
| 2026-07-09 | 56.97 | $56.54 | 2.3M |
| 2026-07-08 | 57.03 | $56.40 | 880743 |
| 2026-07-07 | 57.12 | $56.57 | 1.1M |
| 2026-07-06 | 57.25 | $56.64 | 1.5M |
| 2026-07-02 | 57.39 | $56.94 | 7.1M |
| 2026-07-01 | 57.49 | $56.72 | 1.4M |
| 2026-06-30 | 57.62 | $56.78 | 1.6M |
| 2026-06-29 | 57.73 | $56.91 | 1.6M |
| 2026-06-26 | 57.85 | $57.13 | 4.9M |
| 2026-06-25 | 57.96 | $57.49 | 1.1M |
| 2026-06-24 | 58.06 | $57.48 | 1.2M |
| 2026-06-23 | 58.16 | $57.36 | 1.4M |
| 2026-06-22 | 58.26 | $57.35 | 1.4M |
| 2026-06-18 | 58.37 | $57.06 | 3.7M |
| 2026-06-17 | 58.49 | $56.45 | 2.0M |
| 2026-06-16 | 58.64 | $56.88 | 2.5M |
| 2026-06-15 | 58.77 | $57.05 | 1.1M |
| 2026-06-12 | 58.88 | $57.06 | 1.9M |
| 2026-06-11 | 58.99 | $57.14 | 2.5M |
| 2026-06-10 | 59.10 | $57.45 | 1.8M |
| 2026-06-09 | 59.20 | $57.78 | 2.4M |
| 2026-06-08 | 59.27 | $58.09 | 5.8M |
| 2026-06-05 | 59.31 | $59.33 | 944600 |
| 2026-06-04 | 59.31 | $59.28 | 734800 |
| 2026-06-03 | 59.30 | $59.02 | 1.7M |
| 2026-06-02 | 59.31 | $59.23 | 942600 |
| 2026-06-01 | 59.31 | $59.09 | 1.4M |
| 2026-05-29 | 59.32 | $59.21 | 1.9M |
| 2026-05-28 | 59.31 | $59.41 | 871224 |
| 2026-05-27 | 59.28 | $59.48 | 988700 |
| 2026-05-26 | 59.26 | $59.45 | 1.3M |
| 2026-05-22 | 59.23 | $59.47 | 1.1M |
| 2026-05-21 | 59.21 | $59.47 | 1.1M |
| 2026-05-20 | 59.18 | $59.48 | 1.4M |
| 2026-05-19 | 59.15 | $59.45 | 982700 |
| 2026-05-18 | 59.13 | $59.43 | 1.7M |
| 2026-05-15 | 59.10 | $59.25 | 1.7M |
| 2026-05-14 | 59.09 | $59.34 | 879554 |
| 2026-05-13 | 59.07 | $59.35 | 1.2M |
| 2026-05-12 | 59.06 | $59.29 | 1.0M |
| 2026-05-11 | 59.05 | $59.25 | 1.2M |
| 2026-05-08 | 59.04 | $58.99 | 4.4M |
| 2026-05-07 | 59.05 | $59.24 | 2.2M |
| 2026-05-06 | 59.04 | $59.19 | 1.8M |
| 2026-05-05 | 59.04 | $59.17 | 1.3M |
| 2026-05-04 | 59.04 | $59.19 | 1.1M |
| 2026-05-01 | 59.02 | $59.20 | 2.0M |
| 2026-04-30 | 59.00 | $59.06 | 1.2M |
| 2026-04-29 | 58.99 | $58.86 | 1.0M |
| 2026-04-28 | 58.97 | $58.97 | 829000 |
| 2026-04-27 | 58.95 | $58.92 | 1.2M |
| 2026-04-24 | 58.92 | $59.02 | 921900 |
| 2026-04-23 | 58.88 | $59.00 | 1.2M |
| 2026-04-22 | 58.85 | $58.82 | 938330 |
| 2026-04-21 | 58.83 | $58.99 | 1.7M |
| 2026-04-20 | 58.80 | $58.97 | 870219 |
| 2026-04-17 | 58.76 | $58.97 | 899800 |
| 2026-04-16 | 58.72 | $58.99 | 1.3M |
| 2026-04-15 | 58.69 | $59.03 | 970210 |
| 2026-04-14 | 58.66 | $59.11 | 1.1M |
| 2026-04-13 | 58.63 | $59.08 | 830900 |
| 2026-04-10 | 58.62 | $59.18 | 1.0M |
| 2026-04-09 | 58.59 | $59.06 | 2.1M |
| 2026-04-08 | 58.57 | $59.17 | 1.7M |
| 2026-04-07 | 58.55 | $59.13 | 1.4M |
| 2026-04-06 | 58.53 | $58.90 | 946101 |
| 2026-04-02 | 58.53 | $58.85 | 1.4M |
| 2026-04-01 | 58.54 | $58.69 | 858749 |
| 2026-03-31 | 58.55 | $58.46 | 1.2M |
| 2026-03-30 | 58.58 | $58.64 | 1.5M |
| 2026-03-27 | 58.61 | $58.34 | 1.2M |
| 2026-03-26 | 58.64 | $58.25 | 953700 |
| 2026-03-25 | 58.68 | $58.29 | 1.6M |
| 2026-03-24 | 58.74 | $58.50 | 1.3M |
| 2026-03-23 | 58.77 | $58.42 | 1.8M |
| 2026-03-20 | 58.79 | $58.07 | 3.0M |
| 2026-03-19 | 58.84 | $58.29 | 1.3M |
| 2026-03-18 | 58.87 | $58.25 | 1.9M |
| 2026-03-17 | 58.92 | $58.46 | 1.4M |
| 2026-03-16 | 58.96 | $58.55 | 1.2M |
| 2026-03-13 | 59.00 | $58.85 | 1.2M |
| 2026-03-12 | 59.02 | $58.70 | 1.8M |
| 2026-03-11 | 59.05 | $58.52 | 1.2M |
| 2026-03-10 | 59.09 | $58.82 | 1.2M |
| 2026-03-09 | 59.09 | $58.82 | 1.1M |
| 2026-03-06 | 59.10 | $58.88 | 1.3M |
| 2026-03-05 | 59.11 | $58.96 | 1.3M |
| 2026-03-04 | 59.11 | $59.00 | 1.8M |
| 2026-03-03 | 59.10 | $58.93 | 1.5M |
| 2026-03-02 | 59.09 | $59.20 | 1.4M |
| 2026-02-27 | 59.08 | $59.02 | 1.2M |
| 2026-02-26 | 59.09 | $59.15 | 963700 |
| 2026-02-25 | 59.10 | $59.44 | 986037 |
| 2026-02-24 | 59.09 | $59.10 | 1.4M |
| 2026-02-23 | 59.09 | $58.87 | 969500 |
| 2026-02-20 | 59.11 | $59.05 | 2.3M |
| 2026-02-19 | 59.13 | $58.84 | 1.6M |
| 2026-02-18 | 59.15 | $59.25 | 808700 |
| 2026-02-17 | 59.15 | $59.33 | 757819 |
| 2026-02-13 | 59.14 | $59.28 | 1.2M |
| 2026-02-12 | 59.13 | $59.30 | 1.4M |
| 2026-02-11 | 59.12 | $59.32 | 947600 |
| 2026-02-10 | 59.10 | $59.16 | 1.0M |
| 2026-02-09 | 59.09 | $58.98 | 828231 |
| 2026-02-06 | 59.09 | $58.99 | 1.6M |
| 2026-02-05 | 59.10 | $59.03 | 1.5M |
| 2026-02-04 | 59.10 | $58.91 | 945116 |
| 2026-02-03 | 59.11 | $58.91 | 657746 |
| 2026-02-02 | 59.11 | $58.74 | 1.2M |
| 2026-01-30 | 59.13 | $58.92 | 826336 |
| 2026-01-29 | 59.12 | $59.24 | 1.3M |
| 2026-01-28 | 59.11 | $59.30 | 1.1M |
| 2026-01-27 | 59.09 | $59.26 | 1.0M |
| 2026-01-26 | 59.08 | $59.20 | 3.4M |
| 2026-01-23 | 59.06 | $59.24 | 656623 |
| 2026-01-22 | 59.05 | $59.30 | 486321 |
| 2026-01-21 | 59.03 | $59.31 | 838600 |
| 2026-01-20 | 59.00 | $59.30 | 555048 |
| 2026-01-16 | 58.99 | $59.16 | 745000 |
| 2026-01-15 | 58.96 | $59.03 | 716600 |
| 2026-01-14 | 58.95 | $59.10 | 509900 |
| 2026-01-13 | 58.94 | $59.01 | 459700 |
| 2026-01-12 | 58.93 | $58.96 | 1.0M |
| 2026-01-09 | 58.90 | $58.95 | 741900 |
| 2026-01-08 | 58.88 | $59.10 | 551527 |
| 2026-01-07 | 58.83 | $59.13 | 590410 |
| 2026-01-06 | 58.79 | $59.01 | 858600 |
| 2026-01-05 | 58.75 | $58.96 | 765600 |
| 2026-01-02 | 58.71 | $59.05 | 561600 |
| 2025-12-31 | 58.67 | $58.88 | 621748 |
| 2025-12-30 | 58.62 | $58.94 | 1.1M |
| 2025-12-29 | 58.59 | $58.95 | 698016 |
| 2025-12-26 | 58.57 | $58.92 | 460100 |
| 2025-12-24 | 58.53 | $58.95 | 183800 |
| 2025-12-23 | 58.48 | $59.00 | 555300 |
| 2025-12-22 | 58.44 | $58.93 | 662100 |
| 2025-12-19 | 58.40 | $58.75 | 2.6M |
| 2025-12-18 | 58.35 | $58.96 | 1.4M |
| 2025-12-17 | 58.29 | $58.71 | 748100 |
| 2025-12-16 | 58.24 | $58.73 | 903129 |
| 2025-12-15 | 58.20 | $58.88 | 860003 |
| 2025-12-12 | 58.14 | $58.81 | 1.2M |
| 2025-12-11 | 58.08 | $58.47 | 1.0M |
| 2025-12-10 | 58.04 | $58.38 | 1.5M |
| 2025-12-09 | 58.01 | $58.25 | 735727 |
| 2025-12-08 | 57.99 | $58.22 | 992721 |
| 2025-12-05 | 57.94 | $58.23 | 565724 |
| 2025-12-04 | 57.89 | $58.13 | 729211 |
| 2025-12-03 | 57.83 | $58.21 | 934700 |
| 2025-12-02 | 57.76 | $58.01 | 763414 |
| 2025-12-01 | 57.71 | $58.40 | 594607 |
| 2025-11-28 | 57.63 | $58.45 | 397300 |
| 2025-11-26 | 57.55 | $58.15 | 763500 |
| 2025-11-25 | 57.48 | $57.99 | 826147 |
| 2025-11-24 | 57.42 | $58.16 | 1.2M |
| 2025-11-21 | 57.35 | $58.08 | 1.2M |
| 2025-11-20 | 57.29 | $57.79 | 614722 |
| 2025-11-19 | 57.25 | $57.77 | 546317 |
| 2025-11-18 | 57.21 | $57.74 | 559100 |
| 2025-11-17 | 57.18 | $57.80 | 519829 |
| 2025-11-14 | 57.14 | $57.84 | 705326 |
| 2025-11-13 | 57.10 | $57.52 | 1.2M |
| 2025-11-12 | 57.07 | $57.73 | 569559 |
| 2025-11-11 | 57.03 | $57.76 | 607500 |
| 2025-11-10 | 56.99 | $57.79 | 786300 |
| 2025-11-07 | 56.95 | $57.34 | 1.0M |
| 2025-11-06 | 56.91 | $57.07 | 1.1M |
| 2025-11-05 | 56.90 | $56.95 | 416813 |
| 2025-11-04 | 56.89 | $56.95 | 466200 |
| 2025-11-03 | 56.89 | $56.90 | 612300 |
| 2025-10-31 | 56.88 | $56.80 | 506000 |
| 2025-10-30 | 56.89 | $56.82 | 416000 |
| 2025-10-29 | 56.89 | $56.83 | 697300 |
| 2025-10-28 | 56.89 | $56.80 | 870000 |
| 2025-10-27 | 56.88 | $56.77 | 756300 |
| 2025-10-24 | 56.87 | $56.80 | 1.0M |
| 2025-10-23 | 56.86 | $57.01 | 1.2M |
| 2025-10-22 | 56.84 | $57.01 | 1.0M |
| 2025-10-21 | 56.83 | $57.07 | 586910 |
| 2025-10-20 | 56.82 | $57.06 | 455801 |
| 2025-10-17 | 56.81 | $56.99 | 611100 |
| 2025-10-16 | 56.79 | $56.98 | 619223 |
| 2025-10-15 | 56.78 | $56.99 | 770143 |
| 2025-10-14 | 56.76 | $56.87 | 712200 |
| 2025-10-13 | 56.75 | $56.91 | 720954 |
| 2025-10-10 | 56.75 | $56.62 | 1.3M |
| 2025-10-09 | 56.76 | $56.85 | 944800 |
| 2025-10-08 | 56.76 | $56.82 | 602701 |
| 2025-10-07 | 56.77 | $56.80 | 721537 |
| 2025-10-06 | 56.77 | $56.85 | 863009 |
| 2025-10-03 | 56.76 | $56.95 | 793345 |
| 2025-10-02 | 56.76 | $56.85 | 759306 |
| 2025-10-01 | 56.76 | $56.77 | 1.5M |
| 2025-09-30 | 56.75 | $56.55 | 841179 |
| 2025-09-29 | 56.76 | $56.57 | 1.2M |
| 2025-09-26 | 56.77 | $56.63 | 800800 |
| 2025-09-25 | 56.76 | $56.65 | 631100 |
| 2025-09-24 | 56.76 | $56.85 | 512400 |
| 2025-09-23 | 56.75 | $56.89 | 947922 |
| 2025-09-22 | 56.74 | $56.84 | 1.2M |
| 2025-09-19 | 56.74 | $56.57 | 2.5M |
| 2025-09-18 | 56.74 | $56.72 | 905225 |
| 2025-09-17 | 56.73 | $56.61 | 1.0M |
| 2025-09-16 | 56.73 | $56.63 | 903257 |
| 2025-09-15 | 56.73 | $56.89 | 1.0M |
| 2025-09-12 | 56.73 | $56.86 | 634000 |
| 2025-09-11 | 56.74 | $56.96 | 714600 |
| 2025-09-10 | 56.74 | $56.87 | 601332 |
| 2025-09-09 | 56.75 | $56.84 | 704247 |
| 2025-09-08 | 56.76 | $56.73 | 853400 |
| 2025-09-05 | 56.77 | $56.87 | 478400 |
| 2025-09-04 | 56.78 | $56.82 | 729400 |
| 2025-09-03 | 56.79 | $56.69 | 526000 |
| 2025-09-02 | 56.80 | $56.74 | 538209 |
| 2025-08-29 | 56.82 | $56.64 | 643600 |
| 2025-08-28 | 56.82 | $56.50 | 944000 |
| 2025-08-27 | 56.83 | $56.65 | 885900 |
| 2025-08-26 | 56.83 | $56.70 | 681700 |
| 2025-08-25 | 56.84 | $56.76 | 878600 |
| 2025-08-22 | 56.84 | $56.73 | 1.2M |
| 2025-08-21 | 56.86 | $56.55 | 661200 |
| 2025-08-20 | 56.88 | $56.55 | 1.5M |
| 2025-08-19 | 56.91 | $56.67 | 2.0M |
| 2025-08-18 | 56.93 | $56.65 | 1.2M |
| 2025-08-15 | 56.96 | $56.89 | 1.4M |
| 2025-08-14 | 56.96 | $56.98 | 657400 |
| 2025-08-13 | 56.95 | $57.04 | 1.0M |
| 2025-08-12 | 56.93 | $57.09 | 1.0M |
| 2025-08-11 | 56.91 | $57.03 | 980307 |
| 2025-08-08 | 56.89 | $56.76 | 1.3M |
| 2025-08-07 | 56.87 | $57.10 | 1.2M |
| 2025-08-06 | 56.83 | $57.06 | 1.3M |
| 2025-08-05 | 56.79 | $56.83 | 1.5M |
| 2025-08-04 | 56.77 | $57.13 | 1.2M |
| 2025-08-01 | 56.73 | $56.70 | 1.2M |
| 2025-07-31 | 56.71 | $56.79 | 821300 |
| 2025-07-30 | 56.68 | $56.68 | 965224 |
| 2025-07-29 | 56.67 | $56.78 | 1.2M |
| 2025-07-28 | 56.65 | $56.85 | 1.9M |
| 2025-07-25 | 56.62 | $57.10 | 494929 |
| 2025-07-24 | 56.58 | $56.98 | 723900 |
| 2025-07-23 | 56.55 | $57.10 | 863200 |
| 2025-07-22 | 56.52 | $57.04 | 1.2M |
| 2025-07-21 | 56.50 | $57.36 | 1.2M |
| 2025-07-18 | 56.45 | $56.85 | 1.7M |
| 2025-07-17 | 56.44 | $56.68 | 867103 |
| 2025-07-16 | 56.42 | $56.70 | 1.8M |
| 2025-07-15 | 56.41 | $56.66 | 1.4M |
| 2025-07-14 | 56.41 | $56.68 | 1.9M |
| 2025-07-11 | 56.41 | $56.34 | 1.9M |
| 2025-07-10 | 56.43 | $56.26 | 1.6M |
| 2025-07-09 | 56.45 | $56.30 | 1.2M |
| 2025-07-08 | 56.46 | $56.34 | 972228 |
| 2025-07-07 | 56.48 | $56.32 | 965307 |
| 2025-07-03 | 56.49 | $56.32 | 915100 |
| 2025-07-02 | 56.50 | $56.29 | 1.3M |
| 2025-07-01 | 56.51 | $56.50 | 1.6M |
| 2025-06-30 | 56.52 | $56.32 | 2.0M |
| 2025-06-27 | 56.53 | $56.26 | 2.6M |
| 2025-06-26 | 56.56 | $56.39 | 1.5M |
| 2025-06-25 | 56.56 | $56.27 | 1.2M |
| 2025-06-24 | 56.60 | $56.52 | 2.5M |
| 2025-06-23 | 56.61 | $56.60 | 1.2M |
| 2025-06-20 | 56.59 | $56.43 | 1.7M |
| 2025-06-18 | 56.59 | $56.57 | 905700 |
| 2025-06-17 | 56.58 | $56.30 | 1.1M |
| 2025-06-16 | 56.59 | $56.57 | 808240 |
| 2025-06-13 | 56.41 | $56.54 | 788700 |
| 2025-06-12 | 56.25 | $56.74 | 703000 |
| 2025-06-11 | 56.06 | $56.77 | 1.0M |
| 2025-06-10 | 55.88 | $56.60 | 1.1M |
| 2025-06-09 | 55.70 | $56.57 | 871416 |
| 2025-06-06 | 55.52 | $56.75 | 749233 |
| 2025-06-05 | 55.32 | $56.45 | 1.9M |
| 2025-06-04 | 55.14 | $56.54 | 1.2M |
| 2025-06-03 | 54.95 | $56.58 | 1.0M |
| 2025-06-02 | 54.74 | $56.54 | 1.1M |
| 2025-05-30 | 54.60 | $56.69 | 1.2M |
| 2025-05-29 | 54.41 | $56.74 | 2.4M |
| 2025-05-28 | 54.23 | $56.51 | 1.8M |
| 2025-05-27 | 54.09 | $56.90 | 2.4M |
| 2025-05-23 | 53.92 | $56.72 | 3.2M |
| 2025-05-22 | 53.73 | $56.38 | 2.8M |
| 2025-05-21 | 53.60 | $56.30 | 4.2M |
| 2025-05-20 | 53.45 | $56.40 | 5.9M |
| 2025-05-19 | 53.30 | $56.57 | 9.0M |
| 2025-05-16 | 53.05 | $52.88 | 2.2M |
| 2025-05-15 | 53.07 | $53.27 | 916400 |
| 2025-05-14 | 53.04 | $53.09 | 2.2M |
| 2025-05-13 | 53.02 | $53.20 | 954700 |
| 2025-05-12 | 53.00 | $53.00 | 2.0M |
| 2025-05-09 | 52.94 | $52.89 | 714800 |
| 2025-05-08 | 52.80 | $52.67 | 497335 |
| 2025-05-07 | 52.71 | $52.93 | 672331 |
| 2025-05-06 | 52.51 | $52.64 | 542900 |
| 2025-05-05 | 52.37 | $52.56 | 881309 |
| 2025-05-02 | 52.30 | $53.56 | 452233 |
| 2025-05-01 | 52.32 | $53.02 | 612651 |
| 2025-04-30 | 52.37 | $53.20 | 927021 |
| 2025-04-29 | 52.38 | $53.69 | 797800 |
| 2025-04-28 | 52.37 | $53.42 | 373105 |
| 2025-04-25 | 52.38 | $52.97 | 545100 |
| 2025-04-24 | 52.41 | $53.70 | 695126 |
| 2025-04-23 | 52.41 | $53.40 | 493305 |
| 2025-04-22 | 52.44 | $53.34 | 639306 |
| 2025-04-21 | 52.49 | $51.51 | 1.3M |
| 2025-04-17 | 52.61 | $53.40 | 934300 |
| 2025-04-16 | 52.65 | $52.57 | 536316 |
| 2025-04-15 | 52.74 | $52.78 | 733200 |
| 2025-04-14 | 52.82 | $52.84 | 1.3M |
| 2025-04-11 | 52.82 | $51.73 | 1.5M |
| 2025-04-10 | 52.90 | $50.06 | 947024 |
| 2025-04-09 | 52.96 | $50.86 | 2.3M |
| 2025-04-08 | 52.98 | $48.95 | 1.6M |
| 2025-04-07 | 53.09 | $49.78 | 1.9M |
| 2025-04-04 | 52.99 | $51.26 | 1.4M |
| 2025-04-03 | 52.82 | $54.00 | 1.1M |
| 2025-04-02 | 52.57 | $53.84 | 905935 |
| 2025-04-01 | 52.38 | $53.51 | 1.4M |
| 2025-03-31 | 52.27 | $53.48 | 1.5M |
| 2025-03-28 | 52.20 | $53.58 | 1.3M |
| 2025-03-27 | 52.14 | $53.69 | 660800 |
| 2025-03-26 | 52.00 | $53.57 | 887662 |
| 2025-03-25 | 51.90 | $54.01 | 1.3M |
| 2025-03-24 | 51.81 | $54.33 | 1.0M |
| 2025-03-21 | 51.71 | $54.00 | 1.8M |
| 2025-03-20 | 51.67 | $54.06 | 1.2M |
| 2025-03-19 | 51.54 | $54.43 | 1.7M |
| 2025-03-18 | 51.37 | $54.41 | 3.1M |
| 2025-03-17 | 51.17 | $52.82 | 1.2M |
| 2025-03-14 | 51.04 | $53.43 | 1.9M |
| 2025-03-13 | 50.87 | $51.17 | 1.1M |
| 2025-03-12 | 50.81 | $51.19 | 1.1M |
| 2025-03-11 | 50.77 | $51.18 | 3.8M |
| 2025-03-10 | 50.65 | $47.87 | 1.6M |
| 2025-03-07 | 50.70 | $47.78 | 1.5M |
| 2025-03-06 | 50.80 | $48.98 | 1.0M |
| 2025-03-05 | 50.81 | $50.07 | 792400 |
| 2025-03-04 | 50.74 | $51.27 | 710000 |
| 2025-03-03 | 50.59 | $52.22 | 725500 |
| 2025-02-28 | 50.40 | $52.25 | 1.0M |
| 2025-02-27 | 50.21 | $50.88 | 733009 |
| 2025-02-26 | 50.05 | $51.69 | 988035 |
| 2025-02-25 | 49.83 | $52.23 | 989400 |
| 2025-02-24 | 49.57 | $52.31 | 845100 |
| 2025-02-21 | 49.32 | $53.22 | 2.1M |
| 2025-02-20 | 49.00 | $51.43 | 1.2M |
| 2025-02-19 | 48.78 | $50.97 | 708000 |
| 2025-02-18 | 48.65 | $50.40 | 649607 |
| 2025-02-14 | 48.56 | $50.21 | 491916 |
| 2025-02-13 | 48.49 | $50.02 | 417508 |
| 2025-02-12 | 48.42 | $50.11 | 355243 |
| 2025-02-11 | 48.27 | $50.21 | 710900 |
| 2025-02-10 | 48.10 | $48.90 | 405600 |
| 2025-02-07 | 47.98 | $48.91 | 773735 |
| 2025-02-06 | 47.90 | $49.66 | 546800 |
| 2025-02-05 | 47.77 | $49.19 | 716316 |
| 2025-02-04 | 47.67 | $48.67 | 601800 |
| 2025-02-03 | 47.69 | $48.36 | 623400 |
| 2025-01-31 | 47.71 | $48.35 | 911400 |
| 2025-01-30 | 47.75 | $48.49 | 832208 |
| 2025-01-29 | 47.78 | $47.68 | 1.9M |
| 2025-01-28 | 47.81 | $47.29 | 906610 |
| 2025-01-27 | 47.88 | $47.09 | 1.2M |
| 2025-01-24 | 47.97 | $47.18 | 933900 |
| 2025-01-23 | 48.02 | $46.81 | 1.1M |
| 2025-01-22 | 48.08 | $47.14 | 1.2M |
| 2025-01-21 | 48.11 | $48.38 | 1.1M |
| 2025-01-17 | 48.06 | $48.45 | 1.1M |
| 2025-01-16 | 48.06 | $48.99 | 784300 |
| 2025-01-15 | 48.04 | $48.44 | 734200 |
| 2025-01-14 | 48.07 | $47.19 | 785351 |
| 2025-01-13 | 48.14 | $46.85 | 885900 |
| 2025-01-10 | 48.22 | $46.50 | 898000 |
| 2025-01-08 | 48.31 | $47.25 | 662537 |
| 2025-01-07 | 48.40 | $47.09 | 1.0M |
| 2025-01-06 | 48.51 | $47.18 | 982100 |
| 2025-01-03 | 48.66 | $49.02 | 616300 |
| 2025-01-02 | 48.69 | $48.84 | 766635 |
| 2024-12-31 | 48.72 | $49.17 | 655741 |
| 2024-12-30 | 48.72 | $48.97 | 546843 |
| 2024-12-27 | 48.72 | $48.46 | 515843 |
| 2024-12-26 | 48.76 | $48.68 | 372212 |
| 2024-12-24 | 48.74 | $48.81 | 231904 |
| 2024-12-23 | 48.76 | $48.23 | 602401 |
| 2024-12-20 | 48.79 | $47.93 | 1.9M |
| 2024-12-19 | 48.81 | $47.71 | 780107 |
| 2024-12-18 | 48.81 | $47.51 | 1.4M |
| 2024-12-17 | 48.83 | $48.44 | 1.1M |
| 2024-12-16 | 48.77 | $48.47 | 1.1M |
| 2024-12-13 | 48.66 | $49.19 | 590731 |
| 2024-12-12 | 48.49 | $48.58 | 631536 |
| 2024-12-11 | 48.36 | $48.27 | 679027 |
| 2024-12-10 | 48.24 | $48.42 | 584332 |
| 2024-12-09 | 48.08 | $49.04 | 598400 |
| 2024-12-06 | 47.87 | $49.33 | 524216 |
| 2024-12-05 | 47.64 | $50.15 | 642207 |
| 2024-12-04 | 47.38 | $49.63 | 556400 |
| 2024-12-03 | 47.07 | $49.44 | 589339 |
| 2024-12-02 | 46.73 | $49.05 | 984600 |
| 2024-11-29 | 46.39 | $49.05 | 472600 |
| 2024-11-27 | 46.12 | $49.20 | 749219 |
| 2024-11-26 | 45.81 | $48.30 | 1.2M |
| 2024-11-25 | 45.57 | $49.21 | 717000 |
| 2024-11-22 | 45.29 | $48.79 | 749900 |
| 2024-11-21 | 45.06 | $48.47 | 612400 |
| 2024-11-20 | 44.87 | $47.66 | 907037 |
| 2024-11-19 | 44.72 | $47.87 | 898500 |
| 2024-11-18 | 44.50 | $47.32 | 937713 |
| 2024-11-15 | 44.31 | $46.30 | 1.1M |
| 2024-11-14 | 44.18 | $45.81 | 1.2M |
| 2024-11-13 | 44.06 | $45.95 | 839500 |
| 2024-11-12 | 43.96 | $45.74 | 744100 |
| 2024-11-11 | 43.85 | $45.37 | 725813 |
| 2024-11-08 | 43.75 | $44.72 | 900034 |
| 2024-11-07 | 43.68 | $44.77 | 1.1M |
| 2024-11-06 | 43.61 | $44.98 | 1.8M |
| 2024-11-05 | 43.51 | $43.39 | 942015 |
| 2024-11-04 | 43.50 | $42.65 | 816634 |
| 2024-11-01 | 43.53 | $42.28 | 1.1M |
| 2024-10-31 | 43.58 | $43.54 | 687633 |
| 2024-10-30 | 43.58 | $42.98 | 771900 |
| 2024-10-29 | 43.64 | $43.50 | 582200 |
| 2024-10-28 | 43.67 | $43.74 | 425300 |
| 2024-10-25 | 43.67 | $44.16 | 376336 |
| 2024-10-24 | 43.64 | $44.74 | 697744 |
| 2024-10-23 | 43.56 | $44.61 | 796111 |
| 2024-10-22 | 43.48 | $43.47 | 593900 |
| 2024-10-21 | 43.47 | $43.55 | 635900 |
| 2024-10-18 | 43.45 | $43.62 | 618500 |
| 2024-10-17 | 43.42 | $43.51 | 567845 |
| 2024-10-16 | 43.39 | $43.84 | 690200 |
| 2024-10-15 | 43.35 | $43.52 | 1.2M |
| 2024-10-14 | 43.34 | $43.49 | 950900 |
| 2024-10-11 | 43.32 | $43.18 | 515108 |
| 2024-10-10 | 43.27 | $43.46 | 1.1M |
| 2024-10-09 | 43.18 | $43.06 | 301228 |
| 2024-10-08 | 43.07 | $43.14 | 429000 |
| 2024-10-07 | 42.98 | $43.20 | 1.1M |
| 2024-10-04 | 42.87 | $43.25 | 417318 |
| 2024-10-03 | 42.77 | $43.67 | 560000 |
| 2024-10-02 | 42.66 | $44.05 | 965646 |
| 2024-10-01 | 42.53 | $44.10 | 502730 |
| 2024-09-30 | 42.40 | $43.77 | 509534 |
| 2024-09-27 | 42.26 | $43.52 | 430129 |
| 2024-09-26 | 42.12 | $43.12 | 572900 |
| 2024-09-25 | 42.01 | $43.12 | 598400 |
| 2024-09-24 | 41.89 | $43.19 | 1.1M |
| 2024-09-23 | 41.78 | $43.16 | 738500 |
| 2024-09-20 | 41.67 | $42.99 | 1.3M |
| 2024-09-19 | 41.55 | $43.03 | 495400 |
| 2024-09-18 | 41.44 | $43.06 | 532300 |
| 2024-09-17 | 41.32 | $43.23 | 795818 |
| 2024-09-16 | 41.19 | $43.01 | 798100 |
| 2024-09-13 | 41.07 | $42.29 | 556800 |
| 2024-09-12 | 41.00 | $41.59 | 883500 |
| 2024-09-11 | 40.94 | $40.87 | 552400 |
| 2024-09-10 | 40.94 | $41.34 | 421200 |
| 2024-09-09 | 40.87 | $41.04 | 340001 |
| 2024-09-06 | 40.85 | $41.17 | 345800 |
| 2024-09-05 | 40.81 | $41.64 | 470028 |
| 2024-09-04 | 40.74 | $41.44 | 411400 |
| 2024-09-03 | 40.67 | $41.38 | 506848 |
| 2024-08-30 | 40.62 | $40.98 | 408734 |
| 2024-08-29 | 40.66 | $40.73 | 385448 |
| 2024-08-28 | 40.73 | $40.91 | 228200 |
| 2024-08-27 | 40.76 | $40.70 | 296700 |
| 2024-08-26 | 40.81 | $41.01 | 595000 |
| 2024-08-23 | 40.81 | $40.91 | 435000 |
| 2024-08-22 | 40.81 | $40.76 | 557200 |
| 2024-08-21 | 40.81 | $40.78 | 519400 |
| 2024-08-20 | 40.81 | $40.64 | 658400 |
| 2024-08-19 | 40.78 | $40.57 | 585100 |
| 2024-08-16 | 40.77 | $40.69 | 677743 |
| 2024-08-15 | 40.72 | $40.90 | 698800 |
| 2024-08-14 | 40.67 | $40.39 | 744200 |
| 2024-08-13 | 40.64 | $40.74 | 512400 |
| 2024-08-12 | 40.56 | $40.00 | 514000 |
| 2024-08-09 | 40.49 | $40.64 | 409000 |
| 2024-08-08 | 40.39 | $40.42 | 393511 |
| 2024-08-07 | 40.29 | $40.13 | 576721 |
| 2024-08-06 | 40.14 | $40.19 | 526536 |
| 2024-08-05 | 39.95 | $40.24 | 613112 |
| 2024-08-02 | 39.74 | $41.77 | 512400 |
| 2024-08-01 | 39.46 | $42.21 | 667600 |
| 2024-07-31 | 39.15 | $41.58 | 841636 |
| 2024-07-30 | 38.88 | $41.66 | 1.0M |
| 2024-07-29 | 38.62 | $41.03 | 989347 |
| 2024-07-26 | 38.41 | $40.78 | 535410 |
| 2024-07-25 | 38.22 | $40.84 | 1.0M |
| 2024-07-24 | 38.01 | $40.71 | 903545 |
| 2024-07-23 | 37.79 | $40.14 | 635300 |
| 2024-07-22 | 37.62 | $40.26 | 725600 |
| 2024-07-19 | 37.42 | $39.77 | 398629 |
| 2024-07-18 | 37.25 | $39.83 | 667500 |
| 2024-07-17 | 37.04 | $39.92 | 1.2M |
| 2024-07-16 | 36.89 | $39.01 | 828300 |
| 2024-07-15 | 36.82 | $38.60 | 576718 |
| 2024-07-12 | 36.79 | $38.71 | 721400 |
| 2024-07-11 | 36.73 | $38.37 | 829400 |
| 2024-07-10 | 36.68 | $37.09 | 429609 |
| 2024-07-09 | 36.68 | $36.44 | 347800 |
| 2024-07-08 | 36.72 | $36.10 | 554243 |
| 2024-07-05 | 36.79 | $36.23 | 523600 |
| 2024-07-03 | 36.88 | $35.99 | 239828 |
| 2024-07-02 | 36.97 | $36.20 | 258602 |
| 2024-07-01 | 37.06 | $36.29 | 463420 |
| 2024-06-28 | 37.16 | $36.96 | 2.2M |
| 2024-06-27 | 37.18 | $36.93 | 661001 |
| 2024-06-26 | 37.17 | $36.58 | 700124 |
| 2024-06-25 | 37.19 | $36.34 | 558528 |
| 2024-06-24 | 37.24 | $36.77 | 518444 |
| 2024-06-21 | 37.24 | $36.26 | 1.9M |
| 2024-06-20 | 37.31 | $36.40 | 937700 |
| 2024-06-18 | 37.44 | $35.65 | 971900 |
| 2024-06-17 | 37.58 | $36.88 | 590216 |
| 2024-06-14 | 37.66 | $37.56 | 523605 |
| 2024-06-13 | 37.71 | $37.99 | 698300 |
| 2024-06-12 | 37.72 | $37.64 | 716800 |
| 2024-06-11 | 37.74 | $37.21 | 446600 |
| 2024-06-10 | 37.77 | $37.27 | 382823 |
| 2024-06-07 | 37.81 | $37.20 | 571208 |
| 2024-06-06 | 37.86 | $37.50 | 752900 |
| 2024-06-05 | 37.88 | $37.88 | 2.0M |
| 2024-06-04 | 37.91 | $37.84 | 2.1M |
| 2024-06-03 | 37.93 | $38.08 | 273400 |
| 2024-05-31 | 37.91 | $38.34 | 505900 |
| 2024-05-30 | 37.88 | $37.36 | 418300 |
| 2024-05-29 | 37.88 | $36.60 | 439100 |
| 2024-05-28 | 37.90 | $37.12 | 418140 |
| 2024-05-24 | 37.90 | $37.23 | 409800 |
| 2024-05-23 | 37.86 | $36.83 | 423540 |
| 2024-05-22 | 37.83 | $37.70 | 430123 |
| 2024-05-21 | 37.78 | $38.84 | 424931 |
| 2024-05-20 | 37.65 | $38.54 | 504008 |
| 2024-05-17 | 37.56 | $38.49 | 439617 |
| 2024-05-16 | 37.46 | $38.48 | 467047 |
| 2024-05-15 | 37.34 | $38.23 | 283326 |
| 2024-05-14 | 37.23 | $37.97 | 310230 |
| 2024-05-13 | 37.13 | $37.95 | 375800 |
| 2024-05-10 | 37.04 | $37.93 | 426600 |
| 2024-05-09 | 36.95 | $38.21 | 612200 |
| 2024-05-08 | 36.89 | $37.97 | 496000 |
| 2024-05-07 | 36.83 | $38.42 | 953519 |
| 2024-05-06 | 36.77 | $38.23 | 1.0M |
| 2024-05-03 | 36.73 | $37.78 | 459839 |
| 2024-05-02 | 36.70 | $37.71 | 596000 |
| 2024-05-01 | 36.68 | $37.39 | 857626 |
| 2024-04-30 | 36.67 | $37.06 | 1.0M |
| 2024-04-29 | 36.68 | $37.06 | 698134 |
| 2024-04-26 | 36.69 | $36.32 | 499900 |
| 2024-04-25 | 36.76 | $36.32 | 597624 |
| 2024-04-24 | 36.82 | $36.63 | 523603 |
| 2024-04-23 | 36.83 | $36.29 | 454300 |
| 2024-04-22 | 36.86 | $36.69 | 334100 |
| 2024-04-19 | 36.88 | $36.61 | 835800 |
| 2024-04-18 | 36.91 | $36.12 | 455716 |
| 2024-04-17 | 36.96 | $35.89 | 573803 |
| 2024-04-16 | 37.00 | $35.97 | 763100 |
| 2024-04-15 | 37.05 | $36.16 | 506100 |
| 2024-04-12 | 37.08 | $36.23 | 716100 |
| 2024-04-11 | 37.10 | $36.91 | 586900 |
| 2024-04-10 | 37.10 | $36.82 | 793149 |
| 2024-04-09 | 37.13 | $37.24 | 710508 |
| 2024-04-08 | 37.15 | $37.45 | 459800 |
| 2024-04-05 | 37.17 | $37.20 | 618324 |
| 2024-04-04 | 37.19 | $37.18 | 534130 |
| 2024-04-03 | 37.19 | $37.17 | 457805 |
| 2024-04-02 | 37.20 | $37.31 | 514500 |
| 2024-04-01 | 37.23 | $37.37 | 329341 |
| 2024-03-28 | 37.20 | $37.64 | 600222 |
| 2024-03-27 | 37.15 | $37.45 | 396035 |
| 2024-03-26 | 37.15 | $36.91 | 570900 |
| 2024-03-25 | 37.21 | $36.85 | 317424 |
| 2024-03-22 | 37.22 | $37.17 | 706216 |
| 2024-03-21 | 37.25 | $37.19 | 535800 |
| 2024-03-20 | 37.27 | $37.07 | 549100 |
| 2024-03-19 | 37.32 | $36.80 | 406100 |
| 2024-03-18 | 37.36 | $36.95 | 1.4M |
| 2024-03-15 | 37.38 | $36.70 | 1.5M |
| 2024-03-14 | 37.43 | $36.63 | 756900 |
| 2024-03-13 | 37.44 | $36.92 | 860330 |
| 2024-03-12 | 37.40 | $37.40 | 486000 |
| 2024-03-11 | 37.40 | $37.71 | 517300 |
| 2024-03-08 | 37.37 | $37.69 | 806001 |
| 2024-03-07 | 37.34 | $37.74 | 1.5M |
| 2024-03-06 | 37.30 | $37.17 | 646509 |
| 2024-03-05 | 37.25 | $37.39 | 723200 |
| 2024-03-04 | 37.12 | $37.88 | 1.1M |
| 2024-03-01 | 37.01 | $36.80 | 2.5M |
| 2024-02-29 | 36.98 | $36.51 | 3.0M |
| 2024-02-28 | 36.97 | $37.61 | 1.2M |
| 2024-02-27 | 36.91 | $38.02 | 1.0M |
| 2024-02-26 | 36.87 | $37.04 | 926624 |
| 2024-02-23 | 36.87 | $37.74 | 893300 |
| 2024-02-22 | 36.83 | $37.58 | 772300 |
| 2024-02-21 | 36.76 | $38.02 | 866338 |
| 2024-02-20 | 36.68 | $37.60 | 901300 |
| 2024-02-16 | 36.62 | $37.46 | 2.1M |
| 2024-02-15 | 36.55 | $37.60 | 1.5M |
| 2024-02-14 | 36.47 | $36.83 | 1.0M |
| 2024-02-13 | 36.42 | $36.28 | 1.5M |
| 2024-02-12 | 36.43 | $37.41 | 1.1M |
| 2024-02-09 | 36.42 | $36.99 | 909500 |
| 2024-02-08 | 36.46 | $37.08 | 1.7M |
| 2024-02-07 | 36.53 | $36.96 | 3.5M |
| 2024-02-06 | 36.63 | $36.20 | 2.4M |
| 2024-02-05 | 36.78 | $34.74 | 1.3M |
| 2024-02-02 | 37.00 | $35.64 | 1.0M |
| 2024-02-01 | 37.18 | $36.31 | 804523 |
| 2024-01-31 | 37.33 | $36.23 | 884544 |
| 2024-01-30 | 37.47 | $36.55 | 1.3M |
| 2024-01-29 | 37.73 | $37.20 | 976800 |
| 2024-01-26 | 37.95 | $37.03 | 1.3M |
| 2024-01-25 | 38.18 | $36.96 | 1.5M |
| 2024-01-24 | 38.43 | $36.03 | 3.5M |
| 2024-01-23 | 38.73 | $36.42 | 1.9M |
| 2024-01-22 | 39.04 | $36.56 | 2.1M |
| 2024-01-19 | 39.33 | $36.01 | 2.3M |
| 2024-01-18 | 39.68 | $35.96 | 2.2M |
| 2024-01-17 | 40.04 | $35.83 | 2.2M |
| 2024-01-16 | 40.40 | $36.48 | 2.3M |
| 2024-01-12 | 40.66 | $37.17 | 1.4M |
| 2024-01-11 | 40.93 | $37.93 | 2.2M |
| 2024-01-10 | 41.13 | $38.44 | 1.2M |
| 2024-01-09 | 41.33 | $38.88 | 1.4M |
| 2024-01-08 | 41.51 | $39.23 | 2.0M |
| 2024-01-05 | 41.69 | $39.19 | 2.1M |
| 2024-01-04 | 41.86 | $39.09 | 5.5M |
| 2024-01-03 | 42.00 | $39.40 | 6.0M |
| 2024-01-02 | 42.15 | $39.11 | 11.3M |
| 2023-12-29 | 42.30 | $41.60 | 454400 |
| 2023-12-28 | 42.30 | $41.63 | 795700 |
| 2023-12-27 | 42.30 | $41.60 | 633500 |
| 2023-12-26 | 42.31 | $41.96 | 749142 |
| 2023-12-22 | 42.32 | $42.05 | 1.0M |
| 2023-12-21 | 42.32 | $42.67 | 1.2M |
| 2023-12-20 | 42.29 | $42.40 | 1.3M |
| 2023-12-19 | 42.27 | $43.00 | 1.4M |
| 2023-12-18 | 42.23 | $43.10 | 824805 |
| 2023-12-15 | 42.24 | $42.97 | 2.4M |
| 2023-12-14 | 42.27 | $41.73 | 738143 |
| 2023-12-13 | 42.34 | $42.55 | 715321 |
| 2023-12-12 | 42.36 | $41.93 | 549100 |
| 2023-12-11 | 42.35 | $42.44 | 490000 |
| 2023-12-08 | 42.34 | $42.64 | 282547 |
| 2023-12-07 | 42.32 | $42.66 | 277330 |
| 2023-12-06 | 42.30 | $42.59 | 563833 |
| 2023-12-05 | 42.29 | $42.03 | 615500 |
| 2023-12-04 | 42.30 | $42.25 | 444800 |
| 2023-12-01 | 42.31 | $42.25 | 699200 |
| 2023-11-30 | 42.31 | $41.57 | 456743 |
| 2023-11-29 | 42.34 | $41.65 | 457000 |
| 2023-11-28 | 42.37 | $41.85 | 436300 |
| 2023-11-27 | 42.41 | $42.09 | 307506 |
| 2023-11-24 | 42.45 | $42.00 | 97618 |
| 2023-11-22 | 42.54 | $42.11 | 579204 |
| 2023-11-21 | 42.65 | $41.93 | 435845 |
| 2023-11-20 | 42.77 | $42.28 | 472614 |
| 2023-11-17 | 42.88 | $43.20 | 529347 |
| 2023-11-16 | 42.95 | $43.58 | 535500 |
| 2023-11-15 | 43.00 | $43.24 | 621800 |
| 2023-11-14 | 43.06 | $42.96 | 987730 |
| 2023-11-13 | 43.15 | $41.75 | 388814 |
| 2023-11-10 | 43.29 | $42.16 | 408300 |
| 2023-11-09 | 43.37 | $42.28 | 336700 |
| 2023-11-08 | 43.43 | $42.28 | 473800 |
| 2023-11-07 | 43.50 | $42.32 | 677100 |
| 2023-11-06 | 43.57 | $42.22 | 296921 |
| 2023-11-03 | 43.65 | $42.40 | 606300 |
| 2023-11-02 | 43.72 | $42.33 | 710244 |
| 2023-11-01 | 43.79 | $42.21 | 656817 |
| 2023-10-31 | 43.85 | $42.26 | 592000 |
| 2023-10-30 | 43.91 | $42.55 | 708210 |
| 2023-10-27 | 43.97 | $42.94 | 527700 |
| 2023-10-26 | 44.05 | $43.77 | 490600 |
| 2023-10-25 | 44.07 | $44.30 | 652708 |
| 2023-10-24 | 44.08 | $44.41 | 295135 |
| 2023-10-23 | 44.10 | $44.38 | 311700 |
| 2023-10-20 | 44.12 | $44.70 | 527500 |
| 2023-10-19 | 44.12 | $44.60 | 721041 |
| 2023-10-18 | 44.13 | $44.43 | 384830 |
| 2023-10-17 | 44.15 | $44.74 | 622734 |
| 2023-10-16 | 44.13 | $44.50 | 772144 |
| 2023-10-13 | 44.09 | $43.74 | 415600 |
| 2023-10-12 | 44.10 | $43.42 | 335800 |
| 2023-10-11 | 44.13 | $43.84 | 607944 |
| 2023-10-10 | 44.13 | $43.70 | 712449 |
| 2023-10-09 | 44.16 | $43.85 | 265211 |
| 2023-10-06 | 44.19 | $43.70 | 429832 |
| 2023-10-05 | 44.22 | $43.67 | 417000 |
| 2023-10-04 | 44.25 | $43.47 | 351419 |
| 2023-10-03 | 44.29 | $43.49 | 740200 |
| 2023-10-02 | 44.32 | $43.65 | 720600 |
| 2023-09-29 | 44.36 | $44.61 | 1.0M |
| 2023-09-28 | 44.35 | $44.24 | 477736 |
| 2023-09-27 | 44.35 | $44.50 | 576300 |
| 2023-09-26 | 44.33 | $44.75 | 1.0M |
| 2023-09-25 | 44.30 | $44.77 | 670203 |
| 2023-09-22 | 44.26 | $44.76 | 589717 |
| 2023-09-21 | 44.23 | $44.85 | 544000 |
| 2023-09-20 | 44.20 | $44.79 | 796041 |
| 2023-09-19 | 44.19 | $44.29 | 749500 |
| 2023-09-18 | 44.21 | $43.80 | 507301 |
| 2023-09-15 | 44.24 | $43.77 | 3.2M |
| 2023-09-14 | 44.25 | $44.00 | 805921 |
| 2023-09-13 | 44.26 | $43.99 | 988600 |
| 2023-09-12 | 44.25 | $44.30 | 401323 |
| 2023-09-11 | 44.23 | $44.43 | 350841 |
| 2023-09-08 | 44.21 | $44.25 | 499129 |
| 2023-09-07 | 44.19 | $44.26 | 476712 |
| 2023-09-06 | 44.20 | $44.30 | 338200 |
| 2023-09-05 | 44.21 | $44.17 | 836300 |
| 2023-09-01 | 44.23 | $44.38 | 375507 |
| 2023-08-31 | 44.23 | $44.31 | 489425 |
| 2023-08-30 | 44.24 | $44.32 | 315625 |
| 2023-08-29 | 44.24 | $44.20 | 212100 |
| 2023-08-28 | 44.25 | $44.01 | 340900 |
| 2023-08-25 | 44.29 | $44.00 | 268000 |
| 2023-08-24 | 44.34 | $44.08 | 306500 |
| 2023-08-23 | 44.38 | $44.36 | 251180 |
| 2023-08-22 | 44.43 | $44.59 | 278400 |
| 2023-08-21 | 44.47 | $44.59 | 241200 |
| 2023-08-18 | 44.52 | $44.52 | 452200 |
| 2023-08-17 | 44.58 | $44.02 | 374400 |
| 2023-08-16 | 44.66 | $44.03 | 334000 |
| 2023-08-15 | 44.73 | $43.80 | 267408 |
| 2023-08-14 | 44.80 | $43.97 | 421121 |
| 2023-08-11 | 44.89 | $44.08 | 289739 |
| 2023-08-10 | 44.98 | $43.88 | 270500 |
| 2023-08-09 | 45.08 | $44.38 | 471046 |
| 2023-08-08 | 45.14 | $44.57 | 361941 |
| 2023-08-07 | 45.18 | $44.55 | 345533 |
| 2023-08-04 | 45.22 | $44.33 | 320012 |
| 2023-08-03 | 45.27 | $44.54 | 619912 |
| 2023-08-02 | 45.32 | $44.25 | 525742 |
| 2023-08-01 | 45.39 | $44.52 | 337700 |
| 2023-07-31 | 45.44 | $44.82 | 221800 |
| 2023-07-28 | 45.45 | $44.90 | 385800 |
| 2023-07-27 | 45.46 | $44.94 | 393425 |
| 2023-07-26 | 45.47 | $45.40 | 357929 |
| 2023-07-25 | 45.46 | $45.27 | 363629 |
| 2023-07-24 | 45.44 | $45.60 | 305200 |
| 2023-07-21 | 45.41 | $45.80 | 610129 |
| 2023-07-20 | 45.39 | $45.60 | 343400 |
| 2023-07-19 | 45.40 | $45.35 | 203605 |
| 2023-07-18 | 45.42 | $45.31 | 310311 |
| 2023-07-17 | 45.47 | $45.79 | 249800 |
| 2023-07-14 | 45.50 | $45.82 | 366338 |
| 2023-07-13 | 45.52 | $45.80 | 434836 |
| 2023-07-12 | 45.56 | $45.70 | 402513 |
| 2023-07-11 | 45.61 | $45.31 | 381244 |
| 2023-07-10 | 45.66 | $45.30 | 238302 |
| 2023-07-07 | 45.71 | $45.38 | 352017 |
| 2023-07-06 | 45.78 | $45.55 | 319315 |
| 2023-07-05 | 45.83 | $45.68 | 328214 |
| 2023-07-03 | 45.87 | $45.38 | 194700 |
| 2023-06-30 | 45.93 | $45.10 | 553075 |
| 2023-06-29 | 45.97 | $45.17 | 252300 |
| 2023-06-28 | 46.00 | $45.04 | 395700 |
| 2023-06-27 | 46.03 | $45.16 | 874600 |
| 2023-06-26 | 46.03 | $44.92 | 614900 |
| 2023-06-23 | 46.05 | $44.98 | 1.5M |
| 2023-06-22 | 46.08 | $45.50 | 1.0M |
| 2023-06-21 | 46.10 | $45.79 | 703800 |
| 2023-06-20 | 46.09 | $45.80 | 600600 |
| 2023-06-16 | 46.08 | $46.16 | 725922 |
| 2023-06-15 | 46.06 | $46.41 | 442236 |
| 2023-06-14 | 46.04 | $46.29 | 362200 |
| 2023-06-13 | 45.98 | $46.55 | 344200 |
| 2023-06-12 | 45.91 | $46.64 | 221828 |
| 2023-06-09 | 45.97 | $46.32 | 276132 |
| 2023-06-08 | 46.04 | $46.45 | 197300 |
| 2023-06-07 | 46.12 | $46.66 | 552325 |
| 2023-06-06 | 46.20 | $46.55 | 370300 |
| 2023-06-05 | 46.29 | $46.45 | 285193 |
| 2023-06-02 | 46.38 | $46.64 | 588031 |
| 2023-06-01 | 46.44 | $45.82 | 561700 |
| 2023-05-31 | 46.55 | $45.92 | 653400 |
| 2023-05-30 | 46.66 | $45.54 | 275000 |
| 2023-05-26 | 46.78 | $45.18 | 396800 |
| 2023-05-25 | 46.93 | $45.37 | 453500 |
| 2023-05-24 | 47.08 | $45.62 | 709035 |
| 2023-05-23 | 47.23 | $45.75 | 377000 |
| 2023-05-22 | 47.38 | $45.66 | 403800 |
| 2023-05-19 | 47.54 | $45.54 | 546100 |
| 2023-05-18 | 47.70 | $45.89 | 712500 |
| 2023-05-17 | 47.85 | $45.91 | 778147 |
| 2023-05-16 | 48.01 | $45.20 | 2.9M |
| 2023-05-15 | 48.20 | $45.12 | 3.1M |
| 2023-05-12 | 48.39 | $47.76 | 425900 |
| 2023-05-11 | 48.44 | $47.81 | 540100 |
| 2023-05-10 | 48.50 | $48.02 | 498500 |
| 2023-05-09 | 48.53 | $48.15 | 347500 |
| 2023-05-08 | 48.56 | $48.40 | 769705 |
| 2023-05-05 | 48.59 | $48.39 | 783600 |
| 2023-05-04 | 48.61 | $47.82 | 410400 |
| 2023-05-03 | 48.67 | $48.01 | 672100 |
| 2023-05-02 | 48.70 | $48.05 | 512214 |
| 2023-05-01 | 48.73 | $48.03 | 300900 |
| 2023-04-28 | 48.76 | $48.13 | 390039 |
| 2023-04-27 | 48.79 | $48.30 | 436344 |
| 2023-04-26 | 48.81 | $48.65 | 520600 |
| 2023-04-25 | 48.80 | $48.77 | 334800 |
| 2023-04-24 | 48.80 | $48.81 | 251500 |
| 2023-04-21 | 48.79 | $48.84 | 831234 |
| 2023-04-20 | 48.77 | $48.90 | 1.6M |
| 2023-04-19 | 48.76 | $49.06 | 493600 |
| 2023-04-18 | 48.75 | $48.98 | 535308 |
| 2023-04-17 | 48.75 | $48.94 | 734221 |
| 2023-04-14 | 48.74 | $48.79 | 233544 |
| 2023-04-13 | 48.75 | $48.89 | 623700 |
| 2023-04-12 | 48.75 | $48.78 | 244600 |
| 2023-04-11 | 48.76 | $48.71 | 312200 |
| 2023-04-10 | 48.76 | $48.98 | 524000 |
| 2023-04-06 | 48.76 | $48.80 | 376508 |
| 2023-04-05 | 48.78 | $48.90 | 482307 |
| 2023-04-04 | 48.79 | $48.75 | 617311 |
| 2023-04-03 | 48.79 | $48.50 | 601600 |
| 2023-03-31 | 48.82 | $48.68 | 831349 |
| 2023-03-30 | 48.83 | $48.80 | 521800 |
| 2023-03-29 | 48.84 | $48.58 | 981900 |
| 2023-03-28 | 48.85 | $48.61 | 458840 |
| 2023-03-27 | 48.87 | $48.64 | 451900 |
| 2023-03-24 | 48.89 | $48.63 | 363200 |
| 2023-03-23 | 48.92 | $48.46 | 937443 |
| 2023-03-22 | 48.96 | $48.68 | 725300 |
| 2023-03-21 | 49.00 | $48.94 | 612944 |
| 2023-03-20 | 49.02 | $49.02 | 504600 |
| 2023-03-17 | 49.03 | $48.66 | 1.8M |
| 2023-03-16 | 49.05 | $48.91 | 872600 |
| 2023-03-15 | 49.07 | $48.93 | 597300 |
| 2023-03-14 | 49.09 | $48.95 | 685918 |
| 2023-03-13 | 49.11 | $48.82 | 942133 |
| 2023-03-10 | 49.13 | $49.00 | 945900 |
| 2023-03-09 | 49.14 | $49.09 | 1.0M |
| 2023-03-08 | 49.14 | $49.16 | 661652 |
| 2023-03-07 | 49.14 | $48.80 | 446900 |
| 2023-03-06 | 49.16 | $49.08 | 287633 |
| 2023-03-03 | 49.15 | $48.92 | 301800 |
| 2023-03-02 | 49.16 | $48.94 | 365708 |
| 2023-03-01 | 49.18 | $48.67 | 908523 |
| 2023-02-28 | 49.22 | $49.00 | 433329 |
| 2023-02-27 | 49.22 | $49.12 | 495400 |
| 2023-02-24 | 49.23 | $49.27 | 308700 |
| 2023-02-23 | 49.24 | $49.25 | 819400 |
| 2023-02-22 | 49.24 | $49.44 | 565500 |
| 2023-02-21 | 49.23 | $49.27 | 304100 |
| 2023-02-17 | 49.24 | $49.23 | 513548 |
| 2023-02-16 | 49.26 | $49.16 | 734402 |
| 2023-02-15 | 49.27 | $49.27 | 391100 |
| 2023-02-14 | 49.27 | $49.30 | 459600 |
| 2023-02-13 | 49.27 | $49.47 | 474400 |
| 2023-02-10 | 49.26 | $49.24 | 518100 |
| 2023-02-09 | 49.25 | $49.14 | 382533 |
| 2023-02-08 | 49.25 | $49.15 | 679000 |
| 2023-02-07 | 49.24 | $49.05 | 500608 |
| 2023-02-06 | 49.24 | $49.16 | 406021 |
| 2023-02-03 | 49.24 | $49.02 | 399937 |
| 2023-02-02 | 49.23 | $49.04 | 1.3M |
| 2023-02-01 | 49.23 | $49.25 | 1.4M |
| 2023-01-31 | 49.22 | $49.48 | 717200 |
| 2023-01-30 | 49.18 | $49.17 | 508901 |
| 2023-01-27 | 49.18 | $49.29 | 501700 |
| 2023-01-26 | 49.16 | $49.32 | 331400 |
| 2023-01-25 | 49.13 | $49.28 | 767700 |
| 2023-01-24 | 49.10 | $49.30 | 696047 |
| 2023-01-23 | 49.07 | $49.50 | 568007 |
| 2023-01-20 | 49.04 | $49.51 | 652433 |
| 2023-01-19 | 49.00 | $49.39 | 571618 |
| 2023-01-18 | 48.98 | $49.26 | 640741 |
| 2023-01-17 | 48.96 | $49.47 | 713800 |
| 2023-01-13 | 48.94 | $49.18 | 931500 |
| 2023-01-12 | 48.93 | $49.11 | 721300 |
| 2023-01-11 | 48.92 | $49.05 | 1.0M |
| 2023-01-10 | 48.92 | $49.03 | 682300 |
| 2023-01-09 | 48.91 | $49.05 | 776700 |
| 2023-01-06 | 48.91 | $49.02 | 672300 |
| 2023-01-05 | 48.91 | $48.91 | 447600 |
| 2023-01-04 | 48.91 | $49.01 | 525900 |
| 2023-01-03 | 48.90 | $49.00 | 538100 |
| 2022-12-30 | 48.89 | $48.79 | 433210 |
| 2022-12-29 | 48.88 | $49.05 | 432910 |
| 2022-12-28 | 48.88 | $48.90 | 279111 |
| 2022-12-27 | 48.87 | $48.82 | 244841 |
| 2022-12-23 | 48.87 | $48.74 | 322310 |
| 2022-12-22 | 48.87 | $48.60 | 517200 |
| 2022-12-21 | 48.87 | $48.82 | 382700 |
| 2022-12-20 | 48.85 | $48.82 | 618025 |
| 2022-12-19 | 48.83 | $48.88 | 331900 |
| 2022-12-16 | 48.80 | $49.01 | 1.6M |
| 2022-12-15 | 48.75 | $49.00 | 497138 |
| 2022-12-14 | 48.69 | $48.98 | 506038 |
| 2022-12-13 | 48.63 | $48.90 | 1.1M |
| 2022-12-12 | 48.55 | $49.05 | 647600 |
| 2022-12-09 | 48.46 | $48.90 | 403100 |
| 2022-12-08 | 48.38 | $48.97 | 456700 |
| 2022-12-07 | 48.30 | $48.98 | 768300 |
| 2022-12-06 | 48.20 | $49.00 | 545013 |
| 2022-12-05 | 48.09 | $48.79 | 593500 |
| 2022-12-02 | 48.00 | $48.83 | 556100 |
| 2022-12-01 | 47.89 | $48.65 | 911135 |
| 2022-11-30 | 47.79 | $49.00 | 1.1M |
| 2022-11-29 | 47.67 | $48.75 | 634038 |
| 2022-11-28 | 47.56 | $48.72 | 842844 |
| 2022-11-25 | 47.44 | $48.76 | 258900 |
| 2022-11-23 | 47.30 | $48.55 | 713444 |
| 2022-11-22 | 47.17 | $48.43 | 469100 |
| 2022-11-21 | 47.07 | $48.38 | 358011 |
| 2022-11-18 | 46.97 | $48.30 | 401800 |
| 2022-11-17 | 46.86 | $47.97 | 549045 |
| 2022-11-16 | 46.75 | $47.82 | 721500 |
| 2022-11-15 | 46.67 | $47.90 | 382500 |
| 2022-11-14 | 46.58 | $47.25 | 621037 |
| 2022-11-11 | 46.53 | $47.33 | 521300 |
| 2022-11-10 | 46.44 | $47.29 | 1.3M |
| 2022-11-09 | 46.39 | $47.23 | 932510 |
| 2022-11-08 | 46.34 | $47.06 | 554035 |
| 2022-11-07 | 46.28 | $46.76 | 633526 |
| 2022-11-04 | 46.25 | $46.92 | 544510 |
| 2022-11-03 | 46.21 | $46.70 | 372300 |
| 2022-11-02 | 46.19 | $46.66 | 585000 |
| 2022-11-01 | 46.19 | $46.64 | 437804 |
| 2022-10-31 | 46.20 | $46.47 | 490300 |
| 2022-10-28 | 46.18 | $46.34 | 1.0M |
| 2022-10-27 | 46.15 | $45.95 | 601200 |
| 2022-10-26 | 46.16 | $45.95 | 750523 |
| 2022-10-25 | 46.19 | $46.42 | 850770 |
| 2022-10-24 | 46.18 | $46.40 | 398300 |
| 2022-10-21 | 46.18 | $46.07 | 600434 |
| 2022-10-20 | 46.22 | $45.80 | 1.1M |
| 2022-10-19 | 46.29 | $46.31 | 538433 |
| 2022-10-18 | 46.33 | $46.13 | 763800 |
| 2022-10-17 | 46.40 | $46.07 | 566044 |
| 2022-10-14 | 46.49 | $45.71 | 877600 |
| 2022-10-13 | 46.58 | $46.27 | 1.4M |
| 2022-10-12 | 46.63 | $46.17 | 3.1M |
| 2022-10-11 | 46.68 | $45.90 | 1.1M |
| 2022-10-10 | 46.74 | $46.15 | 897000 |
| 2022-10-07 | 46.81 | $46.09 | 1.2M |
| 2022-10-06 | 46.87 | $46.20 | 1.1M |
| 2022-10-05 | 46.94 | $46.85 | 863018 |
| 2022-10-04 | 46.99 | $46.75 | 771200 |
| 2022-10-03 | 47.02 | $46.13 | 855900 |
| 2022-09-30 | 47.10 | $45.73 | 1.0M |
| 2022-09-29 | 47.21 | $46.00 | 1.3M |
| 2022-09-28 | 47.28 | $46.56 | 793234 |
| 2022-09-27 | 47.32 | $46.23 | 1.1M |
| 2022-09-26 | 47.39 | $46.57 | 941547 |
| 2022-09-23 | 47.44 | $46.75 | 944000 |
| 2022-09-22 | 47.50 | $47.19 | 915000 |
| 2022-09-21 | 47.53 | $47.20 | 478345 |
| 2022-09-20 | 47.55 | $47.44 | 614004 |
| 2022-09-19 | 47.57 | $47.81 | 370719 |
| 2022-09-16 | 47.58 | $47.51 | 848200 |
| 2022-09-15 | 47.62 | $47.28 | 425606 |
| 2022-09-14 | 47.67 | $47.31 | 824834 |
| 2022-09-13 | 47.72 | $47.13 | 737310 |
| 2022-09-12 | 47.80 | $47.37 | 2.3M |
| 2022-09-09 | 47.86 | $47.35 | 500200 |
| 2022-09-08 | 47.90 | $47.58 | 981311 |
| 2022-09-07 | 47.95 | $47.83 | 1.1M |
| 2022-09-06 | 47.97 | $47.44 | 374931 |
| 2022-09-02 | 48.00 | $47.64 | 493100 |
| 2022-09-01 | 48.02 | $47.94 | 533542 |
| 2022-08-31 | 48.04 | $47.43 | 436820 |
| 2022-08-30 | 48.09 | $47.47 | 606909 |
| 2022-08-29 | 48.12 | $47.61 | 397600 |
| 2022-08-26 | 48.15 | $47.61 | 241800 |
| 2022-08-25 | 48.18 | $47.86 | 131513 |
| 2022-08-24 | 48.21 | $47.70 | 214848 |
| 2022-08-23 | 48.20 | $47.63 | 190100 |
| 2022-08-22 | 48.20 | $47.85 | 335640 |
| 2022-08-19 | 48.18 | $48.07 | 353340 |
| 2022-08-18 | 48.13 | $48.37 | 257840 |
| 2022-08-17 | 48.04 | $48.29 | 238425 |
| 2022-08-16 | 47.98 | $48.30 | 360300 |
| 2022-08-15 | 47.93 | $48.68 | 376920 |
| 2022-08-12 | 47.85 | $48.61 | 542900 |
| 2022-08-11 | 47.78 | $47.99 | 383311 |
| 2022-08-10 | 47.74 | $48.60 | 350518 |
| 2022-08-09 | 47.68 | $48.25 | 492438 |
| 2022-08-08 | 47.64 | $48.08 | 202847 |
| 2022-08-05 | 47.61 | $48.10 | 337230 |
| 2022-08-04 | 47.57 | $48.20 | 557234 |
| 2022-08-03 | 47.53 | $48.49 | 378120 |
| 2022-08-02 | 47.48 | $48.07 | 494800 |
| 2022-08-01 | 47.45 | $48.26 | 262300 |
| 2022-07-29 | 47.47 | $48.27 | 430117 |
| 2022-07-28 | 47.44 | $48.45 | 514200 |
| 2022-07-27 | 47.40 | $47.53 | 324100 |
| 2022-07-26 | 47.39 | $47.50 | 354900 |
| 2022-07-25 | 47.37 | $47.48 | 298400 |
| 2022-07-22 | 47.38 | $46.98 | 290800 |
| 2022-07-21 | 47.37 | $46.73 | 315300 |
| 2022-07-20 | 47.32 | $46.93 | 929000 |
| 2022-07-19 | 47.22 | $47.39 | 296500 |
| 2022-07-18 | 47.09 | $47.18 | 364300 |
| 2022-07-15 | 46.95 | $47.18 | 304600 |
| 2022-07-14 | 46.83 | $47.21 | 263902 |
| 2022-07-13 | 46.70 | $47.26 | 632521 |
| 2022-07-12 | 46.58 | $47.45 | 1.1M |
| 2022-07-11 | 46.50 | $47.57 | 412827 |
| 2022-07-08 | 46.45 | $47.21 | 323936 |
| 2022-07-07 | 46.43 | $47.37 | 574900 |
| 2022-07-06 | 46.44 | $47.48 | 329349 |
| 2022-07-05 | 46.43 | $47.61 | 635200 |
| 2022-07-01 | 46.41 | $48.57 | 1.2M |
| 2022-06-30 | 46.36 | $47.78 | 511500 |
| 2022-06-29 | 46.34 | $47.54 | 368832 |
| 2022-06-28 | 46.34 | $47.28 | 497922 |
| 2022-06-27 | 46.35 | $47.23 | 665040 |
| 2022-06-24 | 46.36 | $47.68 | 1.3M |
| 2022-06-23 | 46.35 | $46.67 | 856645 |
| 2022-06-22 | 46.36 | $45.81 | 1.2M |
| 2022-06-21 | 46.41 | $44.89 | 826427 |
| 2022-06-17 | 46.48 | $44.82 | 779544 |
| 2022-06-16 | 46.57 | $44.33 | 597600 |
| 2022-06-15 | 46.69 | $44.75 | 706400 |
| 2022-06-14 | 46.79 | $44.71 | 1.2M |
| 2022-06-13 | 46.88 | $44.87 | 1.1M |
| 2022-06-10 | 46.97 | $45.85 | 371700 |
| 2022-06-09 | 47.01 | $46.51 | 430800 |
| 2022-06-08 | 46.96 | $46.80 | 346333 |
| 2022-06-07 | 46.89 | $47.55 | 985800 |
| 2022-06-06 | 46.79 | $47.25 | 603500 |
| 2022-06-03 | 46.73 | $47.33 | 223000 |
| 2022-06-02 | 46.66 | $47.49 | 205206 |
| 2022-06-01 | 46.60 | $47.44 | 254926 |
| 2022-05-31 | 46.53 | $47.53 | 395723 |
| 2022-05-27 | 46.45 | $47.50 | 223200 |
| 2022-05-26 | 46.41 | $47.37 | 234400 |
| 2022-05-25 | 46.43 | $47.45 | 395400 |
| 2022-05-24 | 46.45 | $46.87 | 307537 |
| 2022-05-23 | 46.50 | $46.80 | 238635 |
| 2022-05-20 | 46.56 | $46.36 | 554100 |
| 2022-05-19 | 46.63 | $46.61 | 745129 |
| 2022-05-18 | 46.69 | $46.66 | 549500 |
| 2022-05-17 | 46.75 | $46.90 | 468931 |
| 2022-05-16 | 46.80 | $46.43 | 1.1M |
| 2022-05-13 | 46.86 | $46.62 | 345506 |
| 2022-05-12 | 46.93 | $46.69 | 1.2M |
| 2022-05-11 | 47.00 | $45.56 | 576900 |
| 2022-05-10 | 47.11 | $45.40 | 598904 |
| 2022-05-09 | 47.23 | $45.58 | 1.3M |
| 2022-05-06 | 47.35 | $46.00 | 973800 |
| 2022-05-05 | 47.42 | $45.98 | 562100 |
| 2022-05-04 | 47.52 | $46.18 | 431711 |
| 2022-05-03 | 47.59 | $46.07 | 298041 |
| 2022-05-02 | 47.67 | $46.06 | 531100 |
| 2022-04-29 | 47.75 | $46.66 | 754800 |
| 2022-04-28 | 47.80 | $47.75 | 878536 |
| 2022-04-27 | 47.82 | $47.78 | 1.5M |
| 2022-04-26 | 47.80 | $47.85 | 1.1M |
| 2022-04-25 | 47.74 | $48.04 | 1.1M |
| 2022-04-22 | 47.68 | $47.78 | 309839 |
| 2022-04-21 | 47.61 | $47.81 | 467315 |
| 2022-04-20 | 47.54 | $47.87 | 796809 |
| 2022-04-19 | 47.44 | $47.81 | 382100 |
| 2022-04-18 | 47.36 | $47.75 | 614200 |
| 2022-04-14 | 47.28 | $48.04 | 663000 |
| 2022-04-13 | 47.18 | $48.00 | 297600 |
| 2022-04-12 | 47.06 | $47.78 | 344024 |
| 2022-04-11 | 46.96 | $47.84 | 287242 |
| 2022-04-08 | 46.85 | $47.85 | 634403 |
| 2022-04-07 | 46.74 | $47.56 | 664400 |
| 2022-04-06 | 46.65 | $47.88 | 659200 |
| 2022-04-05 | 46.54 | $47.52 | 656430 |
| 2022-04-04 | 46.47 | $47.75 | 694309 |
| 2022-04-01 | 46.39 | $47.76 | 888540 |
| 2022-03-31 | 46.29 | $47.67 | 554500 |
| 2022-03-30 | 46.16 | $48.13 | 990127 |
| 2022-03-29 | 46.01 | $47.28 | 1.0M |
| 2022-03-28 | 45.88 | $46.66 | 517512 |
| 2022-03-25 | 45.80 | $46.88 | 1.0M |
| 2022-03-24 | 45.71 | $46.38 | 398435 |
| 2022-03-23 | 45.63 | $46.30 | 629934 |
| 2022-03-22 | 45.53 | $45.94 | 787710 |
| 2022-03-21 | 45.47 | $46.16 | 560310 |
| 2022-03-18 | 45.39 | $46.13 | 883830 |
| 2022-03-17 | 45.32 | $46.13 | 462700 |
| 2022-03-16 | 45.26 | $45.66 | 1.4M |
| 2022-03-15 | 45.21 | $45.71 | 524124 |
| 2022-03-14 | 45.14 | $45.59 | 319800 |
| 2022-03-11 | 45.09 | $45.72 | 791600 |
| 2022-03-10 | 45.07 | $45.80 | 429824 |
| 2022-03-09 | 45.05 | $45.72 | 200822 |
| 2022-03-08 | 45.05 | $46.02 | 403200 |
| 2022-03-07 | 45.02 | $46.11 | 570100 |
| 2022-03-04 | 44.99 | $45.84 | 593648 |
| 2022-03-03 | 44.97 | $44.99 | 761318 |
| 2022-03-02 | 44.96 | $45.16 | 420612 |
| 2022-03-01 | 44.93 | $44.64 | 525100 |
| 2022-02-28 | 44.94 | $45.17 | 624447 |
| 2022-02-25 | 44.90 | $44.93 | 414923 |
| 2022-02-24 | 44.88 | $44.82 | 839200 |
| 2022-02-23 | 44.85 | $44.35 | 429300 |
| 2022-02-22 | 44.85 | $44.70 | 1.4M |
| 2022-02-18 | 44.85 | $44.70 | 366700 |
| 2022-02-17 | 44.88 | $44.69 | 426800 |
| 2022-02-16 | 44.90 | $44.86 | 408509 |
| 2022-02-15 | 44.91 | $44.65 | 650300 |
| 2022-02-14 | 44.94 | $44.31 | 402800 |
| 2022-02-11 | 45.03 | $44.66 | 353345 |
| 2022-02-10 | 45.09 | $45.19 | 871702 |
| 2022-02-09 | 45.13 | $45.56 | 385700 |
| 2022-02-08 | 45.14 | $45.56 | 734138 |
| 2022-02-07 | 45.17 | $45.48 | 2.0M |
| 2022-02-04 | 45.19 | $45.45 | 1.2M |
| 2022-02-03 | 45.22 | $45.52 | 691800 |
| 2022-02-02 | 45.22 | $44.83 | 758300 |
| 2022-02-01 | 45.26 | $44.52 | 386730 |
| 2022-01-31 | 45.31 | $44.81 | 417300 |
| 2022-01-28 | 45.35 | $44.49 | 420932 |
| 2022-01-27 | 45.42 | $44.39 | 598505 |
| 2022-01-26 | 45.48 | $44.25 | 562500 |
| 2022-01-25 | 45.55 | $44.37 | 1.1M |
| 2022-01-24 | 45.58 | $44.75 | 921423 |
| 2022-01-21 | 45.60 | $45.32 | 1.3M |
| 2022-01-20 | 45.58 | $44.99 | 763204 |
| 2022-01-19 | 45.57 | $45.01 | 757700 |
| 2022-01-18 | 45.57 | $45.26 | 634647 |
| 2022-01-14 | 45.56 | $46.19 | 719400 |
| 2022-01-13 | 45.50 | $45.93 | 422000 |
| 2022-01-12 | 45.48 | $45.85 | 907328 |
| 2022-01-11 | 45.45 | $45.76 | 776320 |
| 2022-01-10 | 45.43 | $46.13 | 1.2M |
| 2022-01-07 | 45.40 | $45.97 | 1.1M |
| 2022-01-06 | 45.35 | $45.97 | 569800 |
| 2022-01-05 | 45.33 | $45.66 | 1.8M |
| 2022-01-04 | 45.34 | $45.66 | 844300 |
| 2022-01-03 | 45.33 | $45.43 | 361400 |
| 2021-12-31 | 45.33 | $45.61 | 266529 |
| 2021-12-30 | 45.30 | $45.85 | 585500 |
| 2021-12-29 | 45.42 | $45.62 | 522343 |
| 2021-12-28 | 45.60 | $45.57 | 351700 |
| 2021-12-27 | 45.80 | $45.16 | 631600 |
| 2021-12-23 | 46.03 | $45.07 | 1.8M |
| 2021-12-22 | 46.26 | $44.97 | 515700 |
| 2021-12-21 | 46.50 | $44.80 | 303800 |
| 2021-12-20 | 46.75 | $44.89 | 693500 |
| 2021-12-17 | 46.98 | $45.07 | 1.6M |
| 2021-12-16 | 47.21 | $45.09 | 489006 |
| 2021-12-15 | 47.44 | $45.56 | 839700 |
| 2021-12-14 | 47.64 | $45.25 | 625100 |
| 2021-12-13 | 47.87 | $45.29 | 1.4M |
| 2021-12-10 | 48.05 | $45.56 | 2.4M |
| 2021-12-09 | 48.20 | $44.94 | 6.1M |
| 2021-12-08 | 48.40 | $45.63 | 968600 |
| 2021-12-07 | 48.56 | $45.73 | 698621 |
| 2021-12-06 | 48.72 | $45.60 | 1.3M |
| 2021-12-03 | 48.86 | $45.27 | 1.1M |
| 2021-12-02 | 49.01 | $45.16 | 3.5M |
| 2021-12-01 | 49.14 | $48.20 | 1.6M |
| 2021-11-30 | 49.15 | $49.24 | 768907 |
| 2021-11-29 | 49.17 | $49.60 | 376400 |
| 2021-11-26 | 49.18 | $49.62 | 356011 |
| 2021-11-24 | 49.20 | $49.77 | 358905 |
| 2021-11-23 | 49.20 | $49.79 | 407400 |
| 2021-11-22 | 49.20 | $49.75 | 275641 |
| 2021-11-19 | 49.20 | $49.45 | 700328 |
| 2021-11-18 | 49.21 | $49.63 | 296743 |
| 2021-11-17 | 49.22 | $49.67 | 753212 |
| 2021-11-16 | 49.22 | $49.68 | 576705 |
| 2021-11-15 | 49.22 | $49.75 | 1.2M |
| 2021-11-12 | 49.22 | $48.87 | 317300 |
| 2021-11-11 | 49.26 | $48.71 | 309219 |
| 2021-11-10 | 49.30 | $48.82 | 308347 |
| 2021-11-09 | 49.34 | $48.95 | 483600 |
| 2021-11-08 | 49.38 | $48.78 | 529946 |
| 2021-11-05 | 49.42 | $48.52 | 823800 |
| 2021-11-04 | 49.47 | $48.25 | 1.1M |
| 2021-11-03 | 49.55 | $47.65 | 3.6M |
| 2021-11-02 | 49.66 | $48.44 | 1.9M |
| 2021-11-01 | 49.71 | $49.73 | 506509 |
| 2021-10-29 | 49.70 | $49.75 | 388031 |
| 2021-10-28 | 49.70 | $50.04 | 287847 |
| 2021-10-27 | 49.67 | $49.78 | 340506 |
| 2021-10-26 | 49.66 | $49.80 | 237200 |
| 2021-10-25 | 49.64 | $49.70 | 297902 |
| 2021-10-22 | 49.63 | $49.69 | 507506 |
| 2021-10-21 | 49.62 | $49.75 | 357709 |
| 2021-10-20 | 49.61 | $49.79 | 500100 |
| 2021-10-19 | 49.59 | $49.69 | 408200 |
| 2021-10-18 | 49.58 | $49.67 | 262500 |
| 2021-10-15 | 49.57 | $49.62 | 531307 |
| 2021-10-14 | 49.56 | $49.63 | 261700 |
| 2021-10-13 | 49.56 | $49.62 | 240100 |
| 2021-10-12 | 49.56 | $49.63 | 240547 |
| 2021-10-11 | 49.56 | $49.56 | 161600 |
| 2021-10-08 | 49.57 | $49.59 | 557228 |
| 2021-10-07 | 49.57 | $49.84 | 1.0M |
| 2021-10-06 | 49.56 | $49.82 | 674500 |
| 2021-10-05 | 49.56 | $49.49 | 767219 |
| 2021-10-04 | 49.57 | $49.60 | 576607 |
| 2021-10-01 | 49.57 | $49.62 | 531438 |
| 2021-09-30 | 49.57 | $49.48 | 345141 |
| 2021-09-29 | 49.57 | $49.54 | 532033 |
| 2021-09-28 | 49.57 | $49.40 | 621700 |
| 2021-09-27 | 49.58 | $49.50 | 531000 |
| 2021-09-24 | 49.59 | $49.50 | 438300 |
| 2021-09-23 | 49.60 | $49.51 | 335800 |
| 2021-09-22 | 49.60 | $49.51 | 841000 |
| 2021-09-21 | 49.60 | $49.51 | 612700 |
| 2021-09-20 | 49.57 | $49.52 | 980200 |
| 2021-09-17 | 49.54 | $49.41 | 2.1M |
| 2021-09-16 | 49.50 | $49.52 | 675400 |
| 2021-09-15 | 49.45 | $49.62 | 626600 |
| 2021-09-14 | 49.40 | $49.62 | 423300 |
| 2021-09-13 | 49.34 | $49.73 | 489631 |
| 2021-09-10 | 49.27 | $49.65 | 760400 |
| 2021-09-09 | 49.18 | $49.65 | 1.2M |
| 2021-09-08 | 49.08 | $49.83 | 1.4M |
| 2021-09-07 | 48.97 | $49.60 | 816131 |
| 2021-09-03 | 48.88 | $49.64 | 385300 |
| 2021-09-02 | 48.78 | $49.59 | 720515 |
| 2021-09-01 | 48.70 | $49.60 | 752700 |
| 2021-08-31 | 48.62 | $49.50 | 584100 |
| 2021-08-30 | 48.56 | $49.60 | 817943 |
| 2021-08-27 | 48.50 | $49.66 | 1.1M |
| 2021-08-26 | 48.43 | $49.65 | 1.0M |
| 2021-08-25 | 48.37 | $49.59 | 1.1M |
| 2021-08-24 | 48.30 | $49.56 | 1.8M |
| 2021-08-23 | 48.24 | $48.76 | 498900 |
| 2021-08-20 | 48.24 | $48.98 | 488400 |
| 2021-08-19 | 48.22 | $48.58 | 393802 |
| 2021-08-18 | 48.22 | $48.57 | 353415 |
| 2021-08-17 | 48.22 | $48.62 | 522602 |
| 2021-08-16 | 48.23 | $48.40 | 430900 |
| 2021-08-13 | 48.24 | $48.27 | 589106 |
| 2021-08-12 | 48.27 | $47.90 | 605500 |
| 2021-08-11 | 48.30 | $47.79 | 405800 |
| 2021-08-10 | 48.34 | $47.55 | 402900 |
| 2021-08-09 | 48.39 | $47.72 | 575813 |
| 2021-08-06 | 48.44 | $47.71 | 543619 |
| 2021-08-05 | 48.49 | $47.94 | 536028 |
| 2021-08-04 | 48.53 | $48.09 | 1.2M |
| 2021-08-03 | 48.57 | $48.29 | 500200 |
| 2021-08-02 | 48.60 | $48.33 | 936123 |
| 2021-07-30 | 48.63 | $48.33 | 552200 |
| 2021-07-29 | 48.65 | $48.32 | 296700 |
| 2021-07-28 | 48.68 | $48.37 | 311235 |
| 2021-07-27 | 48.70 | $48.37 | 536228 |
| 2021-07-26 | 48.71 | $48.60 | 216100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
57.57
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
36.61
Average
48.35
Maximum
59.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.57 | $58.31 | 40532 |
| 2026-07-23 | 57.49 | $58.30 | 461435 |
| 2026-07-22 | 57.41 | $58.30 | 788025 |
| 2026-07-21 | 57.31 | $58.09 | 891500 |
| 2026-07-20 | 57.23 | $57.80 | 1.3M |
| 2026-07-17 | 57.17 | $57.41 | 1.5M |
| 2026-07-16 | 57.15 | $57.57 | 1.1M |
| 2026-07-15 | 57.10 | $57.11 | 830900 |
| 2026-07-14 | 57.10 | $57.00 | 523529 |
| 2026-07-13 | 57.11 | $57.09 | 446523 |
| 2026-07-10 | 57.12 | $56.87 | 482022 |
| 2026-07-09 | 57.14 | $56.54 | 2.3M |
| 2026-07-08 | 57.21 | $56.40 | 880743 |
| 2026-07-07 | 57.29 | $56.57 | 1.1M |
| 2026-07-06 | 57.37 | $56.64 | 1.5M |
| 2026-07-02 | 57.44 | $56.94 | 7.1M |
| 2026-07-01 | 57.50 | $56.72 | 1.4M |
| 2026-06-30 | 57.58 | $56.78 | 1.6M |
| 2026-06-29 | 57.66 | $56.91 | 1.6M |
| 2026-06-26 | 57.74 | $57.13 | 4.9M |
| 2026-06-25 | 57.80 | $57.49 | 1.1M |
| 2026-06-24 | 57.84 | $57.48 | 1.2M |
| 2026-06-23 | 57.88 | $57.36 | 1.4M |
| 2026-06-22 | 57.93 | $57.35 | 1.4M |
| 2026-06-18 | 57.99 | $57.06 | 3.7M |
| 2026-06-17 | 58.09 | $56.45 | 2.0M |
| 2026-06-16 | 58.26 | $56.88 | 2.5M |
| 2026-06-15 | 58.41 | $57.05 | 1.1M |
| 2026-06-12 | 58.55 | $57.06 | 1.9M |
| 2026-06-11 | 58.71 | $57.14 | 2.5M |
| 2026-06-10 | 58.87 | $57.45 | 1.8M |
| 2026-06-09 | 59.02 | $57.78 | 2.4M |
| 2026-06-08 | 59.15 | $58.09 | 5.8M |
| 2026-06-05 | 59.26 | $59.33 | 944600 |
| 2026-06-04 | 59.25 | $59.28 | 734800 |
| 2026-06-03 | 59.25 | $59.02 | 1.7M |
| 2026-06-02 | 59.28 | $59.23 | 942600 |
| 2026-06-01 | 59.28 | $59.09 | 1.4M |
| 2026-05-29 | 59.30 | $59.21 | 1.9M |
| 2026-05-28 | 59.31 | $59.41 | 871224 |
| 2026-05-27 | 59.30 | $59.48 | 988700 |
| 2026-05-26 | 59.28 | $59.45 | 1.3M |
| 2026-05-22 | 59.26 | $59.47 | 1.1M |
| 2026-05-21 | 59.24 | $59.47 | 1.1M |
| 2026-05-20 | 59.22 | $59.48 | 1.4M |
| 2026-05-19 | 59.19 | $59.45 | 982700 |
| 2026-05-18 | 59.16 | $59.43 | 1.7M |
| 2026-05-15 | 59.14 | $59.25 | 1.7M |
| 2026-05-14 | 59.12 | $59.34 | 879554 |
| 2026-05-13 | 59.10 | $59.35 | 1.2M |
| 2026-05-12 | 59.07 | $59.29 | 1.0M |
| 2026-05-11 | 59.05 | $59.25 | 1.2M |
| 2026-05-08 | 59.03 | $58.99 | 4.4M |
| 2026-05-07 | 59.04 | $59.24 | 2.2M |
| 2026-05-06 | 59.01 | $59.19 | 1.8M |
| 2026-05-05 | 59.00 | $59.17 | 1.3M |
| 2026-05-04 | 58.98 | $59.19 | 1.1M |
| 2026-05-01 | 58.95 | $59.20 | 2.0M |
| 2026-04-30 | 58.93 | $59.06 | 1.2M |
| 2026-04-29 | 58.92 | $58.86 | 1.0M |
| 2026-04-28 | 58.92 | $58.97 | 829000 |
| 2026-04-27 | 58.92 | $58.92 | 1.2M |
| 2026-04-24 | 58.92 | $59.02 | 921900 |
| 2026-04-23 | 58.90 | $59.00 | 1.2M |
| 2026-04-22 | 58.89 | $58.82 | 938330 |
| 2026-04-21 | 58.90 | $58.99 | 1.7M |
| 2026-04-20 | 58.89 | $58.97 | 870219 |
| 2026-04-17 | 58.89 | $58.97 | 899800 |
| 2026-04-16 | 58.88 | $58.99 | 1.3M |
| 2026-04-15 | 58.86 | $59.03 | 970210 |
| 2026-04-14 | 58.85 | $59.11 | 1.1M |
| 2026-04-13 | 58.82 | $59.08 | 830900 |
| 2026-04-10 | 58.79 | $59.18 | 1.0M |
| 2026-04-09 | 58.75 | $59.06 | 2.1M |
| 2026-04-08 | 58.72 | $59.17 | 1.7M |
| 2026-04-07 | 58.67 | $59.13 | 1.4M |
| 2026-04-06 | 58.62 | $58.90 | 946101 |
| 2026-04-02 | 58.59 | $58.85 | 1.4M |
| 2026-04-01 | 58.57 | $58.69 | 858749 |
| 2026-03-31 | 58.55 | $58.46 | 1.2M |
| 2026-03-30 | 58.56 | $58.64 | 1.5M |
| 2026-03-27 | 58.55 | $58.34 | 1.2M |
| 2026-03-26 | 58.58 | $58.25 | 953700 |
| 2026-03-25 | 58.61 | $58.29 | 1.6M |
| 2026-03-24 | 58.64 | $58.50 | 1.3M |
| 2026-03-23 | 58.66 | $58.42 | 1.8M |
| 2026-03-20 | 58.69 | $58.07 | 3.0M |
| 2026-03-19 | 58.75 | $58.29 | 1.3M |
| 2026-03-18 | 58.80 | $58.25 | 1.9M |
| 2026-03-17 | 58.86 | $58.46 | 1.4M |
| 2026-03-16 | 58.90 | $58.55 | 1.2M |
| 2026-03-13 | 58.93 | $58.85 | 1.2M |
| 2026-03-12 | 58.94 | $58.70 | 1.8M |
| 2026-03-11 | 58.97 | $58.52 | 1.2M |
| 2026-03-10 | 59.02 | $58.82 | 1.2M |
| 2026-03-09 | 59.04 | $58.82 | 1.1M |
| 2026-03-06 | 59.06 | $58.88 | 1.3M |
| 2026-03-05 | 59.08 | $58.96 | 1.3M |
| 2026-03-04 | 59.09 | $59.00 | 1.8M |
| 2026-03-03 | 59.10 | $58.93 | 1.5M |
| 2026-03-02 | 59.12 | $59.20 | 1.4M |
| 2026-02-27 | 59.11 | $59.02 | 1.2M |
| 2026-02-26 | 59.12 | $59.15 | 963700 |
| 2026-02-25 | 59.12 | $59.44 | 986037 |
| 2026-02-24 | 59.08 | $59.10 | 1.4M |
| 2026-02-23 | 59.08 | $58.87 | 969500 |
| 2026-02-20 | 59.10 | $59.05 | 2.3M |
| 2026-02-19 | 59.11 | $58.84 | 1.6M |
| 2026-02-18 | 59.14 | $59.25 | 808700 |
| 2026-02-17 | 59.13 | $59.33 | 757819 |
| 2026-02-13 | 59.10 | $59.28 | 1.2M |
| 2026-02-12 | 59.09 | $59.30 | 1.4M |
| 2026-02-11 | 59.06 | $59.32 | 947600 |
| 2026-02-10 | 59.04 | $59.16 | 1.0M |
| 2026-02-09 | 59.02 | $58.98 | 828231 |
| 2026-02-06 | 59.03 | $58.99 | 1.6M |
| 2026-02-05 | 59.03 | $59.03 | 1.5M |
| 2026-02-04 | 59.03 | $58.91 | 945116 |
| 2026-02-03 | 59.04 | $58.91 | 657746 |
| 2026-02-02 | 59.06 | $58.74 | 1.2M |
| 2026-01-30 | 59.09 | $58.92 | 826336 |
| 2026-01-29 | 59.11 | $59.24 | 1.3M |
| 2026-01-28 | 59.10 | $59.30 | 1.1M |
| 2026-01-27 | 59.08 | $59.26 | 1.0M |
| 2026-01-26 | 59.06 | $59.20 | 3.4M |
| 2026-01-23 | 59.04 | $59.24 | 656623 |
| 2026-01-22 | 59.02 | $59.30 | 486321 |
| 2026-01-21 | 58.99 | $59.31 | 838600 |
| 2026-01-20 | 58.96 | $59.30 | 555048 |
| 2026-01-16 | 58.92 | $59.16 | 745000 |
| 2026-01-15 | 58.90 | $59.03 | 716600 |
| 2026-01-14 | 58.88 | $59.10 | 509900 |
| 2026-01-13 | 58.86 | $59.01 | 459700 |
| 2026-01-12 | 58.84 | $58.96 | 1.0M |
| 2026-01-09 | 58.83 | $58.95 | 741900 |
| 2026-01-08 | 58.82 | $59.10 | 551527 |
| 2026-01-07 | 58.79 | $59.13 | 590410 |
| 2026-01-06 | 58.75 | $59.01 | 858600 |
| 2026-01-05 | 58.73 | $58.96 | 765600 |
| 2026-01-02 | 58.70 | $59.05 | 561600 |
| 2025-12-31 | 58.66 | $58.88 | 621748 |
| 2025-12-30 | 58.64 | $58.94 | 1.1M |
| 2025-12-29 | 58.61 | $58.95 | 698016 |
| 2025-12-26 | 58.58 | $58.92 | 460100 |
| 2025-12-24 | 58.54 | $58.95 | 183800 |
| 2025-12-23 | 58.50 | $59.00 | 555300 |
| 2025-12-22 | 58.44 | $58.93 | 662100 |
| 2025-12-19 | 58.39 | $58.75 | 2.6M |
| 2025-12-18 | 58.35 | $58.96 | 1.4M |
| 2025-12-17 | 58.29 | $58.71 | 748100 |
| 2025-12-16 | 58.25 | $58.73 | 903129 |
| 2025-12-15 | 58.19 | $58.88 | 860003 |
| 2025-12-12 | 58.12 | $58.81 | 1.2M |
| 2025-12-11 | 58.05 | $58.47 | 1.0M |
| 2025-12-10 | 58.01 | $58.38 | 1.5M |
| 2025-12-09 | 57.97 | $58.25 | 735727 |
| 2025-12-08 | 57.94 | $58.22 | 992721 |
| 2025-12-05 | 57.91 | $58.23 | 565724 |
| 2025-12-04 | 57.87 | $58.13 | 729211 |
| 2025-12-03 | 57.85 | $58.21 | 934700 |
| 2025-12-02 | 57.81 | $58.01 | 763414 |
| 2025-12-01 | 57.79 | $58.40 | 594607 |
| 2025-11-28 | 57.72 | $58.45 | 397300 |
| 2025-11-26 | 57.64 | $58.15 | 763500 |
| 2025-11-25 | 57.59 | $57.99 | 826147 |
| 2025-11-24 | 57.55 | $58.16 | 1.2M |
| 2025-11-21 | 57.49 | $58.08 | 1.2M |
| 2025-11-20 | 57.42 | $57.79 | 614722 |
| 2025-11-19 | 57.38 | $57.77 | 546317 |
| 2025-11-18 | 57.34 | $57.74 | 559100 |
| 2025-11-17 | 57.30 | $57.80 | 519829 |
| 2025-11-14 | 57.25 | $57.84 | 705326 |
| 2025-11-13 | 57.19 | $57.52 | 1.2M |
| 2025-11-12 | 57.15 | $57.73 | 569559 |
| 2025-11-11 | 57.09 | $57.76 | 607500 |
| 2025-11-10 | 57.02 | $57.79 | 786300 |
| 2025-11-07 | 56.94 | $57.34 | 1.0M |
| 2025-11-06 | 56.90 | $57.07 | 1.1M |
| 2025-11-05 | 56.88 | $56.95 | 416813 |
| 2025-11-04 | 56.87 | $56.95 | 466200 |
| 2025-11-03 | 56.86 | $56.90 | 612300 |
| 2025-10-31 | 56.86 | $56.80 | 506000 |
| 2025-10-30 | 56.87 | $56.82 | 416000 |
| 2025-10-29 | 56.87 | $56.83 | 697300 |
| 2025-10-28 | 56.87 | $56.80 | 870000 |
| 2025-10-27 | 56.88 | $56.77 | 756300 |
| 2025-10-24 | 56.89 | $56.80 | 1.0M |
| 2025-10-23 | 56.90 | $57.01 | 1.2M |
| 2025-10-22 | 56.89 | $57.01 | 1.0M |
| 2025-10-21 | 56.88 | $57.07 | 586910 |
| 2025-10-20 | 56.86 | $57.06 | 455801 |
| 2025-10-17 | 56.84 | $56.99 | 611100 |
| 2025-10-16 | 56.82 | $56.98 | 619223 |
| 2025-10-15 | 56.81 | $56.99 | 770143 |
| 2025-10-14 | 56.79 | $56.87 | 712200 |
| 2025-10-13 | 56.78 | $56.91 | 720954 |
| 2025-10-10 | 56.76 | $56.62 | 1.3M |
| 2025-10-09 | 56.78 | $56.85 | 944800 |
| 2025-10-08 | 56.77 | $56.82 | 602701 |
| 2025-10-07 | 56.77 | $56.80 | 721537 |
| 2025-10-06 | 56.76 | $56.85 | 863009 |
| 2025-10-03 | 56.75 | $56.95 | 793345 |
| 2025-10-02 | 56.73 | $56.85 | 759306 |
| 2025-10-01 | 56.72 | $56.77 | 1.5M |
| 2025-09-30 | 56.72 | $56.55 | 841179 |
| 2025-09-29 | 56.73 | $56.57 | 1.2M |
| 2025-09-26 | 56.75 | $56.63 | 800800 |
| 2025-09-25 | 56.76 | $56.65 | 631100 |
| 2025-09-24 | 56.78 | $56.85 | 512400 |
| 2025-09-23 | 56.77 | $56.89 | 947922 |
| 2025-09-22 | 56.75 | $56.84 | 1.2M |
| 2025-09-19 | 56.75 | $56.57 | 2.5M |
| 2025-09-18 | 56.76 | $56.72 | 905225 |
| 2025-09-17 | 56.77 | $56.61 | 1.0M |
| 2025-09-16 | 56.79 | $56.63 | 903257 |
| 2025-09-15 | 56.80 | $56.89 | 1.0M |
| 2025-09-12 | 56.79 | $56.86 | 634000 |
| 2025-09-11 | 56.79 | $56.96 | 714600 |
| 2025-09-10 | 56.77 | $56.87 | 601332 |
| 2025-09-09 | 56.76 | $56.84 | 704247 |
| 2025-09-08 | 56.75 | $56.73 | 853400 |
| 2025-09-05 | 56.75 | $56.87 | 478400 |
| 2025-09-04 | 56.74 | $56.82 | 729400 |
| 2025-09-03 | 56.73 | $56.69 | 526000 |
| 2025-09-02 | 56.73 | $56.74 | 538209 |
| 2025-08-29 | 56.73 | $56.64 | 643600 |
| 2025-08-28 | 56.74 | $56.50 | 944000 |
| 2025-08-27 | 56.77 | $56.65 | 885900 |
| 2025-08-26 | 56.78 | $56.70 | 681700 |
| 2025-08-25 | 56.79 | $56.76 | 878600 |
| 2025-08-22 | 56.79 | $56.73 | 1.2M |
| 2025-08-21 | 56.80 | $56.55 | 661200 |
| 2025-08-20 | 56.82 | $56.55 | 1.5M |
| 2025-08-19 | 56.85 | $56.67 | 2.0M |
| 2025-08-18 | 56.87 | $56.65 | 1.2M |
| 2025-08-15 | 56.89 | $56.89 | 1.4M |
| 2025-08-14 | 56.89 | $56.98 | 657400 |
| 2025-08-13 | 56.88 | $57.04 | 1.0M |
| 2025-08-12 | 56.87 | $57.09 | 1.0M |
| 2025-08-11 | 56.84 | $57.03 | 980307 |
| 2025-08-08 | 56.83 | $56.76 | 1.3M |
| 2025-08-07 | 56.83 | $57.10 | 1.2M |
| 2025-08-06 | 56.80 | $57.06 | 1.3M |
| 2025-08-05 | 56.78 | $56.83 | 1.5M |
| 2025-08-04 | 56.77 | $57.13 | 1.2M |
| 2025-08-01 | 56.73 | $56.70 | 1.2M |
| 2025-07-31 | 56.74 | $56.79 | 821300 |
| 2025-07-30 | 56.73 | $56.68 | 965224 |
| 2025-07-29 | 56.74 | $56.78 | 1.2M |
| 2025-07-28 | 56.73 | $56.85 | 1.9M |
| 2025-07-25 | 56.72 | $57.10 | 494929 |
| 2025-07-24 | 56.68 | $56.98 | 723900 |
| 2025-07-23 | 56.65 | $57.10 | 863200 |
| 2025-07-22 | 56.60 | $57.04 | 1.2M |
| 2025-07-21 | 56.55 | $57.36 | 1.2M |
| 2025-07-18 | 56.47 | $56.85 | 1.7M |
| 2025-07-17 | 56.43 | $56.68 | 867103 |
| 2025-07-16 | 56.40 | $56.70 | 1.8M |
| 2025-07-15 | 56.37 | $56.66 | 1.4M |
| 2025-07-14 | 56.34 | $56.68 | 1.9M |
| 2025-07-11 | 56.30 | $56.34 | 1.9M |
| 2025-07-10 | 56.30 | $56.26 | 1.6M |
| 2025-07-09 | 56.31 | $56.30 | 1.2M |
| 2025-07-08 | 56.31 | $56.34 | 972228 |
| 2025-07-07 | 56.30 | $56.32 | 965307 |
| 2025-07-03 | 56.30 | $56.32 | 915100 |
| 2025-07-02 | 56.30 | $56.29 | 1.3M |
| 2025-07-01 | 56.30 | $56.50 | 1.6M |
| 2025-06-30 | 56.28 | $56.32 | 2.0M |
| 2025-06-27 | 56.27 | $56.26 | 2.6M |
| 2025-06-26 | 56.28 | $56.39 | 1.5M |
| 2025-06-25 | 56.26 | $56.27 | 1.2M |
| 2025-06-24 | 56.26 | $56.52 | 2.5M |
| 2025-06-23 | 56.24 | $56.60 | 1.2M |
| 2025-06-20 | 56.20 | $56.43 | 1.7M |
| 2025-06-18 | 56.17 | $56.57 | 905700 |
| 2025-06-17 | 56.13 | $56.30 | 1.1M |
| 2025-06-16 | 56.11 | $56.57 | 808240 |
| 2025-06-13 | 56.07 | $56.54 | 788700 |
| 2025-06-12 | 56.02 | $56.74 | 703000 |
| 2025-06-11 | 55.94 | $56.77 | 1.0M |
| 2025-06-10 | 55.85 | $56.60 | 1.1M |
| 2025-06-09 | 55.77 | $56.57 | 871416 |
| 2025-06-06 | 55.69 | $56.75 | 749233 |
| 2025-06-05 | 55.58 | $56.45 | 1.9M |
| 2025-06-04 | 55.49 | $56.54 | 1.2M |
| 2025-06-03 | 55.37 | $56.58 | 1.0M |
| 2025-06-02 | 55.25 | $56.54 | 1.1M |
| 2025-05-30 | 55.11 | $56.69 | 1.2M |
| 2025-05-29 | 54.94 | $56.74 | 2.4M |
| 2025-05-28 | 54.76 | $56.51 | 1.8M |
| 2025-05-27 | 54.57 | $56.90 | 2.4M |
| 2025-05-23 | 54.33 | $56.72 | 3.2M |
| 2025-05-22 | 54.07 | $56.38 | 2.8M |
| 2025-05-21 | 53.83 | $56.30 | 4.2M |
| 2025-05-20 | 53.57 | $56.40 | 5.9M |
| 2025-05-19 | 53.27 | $56.57 | 9.0M |
| 2025-05-16 | 52.93 | $52.88 | 2.2M |
| 2025-05-15 | 52.93 | $53.27 | 916400 |
| 2025-05-14 | 52.90 | $53.09 | 2.2M |
| 2025-05-13 | 52.88 | $53.20 | 954700 |
| 2025-05-12 | 52.84 | $53.00 | 2.0M |
| 2025-05-09 | 52.82 | $52.89 | 714800 |
| 2025-05-08 | 52.82 | $52.67 | 497335 |
| 2025-05-07 | 52.83 | $52.93 | 672331 |
| 2025-05-06 | 52.82 | $52.64 | 542900 |
| 2025-05-05 | 52.84 | $52.56 | 881309 |
| 2025-05-02 | 52.87 | $53.56 | 452233 |
| 2025-05-01 | 52.80 | $53.02 | 612651 |
| 2025-04-30 | 52.78 | $53.20 | 927021 |
| 2025-04-29 | 52.73 | $53.69 | 797800 |
| 2025-04-28 | 52.63 | $53.42 | 373105 |
| 2025-04-25 | 52.55 | $52.97 | 545100 |
| 2025-04-24 | 52.50 | $53.70 | 695126 |
| 2025-04-23 | 52.38 | $53.40 | 493305 |
| 2025-04-22 | 52.27 | $53.34 | 639306 |
| 2025-04-21 | 52.16 | $51.51 | 1.3M |
| 2025-04-17 | 52.23 | $53.40 | 934300 |
| 2025-04-16 | 52.10 | $52.57 | 536316 |
| 2025-04-15 | 52.05 | $52.78 | 733200 |
| 2025-04-14 | 51.98 | $52.84 | 1.3M |
| 2025-04-11 | 51.88 | $51.73 | 1.5M |
| 2025-04-10 | 51.90 | $50.06 | 947024 |
| 2025-04-09 | 52.10 | $50.86 | 2.3M |
| 2025-04-08 | 52.23 | $48.95 | 1.6M |
| 2025-04-07 | 52.57 | $49.78 | 1.9M |
| 2025-04-04 | 52.86 | $51.26 | 1.4M |
| 2025-04-03 | 53.03 | $54.00 | 1.1M |
| 2025-04-02 | 52.93 | $53.84 | 905935 |
| 2025-04-01 | 52.83 | $53.51 | 1.4M |
| 2025-03-31 | 52.76 | $53.48 | 1.5M |
| 2025-03-28 | 52.69 | $53.58 | 1.3M |
| 2025-03-27 | 52.59 | $53.69 | 660800 |
| 2025-03-26 | 52.48 | $53.57 | 887662 |
| 2025-03-25 | 52.36 | $54.01 | 1.3M |
| 2025-03-24 | 52.19 | $54.33 | 1.0M |
| 2025-03-21 | 51.97 | $54.00 | 1.8M |
| 2025-03-20 | 51.75 | $54.06 | 1.2M |
| 2025-03-19 | 51.51 | $54.43 | 1.7M |
| 2025-03-18 | 51.20 | $54.41 | 3.1M |
| 2025-03-17 | 50.86 | $52.82 | 1.2M |
| 2025-03-14 | 50.66 | $53.43 | 1.9M |
| 2025-03-13 | 50.36 | $51.17 | 1.1M |
| 2025-03-12 | 50.28 | $51.19 | 1.1M |
| 2025-03-11 | 50.18 | $51.18 | 3.8M |
| 2025-03-10 | 50.08 | $47.87 | 1.6M |
| 2025-03-07 | 50.31 | $47.78 | 1.5M |
| 2025-03-06 | 50.58 | $48.98 | 1.0M |
| 2025-03-05 | 50.75 | $50.07 | 792400 |
| 2025-03-04 | 50.82 | $51.27 | 710000 |
| 2025-03-03 | 50.77 | $52.22 | 725500 |
| 2025-02-28 | 50.62 | $52.25 | 1.0M |
| 2025-02-27 | 50.45 | $50.88 | 733009 |
| 2025-02-26 | 50.40 | $51.69 | 988035 |
| 2025-02-25 | 50.26 | $52.23 | 989400 |
| 2025-02-24 | 50.06 | $52.31 | 845100 |
| 2025-02-21 | 49.82 | $53.22 | 2.1M |
| 2025-02-20 | 49.46 | $51.43 | 1.2M |
| 2025-02-19 | 49.26 | $50.97 | 708000 |
| 2025-02-18 | 49.08 | $50.40 | 649607 |
| 2025-02-14 | 48.94 | $50.21 | 491916 |
| 2025-02-13 | 48.80 | $50.02 | 417508 |
| 2025-02-12 | 48.67 | $50.11 | 355243 |
| 2025-02-11 | 48.52 | $50.21 | 710900 |
| 2025-02-10 | 48.34 | $48.90 | 405600 |
| 2025-02-07 | 48.29 | $48.91 | 773735 |
| 2025-02-06 | 48.22 | $49.66 | 546800 |
| 2025-02-05 | 48.07 | $49.19 | 716316 |
| 2025-02-04 | 47.95 | $48.67 | 601800 |
| 2025-02-03 | 47.88 | $48.36 | 623400 |
| 2025-01-31 | 47.82 | $48.35 | 911400 |
| 2025-01-30 | 47.77 | $48.49 | 832208 |
| 2025-01-29 | 47.69 | $47.68 | 1.9M |
| 2025-01-28 | 47.69 | $47.29 | 906610 |
| 2025-01-27 | 47.74 | $47.09 | 1.2M |
| 2025-01-24 | 47.81 | $47.18 | 933900 |
| 2025-01-23 | 47.87 | $46.81 | 1.1M |
| 2025-01-22 | 47.98 | $47.14 | 1.2M |
| 2025-01-21 | 48.07 | $48.38 | 1.1M |
| 2025-01-17 | 48.04 | $48.45 | 1.1M |
| 2025-01-16 | 48.00 | $48.99 | 784300 |
| 2025-01-15 | 47.89 | $48.44 | 734200 |
| 2025-01-14 | 47.83 | $47.19 | 785351 |
| 2025-01-13 | 47.90 | $46.85 | 885900 |
| 2025-01-10 | 48.01 | $46.50 | 898000 |
| 2025-01-08 | 48.17 | $47.25 | 662537 |
| 2025-01-07 | 48.27 | $47.09 | 1.0M |
| 2025-01-06 | 48.39 | $47.18 | 982100 |
| 2025-01-03 | 48.52 | $49.02 | 616300 |
| 2025-01-02 | 48.47 | $48.84 | 766635 |
| 2024-12-31 | 48.43 | $49.17 | 655741 |
| 2024-12-30 | 48.35 | $48.97 | 546843 |
| 2024-12-27 | 48.28 | $48.46 | 515843 |
| 2024-12-26 | 48.26 | $48.68 | 372212 |
| 2024-12-24 | 48.22 | $48.81 | 231904 |
| 2024-12-23 | 48.16 | $48.23 | 602401 |
| 2024-12-20 | 48.15 | $47.93 | 1.9M |
| 2024-12-19 | 48.17 | $47.71 | 780107 |
| 2024-12-18 | 48.22 | $47.51 | 1.4M |
| 2024-12-17 | 48.30 | $48.44 | 1.1M |
| 2024-12-16 | 48.28 | $48.47 | 1.1M |
| 2024-12-13 | 48.26 | $49.19 | 590731 |
| 2024-12-12 | 48.16 | $48.58 | 631536 |
| 2024-12-11 | 48.12 | $48.27 | 679027 |
| 2024-12-10 | 48.10 | $48.42 | 584332 |
| 2024-12-09 | 48.07 | $49.04 | 598400 |
| 2024-12-06 | 47.97 | $49.33 | 524216 |
| 2024-12-05 | 47.83 | $50.15 | 642207 |
| 2024-12-04 | 47.58 | $49.63 | 556400 |
| 2024-12-03 | 47.37 | $49.44 | 589339 |
| 2024-12-02 | 47.15 | $49.05 | 984600 |
| 2024-11-29 | 46.95 | $49.05 | 472600 |
| 2024-11-27 | 46.73 | $49.20 | 749219 |
| 2024-11-26 | 46.46 | $48.30 | 1.2M |
| 2024-11-25 | 46.27 | $49.21 | 717000 |
| 2024-11-22 | 45.96 | $48.79 | 749900 |
| 2024-11-21 | 45.66 | $48.47 | 612400 |
| 2024-11-20 | 45.37 | $47.66 | 907037 |
| 2024-11-19 | 45.13 | $47.87 | 898500 |
| 2024-11-18 | 44.84 | $47.32 | 937713 |
| 2024-11-15 | 44.58 | $46.30 | 1.1M |
| 2024-11-14 | 44.40 | $45.81 | 1.2M |
| 2024-11-13 | 44.25 | $45.95 | 839500 |
| 2024-11-12 | 44.07 | $45.74 | 744100 |
| 2024-11-11 | 43.89 | $45.37 | 725813 |
| 2024-11-08 | 43.74 | $44.72 | 900034 |
| 2024-11-07 | 43.63 | $44.77 | 1.1M |
| 2024-11-06 | 43.51 | $44.98 | 1.8M |
| 2024-11-05 | 43.36 | $43.39 | 942015 |
| 2024-11-04 | 43.36 | $42.65 | 816634 |
| 2024-11-01 | 43.43 | $42.28 | 1.1M |
| 2024-10-31 | 43.55 | $43.54 | 687633 |
| 2024-10-30 | 43.55 | $42.98 | 771900 |
| 2024-10-29 | 43.61 | $43.50 | 582200 |
| 2024-10-28 | 43.63 | $43.74 | 425300 |
| 2024-10-25 | 43.61 | $44.16 | 376336 |
| 2024-10-24 | 43.56 | $44.74 | 697744 |
| 2024-10-23 | 43.43 | $44.61 | 796111 |
| 2024-10-22 | 43.31 | $43.47 | 593900 |
| 2024-10-21 | 43.29 | $43.55 | 635900 |
| 2024-10-18 | 43.26 | $43.62 | 618500 |
| 2024-10-17 | 43.23 | $43.51 | 567845 |
| 2024-10-16 | 43.20 | $43.84 | 690200 |
| 2024-10-15 | 43.13 | $43.52 | 1.2M |
| 2024-10-14 | 43.09 | $43.49 | 950900 |
| 2024-10-11 | 43.05 | $43.18 | 515108 |
| 2024-10-10 | 43.03 | $43.46 | 1.1M |
| 2024-10-09 | 42.99 | $43.06 | 301228 |
| 2024-10-08 | 42.98 | $43.14 | 429000 |
| 2024-10-07 | 42.96 | $43.20 | 1.1M |
| 2024-10-04 | 42.94 | $43.25 | 417318 |
| 2024-10-03 | 42.90 | $43.67 | 560000 |
| 2024-10-02 | 42.82 | $44.05 | 965646 |
| 2024-10-01 | 42.69 | $44.10 | 502730 |
| 2024-09-30 | 42.55 | $43.77 | 509534 |
| 2024-09-27 | 42.42 | $43.52 | 430129 |
| 2024-09-26 | 42.30 | $43.12 | 572900 |
| 2024-09-25 | 42.22 | $43.12 | 598400 |
| 2024-09-24 | 42.12 | $43.19 | 1.1M |
| 2024-09-23 | 42.01 | $43.16 | 738500 |
| 2024-09-20 | 41.89 | $42.99 | 1.3M |
| 2024-09-19 | 41.77 | $43.03 | 495400 |
| 2024-09-18 | 41.64 | $43.06 | 532300 |
| 2024-09-17 | 41.49 | $43.23 | 795818 |
| 2024-09-16 | 41.30 | $43.01 | 798100 |
| 2024-09-13 | 41.12 | $42.29 | 556800 |
| 2024-09-12 | 41.00 | $41.59 | 883500 |
| 2024-09-11 | 40.94 | $40.87 | 552400 |
| 2024-09-10 | 40.95 | $41.34 | 421200 |
| 2024-09-09 | 40.91 | $41.04 | 340001 |
| 2024-09-06 | 40.89 | $41.17 | 345800 |
| 2024-09-05 | 40.86 | $41.64 | 470028 |
| 2024-09-04 | 40.78 | $41.44 | 411400 |
| 2024-09-03 | 40.71 | $41.38 | 506848 |
| 2024-08-30 | 40.64 | $40.98 | 408734 |
| 2024-08-29 | 40.61 | $40.73 | 385448 |
| 2024-08-28 | 40.59 | $40.91 | 228200 |
| 2024-08-27 | 40.56 | $40.70 | 296700 |
| 2024-08-26 | 40.55 | $41.01 | 595000 |
| 2024-08-23 | 40.50 | $40.91 | 435000 |
| 2024-08-22 | 40.45 | $40.76 | 557200 |
| 2024-08-21 | 40.42 | $40.78 | 519400 |
| 2024-08-20 | 40.38 | $40.64 | 658400 |
| 2024-08-19 | 40.36 | $40.57 | 585100 |
| 2024-08-16 | 40.33 | $40.69 | 677743 |
| 2024-08-15 | 40.30 | $40.90 | 698800 |
| 2024-08-14 | 40.23 | $40.39 | 744200 |
| 2024-08-13 | 40.21 | $40.74 | 512400 |
| 2024-08-12 | 40.16 | $40.00 | 514000 |
| 2024-08-09 | 40.18 | $40.64 | 409000 |
| 2024-08-08 | 40.13 | $40.42 | 393511 |
| 2024-08-07 | 40.10 | $40.13 | 576721 |
| 2024-08-06 | 40.09 | $40.19 | 526536 |
| 2024-08-05 | 40.08 | $40.24 | 613112 |
| 2024-08-02 | 40.07 | $41.77 | 512400 |
| 2024-08-01 | 39.89 | $42.21 | 667600 |
| 2024-07-31 | 39.64 | $41.58 | 841636 |
| 2024-07-30 | 39.44 | $41.66 | 1.0M |
| 2024-07-29 | 39.21 | $41.03 | 989347 |
| 2024-07-26 | 39.01 | $40.78 | 535410 |
| 2024-07-25 | 38.83 | $40.84 | 1.0M |
| 2024-07-24 | 38.61 | $40.71 | 903545 |
| 2024-07-23 | 38.39 | $40.14 | 635300 |
| 2024-07-22 | 38.21 | $40.26 | 725600 |
| 2024-07-19 | 37.99 | $39.77 | 398629 |
| 2024-07-18 | 37.81 | $39.83 | 667500 |
| 2024-07-17 | 37.60 | $39.92 | 1.2M |
| 2024-07-16 | 37.35 | $39.01 | 828300 |
| 2024-07-15 | 37.18 | $38.60 | 576718 |
| 2024-07-12 | 37.03 | $38.71 | 721400 |
| 2024-07-11 | 36.85 | $38.37 | 829400 |
| 2024-07-10 | 36.69 | $37.09 | 429609 |
| 2024-07-09 | 36.65 | $36.44 | 347800 |
| 2024-07-08 | 36.67 | $36.10 | 554243 |
| 2024-07-05 | 36.73 | $36.23 | 523600 |
| 2024-07-03 | 36.78 | $35.99 | 239828 |
| 2024-07-02 | 36.86 | $36.20 | 258602 |
| 2024-07-01 | 36.93 | $36.29 | 463420 |
| 2024-06-28 | 37.00 | $36.96 | 2.2M |
| 2024-06-27 | 37.01 | $36.93 | 661001 |
| 2024-06-26 | 37.01 | $36.58 | 700124 |
| 2024-06-25 | 37.06 | $36.34 | 558528 |
| 2024-06-24 | 37.13 | $36.77 | 518444 |
| 2024-06-21 | 37.17 | $36.26 | 1.9M |
| 2024-06-20 | 37.27 | $36.40 | 937700 |
| 2024-06-18 | 37.36 | $35.65 | 971900 |
| 2024-06-17 | 37.54 | $36.88 | 590216 |
| 2024-06-14 | 37.61 | $37.56 | 523605 |
| 2024-06-13 | 37.62 | $37.99 | 698300 |
| 2024-06-12 | 37.58 | $37.64 | 716800 |
| 2024-06-11 | 37.57 | $37.21 | 446600 |
| 2024-06-10 | 37.61 | $37.27 | 382823 |
| 2024-06-07 | 37.64 | $37.20 | 571208 |
| 2024-06-06 | 37.69 | $37.50 | 752900 |
| 2024-06-05 | 37.71 | $37.88 | 2.0M |
| 2024-06-04 | 37.69 | $37.84 | 2.1M |
| 2024-06-03 | 37.67 | $38.08 | 273400 |
| 2024-05-31 | 37.63 | $38.34 | 505900 |
| 2024-05-30 | 37.56 | $37.36 | 418300 |
| 2024-05-29 | 37.58 | $36.60 | 439100 |
| 2024-05-28 | 37.68 | $37.12 | 418140 |
| 2024-05-24 | 37.74 | $37.23 | 409800 |
| 2024-05-23 | 37.79 | $36.83 | 423540 |
| 2024-05-22 | 37.89 | $37.70 | 430123 |
| 2024-05-21 | 37.92 | $38.84 | 424931 |
| 2024-05-20 | 37.82 | $38.54 | 504008 |
| 2024-05-17 | 37.74 | $38.49 | 439617 |
| 2024-05-16 | 37.66 | $38.48 | 467047 |
| 2024-05-15 | 37.58 | $38.23 | 283326 |
| 2024-05-14 | 37.51 | $37.97 | 310230 |
| 2024-05-13 | 37.46 | $37.95 | 375800 |
| 2024-05-10 | 37.41 | $37.93 | 426600 |
| 2024-05-09 | 37.35 | $38.21 | 612200 |
| 2024-05-08 | 37.26 | $37.97 | 496000 |
| 2024-05-07 | 37.19 | $38.42 | 953519 |
| 2024-05-06 | 37.06 | $38.23 | 1.0M |
| 2024-05-03 | 36.94 | $37.78 | 459839 |
| 2024-05-02 | 36.85 | $37.71 | 596000 |
| 2024-05-01 | 36.76 | $37.39 | 857626 |
| 2024-04-30 | 36.69 | $37.06 | 1.0M |
| 2024-04-29 | 36.65 | $37.06 | 698134 |
| 2024-04-26 | 36.61 | $36.32 | 499900 |
| 2024-04-25 | 36.64 | $36.32 | 597624 |
| 2024-04-24 | 36.67 | $36.63 | 523603 |
| 2024-04-23 | 36.68 | $36.29 | 454300 |
| 2024-04-22 | 36.72 | $36.69 | 334100 |
| 2024-04-19 | 36.72 | $36.61 | 835800 |
| 2024-04-18 | 36.73 | $36.12 | 455716 |
| 2024-04-17 | 36.80 | $35.89 | 573803 |
| 2024-04-16 | 36.89 | $35.97 | 763100 |
| 2024-04-15 | 36.99 | $36.16 | 506100 |
| 2024-04-12 | 37.08 | $36.23 | 716100 |
| 2024-04-11 | 37.17 | $36.91 | 586900 |
| 2024-04-10 | 37.19 | $36.82 | 793149 |
| 2024-04-09 | 37.23 | $37.24 | 710508 |
| 2024-04-08 | 37.23 | $37.45 | 459800 |
| 2024-04-05 | 37.21 | $37.20 | 618324 |
| 2024-04-04 | 37.21 | $37.18 | 534130 |
| 2024-04-03 | 37.21 | $37.17 | 457805 |
| 2024-04-02 | 37.22 | $37.31 | 514500 |
| 2024-04-01 | 37.21 | $37.37 | 329341 |
| 2024-03-28 | 37.19 | $37.64 | 600222 |
| 2024-03-27 | 37.14 | $37.45 | 396035 |
| 2024-03-26 | 37.11 | $36.91 | 570900 |
| 2024-03-25 | 37.13 | $36.85 | 317424 |
| 2024-03-22 | 37.16 | $37.17 | 706216 |
| 2024-03-21 | 37.16 | $37.19 | 535800 |
| 2024-03-20 | 37.15 | $37.07 | 549100 |
| 2024-03-19 | 37.16 | $36.80 | 406100 |
| 2024-03-18 | 37.20 | $36.95 | 1.4M |
| 2024-03-15 | 37.23 | $36.70 | 1.5M |
| 2024-03-14 | 37.28 | $36.63 | 756900 |
| 2024-03-13 | 37.35 | $36.92 | 860330 |
| 2024-03-12 | 37.40 | $37.40 | 486000 |
| 2024-03-11 | 37.40 | $37.71 | 517300 |
| 2024-03-08 | 37.36 | $37.69 | 806001 |
| 2024-03-07 | 37.33 | $37.74 | 1.5M |
| 2024-03-06 | 37.28 | $37.17 | 646509 |
| 2024-03-05 | 37.30 | $37.39 | 723200 |
| 2024-03-04 | 37.29 | $37.88 | 1.1M |
| 2024-03-01 | 37.22 | $36.80 | 2.5M |
| 2024-02-29 | 37.27 | $36.51 | 3.0M |
| 2024-02-28 | 37.35 | $37.61 | 1.2M |
| 2024-02-27 | 37.32 | $38.02 | 1.0M |
| 2024-02-26 | 37.25 | $37.04 | 926624 |
| 2024-02-23 | 37.27 | $37.74 | 893300 |
| 2024-02-22 | 37.22 | $37.58 | 772300 |
| 2024-02-21 | 37.18 | $38.02 | 866338 |
| 2024-02-20 | 37.09 | $37.60 | 901300 |
| 2024-02-16 | 37.04 | $37.46 | 2.1M |
| 2024-02-15 | 37.00 | $37.60 | 1.5M |
| 2024-02-14 | 36.93 | $36.83 | 1.0M |
| 2024-02-13 | 36.94 | $36.28 | 1.5M |
| 2024-02-12 | 37.01 | $37.41 | 1.1M |
| 2024-02-09 | 36.97 | $36.99 | 909500 |
| 2024-02-08 | 36.97 | $37.08 | 1.7M |
| 2024-02-07 | 36.96 | $36.96 | 3.5M |
| 2024-02-06 | 36.96 | $36.20 | 2.4M |
| 2024-02-05 | 37.04 | $34.74 | 1.3M |
| 2024-02-02 | 37.28 | $35.64 | 1.0M |
| 2024-02-01 | 37.45 | $36.31 | 804523 |
| 2024-01-31 | 37.57 | $36.23 | 884544 |
| 2024-01-30 | 37.71 | $36.55 | 1.3M |
| 2024-01-29 | 37.83 | $37.20 | 976800 |
| 2024-01-26 | 37.90 | $37.03 | 1.3M |
| 2024-01-25 | 37.99 | $36.96 | 1.5M |
| 2024-01-24 | 38.10 | $36.03 | 3.5M |
| 2024-01-23 | 38.32 | $36.42 | 1.9M |
| 2024-01-22 | 38.52 | $36.56 | 2.1M |
| 2024-01-19 | 38.72 | $36.01 | 2.3M |
| 2024-01-18 | 39.01 | $35.96 | 2.2M |
| 2024-01-17 | 39.33 | $35.83 | 2.2M |
| 2024-01-16 | 39.70 | $36.48 | 2.3M |
| 2024-01-12 | 40.04 | $37.17 | 1.4M |
| 2024-01-11 | 40.34 | $37.93 | 2.2M |
| 2024-01-10 | 40.59 | $38.44 | 1.2M |
| 2024-01-09 | 40.82 | $38.88 | 1.4M |
| 2024-01-08 | 41.02 | $39.23 | 2.0M |
| 2024-01-05 | 41.21 | $39.19 | 2.1M |
| 2024-01-04 | 41.43 | $39.09 | 5.5M |
| 2024-01-03 | 41.67 | $39.40 | 6.0M |
| 2024-01-02 | 41.91 | $39.11 | 11.3M |
| 2023-12-29 | 42.21 | $41.60 | 454400 |
| 2023-12-28 | 42.27 | $41.63 | 795700 |
| 2023-12-27 | 42.34 | $41.60 | 633500 |
| 2023-12-26 | 42.42 | $41.96 | 749142 |
| 2023-12-22 | 42.46 | $42.05 | 1.0M |
| 2023-12-21 | 42.51 | $42.67 | 1.2M |
| 2023-12-20 | 42.49 | $42.40 | 1.3M |
| 2023-12-19 | 42.50 | $43.00 | 1.4M |
| 2023-12-18 | 42.45 | $43.10 | 824805 |
| 2023-12-15 | 42.38 | $42.97 | 2.4M |
| 2023-12-14 | 42.32 | $41.73 | 738143 |
| 2023-12-13 | 42.38 | $42.55 | 715321 |
| 2023-12-12 | 42.36 | $41.93 | 549100 |
| 2023-12-11 | 42.41 | $42.44 | 490000 |
| 2023-12-08 | 42.40 | $42.64 | 282547 |
| 2023-12-07 | 42.38 | $42.66 | 277330 |
| 2023-12-06 | 42.35 | $42.59 | 563833 |
| 2023-12-05 | 42.32 | $42.03 | 615500 |
| 2023-12-04 | 42.35 | $42.25 | 444800 |
| 2023-12-01 | 42.36 | $42.25 | 699200 |
| 2023-11-30 | 42.38 | $41.57 | 456743 |
| 2023-11-29 | 42.46 | $41.65 | 457000 |
| 2023-11-28 | 42.55 | $41.85 | 436300 |
| 2023-11-27 | 42.62 | $42.09 | 307506 |
| 2023-11-24 | 42.67 | $42.00 | 97618 |
| 2023-11-22 | 42.75 | $42.11 | 579204 |
| 2023-11-21 | 42.81 | $41.93 | 435845 |
| 2023-11-20 | 42.91 | $42.28 | 472614 |
| 2023-11-17 | 42.97 | $43.20 | 529347 |
| 2023-11-16 | 42.95 | $43.58 | 535500 |
| 2023-11-15 | 42.88 | $43.24 | 621800 |
| 2023-11-14 | 42.84 | $42.96 | 987730 |
| 2023-11-13 | 42.83 | $41.75 | 388814 |
| 2023-11-10 | 42.94 | $42.16 | 408300 |
| 2023-11-09 | 43.03 | $42.28 | 336700 |
| 2023-11-08 | 43.11 | $42.28 | 473800 |
| 2023-11-07 | 43.19 | $42.32 | 677100 |
| 2023-11-06 | 43.28 | $42.22 | 296921 |
| 2023-11-03 | 43.40 | $42.40 | 606300 |
| 2023-11-02 | 43.50 | $42.33 | 710244 |
| 2023-11-01 | 43.62 | $42.21 | 656817 |
| 2023-10-31 | 43.77 | $42.26 | 592000 |
| 2023-10-30 | 43.93 | $42.55 | 708210 |
| 2023-10-27 | 44.08 | $42.94 | 527700 |
| 2023-10-26 | 44.20 | $43.77 | 490600 |
| 2023-10-25 | 44.24 | $44.30 | 652708 |
| 2023-10-24 | 44.24 | $44.41 | 295135 |
| 2023-10-23 | 44.22 | $44.38 | 311700 |
| 2023-10-20 | 44.20 | $44.70 | 527500 |
| 2023-10-19 | 44.15 | $44.60 | 721041 |
| 2023-10-18 | 44.10 | $44.43 | 384830 |
| 2023-10-17 | 44.07 | $44.74 | 622734 |
| 2023-10-16 | 44.00 | $44.50 | 772144 |
| 2023-10-13 | 43.95 | $43.74 | 415600 |
| 2023-10-12 | 43.97 | $43.42 | 335800 |
| 2023-10-11 | 44.02 | $43.84 | 607944 |
| 2023-10-10 | 44.04 | $43.70 | 712449 |
| 2023-10-09 | 44.08 | $43.85 | 265211 |
| 2023-10-06 | 44.10 | $43.70 | 429832 |
| 2023-10-05 | 44.15 | $43.67 | 417000 |
| 2023-10-04 | 44.20 | $43.47 | 351419 |
| 2023-10-03 | 44.27 | $43.49 | 740200 |
| 2023-10-02 | 44.36 | $43.65 | 720600 |
| 2023-09-29 | 44.43 | $44.61 | 1.0M |
| 2023-09-28 | 44.41 | $44.24 | 477736 |
| 2023-09-27 | 44.43 | $44.50 | 576300 |
| 2023-09-26 | 44.42 | $44.75 | 1.0M |
| 2023-09-25 | 44.39 | $44.77 | 670203 |
| 2023-09-22 | 44.35 | $44.76 | 589717 |
| 2023-09-21 | 44.30 | $44.85 | 544000 |
| 2023-09-20 | 44.25 | $44.79 | 796041 |
| 2023-09-19 | 44.19 | $44.29 | 749500 |
| 2023-09-18 | 44.18 | $43.80 | 507301 |
| 2023-09-15 | 44.22 | $43.77 | 3.2M |
| 2023-09-14 | 44.27 | $44.00 | 805921 |
| 2023-09-13 | 44.29 | $43.99 | 988600 |
| 2023-09-12 | 44.33 | $44.30 | 401323 |
| 2023-09-11 | 44.33 | $44.43 | 350841 |
| 2023-09-08 | 44.32 | $44.25 | 499129 |
| 2023-09-07 | 44.32 | $44.26 | 476712 |
| 2023-09-06 | 44.33 | $44.30 | 338200 |
| 2023-09-05 | 44.33 | $44.17 | 836300 |
| 2023-09-01 | 44.35 | $44.38 | 375507 |
| 2023-08-31 | 44.35 | $44.31 | 489425 |
| 2023-08-30 | 44.35 | $44.32 | 315625 |
| 2023-08-29 | 44.36 | $44.20 | 212100 |
| 2023-08-28 | 44.37 | $44.01 | 340900 |
| 2023-08-25 | 44.41 | $44.00 | 268000 |
| 2023-08-24 | 44.45 | $44.08 | 306500 |
| 2023-08-23 | 44.49 | $44.36 | 251180 |
| 2023-08-22 | 44.51 | $44.59 | 278400 |
| 2023-08-21 | 44.50 | $44.59 | 241200 |
| 2023-08-18 | 44.49 | $44.52 | 452200 |
| 2023-08-17 | 44.49 | $44.02 | 374400 |
| 2023-08-16 | 44.54 | $44.03 | 334000 |
| 2023-08-15 | 44.59 | $43.80 | 267408 |
| 2023-08-14 | 44.67 | $43.97 | 421121 |
| 2023-08-11 | 44.75 | $44.08 | 289739 |
| 2023-08-10 | 44.82 | $43.88 | 270500 |
| 2023-08-09 | 44.91 | $44.38 | 471046 |
| 2023-08-08 | 44.97 | $44.57 | 361941 |
| 2023-08-07 | 45.01 | $44.55 | 345533 |
| 2023-08-04 | 45.06 | $44.33 | 320012 |
| 2023-08-03 | 45.14 | $44.54 | 619912 |
| 2023-08-02 | 45.20 | $44.25 | 525742 |
| 2023-08-01 | 45.30 | $44.52 | 337700 |
| 2023-07-31 | 45.38 | $44.82 | 221800 |
| 2023-07-28 | 45.44 | $44.90 | 385800 |
| 2023-07-27 | 45.50 | $44.94 | 393425 |
| 2023-07-26 | 45.56 | $45.40 | 357929 |
| 2023-07-25 | 45.57 | $45.27 | 363629 |
| 2023-07-24 | 45.61 | $45.60 | 305200 |
| 2023-07-21 | 45.61 | $45.80 | 610129 |
| 2023-07-20 | 45.59 | $45.60 | 343400 |
| 2023-07-19 | 45.59 | $45.35 | 203605 |
| 2023-07-18 | 45.61 | $45.31 | 310311 |
| 2023-07-17 | 45.64 | $45.79 | 249800 |
| 2023-07-14 | 45.63 | $45.82 | 366338 |
| 2023-07-13 | 45.61 | $45.80 | 434836 |
| 2023-07-12 | 45.58 | $45.70 | 402513 |
| 2023-07-11 | 45.57 | $45.31 | 381244 |
| 2023-07-10 | 45.60 | $45.30 | 238302 |
| 2023-07-07 | 45.63 | $45.38 | 352017 |
| 2023-07-06 | 45.66 | $45.55 | 319315 |
| 2023-07-05 | 45.67 | $45.68 | 328214 |
| 2023-07-03 | 45.67 | $45.38 | 194700 |
| 2023-06-30 | 45.70 | $45.10 | 553075 |
| 2023-06-29 | 45.76 | $45.17 | 252300 |
| 2023-06-28 | 45.82 | $45.04 | 395700 |
| 2023-06-27 | 45.91 | $45.16 | 874600 |
| 2023-06-26 | 45.99 | $44.92 | 614900 |
| 2023-06-23 | 46.10 | $44.98 | 1.5M |
| 2023-06-22 | 46.22 | $45.50 | 1.0M |
| 2023-06-21 | 46.29 | $45.79 | 703800 |
| 2023-06-20 | 46.34 | $45.80 | 600600 |
| 2023-06-16 | 46.40 | $46.16 | 725922 |
| 2023-06-15 | 46.43 | $46.41 | 442236 |
| 2023-06-14 | 46.43 | $46.29 | 362200 |
| 2023-06-13 | 46.44 | $46.55 | 344200 |
| 2023-06-12 | 46.43 | $46.64 | 221828 |
| 2023-06-09 | 46.41 | $46.32 | 276132 |
| 2023-06-08 | 46.42 | $46.45 | 197300 |
| 2023-06-07 | 46.41 | $46.66 | 552325 |
| 2023-06-06 | 46.39 | $46.55 | 370300 |
| 2023-06-05 | 46.37 | $46.45 | 285193 |
| 2023-06-02 | 46.36 | $46.64 | 588031 |
| 2023-06-01 | 46.33 | $45.82 | 561700 |
| 2023-05-31 | 46.39 | $45.92 | 653400 |
| 2023-05-30 | 46.44 | $45.54 | 275000 |
| 2023-05-26 | 46.53 | $45.18 | 396800 |
| 2023-05-25 | 46.67 | $45.37 | 453500 |
| 2023-05-24 | 46.81 | $45.62 | 709035 |
| 2023-05-23 | 46.94 | $45.75 | 377000 |
| 2023-05-22 | 47.06 | $45.66 | 403800 |
| 2023-05-19 | 47.21 | $45.54 | 546100 |
| 2023-05-18 | 47.38 | $45.89 | 712500 |
| 2023-05-17 | 47.54 | $45.91 | 778147 |
| 2023-05-16 | 47.71 | $45.20 | 2.9M |
| 2023-05-15 | 47.98 | $45.12 | 3.1M |
| 2023-05-12 | 48.28 | $47.76 | 425900 |
| 2023-05-11 | 48.33 | $47.81 | 540100 |
| 2023-05-10 | 48.39 | $48.02 | 498500 |
| 2023-05-09 | 48.43 | $48.15 | 347500 |
| 2023-05-08 | 48.45 | $48.40 | 769705 |
| 2023-05-05 | 48.46 | $48.39 | 783600 |
| 2023-05-04 | 48.47 | $47.82 | 410400 |
| 2023-05-03 | 48.54 | $48.01 | 672100 |
| 2023-05-02 | 48.59 | $48.05 | 512214 |
| 2023-05-01 | 48.65 | $48.03 | 300900 |
| 2023-04-28 | 48.71 | $48.13 | 390039 |
| 2023-04-27 | 48.77 | $48.30 | 436344 |
| 2023-04-26 | 48.82 | $48.65 | 520600 |
| 2023-04-25 | 48.84 | $48.77 | 334800 |
| 2023-04-24 | 48.85 | $48.81 | 251500 |
| 2023-04-21 | 48.85 | $48.84 | 831234 |
| 2023-04-20 | 48.86 | $48.90 | 1.6M |
| 2023-04-19 | 48.85 | $49.06 | 493600 |
| 2023-04-18 | 48.83 | $48.98 | 535308 |
| 2023-04-17 | 48.81 | $48.94 | 734221 |
| 2023-04-14 | 48.80 | $48.79 | 233544 |
| 2023-04-13 | 48.80 | $48.89 | 623700 |
| 2023-04-12 | 48.79 | $48.78 | 244600 |
| 2023-04-11 | 48.79 | $48.71 | 312200 |
| 2023-04-10 | 48.80 | $48.98 | 524000 |
| 2023-04-06 | 48.78 | $48.80 | 376508 |
| 2023-04-05 | 48.78 | $48.90 | 482307 |
| 2023-04-04 | 48.77 | $48.75 | 617311 |
| 2023-04-03 | 48.77 | $48.50 | 601600 |
| 2023-03-31 | 48.80 | $48.68 | 831349 |
| 2023-03-30 | 48.81 | $48.80 | 521800 |
| 2023-03-29 | 48.81 | $48.58 | 981900 |
| 2023-03-28 | 48.84 | $48.61 | 458840 |
| 2023-03-27 | 48.86 | $48.64 | 451900 |
| 2023-03-24 | 48.88 | $48.63 | 363200 |
| 2023-03-23 | 48.91 | $48.46 | 937443 |
| 2023-03-22 | 48.96 | $48.68 | 725300 |
| 2023-03-21 | 48.99 | $48.94 | 612944 |
| 2023-03-20 | 48.99 | $49.02 | 504600 |
| 2023-03-17 | 48.99 | $48.66 | 1.8M |
| 2023-03-16 | 49.02 | $48.91 | 872600 |
| 2023-03-15 | 49.04 | $48.93 | 597300 |
| 2023-03-14 | 49.05 | $48.95 | 685918 |
| 2023-03-13 | 49.06 | $48.82 | 942133 |
| 2023-03-10 | 49.08 | $49.00 | 945900 |
| 2023-03-09 | 49.09 | $49.09 | 1.0M |
| 2023-03-08 | 49.09 | $49.16 | 661652 |
| 2023-03-07 | 49.08 | $48.80 | 446900 |
| 2023-03-06 | 49.11 | $49.08 | 287633 |
| 2023-03-03 | 49.12 | $48.92 | 301800 |
| 2023-03-02 | 49.14 | $48.94 | 365708 |
| 2023-03-01 | 49.16 | $48.67 | 908523 |
| 2023-02-28 | 49.21 | $49.00 | 433329 |
| 2023-02-27 | 49.23 | $49.12 | 495400 |
| 2023-02-24 | 49.24 | $49.27 | 308700 |
| 2023-02-23 | 49.24 | $49.25 | 819400 |
| 2023-02-22 | 49.24 | $49.44 | 565500 |
| 2023-02-21 | 49.22 | $49.27 | 304100 |
| 2023-02-17 | 49.21 | $49.23 | 513548 |
| 2023-02-16 | 49.21 | $49.16 | 734402 |
| 2023-02-15 | 49.21 | $49.27 | 391100 |
| 2023-02-14 | 49.21 | $49.30 | 459600 |
| 2023-02-13 | 49.20 | $49.47 | 474400 |
| 2023-02-10 | 49.17 | $49.24 | 518100 |
| 2023-02-09 | 49.16 | $49.14 | 382533 |
| 2023-02-08 | 49.17 | $49.15 | 679000 |
| 2023-02-07 | 49.17 | $49.05 | 500608 |
| 2023-02-06 | 49.18 | $49.16 | 406021 |
| 2023-02-03 | 49.18 | $49.02 | 399937 |
| 2023-02-02 | 49.20 | $49.04 | 1.3M |
| 2023-02-01 | 49.22 | $49.25 | 1.4M |
| 2023-01-31 | 49.21 | $49.48 | 717200 |
| 2023-01-30 | 49.18 | $49.17 | 508901 |
| 2023-01-27 | 49.19 | $49.29 | 501700 |
| 2023-01-26 | 49.17 | $49.32 | 331400 |
| 2023-01-25 | 49.16 | $49.28 | 767700 |
| 2023-01-24 | 49.15 | $49.30 | 696047 |
| 2023-01-23 | 49.13 | $49.50 | 568007 |
| 2023-01-20 | 49.09 | $49.51 | 652433 |
| 2023-01-19 | 49.05 | $49.39 | 571618 |
| 2023-01-18 | 49.01 | $49.26 | 640741 |
| 2023-01-17 | 48.98 | $49.47 | 713800 |
| 2023-01-13 | 48.93 | $49.18 | 931500 |
| 2023-01-12 | 48.91 | $49.11 | 721300 |
| 2023-01-11 | 48.89 | $49.05 | 1.0M |
| 2023-01-10 | 48.87 | $49.03 | 682300 |
| 2023-01-09 | 48.85 | $49.05 | 776700 |
| 2023-01-06 | 48.83 | $49.02 | 672300 |
| 2023-01-05 | 48.81 | $48.91 | 447600 |
| 2023-01-04 | 48.80 | $49.01 | 525900 |
| 2023-01-03 | 48.78 | $49.00 | 538100 |
| 2022-12-30 | 48.76 | $48.79 | 433210 |
| 2022-12-29 | 48.75 | $49.05 | 432910 |
| 2022-12-28 | 48.72 | $48.90 | 279111 |
| 2022-12-27 | 48.70 | $48.82 | 244841 |
| 2022-12-23 | 48.69 | $48.74 | 322310 |
| 2022-12-22 | 48.69 | $48.60 | 517200 |
| 2022-12-21 | 48.69 | $48.82 | 382700 |
| 2022-12-20 | 48.68 | $48.82 | 618025 |
| 2022-12-19 | 48.67 | $48.88 | 331900 |
| 2022-12-16 | 48.64 | $49.01 | 1.6M |
| 2022-12-15 | 48.61 | $49.00 | 497138 |
| 2022-12-14 | 48.56 | $48.98 | 506038 |
| 2022-12-13 | 48.52 | $48.90 | 1.1M |
| 2022-12-12 | 48.48 | $49.05 | 647600 |
| 2022-12-09 | 48.42 | $48.90 | 403100 |
| 2022-12-08 | 48.37 | $48.97 | 456700 |
| 2022-12-07 | 48.31 | $48.98 | 768300 |
| 2022-12-06 | 48.24 | $49.00 | 545013 |
| 2022-12-05 | 48.16 | $48.79 | 593500 |
| 2022-12-02 | 48.09 | $48.83 | 556100 |
| 2022-12-01 | 48.01 | $48.65 | 911135 |
| 2022-11-30 | 47.94 | $49.00 | 1.1M |
| 2022-11-29 | 47.83 | $48.75 | 634038 |
| 2022-11-28 | 47.73 | $48.72 | 842844 |
| 2022-11-25 | 47.63 | $48.76 | 258900 |
| 2022-11-23 | 47.51 | $48.55 | 713444 |
| 2022-11-22 | 47.40 | $48.43 | 469100 |
| 2022-11-21 | 47.30 | $48.38 | 358011 |
| 2022-11-18 | 47.18 | $48.30 | 401800 |
| 2022-11-17 | 47.06 | $47.97 | 549045 |
| 2022-11-16 | 46.97 | $47.82 | 721500 |
| 2022-11-15 | 46.88 | $47.90 | 382500 |
| 2022-11-14 | 46.77 | $47.25 | 621037 |
| 2022-11-11 | 46.72 | $47.33 | 521300 |
| 2022-11-10 | 46.66 | $47.29 | 1.3M |
| 2022-11-09 | 46.59 | $47.23 | 932510 |
| 2022-11-08 | 46.52 | $47.06 | 554035 |
| 2022-11-07 | 46.46 | $46.76 | 633526 |
| 2022-11-04 | 46.43 | $46.92 | 544510 |
| 2022-11-03 | 46.38 | $46.70 | 372300 |
| 2022-11-02 | 46.35 | $46.66 | 585000 |
| 2022-11-01 | 46.32 | $46.64 | 437804 |
| 2022-10-31 | 46.28 | $46.47 | 490300 |
| 2022-10-28 | 46.26 | $46.34 | 1.0M |
| 2022-10-27 | 46.25 | $45.95 | 601200 |
| 2022-10-26 | 46.29 | $45.95 | 750523 |
| 2022-10-25 | 46.32 | $46.42 | 850770 |
| 2022-10-24 | 46.31 | $46.40 | 398300 |
| 2022-10-21 | 46.30 | $46.07 | 600434 |
| 2022-10-20 | 46.32 | $45.80 | 1.1M |
| 2022-10-19 | 46.38 | $46.31 | 538433 |
| 2022-10-18 | 46.39 | $46.13 | 763800 |
| 2022-10-17 | 46.41 | $46.07 | 566044 |
| 2022-10-14 | 46.45 | $45.71 | 877600 |
| 2022-10-13 | 46.53 | $46.27 | 1.4M |
| 2022-10-12 | 46.56 | $46.17 | 3.1M |
| 2022-10-11 | 46.60 | $45.90 | 1.1M |
| 2022-10-10 | 46.67 | $46.15 | 897000 |
| 2022-10-07 | 46.72 | $46.09 | 1.2M |
| 2022-10-06 | 46.79 | $46.20 | 1.1M |
| 2022-10-05 | 46.85 | $46.85 | 863018 |
| 2022-10-04 | 46.85 | $46.75 | 771200 |
| 2022-10-03 | 46.87 | $46.13 | 855900 |
| 2022-09-30 | 46.94 | $45.73 | 1.0M |
| 2022-09-29 | 47.07 | $46.00 | 1.3M |
| 2022-09-28 | 47.18 | $46.56 | 793234 |
| 2022-09-27 | 47.25 | $46.23 | 1.1M |
| 2022-09-26 | 47.36 | $46.57 | 941547 |
| 2022-09-23 | 47.44 | $46.75 | 944000 |
| 2022-09-22 | 47.51 | $47.19 | 915000 |
| 2022-09-21 | 47.54 | $47.20 | 478345 |
| 2022-09-20 | 47.58 | $47.44 | 614004 |
| 2022-09-19 | 47.60 | $47.81 | 370719 |
| 2022-09-16 | 47.57 | $47.51 | 848200 |
| 2022-09-15 | 47.58 | $47.28 | 425606 |
| 2022-09-14 | 47.61 | $47.31 | 824834 |
| 2022-09-13 | 47.64 | $47.13 | 737310 |
| 2022-09-12 | 47.70 | $47.37 | 2.3M |
| 2022-09-09 | 47.73 | $47.35 | 500200 |
| 2022-09-08 | 47.77 | $47.58 | 981311 |
| 2022-09-07 | 47.79 | $47.83 | 1.1M |
| 2022-09-06 | 47.79 | $47.44 | 374931 |
| 2022-09-02 | 47.83 | $47.64 | 493100 |
| 2022-09-01 | 47.84 | $47.94 | 533542 |
| 2022-08-31 | 47.83 | $47.43 | 436820 |
| 2022-08-30 | 47.88 | $47.47 | 606909 |
| 2022-08-29 | 47.92 | $47.61 | 397600 |
| 2022-08-26 | 47.95 | $47.61 | 241800 |
| 2022-08-25 | 47.99 | $47.86 | 131513 |
| 2022-08-24 | 48.00 | $47.70 | 214848 |
| 2022-08-23 | 48.03 | $47.63 | 190100 |
| 2022-08-22 | 48.08 | $47.85 | 335640 |
| 2022-08-19 | 48.10 | $48.07 | 353340 |
| 2022-08-18 | 48.10 | $48.37 | 257840 |
| 2022-08-17 | 48.08 | $48.29 | 238425 |
| 2022-08-16 | 48.05 | $48.30 | 360300 |
| 2022-08-15 | 48.03 | $48.68 | 376920 |
| 2022-08-12 | 47.96 | $48.61 | 542900 |
| 2022-08-11 | 47.89 | $47.99 | 383311 |
| 2022-08-10 | 47.88 | $48.60 | 350518 |
| 2022-08-09 | 47.80 | $48.25 | 492438 |
| 2022-08-08 | 47.76 | $48.08 | 202847 |
| 2022-08-05 | 47.72 | $48.10 | 337230 |
| 2022-08-04 | 47.68 | $48.20 | 557234 |
| 2022-08-03 | 47.63 | $48.49 | 378120 |
| 2022-08-02 | 47.54 | $48.07 | 494800 |
| 2022-08-01 | 47.48 | $48.26 | 262300 |
| 2022-07-29 | 47.40 | $48.27 | 430117 |
| 2022-07-28 | 47.31 | $48.45 | 514200 |
| 2022-07-27 | 47.19 | $47.53 | 324100 |
| 2022-07-26 | 47.15 | $47.50 | 354900 |
| 2022-07-25 | 47.12 | $47.48 | 298400 |
| 2022-07-22 | 47.08 | $46.98 | 290800 |
| 2022-07-21 | 47.09 | $46.73 | 315300 |
| 2022-07-20 | 47.12 | $46.93 | 929000 |
| 2022-07-19 | 47.15 | $47.39 | 296500 |
| 2022-07-18 | 47.12 | $47.18 | 364300 |
| 2022-07-15 | 47.11 | $47.18 | 304600 |
| 2022-07-14 | 47.11 | $47.21 | 263902 |
| 2022-07-13 | 47.10 | $47.26 | 632521 |
| 2022-07-12 | 47.08 | $47.45 | 1.1M |
| 2022-07-11 | 47.04 | $47.57 | 412827 |
| 2022-07-08 | 46.98 | $47.21 | 323936 |
| 2022-07-07 | 46.96 | $47.37 | 574900 |
| 2022-07-06 | 46.92 | $47.48 | 329349 |
| 2022-07-05 | 46.86 | $47.61 | 635200 |
| 2022-07-01 | 46.78 | $48.57 | 1.2M |
| 2022-06-30 | 46.59 | $47.78 | 511500 |
| 2022-06-29 | 46.46 | $47.54 | 368832 |
| 2022-06-28 | 46.35 | $47.28 | 497922 |
| 2022-06-27 | 46.25 | $47.23 | 665040 |
| 2022-06-24 | 46.15 | $47.68 | 1.3M |
| 2022-06-23 | 45.99 | $46.67 | 856645 |
| 2022-06-22 | 45.92 | $45.81 | 1.2M |
| 2022-06-21 | 45.93 | $44.89 | 826427 |
| 2022-06-17 | 46.04 | $44.82 | 779544 |
| 2022-06-16 | 46.16 | $44.33 | 597600 |
| 2022-06-15 | 46.36 | $44.75 | 706400 |
| 2022-06-14 | 46.53 | $44.71 | 1.2M |
| 2022-06-13 | 46.72 | $44.87 | 1.1M |
| 2022-06-10 | 46.91 | $45.85 | 371700 |
| 2022-06-09 | 47.02 | $46.51 | 430800 |
| 2022-06-08 | 47.08 | $46.80 | 346333 |
| 2022-06-07 | 47.11 | $47.55 | 985800 |
| 2022-06-06 | 47.06 | $47.25 | 603500 |
| 2022-06-03 | 47.04 | $47.33 | 223000 |
| 2022-06-02 | 47.01 | $47.49 | 205206 |
| 2022-06-01 | 46.96 | $47.44 | 254926 |
| 2022-05-31 | 46.91 | $47.53 | 395723 |
| 2022-05-27 | 46.84 | $47.50 | 223200 |
| 2022-05-26 | 46.77 | $47.37 | 234400 |
| 2022-05-25 | 46.71 | $47.45 | 395400 |
| 2022-05-24 | 46.63 | $46.87 | 307537 |
| 2022-05-23 | 46.61 | $46.80 | 238635 |
| 2022-05-20 | 46.59 | $46.36 | 554100 |
| 2022-05-19 | 46.61 | $46.61 | 745129 |
| 2022-05-18 | 46.61 | $46.66 | 549500 |
| 2022-05-17 | 46.60 | $46.90 | 468931 |
| 2022-05-16 | 46.57 | $46.43 | 1.1M |
| 2022-05-13 | 46.59 | $46.62 | 345506 |
| 2022-05-12 | 46.58 | $46.69 | 1.2M |
| 2022-05-11 | 46.57 | $45.56 | 576900 |
| 2022-05-10 | 46.68 | $45.40 | 598904 |
| 2022-05-09 | 46.81 | $45.58 | 1.3M |
| 2022-05-06 | 46.94 | $46.00 | 973800 |
| 2022-05-05 | 47.04 | $45.98 | 562100 |
| 2022-05-04 | 47.16 | $46.18 | 431711 |
| 2022-05-03 | 47.26 | $46.07 | 298041 |
| 2022-05-02 | 47.38 | $46.06 | 531100 |
| 2022-04-29 | 47.52 | $46.66 | 754800 |
| 2022-04-28 | 47.61 | $47.75 | 878536 |
| 2022-04-27 | 47.60 | $47.78 | 1.5M |
| 2022-04-26 | 47.58 | $47.85 | 1.1M |
| 2022-04-25 | 47.55 | $48.04 | 1.1M |
| 2022-04-22 | 47.50 | $47.78 | 309839 |
| 2022-04-21 | 47.47 | $47.81 | 467315 |
| 2022-04-20 | 47.44 | $47.87 | 796809 |
| 2022-04-19 | 47.39 | $47.81 | 382100 |
| 2022-04-18 | 47.35 | $47.75 | 614200 |
| 2022-04-14 | 47.31 | $48.04 | 663000 |
| 2022-04-13 | 47.23 | $48.00 | 297600 |
| 2022-04-12 | 47.15 | $47.78 | 344024 |
| 2022-04-11 | 47.08 | $47.84 | 287242 |
| 2022-04-08 | 47.00 | $47.85 | 634403 |
| 2022-04-07 | 46.91 | $47.56 | 664400 |
| 2022-04-06 | 46.84 | $47.88 | 659200 |
| 2022-04-05 | 46.73 | $47.52 | 656430 |
| 2022-04-04 | 46.65 | $47.75 | 694309 |
| 2022-04-01 | 46.53 | $47.76 | 888540 |
| 2022-03-31 | 46.40 | $47.67 | 554500 |
| 2022-03-30 | 46.27 | $48.13 | 990127 |
| 2022-03-29 | 46.08 | $47.28 | 1.0M |
| 2022-03-28 | 45.95 | $46.66 | 517512 |
| 2022-03-25 | 45.87 | $46.88 | 1.0M |
| 2022-03-24 | 45.77 | $46.38 | 398435 |
| 2022-03-23 | 45.70 | $46.30 | 629934 |
| 2022-03-22 | 45.64 | $45.94 | 787710 |
| 2022-03-21 | 45.61 | $46.16 | 560310 |
| 2022-03-18 | 45.55 | $46.13 | 883830 |
| 2022-03-17 | 45.49 | $46.13 | 462700 |
| 2022-03-16 | 45.42 | $45.66 | 1.4M |
| 2022-03-15 | 45.40 | $45.71 | 524124 |
| 2022-03-14 | 45.37 | $45.59 | 319800 |
| 2022-03-11 | 45.34 | $45.72 | 791600 |
| 2022-03-10 | 45.30 | $45.80 | 429824 |
| 2022-03-09 | 45.25 | $45.72 | 200822 |
| 2022-03-08 | 45.20 | $46.02 | 403200 |
| 2022-03-07 | 45.11 | $46.11 | 570100 |
| 2022-03-04 | 45.01 | $45.84 | 593648 |
| 2022-03-03 | 44.92 | $44.99 | 761318 |
| 2022-03-02 | 44.91 | $45.16 | 420612 |
| 2022-03-01 | 44.89 | $44.64 | 525100 |
| 2022-02-28 | 44.91 | $45.17 | 624447 |
| 2022-02-25 | 44.89 | $44.93 | 414923 |
| 2022-02-24 | 44.88 | $44.82 | 839200 |
| 2022-02-23 | 44.89 | $44.35 | 429300 |
| 2022-02-22 | 44.95 | $44.70 | 1.4M |
| 2022-02-18 | 44.97 | $44.70 | 366700 |
| 2022-02-17 | 45.00 | $44.69 | 426800 |
| 2022-02-16 | 45.03 | $44.86 | 408509 |
| 2022-02-15 | 45.05 | $44.65 | 650300 |
| 2022-02-14 | 45.09 | $44.31 | 402800 |
| 2022-02-11 | 45.18 | $44.66 | 353345 |
| 2022-02-10 | 45.23 | $45.19 | 871702 |
| 2022-02-09 | 45.23 | $45.56 | 385700 |
| 2022-02-08 | 45.20 | $45.56 | 734138 |
| 2022-02-07 | 45.16 | $45.48 | 2.0M |
| 2022-02-04 | 45.13 | $45.45 | 1.2M |
| 2022-02-03 | 45.09 | $45.52 | 691800 |
| 2022-02-02 | 45.05 | $44.83 | 758300 |
| 2022-02-01 | 45.07 | $44.52 | 386730 |
| 2022-01-31 | 45.13 | $44.81 | 417300 |
| 2022-01-28 | 45.17 | $44.49 | 420932 |
| 2022-01-27 | 45.24 | $44.39 | 598505 |
| 2022-01-26 | 45.33 | $44.25 | 562500 |
| 2022-01-25 | 45.44 | $44.37 | 1.1M |
| 2022-01-24 | 45.55 | $44.75 | 921423 |
| 2022-01-21 | 45.64 | $45.32 | 1.3M |
| 2022-01-20 | 45.67 | $44.99 | 763204 |
| 2022-01-19 | 45.74 | $45.01 | 757700 |
| 2022-01-18 | 45.82 | $45.26 | 634647 |
| 2022-01-14 | 45.88 | $46.19 | 719400 |
| 2022-01-13 | 45.84 | $45.93 | 422000 |
| 2022-01-12 | 45.83 | $45.85 | 907328 |
| 2022-01-11 | 45.83 | $45.76 | 776320 |
| 2022-01-10 | 45.84 | $46.13 | 1.2M |
| 2022-01-07 | 45.81 | $45.97 | 1.1M |
| 2022-01-06 | 45.79 | $45.97 | 569800 |
| 2022-01-05 | 45.77 | $45.66 | 1.8M |
| 2022-01-04 | 45.78 | $45.66 | 844300 |
| 2022-01-03 | 45.80 | $45.43 | 361400 |
| 2021-12-31 | 45.84 | $45.61 | 266529 |
| 2021-12-30 | 45.86 | $45.85 | 585500 |
| 2021-12-29 | 45.86 | $45.62 | 522343 |
| 2021-12-28 | 45.89 | $45.57 | 351700 |
| 2021-12-27 | 45.92 | $45.16 | 631600 |
| 2021-12-23 | 46.00 | $45.07 | 1.8M |
| 2021-12-22 | 46.10 | $44.97 | 515700 |
| 2021-12-21 | 46.21 | $44.80 | 303800 |
| 2021-12-20 | 46.36 | $44.89 | 693500 |
| 2021-12-17 | 46.52 | $45.07 | 1.6M |
| 2021-12-16 | 46.67 | $45.09 | 489006 |
| 2021-12-15 | 46.84 | $45.56 | 839700 |
| 2021-12-14 | 46.97 | $45.25 | 625100 |
| 2021-12-13 | 47.15 | $45.29 | 1.4M |
| 2021-12-10 | 47.35 | $45.56 | 2.4M |
| 2021-12-09 | 47.54 | $44.94 | 6.1M |
| 2021-12-08 | 47.81 | $45.63 | 968600 |
| 2021-12-07 | 48.04 | $45.73 | 698621 |
| 2021-12-06 | 48.29 | $45.60 | 1.3M |
| 2021-12-03 | 48.57 | $45.27 | 1.1M |
| 2021-12-02 | 48.91 | $45.16 | 3.5M |
| 2021-12-01 | 49.31 | $48.20 | 1.6M |
| 2021-11-30 | 49.43 | $49.24 | 768907 |
| 2021-11-29 | 49.45 | $49.60 | 376400 |
| 2021-11-26 | 49.43 | $49.62 | 356011 |
| 2021-11-24 | 49.41 | $49.77 | 358905 |
| 2021-11-23 | 49.37 | $49.79 | 407400 |
| 2021-11-22 | 49.33 | $49.75 | 275641 |
| 2021-11-19 | 49.28 | $49.45 | 700328 |
| 2021-11-18 | 49.27 | $49.63 | 296743 |
| 2021-11-17 | 49.23 | $49.67 | 753212 |
| 2021-11-16 | 49.18 | $49.68 | 576705 |
| 2021-11-15 | 49.13 | $49.75 | 1.2M |
| 2021-11-12 | 49.06 | $48.87 | 317300 |
| 2021-11-11 | 49.08 | $48.71 | 309219 |
| 2021-11-10 | 49.12 | $48.82 | 308347 |
| 2021-11-09 | 49.16 | $48.95 | 483600 |
| 2021-11-08 | 49.18 | $48.78 | 529946 |
| 2021-11-05 | 49.22 | $48.52 | 823800 |
| 2021-11-04 | 49.29 | $48.25 | 1.1M |
| 2021-11-03 | 49.40 | $47.65 | 3.6M |
| 2021-11-02 | 49.59 | $48.44 | 1.9M |
| 2021-11-01 | 49.71 | $49.73 | 506509 |
| 2021-10-29 | 49.71 | $49.75 | 388031 |
| 2021-10-28 | 49.70 | $50.04 | 287847 |
| 2021-10-27 | 49.67 | $49.78 | 340506 |
| 2021-10-26 | 49.65 | $49.80 | 237200 |
| 2021-10-25 | 49.64 | $49.70 | 297902 |
| 2021-10-22 | 49.63 | $49.69 | 507506 |
| 2021-10-21 | 49.63 | $49.75 | 357709 |
| 2021-10-20 | 49.61 | $49.79 | 500100 |
| 2021-10-19 | 49.60 | $49.69 | 408200 |
| 2021-10-18 | 49.59 | $49.67 | 262500 |
| 2021-10-15 | 49.58 | $49.62 | 531307 |
| 2021-10-14 | 49.57 | $49.63 | 261700 |
| 2021-10-13 | 49.57 | $49.62 | 240100 |
| 2021-10-12 | 49.56 | $49.63 | 240547 |
| 2021-10-11 | 49.55 | $49.56 | 161600 |
| 2021-10-08 | 49.55 | $49.59 | 557228 |
| 2021-10-07 | 49.55 | $49.84 | 1.0M |
| 2021-10-06 | 49.52 | $49.82 | 674500 |
| 2021-10-05 | 49.49 | $49.49 | 767219 |
| 2021-10-04 | 49.49 | $49.60 | 576607 |
| 2021-10-01 | 49.47 | $49.62 | 531438 |
| 2021-09-30 | 49.46 | $49.48 | 345141 |
| 2021-09-29 | 49.46 | $49.54 | 532033 |
| 2021-09-28 | 49.45 | $49.40 | 621700 |
| 2021-09-27 | 49.45 | $49.50 | 531000 |
| 2021-09-24 | 49.45 | $49.50 | 438300 |
| 2021-09-23 | 49.44 | $49.51 | 335800 |
| 2021-09-22 | 49.43 | $49.51 | 841000 |
| 2021-09-21 | 49.42 | $49.51 | 612700 |
| 2021-09-20 | 49.42 | $49.52 | 980200 |
| 2021-09-17 | 49.40 | $49.41 | 2.1M |
| 2021-09-16 | 49.40 | $49.52 | 675400 |
| 2021-09-15 | 49.39 | $49.62 | 626600 |
| 2021-09-14 | 49.37 | $49.62 | 423300 |
| 2021-09-13 | 49.34 | $49.73 | 489631 |
| 2021-09-10 | 49.30 | $49.65 | 760400 |
| 2021-09-09 | 49.26 | $49.65 | 1.2M |
| 2021-09-08 | 49.22 | $49.83 | 1.4M |
| 2021-09-07 | 49.16 | $49.60 | 816131 |
| 2021-09-03 | 49.11 | $49.64 | 385300 |
| 2021-09-02 | 49.06 | $49.59 | 720515 |
| 2021-09-01 | 49.00 | $49.60 | 752700 |
| 2021-08-31 | 48.94 | $49.50 | 584100 |
| 2021-08-30 | 48.88 | $49.60 | 817943 |
| 2021-08-27 | 48.80 | $49.66 | 1.1M |
| 2021-08-26 | 48.71 | $49.65 | 1.0M |
| 2021-08-25 | 48.61 | $49.59 | 1.1M |
| 2021-08-24 | 48.51 | $49.56 | 1.8M |
| 2021-08-23 | 48.40 | $48.76 | 498900 |
| 2021-08-20 | 48.36 | $48.98 | 488400 |
| 2021-08-19 | 48.30 | $48.58 | 393802 |
| 2021-08-18 | 48.27 | $48.57 | 353415 |
| 2021-08-17 | 48.24 | $48.62 | 522602 |
| 2021-08-16 | 48.20 | $48.40 | 430900 |
| 2021-08-13 | 48.17 | $48.27 | 589106 |
| 2021-08-12 | 48.16 | $47.90 | 605500 |
| 2021-08-11 | 48.19 | $47.79 | 405800 |
| 2021-08-10 | 48.23 | $47.55 | 402900 |
| 2021-08-09 | 48.31 | $47.72 | 575813 |
| 2021-08-06 | 48.37 | $47.71 | 543619 |
| 2021-08-05 | 48.44 | $47.94 | 536028 |
| 2021-08-04 | 48.49 | $48.09 | 1.2M |
| 2021-08-03 | 48.53 | $48.29 | 500200 |
| 2021-08-02 | 48.56 | $48.33 | 936123 |
| 2021-07-30 | 48.58 | $48.33 | 552200 |
| 2021-07-29 | 48.61 | $48.32 | 296700 |
| 2021-07-28 | 48.64 | $48.37 | 311235 |
| 2021-07-27 | 48.66 | $48.37 | 536228 |
| 2021-07-26 | 48.70 | $48.60 | 216100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
57.50
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.29
Average
48.37
Maximum
59.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.50 | $58.31 | 40532 |
| 2026-07-23 | 57.39 | $58.30 | 461435 |
| 2026-07-22 | 57.28 | $58.30 | 788025 |
| 2026-07-21 | 57.17 | $58.09 | 891500 |
| 2026-07-20 | 57.07 | $57.80 | 1.3M |
| 2026-07-17 | 56.99 | $57.41 | 1.5M |
| 2026-07-16 | 56.95 | $57.57 | 1.1M |
| 2026-07-15 | 56.89 | $57.11 | 830900 |
| 2026-07-14 | 56.88 | $57.00 | 523529 |
| 2026-07-13 | 56.87 | $57.09 | 446523 |
| 2026-07-10 | 56.86 | $56.87 | 482022 |
| 2026-07-09 | 56.86 | $56.54 | 2.3M |
| 2026-07-08 | 56.91 | $56.40 | 880743 |
| 2026-07-07 | 56.98 | $56.57 | 1.1M |
| 2026-07-06 | 57.04 | $56.64 | 1.5M |
| 2026-07-02 | 57.12 | $56.94 | 7.1M |
| 2026-07-01 | 57.17 | $56.72 | 1.4M |
| 2026-06-30 | 57.25 | $56.78 | 1.6M |
| 2026-06-29 | 57.34 | $56.91 | 1.6M |
| 2026-06-26 | 57.43 | $57.13 | 4.9M |
| 2026-06-25 | 57.51 | $57.49 | 1.1M |
| 2026-06-24 | 57.57 | $57.48 | 1.2M |
| 2026-06-23 | 57.63 | $57.36 | 1.4M |
| 2026-06-22 | 57.72 | $57.35 | 1.4M |
| 2026-06-18 | 57.81 | $57.06 | 3.7M |
| 2026-06-17 | 57.95 | $56.45 | 2.0M |
| 2026-06-16 | 58.16 | $56.88 | 2.5M |
| 2026-06-15 | 58.34 | $57.05 | 1.1M |
| 2026-06-12 | 58.51 | $57.06 | 1.9M |
| 2026-06-11 | 58.70 | $57.14 | 2.5M |
| 2026-06-10 | 58.88 | $57.45 | 1.8M |
| 2026-06-09 | 59.05 | $57.78 | 2.4M |
| 2026-06-08 | 59.19 | $58.09 | 5.8M |
| 2026-06-05 | 59.31 | $59.33 | 944600 |
| 2026-06-04 | 59.31 | $59.28 | 734800 |
| 2026-06-03 | 59.31 | $59.02 | 1.7M |
| 2026-06-02 | 59.34 | $59.23 | 942600 |
| 2026-06-01 | 59.34 | $59.09 | 1.4M |
| 2026-05-29 | 59.37 | $59.21 | 1.9M |
| 2026-05-28 | 59.38 | $59.41 | 871224 |
| 2026-05-27 | 59.36 | $59.48 | 988700 |
| 2026-05-26 | 59.34 | $59.45 | 1.3M |
| 2026-05-22 | 59.32 | $59.47 | 1.1M |
| 2026-05-21 | 59.30 | $59.47 | 1.1M |
| 2026-05-20 | 59.27 | $59.48 | 1.4M |
| 2026-05-19 | 59.24 | $59.45 | 982700 |
| 2026-05-18 | 59.21 | $59.43 | 1.7M |
| 2026-05-15 | 59.18 | $59.25 | 1.7M |
| 2026-05-14 | 59.16 | $59.34 | 879554 |
| 2026-05-13 | 59.13 | $59.35 | 1.2M |
| 2026-05-12 | 59.11 | $59.29 | 1.0M |
| 2026-05-11 | 59.08 | $59.25 | 1.2M |
| 2026-05-08 | 59.06 | $58.99 | 4.4M |
| 2026-05-07 | 59.07 | $59.24 | 2.2M |
| 2026-05-06 | 59.05 | $59.19 | 1.8M |
| 2026-05-05 | 59.03 | $59.17 | 1.3M |
| 2026-05-04 | 59.02 | $59.19 | 1.1M |
| 2026-05-01 | 59.01 | $59.20 | 2.0M |
| 2026-04-30 | 58.99 | $59.06 | 1.2M |
| 2026-04-29 | 58.98 | $58.86 | 1.0M |
| 2026-04-28 | 58.99 | $58.97 | 829000 |
| 2026-04-27 | 58.99 | $58.92 | 1.2M |
| 2026-04-24 | 58.99 | $59.02 | 921900 |
| 2026-04-23 | 58.98 | $59.00 | 1.2M |
| 2026-04-22 | 58.96 | $58.82 | 938330 |
| 2026-04-21 | 58.96 | $58.99 | 1.7M |
| 2026-04-20 | 58.94 | $58.97 | 870219 |
| 2026-04-17 | 58.92 | $58.97 | 899800 |
| 2026-04-16 | 58.90 | $58.99 | 1.3M |
| 2026-04-15 | 58.87 | $59.03 | 970210 |
| 2026-04-14 | 58.84 | $59.11 | 1.1M |
| 2026-04-13 | 58.79 | $59.08 | 830900 |
| 2026-04-10 | 58.75 | $59.18 | 1.0M |
| 2026-04-09 | 58.69 | $59.06 | 2.1M |
| 2026-04-08 | 58.64 | $59.17 | 1.7M |
| 2026-04-07 | 58.58 | $59.13 | 1.4M |
| 2026-04-06 | 58.53 | $58.90 | 946101 |
| 2026-04-02 | 58.49 | $58.85 | 1.4M |
| 2026-04-01 | 58.46 | $58.69 | 858749 |
| 2026-03-31 | 58.45 | $58.46 | 1.2M |
| 2026-03-30 | 58.46 | $58.64 | 1.5M |
| 2026-03-27 | 58.46 | $58.34 | 1.2M |
| 2026-03-26 | 58.48 | $58.25 | 953700 |
| 2026-03-25 | 58.53 | $58.29 | 1.6M |
| 2026-03-24 | 58.57 | $58.50 | 1.3M |
| 2026-03-23 | 58.60 | $58.42 | 1.8M |
| 2026-03-20 | 58.63 | $58.07 | 3.0M |
| 2026-03-19 | 58.70 | $58.29 | 1.3M |
| 2026-03-18 | 58.76 | $58.25 | 1.9M |
| 2026-03-17 | 58.82 | $58.46 | 1.4M |
| 2026-03-16 | 58.87 | $58.55 | 1.2M |
| 2026-03-13 | 58.91 | $58.85 | 1.2M |
| 2026-03-12 | 58.93 | $58.70 | 1.8M |
| 2026-03-11 | 58.96 | $58.52 | 1.2M |
| 2026-03-10 | 59.02 | $58.82 | 1.2M |
| 2026-03-09 | 59.04 | $58.82 | 1.1M |
| 2026-03-06 | 59.07 | $58.88 | 1.3M |
| 2026-03-05 | 59.09 | $58.96 | 1.3M |
| 2026-03-04 | 59.11 | $59.00 | 1.8M |
| 2026-03-03 | 59.12 | $58.93 | 1.5M |
| 2026-03-02 | 59.13 | $59.20 | 1.4M |
| 2026-02-27 | 59.12 | $59.02 | 1.2M |
| 2026-02-26 | 59.13 | $59.15 | 963700 |
| 2026-02-25 | 59.12 | $59.44 | 986037 |
| 2026-02-24 | 59.09 | $59.10 | 1.4M |
| 2026-02-23 | 59.09 | $58.87 | 969500 |
| 2026-02-20 | 59.11 | $59.05 | 2.3M |
| 2026-02-19 | 59.12 | $58.84 | 1.6M |
| 2026-02-18 | 59.15 | $59.25 | 808700 |
| 2026-02-17 | 59.14 | $59.33 | 757819 |
| 2026-02-13 | 59.12 | $59.28 | 1.2M |
| 2026-02-12 | 59.11 | $59.30 | 1.4M |
| 2026-02-11 | 59.09 | $59.32 | 947600 |
| 2026-02-10 | 59.07 | $59.16 | 1.0M |
| 2026-02-09 | 59.06 | $58.98 | 828231 |
| 2026-02-06 | 59.07 | $58.99 | 1.6M |
| 2026-02-05 | 59.08 | $59.03 | 1.5M |
| 2026-02-04 | 59.09 | $58.91 | 945116 |
| 2026-02-03 | 59.11 | $58.91 | 657746 |
| 2026-02-02 | 59.13 | $58.74 | 1.2M |
| 2026-01-30 | 59.17 | $58.92 | 826336 |
| 2026-01-29 | 59.19 | $59.24 | 1.3M |
| 2026-01-28 | 59.17 | $59.30 | 1.1M |
| 2026-01-27 | 59.15 | $59.26 | 1.0M |
| 2026-01-26 | 59.14 | $59.20 | 3.4M |
| 2026-01-23 | 59.12 | $59.24 | 656623 |
| 2026-01-22 | 59.10 | $59.30 | 486321 |
| 2026-01-21 | 59.08 | $59.31 | 838600 |
| 2026-01-20 | 59.05 | $59.30 | 555048 |
| 2026-01-16 | 59.02 | $59.16 | 745000 |
| 2026-01-15 | 59.00 | $59.03 | 716600 |
| 2026-01-14 | 58.99 | $59.10 | 509900 |
| 2026-01-13 | 58.98 | $59.01 | 459700 |
| 2026-01-12 | 58.97 | $58.96 | 1.0M |
| 2026-01-09 | 58.97 | $58.95 | 741900 |
| 2026-01-08 | 58.96 | $59.10 | 551527 |
| 2026-01-07 | 58.93 | $59.13 | 590410 |
| 2026-01-06 | 58.90 | $59.01 | 858600 |
| 2026-01-05 | 58.88 | $58.96 | 765600 |
| 2026-01-02 | 58.85 | $59.05 | 561600 |
| 2025-12-31 | 58.81 | $58.88 | 621748 |
| 2025-12-30 | 58.79 | $58.94 | 1.1M |
| 2025-12-29 | 58.76 | $58.95 | 698016 |
| 2025-12-26 | 58.72 | $58.92 | 460100 |
| 2025-12-24 | 58.68 | $58.95 | 183800 |
| 2025-12-23 | 58.64 | $59.00 | 555300 |
| 2025-12-22 | 58.59 | $58.93 | 662100 |
| 2025-12-19 | 58.54 | $58.75 | 2.6M |
| 2025-12-18 | 58.50 | $58.96 | 1.4M |
| 2025-12-17 | 58.43 | $58.71 | 748100 |
| 2025-12-16 | 58.39 | $58.73 | 903129 |
| 2025-12-15 | 58.34 | $58.88 | 860003 |
| 2025-12-12 | 58.27 | $58.81 | 1.2M |
| 2025-12-11 | 58.20 | $58.47 | 1.0M |
| 2025-12-10 | 58.16 | $58.38 | 1.5M |
| 2025-12-09 | 58.12 | $58.25 | 735727 |
| 2025-12-08 | 58.10 | $58.22 | 992721 |
| 2025-12-05 | 58.07 | $58.23 | 565724 |
| 2025-12-04 | 58.04 | $58.13 | 729211 |
| 2025-12-03 | 58.01 | $58.21 | 934700 |
| 2025-12-02 | 57.97 | $58.01 | 763414 |
| 2025-12-01 | 57.94 | $58.40 | 594607 |
| 2025-11-28 | 57.87 | $58.45 | 397300 |
| 2025-11-26 | 57.78 | $58.15 | 763500 |
| 2025-11-25 | 57.72 | $57.99 | 826147 |
| 2025-11-24 | 57.66 | $58.16 | 1.2M |
| 2025-11-21 | 57.59 | $58.08 | 1.2M |
| 2025-11-20 | 57.51 | $57.79 | 614722 |
| 2025-11-19 | 57.46 | $57.77 | 546317 |
| 2025-11-18 | 57.41 | $57.74 | 559100 |
| 2025-11-17 | 57.35 | $57.80 | 519829 |
| 2025-11-14 | 57.29 | $57.84 | 705326 |
| 2025-11-13 | 57.22 | $57.52 | 1.2M |
| 2025-11-12 | 57.18 | $57.73 | 569559 |
| 2025-11-11 | 57.11 | $57.76 | 607500 |
| 2025-11-10 | 57.04 | $57.79 | 786300 |
| 2025-11-07 | 56.96 | $57.34 | 1.0M |
| 2025-11-06 | 56.91 | $57.07 | 1.1M |
| 2025-11-05 | 56.90 | $56.95 | 416813 |
| 2025-11-04 | 56.89 | $56.95 | 466200 |
| 2025-11-03 | 56.89 | $56.90 | 612300 |
| 2025-10-31 | 56.88 | $56.80 | 506000 |
| 2025-10-30 | 56.89 | $56.82 | 416000 |
| 2025-10-29 | 56.90 | $56.83 | 697300 |
| 2025-10-28 | 56.91 | $56.80 | 870000 |
| 2025-10-27 | 56.91 | $56.77 | 756300 |
| 2025-10-24 | 56.92 | $56.80 | 1.0M |
| 2025-10-23 | 56.93 | $57.01 | 1.2M |
| 2025-10-22 | 56.91 | $57.01 | 1.0M |
| 2025-10-21 | 56.89 | $57.07 | 586910 |
| 2025-10-20 | 56.87 | $57.06 | 455801 |
| 2025-10-17 | 56.85 | $56.99 | 611100 |
| 2025-10-16 | 56.83 | $56.98 | 619223 |
| 2025-10-15 | 56.81 | $56.99 | 770143 |
| 2025-10-14 | 56.79 | $56.87 | 712200 |
| 2025-10-13 | 56.78 | $56.91 | 720954 |
| 2025-10-10 | 56.76 | $56.62 | 1.3M |
| 2025-10-09 | 56.77 | $56.85 | 944800 |
| 2025-10-08 | 56.76 | $56.82 | 602701 |
| 2025-10-07 | 56.76 | $56.80 | 721537 |
| 2025-10-06 | 56.76 | $56.85 | 863009 |
| 2025-10-03 | 56.75 | $56.95 | 793345 |
| 2025-10-02 | 56.73 | $56.85 | 759306 |
| 2025-10-01 | 56.72 | $56.77 | 1.5M |
| 2025-09-30 | 56.72 | $56.55 | 841179 |
| 2025-09-29 | 56.74 | $56.57 | 1.2M |
| 2025-09-26 | 56.76 | $56.63 | 800800 |
| 2025-09-25 | 56.77 | $56.65 | 631100 |
| 2025-09-24 | 56.78 | $56.85 | 512400 |
| 2025-09-23 | 56.77 | $56.89 | 947922 |
| 2025-09-22 | 56.76 | $56.84 | 1.2M |
| 2025-09-19 | 56.75 | $56.57 | 2.5M |
| 2025-09-18 | 56.76 | $56.72 | 905225 |
| 2025-09-17 | 56.76 | $56.61 | 1.0M |
| 2025-09-16 | 56.78 | $56.63 | 903257 |
| 2025-09-15 | 56.79 | $56.89 | 1.0M |
| 2025-09-12 | 56.77 | $56.86 | 634000 |
| 2025-09-11 | 56.76 | $56.96 | 714600 |
| 2025-09-10 | 56.74 | $56.87 | 601332 |
| 2025-09-09 | 56.73 | $56.84 | 704247 |
| 2025-09-08 | 56.72 | $56.73 | 853400 |
| 2025-09-05 | 56.72 | $56.87 | 478400 |
| 2025-09-04 | 56.71 | $56.82 | 729400 |
| 2025-09-03 | 56.71 | $56.69 | 526000 |
| 2025-09-02 | 56.72 | $56.74 | 538209 |
| 2025-08-29 | 56.73 | $56.64 | 643600 |
| 2025-08-28 | 56.75 | $56.50 | 944000 |
| 2025-08-27 | 56.78 | $56.65 | 885900 |
| 2025-08-26 | 56.80 | $56.70 | 681700 |
| 2025-08-25 | 56.81 | $56.76 | 878600 |
| 2025-08-22 | 56.82 | $56.73 | 1.2M |
| 2025-08-21 | 56.83 | $56.55 | 661200 |
| 2025-08-20 | 56.86 | $56.55 | 1.5M |
| 2025-08-19 | 56.89 | $56.67 | 2.0M |
| 2025-08-18 | 56.92 | $56.65 | 1.2M |
| 2025-08-15 | 56.95 | $56.89 | 1.4M |
| 2025-08-14 | 56.96 | $56.98 | 657400 |
| 2025-08-13 | 56.95 | $57.04 | 1.0M |
| 2025-08-12 | 56.94 | $57.09 | 1.0M |
| 2025-08-11 | 56.93 | $57.03 | 980307 |
| 2025-08-08 | 56.91 | $56.76 | 1.3M |
| 2025-08-07 | 56.92 | $57.10 | 1.2M |
| 2025-08-06 | 56.90 | $57.06 | 1.3M |
| 2025-08-05 | 56.87 | $56.83 | 1.5M |
| 2025-08-04 | 56.87 | $57.13 | 1.2M |
| 2025-08-01 | 56.83 | $56.70 | 1.2M |
| 2025-07-31 | 56.83 | $56.79 | 821300 |
| 2025-07-30 | 56.82 | $56.68 | 965224 |
| 2025-07-29 | 56.82 | $56.78 | 1.2M |
| 2025-07-28 | 56.80 | $56.85 | 1.9M |
| 2025-07-25 | 56.78 | $57.10 | 494929 |
| 2025-07-24 | 56.73 | $56.98 | 723900 |
| 2025-07-23 | 56.69 | $57.10 | 863200 |
| 2025-07-22 | 56.64 | $57.04 | 1.2M |
| 2025-07-21 | 56.59 | $57.36 | 1.2M |
| 2025-07-18 | 56.50 | $56.85 | 1.7M |
| 2025-07-17 | 56.46 | $56.68 | 867103 |
| 2025-07-16 | 56.43 | $56.70 | 1.8M |
| 2025-07-15 | 56.41 | $56.66 | 1.4M |
| 2025-07-14 | 56.38 | $56.68 | 1.9M |
| 2025-07-11 | 56.36 | $56.34 | 1.9M |
| 2025-07-10 | 56.37 | $56.26 | 1.6M |
| 2025-07-09 | 56.38 | $56.30 | 1.2M |
| 2025-07-08 | 56.40 | $56.34 | 972228 |
| 2025-07-07 | 56.41 | $56.32 | 965307 |
| 2025-07-03 | 56.43 | $56.32 | 915100 |
| 2025-07-02 | 56.45 | $56.29 | 1.3M |
| 2025-07-01 | 56.47 | $56.50 | 1.6M |
| 2025-06-30 | 56.47 | $56.32 | 2.0M |
| 2025-06-27 | 56.49 | $56.26 | 2.6M |
| 2025-06-26 | 56.52 | $56.39 | 1.5M |
| 2025-06-25 | 56.53 | $56.27 | 1.2M |
| 2025-06-24 | 56.56 | $56.52 | 2.5M |
| 2025-06-23 | 56.57 | $56.60 | 1.2M |
| 2025-06-20 | 56.57 | $56.43 | 1.7M |
| 2025-06-18 | 56.59 | $56.57 | 905700 |
| 2025-06-17 | 56.59 | $56.30 | 1.1M |
| 2025-06-16 | 56.62 | $56.57 | 808240 |
| 2025-06-13 | 56.60 | $56.54 | 788700 |
| 2025-06-12 | 56.57 | $56.74 | 703000 |
| 2025-06-11 | 56.51 | $56.77 | 1.0M |
| 2025-06-10 | 56.42 | $56.60 | 1.1M |
| 2025-06-09 | 56.34 | $56.57 | 871416 |
| 2025-06-06 | 56.24 | $56.75 | 749233 |
| 2025-06-05 | 56.10 | $56.45 | 1.9M |
| 2025-06-04 | 55.98 | $56.54 | 1.2M |
| 2025-06-03 | 55.82 | $56.58 | 1.0M |
| 2025-06-02 | 55.65 | $56.54 | 1.1M |
| 2025-05-30 | 55.46 | $56.69 | 1.2M |
| 2025-05-29 | 55.25 | $56.74 | 2.4M |
| 2025-05-28 | 55.01 | $56.51 | 1.8M |
| 2025-05-27 | 54.78 | $56.90 | 2.4M |
| 2025-05-23 | 54.50 | $56.72 | 3.2M |
| 2025-05-22 | 54.21 | $56.38 | 2.8M |
| 2025-05-21 | 53.95 | $56.30 | 4.2M |
| 2025-05-20 | 53.67 | $56.40 | 5.9M |
| 2025-05-19 | 53.38 | $56.57 | 9.0M |
| 2025-05-16 | 53.04 | $52.88 | 2.2M |
| 2025-05-15 | 53.06 | $53.27 | 916400 |
| 2025-05-14 | 53.04 | $53.09 | 2.2M |
| 2025-05-13 | 53.03 | $53.20 | 954700 |
| 2025-05-12 | 53.02 | $53.00 | 2.0M |
| 2025-05-09 | 53.01 | $52.89 | 714800 |
| 2025-05-08 | 53.00 | $52.67 | 497335 |
| 2025-05-07 | 53.00 | $52.93 | 672331 |
| 2025-05-06 | 52.96 | $52.64 | 542900 |
| 2025-05-05 | 52.94 | $52.56 | 881309 |
| 2025-05-02 | 52.91 | $53.56 | 452233 |
| 2025-05-01 | 52.80 | $53.02 | 612651 |
| 2025-04-30 | 52.73 | $53.20 | 927021 |
| 2025-04-29 | 52.66 | $53.69 | 797800 |
| 2025-04-28 | 52.53 | $53.42 | 373105 |
| 2025-04-25 | 52.43 | $52.97 | 545100 |
| 2025-04-24 | 52.38 | $53.70 | 695126 |
| 2025-04-23 | 52.25 | $53.40 | 493305 |
| 2025-04-22 | 52.16 | $53.34 | 639306 |
| 2025-04-21 | 52.08 | $51.51 | 1.3M |
| 2025-04-17 | 52.19 | $53.40 | 934300 |
| 2025-04-16 | 52.12 | $52.57 | 536316 |
| 2025-04-15 | 52.13 | $52.78 | 733200 |
| 2025-04-14 | 52.13 | $52.84 | 1.3M |
| 2025-04-11 | 52.13 | $51.73 | 1.5M |
| 2025-04-10 | 52.24 | $50.06 | 947024 |
| 2025-04-09 | 52.52 | $50.86 | 2.3M |
| 2025-04-08 | 52.72 | $48.95 | 1.6M |
| 2025-04-07 | 53.12 | $49.78 | 1.9M |
| 2025-04-04 | 53.42 | $51.26 | 1.4M |
| 2025-04-03 | 53.57 | $54.00 | 1.1M |
| 2025-04-02 | 53.43 | $53.84 | 905935 |
| 2025-04-01 | 53.29 | $53.51 | 1.4M |
| 2025-03-31 | 53.18 | $53.48 | 1.5M |
| 2025-03-28 | 53.05 | $53.58 | 1.3M |
| 2025-03-27 | 52.92 | $53.69 | 660800 |
| 2025-03-26 | 52.76 | $53.57 | 887662 |
| 2025-03-25 | 52.60 | $54.01 | 1.3M |
| 2025-03-24 | 52.39 | $54.33 | 1.0M |
| 2025-03-21 | 52.14 | $54.00 | 1.8M |
| 2025-03-20 | 51.92 | $54.06 | 1.2M |
| 2025-03-19 | 51.68 | $54.43 | 1.7M |
| 2025-03-18 | 51.39 | $54.41 | 3.1M |
| 2025-03-17 | 51.08 | $52.82 | 1.2M |
| 2025-03-14 | 50.91 | $53.43 | 1.9M |
| 2025-03-13 | 50.66 | $51.17 | 1.1M |
| 2025-03-12 | 50.63 | $51.19 | 1.1M |
| 2025-03-11 | 50.59 | $51.18 | 3.8M |
| 2025-03-10 | 50.54 | $47.87 | 1.6M |
| 2025-03-07 | 50.81 | $47.78 | 1.5M |
| 2025-03-06 | 51.09 | $48.98 | 1.0M |
| 2025-03-05 | 51.27 | $50.07 | 792400 |
| 2025-03-04 | 51.33 | $51.27 | 710000 |
| 2025-03-03 | 51.27 | $52.22 | 725500 |
| 2025-02-28 | 51.09 | $52.25 | 1.0M |
| 2025-02-27 | 50.90 | $50.88 | 733009 |
| 2025-02-26 | 50.82 | $51.69 | 988035 |
| 2025-02-25 | 50.64 | $52.23 | 989400 |
| 2025-02-24 | 50.39 | $52.31 | 845100 |
| 2025-02-21 | 50.11 | $53.22 | 2.1M |
| 2025-02-20 | 49.70 | $51.43 | 1.2M |
| 2025-02-19 | 49.45 | $50.97 | 708000 |
| 2025-02-18 | 49.23 | $50.40 | 649607 |
| 2025-02-14 | 49.06 | $50.21 | 491916 |
| 2025-02-13 | 48.89 | $50.02 | 417508 |
| 2025-02-12 | 48.74 | $50.11 | 355243 |
| 2025-02-11 | 48.56 | $50.21 | 710900 |
| 2025-02-10 | 48.36 | $48.90 | 405600 |
| 2025-02-07 | 48.28 | $48.91 | 773735 |
| 2025-02-06 | 48.18 | $49.66 | 546800 |
| 2025-02-05 | 48.00 | $49.19 | 716316 |
| 2025-02-04 | 47.85 | $48.67 | 601800 |
| 2025-02-03 | 47.76 | $48.36 | 623400 |
| 2025-01-31 | 47.70 | $48.35 | 911400 |
| 2025-01-30 | 47.64 | $48.49 | 832208 |
| 2025-01-29 | 47.57 | $47.68 | 1.9M |
| 2025-01-28 | 47.59 | $47.29 | 906610 |
| 2025-01-27 | 47.64 | $47.09 | 1.2M |
| 2025-01-24 | 47.73 | $47.18 | 933900 |
| 2025-01-23 | 47.81 | $46.81 | 1.1M |
| 2025-01-22 | 47.93 | $47.14 | 1.2M |
| 2025-01-21 | 48.02 | $48.38 | 1.1M |
| 2025-01-17 | 47.99 | $48.45 | 1.1M |
| 2025-01-16 | 47.95 | $48.99 | 784300 |
| 2025-01-15 | 47.86 | $48.44 | 734200 |
| 2025-01-14 | 47.83 | $47.19 | 785351 |
| 2025-01-13 | 47.92 | $46.85 | 885900 |
| 2025-01-10 | 48.05 | $46.50 | 898000 |
| 2025-01-08 | 48.22 | $47.25 | 662537 |
| 2025-01-07 | 48.33 | $47.09 | 1.0M |
| 2025-01-06 | 48.47 | $47.18 | 982100 |
| 2025-01-03 | 48.61 | $49.02 | 616300 |
| 2025-01-02 | 48.58 | $48.84 | 766635 |
| 2024-12-31 | 48.56 | $49.17 | 655741 |
| 2024-12-30 | 48.52 | $48.97 | 546843 |
| 2024-12-27 | 48.50 | $48.46 | 515843 |
| 2024-12-26 | 48.53 | $48.68 | 372212 |
| 2024-12-24 | 48.53 | $48.81 | 231904 |
| 2024-12-23 | 48.53 | $48.23 | 602401 |
| 2024-12-20 | 48.58 | $47.93 | 1.9M |
| 2024-12-19 | 48.66 | $47.71 | 780107 |
| 2024-12-18 | 48.77 | $47.51 | 1.4M |
| 2024-12-17 | 48.89 | $48.44 | 1.1M |
| 2024-12-16 | 48.92 | $48.47 | 1.1M |
| 2024-12-13 | 48.94 | $49.19 | 590731 |
| 2024-12-12 | 48.88 | $48.58 | 631536 |
| 2024-12-11 | 48.86 | $48.27 | 679027 |
| 2024-12-10 | 48.85 | $48.42 | 584332 |
| 2024-12-09 | 48.82 | $49.04 | 598400 |
| 2024-12-06 | 48.71 | $49.33 | 524216 |
| 2024-12-05 | 48.55 | $50.15 | 642207 |
| 2024-12-04 | 48.28 | $49.63 | 556400 |
| 2024-12-03 | 48.04 | $49.44 | 589339 |
| 2024-12-02 | 47.78 | $49.05 | 984600 |
| 2024-11-29 | 47.53 | $49.05 | 472600 |
| 2024-11-27 | 47.25 | $49.20 | 749219 |
| 2024-11-26 | 46.93 | $48.30 | 1.2M |
| 2024-11-25 | 46.67 | $49.21 | 717000 |
| 2024-11-22 | 46.29 | $48.79 | 749900 |
| 2024-11-21 | 45.94 | $48.47 | 612400 |
| 2024-11-20 | 45.60 | $47.66 | 907037 |
| 2024-11-19 | 45.32 | $47.87 | 898500 |
| 2024-11-18 | 44.99 | $47.32 | 937713 |
| 2024-11-15 | 44.71 | $46.30 | 1.1M |
| 2024-11-14 | 44.51 | $45.81 | 1.2M |
| 2024-11-13 | 44.34 | $45.95 | 839500 |
| 2024-11-12 | 44.15 | $45.74 | 744100 |
| 2024-11-11 | 43.97 | $45.37 | 725813 |
| 2024-11-08 | 43.82 | $44.72 | 900034 |
| 2024-11-07 | 43.72 | $44.77 | 1.1M |
| 2024-11-06 | 43.61 | $44.98 | 1.8M |
| 2024-11-05 | 43.47 | $43.39 | 942015 |
| 2024-11-04 | 43.48 | $42.65 | 816634 |
| 2024-11-01 | 43.56 | $42.28 | 1.1M |
| 2024-10-31 | 43.68 | $43.54 | 687633 |
| 2024-10-30 | 43.69 | $42.98 | 771900 |
| 2024-10-29 | 43.75 | $43.50 | 582200 |
| 2024-10-28 | 43.77 | $43.74 | 425300 |
| 2024-10-25 | 43.76 | $44.16 | 376336 |
| 2024-10-24 | 43.71 | $44.74 | 697744 |
| 2024-10-23 | 43.60 | $44.61 | 796111 |
| 2024-10-22 | 43.49 | $43.47 | 593900 |
| 2024-10-21 | 43.49 | $43.55 | 635900 |
| 2024-10-18 | 43.48 | $43.62 | 618500 |
| 2024-10-17 | 43.46 | $43.51 | 567845 |
| 2024-10-16 | 43.45 | $43.84 | 690200 |
| 2024-10-15 | 43.40 | $43.52 | 1.2M |
| 2024-10-14 | 43.39 | $43.49 | 950900 |
| 2024-10-11 | 43.37 | $43.18 | 515108 |
| 2024-10-10 | 43.38 | $43.46 | 1.1M |
| 2024-10-09 | 43.35 | $43.06 | 301228 |
| 2024-10-08 | 43.35 | $43.14 | 429000 |
| 2024-10-07 | 43.34 | $43.20 | 1.1M |
| 2024-10-04 | 43.31 | $43.25 | 417318 |
| 2024-10-03 | 43.26 | $43.67 | 560000 |
| 2024-10-02 | 43.16 | $44.05 | 965646 |
| 2024-10-01 | 43.02 | $44.10 | 502730 |
| 2024-09-30 | 42.86 | $43.77 | 509534 |
| 2024-09-27 | 42.71 | $43.52 | 430129 |
| 2024-09-26 | 42.58 | $43.12 | 572900 |
| 2024-09-25 | 42.47 | $43.12 | 598400 |
| 2024-09-24 | 42.36 | $43.19 | 1.1M |
| 2024-09-23 | 42.22 | $43.16 | 738500 |
| 2024-09-20 | 42.08 | $42.99 | 1.3M |
| 2024-09-19 | 41.94 | $43.03 | 495400 |
| 2024-09-18 | 41.79 | $43.06 | 532300 |
| 2024-09-17 | 41.63 | $43.23 | 795818 |
| 2024-09-16 | 41.43 | $43.01 | 798100 |
| 2024-09-13 | 41.25 | $42.29 | 556800 |
| 2024-09-12 | 41.12 | $41.59 | 883500 |
| 2024-09-11 | 41.06 | $40.87 | 552400 |
| 2024-09-10 | 41.07 | $41.34 | 421200 |
| 2024-09-09 | 41.02 | $41.04 | 340001 |
| 2024-09-06 | 41.01 | $41.17 | 345800 |
| 2024-09-05 | 40.97 | $41.64 | 470028 |
| 2024-09-04 | 40.89 | $41.44 | 411400 |
| 2024-09-03 | 40.81 | $41.38 | 506848 |
| 2024-08-30 | 40.74 | $40.98 | 408734 |
| 2024-08-29 | 40.71 | $40.73 | 385448 |
| 2024-08-28 | 40.71 | $40.91 | 228200 |
| 2024-08-27 | 40.70 | $40.70 | 296700 |
| 2024-08-26 | 40.71 | $41.01 | 595000 |
| 2024-08-23 | 40.69 | $40.91 | 435000 |
| 2024-08-22 | 40.68 | $40.76 | 557200 |
| 2024-08-21 | 40.68 | $40.78 | 519400 |
| 2024-08-20 | 40.68 | $40.64 | 658400 |
| 2024-08-19 | 40.70 | $40.57 | 585100 |
| 2024-08-16 | 40.72 | $40.69 | 677743 |
| 2024-08-15 | 40.72 | $40.90 | 698800 |
| 2024-08-14 | 40.70 | $40.39 | 744200 |
| 2024-08-13 | 40.72 | $40.74 | 512400 |
| 2024-08-12 | 40.70 | $40.00 | 514000 |
| 2024-08-09 | 40.75 | $40.64 | 409000 |
| 2024-08-08 | 40.73 | $40.42 | 393511 |
| 2024-08-07 | 40.71 | $40.13 | 576721 |
| 2024-08-06 | 40.71 | $40.19 | 526536 |
| 2024-08-05 | 40.69 | $40.24 | 613112 |
| 2024-08-02 | 40.64 | $41.77 | 512400 |
| 2024-08-01 | 40.42 | $42.21 | 667600 |
| 2024-07-31 | 40.13 | $41.58 | 841636 |
| 2024-07-30 | 39.88 | $41.66 | 1.0M |
| 2024-07-29 | 39.59 | $41.03 | 989347 |
| 2024-07-26 | 39.34 | $40.78 | 535410 |
| 2024-07-25 | 39.09 | $40.84 | 1.0M |
| 2024-07-24 | 38.82 | $40.71 | 903545 |
| 2024-07-23 | 38.55 | $40.14 | 635300 |
| 2024-07-22 | 38.31 | $40.26 | 725600 |
| 2024-07-19 | 38.03 | $39.77 | 398629 |
| 2024-07-18 | 37.79 | $39.83 | 667500 |
| 2024-07-17 | 37.53 | $39.92 | 1.2M |
| 2024-07-16 | 37.24 | $39.01 | 828300 |
| 2024-07-15 | 37.03 | $38.60 | 576718 |
| 2024-07-12 | 36.86 | $38.71 | 721400 |
| 2024-07-11 | 36.67 | $38.37 | 829400 |
| 2024-07-10 | 36.51 | $37.09 | 429609 |
| 2024-07-09 | 36.47 | $36.44 | 347800 |
| 2024-07-08 | 36.50 | $36.10 | 554243 |
| 2024-07-05 | 36.56 | $36.23 | 523600 |
| 2024-07-03 | 36.63 | $35.99 | 239828 |
| 2024-07-02 | 36.72 | $36.20 | 258602 |
| 2024-07-01 | 36.80 | $36.29 | 463420 |
| 2024-06-28 | 36.88 | $36.96 | 2.2M |
| 2024-06-27 | 36.90 | $36.93 | 661001 |
| 2024-06-26 | 36.93 | $36.58 | 700124 |
| 2024-06-25 | 36.99 | $36.34 | 558528 |
| 2024-06-24 | 37.07 | $36.77 | 518444 |
| 2024-06-21 | 37.12 | $36.26 | 1.9M |
| 2024-06-20 | 37.22 | $36.40 | 937700 |
| 2024-06-18 | 37.32 | $35.65 | 971900 |
| 2024-06-17 | 37.50 | $36.88 | 590216 |
| 2024-06-14 | 37.57 | $37.56 | 523605 |
| 2024-06-13 | 37.59 | $37.99 | 698300 |
| 2024-06-12 | 37.56 | $37.64 | 716800 |
| 2024-06-11 | 37.57 | $37.21 | 446600 |
| 2024-06-10 | 37.62 | $37.27 | 382823 |
| 2024-06-07 | 37.68 | $37.20 | 571208 |
| 2024-06-06 | 37.74 | $37.50 | 752900 |
| 2024-06-05 | 37.77 | $37.88 | 2.0M |
| 2024-06-04 | 37.78 | $37.84 | 2.1M |
| 2024-06-03 | 37.79 | $38.08 | 273400 |
| 2024-05-31 | 37.77 | $38.34 | 505900 |
| 2024-05-30 | 37.73 | $37.36 | 418300 |
| 2024-05-29 | 37.77 | $36.60 | 439100 |
| 2024-05-28 | 37.90 | $37.12 | 418140 |
| 2024-05-24 | 37.97 | $37.23 | 409800 |
| 2024-05-23 | 38.03 | $36.83 | 423540 |
| 2024-05-22 | 38.13 | $37.70 | 430123 |
| 2024-05-21 | 38.14 | $38.84 | 424931 |
| 2024-05-20 | 38.02 | $38.54 | 504008 |
| 2024-05-17 | 37.93 | $38.49 | 439617 |
| 2024-05-16 | 37.83 | $38.48 | 467047 |
| 2024-05-15 | 37.72 | $38.23 | 283326 |
| 2024-05-14 | 37.63 | $37.97 | 310230 |
| 2024-05-13 | 37.55 | $37.95 | 375800 |
| 2024-05-10 | 37.46 | $37.93 | 426600 |
| 2024-05-09 | 37.37 | $38.21 | 612200 |
| 2024-05-08 | 37.24 | $37.97 | 496000 |
| 2024-05-07 | 37.13 | $38.42 | 953519 |
| 2024-05-06 | 36.98 | $38.23 | 1.0M |
| 2024-05-03 | 36.83 | $37.78 | 459839 |
| 2024-05-02 | 36.73 | $37.71 | 596000 |
| 2024-05-01 | 36.63 | $37.39 | 857626 |
| 2024-04-30 | 36.56 | $37.06 | 1.0M |
| 2024-04-29 | 36.53 | $37.06 | 698134 |
| 2024-04-26 | 36.49 | $36.32 | 499900 |
| 2024-04-25 | 36.53 | $36.32 | 597624 |
| 2024-04-24 | 36.58 | $36.63 | 523603 |
| 2024-04-23 | 36.60 | $36.29 | 454300 |
| 2024-04-22 | 36.65 | $36.69 | 334100 |
| 2024-04-19 | 36.67 | $36.61 | 835800 |
| 2024-04-18 | 36.70 | $36.12 | 455716 |
| 2024-04-17 | 36.78 | $35.89 | 573803 |
| 2024-04-16 | 36.89 | $35.97 | 763100 |
| 2024-04-15 | 36.99 | $36.16 | 506100 |
| 2024-04-12 | 37.08 | $36.23 | 716100 |
| 2024-04-11 | 37.16 | $36.91 | 586900 |
| 2024-04-10 | 37.18 | $36.82 | 793149 |
| 2024-04-09 | 37.21 | $37.24 | 710508 |
| 2024-04-08 | 37.20 | $37.45 | 459800 |
| 2024-04-05 | 37.17 | $37.20 | 618324 |
| 2024-04-04 | 37.17 | $37.18 | 534130 |
| 2024-04-03 | 37.17 | $37.17 | 457805 |
| 2024-04-02 | 37.18 | $37.31 | 514500 |
| 2024-04-01 | 37.17 | $37.37 | 329341 |
| 2024-03-28 | 37.15 | $37.64 | 600222 |
| 2024-03-27 | 37.11 | $37.45 | 396035 |
| 2024-03-26 | 37.08 | $36.91 | 570900 |
| 2024-03-25 | 37.11 | $36.85 | 317424 |
| 2024-03-22 | 37.14 | $37.17 | 706216 |
| 2024-03-21 | 37.15 | $37.19 | 535800 |
| 2024-03-20 | 37.16 | $37.07 | 549100 |
| 2024-03-19 | 37.18 | $36.80 | 406100 |
| 2024-03-18 | 37.23 | $36.95 | 1.4M |
| 2024-03-15 | 37.27 | $36.70 | 1.5M |
| 2024-03-14 | 37.34 | $36.63 | 756900 |
| 2024-03-13 | 37.42 | $36.92 | 860330 |
| 2024-03-12 | 37.47 | $37.40 | 486000 |
| 2024-03-11 | 37.47 | $37.71 | 517300 |
| 2024-03-08 | 37.43 | $37.69 | 806001 |
| 2024-03-07 | 37.40 | $37.74 | 1.5M |
| 2024-03-06 | 37.36 | $37.17 | 646509 |
| 2024-03-05 | 37.37 | $37.39 | 723200 |
| 2024-03-04 | 37.34 | $37.88 | 1.1M |
| 2024-03-01 | 37.26 | $36.80 | 2.5M |
| 2024-02-29 | 37.27 | $36.51 | 3.0M |
| 2024-02-28 | 37.32 | $37.61 | 1.2M |
| 2024-02-27 | 37.25 | $38.02 | 1.0M |
| 2024-02-26 | 37.14 | $37.04 | 926624 |
| 2024-02-23 | 37.13 | $37.74 | 893300 |
| 2024-02-22 | 37.04 | $37.58 | 772300 |
| 2024-02-21 | 36.96 | $38.02 | 866338 |
| 2024-02-20 | 36.83 | $37.60 | 901300 |
| 2024-02-16 | 36.74 | $37.46 | 2.1M |
| 2024-02-15 | 36.65 | $37.60 | 1.5M |
| 2024-02-14 | 36.55 | $36.83 | 1.0M |
| 2024-02-13 | 36.51 | $36.28 | 1.5M |
| 2024-02-12 | 36.52 | $37.41 | 1.1M |
| 2024-02-09 | 36.43 | $36.99 | 909500 |
| 2024-02-08 | 36.38 | $37.08 | 1.7M |
| 2024-02-07 | 36.32 | $36.96 | 3.5M |
| 2024-02-06 | 36.29 | $36.20 | 2.4M |
| 2024-02-05 | 36.35 | $34.74 | 1.3M |
| 2024-02-02 | 36.56 | $35.64 | 1.0M |
| 2024-02-01 | 36.71 | $36.31 | 804523 |
| 2024-01-31 | 36.81 | $36.23 | 884544 |
| 2024-01-30 | 36.93 | $36.55 | 1.3M |
| 2024-01-29 | 37.04 | $37.20 | 976800 |
| 2024-01-26 | 37.11 | $37.03 | 1.3M |
| 2024-01-25 | 37.22 | $36.96 | 1.5M |
| 2024-01-24 | 37.36 | $36.03 | 3.5M |
| 2024-01-23 | 37.61 | $36.42 | 1.9M |
| 2024-01-22 | 37.86 | $36.56 | 2.1M |
| 2024-01-19 | 38.13 | $36.01 | 2.3M |
| 2024-01-18 | 38.48 | $35.96 | 2.2M |
| 2024-01-17 | 38.87 | $35.83 | 2.2M |
| 2024-01-16 | 39.30 | $36.48 | 2.3M |
| 2024-01-12 | 39.70 | $37.17 | 1.4M |
| 2024-01-11 | 40.06 | $37.93 | 2.2M |
| 2024-01-10 | 40.36 | $38.44 | 1.2M |
| 2024-01-09 | 40.64 | $38.88 | 1.4M |
| 2024-01-08 | 40.89 | $39.23 | 2.0M |
| 2024-01-05 | 41.12 | $39.19 | 2.1M |
| 2024-01-04 | 41.37 | $39.09 | 5.5M |
| 2024-01-03 | 41.65 | $39.40 | 6.0M |
| 2024-01-02 | 41.91 | $39.11 | 11.3M |
| 2023-12-29 | 42.22 | $41.60 | 454400 |
| 2023-12-28 | 42.28 | $41.63 | 795700 |
| 2023-12-27 | 42.35 | $41.60 | 633500 |
| 2023-12-26 | 42.42 | $41.96 | 749142 |
| 2023-12-22 | 42.45 | $42.05 | 1.0M |
| 2023-12-21 | 42.48 | $42.67 | 1.2M |
| 2023-12-20 | 42.44 | $42.40 | 1.3M |
| 2023-12-19 | 42.43 | $43.00 | 1.4M |
| 2023-12-18 | 42.35 | $43.10 | 824805 |
| 2023-12-15 | 42.27 | $42.97 | 2.4M |
| 2023-12-14 | 42.20 | $41.73 | 738143 |
| 2023-12-13 | 42.26 | $42.55 | 715321 |
| 2023-12-12 | 42.24 | $41.93 | 549100 |
| 2023-12-11 | 42.29 | $42.44 | 490000 |
| 2023-12-08 | 42.28 | $42.64 | 282547 |
| 2023-12-07 | 42.25 | $42.66 | 277330 |
| 2023-12-06 | 42.21 | $42.59 | 563833 |
| 2023-12-05 | 42.18 | $42.03 | 615500 |
| 2023-12-04 | 42.21 | $42.25 | 444800 |
| 2023-12-01 | 42.21 | $42.25 | 699200 |
| 2023-11-30 | 42.22 | $41.57 | 456743 |
| 2023-11-29 | 42.29 | $41.65 | 457000 |
| 2023-11-28 | 42.36 | $41.85 | 436300 |
| 2023-11-27 | 42.41 | $42.09 | 307506 |
| 2023-11-24 | 42.45 | $42.00 | 97618 |
| 2023-11-22 | 42.50 | $42.11 | 579204 |
| 2023-11-21 | 42.55 | $41.93 | 435845 |
| 2023-11-20 | 42.63 | $42.28 | 472614 |
| 2023-11-17 | 42.69 | $43.20 | 529347 |
| 2023-11-16 | 42.66 | $43.58 | 535500 |
| 2023-11-15 | 42.61 | $43.24 | 621800 |
| 2023-11-14 | 42.59 | $42.96 | 987730 |
| 2023-11-13 | 42.61 | $41.75 | 388814 |
| 2023-11-10 | 42.76 | $42.16 | 408300 |
| 2023-11-09 | 42.87 | $42.28 | 336700 |
| 2023-11-08 | 42.98 | $42.28 | 473800 |
| 2023-11-07 | 43.10 | $42.32 | 677100 |
| 2023-11-06 | 43.22 | $42.22 | 296921 |
| 2023-11-03 | 43.35 | $42.40 | 606300 |
| 2023-11-02 | 43.48 | $42.33 | 710244 |
| 2023-11-01 | 43.62 | $42.21 | 656817 |
| 2023-10-31 | 43.77 | $42.26 | 592000 |
| 2023-10-30 | 43.93 | $42.55 | 708210 |
| 2023-10-27 | 44.07 | $42.94 | 527700 |
| 2023-10-26 | 44.17 | $43.77 | 490600 |
| 2023-10-25 | 44.20 | $44.30 | 652708 |
| 2023-10-24 | 44.18 | $44.41 | 295135 |
| 2023-10-23 | 44.15 | $44.38 | 311700 |
| 2023-10-20 | 44.13 | $44.70 | 527500 |
| 2023-10-19 | 44.07 | $44.60 | 721041 |
| 2023-10-18 | 44.03 | $44.43 | 384830 |
| 2023-10-17 | 44.00 | $44.74 | 622734 |
| 2023-10-16 | 43.94 | $44.50 | 772144 |
| 2023-10-13 | 43.90 | $43.74 | 415600 |
| 2023-10-12 | 43.94 | $43.42 | 335800 |
| 2023-10-11 | 44.00 | $43.84 | 607944 |
| 2023-10-10 | 44.03 | $43.70 | 712449 |
| 2023-10-09 | 44.08 | $43.85 | 265211 |
| 2023-10-06 | 44.11 | $43.70 | 429832 |
| 2023-10-05 | 44.16 | $43.67 | 417000 |
| 2023-10-04 | 44.21 | $43.47 | 351419 |
| 2023-10-03 | 44.29 | $43.49 | 740200 |
| 2023-10-02 | 44.37 | $43.65 | 720600 |
| 2023-09-29 | 44.44 | $44.61 | 1.0M |
| 2023-09-28 | 44.41 | $44.24 | 477736 |
| 2023-09-27 | 44.42 | $44.50 | 576300 |
| 2023-09-26 | 44.41 | $44.75 | 1.0M |
| 2023-09-25 | 44.36 | $44.77 | 670203 |
| 2023-09-22 | 44.32 | $44.76 | 589717 |
| 2023-09-21 | 44.26 | $44.85 | 544000 |
| 2023-09-20 | 44.20 | $44.79 | 796041 |
| 2023-09-19 | 44.15 | $44.29 | 749500 |
| 2023-09-18 | 44.14 | $43.80 | 507301 |
| 2023-09-15 | 44.18 | $43.77 | 3.2M |
| 2023-09-14 | 44.23 | $44.00 | 805921 |
| 2023-09-13 | 44.25 | $43.99 | 988600 |
| 2023-09-12 | 44.27 | $44.30 | 401323 |
| 2023-09-11 | 44.27 | $44.43 | 350841 |
| 2023-09-08 | 44.25 | $44.25 | 499129 |
| 2023-09-07 | 44.24 | $44.26 | 476712 |
| 2023-09-06 | 44.24 | $44.30 | 338200 |
| 2023-09-05 | 44.23 | $44.17 | 836300 |
| 2023-09-01 | 44.23 | $44.38 | 375507 |
| 2023-08-31 | 44.22 | $44.31 | 489425 |
| 2023-08-30 | 44.21 | $44.32 | 315625 |
| 2023-08-29 | 44.20 | $44.20 | 212100 |
| 2023-08-28 | 44.21 | $44.01 | 340900 |
| 2023-08-25 | 44.24 | $44.00 | 268000 |
| 2023-08-24 | 44.27 | $44.08 | 306500 |
| 2023-08-23 | 44.30 | $44.36 | 251180 |
| 2023-08-22 | 44.30 | $44.59 | 278400 |
| 2023-08-21 | 44.29 | $44.59 | 241200 |
| 2023-08-18 | 44.29 | $44.52 | 452200 |
| 2023-08-17 | 44.29 | $44.02 | 374400 |
| 2023-08-16 | 44.35 | $44.03 | 334000 |
| 2023-08-15 | 44.42 | $43.80 | 267408 |
| 2023-08-14 | 44.52 | $43.97 | 421121 |
| 2023-08-11 | 44.60 | $44.08 | 289739 |
| 2023-08-10 | 44.69 | $43.88 | 270500 |
| 2023-08-09 | 44.80 | $44.38 | 471046 |
| 2023-08-08 | 44.88 | $44.57 | 361941 |
| 2023-08-07 | 44.93 | $44.55 | 345533 |
| 2023-08-04 | 45.00 | $44.33 | 320012 |
| 2023-08-03 | 45.09 | $44.54 | 619912 |
| 2023-08-02 | 45.16 | $44.25 | 525742 |
| 2023-08-01 | 45.27 | $44.52 | 337700 |
| 2023-07-31 | 45.36 | $44.82 | 221800 |
| 2023-07-28 | 45.42 | $44.90 | 385800 |
| 2023-07-27 | 45.47 | $44.94 | 393425 |
| 2023-07-26 | 45.52 | $45.40 | 357929 |
| 2023-07-25 | 45.53 | $45.27 | 363629 |
| 2023-07-24 | 45.54 | $45.60 | 305200 |
| 2023-07-21 | 45.52 | $45.80 | 610129 |
| 2023-07-20 | 45.48 | $45.60 | 343400 |
| 2023-07-19 | 45.47 | $45.35 | 203605 |
| 2023-07-18 | 45.47 | $45.31 | 310311 |
| 2023-07-17 | 45.49 | $45.79 | 249800 |
| 2023-07-14 | 45.46 | $45.82 | 366338 |
| 2023-07-13 | 45.43 | $45.80 | 434836 |
| 2023-07-12 | 45.41 | $45.70 | 402513 |
| 2023-07-11 | 45.40 | $45.31 | 381244 |
| 2023-07-10 | 45.43 | $45.30 | 238302 |
| 2023-07-07 | 45.47 | $45.38 | 352017 |
| 2023-07-06 | 45.51 | $45.55 | 319315 |
| 2023-07-05 | 45.54 | $45.68 | 328214 |
| 2023-07-03 | 45.55 | $45.38 | 194700 |
| 2023-06-30 | 45.61 | $45.10 | 553075 |
| 2023-06-29 | 45.69 | $45.17 | 252300 |
| 2023-06-28 | 45.77 | $45.04 | 395700 |
| 2023-06-27 | 45.86 | $45.16 | 874600 |
| 2023-06-26 | 45.94 | $44.92 | 614900 |
| 2023-06-23 | 46.05 | $44.98 | 1.5M |
| 2023-06-22 | 46.16 | $45.50 | 1.0M |
| 2023-06-21 | 46.21 | $45.79 | 703800 |
| 2023-06-20 | 46.24 | $45.80 | 600600 |
| 2023-06-16 | 46.27 | $46.16 | 725922 |
| 2023-06-15 | 46.26 | $46.41 | 442236 |
| 2023-06-14 | 46.22 | $46.29 | 362200 |
| 2023-06-13 | 46.19 | $46.55 | 344200 |
| 2023-06-12 | 46.13 | $46.64 | 221828 |
| 2023-06-09 | 46.07 | $46.32 | 276132 |
| 2023-06-08 | 46.04 | $46.45 | 197300 |
| 2023-06-07 | 46.01 | $46.66 | 552325 |
| 2023-06-06 | 45.97 | $46.55 | 370300 |
| 2023-06-05 | 45.94 | $46.45 | 285193 |
| 2023-06-02 | 45.94 | $46.64 | 588031 |
| 2023-06-01 | 45.92 | $45.82 | 561700 |
| 2023-05-31 | 45.99 | $45.92 | 653400 |
| 2023-05-30 | 46.06 | $45.54 | 275000 |
| 2023-05-26 | 46.18 | $45.18 | 396800 |
| 2023-05-25 | 46.34 | $45.37 | 453500 |
| 2023-05-24 | 46.51 | $45.62 | 709035 |
| 2023-05-23 | 46.66 | $45.75 | 377000 |
| 2023-05-22 | 46.81 | $45.66 | 403800 |
| 2023-05-19 | 46.99 | $45.54 | 546100 |
| 2023-05-18 | 47.20 | $45.89 | 712500 |
| 2023-05-17 | 47.39 | $45.91 | 778147 |
| 2023-05-16 | 47.59 | $45.20 | 2.9M |
| 2023-05-15 | 47.87 | $45.12 | 3.1M |
| 2023-05-12 | 48.18 | $47.76 | 425900 |
| 2023-05-11 | 48.25 | $47.81 | 540100 |
| 2023-05-10 | 48.31 | $48.02 | 498500 |
| 2023-05-09 | 48.36 | $48.15 | 347500 |
| 2023-05-08 | 48.40 | $48.40 | 769705 |
| 2023-05-05 | 48.42 | $48.39 | 783600 |
| 2023-05-04 | 48.44 | $47.82 | 410400 |
| 2023-05-03 | 48.52 | $48.01 | 672100 |
| 2023-05-02 | 48.59 | $48.05 | 512214 |
| 2023-05-01 | 48.65 | $48.03 | 300900 |
| 2023-04-28 | 48.72 | $48.13 | 390039 |
| 2023-04-27 | 48.79 | $48.30 | 436344 |
| 2023-04-26 | 48.83 | $48.65 | 520600 |
| 2023-04-25 | 48.85 | $48.77 | 334800 |
| 2023-04-24 | 48.85 | $48.81 | 251500 |
| 2023-04-21 | 48.85 | $48.84 | 831234 |
| 2023-04-20 | 48.84 | $48.90 | 1.6M |
| 2023-04-19 | 48.83 | $49.06 | 493600 |
| 2023-04-18 | 48.80 | $48.98 | 535308 |
| 2023-04-17 | 48.78 | $48.94 | 734221 |
| 2023-04-14 | 48.76 | $48.79 | 233544 |
| 2023-04-13 | 48.75 | $48.89 | 623700 |
| 2023-04-12 | 48.74 | $48.78 | 244600 |
| 2023-04-11 | 48.74 | $48.71 | 312200 |
| 2023-04-10 | 48.74 | $48.98 | 524000 |
| 2023-04-06 | 48.72 | $48.80 | 376508 |
| 2023-04-05 | 48.72 | $48.90 | 482307 |
| 2023-04-04 | 48.71 | $48.75 | 617311 |
| 2023-04-03 | 48.71 | $48.50 | 601600 |
| 2023-03-31 | 48.74 | $48.68 | 831349 |
| 2023-03-30 | 48.76 | $48.80 | 521800 |
| 2023-03-29 | 48.76 | $48.58 | 981900 |
| 2023-03-28 | 48.79 | $48.61 | 458840 |
| 2023-03-27 | 48.81 | $48.64 | 451900 |
| 2023-03-24 | 48.84 | $48.63 | 363200 |
| 2023-03-23 | 48.86 | $48.46 | 937443 |
| 2023-03-22 | 48.91 | $48.68 | 725300 |
| 2023-03-21 | 48.94 | $48.94 | 612944 |
| 2023-03-20 | 48.95 | $49.02 | 504600 |
| 2023-03-17 | 48.95 | $48.66 | 1.8M |
| 2023-03-16 | 48.99 | $48.91 | 872600 |
| 2023-03-15 | 49.00 | $48.93 | 597300 |
| 2023-03-14 | 49.02 | $48.95 | 685918 |
| 2023-03-13 | 49.03 | $48.82 | 942133 |
| 2023-03-10 | 49.06 | $49.00 | 945900 |
| 2023-03-09 | 49.08 | $49.09 | 1.0M |
| 2023-03-08 | 49.08 | $49.16 | 661652 |
| 2023-03-07 | 49.08 | $48.80 | 446900 |
| 2023-03-06 | 49.11 | $49.08 | 287633 |
| 2023-03-03 | 49.12 | $48.92 | 301800 |
| 2023-03-02 | 49.14 | $48.94 | 365708 |
| 2023-03-01 | 49.17 | $48.67 | 908523 |
| 2023-02-28 | 49.22 | $49.00 | 433329 |
| 2023-02-27 | 49.24 | $49.12 | 495400 |
| 2023-02-24 | 49.25 | $49.27 | 308700 |
| 2023-02-23 | 49.25 | $49.25 | 819400 |
| 2023-02-22 | 49.24 | $49.44 | 565500 |
| 2023-02-21 | 49.22 | $49.27 | 304100 |
| 2023-02-17 | 49.22 | $49.23 | 513548 |
| 2023-02-16 | 49.22 | $49.16 | 734402 |
| 2023-02-15 | 49.23 | $49.27 | 391100 |
| 2023-02-14 | 49.23 | $49.30 | 459600 |
| 2023-02-13 | 49.23 | $49.47 | 474400 |
| 2023-02-10 | 49.21 | $49.24 | 518100 |
| 2023-02-09 | 49.21 | $49.14 | 382533 |
| 2023-02-08 | 49.22 | $49.15 | 679000 |
| 2023-02-07 | 49.23 | $49.05 | 500608 |
| 2023-02-06 | 49.25 | $49.16 | 406021 |
| 2023-02-03 | 49.26 | $49.02 | 399937 |
| 2023-02-02 | 49.28 | $49.04 | 1.3M |
| 2023-02-01 | 49.30 | $49.25 | 1.4M |
| 2023-01-31 | 49.29 | $49.48 | 717200 |
| 2023-01-30 | 49.26 | $49.17 | 508901 |
| 2023-01-27 | 49.26 | $49.29 | 501700 |
| 2023-01-26 | 49.25 | $49.32 | 331400 |
| 2023-01-25 | 49.23 | $49.28 | 767700 |
| 2023-01-24 | 49.22 | $49.30 | 696047 |
| 2023-01-23 | 49.20 | $49.50 | 568007 |
| 2023-01-20 | 49.15 | $49.51 | 652433 |
| 2023-01-19 | 49.10 | $49.39 | 571618 |
| 2023-01-18 | 49.06 | $49.26 | 640741 |
| 2023-01-17 | 49.04 | $49.47 | 713800 |
| 2023-01-13 | 48.98 | $49.18 | 931500 |
| 2023-01-12 | 48.96 | $49.11 | 721300 |
| 2023-01-11 | 48.94 | $49.05 | 1.0M |
| 2023-01-10 | 48.93 | $49.03 | 682300 |
| 2023-01-09 | 48.92 | $49.05 | 776700 |
| 2023-01-06 | 48.91 | $49.02 | 672300 |
| 2023-01-05 | 48.89 | $48.91 | 447600 |
| 2023-01-04 | 48.89 | $49.01 | 525900 |
| 2023-01-03 | 48.88 | $49.00 | 538100 |
| 2022-12-30 | 48.87 | $48.79 | 433210 |
| 2022-12-29 | 48.88 | $49.05 | 432910 |
| 2022-12-28 | 48.87 | $48.90 | 279111 |
| 2022-12-27 | 48.86 | $48.82 | 244841 |
| 2022-12-23 | 48.87 | $48.74 | 322310 |
| 2022-12-22 | 48.88 | $48.60 | 517200 |
| 2022-12-21 | 48.91 | $48.82 | 382700 |
| 2022-12-20 | 48.91 | $48.82 | 618025 |
| 2022-12-19 | 48.91 | $48.88 | 331900 |
| 2022-12-16 | 48.90 | $49.01 | 1.6M |
| 2022-12-15 | 48.88 | $49.00 | 497138 |
| 2022-12-14 | 48.85 | $48.98 | 506038 |
| 2022-12-13 | 48.81 | $48.90 | 1.1M |
| 2022-12-12 | 48.78 | $49.05 | 647600 |
| 2022-12-09 | 48.73 | $48.90 | 403100 |
| 2022-12-08 | 48.68 | $48.97 | 456700 |
| 2022-12-07 | 48.61 | $48.98 | 768300 |
| 2022-12-06 | 48.54 | $49.00 | 545013 |
| 2022-12-05 | 48.45 | $48.79 | 593500 |
| 2022-12-02 | 48.38 | $48.83 | 556100 |
| 2022-12-01 | 48.29 | $48.65 | 911135 |
| 2022-11-30 | 48.20 | $49.00 | 1.1M |
| 2022-11-29 | 48.08 | $48.75 | 634038 |
| 2022-11-28 | 47.96 | $48.72 | 842844 |
| 2022-11-25 | 47.84 | $48.76 | 258900 |
| 2022-11-23 | 47.70 | $48.55 | 713444 |
| 2022-11-22 | 47.57 | $48.43 | 469100 |
| 2022-11-21 | 47.44 | $48.38 | 358011 |
| 2022-11-18 | 47.31 | $48.30 | 401800 |
| 2022-11-17 | 47.17 | $47.97 | 549045 |
| 2022-11-16 | 47.05 | $47.82 | 721500 |
| 2022-11-15 | 46.94 | $47.90 | 382500 |
| 2022-11-14 | 46.82 | $47.25 | 621037 |
| 2022-11-11 | 46.75 | $47.33 | 521300 |
| 2022-11-10 | 46.66 | $47.29 | 1.3M |
| 2022-11-09 | 46.58 | $47.23 | 932510 |
| 2022-11-08 | 46.49 | $47.06 | 554035 |
| 2022-11-07 | 46.42 | $46.76 | 633526 |
| 2022-11-04 | 46.37 | $46.92 | 544510 |
| 2022-11-03 | 46.30 | $46.70 | 372300 |
| 2022-11-02 | 46.25 | $46.66 | 585000 |
| 2022-11-01 | 46.21 | $46.64 | 437804 |
| 2022-10-31 | 46.17 | $46.47 | 490300 |
| 2022-10-28 | 46.14 | $46.34 | 1.0M |
| 2022-10-27 | 46.12 | $45.95 | 601200 |
| 2022-10-26 | 46.14 | $45.95 | 750523 |
| 2022-10-25 | 46.17 | $46.42 | 850770 |
| 2022-10-24 | 46.14 | $46.40 | 398300 |
| 2022-10-21 | 46.12 | $46.07 | 600434 |
| 2022-10-20 | 46.14 | $45.80 | 1.1M |
| 2022-10-19 | 46.18 | $46.31 | 538433 |
| 2022-10-18 | 46.18 | $46.13 | 763800 |
| 2022-10-17 | 46.21 | $46.07 | 566044 |
| 2022-10-14 | 46.25 | $45.71 | 877600 |
| 2022-10-13 | 46.33 | $46.27 | 1.4M |
| 2022-10-12 | 46.37 | $46.17 | 3.1M |
| 2022-10-11 | 46.41 | $45.90 | 1.1M |
| 2022-10-10 | 46.49 | $46.15 | 897000 |
| 2022-10-07 | 46.56 | $46.09 | 1.2M |
| 2022-10-06 | 46.63 | $46.20 | 1.1M |
| 2022-10-05 | 46.70 | $46.85 | 863018 |
| 2022-10-04 | 46.71 | $46.75 | 771200 |
| 2022-10-03 | 46.74 | $46.13 | 855900 |
| 2022-09-30 | 46.83 | $45.73 | 1.0M |
| 2022-09-29 | 46.97 | $46.00 | 1.3M |
| 2022-09-28 | 47.09 | $46.56 | 793234 |
| 2022-09-27 | 47.17 | $46.23 | 1.1M |
| 2022-09-26 | 47.28 | $46.57 | 941547 |
| 2022-09-23 | 47.36 | $46.75 | 944000 |
| 2022-09-22 | 47.43 | $47.19 | 915000 |
| 2022-09-21 | 47.46 | $47.20 | 478345 |
| 2022-09-20 | 47.50 | $47.44 | 614004 |
| 2022-09-19 | 47.51 | $47.81 | 370719 |
| 2022-09-16 | 47.49 | $47.51 | 848200 |
| 2022-09-15 | 47.50 | $47.28 | 425606 |
| 2022-09-14 | 47.54 | $47.31 | 824834 |
| 2022-09-13 | 47.58 | $47.13 | 737310 |
| 2022-09-12 | 47.64 | $47.37 | 2.3M |
| 2022-09-09 | 47.69 | $47.35 | 500200 |
| 2022-09-08 | 47.74 | $47.58 | 981311 |
| 2022-09-07 | 47.77 | $47.83 | 1.1M |
| 2022-09-06 | 47.79 | $47.44 | 374931 |
| 2022-09-02 | 47.84 | $47.64 | 493100 |
| 2022-09-01 | 47.88 | $47.94 | 533542 |
| 2022-08-31 | 47.88 | $47.43 | 436820 |
| 2022-08-30 | 47.95 | $47.47 | 606909 |
| 2022-08-29 | 48.01 | $47.61 | 397600 |
| 2022-08-26 | 48.06 | $47.61 | 241800 |
| 2022-08-25 | 48.12 | $47.86 | 131513 |
| 2022-08-24 | 48.15 | $47.70 | 214848 |
| 2022-08-23 | 48.20 | $47.63 | 190100 |
| 2022-08-22 | 48.25 | $47.85 | 335640 |
| 2022-08-19 | 48.28 | $48.07 | 353340 |
| 2022-08-18 | 48.29 | $48.37 | 257840 |
| 2022-08-17 | 48.26 | $48.29 | 238425 |
| 2022-08-16 | 48.23 | $48.30 | 360300 |
| 2022-08-15 | 48.19 | $48.68 | 376920 |
| 2022-08-12 | 48.11 | $48.61 | 542900 |
| 2022-08-11 | 48.03 | $47.99 | 383311 |
| 2022-08-10 | 48.01 | $48.60 | 350518 |
| 2022-08-09 | 47.92 | $48.25 | 492438 |
| 2022-08-08 | 47.86 | $48.08 | 202847 |
| 2022-08-05 | 47.82 | $48.10 | 337230 |
| 2022-08-04 | 47.77 | $48.20 | 557234 |
| 2022-08-03 | 47.70 | $48.49 | 378120 |
| 2022-08-02 | 47.61 | $48.07 | 494800 |
| 2022-08-01 | 47.55 | $48.26 | 262300 |
| 2022-07-29 | 47.47 | $48.27 | 430117 |
| 2022-07-28 | 47.39 | $48.45 | 514200 |
| 2022-07-27 | 47.29 | $47.53 | 324100 |
| 2022-07-26 | 47.28 | $47.50 | 354900 |
| 2022-07-25 | 47.27 | $47.48 | 298400 |
| 2022-07-22 | 47.26 | $46.98 | 290800 |
| 2022-07-21 | 47.30 | $46.73 | 315300 |
| 2022-07-20 | 47.35 | $46.93 | 929000 |
| 2022-07-19 | 47.38 | $47.39 | 296500 |
| 2022-07-18 | 47.35 | $47.18 | 364300 |
| 2022-07-15 | 47.33 | $47.18 | 304600 |
| 2022-07-14 | 47.29 | $47.21 | 263902 |
| 2022-07-13 | 47.25 | $47.26 | 632521 |
| 2022-07-12 | 47.18 | $47.45 | 1.1M |
| 2022-07-11 | 47.09 | $47.57 | 412827 |
| 2022-07-08 | 46.98 | $47.21 | 323936 |
| 2022-07-07 | 46.91 | $47.37 | 574900 |
| 2022-07-06 | 46.82 | $47.48 | 329349 |
| 2022-07-05 | 46.72 | $47.61 | 635200 |
| 2022-07-01 | 46.61 | $48.57 | 1.2M |
| 2022-06-30 | 46.40 | $47.78 | 511500 |
| 2022-06-29 | 46.26 | $47.54 | 368832 |
| 2022-06-28 | 46.14 | $47.28 | 497922 |
| 2022-06-27 | 46.06 | $47.23 | 665040 |
| 2022-06-24 | 45.97 | $47.68 | 1.3M |
| 2022-06-23 | 45.85 | $46.67 | 856645 |
| 2022-06-22 | 45.82 | $45.81 | 1.2M |
| 2022-06-21 | 45.87 | $44.89 | 826427 |
| 2022-06-17 | 46.02 | $44.82 | 779544 |
| 2022-06-16 | 46.19 | $44.33 | 597600 |
| 2022-06-15 | 46.41 | $44.75 | 706400 |
| 2022-06-14 | 46.61 | $44.71 | 1.2M |
| 2022-06-13 | 46.82 | $44.87 | 1.1M |
| 2022-06-10 | 47.02 | $45.85 | 371700 |
| 2022-06-09 | 47.13 | $46.51 | 430800 |
| 2022-06-08 | 47.17 | $46.80 | 346333 |
| 2022-06-07 | 47.18 | $47.55 | 985800 |
| 2022-06-06 | 47.10 | $47.25 | 603500 |
| 2022-06-03 | 47.06 | $47.33 | 223000 |
| 2022-06-02 | 46.99 | $47.49 | 205206 |
| 2022-06-01 | 46.91 | $47.44 | 254926 |
| 2022-05-31 | 46.82 | $47.53 | 395723 |
| 2022-05-27 | 46.72 | $47.50 | 223200 |
| 2022-05-26 | 46.61 | $47.37 | 234400 |
| 2022-05-25 | 46.52 | $47.45 | 395400 |
| 2022-05-24 | 46.43 | $46.87 | 307537 |
| 2022-05-23 | 46.39 | $46.80 | 238635 |
| 2022-05-20 | 46.37 | $46.36 | 554100 |
| 2022-05-19 | 46.40 | $46.61 | 745129 |
| 2022-05-18 | 46.40 | $46.66 | 549500 |
| 2022-05-17 | 46.41 | $46.90 | 468931 |
| 2022-05-16 | 46.40 | $46.43 | 1.1M |
| 2022-05-13 | 46.44 | $46.62 | 345506 |
| 2022-05-12 | 46.47 | $46.69 | 1.2M |
| 2022-05-11 | 46.50 | $45.56 | 576900 |
| 2022-05-10 | 46.65 | $45.40 | 598904 |
| 2022-05-09 | 46.82 | $45.58 | 1.3M |
| 2022-05-06 | 46.99 | $46.00 | 973800 |
| 2022-05-05 | 47.13 | $45.98 | 562100 |
| 2022-05-04 | 47.27 | $46.18 | 431711 |
| 2022-05-03 | 47.41 | $46.07 | 298041 |
| 2022-05-02 | 47.56 | $46.06 | 531100 |
| 2022-04-29 | 47.72 | $46.66 | 754800 |
| 2022-04-28 | 47.83 | $47.75 | 878536 |
| 2022-04-27 | 47.84 | $47.78 | 1.5M |
| 2022-04-26 | 47.84 | $47.85 | 1.1M |
| 2022-04-25 | 47.83 | $48.04 | 1.1M |
| 2022-04-22 | 47.80 | $47.78 | 309839 |
| 2022-04-21 | 47.78 | $47.81 | 467315 |
| 2022-04-20 | 47.75 | $47.87 | 796809 |
| 2022-04-19 | 47.71 | $47.81 | 382100 |
| 2022-04-18 | 47.67 | $47.75 | 614200 |
| 2022-04-14 | 47.62 | $48.04 | 663000 |
| 2022-04-13 | 47.54 | $48.00 | 297600 |
| 2022-04-12 | 47.45 | $47.78 | 344024 |
| 2022-04-11 | 47.37 | $47.84 | 287242 |
| 2022-04-08 | 47.28 | $47.85 | 634403 |
| 2022-04-07 | 47.17 | $47.56 | 664400 |
| 2022-04-06 | 47.09 | $47.88 | 659200 |
| 2022-04-05 | 46.96 | $47.52 | 656430 |
| 2022-04-04 | 46.86 | $47.75 | 694309 |
| 2022-04-01 | 46.73 | $47.76 | 888540 |
| 2022-03-31 | 46.59 | $47.67 | 554500 |
| 2022-03-30 | 46.45 | $48.13 | 990127 |
| 2022-03-29 | 46.24 | $47.28 | 1.0M |
| 2022-03-28 | 46.11 | $46.66 | 517512 |
| 2022-03-25 | 46.03 | $46.88 | 1.0M |
| 2022-03-24 | 45.92 | $46.38 | 398435 |
| 2022-03-23 | 45.85 | $46.30 | 629934 |
| 2022-03-22 | 45.77 | $45.94 | 787710 |
| 2022-03-21 | 45.73 | $46.16 | 560310 |
| 2022-03-18 | 45.65 | $46.13 | 883830 |
| 2022-03-17 | 45.58 | $46.13 | 462700 |
| 2022-03-16 | 45.49 | $45.66 | 1.4M |
| 2022-03-15 | 45.45 | $45.71 | 524124 |
| 2022-03-14 | 45.40 | $45.59 | 319800 |
| 2022-03-11 | 45.35 | $45.72 | 791600 |
| 2022-03-10 | 45.29 | $45.80 | 429824 |
| 2022-03-09 | 45.22 | $45.72 | 200822 |
| 2022-03-08 | 45.15 | $46.02 | 403200 |
| 2022-03-07 | 45.06 | $46.11 | 570100 |
| 2022-03-04 | 44.95 | $45.84 | 593648 |
| 2022-03-03 | 44.87 | $44.99 | 761318 |
| 2022-03-02 | 44.86 | $45.16 | 420612 |
| 2022-03-01 | 44.84 | $44.64 | 525100 |
| 2022-02-28 | 44.87 | $45.17 | 624447 |
| 2022-02-25 | 44.85 | $44.93 | 414923 |
| 2022-02-24 | 44.84 | $44.82 | 839200 |
| 2022-02-23 | 44.84 | $44.35 | 429300 |
| 2022-02-22 | 44.89 | $44.70 | 1.4M |
| 2022-02-18 | 44.90 | $44.70 | 366700 |
| 2022-02-17 | 44.92 | $44.69 | 426800 |
| 2022-02-16 | 44.94 | $44.86 | 408509 |
| 2022-02-15 | 44.95 | $44.65 | 650300 |
| 2022-02-14 | 44.97 | $44.31 | 402800 |
| 2022-02-11 | 45.04 | $44.66 | 353345 |
| 2022-02-10 | 45.08 | $45.19 | 871702 |
| 2022-02-09 | 45.08 | $45.56 | 385700 |
| 2022-02-08 | 45.04 | $45.56 | 734138 |
| 2022-02-07 | 45.00 | $45.48 | 2.0M |
| 2022-02-04 | 44.97 | $45.45 | 1.2M |
| 2022-02-03 | 44.95 | $45.52 | 691800 |
| 2022-02-02 | 44.92 | $44.83 | 758300 |
| 2022-02-01 | 44.96 | $44.52 | 386730 |
| 2022-01-31 | 45.04 | $44.81 | 417300 |
| 2022-01-28 | 45.09 | $44.49 | 420932 |
| 2022-01-27 | 45.18 | $44.39 | 598505 |
| 2022-01-26 | 45.28 | $44.25 | 562500 |
| 2022-01-25 | 45.40 | $44.37 | 1.1M |
| 2022-01-24 | 45.52 | $44.75 | 921423 |
| 2022-01-21 | 45.60 | $45.32 | 1.3M |
| 2022-01-20 | 45.63 | $44.99 | 763204 |
| 2022-01-19 | 45.68 | $45.01 | 757700 |
| 2022-01-18 | 45.73 | $45.26 | 634647 |
| 2022-01-14 | 45.76 | $46.19 | 719400 |
| 2022-01-13 | 45.70 | $45.93 | 422000 |
| 2022-01-12 | 45.66 | $45.85 | 907328 |
| 2022-01-11 | 45.62 | $45.76 | 776320 |
| 2022-01-10 | 45.59 | $46.13 | 1.2M |
| 2022-01-07 | 45.52 | $45.97 | 1.1M |
| 2022-01-06 | 45.46 | $45.97 | 569800 |
| 2022-01-05 | 45.40 | $45.66 | 1.8M |
| 2022-01-04 | 45.37 | $45.66 | 844300 |
| 2022-01-03 | 45.34 | $45.43 | 361400 |
| 2021-12-31 | 45.33 | $45.61 | 266529 |
| 2021-12-30 | 45.30 | $45.85 | 585500 |
| 2021-12-29 | 45.26 | $45.62 | 522343 |
| 2021-12-28 | 45.25 | $45.57 | 351700 |
| 2021-12-27 | 45.28 | $45.16 | 631600 |
| 2021-12-23 | 45.36 | $45.07 | 1.8M |
| 2021-12-22 | 45.47 | $44.97 | 515700 |
| 2021-12-21 | 45.62 | $44.80 | 303800 |
| 2021-12-20 | 45.80 | $44.89 | 693500 |
| 2021-12-17 | 46.00 | $45.07 | 1.6M |
| 2021-12-16 | 46.21 | $45.09 | 489006 |
| 2021-12-15 | 46.43 | $45.56 | 839700 |
| 2021-12-14 | 46.63 | $45.25 | 625100 |
| 2021-12-13 | 46.88 | $45.29 | 1.4M |
| 2021-12-10 | 47.14 | $45.56 | 2.4M |
| 2021-12-09 | 47.39 | $44.94 | 6.1M |
| 2021-12-08 | 47.72 | $45.63 | 968600 |
| 2021-12-07 | 48.00 | $45.73 | 698621 |
| 2021-12-06 | 48.28 | $45.60 | 1.3M |
| 2021-12-03 | 48.60 | $45.27 | 1.1M |
| 2021-12-02 | 48.95 | $45.16 | 3.5M |
| 2021-12-01 | 49.33 | $48.20 | 1.6M |
| 2021-11-30 | 49.42 | $49.24 | 768907 |
| 2021-11-29 | 49.41 | $49.60 | 376400 |
| 2021-11-26 | 49.37 | $49.62 | 356011 |
| 2021-11-24 | 49.33 | $49.77 | 358905 |
| 2021-11-23 | 49.28 | $49.79 | 407400 |
| 2021-11-22 | 49.22 | $49.75 | 275641 |
| 2021-11-19 | 49.17 | $49.45 | 700328 |
| 2021-11-18 | 49.15 | $49.63 | 296743 |
| 2021-11-17 | 49.11 | $49.67 | 753212 |
| 2021-11-16 | 49.07 | $49.68 | 576705 |
| 2021-11-15 | 49.02 | $49.75 | 1.2M |
| 2021-11-12 | 48.97 | $48.87 | 317300 |
| 2021-11-11 | 49.01 | $48.71 | 309219 |
| 2021-11-10 | 49.07 | $48.82 | 308347 |
| 2021-11-09 | 49.12 | $48.95 | 483600 |
| 2021-11-08 | 49.16 | $48.78 | 529946 |
| 2021-11-05 | 49.22 | $48.52 | 823800 |
| 2021-11-04 | 49.31 | $48.25 | 1.1M |
| 2021-11-03 | 49.43 | $47.65 | 3.6M |
| 2021-11-02 | 49.62 | $48.44 | 1.9M |
| 2021-11-01 | 49.74 | $49.73 | 506509 |
| 2021-10-29 | 49.74 | $49.75 | 388031 |
| 2021-10-28 | 49.73 | $50.04 | 287847 |
| 2021-10-27 | 49.70 | $49.78 | 340506 |
| 2021-10-26 | 49.69 | $49.80 | 237200 |
| 2021-10-25 | 49.67 | $49.70 | 297902 |
| 2021-10-22 | 49.66 | $49.69 | 507506 |
| 2021-10-21 | 49.66 | $49.75 | 357709 |
| 2021-10-20 | 49.64 | $49.79 | 500100 |
| 2021-10-19 | 49.63 | $49.69 | 408200 |
| 2021-10-18 | 49.61 | $49.67 | 262500 |
| 2021-10-15 | 49.61 | $49.62 | 531307 |
| 2021-10-14 | 49.60 | $49.63 | 261700 |
| 2021-10-13 | 49.59 | $49.62 | 240100 |
| 2021-10-12 | 49.59 | $49.63 | 240547 |
| 2021-10-11 | 49.58 | $49.56 | 161600 |
| 2021-10-08 | 49.58 | $49.59 | 557228 |
| 2021-10-07 | 49.58 | $49.84 | 1.0M |
| 2021-10-06 | 49.55 | $49.82 | 674500 |
| 2021-10-05 | 49.53 | $49.49 | 767219 |
| 2021-10-04 | 49.54 | $49.60 | 576607 |
| 2021-10-01 | 49.53 | $49.62 | 531438 |
| 2021-09-30 | 49.53 | $49.48 | 345141 |
| 2021-09-29 | 49.54 | $49.54 | 532033 |
| 2021-09-28 | 49.54 | $49.40 | 621700 |
| 2021-09-27 | 49.56 | $49.50 | 531000 |
| 2021-09-24 | 49.56 | $49.50 | 438300 |
| 2021-09-23 | 49.57 | $49.51 | 335800 |
| 2021-09-22 | 49.58 | $49.51 | 841000 |
| 2021-09-21 | 49.59 | $49.51 | 612700 |
| 2021-09-20 | 49.60 | $49.52 | 980200 |
| 2021-09-17 | 49.60 | $49.41 | 2.1M |
| 2021-09-16 | 49.61 | $49.52 | 675400 |
| 2021-09-15 | 49.60 | $49.62 | 626600 |
| 2021-09-14 | 49.58 | $49.62 | 423300 |
| 2021-09-13 | 49.55 | $49.73 | 489631 |
| 2021-09-10 | 49.51 | $49.65 | 760400 |
| 2021-09-09 | 49.46 | $49.65 | 1.2M |
| 2021-09-08 | 49.41 | $49.83 | 1.4M |
| 2021-09-07 | 49.33 | $49.60 | 816131 |
| 2021-09-03 | 49.26 | $49.64 | 385300 |
| 2021-09-02 | 49.18 | $49.59 | 720515 |
| 2021-09-01 | 49.09 | $49.60 | 752700 |
| 2021-08-31 | 49.00 | $49.50 | 584100 |
| 2021-08-30 | 48.91 | $49.60 | 817943 |
| 2021-08-27 | 48.80 | $49.66 | 1.1M |
| 2021-08-26 | 48.69 | $49.65 | 1.0M |
| 2021-08-25 | 48.56 | $49.59 | 1.1M |
| 2021-08-24 | 48.44 | $49.56 | 1.8M |
| 2021-08-23 | 48.32 | $48.76 | 498900 |
| 2021-08-20 | 48.27 | $48.98 | 488400 |
| 2021-08-19 | 48.19 | $48.58 | 393802 |
| 2021-08-18 | 48.16 | $48.57 | 353415 |
| 2021-08-17 | 48.13 | $48.62 | 522602 |
| 2021-08-16 | 48.09 | $48.40 | 430900 |
| 2021-08-13 | 48.07 | $48.27 | 589106 |
| 2021-08-12 | 48.07 | $47.90 | 605500 |
| 2021-08-11 | 48.11 | $47.79 | 405800 |
| 2021-08-10 | 48.16 | $47.55 | 402900 |
| 2021-08-09 | 48.24 | $47.72 | 575813 |
| 2021-08-06 | 48.31 | $47.71 | 543619 |
| 2021-08-05 | 48.39 | $47.94 | 536028 |
| 2021-08-04 | 48.44 | $48.09 | 1.2M |
| 2021-08-03 | 48.49 | $48.29 | 500200 |
| 2021-08-02 | 48.52 | $48.33 | 936123 |
| 2021-07-30 | 48.55 | $48.33 | 552200 |
| 2021-07-29 | 48.58 | $48.32 | 296700 |
| 2021-07-28 | 48.61 | $48.37 | 311235 |
| 2021-07-27 | 48.64 | $48.37 | 536228 |
| 2021-07-26 | 48.68 | $48.60 | 216100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
57.67
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.39
Average
48.41
Maximum
59.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.67 | $58.31 | 40532 |
| 2026-07-23 | 57.52 | $58.30 | 461435 |
| 2026-07-22 | 57.35 | $58.30 | 788025 |
| 2026-07-21 | 57.16 | $58.09 | 891500 |
| 2026-07-20 | 56.98 | $57.80 | 1.3M |
| 2026-07-17 | 56.84 | $57.41 | 1.5M |
| 2026-07-16 | 56.75 | $57.57 | 1.1M |
| 2026-07-15 | 56.62 | $57.11 | 830900 |
| 2026-07-14 | 56.57 | $57.00 | 523529 |
| 2026-07-13 | 56.53 | $57.09 | 446523 |
| 2026-07-10 | 56.48 | $56.87 | 482022 |
| 2026-07-09 | 56.46 | $56.54 | 2.3M |
| 2026-07-08 | 56.52 | $56.40 | 880743 |
| 2026-07-07 | 56.61 | $56.57 | 1.1M |
| 2026-07-06 | 56.69 | $56.64 | 1.5M |
| 2026-07-02 | 56.77 | $56.94 | 7.1M |
| 2026-07-01 | 56.81 | $56.72 | 1.4M |
| 2026-06-30 | 56.90 | $56.78 | 1.6M |
| 2026-06-29 | 57.00 | $56.91 | 1.6M |
| 2026-06-26 | 57.09 | $57.13 | 4.9M |
| 2026-06-25 | 57.15 | $57.49 | 1.1M |
| 2026-06-24 | 57.14 | $57.48 | 1.2M |
| 2026-06-23 | 57.15 | $57.36 | 1.4M |
| 2026-06-22 | 57.18 | $57.35 | 1.4M |
| 2026-06-18 | 57.22 | $57.06 | 3.7M |
| 2026-06-17 | 57.33 | $56.45 | 2.0M |
| 2026-06-16 | 57.60 | $56.88 | 2.5M |
| 2026-06-15 | 57.82 | $57.05 | 1.1M |
| 2026-06-12 | 58.05 | $57.06 | 1.9M |
| 2026-06-11 | 58.31 | $57.14 | 2.5M |
| 2026-06-10 | 58.59 | $57.45 | 1.8M |
| 2026-06-09 | 58.86 | $57.78 | 2.4M |
| 2026-06-08 | 59.11 | $58.09 | 5.8M |
| 2026-06-05 | 59.33 | $59.33 | 944600 |
| 2026-06-04 | 59.32 | $59.28 | 734800 |
| 2026-06-03 | 59.32 | $59.02 | 1.7M |
| 2026-06-02 | 59.38 | $59.23 | 942600 |
| 2026-06-01 | 59.40 | $59.09 | 1.4M |
| 2026-05-29 | 59.45 | $59.21 | 1.9M |
| 2026-05-28 | 59.48 | $59.41 | 871224 |
| 2026-05-27 | 59.48 | $59.48 | 988700 |
| 2026-05-26 | 59.46 | $59.45 | 1.3M |
| 2026-05-22 | 59.44 | $59.47 | 1.1M |
| 2026-05-21 | 59.42 | $59.47 | 1.1M |
| 2026-05-20 | 59.39 | $59.48 | 1.4M |
| 2026-05-19 | 59.35 | $59.45 | 982700 |
| 2026-05-18 | 59.32 | $59.43 | 1.7M |
| 2026-05-15 | 59.28 | $59.25 | 1.7M |
| 2026-05-14 | 59.27 | $59.34 | 879554 |
| 2026-05-13 | 59.24 | $59.35 | 1.2M |
| 2026-05-12 | 59.20 | $59.29 | 1.0M |
| 2026-05-11 | 59.17 | $59.25 | 1.2M |
| 2026-05-08 | 59.14 | $58.99 | 4.4M |
| 2026-05-07 | 59.16 | $59.24 | 2.2M |
| 2026-05-06 | 59.13 | $59.19 | 1.8M |
| 2026-05-05 | 59.10 | $59.17 | 1.3M |
| 2026-05-04 | 59.08 | $59.19 | 1.1M |
| 2026-05-01 | 59.04 | $59.20 | 2.0M |
| 2026-04-30 | 59.00 | $59.06 | 1.2M |
| 2026-04-29 | 58.98 | $58.86 | 1.0M |
| 2026-04-28 | 59.00 | $58.97 | 829000 |
| 2026-04-27 | 59.00 | $58.92 | 1.2M |
| 2026-04-24 | 59.00 | $59.02 | 921900 |
| 2026-04-23 | 58.99 | $59.00 | 1.2M |
| 2026-04-22 | 58.98 | $58.82 | 938330 |
| 2026-04-21 | 59.00 | $58.99 | 1.7M |
| 2026-04-20 | 59.00 | $58.97 | 870219 |
| 2026-04-17 | 58.99 | $58.97 | 899800 |
| 2026-04-16 | 58.99 | $58.99 | 1.3M |
| 2026-04-15 | 58.97 | $59.03 | 970210 |
| 2026-04-14 | 58.95 | $59.11 | 1.1M |
| 2026-04-13 | 58.90 | $59.08 | 830900 |
| 2026-04-10 | 58.86 | $59.18 | 1.0M |
| 2026-04-09 | 58.78 | $59.06 | 2.1M |
| 2026-04-08 | 58.72 | $59.17 | 1.7M |
| 2026-04-07 | 58.63 | $59.13 | 1.4M |
| 2026-04-06 | 58.53 | $58.90 | 946101 |
| 2026-04-02 | 58.46 | $58.85 | 1.4M |
| 2026-04-01 | 58.39 | $58.69 | 858749 |
| 2026-03-31 | 58.34 | $58.46 | 1.2M |
| 2026-03-30 | 58.34 | $58.64 | 1.5M |
| 2026-03-27 | 58.30 | $58.34 | 1.2M |
| 2026-03-26 | 58.32 | $58.25 | 953700 |
| 2026-03-25 | 58.36 | $58.29 | 1.6M |
| 2026-03-24 | 58.40 | $58.50 | 1.3M |
| 2026-03-23 | 58.41 | $58.42 | 1.8M |
| 2026-03-20 | 58.43 | $58.07 | 3.0M |
| 2026-03-19 | 58.54 | $58.29 | 1.3M |
| 2026-03-18 | 58.61 | $58.25 | 1.9M |
| 2026-03-17 | 58.71 | $58.46 | 1.4M |
| 2026-03-16 | 58.77 | $58.55 | 1.2M |
| 2026-03-13 | 58.84 | $58.85 | 1.2M |
| 2026-03-12 | 58.84 | $58.70 | 1.8M |
| 2026-03-11 | 58.88 | $58.52 | 1.2M |
| 2026-03-10 | 58.97 | $58.82 | 1.2M |
| 2026-03-09 | 59.01 | $58.82 | 1.1M |
| 2026-03-06 | 59.05 | $58.88 | 1.3M |
| 2026-03-05 | 59.08 | $58.96 | 1.3M |
| 2026-03-04 | 59.11 | $59.00 | 1.8M |
| 2026-03-03 | 59.13 | $58.93 | 1.5M |
| 2026-03-02 | 59.17 | $59.20 | 1.4M |
| 2026-02-27 | 59.16 | $59.02 | 1.2M |
| 2026-02-26 | 59.18 | $59.15 | 963700 |
| 2026-02-25 | 59.18 | $59.44 | 986037 |
| 2026-02-24 | 59.12 | $59.10 | 1.4M |
| 2026-02-23 | 59.12 | $58.87 | 969500 |
| 2026-02-20 | 59.17 | $59.05 | 2.3M |
| 2026-02-19 | 59.19 | $58.84 | 1.6M |
| 2026-02-18 | 59.25 | $59.25 | 808700 |
| 2026-02-17 | 59.24 | $59.33 | 757819 |
| 2026-02-13 | 59.21 | $59.28 | 1.2M |
| 2026-02-12 | 59.19 | $59.30 | 1.4M |
| 2026-02-11 | 59.15 | $59.32 | 947600 |
| 2026-02-10 | 59.11 | $59.16 | 1.0M |
| 2026-02-09 | 59.09 | $58.98 | 828231 |
| 2026-02-06 | 59.11 | $58.99 | 1.6M |
| 2026-02-05 | 59.12 | $59.03 | 1.5M |
| 2026-02-04 | 59.13 | $58.91 | 945116 |
| 2026-02-03 | 59.17 | $58.91 | 657746 |
| 2026-02-02 | 59.21 | $58.74 | 1.2M |
| 2026-01-30 | 59.29 | $58.92 | 826336 |
| 2026-01-29 | 59.35 | $59.24 | 1.3M |
| 2026-01-28 | 59.35 | $59.30 | 1.1M |
| 2026-01-27 | 59.33 | $59.26 | 1.0M |
| 2026-01-26 | 59.32 | $59.20 | 3.4M |
| 2026-01-23 | 59.32 | $59.24 | 656623 |
| 2026-01-22 | 59.30 | $59.30 | 486321 |
| 2026-01-21 | 59.27 | $59.31 | 838600 |
| 2026-01-20 | 59.24 | $59.30 | 555048 |
| 2026-01-16 | 59.19 | $59.16 | 745000 |
| 2026-01-15 | 59.17 | $59.03 | 716600 |
| 2026-01-14 | 59.17 | $59.10 | 509900 |
| 2026-01-13 | 59.16 | $59.01 | 459700 |
| 2026-01-12 | 59.16 | $58.96 | 1.0M |
| 2026-01-09 | 59.16 | $58.95 | 741900 |
| 2026-01-08 | 59.17 | $59.10 | 551527 |
| 2026-01-07 | 59.15 | $59.13 | 590410 |
| 2026-01-06 | 59.12 | $59.01 | 858600 |
| 2026-01-05 | 59.10 | $58.96 | 765600 |
| 2026-01-02 | 59.09 | $59.05 | 561600 |
| 2025-12-31 | 59.06 | $58.88 | 621748 |
| 2025-12-30 | 59.06 | $58.94 | 1.1M |
| 2025-12-29 | 59.04 | $58.95 | 698016 |
| 2025-12-26 | 59.01 | $58.92 | 460100 |
| 2025-12-24 | 58.99 | $58.95 | 183800 |
| 2025-12-23 | 58.95 | $59.00 | 555300 |
| 2025-12-22 | 58.89 | $58.93 | 662100 |
| 2025-12-19 | 58.83 | $58.75 | 2.6M |
| 2025-12-18 | 58.80 | $58.96 | 1.4M |
| 2025-12-17 | 58.72 | $58.71 | 748100 |
| 2025-12-16 | 58.68 | $58.73 | 903129 |
| 2025-12-15 | 58.63 | $58.88 | 860003 |
| 2025-12-12 | 58.53 | $58.81 | 1.2M |
| 2025-12-11 | 58.42 | $58.47 | 1.0M |
| 2025-12-10 | 58.38 | $58.38 | 1.5M |
| 2025-12-09 | 58.34 | $58.25 | 735727 |
| 2025-12-08 | 58.31 | $58.22 | 992721 |
| 2025-12-05 | 58.29 | $58.23 | 565724 |
| 2025-12-04 | 58.27 | $58.13 | 729211 |
| 2025-12-03 | 58.26 | $58.21 | 934700 |
| 2025-12-02 | 58.22 | $58.01 | 763414 |
| 2025-12-01 | 58.22 | $58.40 | 594607 |
| 2025-11-28 | 58.14 | $58.45 | 397300 |
| 2025-11-26 | 58.03 | $58.15 | 763500 |
| 2025-11-25 | 57.96 | $57.99 | 826147 |
| 2025-11-24 | 57.92 | $58.16 | 1.2M |
| 2025-11-21 | 57.83 | $58.08 | 1.2M |
| 2025-11-20 | 57.74 | $57.79 | 614722 |
| 2025-11-19 | 57.70 | $57.77 | 546317 |
| 2025-11-18 | 57.65 | $57.74 | 559100 |
| 2025-11-17 | 57.60 | $57.80 | 519829 |
| 2025-11-14 | 57.52 | $57.84 | 705326 |
| 2025-11-13 | 57.43 | $57.52 | 1.2M |
| 2025-11-12 | 57.38 | $57.73 | 569559 |
| 2025-11-11 | 57.28 | $57.76 | 607500 |
| 2025-11-10 | 57.16 | $57.79 | 786300 |
| 2025-11-07 | 57.02 | $57.34 | 1.0M |
| 2025-11-06 | 56.94 | $57.07 | 1.1M |
| 2025-11-05 | 56.91 | $56.95 | 416813 |
| 2025-11-04 | 56.90 | $56.95 | 466200 |
| 2025-11-03 | 56.88 | $56.90 | 612300 |
| 2025-10-31 | 56.88 | $56.80 | 506000 |
| 2025-10-30 | 56.89 | $56.82 | 416000 |
| 2025-10-29 | 56.90 | $56.83 | 697300 |
| 2025-10-28 | 56.92 | $56.80 | 870000 |
| 2025-10-27 | 56.94 | $56.77 | 756300 |
| 2025-10-24 | 56.97 | $56.80 | 1.0M |
| 2025-10-23 | 56.99 | $57.01 | 1.2M |
| 2025-10-22 | 56.98 | $57.01 | 1.0M |
| 2025-10-21 | 56.96 | $57.07 | 586910 |
| 2025-10-20 | 56.93 | $57.06 | 455801 |
| 2025-10-17 | 56.90 | $56.99 | 611100 |
| 2025-10-16 | 56.87 | $56.98 | 619223 |
| 2025-10-15 | 56.85 | $56.99 | 770143 |
| 2025-10-14 | 56.81 | $56.87 | 712200 |
| 2025-10-13 | 56.80 | $56.91 | 720954 |
| 2025-10-10 | 56.77 | $56.62 | 1.3M |
| 2025-10-09 | 56.80 | $56.85 | 944800 |
| 2025-10-08 | 56.79 | $56.82 | 602701 |
| 2025-10-07 | 56.78 | $56.80 | 721537 |
| 2025-10-06 | 56.77 | $56.85 | 863009 |
| 2025-10-03 | 56.76 | $56.95 | 793345 |
| 2025-10-02 | 56.72 | $56.85 | 759306 |
| 2025-10-01 | 56.69 | $56.77 | 1.5M |
| 2025-09-30 | 56.68 | $56.55 | 841179 |
| 2025-09-29 | 56.71 | $56.57 | 1.2M |
| 2025-09-26 | 56.74 | $56.63 | 800800 |
| 2025-09-25 | 56.76 | $56.65 | 631100 |
| 2025-09-24 | 56.79 | $56.85 | 512400 |
| 2025-09-23 | 56.77 | $56.89 | 947922 |
| 2025-09-22 | 56.75 | $56.84 | 1.2M |
| 2025-09-19 | 56.73 | $56.57 | 2.5M |
| 2025-09-18 | 56.76 | $56.72 | 905225 |
| 2025-09-17 | 56.77 | $56.61 | 1.0M |
| 2025-09-16 | 56.80 | $56.63 | 903257 |
| 2025-09-15 | 56.84 | $56.89 | 1.0M |
| 2025-09-12 | 56.82 | $56.86 | 634000 |
| 2025-09-11 | 56.81 | $56.96 | 714600 |
| 2025-09-10 | 56.78 | $56.87 | 601332 |
| 2025-09-09 | 56.76 | $56.84 | 704247 |
| 2025-09-08 | 56.74 | $56.73 | 853400 |
| 2025-09-05 | 56.75 | $56.87 | 478400 |
| 2025-09-04 | 56.72 | $56.82 | 729400 |
| 2025-09-03 | 56.70 | $56.69 | 526000 |
| 2025-09-02 | 56.71 | $56.74 | 538209 |
| 2025-08-29 | 56.70 | $56.64 | 643600 |
| 2025-08-28 | 56.72 | $56.50 | 944000 |
| 2025-08-27 | 56.76 | $56.65 | 885900 |
| 2025-08-26 | 56.79 | $56.70 | 681700 |
| 2025-08-25 | 56.81 | $56.76 | 878600 |
| 2025-08-22 | 56.81 | $56.73 | 1.2M |
| 2025-08-21 | 56.83 | $56.55 | 661200 |
| 2025-08-20 | 56.89 | $56.55 | 1.5M |
| 2025-08-19 | 56.95 | $56.67 | 2.0M |
| 2025-08-18 | 57.00 | $56.65 | 1.2M |
| 2025-08-15 | 57.06 | $56.89 | 1.4M |
| 2025-08-14 | 57.08 | $56.98 | 657400 |
| 2025-08-13 | 57.08 | $57.04 | 1.0M |
| 2025-08-12 | 57.06 | $57.09 | 1.0M |
| 2025-08-11 | 57.04 | $57.03 | 980307 |
| 2025-08-08 | 57.02 | $56.76 | 1.3M |
| 2025-08-07 | 57.05 | $57.10 | 1.2M |
| 2025-08-06 | 57.02 | $57.06 | 1.3M |
| 2025-08-05 | 56.99 | $56.83 | 1.5M |
| 2025-08-04 | 57.00 | $57.13 | 1.2M |
| 2025-08-01 | 56.95 | $56.70 | 1.2M |
| 2025-07-31 | 56.98 | $56.79 | 821300 |
| 2025-07-30 | 56.99 | $56.68 | 965224 |
| 2025-07-29 | 57.03 | $56.78 | 1.2M |
| 2025-07-28 | 57.05 | $56.85 | 1.9M |
| 2025-07-25 | 57.06 | $57.10 | 494929 |
| 2025-07-24 | 57.02 | $56.98 | 723900 |
| 2025-07-23 | 56.99 | $57.10 | 863200 |
| 2025-07-22 | 56.93 | $57.04 | 1.2M |
| 2025-07-21 | 56.87 | $57.36 | 1.2M |
| 2025-07-18 | 56.73 | $56.85 | 1.7M |
| 2025-07-17 | 56.68 | $56.68 | 867103 |
| 2025-07-16 | 56.65 | $56.70 | 1.8M |
| 2025-07-15 | 56.62 | $56.66 | 1.4M |
| 2025-07-14 | 56.58 | $56.68 | 1.9M |
| 2025-07-11 | 56.54 | $56.34 | 1.9M |
| 2025-07-10 | 56.55 | $56.26 | 1.6M |
| 2025-07-09 | 56.59 | $56.30 | 1.2M |
| 2025-07-08 | 56.62 | $56.34 | 972228 |
| 2025-07-07 | 56.65 | $56.32 | 965307 |
| 2025-07-03 | 56.68 | $56.32 | 915100 |
| 2025-07-02 | 56.72 | $56.29 | 1.3M |
| 2025-07-01 | 56.76 | $56.50 | 1.6M |
| 2025-06-30 | 56.77 | $56.32 | 2.0M |
| 2025-06-27 | 56.81 | $56.26 | 2.6M |
| 2025-06-26 | 56.87 | $56.39 | 1.5M |
| 2025-06-25 | 56.91 | $56.27 | 1.2M |
| 2025-06-24 | 56.97 | $56.52 | 2.5M |
| 2025-06-23 | 57.00 | $56.60 | 1.2M |
| 2025-06-20 | 57.00 | $56.43 | 1.7M |
| 2025-06-18 | 57.03 | $56.57 | 905700 |
| 2025-06-17 | 57.04 | $56.30 | 1.1M |
| 2025-06-16 | 57.10 | $56.57 | 808240 |
| 2025-06-13 | 57.11 | $56.54 | 788700 |
| 2025-06-12 | 57.12 | $56.74 | 703000 |
| 2025-06-11 | 57.08 | $56.77 | 1.0M |
| 2025-06-10 | 57.03 | $56.60 | 1.1M |
| 2025-06-09 | 56.99 | $56.57 | 871416 |
| 2025-06-06 | 56.96 | $56.75 | 749233 |
| 2025-06-05 | 56.87 | $56.45 | 1.9M |
| 2025-06-04 | 56.82 | $56.54 | 1.2M |
| 2025-06-03 | 56.74 | $56.58 | 1.0M |
| 2025-06-02 | 56.62 | $56.54 | 1.1M |
| 2025-05-30 | 56.50 | $56.69 | 1.2M |
| 2025-05-29 | 56.31 | $56.74 | 2.4M |
| 2025-05-28 | 56.08 | $56.51 | 1.8M |
| 2025-05-27 | 55.85 | $56.90 | 2.4M |
| 2025-05-23 | 55.49 | $56.72 | 3.2M |
| 2025-05-22 | 55.11 | $56.38 | 2.8M |
| 2025-05-21 | 54.73 | $56.30 | 4.2M |
| 2025-05-20 | 54.31 | $56.40 | 5.9M |
| 2025-05-19 | 53.79 | $56.57 | 9.0M |
| 2025-05-16 | 53.15 | $52.88 | 2.2M |
| 2025-05-15 | 53.18 | $53.27 | 916400 |
| 2025-05-14 | 53.14 | $53.09 | 2.2M |
| 2025-05-13 | 53.12 | $53.20 | 954700 |
| 2025-05-12 | 53.08 | $53.00 | 2.0M |
| 2025-05-09 | 53.07 | $52.89 | 714800 |
| 2025-05-08 | 53.09 | $52.67 | 497335 |
| 2025-05-07 | 53.14 | $52.93 | 672331 |
| 2025-05-06 | 53.16 | $52.64 | 542900 |
| 2025-05-05 | 53.23 | $52.56 | 881309 |
| 2025-05-02 | 53.33 | $53.56 | 452233 |
| 2025-05-01 | 53.23 | $53.02 | 612651 |
| 2025-04-30 | 53.23 | $53.20 | 927021 |
| 2025-04-29 | 53.19 | $53.69 | 797800 |
| 2025-04-28 | 53.04 | $53.42 | 373105 |
| 2025-04-25 | 52.92 | $52.97 | 545100 |
| 2025-04-24 | 52.87 | $53.70 | 695126 |
| 2025-04-23 | 52.65 | $53.40 | 493305 |
| 2025-04-22 | 52.47 | $53.34 | 639306 |
| 2025-04-21 | 52.26 | $51.51 | 1.3M |
| 2025-04-17 | 52.41 | $53.40 | 934300 |
| 2025-04-16 | 52.18 | $52.57 | 536316 |
| 2025-04-15 | 52.09 | $52.78 | 733200 |
| 2025-04-14 | 51.94 | $52.84 | 1.3M |
| 2025-04-11 | 51.75 | $51.73 | 1.5M |
| 2025-04-10 | 51.77 | $50.06 | 947024 |
| 2025-04-09 | 52.15 | $50.86 | 2.3M |
| 2025-04-08 | 52.41 | $48.95 | 1.6M |
| 2025-04-07 | 53.12 | $49.78 | 1.9M |
| 2025-04-04 | 53.77 | $51.26 | 1.4M |
| 2025-04-03 | 54.20 | $54.00 | 1.1M |
| 2025-04-02 | 54.12 | $53.84 | 905935 |
| 2025-04-01 | 54.05 | $53.51 | 1.4M |
| 2025-03-31 | 54.04 | $53.48 | 1.5M |
| 2025-03-28 | 54.02 | $53.58 | 1.3M |
| 2025-03-27 | 53.98 | $53.69 | 660800 |
| 2025-03-26 | 53.89 | $53.57 | 887662 |
| 2025-03-25 | 53.81 | $54.01 | 1.3M |
| 2025-03-24 | 53.61 | $54.33 | 1.0M |
| 2025-03-21 | 53.31 | $54.00 | 1.8M |
| 2025-03-20 | 53.03 | $54.06 | 1.2M |
| 2025-03-19 | 52.68 | $54.43 | 1.7M |
| 2025-03-18 | 52.18 | $54.41 | 3.1M |
| 2025-03-17 | 51.61 | $52.82 | 1.2M |
| 2025-03-14 | 51.28 | $53.43 | 1.9M |
| 2025-03-13 | 50.76 | $51.17 | 1.1M |
| 2025-03-12 | 50.63 | $51.19 | 1.1M |
| 2025-03-11 | 50.48 | $51.18 | 3.8M |
| 2025-03-10 | 50.30 | $47.87 | 1.6M |
| 2025-03-07 | 50.79 | $47.78 | 1.5M |
| 2025-03-06 | 51.37 | $48.98 | 1.0M |
| 2025-03-05 | 51.79 | $50.07 | 792400 |
| 2025-03-04 | 52.04 | $51.27 | 710000 |
| 2025-03-03 | 52.08 | $52.22 | 725500 |
| 2025-02-28 | 51.91 | $52.25 | 1.0M |
| 2025-02-27 | 51.70 | $50.88 | 733009 |
| 2025-02-26 | 51.74 | $51.69 | 988035 |
| 2025-02-25 | 51.61 | $52.23 | 989400 |
| 2025-02-24 | 51.34 | $52.31 | 845100 |
| 2025-02-21 | 51.00 | $53.22 | 2.1M |
| 2025-02-20 | 50.41 | $51.43 | 1.2M |
| 2025-02-19 | 50.09 | $50.97 | 708000 |
| 2025-02-18 | 49.82 | $50.40 | 649607 |
| 2025-02-14 | 49.62 | $50.21 | 491916 |
| 2025-02-13 | 49.43 | $50.02 | 417508 |
| 2025-02-12 | 49.23 | $50.11 | 355243 |
| 2025-02-11 | 48.99 | $50.21 | 710900 |
| 2025-02-10 | 48.68 | $48.90 | 405600 |
| 2025-02-07 | 48.60 | $48.91 | 773735 |
| 2025-02-06 | 48.51 | $49.66 | 546800 |
| 2025-02-05 | 48.23 | $49.19 | 716316 |
| 2025-02-04 | 48.01 | $48.67 | 601800 |
| 2025-02-03 | 47.87 | $48.36 | 623400 |
| 2025-01-31 | 47.77 | $48.35 | 911400 |
| 2025-01-30 | 47.65 | $48.49 | 832208 |
| 2025-01-29 | 47.49 | $47.68 | 1.9M |
| 2025-01-28 | 47.47 | $47.29 | 906610 |
| 2025-01-27 | 47.53 | $47.09 | 1.2M |
| 2025-01-24 | 47.64 | $47.18 | 933900 |
| 2025-01-23 | 47.76 | $46.81 | 1.1M |
| 2025-01-22 | 47.97 | $47.14 | 1.2M |
| 2025-01-21 | 48.14 | $48.38 | 1.1M |
| 2025-01-17 | 48.09 | $48.45 | 1.1M |
| 2025-01-16 | 48.00 | $48.99 | 784300 |
| 2025-01-15 | 47.80 | $48.44 | 734200 |
| 2025-01-14 | 47.67 | $47.19 | 785351 |
| 2025-01-13 | 47.79 | $46.85 | 885900 |
| 2025-01-10 | 48.00 | $46.50 | 898000 |
| 2025-01-08 | 48.31 | $47.25 | 662537 |
| 2025-01-07 | 48.52 | $47.09 | 1.0M |
| 2025-01-06 | 48.80 | $47.18 | 982100 |
| 2025-01-03 | 49.09 | $49.02 | 616300 |
| 2025-01-02 | 49.05 | $48.84 | 766635 |
| 2024-12-31 | 49.03 | $49.17 | 655741 |
| 2024-12-30 | 48.94 | $48.97 | 546843 |
| 2024-12-27 | 48.87 | $48.46 | 515843 |
| 2024-12-26 | 48.89 | $48.68 | 372212 |
| 2024-12-24 | 48.87 | $48.81 | 231904 |
| 2024-12-23 | 48.82 | $48.23 | 602401 |
| 2024-12-20 | 48.87 | $47.93 | 1.9M |
| 2024-12-19 | 48.99 | $47.71 | 780107 |
| 2024-12-18 | 49.18 | $47.51 | 1.4M |
| 2024-12-17 | 49.43 | $48.44 | 1.1M |
| 2024-12-16 | 49.52 | $48.47 | 1.1M |
| 2024-12-13 | 49.61 | $49.19 | 590731 |
| 2024-12-12 | 49.55 | $48.58 | 631536 |
| 2024-12-11 | 49.61 | $48.27 | 679027 |
| 2024-12-10 | 49.74 | $48.42 | 584332 |
| 2024-12-09 | 49.84 | $49.04 | 598400 |
| 2024-12-06 | 49.83 | $49.33 | 524216 |
| 2024-12-05 | 49.74 | $50.15 | 642207 |
| 2024-12-04 | 49.45 | $49.63 | 556400 |
| 2024-12-03 | 49.21 | $49.44 | 589339 |
| 2024-12-02 | 48.97 | $49.05 | 984600 |
| 2024-11-29 | 48.76 | $49.05 | 472600 |
| 2024-11-27 | 48.51 | $49.20 | 749219 |
| 2024-11-26 | 48.18 | $48.30 | 1.2M |
| 2024-11-25 | 47.97 | $49.21 | 717000 |
| 2024-11-22 | 47.53 | $48.79 | 749900 |
| 2024-11-21 | 47.10 | $48.47 | 612400 |
| 2024-11-20 | 46.66 | $47.66 | 907037 |
| 2024-11-19 | 46.31 | $47.87 | 898500 |
| 2024-11-18 | 45.86 | $47.32 | 937713 |
| 2024-11-15 | 45.45 | $46.30 | 1.1M |
| 2024-11-14 | 45.17 | $45.81 | 1.2M |
| 2024-11-13 | 44.96 | $45.95 | 839500 |
| 2024-11-12 | 44.68 | $45.74 | 744100 |
| 2024-11-11 | 44.39 | $45.37 | 725813 |
| 2024-11-08 | 44.13 | $44.72 | 900034 |
| 2024-11-07 | 43.96 | $44.77 | 1.1M |
| 2024-11-06 | 43.76 | $44.98 | 1.8M |
| 2024-11-05 | 43.48 | $43.39 | 942015 |
| 2024-11-04 | 43.48 | $42.65 | 816634 |
| 2024-11-01 | 43.64 | $42.28 | 1.1M |
| 2024-10-31 | 43.91 | $43.54 | 687633 |
| 2024-10-30 | 43.95 | $42.98 | 771900 |
| 2024-10-29 | 44.11 | $43.50 | 582200 |
| 2024-10-28 | 44.19 | $43.74 | 425300 |
| 2024-10-25 | 44.22 | $44.16 | 376336 |
| 2024-10-24 | 44.17 | $44.74 | 697744 |
| 2024-10-23 | 43.99 | $44.61 | 796111 |
| 2024-10-22 | 43.80 | $43.47 | 593900 |
| 2024-10-21 | 43.81 | $43.55 | 635900 |
| 2024-10-18 | 43.81 | $43.62 | 618500 |
| 2024-10-17 | 43.80 | $43.51 | 567845 |
| 2024-10-16 | 43.80 | $43.84 | 690200 |
| 2024-10-15 | 43.73 | $43.52 | 1.2M |
| 2024-10-14 | 43.71 | $43.49 | 950900 |
| 2024-10-11 | 43.69 | $43.18 | 515108 |
| 2024-10-10 | 43.73 | $43.46 | 1.1M |
| 2024-10-09 | 43.71 | $43.06 | 301228 |
| 2024-10-08 | 43.77 | $43.14 | 429000 |
| 2024-10-07 | 43.82 | $43.20 | 1.1M |
| 2024-10-04 | 43.86 | $43.25 | 417318 |
| 2024-10-03 | 43.89 | $43.67 | 560000 |
| 2024-10-02 | 43.83 | $44.05 | 965646 |
| 2024-10-01 | 43.68 | $44.10 | 502730 |
| 2024-09-30 | 43.49 | $43.77 | 509534 |
| 2024-09-27 | 43.33 | $43.52 | 430129 |
| 2024-09-26 | 43.20 | $43.12 | 572900 |
| 2024-09-25 | 43.12 | $43.12 | 598400 |
| 2024-09-24 | 43.02 | $43.19 | 1.1M |
| 2024-09-23 | 42.89 | $43.16 | 738500 |
| 2024-09-20 | 42.74 | $42.99 | 1.3M |
| 2024-09-19 | 42.60 | $43.03 | 495400 |
| 2024-09-18 | 42.42 | $43.06 | 532300 |
| 2024-09-17 | 42.20 | $43.23 | 795818 |
| 2024-09-16 | 41.91 | $43.01 | 798100 |
| 2024-09-13 | 41.62 | $42.29 | 556800 |
| 2024-09-12 | 41.42 | $41.59 | 883500 |
| 2024-09-11 | 41.35 | $40.87 | 552400 |
| 2024-09-10 | 41.40 | $41.34 | 421200 |
| 2024-09-09 | 41.37 | $41.04 | 340001 |
| 2024-09-06 | 41.39 | $41.17 | 345800 |
| 2024-09-05 | 41.38 | $41.64 | 470028 |
| 2024-09-04 | 41.27 | $41.44 | 411400 |
| 2024-09-03 | 41.19 | $41.38 | 506848 |
| 2024-08-30 | 41.10 | $40.98 | 408734 |
| 2024-08-29 | 41.07 | $40.73 | 385448 |
| 2024-08-28 | 41.10 | $40.91 | 228200 |
| 2024-08-27 | 41.08 | $40.70 | 296700 |
| 2024-08-26 | 41.11 | $41.01 | 595000 |
| 2024-08-23 | 41.07 | $40.91 | 435000 |
| 2024-08-22 | 41.04 | $40.76 | 557200 |
| 2024-08-21 | 41.04 | $40.78 | 519400 |
| 2024-08-20 | 41.03 | $40.64 | 658400 |
| 2024-08-19 | 41.04 | $40.57 | 585100 |
| 2024-08-16 | 41.07 | $40.69 | 677743 |
| 2024-08-15 | 41.07 | $40.90 | 698800 |
| 2024-08-14 | 41.03 | $40.39 | 744200 |
| 2024-08-13 | 41.08 | $40.74 | 512400 |
| 2024-08-12 | 41.06 | $40.00 | 514000 |
| 2024-08-09 | 41.19 | $40.64 | 409000 |
| 2024-08-08 | 41.19 | $40.42 | 393511 |
| 2024-08-07 | 41.25 | $40.13 | 576721 |
| 2024-08-06 | 41.36 | $40.19 | 526536 |
| 2024-08-05 | 41.47 | $40.24 | 613112 |
| 2024-08-02 | 41.59 | $41.77 | 512400 |
| 2024-08-01 | 41.39 | $42.21 | 667600 |
| 2024-07-31 | 41.06 | $41.58 | 841636 |
| 2024-07-30 | 40.80 | $41.66 | 1.0M |
| 2024-07-29 | 40.47 | $41.03 | 989347 |
| 2024-07-26 | 40.22 | $40.78 | 535410 |
| 2024-07-25 | 39.98 | $40.84 | 1.0M |
| 2024-07-24 | 39.67 | $40.71 | 903545 |
| 2024-07-23 | 39.34 | $40.14 | 635300 |
| 2024-07-22 | 39.08 | $40.26 | 725600 |
| 2024-07-19 | 38.74 | $39.77 | 398629 |
| 2024-07-18 | 38.44 | $39.83 | 667500 |
| 2024-07-17 | 38.08 | $39.92 | 1.2M |
| 2024-07-16 | 37.64 | $39.01 | 828300 |
| 2024-07-15 | 37.32 | $38.60 | 576718 |
| 2024-07-12 | 37.04 | $38.71 | 721400 |
| 2024-07-11 | 36.69 | $38.37 | 829400 |
| 2024-07-10 | 36.35 | $37.09 | 429609 |
| 2024-07-09 | 36.23 | $36.44 | 347800 |
| 2024-07-08 | 36.23 | $36.10 | 554243 |
| 2024-07-05 | 36.30 | $36.23 | 523600 |
| 2024-07-03 | 36.36 | $35.99 | 239828 |
| 2024-07-02 | 36.49 | $36.20 | 258602 |
| 2024-07-01 | 36.59 | $36.29 | 463420 |
| 2024-06-28 | 36.68 | $36.96 | 2.2M |
| 2024-06-27 | 36.66 | $36.93 | 661001 |
| 2024-06-26 | 36.64 | $36.58 | 700124 |
| 2024-06-25 | 36.69 | $36.34 | 558528 |
| 2024-06-24 | 36.80 | $36.77 | 518444 |
| 2024-06-21 | 36.85 | $36.26 | 1.9M |
| 2024-06-20 | 37.00 | $36.40 | 937700 |
| 2024-06-18 | 37.16 | $35.65 | 971900 |
| 2024-06-17 | 37.50 | $36.88 | 590216 |
| 2024-06-14 | 37.63 | $37.56 | 523605 |
| 2024-06-13 | 37.64 | $37.99 | 698300 |
| 2024-06-12 | 37.57 | $37.64 | 716800 |
| 2024-06-11 | 37.55 | $37.21 | 446600 |
| 2024-06-10 | 37.63 | $37.27 | 382823 |
| 2024-06-07 | 37.70 | $37.20 | 571208 |
| 2024-06-06 | 37.80 | $37.50 | 752900 |
| 2024-06-05 | 37.85 | $37.88 | 2.0M |
| 2024-06-04 | 37.83 | $37.84 | 2.1M |
| 2024-06-03 | 37.81 | $38.08 | 273400 |
| 2024-05-31 | 37.74 | $38.34 | 505900 |
| 2024-05-30 | 37.61 | $37.36 | 418300 |
| 2024-05-29 | 37.65 | $36.60 | 439100 |
| 2024-05-28 | 37.87 | $37.12 | 418140 |
| 2024-05-24 | 38.00 | $37.23 | 409800 |
| 2024-05-23 | 38.14 | $36.83 | 423540 |
| 2024-05-22 | 38.38 | $37.70 | 430123 |
| 2024-05-21 | 38.47 | $38.84 | 424931 |
| 2024-05-20 | 38.33 | $38.54 | 504008 |
| 2024-05-17 | 38.23 | $38.49 | 439617 |
| 2024-05-16 | 38.13 | $38.48 | 467047 |
| 2024-05-15 | 38.01 | $38.23 | 283326 |
| 2024-05-14 | 37.91 | $37.97 | 310230 |
| 2024-05-13 | 37.86 | $37.95 | 375800 |
| 2024-05-10 | 37.80 | $37.93 | 426600 |
| 2024-05-09 | 37.73 | $38.21 | 612200 |
| 2024-05-08 | 37.59 | $37.97 | 496000 |
| 2024-05-07 | 37.47 | $38.42 | 953519 |
| 2024-05-06 | 37.25 | $38.23 | 1.0M |
| 2024-05-03 | 37.02 | $37.78 | 459839 |
| 2024-05-02 | 36.85 | $37.71 | 596000 |
| 2024-05-01 | 36.67 | $37.39 | 857626 |
| 2024-04-30 | 36.53 | $37.06 | 1.0M |
| 2024-04-29 | 36.43 | $37.06 | 698134 |
| 2024-04-26 | 36.32 | $36.32 | 499900 |
| 2024-04-25 | 36.35 | $36.32 | 597624 |
| 2024-04-24 | 36.39 | $36.63 | 523603 |
| 2024-04-23 | 36.37 | $36.29 | 454300 |
| 2024-04-22 | 36.42 | $36.69 | 334100 |
| 2024-04-19 | 36.39 | $36.61 | 835800 |
| 2024-04-18 | 36.38 | $36.12 | 455716 |
| 2024-04-17 | 36.47 | $35.89 | 573803 |
| 2024-04-16 | 36.63 | $35.97 | 763100 |
| 2024-04-15 | 36.79 | $36.16 | 506100 |
| 2024-04-12 | 36.95 | $36.23 | 716100 |
| 2024-04-11 | 37.11 | $36.91 | 586900 |
| 2024-04-10 | 37.16 | $36.82 | 793149 |
| 2024-04-09 | 37.24 | $37.24 | 710508 |
| 2024-04-08 | 37.24 | $37.45 | 459800 |
| 2024-04-05 | 37.19 | $37.20 | 618324 |
| 2024-04-04 | 37.19 | $37.18 | 534130 |
| 2024-04-03 | 37.19 | $37.17 | 457805 |
| 2024-04-02 | 37.20 | $37.31 | 514500 |
| 2024-04-01 | 37.18 | $37.37 | 329341 |
| 2024-03-28 | 37.14 | $37.64 | 600222 |
| 2024-03-27 | 37.04 | $37.45 | 396035 |
| 2024-03-26 | 36.96 | $36.91 | 570900 |
| 2024-03-25 | 36.99 | $36.85 | 317424 |
| 2024-03-22 | 37.04 | $37.17 | 706216 |
| 2024-03-21 | 37.02 | $37.19 | 535800 |
| 2024-03-20 | 37.00 | $37.07 | 549100 |
| 2024-03-19 | 37.00 | $36.80 | 406100 |
| 2024-03-18 | 37.06 | $36.95 | 1.4M |
| 2024-03-15 | 37.10 | $36.70 | 1.5M |
| 2024-03-14 | 37.19 | $36.63 | 756900 |
| 2024-03-13 | 37.32 | $36.92 | 860330 |
| 2024-03-12 | 37.41 | $37.40 | 486000 |
| 2024-03-11 | 37.41 | $37.71 | 517300 |
| 2024-03-08 | 37.34 | $37.69 | 806001 |
| 2024-03-07 | 37.27 | $37.74 | 1.5M |
| 2024-03-06 | 37.18 | $37.17 | 646509 |
| 2024-03-05 | 37.19 | $37.39 | 723200 |
| 2024-03-04 | 37.16 | $37.88 | 1.1M |
| 2024-03-01 | 37.03 | $36.80 | 2.5M |
| 2024-02-29 | 37.09 | $36.51 | 3.0M |
| 2024-02-28 | 37.24 | $37.61 | 1.2M |
| 2024-02-27 | 37.17 | $38.02 | 1.0M |
| 2024-02-26 | 37.01 | $37.04 | 926624 |
| 2024-02-23 | 37.02 | $37.74 | 893300 |
| 2024-02-22 | 36.90 | $37.58 | 772300 |
| 2024-02-21 | 36.79 | $38.02 | 866338 |
| 2024-02-20 | 36.57 | $37.60 | 901300 |
| 2024-02-16 | 36.41 | $37.46 | 2.1M |
| 2024-02-15 | 36.25 | $37.60 | 1.5M |
| 2024-02-14 | 36.05 | $36.83 | 1.0M |
| 2024-02-13 | 35.98 | $36.28 | 1.5M |
| 2024-02-12 | 36.02 | $37.41 | 1.1M |
| 2024-02-09 | 35.83 | $36.99 | 909500 |
| 2024-02-08 | 35.70 | $37.08 | 1.7M |
| 2024-02-07 | 35.55 | $36.96 | 3.5M |
| 2024-02-06 | 35.40 | $36.20 | 2.4M |
| 2024-02-05 | 35.39 | $34.74 | 1.3M |
| 2024-02-02 | 35.70 | $35.64 | 1.0M |
| 2024-02-01 | 35.88 | $36.31 | 804523 |
| 2024-01-31 | 35.96 | $36.23 | 884544 |
| 2024-01-30 | 36.07 | $36.55 | 1.3M |
| 2024-01-29 | 36.14 | $37.20 | 976800 |
| 2024-01-26 | 36.09 | $37.03 | 1.3M |
| 2024-01-25 | 36.09 | $36.96 | 1.5M |
| 2024-01-24 | 36.10 | $36.03 | 3.5M |
| 2024-01-23 | 36.33 | $36.42 | 1.9M |
| 2024-01-22 | 36.52 | $36.56 | 2.1M |
| 2024-01-19 | 36.72 | $36.01 | 2.3M |
| 2024-01-18 | 37.08 | $35.96 | 2.2M |
| 2024-01-17 | 37.52 | $35.83 | 2.2M |
| 2024-01-16 | 38.07 | $36.48 | 2.3M |
| 2024-01-12 | 38.57 | $37.17 | 1.4M |
| 2024-01-11 | 39.02 | $37.93 | 2.2M |
| 2024-01-10 | 39.39 | $38.44 | 1.2M |
| 2024-01-09 | 39.72 | $38.88 | 1.4M |
| 2024-01-08 | 40.01 | $39.23 | 2.0M |
| 2024-01-05 | 40.28 | $39.19 | 2.1M |
| 2024-01-04 | 40.61 | $39.09 | 5.5M |
| 2024-01-03 | 41.02 | $39.40 | 6.0M |
| 2024-01-02 | 41.42 | $39.11 | 11.3M |
| 2023-12-29 | 41.96 | $41.60 | 454400 |
| 2023-12-28 | 42.07 | $41.63 | 795700 |
| 2023-12-27 | 42.18 | $41.60 | 633500 |
| 2023-12-26 | 42.32 | $41.96 | 749142 |
| 2023-12-22 | 42.40 | $42.05 | 1.0M |
| 2023-12-21 | 42.48 | $42.67 | 1.2M |
| 2023-12-20 | 42.45 | $42.40 | 1.3M |
| 2023-12-19 | 42.46 | $43.00 | 1.4M |
| 2023-12-18 | 42.35 | $43.10 | 824805 |
| 2023-12-15 | 42.20 | $42.97 | 2.4M |
| 2023-12-14 | 42.06 | $41.73 | 738143 |
| 2023-12-13 | 42.16 | $42.55 | 715321 |
| 2023-12-12 | 42.10 | $41.93 | 549100 |
| 2023-12-11 | 42.16 | $42.44 | 490000 |
| 2023-12-08 | 42.13 | $42.64 | 282547 |
| 2023-12-07 | 42.05 | $42.66 | 277330 |
| 2023-12-06 | 41.96 | $42.59 | 563833 |
| 2023-12-05 | 41.86 | $42.03 | 615500 |
| 2023-12-04 | 41.88 | $42.25 | 444800 |
| 2023-12-01 | 41.85 | $42.25 | 699200 |
| 2023-11-30 | 41.82 | $41.57 | 456743 |
| 2023-11-29 | 41.93 | $41.65 | 457000 |
| 2023-11-28 | 42.04 | $41.85 | 436300 |
| 2023-11-27 | 42.14 | $42.09 | 307506 |
| 2023-11-24 | 42.20 | $42.00 | 97618 |
| 2023-11-22 | 42.29 | $42.11 | 579204 |
| 2023-11-21 | 42.38 | $41.93 | 435845 |
| 2023-11-20 | 42.52 | $42.28 | 472614 |
| 2023-11-17 | 42.61 | $43.20 | 529347 |
| 2023-11-16 | 42.52 | $43.58 | 535500 |
| 2023-11-15 | 42.34 | $43.24 | 621800 |
| 2023-11-14 | 42.21 | $42.96 | 987730 |
| 2023-11-13 | 42.12 | $41.75 | 388814 |
| 2023-11-10 | 42.27 | $42.16 | 408300 |
| 2023-11-09 | 42.37 | $42.28 | 336700 |
| 2023-11-08 | 42.46 | $42.28 | 473800 |
| 2023-11-07 | 42.56 | $42.32 | 677100 |
| 2023-11-06 | 42.68 | $42.22 | 296921 |
| 2023-11-03 | 42.84 | $42.40 | 606300 |
| 2023-11-02 | 42.99 | $42.33 | 710244 |
| 2023-11-01 | 43.18 | $42.21 | 656817 |
| 2023-10-31 | 43.43 | $42.26 | 592000 |
| 2023-10-30 | 43.72 | $42.55 | 708210 |
| 2023-10-27 | 43.99 | $42.94 | 527700 |
| 2023-10-26 | 44.22 | $43.77 | 490600 |
| 2023-10-25 | 44.31 | $44.30 | 652708 |
| 2023-10-24 | 44.30 | $44.41 | 295135 |
| 2023-10-23 | 44.27 | $44.38 | 311700 |
| 2023-10-20 | 44.24 | $44.70 | 527500 |
| 2023-10-19 | 44.14 | $44.60 | 721041 |
| 2023-10-18 | 44.05 | $44.43 | 384830 |
| 2023-10-17 | 43.97 | $44.74 | 622734 |
| 2023-10-16 | 43.82 | $44.50 | 772144 |
| 2023-10-13 | 43.70 | $43.74 | 415600 |
| 2023-10-12 | 43.72 | $43.42 | 335800 |
| 2023-10-11 | 43.81 | $43.84 | 607944 |
| 2023-10-10 | 43.82 | $43.70 | 712449 |
| 2023-10-09 | 43.87 | $43.85 | 265211 |
| 2023-10-06 | 43.90 | $43.70 | 429832 |
| 2023-10-05 | 43.96 | $43.67 | 417000 |
| 2023-10-04 | 44.04 | $43.47 | 351419 |
| 2023-10-03 | 44.18 | $43.49 | 740200 |
| 2023-10-02 | 44.33 | $43.65 | 720600 |
| 2023-09-29 | 44.48 | $44.61 | 1.0M |
| 2023-09-28 | 44.45 | $44.24 | 477736 |
| 2023-09-27 | 44.49 | $44.50 | 576300 |
| 2023-09-26 | 44.48 | $44.75 | 1.0M |
| 2023-09-25 | 44.41 | $44.77 | 670203 |
| 2023-09-22 | 44.33 | $44.76 | 589717 |
| 2023-09-21 | 44.25 | $44.85 | 544000 |
| 2023-09-20 | 44.13 | $44.79 | 796041 |
| 2023-09-19 | 44.00 | $44.29 | 749500 |
| 2023-09-18 | 43.96 | $43.80 | 507301 |
| 2023-09-15 | 44.01 | $43.77 | 3.2M |
| 2023-09-14 | 44.09 | $44.00 | 805921 |
| 2023-09-13 | 44.12 | $43.99 | 988600 |
| 2023-09-12 | 44.17 | $44.30 | 401323 |
| 2023-09-11 | 44.16 | $44.43 | 350841 |
| 2023-09-08 | 44.12 | $44.25 | 499129 |
| 2023-09-07 | 44.11 | $44.26 | 476712 |
| 2023-09-06 | 44.10 | $44.30 | 338200 |
| 2023-09-05 | 44.09 | $44.17 | 836300 |
| 2023-09-01 | 44.09 | $44.38 | 375507 |
| 2023-08-31 | 44.06 | $44.31 | 489425 |
| 2023-08-30 | 44.04 | $44.32 | 315625 |
| 2023-08-29 | 44.01 | $44.20 | 212100 |
| 2023-08-28 | 44.01 | $44.01 | 340900 |
| 2023-08-25 | 44.05 | $44.00 | 268000 |
| 2023-08-24 | 44.10 | $44.08 | 306500 |
| 2023-08-23 | 44.14 | $44.36 | 251180 |
| 2023-08-22 | 44.13 | $44.59 | 278400 |
| 2023-08-21 | 44.07 | $44.59 | 241200 |
| 2023-08-18 | 44.01 | $44.52 | 452200 |
| 2023-08-17 | 43.95 | $44.02 | 374400 |
| 2023-08-16 | 43.99 | $44.03 | 334000 |
| 2023-08-15 | 44.04 | $43.80 | 267408 |
| 2023-08-14 | 44.15 | $43.97 | 421121 |
| 2023-08-11 | 44.24 | $44.08 | 289739 |
| 2023-08-10 | 44.33 | $43.88 | 270500 |
| 2023-08-09 | 44.48 | $44.38 | 471046 |
| 2023-08-08 | 44.54 | $44.57 | 361941 |
| 2023-08-07 | 44.58 | $44.55 | 345533 |
| 2023-08-04 | 44.63 | $44.33 | 320012 |
| 2023-08-03 | 44.74 | $44.54 | 619912 |
| 2023-08-02 | 44.83 | $44.25 | 525742 |
| 2023-08-01 | 44.99 | $44.52 | 337700 |
| 2023-07-31 | 45.12 | $44.82 | 221800 |
| 2023-07-28 | 45.21 | $44.90 | 385800 |
| 2023-07-27 | 45.30 | $44.94 | 393425 |
| 2023-07-26 | 45.39 | $45.40 | 357929 |
| 2023-07-25 | 45.41 | $45.27 | 363629 |
| 2023-07-24 | 45.46 | $45.60 | 305200 |
| 2023-07-21 | 45.44 | $45.80 | 610129 |
| 2023-07-20 | 45.38 | $45.60 | 343400 |
| 2023-07-19 | 45.36 | $45.35 | 203605 |
| 2023-07-18 | 45.39 | $45.31 | 310311 |
| 2023-07-17 | 45.43 | $45.79 | 249800 |
| 2023-07-14 | 45.37 | $45.82 | 366338 |
| 2023-07-13 | 45.30 | $45.80 | 434836 |
| 2023-07-12 | 45.23 | $45.70 | 402513 |
| 2023-07-11 | 45.17 | $45.31 | 381244 |
| 2023-07-10 | 45.18 | $45.30 | 238302 |
| 2023-07-07 | 45.20 | $45.38 | 352017 |
| 2023-07-06 | 45.21 | $45.55 | 319315 |
| 2023-07-05 | 45.18 | $45.68 | 328214 |
| 2023-07-03 | 45.13 | $45.38 | 194700 |
| 2023-06-30 | 45.14 | $45.10 | 553075 |
| 2023-06-29 | 45.20 | $45.17 | 252300 |
| 2023-06-28 | 45.27 | $45.04 | 395700 |
| 2023-06-27 | 45.38 | $45.16 | 874600 |
| 2023-06-26 | 45.48 | $44.92 | 614900 |
| 2023-06-23 | 45.65 | $44.98 | 1.5M |
| 2023-06-22 | 45.83 | $45.50 | 1.0M |
| 2023-06-21 | 45.95 | $45.79 | 703800 |
| 2023-06-20 | 46.01 | $45.80 | 600600 |
| 2023-06-16 | 46.09 | $46.16 | 725922 |
| 2023-06-15 | 46.11 | $46.41 | 442236 |
| 2023-06-14 | 46.08 | $46.29 | 362200 |
| 2023-06-13 | 46.08 | $46.55 | 344200 |
| 2023-06-12 | 46.01 | $46.64 | 221828 |
| 2023-06-09 | 45.93 | $46.32 | 276132 |
| 2023-06-08 | 45.89 | $46.45 | 197300 |
| 2023-06-07 | 45.83 | $46.66 | 552325 |
| 2023-06-06 | 45.72 | $46.55 | 370300 |
| 2023-06-05 | 45.61 | $46.45 | 285193 |
| 2023-06-02 | 45.52 | $46.64 | 588031 |
| 2023-06-01 | 45.37 | $45.82 | 561700 |
| 2023-05-31 | 45.38 | $45.92 | 653400 |
| 2023-05-30 | 45.37 | $45.54 | 275000 |
| 2023-05-26 | 45.45 | $45.18 | 396800 |
| 2023-05-25 | 45.62 | $45.37 | 453500 |
| 2023-05-24 | 45.78 | $45.62 | 709035 |
| 2023-05-23 | 45.92 | $45.75 | 377000 |
| 2023-05-22 | 46.06 | $45.66 | 403800 |
| 2023-05-19 | 46.25 | $45.54 | 546100 |
| 2023-05-18 | 46.50 | $45.89 | 712500 |
| 2023-05-17 | 46.73 | $45.91 | 778147 |
| 2023-05-16 | 46.98 | $45.20 | 2.9M |
| 2023-05-15 | 47.44 | $45.12 | 3.1M |
| 2023-05-12 | 47.98 | $47.76 | 425900 |
| 2023-05-11 | 48.06 | $47.81 | 540100 |
| 2023-05-10 | 48.14 | $48.02 | 498500 |
| 2023-05-09 | 48.19 | $48.15 | 347500 |
| 2023-05-08 | 48.22 | $48.40 | 769705 |
| 2023-05-05 | 48.21 | $48.39 | 783600 |
| 2023-05-04 | 48.20 | $47.82 | 410400 |
| 2023-05-03 | 48.31 | $48.01 | 672100 |
| 2023-05-02 | 48.39 | $48.05 | 512214 |
| 2023-05-01 | 48.48 | $48.03 | 300900 |
| 2023-04-28 | 48.60 | $48.13 | 390039 |
| 2023-04-27 | 48.71 | $48.30 | 436344 |
| 2023-04-26 | 48.80 | $48.65 | 520600 |
| 2023-04-25 | 48.84 | $48.77 | 334800 |
| 2023-04-24 | 48.85 | $48.81 | 251500 |
| 2023-04-21 | 48.86 | $48.84 | 831234 |
| 2023-04-20 | 48.86 | $48.90 | 1.6M |
| 2023-04-19 | 48.85 | $49.06 | 493600 |
| 2023-04-18 | 48.81 | $48.98 | 535308 |
| 2023-04-17 | 48.78 | $48.94 | 734221 |
| 2023-04-14 | 48.74 | $48.79 | 233544 |
| 2023-04-13 | 48.74 | $48.89 | 623700 |
| 2023-04-12 | 48.72 | $48.78 | 244600 |
| 2023-04-11 | 48.71 | $48.71 | 312200 |
| 2023-04-10 | 48.72 | $48.98 | 524000 |
| 2023-04-06 | 48.67 | $48.80 | 376508 |
| 2023-04-05 | 48.66 | $48.90 | 482307 |
| 2023-04-04 | 48.62 | $48.75 | 617311 |
| 2023-04-03 | 48.61 | $48.50 | 601600 |
| 2023-03-31 | 48.65 | $48.68 | 831349 |
| 2023-03-30 | 48.66 | $48.80 | 521800 |
| 2023-03-29 | 48.64 | $48.58 | 981900 |
| 2023-03-28 | 48.67 | $48.61 | 458840 |
| 2023-03-27 | 48.70 | $48.64 | 451900 |
| 2023-03-24 | 48.73 | $48.63 | 363200 |
| 2023-03-23 | 48.77 | $48.46 | 937443 |
| 2023-03-22 | 48.85 | $48.68 | 725300 |
| 2023-03-21 | 48.90 | $48.94 | 612944 |
| 2023-03-20 | 48.90 | $49.02 | 504600 |
| 2023-03-17 | 48.88 | $48.66 | 1.8M |
| 2023-03-16 | 48.94 | $48.91 | 872600 |
| 2023-03-15 | 48.96 | $48.93 | 597300 |
| 2023-03-14 | 48.97 | $48.95 | 685918 |
| 2023-03-13 | 48.98 | $48.82 | 942133 |
| 2023-03-10 | 49.03 | $49.00 | 945900 |
| 2023-03-09 | 49.04 | $49.09 | 1.0M |
| 2023-03-08 | 49.03 | $49.16 | 661652 |
| 2023-03-07 | 49.01 | $48.80 | 446900 |
| 2023-03-06 | 49.06 | $49.08 | 287633 |
| 2023-03-03 | 49.06 | $48.92 | 301800 |
| 2023-03-02 | 49.10 | $48.94 | 365708 |
| 2023-03-01 | 49.14 | $48.67 | 908523 |
| 2023-02-28 | 49.24 | $49.00 | 433329 |
| 2023-02-27 | 49.28 | $49.12 | 495400 |
| 2023-02-24 | 49.31 | $49.27 | 308700 |
| 2023-02-23 | 49.32 | $49.25 | 819400 |
| 2023-02-22 | 49.32 | $49.44 | 565500 |
| 2023-02-21 | 49.29 | $49.27 | 304100 |
| 2023-02-17 | 49.28 | $49.23 | 513548 |
| 2023-02-16 | 49.29 | $49.16 | 734402 |
| 2023-02-15 | 49.31 | $49.27 | 391100 |
| 2023-02-14 | 49.30 | $49.30 | 459600 |
| 2023-02-13 | 49.29 | $49.47 | 474400 |
| 2023-02-10 | 49.25 | $49.24 | 518100 |
| 2023-02-09 | 49.24 | $49.14 | 382533 |
| 2023-02-08 | 49.25 | $49.15 | 679000 |
| 2023-02-07 | 49.27 | $49.05 | 500608 |
| 2023-02-06 | 49.30 | $49.16 | 406021 |
| 2023-02-03 | 49.32 | $49.02 | 399937 |
| 2023-02-02 | 49.37 | $49.04 | 1.3M |
| 2023-02-01 | 49.42 | $49.25 | 1.4M |
| 2023-01-31 | 49.43 | $49.48 | 717200 |
| 2023-01-30 | 49.40 | $49.17 | 508901 |
| 2023-01-27 | 49.42 | $49.29 | 501700 |
| 2023-01-26 | 49.43 | $49.32 | 331400 |
| 2023-01-25 | 49.42 | $49.28 | 767700 |
| 2023-01-24 | 49.42 | $49.30 | 696047 |
| 2023-01-23 | 49.42 | $49.50 | 568007 |
| 2023-01-20 | 49.37 | $49.51 | 652433 |
| 2023-01-19 | 49.32 | $49.39 | 571618 |
| 2023-01-18 | 49.27 | $49.26 | 640741 |
| 2023-01-17 | 49.25 | $49.47 | 713800 |
| 2023-01-13 | 49.17 | $49.18 | 931500 |
| 2023-01-12 | 49.15 | $49.11 | 721300 |
| 2023-01-11 | 49.13 | $49.05 | 1.0M |
| 2023-01-10 | 49.12 | $49.03 | 682300 |
| 2023-01-09 | 49.11 | $49.05 | 776700 |
| 2023-01-06 | 49.10 | $49.02 | 672300 |
| 2023-01-05 | 49.09 | $48.91 | 447600 |
| 2023-01-04 | 49.09 | $49.01 | 525900 |
| 2023-01-03 | 49.08 | $49.00 | 538100 |
| 2022-12-30 | 49.07 | $48.79 | 433210 |
| 2022-12-29 | 49.09 | $49.05 | 432910 |
| 2022-12-28 | 49.06 | $48.90 | 279111 |
| 2022-12-27 | 49.06 | $48.82 | 244841 |
| 2022-12-23 | 49.08 | $48.74 | 322310 |
| 2022-12-22 | 49.11 | $48.60 | 517200 |
| 2022-12-21 | 49.17 | $48.82 | 382700 |
| 2022-12-20 | 49.19 | $48.82 | 618025 |
| 2022-12-19 | 49.22 | $48.88 | 331900 |
| 2022-12-16 | 49.23 | $49.01 | 1.6M |
| 2022-12-15 | 49.21 | $49.00 | 497138 |
| 2022-12-14 | 49.20 | $48.98 | 506038 |
| 2022-12-13 | 49.17 | $48.90 | 1.1M |
| 2022-12-12 | 49.16 | $49.05 | 647600 |
| 2022-12-09 | 49.11 | $48.90 | 403100 |
| 2022-12-08 | 49.09 | $48.97 | 456700 |
| 2022-12-07 | 49.04 | $48.98 | 768300 |
| 2022-12-06 | 48.97 | $49.00 | 545013 |
| 2022-12-05 | 48.89 | $48.79 | 593500 |
| 2022-12-02 | 48.83 | $48.83 | 556100 |
| 2022-12-01 | 48.75 | $48.65 | 911135 |
| 2022-11-30 | 48.70 | $49.00 | 1.1M |
| 2022-11-29 | 48.55 | $48.75 | 634038 |
| 2022-11-28 | 48.44 | $48.72 | 842844 |
| 2022-11-25 | 48.30 | $48.76 | 258900 |
| 2022-11-23 | 48.13 | $48.55 | 713444 |
| 2022-11-22 | 47.98 | $48.43 | 469100 |
| 2022-11-21 | 47.83 | $48.38 | 358011 |
| 2022-11-18 | 47.65 | $48.30 | 401800 |
| 2022-11-17 | 47.47 | $47.97 | 549045 |
| 2022-11-16 | 47.32 | $47.82 | 721500 |
| 2022-11-15 | 47.18 | $47.90 | 382500 |
| 2022-11-14 | 46.99 | $47.25 | 621037 |
| 2022-11-11 | 46.92 | $47.33 | 521300 |
| 2022-11-10 | 46.81 | $47.29 | 1.3M |
| 2022-11-09 | 46.69 | $47.23 | 932510 |
| 2022-11-08 | 46.57 | $47.06 | 554035 |
| 2022-11-07 | 46.46 | $46.76 | 633526 |
| 2022-11-04 | 46.40 | $46.92 | 544510 |
| 2022-11-03 | 46.29 | $46.70 | 372300 |
| 2022-11-02 | 46.21 | $46.66 | 585000 |
| 2022-11-01 | 46.13 | $46.64 | 437804 |
| 2022-10-31 | 46.04 | $46.47 | 490300 |
| 2022-10-28 | 45.98 | $46.34 | 1.0M |
| 2022-10-27 | 45.93 | $45.95 | 601200 |
| 2022-10-26 | 45.96 | $45.95 | 750523 |
| 2022-10-25 | 46.00 | $46.42 | 850770 |
| 2022-10-24 | 45.95 | $46.40 | 398300 |
| 2022-10-21 | 45.89 | $46.07 | 600434 |
| 2022-10-20 | 45.89 | $45.80 | 1.1M |
| 2022-10-19 | 45.96 | $46.31 | 538433 |
| 2022-10-18 | 45.93 | $46.13 | 763800 |
| 2022-10-17 | 45.94 | $46.07 | 566044 |
| 2022-10-14 | 45.96 | $45.71 | 877600 |
| 2022-10-13 | 46.06 | $46.27 | 1.4M |
| 2022-10-12 | 46.07 | $46.17 | 3.1M |
| 2022-10-11 | 46.10 | $45.90 | 1.1M |
| 2022-10-10 | 46.19 | $46.15 | 897000 |
| 2022-10-07 | 46.25 | $46.09 | 1.2M |
| 2022-10-06 | 46.33 | $46.20 | 1.1M |
| 2022-10-05 | 46.41 | $46.85 | 863018 |
| 2022-10-04 | 46.36 | $46.75 | 771200 |
| 2022-10-03 | 46.33 | $46.13 | 855900 |
| 2022-09-30 | 46.43 | $45.73 | 1.0M |
| 2022-09-29 | 46.63 | $46.00 | 1.3M |
| 2022-09-28 | 46.81 | $46.56 | 793234 |
| 2022-09-27 | 46.91 | $46.23 | 1.1M |
| 2022-09-26 | 47.08 | $46.57 | 941547 |
| 2022-09-23 | 47.22 | $46.75 | 944000 |
| 2022-09-22 | 47.34 | $47.19 | 915000 |
| 2022-09-21 | 47.39 | $47.20 | 478345 |
| 2022-09-20 | 47.45 | $47.44 | 614004 |
| 2022-09-19 | 47.47 | $47.81 | 370719 |
| 2022-09-16 | 47.41 | $47.51 | 848200 |
| 2022-09-15 | 47.40 | $47.28 | 425606 |
| 2022-09-14 | 47.45 | $47.31 | 824834 |
| 2022-09-13 | 47.49 | $47.13 | 737310 |
| 2022-09-12 | 47.59 | $47.37 | 2.3M |
| 2022-09-09 | 47.64 | $47.35 | 500200 |
| 2022-09-08 | 47.71 | $47.58 | 981311 |
| 2022-09-07 | 47.75 | $47.83 | 1.1M |
| 2022-09-06 | 47.74 | $47.44 | 374931 |
| 2022-09-02 | 47.80 | $47.64 | 493100 |
| 2022-09-01 | 47.84 | $47.94 | 533542 |
| 2022-08-31 | 47.82 | $47.43 | 436820 |
| 2022-08-30 | 47.90 | $47.47 | 606909 |
| 2022-08-29 | 47.99 | $47.61 | 397600 |
| 2022-08-26 | 48.07 | $47.61 | 241800 |
| 2022-08-25 | 48.15 | $47.86 | 131513 |
| 2022-08-24 | 48.19 | $47.70 | 214848 |
| 2022-08-23 | 48.28 | $47.63 | 190100 |
| 2022-08-22 | 48.39 | $47.85 | 335640 |
| 2022-08-19 | 48.47 | $48.07 | 353340 |
| 2022-08-18 | 48.51 | $48.37 | 257840 |
| 2022-08-17 | 48.50 | $48.29 | 238425 |
| 2022-08-16 | 48.50 | $48.30 | 360300 |
| 2022-08-15 | 48.50 | $48.68 | 376920 |
| 2022-08-12 | 48.41 | $48.61 | 542900 |
| 2022-08-11 | 48.32 | $47.99 | 383311 |
| 2022-08-10 | 48.34 | $48.60 | 350518 |
| 2022-08-09 | 48.24 | $48.25 | 492438 |
| 2022-08-08 | 48.19 | $48.08 | 202847 |
| 2022-08-05 | 48.17 | $48.10 | 337230 |
| 2022-08-04 | 48.13 | $48.20 | 557234 |
| 2022-08-03 | 48.07 | $48.49 | 378120 |
| 2022-08-02 | 47.94 | $48.07 | 494800 |
| 2022-08-01 | 47.87 | $48.26 | 262300 |
| 2022-07-29 | 47.75 | $48.27 | 430117 |
| 2022-07-28 | 47.60 | $48.45 | 514200 |
| 2022-07-27 | 47.39 | $47.53 | 324100 |
| 2022-07-26 | 47.34 | $47.50 | 354900 |
| 2022-07-25 | 47.29 | $47.48 | 298400 |
| 2022-07-22 | 47.23 | $46.98 | 290800 |
| 2022-07-21 | 47.26 | $46.73 | 315300 |
| 2022-07-20 | 47.36 | $46.93 | 929000 |
| 2022-07-19 | 47.42 | $47.39 | 296500 |
| 2022-07-18 | 47.40 | $47.18 | 364300 |
| 2022-07-15 | 47.42 | $47.18 | 304600 |
| 2022-07-14 | 47.43 | $47.21 | 263902 |
| 2022-07-13 | 47.45 | $47.26 | 632521 |
| 2022-07-12 | 47.45 | $47.45 | 1.1M |
| 2022-07-11 | 47.41 | $47.57 | 412827 |
| 2022-07-08 | 47.34 | $47.21 | 323936 |
| 2022-07-07 | 47.33 | $47.37 | 574900 |
| 2022-07-06 | 47.28 | $47.48 | 329349 |
| 2022-07-05 | 47.20 | $47.61 | 635200 |
| 2022-07-01 | 47.07 | $48.57 | 1.2M |
| 2022-06-30 | 46.73 | $47.78 | 511500 |
| 2022-06-29 | 46.49 | $47.54 | 368832 |
| 2022-06-28 | 46.27 | $47.28 | 497922 |
| 2022-06-27 | 46.06 | $47.23 | 665040 |
| 2022-06-24 | 45.84 | $47.68 | 1.3M |
| 2022-06-23 | 45.48 | $46.67 | 856645 |
| 2022-06-22 | 45.29 | $45.81 | 1.2M |
| 2022-06-21 | 45.24 | $44.89 | 826427 |
| 2022-06-17 | 45.39 | $44.82 | 779544 |
| 2022-06-16 | 45.58 | $44.33 | 597600 |
| 2022-06-15 | 45.90 | $44.75 | 706400 |
| 2022-06-14 | 46.19 | $44.71 | 1.2M |
| 2022-06-13 | 46.54 | $44.87 | 1.1M |
| 2022-06-10 | 46.91 | $45.85 | 371700 |
| 2022-06-09 | 47.13 | $46.51 | 430800 |
| 2022-06-08 | 47.25 | $46.80 | 346333 |
| 2022-06-07 | 47.32 | $47.55 | 985800 |
| 2022-06-06 | 47.25 | $47.25 | 603500 |
| 2022-06-03 | 47.23 | $47.33 | 223000 |
| 2022-06-02 | 47.19 | $47.49 | 205206 |
| 2022-06-01 | 47.11 | $47.44 | 254926 |
| 2022-05-31 | 47.03 | $47.53 | 395723 |
| 2022-05-27 | 46.91 | $47.50 | 223200 |
| 2022-05-26 | 46.78 | $47.37 | 234400 |
| 2022-05-25 | 46.65 | $47.45 | 395400 |
| 2022-05-24 | 46.49 | $46.87 | 307537 |
| 2022-05-23 | 46.42 | $46.80 | 238635 |
| 2022-05-20 | 46.36 | $46.36 | 554100 |
| 2022-05-19 | 46.39 | $46.61 | 745129 |
| 2022-05-18 | 46.36 | $46.66 | 549500 |
| 2022-05-17 | 46.33 | $46.90 | 468931 |
| 2022-05-16 | 46.23 | $46.43 | 1.1M |
| 2022-05-13 | 46.23 | $46.62 | 345506 |
| 2022-05-12 | 46.18 | $46.69 | 1.2M |
| 2022-05-11 | 46.12 | $45.56 | 576900 |
| 2022-05-10 | 46.29 | $45.40 | 598904 |
| 2022-05-09 | 46.51 | $45.58 | 1.3M |
| 2022-05-06 | 46.74 | $46.00 | 973800 |
| 2022-05-05 | 46.92 | $45.98 | 562100 |
| 2022-05-04 | 47.13 | $46.18 | 431711 |
| 2022-05-03 | 47.33 | $46.07 | 298041 |
| 2022-05-02 | 47.59 | $46.06 | 531100 |
| 2022-04-29 | 47.89 | $46.66 | 754800 |
| 2022-04-28 | 48.11 | $47.75 | 878536 |
| 2022-04-27 | 48.14 | $47.78 | 1.5M |
| 2022-04-26 | 48.15 | $47.85 | 1.1M |
| 2022-04-25 | 48.16 | $48.04 | 1.1M |
| 2022-04-22 | 48.12 | $47.78 | 309839 |
| 2022-04-21 | 48.13 | $47.81 | 467315 |
| 2022-04-20 | 48.12 | $47.87 | 796809 |
| 2022-04-19 | 48.10 | $47.81 | 382100 |
| 2022-04-18 | 48.09 | $47.75 | 614200 |
| 2022-04-14 | 48.08 | $48.04 | 663000 |
| 2022-04-13 | 48.01 | $48.00 | 297600 |
| 2022-04-12 | 47.93 | $47.78 | 344024 |
| 2022-04-11 | 47.88 | $47.84 | 287242 |
| 2022-04-08 | 47.80 | $47.85 | 634403 |
| 2022-04-07 | 47.71 | $47.56 | 664400 |
| 2022-04-06 | 47.66 | $47.88 | 659200 |
| 2022-04-05 | 47.53 | $47.52 | 656430 |
| 2022-04-04 | 47.44 | $47.75 | 694309 |
| 2022-04-01 | 47.29 | $47.76 | 888540 |
| 2022-03-31 | 47.12 | $47.67 | 554500 |
| 2022-03-30 | 46.93 | $48.13 | 990127 |
| 2022-03-29 | 46.60 | $47.28 | 1.0M |
| 2022-03-28 | 46.40 | $46.66 | 517512 |
| 2022-03-25 | 46.30 | $46.88 | 1.0M |
| 2022-03-24 | 46.14 | $46.38 | 398435 |
| 2022-03-23 | 46.05 | $46.30 | 629934 |
| 2022-03-22 | 45.96 | $45.94 | 787710 |
| 2022-03-21 | 45.93 | $46.16 | 560310 |
| 2022-03-18 | 45.84 | $46.13 | 883830 |
| 2022-03-17 | 45.75 | $46.13 | 462700 |
| 2022-03-16 | 45.65 | $45.66 | 1.4M |
| 2022-03-15 | 45.62 | $45.71 | 524124 |
| 2022-03-14 | 45.58 | $45.59 | 319800 |
| 2022-03-11 | 45.55 | $45.72 | 791600 |
| 2022-03-10 | 45.50 | $45.80 | 429824 |
| 2022-03-09 | 45.41 | $45.72 | 200822 |
| 2022-03-08 | 45.33 | $46.02 | 403200 |
| 2022-03-07 | 45.17 | $46.11 | 570100 |
| 2022-03-04 | 44.97 | $45.84 | 593648 |
| 2022-03-03 | 44.79 | $44.99 | 761318 |
| 2022-03-02 | 44.76 | $45.16 | 420612 |
| 2022-03-01 | 44.69 | $44.64 | 525100 |
| 2022-02-28 | 44.72 | $45.17 | 624447 |
| 2022-02-25 | 44.65 | $44.93 | 414923 |
| 2022-02-24 | 44.61 | $44.82 | 839200 |
| 2022-02-23 | 44.60 | $44.35 | 429300 |
| 2022-02-22 | 44.68 | $44.70 | 1.4M |
| 2022-02-18 | 44.71 | $44.70 | 366700 |
| 2022-02-17 | 44.74 | $44.69 | 426800 |
| 2022-02-16 | 44.77 | $44.86 | 408509 |
| 2022-02-15 | 44.78 | $44.65 | 650300 |
| 2022-02-14 | 44.84 | $44.31 | 402800 |
| 2022-02-11 | 44.98 | $44.66 | 353345 |
| 2022-02-10 | 45.06 | $45.19 | 871702 |
| 2022-02-09 | 45.05 | $45.56 | 385700 |
| 2022-02-08 | 44.97 | $45.56 | 734138 |
| 2022-02-07 | 44.87 | $45.48 | 2.0M |
| 2022-02-04 | 44.77 | $45.45 | 1.2M |
| 2022-02-03 | 44.66 | $45.52 | 691800 |
| 2022-02-02 | 44.53 | $44.83 | 758300 |
| 2022-02-01 | 44.52 | $44.52 | 386730 |
| 2022-01-31 | 44.58 | $44.81 | 417300 |
| 2022-01-28 | 44.59 | $44.49 | 420932 |
| 2022-01-27 | 44.67 | $44.39 | 598505 |
| 2022-01-26 | 44.79 | $44.25 | 562500 |
| 2022-01-25 | 44.96 | $44.37 | 1.1M |
| 2022-01-24 | 45.13 | $44.75 | 921423 |
| 2022-01-21 | 45.25 | $45.32 | 1.3M |
| 2022-01-20 | 45.28 | $44.99 | 763204 |
| 2022-01-19 | 45.38 | $45.01 | 757700 |
| 2022-01-18 | 45.50 | $45.26 | 634647 |
| 2022-01-14 | 45.58 | $46.19 | 719400 |
| 2022-01-13 | 45.48 | $45.93 | 422000 |
| 2022-01-12 | 45.43 | $45.85 | 907328 |
| 2022-01-11 | 45.38 | $45.76 | 776320 |
| 2022-01-10 | 45.35 | $46.13 | 1.2M |
| 2022-01-07 | 45.24 | $45.97 | 1.1M |
| 2022-01-06 | 45.14 | $45.97 | 569800 |
| 2022-01-05 | 45.04 | $45.66 | 1.8M |
| 2022-01-04 | 44.98 | $45.66 | 844300 |
| 2022-01-03 | 44.93 | $45.43 | 361400 |
| 2021-12-31 | 44.91 | $45.61 | 266529 |
| 2021-12-30 | 44.86 | $45.85 | 585500 |
| 2021-12-29 | 44.76 | $45.62 | 522343 |
| 2021-12-28 | 44.69 | $45.57 | 351700 |
| 2021-12-27 | 44.63 | $45.16 | 631600 |
| 2021-12-23 | 44.66 | $45.07 | 1.8M |
| 2021-12-22 | 44.71 | $44.97 | 515700 |
| 2021-12-21 | 44.80 | $44.80 | 303800 |
| 2021-12-20 | 44.95 | $44.89 | 693500 |
| 2021-12-17 | 45.11 | $45.07 | 1.6M |
| 2021-12-16 | 45.27 | $45.09 | 489006 |
| 2021-12-15 | 45.46 | $45.56 | 839700 |
| 2021-12-14 | 45.58 | $45.25 | 625100 |
| 2021-12-13 | 45.80 | $45.29 | 1.4M |
| 2021-12-10 | 46.05 | $45.56 | 2.4M |
| 2021-12-09 | 46.28 | $44.94 | 6.1M |
| 2021-12-08 | 46.70 | $45.63 | 968600 |
| 2021-12-07 | 47.04 | $45.73 | 698621 |
| 2021-12-06 | 47.42 | $45.60 | 1.3M |
| 2021-12-03 | 47.90 | $45.27 | 1.1M |
| 2021-12-02 | 48.52 | $45.16 | 3.5M |
| 2021-12-01 | 49.27 | $48.20 | 1.6M |
| 2021-11-30 | 49.50 | $49.24 | 768907 |
| 2021-11-29 | 49.55 | $49.60 | 376400 |
| 2021-11-26 | 49.53 | $49.62 | 356011 |
| 2021-11-24 | 49.50 | $49.77 | 358905 |
| 2021-11-23 | 49.43 | $49.79 | 407400 |
| 2021-11-22 | 49.35 | $49.75 | 275641 |
| 2021-11-19 | 49.26 | $49.45 | 700328 |
| 2021-11-18 | 49.22 | $49.63 | 296743 |
| 2021-11-17 | 49.14 | $49.67 | 753212 |
| 2021-11-16 | 49.04 | $49.68 | 576705 |
| 2021-11-15 | 48.92 | $49.75 | 1.2M |
| 2021-11-12 | 48.77 | $48.87 | 317300 |
| 2021-11-11 | 48.78 | $48.71 | 309219 |
| 2021-11-10 | 48.83 | $48.82 | 308347 |
| 2021-11-09 | 48.86 | $48.95 | 483600 |
| 2021-11-08 | 48.87 | $48.78 | 529946 |
| 2021-11-05 | 48.92 | $48.52 | 823800 |
| 2021-11-04 | 49.04 | $48.25 | 1.1M |
| 2021-11-03 | 49.23 | $47.65 | 3.6M |
| 2021-11-02 | 49.58 | $48.44 | 1.9M |
| 2021-11-01 | 49.82 | $49.73 | 506509 |
| 2021-10-29 | 49.83 | $49.75 | 388031 |
| 2021-10-28 | 49.83 | $50.04 | 287847 |
| 2021-10-27 | 49.78 | $49.78 | 340506 |
| 2021-10-26 | 49.76 | $49.80 | 237200 |
| 2021-10-25 | 49.75 | $49.70 | 297902 |
| 2021-10-22 | 49.74 | $49.69 | 507506 |
| 2021-10-21 | 49.74 | $49.75 | 357709 |
| 2021-10-20 | 49.73 | $49.79 | 500100 |
| 2021-10-19 | 49.71 | $49.69 | 408200 |
| 2021-10-18 | 49.70 | $49.67 | 262500 |
| 2021-10-15 | 49.69 | $49.62 | 531307 |
| 2021-10-14 | 49.69 | $49.63 | 261700 |
| 2021-10-13 | 49.69 | $49.62 | 240100 |
| 2021-10-12 | 49.70 | $49.63 | 240547 |
| 2021-10-11 | 49.70 | $49.56 | 161600 |
| 2021-10-08 | 49.71 | $49.59 | 557228 |
| 2021-10-07 | 49.72 | $49.84 | 1.0M |
| 2021-10-06 | 49.68 | $49.82 | 674500 |
| 2021-10-05 | 49.63 | $49.49 | 767219 |
| 2021-10-04 | 49.64 | $49.60 | 576607 |
| 2021-10-01 | 49.64 | $49.62 | 531438 |
| 2021-09-30 | 49.62 | $49.48 | 345141 |
| 2021-09-29 | 49.63 | $49.54 | 532033 |
| 2021-09-28 | 49.63 | $49.40 | 621700 |
| 2021-09-27 | 49.66 | $49.50 | 531000 |
| 2021-09-24 | 49.68 | $49.50 | 438300 |
| 2021-09-23 | 49.69 | $49.51 | 335800 |
| 2021-09-22 | 49.70 | $49.51 | 841000 |
| 2021-09-21 | 49.71 | $49.51 | 612700 |
| 2021-09-20 | 49.72 | $49.52 | 980200 |
| 2021-09-17 | 49.74 | $49.41 | 2.1M |
| 2021-09-16 | 49.77 | $49.52 | 675400 |
| 2021-09-15 | 49.78 | $49.62 | 626600 |
| 2021-09-14 | 49.78 | $49.62 | 423300 |
| 2021-09-13 | 49.77 | $49.73 | 489631 |
| 2021-09-10 | 49.73 | $49.65 | 760400 |
| 2021-09-09 | 49.70 | $49.65 | 1.2M |
| 2021-09-08 | 49.66 | $49.83 | 1.4M |
| 2021-09-07 | 49.58 | $49.60 | 816131 |
| 2021-09-03 | 49.53 | $49.64 | 385300 |
| 2021-09-02 | 49.47 | $49.59 | 720515 |
| 2021-09-01 | 49.40 | $49.60 | 752700 |
| 2021-08-31 | 49.32 | $49.50 | 584100 |
| 2021-08-30 | 49.24 | $49.60 | 817943 |
| 2021-08-27 | 49.12 | $49.66 | 1.1M |
| 2021-08-26 | 48.98 | $49.65 | 1.0M |
| 2021-08-25 | 48.81 | $49.59 | 1.1M |
| 2021-08-24 | 48.62 | $49.56 | 1.8M |
| 2021-08-23 | 48.41 | $48.76 | 498900 |
| 2021-08-20 | 48.34 | $48.98 | 488400 |
| 2021-08-19 | 48.20 | $48.58 | 393802 |
| 2021-08-18 | 48.13 | $48.57 | 353415 |
| 2021-08-17 | 48.06 | $48.62 | 522602 |
| 2021-08-16 | 47.96 | $48.40 | 430900 |
| 2021-08-13 | 47.89 | $48.27 | 589106 |
| 2021-08-12 | 47.84 | $47.90 | 605500 |
| 2021-08-11 | 47.86 | $47.79 | 405800 |
| 2021-08-10 | 47.91 | $47.55 | 402900 |
| 2021-08-09 | 48.02 | $47.72 | 575813 |
| 2021-08-06 | 48.11 | $47.71 | 543619 |
| 2021-08-05 | 48.22 | $47.94 | 536028 |
| 2021-08-04 | 48.31 | $48.09 | 1.2M |
| 2021-08-03 | 48.37 | $48.29 | 500200 |
| 2021-08-02 | 48.40 | $48.33 | 936123 |
| 2021-07-30 | 48.44 | $48.33 | 552200 |
| 2021-07-29 | 48.47 | $48.32 | 296700 |
| 2021-07-28 | 48.52 | $48.37 | 311235 |
| 2021-07-27 | 48.56 | $48.37 | 536228 |
| 2021-07-26 | 48.61 | $48.60 | 216100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
58.10
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.26
Average
48.41
Maximum
59.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.10 | $58.31 | 40532 |
| 2026-07-23 | 57.93 | $58.30 | 461435 |
| 2026-07-22 | 57.73 | $58.30 | 788025 |
| 2026-07-21 | 57.48 | $58.09 | 891500 |
| 2026-07-20 | 57.23 | $57.80 | 1.3M |
| 2026-07-17 | 57.03 | $57.41 | 1.5M |
| 2026-07-16 | 56.90 | $57.57 | 1.1M |
| 2026-07-15 | 56.70 | $57.11 | 830900 |
| 2026-07-14 | 56.60 | $57.00 | 523529 |
| 2026-07-13 | 56.53 | $57.09 | 446523 |
| 2026-07-10 | 56.41 | $56.87 | 482022 |
| 2026-07-09 | 56.35 | $56.54 | 2.3M |
| 2026-07-08 | 56.38 | $56.40 | 880743 |
| 2026-07-07 | 56.48 | $56.57 | 1.1M |
| 2026-07-06 | 56.55 | $56.64 | 1.5M |
| 2026-07-02 | 56.62 | $56.94 | 7.1M |
| 2026-07-01 | 56.62 | $56.72 | 1.4M |
| 2026-06-30 | 56.70 | $56.78 | 1.6M |
| 2026-06-29 | 56.79 | $56.91 | 1.6M |
| 2026-06-26 | 56.87 | $57.13 | 4.9M |
| 2026-06-25 | 56.90 | $57.49 | 1.1M |
| 2026-06-24 | 56.83 | $57.48 | 1.2M |
| 2026-06-23 | 56.77 | $57.36 | 1.4M |
| 2026-06-22 | 56.73 | $57.35 | 1.4M |
| 2026-06-18 | 56.71 | $57.06 | 3.7M |
| 2026-06-17 | 56.79 | $56.45 | 2.0M |
| 2026-06-16 | 57.09 | $56.88 | 2.5M |
| 2026-06-15 | 57.34 | $57.05 | 1.1M |
| 2026-06-12 | 57.59 | $57.06 | 1.9M |
| 2026-06-11 | 57.91 | $57.14 | 2.5M |
| 2026-06-10 | 58.27 | $57.45 | 1.8M |
| 2026-06-09 | 58.63 | $57.78 | 2.4M |
| 2026-06-08 | 58.96 | $58.09 | 5.8M |
| 2026-06-05 | 59.27 | $59.33 | 944600 |
| 2026-06-04 | 59.26 | $59.28 | 734800 |
| 2026-06-03 | 59.26 | $59.02 | 1.7M |
| 2026-06-02 | 59.34 | $59.23 | 942600 |
| 2026-06-01 | 59.37 | $59.09 | 1.4M |
| 2026-05-29 | 59.46 | $59.21 | 1.9M |
| 2026-05-28 | 59.52 | $59.41 | 871224 |
| 2026-05-27 | 59.52 | $59.48 | 988700 |
| 2026-05-26 | 59.51 | $59.45 | 1.3M |
| 2026-05-22 | 59.50 | $59.47 | 1.1M |
| 2026-05-21 | 59.48 | $59.47 | 1.1M |
| 2026-05-20 | 59.45 | $59.48 | 1.4M |
| 2026-05-19 | 59.41 | $59.45 | 982700 |
| 2026-05-18 | 59.37 | $59.43 | 1.7M |
| 2026-05-15 | 59.32 | $59.25 | 1.7M |
| 2026-05-14 | 59.32 | $59.34 | 879554 |
| 2026-05-13 | 59.29 | $59.35 | 1.2M |
| 2026-05-12 | 59.24 | $59.29 | 1.0M |
| 2026-05-11 | 59.21 | $59.25 | 1.2M |
| 2026-05-08 | 59.17 | $58.99 | 4.4M |
| 2026-05-07 | 59.21 | $59.24 | 2.2M |
| 2026-05-06 | 59.18 | $59.19 | 1.8M |
| 2026-05-05 | 59.15 | $59.17 | 1.3M |
| 2026-05-04 | 59.12 | $59.19 | 1.1M |
| 2026-05-01 | 59.08 | $59.20 | 2.0M |
| 2026-04-30 | 59.03 | $59.06 | 1.2M |
| 2026-04-29 | 59.01 | $58.86 | 1.0M |
| 2026-04-28 | 59.04 | $58.97 | 829000 |
| 2026-04-27 | 59.04 | $58.92 | 1.2M |
| 2026-04-24 | 59.06 | $59.02 | 921900 |
| 2026-04-23 | 59.06 | $59.00 | 1.2M |
| 2026-04-22 | 59.05 | $58.82 | 938330 |
| 2026-04-21 | 59.10 | $58.99 | 1.7M |
| 2026-04-20 | 59.11 | $58.97 | 870219 |
| 2026-04-17 | 59.11 | $58.97 | 899800 |
| 2026-04-16 | 59.12 | $58.99 | 1.3M |
| 2026-04-15 | 59.12 | $59.03 | 970210 |
| 2026-04-14 | 59.11 | $59.11 | 1.1M |
| 2026-04-13 | 59.07 | $59.08 | 830900 |
| 2026-04-10 | 59.02 | $59.18 | 1.0M |
| 2026-04-09 | 58.93 | $59.06 | 2.1M |
| 2026-04-08 | 58.85 | $59.17 | 1.7M |
| 2026-04-07 | 58.72 | $59.13 | 1.4M |
| 2026-04-06 | 58.58 | $58.90 | 946101 |
| 2026-04-02 | 58.48 | $58.85 | 1.4M |
| 2026-04-01 | 58.37 | $58.69 | 858749 |
| 2026-03-31 | 58.29 | $58.46 | 1.2M |
| 2026-03-30 | 58.27 | $58.64 | 1.5M |
| 2026-03-27 | 58.19 | $58.34 | 1.2M |
| 2026-03-26 | 58.19 | $58.25 | 953700 |
| 2026-03-25 | 58.23 | $58.29 | 1.6M |
| 2026-03-24 | 58.26 | $58.50 | 1.3M |
| 2026-03-23 | 58.24 | $58.42 | 1.8M |
| 2026-03-20 | 58.25 | $58.07 | 3.0M |
| 2026-03-19 | 58.37 | $58.29 | 1.3M |
| 2026-03-18 | 58.46 | $58.25 | 1.9M |
| 2026-03-17 | 58.57 | $58.46 | 1.4M |
| 2026-03-16 | 58.65 | $58.55 | 1.2M |
| 2026-03-13 | 58.72 | $58.85 | 1.2M |
| 2026-03-12 | 58.72 | $58.70 | 1.8M |
| 2026-03-11 | 58.76 | $58.52 | 1.2M |
| 2026-03-10 | 58.87 | $58.82 | 1.2M |
| 2026-03-09 | 58.91 | $58.82 | 1.1M |
| 2026-03-06 | 58.96 | $58.88 | 1.3M |
| 2026-03-05 | 59.01 | $58.96 | 1.3M |
| 2026-03-04 | 59.04 | $59.00 | 1.8M |
| 2026-03-03 | 59.07 | $58.93 | 1.5M |
| 2026-03-02 | 59.12 | $59.20 | 1.4M |
| 2026-02-27 | 59.10 | $59.02 | 1.2M |
| 2026-02-26 | 59.13 | $59.15 | 963700 |
| 2026-02-25 | 59.13 | $59.44 | 986037 |
| 2026-02-24 | 59.04 | $59.10 | 1.4M |
| 2026-02-23 | 59.03 | $58.87 | 969500 |
| 2026-02-20 | 59.10 | $59.05 | 2.3M |
| 2026-02-19 | 59.12 | $58.84 | 1.6M |
| 2026-02-18 | 59.21 | $59.25 | 808700 |
| 2026-02-17 | 59.20 | $59.33 | 757819 |
| 2026-02-13 | 59.15 | $59.28 | 1.2M |
| 2026-02-12 | 59.11 | $59.30 | 1.4M |
| 2026-02-11 | 59.06 | $59.32 | 947600 |
| 2026-02-10 | 58.99 | $59.16 | 1.0M |
| 2026-02-09 | 58.95 | $58.98 | 828231 |
| 2026-02-06 | 58.97 | $58.99 | 1.6M |
| 2026-02-05 | 58.98 | $59.03 | 1.5M |
| 2026-02-04 | 58.98 | $58.91 | 945116 |
| 2026-02-03 | 59.03 | $58.91 | 657746 |
| 2026-02-02 | 59.08 | $58.74 | 1.2M |
| 2026-01-30 | 59.20 | $58.92 | 826336 |
| 2026-01-29 | 59.29 | $59.24 | 1.3M |
| 2026-01-28 | 59.29 | $59.30 | 1.1M |
| 2026-01-27 | 59.27 | $59.26 | 1.0M |
| 2026-01-26 | 59.26 | $59.20 | 3.4M |
| 2026-01-23 | 59.26 | $59.24 | 656623 |
| 2026-01-22 | 59.25 | $59.30 | 486321 |
| 2026-01-21 | 59.22 | $59.31 | 838600 |
| 2026-01-20 | 59.17 | $59.30 | 555048 |
| 2026-01-16 | 59.12 | $59.16 | 745000 |
| 2026-01-15 | 59.09 | $59.03 | 716600 |
| 2026-01-14 | 59.10 | $59.10 | 509900 |
| 2026-01-13 | 59.08 | $59.01 | 459700 |
| 2026-01-12 | 59.09 | $58.96 | 1.0M |
| 2026-01-09 | 59.11 | $58.95 | 741900 |
| 2026-01-08 | 59.14 | $59.10 | 551527 |
| 2026-01-07 | 59.12 | $59.13 | 590410 |
| 2026-01-06 | 59.09 | $59.01 | 858600 |
| 2026-01-05 | 59.08 | $58.96 | 765600 |
| 2026-01-02 | 59.08 | $59.05 | 561600 |
| 2025-12-31 | 59.05 | $58.88 | 621748 |
| 2025-12-30 | 59.07 | $58.94 | 1.1M |
| 2025-12-29 | 59.06 | $58.95 | 698016 |
| 2025-12-26 | 59.05 | $58.92 | 460100 |
| 2025-12-24 | 59.04 | $58.95 | 183800 |
| 2025-12-23 | 59.01 | $59.00 | 555300 |
| 2025-12-22 | 58.95 | $58.93 | 662100 |
| 2025-12-19 | 58.90 | $58.75 | 2.6M |
| 2025-12-18 | 58.88 | $58.96 | 1.4M |
| 2025-12-17 | 58.79 | $58.71 | 748100 |
| 2025-12-16 | 58.76 | $58.73 | 903129 |
| 2025-12-15 | 58.71 | $58.88 | 860003 |
| 2025-12-12 | 58.59 | $58.81 | 1.2M |
| 2025-12-11 | 58.46 | $58.47 | 1.0M |
| 2025-12-10 | 58.41 | $58.38 | 1.5M |
| 2025-12-09 | 58.38 | $58.25 | 735727 |
| 2025-12-08 | 58.37 | $58.22 | 992721 |
| 2025-12-05 | 58.37 | $58.23 | 565724 |
| 2025-12-04 | 58.35 | $58.13 | 729211 |
| 2025-12-03 | 58.37 | $58.21 | 934700 |
| 2025-12-02 | 58.35 | $58.01 | 763414 |
| 2025-12-01 | 58.38 | $58.40 | 594607 |
| 2025-11-28 | 58.30 | $58.45 | 397300 |
| 2025-11-26 | 58.17 | $58.15 | 763500 |
| 2025-11-25 | 58.11 | $57.99 | 826147 |
| 2025-11-24 | 58.08 | $58.16 | 1.2M |
| 2025-11-21 | 57.98 | $58.08 | 1.2M |
| 2025-11-20 | 57.88 | $57.79 | 614722 |
| 2025-11-19 | 57.85 | $57.77 | 546317 |
| 2025-11-18 | 57.81 | $57.74 | 559100 |
| 2025-11-17 | 57.76 | $57.80 | 519829 |
| 2025-11-14 | 57.68 | $57.84 | 705326 |
| 2025-11-13 | 57.57 | $57.52 | 1.2M |
| 2025-11-12 | 57.53 | $57.73 | 569559 |
| 2025-11-11 | 57.41 | $57.76 | 607500 |
| 2025-11-10 | 57.26 | $57.79 | 786300 |
| 2025-11-07 | 57.05 | $57.34 | 1.0M |
| 2025-11-06 | 56.95 | $57.07 | 1.1M |
| 2025-11-05 | 56.90 | $56.95 | 416813 |
| 2025-11-04 | 56.89 | $56.95 | 466200 |
| 2025-11-03 | 56.87 | $56.90 | 612300 |
| 2025-10-31 | 56.86 | $56.80 | 506000 |
| 2025-10-30 | 56.88 | $56.82 | 416000 |
| 2025-10-29 | 56.90 | $56.83 | 697300 |
| 2025-10-28 | 56.91 | $56.80 | 870000 |
| 2025-10-27 | 56.95 | $56.77 | 756300 |
| 2025-10-24 | 56.99 | $56.80 | 1.0M |
| 2025-10-23 | 57.04 | $57.01 | 1.2M |
| 2025-10-22 | 57.03 | $57.01 | 1.0M |
| 2025-10-21 | 57.02 | $57.07 | 586910 |
| 2025-10-20 | 56.98 | $57.06 | 455801 |
| 2025-10-17 | 56.94 | $56.99 | 611100 |
| 2025-10-16 | 56.91 | $56.98 | 619223 |
| 2025-10-15 | 56.87 | $56.99 | 770143 |
| 2025-10-14 | 56.83 | $56.87 | 712200 |
| 2025-10-13 | 56.81 | $56.91 | 720954 |
| 2025-10-10 | 56.77 | $56.62 | 1.3M |
| 2025-10-09 | 56.82 | $56.85 | 944800 |
| 2025-10-08 | 56.80 | $56.82 | 602701 |
| 2025-10-07 | 56.79 | $56.80 | 721537 |
| 2025-10-06 | 56.78 | $56.85 | 863009 |
| 2025-10-03 | 56.76 | $56.95 | 793345 |
| 2025-10-02 | 56.70 | $56.85 | 759306 |
| 2025-10-01 | 56.65 | $56.77 | 1.5M |
| 2025-09-30 | 56.63 | $56.55 | 841179 |
| 2025-09-29 | 56.67 | $56.57 | 1.2M |
| 2025-09-26 | 56.71 | $56.63 | 800800 |
| 2025-09-25 | 56.74 | $56.65 | 631100 |
| 2025-09-24 | 56.77 | $56.85 | 512400 |
| 2025-09-23 | 56.75 | $56.89 | 947922 |
| 2025-09-22 | 56.71 | $56.84 | 1.2M |
| 2025-09-19 | 56.68 | $56.57 | 2.5M |
| 2025-09-18 | 56.73 | $56.72 | 905225 |
| 2025-09-17 | 56.73 | $56.61 | 1.0M |
| 2025-09-16 | 56.78 | $56.63 | 903257 |
| 2025-09-15 | 56.83 | $56.89 | 1.0M |
| 2025-09-12 | 56.81 | $56.86 | 634000 |
| 2025-09-11 | 56.80 | $56.96 | 714600 |
| 2025-09-10 | 56.74 | $56.87 | 601332 |
| 2025-09-09 | 56.71 | $56.84 | 704247 |
| 2025-09-08 | 56.68 | $56.73 | 853400 |
| 2025-09-05 | 56.68 | $56.87 | 478400 |
| 2025-09-04 | 56.63 | $56.82 | 729400 |
| 2025-09-03 | 56.59 | $56.69 | 526000 |
| 2025-09-02 | 56.59 | $56.74 | 538209 |
| 2025-08-29 | 56.57 | $56.64 | 643600 |
| 2025-08-28 | 56.57 | $56.50 | 944000 |
| 2025-08-27 | 56.63 | $56.65 | 885900 |
| 2025-08-26 | 56.65 | $56.70 | 681700 |
| 2025-08-25 | 56.67 | $56.76 | 878600 |
| 2025-08-22 | 56.66 | $56.73 | 1.2M |
| 2025-08-21 | 56.67 | $56.55 | 661200 |
| 2025-08-20 | 56.74 | $56.55 | 1.5M |
| 2025-08-19 | 56.82 | $56.67 | 2.0M |
| 2025-08-18 | 56.89 | $56.65 | 1.2M |
| 2025-08-15 | 56.97 | $56.89 | 1.4M |
| 2025-08-14 | 57.00 | $56.98 | 657400 |
| 2025-08-13 | 57.00 | $57.04 | 1.0M |
| 2025-08-12 | 56.99 | $57.09 | 1.0M |
| 2025-08-11 | 56.95 | $57.03 | 980307 |
| 2025-08-08 | 56.92 | $56.76 | 1.3M |
| 2025-08-07 | 56.97 | $57.10 | 1.2M |
| 2025-08-06 | 56.93 | $57.06 | 1.3M |
| 2025-08-05 | 56.88 | $56.83 | 1.5M |
| 2025-08-04 | 56.90 | $57.13 | 1.2M |
| 2025-08-01 | 56.82 | $56.70 | 1.2M |
| 2025-07-31 | 56.86 | $56.79 | 821300 |
| 2025-07-30 | 56.89 | $56.68 | 965224 |
| 2025-07-29 | 56.95 | $56.78 | 1.2M |
| 2025-07-28 | 56.98 | $56.85 | 1.9M |
| 2025-07-25 | 57.01 | $57.10 | 494929 |
| 2025-07-24 | 56.95 | $56.98 | 723900 |
| 2025-07-23 | 56.92 | $57.10 | 863200 |
| 2025-07-22 | 56.85 | $57.04 | 1.2M |
| 2025-07-21 | 56.77 | $57.36 | 1.2M |
| 2025-07-18 | 56.57 | $56.85 | 1.7M |
| 2025-07-17 | 56.49 | $56.68 | 867103 |
| 2025-07-16 | 56.44 | $56.70 | 1.8M |
| 2025-07-15 | 56.37 | $56.66 | 1.4M |
| 2025-07-14 | 56.31 | $56.68 | 1.9M |
| 2025-07-11 | 56.23 | $56.34 | 1.9M |
| 2025-07-10 | 56.23 | $56.26 | 1.6M |
| 2025-07-09 | 56.26 | $56.30 | 1.2M |
| 2025-07-08 | 56.29 | $56.34 | 972228 |
| 2025-07-07 | 56.31 | $56.32 | 965307 |
| 2025-07-03 | 56.34 | $56.32 | 915100 |
| 2025-07-02 | 56.38 | $56.29 | 1.3M |
| 2025-07-01 | 56.43 | $56.50 | 1.6M |
| 2025-06-30 | 56.43 | $56.32 | 2.0M |
| 2025-06-27 | 56.49 | $56.26 | 2.6M |
| 2025-06-26 | 56.57 | $56.39 | 1.5M |
| 2025-06-25 | 56.63 | $56.27 | 1.2M |
| 2025-06-24 | 56.73 | $56.52 | 2.5M |
| 2025-06-23 | 56.78 | $56.60 | 1.2M |
| 2025-06-20 | 56.80 | $56.43 | 1.7M |
| 2025-06-18 | 56.87 | $56.57 | 905700 |
| 2025-06-17 | 56.91 | $56.30 | 1.1M |
| 2025-06-16 | 57.04 | $56.57 | 808240 |
| 2025-06-13 | 57.10 | $56.54 | 788700 |
| 2025-06-12 | 57.16 | $56.74 | 703000 |
| 2025-06-11 | 57.17 | $56.77 | 1.0M |
| 2025-06-10 | 57.16 | $56.60 | 1.1M |
| 2025-06-09 | 57.19 | $56.57 | 871416 |
| 2025-06-06 | 57.21 | $56.75 | 749233 |
| 2025-06-05 | 57.17 | $56.45 | 1.9M |
| 2025-06-04 | 57.20 | $56.54 | 1.2M |
| 2025-06-03 | 57.18 | $56.58 | 1.0M |
| 2025-06-02 | 57.14 | $56.54 | 1.1M |
| 2025-05-30 | 57.07 | $56.69 | 1.2M |
| 2025-05-29 | 56.93 | $56.74 | 2.4M |
| 2025-05-28 | 56.71 | $56.51 | 1.8M |
| 2025-05-27 | 56.50 | $56.90 | 2.4M |
| 2025-05-23 | 56.10 | $56.72 | 3.2M |
| 2025-05-22 | 55.66 | $56.38 | 2.8M |
| 2025-05-21 | 55.21 | $56.30 | 4.2M |
| 2025-05-20 | 54.67 | $56.40 | 5.9M |
| 2025-05-19 | 53.97 | $56.57 | 9.0M |
| 2025-05-16 | 53.05 | $52.88 | 2.2M |
| 2025-05-15 | 53.10 | $53.27 | 916400 |
| 2025-05-14 | 53.04 | $53.09 | 2.2M |
| 2025-05-13 | 53.02 | $53.20 | 954700 |
| 2025-05-12 | 52.96 | $53.00 | 2.0M |
| 2025-05-09 | 52.95 | $52.89 | 714800 |
| 2025-05-08 | 52.97 | $52.67 | 497335 |
| 2025-05-07 | 53.06 | $52.93 | 672331 |
| 2025-05-06 | 53.08 | $52.64 | 542900 |
| 2025-05-05 | 53.20 | $52.56 | 881309 |
| 2025-05-02 | 53.37 | $53.56 | 452233 |
| 2025-05-01 | 53.25 | $53.02 | 612651 |
| 2025-04-30 | 53.28 | $53.20 | 927021 |
| 2025-04-29 | 53.24 | $53.69 | 797800 |
| 2025-04-28 | 53.04 | $53.42 | 373105 |
| 2025-04-25 | 52.88 | $52.97 | 545100 |
| 2025-04-24 | 52.82 | $53.70 | 695126 |
| 2025-04-23 | 52.51 | $53.40 | 493305 |
| 2025-04-22 | 52.23 | $53.34 | 639306 |
| 2025-04-21 | 51.91 | $51.51 | 1.3M |
| 2025-04-17 | 52.10 | $53.40 | 934300 |
| 2025-04-16 | 51.74 | $52.57 | 536316 |
| 2025-04-15 | 51.56 | $52.78 | 733200 |
| 2025-04-14 | 51.28 | $52.84 | 1.3M |
| 2025-04-11 | 50.93 | $51.73 | 1.5M |
| 2025-04-10 | 50.87 | $50.06 | 947024 |
| 2025-04-09 | 51.32 | $50.86 | 2.3M |
| 2025-04-08 | 51.64 | $48.95 | 1.6M |
| 2025-04-07 | 52.63 | $49.78 | 1.9M |
| 2025-04-04 | 53.58 | $51.26 | 1.4M |
| 2025-04-03 | 54.25 | $54.00 | 1.1M |
| 2025-04-02 | 54.20 | $53.84 | 905935 |
| 2025-04-01 | 54.17 | $53.51 | 1.4M |
| 2025-03-31 | 54.23 | $53.48 | 1.5M |
| 2025-03-28 | 54.29 | $53.58 | 1.3M |
| 2025-03-27 | 54.32 | $53.69 | 660800 |
| 2025-03-26 | 54.30 | $53.57 | 887662 |
| 2025-03-25 | 54.29 | $54.01 | 1.3M |
| 2025-03-24 | 54.13 | $54.33 | 1.0M |
| 2025-03-21 | 53.81 | $54.00 | 1.8M |
| 2025-03-20 | 53.50 | $54.06 | 1.2M |
| 2025-03-19 | 53.09 | $54.43 | 1.7M |
| 2025-03-18 | 52.45 | $54.41 | 3.1M |
| 2025-03-17 | 51.68 | $52.82 | 1.2M |
| 2025-03-14 | 51.22 | $53.43 | 1.9M |
| 2025-03-13 | 50.47 | $51.17 | 1.1M |
| 2025-03-12 | 50.27 | $51.19 | 1.1M |
| 2025-03-11 | 50.02 | $51.18 | 3.8M |
| 2025-03-10 | 49.72 | $47.87 | 1.6M |
| 2025-03-07 | 50.40 | $47.78 | 1.5M |
| 2025-03-06 | 51.26 | $48.98 | 1.0M |
| 2025-03-05 | 51.92 | $50.07 | 792400 |
| 2025-03-04 | 52.37 | $51.27 | 710000 |
| 2025-03-03 | 52.52 | $52.22 | 725500 |
| 2025-02-28 | 52.38 | $52.25 | 1.0M |
| 2025-02-27 | 52.19 | $50.88 | 733009 |
| 2025-02-26 | 52.36 | $51.69 | 988035 |
| 2025-02-25 | 52.31 | $52.23 | 989400 |
| 2025-02-24 | 52.04 | $52.31 | 845100 |
| 2025-02-21 | 51.67 | $53.22 | 2.1M |
| 2025-02-20 | 50.92 | $51.43 | 1.2M |
| 2025-02-19 | 50.55 | $50.97 | 708000 |
| 2025-02-18 | 50.23 | $50.40 | 649607 |
| 2025-02-14 | 50.02 | $50.21 | 491916 |
| 2025-02-13 | 49.80 | $50.02 | 417508 |
| 2025-02-12 | 49.59 | $50.11 | 355243 |
| 2025-02-11 | 49.29 | $50.21 | 710900 |
| 2025-02-10 | 48.88 | $48.90 | 405600 |
| 2025-02-07 | 48.80 | $48.91 | 773735 |
| 2025-02-06 | 48.69 | $49.66 | 546800 |
| 2025-02-05 | 48.32 | $49.19 | 716316 |
| 2025-02-04 | 48.01 | $48.67 | 601800 |
| 2025-02-03 | 47.79 | $48.36 | 623400 |
| 2025-01-31 | 47.63 | $48.35 | 911400 |
| 2025-01-30 | 47.44 | $48.49 | 832208 |
| 2025-01-29 | 47.16 | $47.68 | 1.9M |
| 2025-01-28 | 47.09 | $47.29 | 906610 |
| 2025-01-27 | 47.13 | $47.09 | 1.2M |
| 2025-01-24 | 47.24 | $47.18 | 933900 |
| 2025-01-23 | 47.37 | $46.81 | 1.1M |
| 2025-01-22 | 47.64 | $47.14 | 1.2M |
| 2025-01-21 | 47.86 | $48.38 | 1.1M |
| 2025-01-17 | 47.75 | $48.45 | 1.1M |
| 2025-01-16 | 47.60 | $48.99 | 784300 |
| 2025-01-15 | 47.24 | $48.44 | 734200 |
| 2025-01-14 | 46.99 | $47.19 | 785351 |
| 2025-01-13 | 47.09 | $46.85 | 885900 |
| 2025-01-10 | 47.32 | $46.50 | 898000 |
| 2025-01-08 | 47.72 | $47.25 | 662537 |
| 2025-01-07 | 47.98 | $47.09 | 1.0M |
| 2025-01-06 | 48.35 | $47.18 | 982100 |
| 2025-01-03 | 48.77 | $49.02 | 616300 |
| 2025-01-02 | 48.70 | $48.84 | 766635 |
| 2024-12-31 | 48.67 | $49.17 | 655741 |
| 2024-12-30 | 48.52 | $48.97 | 546843 |
| 2024-12-27 | 48.41 | $48.46 | 515843 |
| 2024-12-26 | 48.43 | $48.68 | 372212 |
| 2024-12-24 | 48.38 | $48.81 | 231904 |
| 2024-12-23 | 48.28 | $48.23 | 602401 |
| 2024-12-20 | 48.34 | $47.93 | 1.9M |
| 2024-12-19 | 48.50 | $47.71 | 780107 |
| 2024-12-18 | 48.77 | $47.51 | 1.4M |
| 2024-12-17 | 49.15 | $48.44 | 1.1M |
| 2024-12-16 | 49.31 | $48.47 | 1.1M |
| 2024-12-13 | 49.49 | $49.19 | 590731 |
| 2024-12-12 | 49.47 | $48.58 | 631536 |
| 2024-12-11 | 49.62 | $48.27 | 679027 |
| 2024-12-10 | 49.89 | $48.42 | 584332 |
| 2024-12-09 | 50.15 | $49.04 | 598400 |
| 2024-12-06 | 50.25 | $49.33 | 524216 |
| 2024-12-05 | 50.26 | $50.15 | 642207 |
| 2024-12-04 | 49.98 | $49.63 | 556400 |
| 2024-12-03 | 49.78 | $49.44 | 589339 |
| 2024-12-02 | 49.58 | $49.05 | 984600 |
| 2024-11-29 | 49.43 | $49.05 | 472600 |
| 2024-11-27 | 49.21 | $49.20 | 749219 |
| 2024-11-26 | 48.88 | $48.30 | 1.2M |
| 2024-11-25 | 48.74 | $49.21 | 717000 |
| 2024-11-22 | 48.25 | $48.79 | 749900 |
| 2024-11-21 | 47.76 | $48.47 | 612400 |
| 2024-11-20 | 47.24 | $47.66 | 907037 |
| 2024-11-19 | 46.85 | $47.87 | 898500 |
| 2024-11-18 | 46.29 | $47.32 | 937713 |
| 2024-11-15 | 45.77 | $46.30 | 1.1M |
| 2024-11-14 | 45.45 | $45.81 | 1.2M |
| 2024-11-13 | 45.19 | $45.95 | 839500 |
| 2024-11-12 | 44.83 | $45.74 | 744100 |
| 2024-11-11 | 44.44 | $45.37 | 725813 |
| 2024-11-08 | 44.09 | $44.72 | 900034 |
| 2024-11-07 | 43.85 | $44.77 | 1.1M |
| 2024-11-06 | 43.55 | $44.98 | 1.8M |
| 2024-11-05 | 43.12 | $43.39 | 942015 |
| 2024-11-04 | 43.10 | $42.65 | 816634 |
| 2024-11-01 | 43.31 | $42.28 | 1.1M |
| 2024-10-31 | 43.68 | $43.54 | 687633 |
| 2024-10-30 | 43.74 | $42.98 | 771900 |
| 2024-10-29 | 43.98 | $43.50 | 582200 |
| 2024-10-28 | 44.10 | $43.74 | 425300 |
| 2024-10-25 | 44.18 | $44.16 | 376336 |
| 2024-10-24 | 44.13 | $44.74 | 697744 |
| 2024-10-23 | 43.88 | $44.61 | 796111 |
| 2024-10-22 | 43.61 | $43.47 | 593900 |
| 2024-10-21 | 43.64 | $43.55 | 635900 |
| 2024-10-18 | 43.66 | $43.62 | 618500 |
| 2024-10-17 | 43.64 | $43.51 | 567845 |
| 2024-10-16 | 43.66 | $43.84 | 690200 |
| 2024-10-15 | 43.57 | $43.52 | 1.2M |
| 2024-10-14 | 43.55 | $43.49 | 950900 |
| 2024-10-11 | 43.54 | $43.18 | 515108 |
| 2024-10-10 | 43.61 | $43.46 | 1.1M |
| 2024-10-09 | 43.61 | $43.06 | 301228 |
| 2024-10-08 | 43.73 | $43.14 | 429000 |
| 2024-10-07 | 43.84 | $43.20 | 1.1M |
| 2024-10-04 | 43.95 | $43.25 | 417318 |
| 2024-10-03 | 44.06 | $43.67 | 560000 |
| 2024-10-02 | 44.04 | $44.05 | 965646 |
| 2024-10-01 | 43.89 | $44.10 | 502730 |
| 2024-09-30 | 43.67 | $43.77 | 509534 |
| 2024-09-27 | 43.50 | $43.52 | 430129 |
| 2024-09-26 | 43.37 | $43.12 | 572900 |
| 2024-09-25 | 43.31 | $43.12 | 598400 |
| 2024-09-24 | 43.24 | $43.19 | 1.1M |
| 2024-09-23 | 43.11 | $43.16 | 738500 |
| 2024-09-20 | 42.96 | $42.99 | 1.3M |
| 2024-09-19 | 42.81 | $43.03 | 495400 |
| 2024-09-18 | 42.61 | $43.06 | 532300 |
| 2024-09-17 | 42.35 | $43.23 | 795818 |
| 2024-09-16 | 41.97 | $43.01 | 798100 |
| 2024-09-13 | 41.56 | $42.29 | 556800 |
| 2024-09-12 | 41.29 | $41.59 | 883500 |
| 2024-09-11 | 41.18 | $40.87 | 552400 |
| 2024-09-10 | 41.27 | $41.34 | 421200 |
| 2024-09-09 | 41.23 | $41.04 | 340001 |
| 2024-09-06 | 41.27 | $41.17 | 345800 |
| 2024-09-05 | 41.27 | $41.64 | 470028 |
| 2024-09-04 | 41.13 | $41.44 | 411400 |
| 2024-09-03 | 41.01 | $41.38 | 506848 |
| 2024-08-30 | 40.88 | $40.98 | 408734 |
| 2024-08-29 | 40.84 | $40.73 | 385448 |
| 2024-08-28 | 40.88 | $40.91 | 228200 |
| 2024-08-27 | 40.86 | $40.70 | 296700 |
| 2024-08-26 | 40.90 | $41.01 | 595000 |
| 2024-08-23 | 40.85 | $40.91 | 435000 |
| 2024-08-22 | 40.82 | $40.76 | 557200 |
| 2024-08-21 | 40.82 | $40.78 | 519400 |
| 2024-08-20 | 40.82 | $40.64 | 658400 |
| 2024-08-19 | 40.85 | $40.57 | 585100 |
| 2024-08-16 | 40.91 | $40.69 | 677743 |
| 2024-08-15 | 40.93 | $40.90 | 698800 |
| 2024-08-14 | 40.89 | $40.39 | 744200 |
| 2024-08-13 | 40.99 | $40.74 | 512400 |
| 2024-08-12 | 41.00 | $40.00 | 514000 |
| 2024-08-09 | 41.23 | $40.64 | 409000 |
| 2024-08-08 | 41.31 | $40.42 | 393511 |
| 2024-08-07 | 41.45 | $40.13 | 576721 |
| 2024-08-06 | 41.70 | $40.19 | 526536 |
| 2024-08-05 | 41.97 | $40.24 | 613112 |
| 2024-08-02 | 42.27 | $41.77 | 512400 |
| 2024-08-01 | 42.12 | $42.21 | 667600 |
| 2024-07-31 | 41.78 | $41.58 | 841636 |
| 2024-07-30 | 41.55 | $41.66 | 1.0M |
| 2024-07-29 | 41.21 | $41.03 | 989347 |
| 2024-07-26 | 40.98 | $40.78 | 535410 |
| 2024-07-25 | 40.75 | $40.84 | 1.0M |
| 2024-07-24 | 40.44 | $40.71 | 903545 |
| 2024-07-23 | 40.08 | $40.14 | 635300 |
| 2024-07-22 | 39.81 | $40.26 | 725600 |
| 2024-07-19 | 39.42 | $39.77 | 398629 |
| 2024-07-18 | 39.09 | $39.83 | 667500 |
| 2024-07-17 | 38.65 | $39.92 | 1.2M |
| 2024-07-16 | 38.08 | $39.01 | 828300 |
| 2024-07-15 | 37.67 | $38.60 | 576718 |
| 2024-07-12 | 37.28 | $38.71 | 721400 |
| 2024-07-11 | 36.78 | $38.37 | 829400 |
| 2024-07-10 | 36.28 | $37.09 | 429609 |
| 2024-07-09 | 36.07 | $36.44 | 347800 |
| 2024-07-08 | 36.03 | $36.10 | 554243 |
| 2024-07-05 | 36.10 | $36.23 | 523600 |
| 2024-07-03 | 36.15 | $35.99 | 239828 |
| 2024-07-02 | 36.28 | $36.20 | 258602 |
| 2024-07-01 | 36.39 | $36.29 | 463420 |
| 2024-06-28 | 36.50 | $36.96 | 2.2M |
| 2024-06-27 | 36.43 | $36.93 | 661001 |
| 2024-06-26 | 36.36 | $36.58 | 700124 |
| 2024-06-25 | 36.38 | $36.34 | 558528 |
| 2024-06-24 | 36.50 | $36.77 | 518444 |
| 2024-06-21 | 36.52 | $36.26 | 1.9M |
| 2024-06-20 | 36.70 | $36.40 | 937700 |
| 2024-06-18 | 36.89 | $35.65 | 971900 |
| 2024-06-17 | 37.36 | $36.88 | 590216 |
| 2024-06-14 | 37.54 | $37.56 | 523605 |
| 2024-06-13 | 37.55 | $37.99 | 698300 |
| 2024-06-12 | 37.43 | $37.64 | 716800 |
| 2024-06-11 | 37.39 | $37.21 | 446600 |
| 2024-06-10 | 37.48 | $37.27 | 382823 |
| 2024-06-07 | 37.58 | $37.20 | 571208 |
| 2024-06-06 | 37.72 | $37.50 | 752900 |
| 2024-06-05 | 37.79 | $37.88 | 2.0M |
| 2024-06-04 | 37.76 | $37.84 | 2.1M |
| 2024-06-03 | 37.74 | $38.08 | 273400 |
| 2024-05-31 | 37.63 | $38.34 | 505900 |
| 2024-05-30 | 37.42 | $37.36 | 418300 |
| 2024-05-29 | 37.47 | $36.60 | 439100 |
| 2024-05-28 | 37.78 | $37.12 | 418140 |
| 2024-05-24 | 37.98 | $37.23 | 409800 |
| 2024-05-23 | 38.20 | $36.83 | 423540 |
| 2024-05-22 | 38.58 | $37.70 | 430123 |
| 2024-05-21 | 38.77 | $38.84 | 424931 |
| 2024-05-20 | 38.62 | $38.54 | 504008 |
| 2024-05-17 | 38.53 | $38.49 | 439617 |
| 2024-05-16 | 38.43 | $38.48 | 467047 |
| 2024-05-15 | 38.31 | $38.23 | 283326 |
| 2024-05-14 | 38.22 | $37.97 | 310230 |
| 2024-05-13 | 38.19 | $37.95 | 375800 |
| 2024-05-10 | 38.16 | $37.93 | 426600 |
| 2024-05-09 | 38.11 | $38.21 | 612200 |
| 2024-05-08 | 37.96 | $37.97 | 496000 |
| 2024-05-07 | 37.85 | $38.42 | 953519 |
| 2024-05-06 | 37.56 | $38.23 | 1.0M |
| 2024-05-03 | 37.26 | $37.78 | 459839 |
| 2024-05-02 | 37.03 | $37.71 | 596000 |
| 2024-05-01 | 36.78 | $37.39 | 857626 |
| 2024-04-30 | 36.58 | $37.06 | 1.0M |
| 2024-04-29 | 36.43 | $37.06 | 698134 |
| 2024-04-26 | 36.25 | $36.32 | 499900 |
| 2024-04-25 | 36.28 | $36.32 | 597624 |
| 2024-04-24 | 36.31 | $36.63 | 523603 |
| 2024-04-23 | 36.26 | $36.29 | 454300 |
| 2024-04-22 | 36.30 | $36.69 | 334100 |
| 2024-04-19 | 36.23 | $36.61 | 835800 |
| 2024-04-18 | 36.18 | $36.12 | 455716 |
| 2024-04-17 | 36.28 | $35.89 | 573803 |
| 2024-04-16 | 36.48 | $35.97 | 763100 |
| 2024-04-15 | 36.70 | $36.16 | 506100 |
| 2024-04-12 | 36.91 | $36.23 | 716100 |
| 2024-04-11 | 37.15 | $36.91 | 586900 |
| 2024-04-10 | 37.22 | $36.82 | 793149 |
| 2024-04-09 | 37.34 | $37.24 | 710508 |
| 2024-04-08 | 37.35 | $37.45 | 459800 |
| 2024-04-05 | 37.29 | $37.20 | 618324 |
| 2024-04-04 | 37.30 | $37.18 | 534130 |
| 2024-04-03 | 37.31 | $37.17 | 457805 |
| 2024-04-02 | 37.34 | $37.31 | 514500 |
| 2024-04-01 | 37.32 | $37.37 | 329341 |
| 2024-03-28 | 37.27 | $37.64 | 600222 |
| 2024-03-27 | 37.14 | $37.45 | 396035 |
| 2024-03-26 | 37.03 | $36.91 | 570900 |
| 2024-03-25 | 37.07 | $36.85 | 317424 |
| 2024-03-22 | 37.13 | $37.17 | 706216 |
| 2024-03-21 | 37.11 | $37.19 | 535800 |
| 2024-03-20 | 37.08 | $37.07 | 549100 |
| 2024-03-19 | 37.09 | $36.80 | 406100 |
| 2024-03-18 | 37.17 | $36.95 | 1.4M |
| 2024-03-15 | 37.24 | $36.70 | 1.5M |
| 2024-03-14 | 37.39 | $36.63 | 756900 |
| 2024-03-13 | 37.60 | $36.92 | 860330 |
| 2024-03-12 | 37.76 | $37.40 | 486000 |
| 2024-03-11 | 37.79 | $37.71 | 517300 |
| 2024-03-08 | 37.74 | $37.69 | 806001 |
| 2024-03-07 | 37.67 | $37.74 | 1.5M |
| 2024-03-06 | 37.57 | $37.17 | 646509 |
| 2024-03-05 | 37.63 | $37.39 | 723200 |
| 2024-03-04 | 37.62 | $37.88 | 1.1M |
| 2024-03-01 | 37.46 | $36.80 | 2.5M |
| 2024-02-29 | 37.60 | $36.51 | 3.0M |
| 2024-02-28 | 37.85 | $37.61 | 1.2M |
| 2024-02-27 | 37.81 | $38.02 | 1.0M |
| 2024-02-26 | 37.62 | $37.04 | 926624 |
| 2024-02-23 | 37.70 | $37.74 | 893300 |
| 2024-02-22 | 37.58 | $37.58 | 772300 |
| 2024-02-21 | 37.47 | $38.02 | 866338 |
| 2024-02-20 | 37.19 | $37.60 | 901300 |
| 2024-02-16 | 36.98 | $37.46 | 2.1M |
| 2024-02-15 | 36.78 | $37.60 | 1.5M |
| 2024-02-14 | 36.49 | $36.83 | 1.0M |
| 2024-02-13 | 36.38 | $36.28 | 1.5M |
| 2024-02-12 | 36.43 | $37.41 | 1.1M |
| 2024-02-09 | 36.14 | $36.99 | 909500 |
| 2024-02-08 | 35.92 | $37.08 | 1.7M |
| 2024-02-07 | 35.64 | $36.96 | 3.5M |
| 2024-02-06 | 35.35 | $36.20 | 2.4M |
| 2024-02-05 | 35.26 | $34.74 | 1.3M |
| 2024-02-02 | 35.63 | $35.64 | 1.0M |
| 2024-02-01 | 35.80 | $36.31 | 804523 |
| 2024-01-31 | 35.82 | $36.23 | 884544 |
| 2024-01-30 | 35.89 | $36.55 | 1.3M |
| 2024-01-29 | 35.90 | $37.20 | 976800 |
| 2024-01-26 | 35.71 | $37.03 | 1.3M |
| 2024-01-25 | 35.57 | $36.96 | 1.5M |
| 2024-01-24 | 35.44 | $36.03 | 3.5M |
| 2024-01-23 | 35.60 | $36.42 | 1.9M |
| 2024-01-22 | 35.71 | $36.56 | 2.1M |
| 2024-01-19 | 35.82 | $36.01 | 2.3M |
| 2024-01-18 | 36.16 | $35.96 | 2.2M |
| 2024-01-17 | 36.62 | $35.83 | 2.2M |
| 2024-01-16 | 37.25 | $36.48 | 2.3M |
| 2024-01-12 | 37.83 | $37.17 | 1.4M |
| 2024-01-11 | 38.35 | $37.93 | 2.2M |
| 2024-01-10 | 38.77 | $38.44 | 1.2M |
| 2024-01-09 | 39.13 | $38.88 | 1.4M |
| 2024-01-08 | 39.45 | $39.23 | 2.0M |
| 2024-01-05 | 39.74 | $39.19 | 2.1M |
| 2024-01-04 | 40.12 | $39.09 | 5.5M |
| 2024-01-03 | 40.64 | $39.40 | 6.0M |
| 2024-01-02 | 41.18 | $39.11 | 11.3M |
| 2023-12-29 | 41.94 | $41.60 | 454400 |
| 2023-12-28 | 42.07 | $41.63 | 795700 |
| 2023-12-27 | 42.23 | $41.60 | 633500 |
| 2023-12-26 | 42.44 | $41.96 | 749142 |
| 2023-12-22 | 42.57 | $42.05 | 1.0M |
| 2023-12-21 | 42.71 | $42.67 | 1.2M |
| 2023-12-20 | 42.68 | $42.40 | 1.3M |
| 2023-12-19 | 42.72 | $43.00 | 1.4M |
| 2023-12-18 | 42.58 | $43.10 | 824805 |
| 2023-12-15 | 42.38 | $42.97 | 2.4M |
| 2023-12-14 | 42.18 | $41.73 | 738143 |
| 2023-12-13 | 42.32 | $42.55 | 715321 |
| 2023-12-12 | 42.24 | $41.93 | 549100 |
| 2023-12-11 | 42.33 | $42.44 | 490000 |
| 2023-12-08 | 42.29 | $42.64 | 282547 |
| 2023-12-07 | 42.17 | $42.66 | 277330 |
| 2023-12-06 | 42.03 | $42.59 | 563833 |
| 2023-12-05 | 41.88 | $42.03 | 615500 |
| 2023-12-04 | 41.87 | $42.25 | 444800 |
| 2023-12-01 | 41.80 | $42.25 | 699200 |
| 2023-11-30 | 41.73 | $41.57 | 456743 |
| 2023-11-29 | 41.85 | $41.65 | 457000 |
| 2023-11-28 | 41.99 | $41.85 | 436300 |
| 2023-11-27 | 42.10 | $42.09 | 307506 |
| 2023-11-24 | 42.16 | $42.00 | 97618 |
| 2023-11-22 | 42.27 | $42.11 | 579204 |
| 2023-11-21 | 42.37 | $41.93 | 435845 |
| 2023-11-20 | 42.56 | $42.28 | 472614 |
| 2023-11-17 | 42.68 | $43.20 | 529347 |
| 2023-11-16 | 42.54 | $43.58 | 535500 |
| 2023-11-15 | 42.25 | $43.24 | 621800 |
| 2023-11-14 | 42.01 | $42.96 | 987730 |
| 2023-11-13 | 41.82 | $41.75 | 388814 |
| 2023-11-10 | 41.98 | $42.16 | 408300 |
| 2023-11-09 | 42.06 | $42.28 | 336700 |
| 2023-11-08 | 42.12 | $42.28 | 473800 |
| 2023-11-07 | 42.21 | $42.32 | 677100 |
| 2023-11-06 | 42.32 | $42.22 | 296921 |
| 2023-11-03 | 42.49 | $42.40 | 606300 |
| 2023-11-02 | 42.65 | $42.33 | 710244 |
| 2023-11-01 | 42.88 | $42.21 | 656817 |
| 2023-10-31 | 43.20 | $42.26 | 592000 |
| 2023-10-30 | 43.58 | $42.55 | 708210 |
| 2023-10-27 | 43.96 | $42.94 | 527700 |
| 2023-10-26 | 44.30 | $43.77 | 490600 |
| 2023-10-25 | 44.44 | $44.30 | 652708 |
| 2023-10-24 | 44.45 | $44.41 | 295135 |
| 2023-10-23 | 44.43 | $44.38 | 311700 |
| 2023-10-20 | 44.40 | $44.70 | 527500 |
| 2023-10-19 | 44.27 | $44.60 | 721041 |
| 2023-10-18 | 44.14 | $44.43 | 384830 |
| 2023-10-17 | 44.04 | $44.74 | 622734 |
| 2023-10-16 | 43.81 | $44.50 | 772144 |
| 2023-10-13 | 43.62 | $43.74 | 415600 |
| 2023-10-12 | 43.62 | $43.42 | 335800 |
| 2023-10-11 | 43.73 | $43.84 | 607944 |
| 2023-10-10 | 43.74 | $43.70 | 712449 |
| 2023-10-09 | 43.79 | $43.85 | 265211 |
| 2023-10-06 | 43.81 | $43.70 | 429832 |
| 2023-10-05 | 43.88 | $43.67 | 417000 |
| 2023-10-04 | 43.99 | $43.47 | 351419 |
| 2023-10-03 | 44.18 | $43.49 | 740200 |
| 2023-10-02 | 44.41 | $43.65 | 720600 |
| 2023-09-29 | 44.63 | $44.61 | 1.0M |
| 2023-09-28 | 44.60 | $44.24 | 477736 |
| 2023-09-27 | 44.68 | $44.50 | 576300 |
| 2023-09-26 | 44.69 | $44.75 | 1.0M |
| 2023-09-25 | 44.62 | $44.77 | 670203 |
| 2023-09-22 | 44.53 | $44.76 | 589717 |
| 2023-09-21 | 44.41 | $44.85 | 544000 |
| 2023-09-20 | 44.25 | $44.79 | 796041 |
| 2023-09-19 | 44.06 | $44.29 | 749500 |
| 2023-09-18 | 44.00 | $43.80 | 507301 |
| 2023-09-15 | 44.07 | $43.77 | 3.2M |
| 2023-09-14 | 44.18 | $44.00 | 805921 |
| 2023-09-13 | 44.23 | $43.99 | 988600 |
| 2023-09-12 | 44.30 | $44.30 | 401323 |
| 2023-09-11 | 44.29 | $44.43 | 350841 |
| 2023-09-08 | 44.24 | $44.25 | 499129 |
| 2023-09-07 | 44.23 | $44.26 | 476712 |
| 2023-09-06 | 44.22 | $44.30 | 338200 |
| 2023-09-05 | 44.20 | $44.17 | 836300 |
| 2023-09-01 | 44.21 | $44.38 | 375507 |
| 2023-08-31 | 44.16 | $44.31 | 489425 |
| 2023-08-30 | 44.12 | $44.32 | 315625 |
| 2023-08-29 | 44.07 | $44.20 | 212100 |
| 2023-08-28 | 44.05 | $44.01 | 340900 |
| 2023-08-25 | 44.10 | $44.00 | 268000 |
| 2023-08-24 | 44.15 | $44.08 | 306500 |
| 2023-08-23 | 44.20 | $44.36 | 251180 |
| 2023-08-22 | 44.18 | $44.59 | 278400 |
| 2023-08-21 | 44.08 | $44.59 | 241200 |
| 2023-08-18 | 43.96 | $44.52 | 452200 |
| 2023-08-17 | 43.84 | $44.02 | 374400 |
| 2023-08-16 | 43.86 | $44.03 | 334000 |
| 2023-08-15 | 43.90 | $43.80 | 267408 |
| 2023-08-14 | 44.01 | $43.97 | 421121 |
| 2023-08-11 | 44.11 | $44.08 | 289739 |
| 2023-08-10 | 44.20 | $43.88 | 270500 |
| 2023-08-09 | 44.38 | $44.38 | 471046 |
| 2023-08-08 | 44.45 | $44.57 | 361941 |
| 2023-08-07 | 44.48 | $44.55 | 345533 |
| 2023-08-04 | 44.52 | $44.33 | 320012 |
| 2023-08-03 | 44.65 | $44.54 | 619912 |
| 2023-08-02 | 44.74 | $44.25 | 525742 |
| 2023-08-01 | 44.96 | $44.52 | 337700 |
| 2023-07-31 | 45.13 | $44.82 | 221800 |
| 2023-07-28 | 45.26 | $44.90 | 385800 |
| 2023-07-27 | 45.38 | $44.94 | 393425 |
| 2023-07-26 | 45.53 | $45.40 | 357929 |
| 2023-07-25 | 45.56 | $45.27 | 363629 |
| 2023-07-24 | 45.63 | $45.60 | 305200 |
| 2023-07-21 | 45.62 | $45.80 | 610129 |
| 2023-07-20 | 45.55 | $45.60 | 343400 |
| 2023-07-19 | 45.52 | $45.35 | 203605 |
| 2023-07-18 | 45.56 | $45.31 | 310311 |
| 2023-07-17 | 45.63 | $45.79 | 249800 |
| 2023-07-14 | 45.55 | $45.82 | 366338 |
| 2023-07-13 | 45.46 | $45.80 | 434836 |
| 2023-07-12 | 45.35 | $45.70 | 402513 |
| 2023-07-11 | 45.25 | $45.31 | 381244 |
| 2023-07-10 | 45.26 | $45.30 | 238302 |
| 2023-07-07 | 45.27 | $45.38 | 352017 |
| 2023-07-06 | 45.27 | $45.55 | 319315 |
| 2023-07-05 | 45.22 | $45.68 | 328214 |
| 2023-07-03 | 45.11 | $45.38 | 194700 |
| 2023-06-30 | 45.09 | $45.10 | 553075 |
| 2023-06-29 | 45.16 | $45.17 | 252300 |
| 2023-06-28 | 45.22 | $45.04 | 395700 |
| 2023-06-27 | 45.35 | $45.16 | 874600 |
| 2023-06-26 | 45.47 | $44.92 | 614900 |
| 2023-06-23 | 45.70 | $44.98 | 1.5M |
| 2023-06-22 | 45.96 | $45.50 | 1.0M |
| 2023-06-21 | 46.12 | $45.79 | 703800 |
| 2023-06-20 | 46.22 | $45.80 | 600600 |
| 2023-06-16 | 46.34 | $46.16 | 725922 |
| 2023-06-15 | 46.38 | $46.41 | 442236 |
| 2023-06-14 | 46.35 | $46.29 | 362200 |
| 2023-06-13 | 46.35 | $46.55 | 344200 |
| 2023-06-12 | 46.27 | $46.64 | 221828 |
| 2023-06-09 | 46.14 | $46.32 | 276132 |
| 2023-06-08 | 46.09 | $46.45 | 197300 |
| 2023-06-07 | 45.99 | $46.66 | 552325 |
| 2023-06-06 | 45.80 | $46.55 | 370300 |
| 2023-06-05 | 45.62 | $46.45 | 285193 |
| 2023-06-02 | 45.44 | $46.64 | 588031 |
| 2023-06-01 | 45.16 | $45.82 | 561700 |
| 2023-05-31 | 45.10 | $45.92 | 653400 |
| 2023-05-30 | 45.01 | $45.54 | 275000 |
| 2023-05-26 | 45.03 | $45.18 | 396800 |
| 2023-05-25 | 45.18 | $45.37 | 453500 |
| 2023-05-24 | 45.32 | $45.62 | 709035 |
| 2023-05-23 | 45.44 | $45.75 | 377000 |
| 2023-05-22 | 45.54 | $45.66 | 403800 |
| 2023-05-19 | 45.72 | $45.54 | 546100 |
| 2023-05-18 | 45.99 | $45.89 | 712500 |
| 2023-05-17 | 46.22 | $45.91 | 778147 |
| 2023-05-16 | 46.52 | $45.20 | 2.9M |
| 2023-05-15 | 47.11 | $45.12 | 3.1M |
| 2023-05-12 | 47.86 | $47.76 | 425900 |
| 2023-05-11 | 47.95 | $47.81 | 540100 |
| 2023-05-10 | 48.04 | $48.02 | 498500 |
| 2023-05-09 | 48.10 | $48.15 | 347500 |
| 2023-05-08 | 48.12 | $48.40 | 769705 |
| 2023-05-05 | 48.08 | $48.39 | 783600 |
| 2023-05-04 | 48.04 | $47.82 | 410400 |
| 2023-05-03 | 48.17 | $48.01 | 672100 |
| 2023-05-02 | 48.27 | $48.05 | 512214 |
| 2023-05-01 | 48.39 | $48.03 | 300900 |
| 2023-04-28 | 48.54 | $48.13 | 390039 |
| 2023-04-27 | 48.69 | $48.30 | 436344 |
| 2023-04-26 | 48.83 | $48.65 | 520600 |
| 2023-04-25 | 48.88 | $48.77 | 334800 |
| 2023-04-24 | 48.90 | $48.81 | 251500 |
| 2023-04-21 | 48.92 | $48.84 | 831234 |
| 2023-04-20 | 48.93 | $48.90 | 1.6M |
| 2023-04-19 | 48.93 | $49.06 | 493600 |
| 2023-04-18 | 48.87 | $48.98 | 535308 |
| 2023-04-17 | 48.83 | $48.94 | 734221 |
| 2023-04-14 | 48.78 | $48.79 | 233544 |
| 2023-04-13 | 48.78 | $48.89 | 623700 |
| 2023-04-12 | 48.74 | $48.78 | 244600 |
| 2023-04-11 | 48.73 | $48.71 | 312200 |
| 2023-04-10 | 48.74 | $48.98 | 524000 |
| 2023-04-06 | 48.67 | $48.80 | 376508 |
| 2023-04-05 | 48.64 | $48.90 | 482307 |
| 2023-04-04 | 48.58 | $48.75 | 617311 |
| 2023-04-03 | 48.55 | $48.50 | 601600 |
| 2023-03-31 | 48.59 | $48.68 | 831349 |
| 2023-03-30 | 48.59 | $48.80 | 521800 |
| 2023-03-29 | 48.56 | $48.58 | 981900 |
| 2023-03-28 | 48.59 | $48.61 | 458840 |
| 2023-03-27 | 48.62 | $48.64 | 451900 |
| 2023-03-24 | 48.64 | $48.63 | 363200 |
| 2023-03-23 | 48.68 | $48.46 | 937443 |
| 2023-03-22 | 48.79 | $48.68 | 725300 |
| 2023-03-21 | 48.84 | $48.94 | 612944 |
| 2023-03-20 | 48.83 | $49.02 | 504600 |
| 2023-03-17 | 48.80 | $48.66 | 1.8M |
| 2023-03-16 | 48.87 | $48.91 | 872600 |
| 2023-03-15 | 48.88 | $48.93 | 597300 |
| 2023-03-14 | 48.89 | $48.95 | 685918 |
| 2023-03-13 | 48.90 | $48.82 | 942133 |
| 2023-03-10 | 48.95 | $49.00 | 945900 |
| 2023-03-09 | 48.96 | $49.09 | 1.0M |
| 2023-03-08 | 48.94 | $49.16 | 661652 |
| 2023-03-07 | 48.89 | $48.80 | 446900 |
| 2023-03-06 | 48.95 | $49.08 | 287633 |
| 2023-03-03 | 48.94 | $48.92 | 301800 |
| 2023-03-02 | 48.98 | $48.94 | 365708 |
| 2023-03-01 | 49.02 | $48.67 | 908523 |
| 2023-02-28 | 49.16 | $49.00 | 433329 |
| 2023-02-27 | 49.22 | $49.12 | 495400 |
| 2023-02-24 | 49.26 | $49.27 | 308700 |
| 2023-02-23 | 49.26 | $49.25 | 819400 |
| 2023-02-22 | 49.27 | $49.44 | 565500 |
| 2023-02-21 | 49.22 | $49.27 | 304100 |
| 2023-02-17 | 49.21 | $49.23 | 513548 |
| 2023-02-16 | 49.21 | $49.16 | 734402 |
| 2023-02-15 | 49.23 | $49.27 | 391100 |
| 2023-02-14 | 49.23 | $49.30 | 459600 |
| 2023-02-13 | 49.21 | $49.47 | 474400 |
| 2023-02-10 | 49.14 | $49.24 | 518100 |
| 2023-02-09 | 49.12 | $49.14 | 382533 |
| 2023-02-08 | 49.13 | $49.15 | 679000 |
| 2023-02-07 | 49.14 | $49.05 | 500608 |
| 2023-02-06 | 49.18 | $49.16 | 406021 |
| 2023-02-03 | 49.20 | $49.02 | 399937 |
| 2023-02-02 | 49.27 | $49.04 | 1.3M |
| 2023-02-01 | 49.34 | $49.25 | 1.4M |
| 2023-01-31 | 49.37 | $49.48 | 717200 |
| 2023-01-30 | 49.32 | $49.17 | 508901 |
| 2023-01-27 | 49.37 | $49.29 | 501700 |
| 2023-01-26 | 49.38 | $49.32 | 331400 |
| 2023-01-25 | 49.38 | $49.28 | 767700 |
| 2023-01-24 | 49.39 | $49.30 | 696047 |
| 2023-01-23 | 49.40 | $49.50 | 568007 |
| 2023-01-20 | 49.34 | $49.51 | 652433 |
| 2023-01-19 | 49.26 | $49.39 | 571618 |
| 2023-01-18 | 49.20 | $49.26 | 640741 |
| 2023-01-17 | 49.17 | $49.47 | 713800 |
| 2023-01-13 | 49.07 | $49.18 | 931500 |
| 2023-01-12 | 49.03 | $49.11 | 721300 |
| 2023-01-11 | 49.00 | $49.05 | 1.0M |
| 2023-01-10 | 48.99 | $49.03 | 682300 |
| 2023-01-09 | 48.98 | $49.05 | 776700 |
| 2023-01-06 | 48.96 | $49.02 | 672300 |
| 2023-01-05 | 48.94 | $48.91 | 447600 |
| 2023-01-04 | 48.95 | $49.01 | 525900 |
| 2023-01-03 | 48.93 | $49.00 | 538100 |
| 2022-12-30 | 48.91 | $48.79 | 433210 |
| 2022-12-29 | 48.95 | $49.05 | 432910 |
| 2022-12-28 | 48.91 | $48.90 | 279111 |
| 2022-12-27 | 48.91 | $48.82 | 244841 |
| 2022-12-23 | 48.93 | $48.74 | 322310 |
| 2022-12-22 | 48.98 | $48.60 | 517200 |
| 2022-12-21 | 49.08 | $48.82 | 382700 |
| 2022-12-20 | 49.13 | $48.82 | 618025 |
| 2022-12-19 | 49.19 | $48.88 | 331900 |
| 2022-12-16 | 49.24 | $49.01 | 1.6M |
| 2022-12-15 | 49.24 | $49.00 | 497138 |
| 2022-12-14 | 49.25 | $48.98 | 506038 |
| 2022-12-13 | 49.26 | $48.90 | 1.1M |
| 2022-12-12 | 49.28 | $49.05 | 647600 |
| 2022-12-09 | 49.26 | $48.90 | 403100 |
| 2022-12-08 | 49.27 | $48.97 | 456700 |
| 2022-12-07 | 49.25 | $48.98 | 768300 |
| 2022-12-06 | 49.21 | $49.00 | 545013 |
| 2022-12-05 | 49.15 | $48.79 | 593500 |
| 2022-12-02 | 49.14 | $48.83 | 556100 |
| 2022-12-01 | 49.09 | $48.65 | 911135 |
| 2022-11-30 | 49.08 | $49.00 | 1.1M |
| 2022-11-29 | 48.94 | $48.75 | 634038 |
| 2022-11-28 | 48.85 | $48.72 | 842844 |
| 2022-11-25 | 48.73 | $48.76 | 258900 |
| 2022-11-23 | 48.56 | $48.55 | 713444 |
| 2022-11-22 | 48.40 | $48.43 | 469100 |
| 2022-11-21 | 48.25 | $48.38 | 358011 |
| 2022-11-18 | 48.06 | $48.30 | 401800 |
| 2022-11-17 | 47.85 | $47.97 | 549045 |
| 2022-11-16 | 47.69 | $47.82 | 721500 |
| 2022-11-15 | 47.53 | $47.90 | 382500 |
| 2022-11-14 | 47.31 | $47.25 | 621037 |
| 2022-11-11 | 47.24 | $47.33 | 521300 |
| 2022-11-10 | 47.12 | $47.29 | 1.3M |
| 2022-11-09 | 46.98 | $47.23 | 932510 |
| 2022-11-08 | 46.83 | $47.06 | 554035 |
| 2022-11-07 | 46.70 | $46.76 | 633526 |
| 2022-11-04 | 46.63 | $46.92 | 544510 |
| 2022-11-03 | 46.49 | $46.70 | 372300 |
| 2022-11-02 | 46.40 | $46.66 | 585000 |
| 2022-11-01 | 46.29 | $46.64 | 437804 |
| 2022-10-31 | 46.16 | $46.47 | 490300 |
| 2022-10-28 | 46.07 | $46.34 | 1.0M |
| 2022-10-27 | 45.99 | $45.95 | 601200 |
| 2022-10-26 | 46.03 | $45.95 | 750523 |
| 2022-10-25 | 46.07 | $46.42 | 850770 |
| 2022-10-24 | 45.98 | $46.40 | 398300 |
| 2022-10-21 | 45.88 | $46.07 | 600434 |
| 2022-10-20 | 45.86 | $45.80 | 1.1M |
| 2022-10-19 | 45.93 | $46.31 | 538433 |
| 2022-10-18 | 45.86 | $46.13 | 763800 |
| 2022-10-17 | 45.84 | $46.07 | 566044 |
| 2022-10-14 | 45.84 | $45.71 | 877600 |
| 2022-10-13 | 45.96 | $46.27 | 1.4M |
| 2022-10-12 | 45.93 | $46.17 | 3.1M |
| 2022-10-11 | 45.94 | $45.90 | 1.1M |
| 2022-10-10 | 46.03 | $46.15 | 897000 |
| 2022-10-07 | 46.08 | $46.09 | 1.2M |
| 2022-10-06 | 46.16 | $46.20 | 1.1M |
| 2022-10-05 | 46.24 | $46.85 | 863018 |
| 2022-10-04 | 46.12 | $46.75 | 771200 |
| 2022-10-03 | 46.03 | $46.13 | 855900 |
| 2022-09-30 | 46.12 | $45.73 | 1.0M |
| 2022-09-29 | 46.36 | $46.00 | 1.3M |
| 2022-09-28 | 46.58 | $46.56 | 793234 |
| 2022-09-27 | 46.67 | $46.23 | 1.1M |
| 2022-09-26 | 46.90 | $46.57 | 941547 |
| 2022-09-23 | 47.07 | $46.75 | 944000 |
| 2022-09-22 | 47.22 | $47.19 | 915000 |
| 2022-09-21 | 47.28 | $47.20 | 478345 |
| 2022-09-20 | 47.34 | $47.44 | 614004 |
| 2022-09-19 | 47.35 | $47.81 | 370719 |
| 2022-09-16 | 47.24 | $47.51 | 848200 |
| 2022-09-15 | 47.21 | $47.28 | 425606 |
| 2022-09-14 | 47.24 | $47.31 | 824834 |
| 2022-09-13 | 47.28 | $47.13 | 737310 |
| 2022-09-12 | 47.39 | $47.37 | 2.3M |
| 2022-09-09 | 47.45 | $47.35 | 500200 |
| 2022-09-08 | 47.53 | $47.58 | 981311 |
| 2022-09-07 | 47.56 | $47.83 | 1.1M |
| 2022-09-06 | 47.52 | $47.44 | 374931 |
| 2022-09-02 | 47.59 | $47.64 | 493100 |
| 2022-09-01 | 47.63 | $47.94 | 533542 |
| 2022-08-31 | 47.57 | $47.43 | 436820 |
| 2022-08-30 | 47.67 | $47.47 | 606909 |
| 2022-08-29 | 47.78 | $47.61 | 397600 |
| 2022-08-26 | 47.87 | $47.61 | 241800 |
| 2022-08-25 | 47.98 | $47.86 | 131513 |
| 2022-08-24 | 48.04 | $47.70 | 214848 |
| 2022-08-23 | 48.16 | $47.63 | 190100 |
| 2022-08-22 | 48.33 | $47.85 | 335640 |
| 2022-08-19 | 48.46 | $48.07 | 353340 |
| 2022-08-18 | 48.54 | $48.37 | 257840 |
| 2022-08-17 | 48.55 | $48.29 | 238425 |
| 2022-08-16 | 48.58 | $48.30 | 360300 |
| 2022-08-15 | 48.60 | $48.68 | 376920 |
| 2022-08-12 | 48.50 | $48.61 | 542900 |
| 2022-08-11 | 48.40 | $47.99 | 383311 |
| 2022-08-10 | 48.47 | $48.60 | 350518 |
| 2022-08-09 | 48.35 | $48.25 | 492438 |
| 2022-08-08 | 48.32 | $48.08 | 202847 |
| 2022-08-05 | 48.32 | $48.10 | 337230 |
| 2022-08-04 | 48.31 | $48.20 | 557234 |
| 2022-08-03 | 48.26 | $48.49 | 378120 |
| 2022-08-02 | 48.10 | $48.07 | 494800 |
| 2022-08-01 | 48.04 | $48.26 | 262300 |
| 2022-07-29 | 47.89 | $48.27 | 430117 |
| 2022-07-28 | 47.70 | $48.45 | 514200 |
| 2022-07-27 | 47.41 | $47.53 | 324100 |
| 2022-07-26 | 47.35 | $47.50 | 354900 |
| 2022-07-25 | 47.28 | $47.48 | 298400 |
| 2022-07-22 | 47.20 | $46.98 | 290800 |
| 2022-07-21 | 47.26 | $46.73 | 315300 |
| 2022-07-20 | 47.41 | $46.93 | 929000 |
| 2022-07-19 | 47.53 | $47.39 | 296500 |
| 2022-07-18 | 47.52 | $47.18 | 364300 |
| 2022-07-15 | 47.57 | $47.18 | 304600 |
| 2022-07-14 | 47.63 | $47.21 | 263902 |
| 2022-07-13 | 47.68 | $47.26 | 632521 |
| 2022-07-12 | 47.73 | $47.45 | 1.1M |
| 2022-07-11 | 47.72 | $47.57 | 412827 |
| 2022-07-08 | 47.66 | $47.21 | 323936 |
| 2022-07-07 | 47.70 | $47.37 | 574900 |
| 2022-07-06 | 47.69 | $47.48 | 329349 |
| 2022-07-05 | 47.63 | $47.61 | 635200 |
| 2022-07-01 | 47.51 | $48.57 | 1.2M |
| 2022-06-30 | 47.05 | $47.78 | 511500 |
| 2022-06-29 | 46.74 | $47.54 | 368832 |
| 2022-06-28 | 46.43 | $47.28 | 497922 |
| 2022-06-27 | 46.14 | $47.23 | 665040 |
| 2022-06-24 | 45.80 | $47.68 | 1.3M |
| 2022-06-23 | 45.24 | $46.67 | 856645 |
| 2022-06-22 | 44.90 | $45.81 | 1.2M |
| 2022-06-21 | 44.76 | $44.89 | 826427 |
| 2022-06-17 | 44.89 | $44.82 | 779544 |
| 2022-06-16 | 45.08 | $44.33 | 597600 |
| 2022-06-15 | 45.49 | $44.75 | 706400 |
| 2022-06-14 | 45.85 | $44.71 | 1.2M |
| 2022-06-13 | 46.32 | $44.87 | 1.1M |
| 2022-06-10 | 46.84 | $45.85 | 371700 |
| 2022-06-09 | 47.17 | $46.51 | 430800 |
| 2022-06-08 | 47.36 | $46.80 | 346333 |
| 2022-06-07 | 47.49 | $47.55 | 985800 |
| 2022-06-06 | 47.42 | $47.25 | 603500 |
| 2022-06-03 | 47.41 | $47.33 | 223000 |
| 2022-06-02 | 47.38 | $47.49 | 205206 |
| 2022-06-01 | 47.29 | $47.44 | 254926 |
| 2022-05-31 | 47.19 | $47.53 | 395723 |
| 2022-05-27 | 47.03 | $47.50 | 223200 |
| 2022-05-26 | 46.85 | $47.37 | 234400 |
| 2022-05-25 | 46.67 | $47.45 | 395400 |
| 2022-05-24 | 46.43 | $46.87 | 307537 |
| 2022-05-23 | 46.32 | $46.80 | 238635 |
| 2022-05-20 | 46.21 | $46.36 | 554100 |
| 2022-05-19 | 46.21 | $46.61 | 745129 |
| 2022-05-18 | 46.15 | $46.66 | 549500 |
| 2022-05-17 | 46.06 | $46.90 | 468931 |
| 2022-05-16 | 45.88 | $46.43 | 1.1M |
| 2022-05-13 | 45.81 | $46.62 | 345506 |
| 2022-05-12 | 45.68 | $46.69 | 1.2M |
| 2022-05-11 | 45.51 | $45.56 | 576900 |
| 2022-05-10 | 45.67 | $45.40 | 598904 |
| 2022-05-09 | 45.93 | $45.58 | 1.3M |
| 2022-05-06 | 46.20 | $46.00 | 973800 |
| 2022-05-05 | 46.40 | $45.98 | 562100 |
| 2022-05-04 | 46.65 | $46.18 | 431711 |
| 2022-05-03 | 46.90 | $46.07 | 298041 |
| 2022-05-02 | 47.25 | $46.06 | 531100 |
| 2022-04-29 | 47.67 | $46.66 | 754800 |
| 2022-04-28 | 48.00 | $47.75 | 878536 |
| 2022-04-27 | 48.05 | $47.78 | 1.5M |
| 2022-04-26 | 48.10 | $47.85 | 1.1M |
| 2022-04-25 | 48.13 | $48.04 | 1.1M |
| 2022-04-22 | 48.10 | $47.78 | 309839 |
| 2022-04-21 | 48.14 | $47.81 | 467315 |
| 2022-04-20 | 48.17 | $47.87 | 796809 |
| 2022-04-19 | 48.18 | $47.81 | 382100 |
| 2022-04-18 | 48.21 | $47.75 | 614200 |
| 2022-04-14 | 48.25 | $48.04 | 663000 |
| 2022-04-13 | 48.20 | $48.00 | 297600 |
| 2022-04-12 | 48.14 | $47.78 | 344024 |
| 2022-04-11 | 48.13 | $47.84 | 287242 |
| 2022-04-08 | 48.08 | $47.85 | 634403 |
| 2022-04-07 | 48.01 | $47.56 | 664400 |
| 2022-04-06 | 48.00 | $47.88 | 659200 |
| 2022-04-05 | 47.89 | $47.52 | 656430 |
| 2022-04-04 | 47.84 | $47.75 | 694309 |
| 2022-04-01 | 47.70 | $47.76 | 888540 |
| 2022-03-31 | 47.52 | $47.67 | 554500 |
| 2022-03-30 | 47.31 | $48.13 | 990127 |
| 2022-03-29 | 46.90 | $47.28 | 1.0M |
| 2022-03-28 | 46.67 | $46.66 | 517512 |
| 2022-03-25 | 46.56 | $46.88 | 1.0M |
| 2022-03-24 | 46.36 | $46.38 | 398435 |
| 2022-03-23 | 46.27 | $46.30 | 629934 |
| 2022-03-22 | 46.18 | $45.94 | 787710 |
| 2022-03-21 | 46.18 | $46.16 | 560310 |
| 2022-03-18 | 46.09 | $46.13 | 883830 |
| 2022-03-17 | 46.00 | $46.13 | 462700 |
| 2022-03-16 | 45.88 | $45.66 | 1.4M |
| 2022-03-15 | 45.88 | $45.71 | 524124 |
| 2022-03-14 | 45.85 | $45.59 | 319800 |
| 2022-03-11 | 45.85 | $45.72 | 791600 |
| 2022-03-10 | 45.81 | $45.80 | 429824 |
| 2022-03-09 | 45.73 | $45.72 | 200822 |
| 2022-03-08 | 45.65 | $46.02 | 403200 |
| 2022-03-07 | 45.45 | $46.11 | 570100 |
| 2022-03-04 | 45.17 | $45.84 | 593648 |
| 2022-03-03 | 44.92 | $44.99 | 761318 |
| 2022-03-02 | 44.89 | $45.16 | 420612 |
| 2022-03-01 | 44.79 | $44.64 | 525100 |
| 2022-02-28 | 44.84 | $45.17 | 624447 |
| 2022-02-25 | 44.73 | $44.93 | 414923 |
| 2022-02-24 | 44.68 | $44.82 | 839200 |
| 2022-02-23 | 44.65 | $44.35 | 429300 |
| 2022-02-22 | 44.76 | $44.70 | 1.4M |
| 2022-02-18 | 44.79 | $44.70 | 366700 |
| 2022-02-17 | 44.83 | $44.69 | 426800 |
| 2022-02-16 | 44.88 | $44.86 | 408509 |
| 2022-02-15 | 44.89 | $44.65 | 650300 |
| 2022-02-14 | 44.97 | $44.31 | 402800 |
| 2022-02-11 | 45.18 | $44.66 | 353345 |
| 2022-02-10 | 45.32 | $45.19 | 871702 |
| 2022-02-09 | 45.33 | $45.56 | 385700 |
| 2022-02-08 | 45.22 | $45.56 | 734138 |
| 2022-02-07 | 45.08 | $45.48 | 2.0M |
| 2022-02-04 | 44.94 | $45.45 | 1.2M |
| 2022-02-03 | 44.78 | $45.52 | 691800 |
| 2022-02-02 | 44.57 | $44.83 | 758300 |
| 2022-02-01 | 44.53 | $44.52 | 386730 |
| 2022-01-31 | 44.59 | $44.81 | 417300 |
| 2022-01-28 | 44.58 | $44.49 | 420932 |
| 2022-01-27 | 44.67 | $44.39 | 598505 |
| 2022-01-26 | 44.81 | $44.25 | 562500 |
| 2022-01-25 | 45.04 | $44.37 | 1.1M |
| 2022-01-24 | 45.29 | $44.75 | 921423 |
| 2022-01-21 | 45.47 | $45.32 | 1.3M |
| 2022-01-20 | 45.51 | $44.99 | 763204 |
| 2022-01-19 | 45.67 | $45.01 | 757700 |
| 2022-01-18 | 45.85 | $45.26 | 634647 |
| 2022-01-14 | 46.00 | $46.19 | 719400 |
| 2022-01-13 | 45.88 | $45.93 | 422000 |
| 2022-01-12 | 45.82 | $45.85 | 907328 |
| 2022-01-11 | 45.77 | $45.76 | 776320 |
| 2022-01-10 | 45.74 | $46.13 | 1.2M |
| 2022-01-07 | 45.58 | $45.97 | 1.1M |
| 2022-01-06 | 45.45 | $45.97 | 569800 |
| 2022-01-05 | 45.29 | $45.66 | 1.8M |
| 2022-01-04 | 45.20 | $45.66 | 844300 |
| 2022-01-03 | 45.09 | $45.43 | 361400 |
| 2021-12-31 | 45.04 | $45.61 | 266529 |
| 2021-12-30 | 44.93 | $45.85 | 585500 |
| 2021-12-29 | 44.73 | $45.62 | 522343 |
| 2021-12-28 | 44.57 | $45.57 | 351700 |
| 2021-12-27 | 44.40 | $45.16 | 631600 |
| 2021-12-23 | 44.35 | $45.07 | 1.8M |
| 2021-12-22 | 44.33 | $44.97 | 515700 |
| 2021-12-21 | 44.35 | $44.80 | 303800 |
| 2021-12-20 | 44.45 | $44.89 | 693500 |
| 2021-12-17 | 44.57 | $45.07 | 1.6M |
| 2021-12-16 | 44.67 | $45.09 | 489006 |
| 2021-12-15 | 44.81 | $45.56 | 839700 |
| 2021-12-14 | 44.86 | $45.25 | 625100 |
| 2021-12-13 | 45.03 | $45.29 | 1.4M |
| 2021-12-10 | 45.25 | $45.56 | 2.4M |
| 2021-12-09 | 45.46 | $44.94 | 6.1M |
| 2021-12-08 | 45.93 | $45.63 | 968600 |
| 2021-12-07 | 46.31 | $45.73 | 698621 |
| 2021-12-06 | 46.75 | $45.60 | 1.3M |
| 2021-12-03 | 47.34 | $45.27 | 1.1M |
| 2021-12-02 | 48.19 | $45.16 | 3.5M |
| 2021-12-01 | 49.25 | $48.20 | 1.6M |
| 2021-11-30 | 49.59 | $49.24 | 768907 |
| 2021-11-29 | 49.68 | $49.60 | 376400 |
| 2021-11-26 | 49.67 | $49.62 | 356011 |
| 2021-11-24 | 49.64 | $49.77 | 358905 |
| 2021-11-23 | 49.56 | $49.79 | 407400 |
| 2021-11-22 | 49.45 | $49.75 | 275641 |
| 2021-11-19 | 49.34 | $49.45 | 700328 |
| 2021-11-18 | 49.29 | $49.63 | 296743 |
| 2021-11-17 | 49.17 | $49.67 | 753212 |
| 2021-11-16 | 49.02 | $49.68 | 576705 |
| 2021-11-15 | 48.83 | $49.75 | 1.2M |
| 2021-11-12 | 48.58 | $48.87 | 317300 |
| 2021-11-11 | 48.56 | $48.71 | 309219 |
| 2021-11-10 | 48.59 | $48.82 | 308347 |
| 2021-11-09 | 48.59 | $48.95 | 483600 |
| 2021-11-08 | 48.57 | $48.78 | 529946 |
| 2021-11-05 | 48.60 | $48.52 | 823800 |
| 2021-11-04 | 48.72 | $48.25 | 1.1M |
| 2021-11-03 | 48.96 | $47.65 | 3.6M |
| 2021-11-02 | 49.45 | $48.44 | 1.9M |
| 2021-11-01 | 49.80 | $49.73 | 506509 |
| 2021-10-29 | 49.82 | $49.75 | 388031 |
| 2021-10-28 | 49.83 | $50.04 | 287847 |
| 2021-10-27 | 49.75 | $49.78 | 340506 |
| 2021-10-26 | 49.73 | $49.80 | 237200 |
| 2021-10-25 | 49.70 | $49.70 | 297902 |
| 2021-10-22 | 49.70 | $49.69 | 507506 |
| 2021-10-21 | 49.71 | $49.75 | 357709 |
| 2021-10-20 | 49.69 | $49.79 | 500100 |
| 2021-10-19 | 49.65 | $49.69 | 408200 |
| 2021-10-18 | 49.64 | $49.67 | 262500 |
| 2021-10-15 | 49.63 | $49.62 | 531307 |
| 2021-10-14 | 49.63 | $49.63 | 261700 |
| 2021-10-13 | 49.63 | $49.62 | 240100 |
| 2021-10-12 | 49.64 | $49.63 | 240547 |
| 2021-10-11 | 49.64 | $49.56 | 161600 |
| 2021-10-08 | 49.66 | $49.59 | 557228 |
| 2021-10-07 | 49.68 | $49.84 | 1.0M |
| 2021-10-06 | 49.62 | $49.82 | 674500 |
| 2021-10-05 | 49.55 | $49.49 | 767219 |
| 2021-10-04 | 49.57 | $49.60 | 576607 |
| 2021-10-01 | 49.56 | $49.62 | 531438 |
| 2021-09-30 | 49.54 | $49.48 | 345141 |
| 2021-09-29 | 49.55 | $49.54 | 532033 |
| 2021-09-28 | 49.56 | $49.40 | 621700 |
| 2021-09-27 | 49.60 | $49.50 | 531000 |
| 2021-09-24 | 49.62 | $49.50 | 438300 |
| 2021-09-23 | 49.65 | $49.51 | 335800 |
| 2021-09-22 | 49.68 | $49.51 | 841000 |
| 2021-09-21 | 49.71 | $49.51 | 612700 |
| 2021-09-20 | 49.74 | $49.52 | 980200 |
| 2021-09-17 | 49.77 | $49.41 | 2.1M |
| 2021-09-16 | 49.85 | $49.52 | 675400 |
| 2021-09-15 | 49.89 | $49.62 | 626600 |
| 2021-09-14 | 49.92 | $49.62 | 423300 |
| 2021-09-13 | 49.94 | $49.73 | 489631 |
| 2021-09-10 | 49.92 | $49.65 | 760400 |
| 2021-09-09 | 49.92 | $49.65 | 1.2M |
| 2021-09-08 | 49.91 | $49.83 | 1.4M |
| 2021-09-07 | 49.84 | $49.60 | 816131 |
| 2021-09-03 | 49.82 | $49.64 | 385300 |
| 2021-09-02 | 49.77 | $49.59 | 720515 |
| 2021-09-01 | 49.72 | $49.60 | 752700 |
| 2021-08-31 | 49.65 | $49.50 | 584100 |
| 2021-08-30 | 49.59 | $49.60 | 817943 |
| 2021-08-27 | 49.47 | $49.66 | 1.1M |
| 2021-08-26 | 49.30 | $49.65 | 1.0M |
| 2021-08-25 | 49.10 | $49.59 | 1.1M |
| 2021-08-24 | 48.86 | $49.56 | 1.8M |
| 2021-08-23 | 48.58 | $48.76 | 498900 |
| 2021-08-20 | 48.48 | $48.98 | 488400 |
| 2021-08-19 | 48.30 | $48.58 | 393802 |
| 2021-08-18 | 48.20 | $48.57 | 353415 |
| 2021-08-17 | 48.08 | $48.62 | 522602 |
| 2021-08-16 | 47.93 | $48.40 | 430900 |
| 2021-08-13 | 47.81 | $48.27 | 589106 |
| 2021-08-12 | 47.71 | $47.90 | 605500 |
| 2021-08-11 | 47.71 | $47.79 | 405800 |
| 2021-08-10 | 47.75 | $47.55 | 402900 |
| 2021-08-09 | 47.88 | $47.72 | 575813 |
| 2021-08-06 | 47.99 | $47.71 | 543619 |
| 2021-08-05 | 48.13 | $47.94 | 536028 |
| 2021-08-04 | 48.23 | $48.09 | 1.2M |
| 2021-08-03 | 48.31 | $48.29 | 500200 |
| 2021-08-02 | 48.35 | $48.33 | 936123 |
| 2021-07-30 | 48.38 | $48.33 | 552200 |
| 2021-07-29 | 48.43 | $48.32 | 296700 |
| 2021-07-28 | 48.48 | $48.37 | 311235 |
| 2021-07-27 | 48.54 | $48.37 | 536228 |
| 2021-07-26 | 48.61 | $48.60 | 216100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.59
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.87
Average
51.28
Maximum
75.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.59 | $58.31 | 40532 |
| 2026-07-23 | 58.48 | $58.30 | 461435 |
| 2026-07-22 | 58.48 | $58.30 | 788025 |
| 2026-07-21 | 56.29 | $58.09 | 891500 |
| 2026-07-20 | 53.03 | $57.80 | 1.3M |
| 2026-07-17 | 48.10 | $57.41 | 1.5M |
| 2026-07-16 | 50.15 | $57.57 | 1.1M |
| 2026-07-15 | 43.57 | $57.11 | 830900 |
| 2026-07-14 | 41.82 | $57.00 | 523529 |
| 2026-07-13 | 42.85 | $57.09 | 446523 |
| 2026-07-10 | 39.38 | $56.87 | 482022 |
| 2026-07-09 | 33.64 | $56.54 | 2.3M |
| 2026-07-08 | 31.01 | $56.40 | 880743 |
| 2026-07-07 | 32.50 | $56.57 | 1.1M |
| 2026-07-06 | 33.12 | $56.64 | 1.5M |
| 2026-07-02 | 35.92 | $56.94 | 7.1M |
| 2026-07-01 | 31.91 | $56.72 | 1.4M |
| 2026-06-30 | 32.44 | $56.78 | 1.6M |
| 2026-06-29 | 33.57 | $56.91 | 1.6M |
| 2026-06-26 | 35.58 | $57.13 | 4.9M |
| 2026-06-25 | 39.22 | $57.49 | 1.1M |
| 2026-06-24 | 39.06 | $57.48 | 1.2M |
| 2026-06-23 | 37.11 | $57.36 | 1.4M |
| 2026-06-22 | 36.96 | $57.35 | 1.4M |
| 2026-06-18 | 32.23 | $57.06 | 3.7M |
| 2026-06-17 | 20.31 | $56.45 | 2.0M |
| 2026-06-16 | 23.02 | $56.88 | 2.5M |
| 2026-06-15 | 24.24 | $57.05 | 1.1M |
| 2026-06-12 | 24.31 | $57.06 | 1.9M |
| 2026-06-11 | 24.87 | $57.14 | 2.5M |
| 2026-06-10 | 27.17 | $57.45 | 1.8M |
| 2026-06-09 | 29.98 | $57.78 | 2.4M |
| 2026-06-08 | 33.02 | $58.09 | 5.8M |
| 2026-06-05 | 53.77 | $59.33 | 944600 |
| 2026-06-04 | 52.63 | $59.28 | 734800 |
| 2026-06-03 | 46.06 | $59.02 | 1.7M |
| 2026-06-02 | 51.55 | $59.23 | 942600 |
| 2026-06-01 | 47.59 | $59.09 | 1.4M |
| 2026-05-29 | 50.98 | $59.21 | 1.9M |
| 2026-05-28 | 57.45 | $59.41 | 871224 |
| 2026-05-27 | 59.99 | $59.48 | 988700 |
| 2026-05-26 | 59.26 | $59.45 | 1.3M |
| 2026-05-22 | 59.95 | $59.47 | 1.1M |
| 2026-05-21 | 59.95 | $59.47 | 1.1M |
| 2026-05-20 | 60.27 | $59.48 | 1.4M |
| 2026-05-19 | 59.66 | $59.45 | 982700 |
| 2026-05-18 | 59.26 | $59.43 | 1.7M |
| 2026-05-15 | 55.52 | $59.25 | 1.7M |
| 2026-05-14 | 58.05 | $59.34 | 879554 |
| 2026-05-13 | 58.33 | $59.35 | 1.2M |
| 2026-05-12 | 57.15 | $59.29 | 1.0M |
| 2026-05-11 | 56.37 | $59.25 | 1.2M |
| 2026-05-08 | 50.82 | $58.99 | 4.4M |
| 2026-05-07 | 57.50 | $59.24 | 2.2M |
| 2026-05-06 | 56.41 | $59.19 | 1.8M |
| 2026-05-05 | 55.98 | $59.17 | 1.3M |
| 2026-05-04 | 56.51 | $59.19 | 1.1M |
| 2026-05-01 | 56.76 | $59.20 | 2.0M |
| 2026-04-30 | 54.01 | $59.06 | 1.2M |
| 2026-04-29 | 49.66 | $58.86 | 1.0M |
| 2026-04-28 | 52.25 | $58.97 | 829000 |
| 2026-04-27 | 51.15 | $58.92 | 1.2M |
| 2026-04-24 | 53.48 | $59.02 | 921900 |
| 2026-04-23 | 53.08 | $59.00 | 1.2M |
| 2026-04-22 | 49.29 | $58.82 | 938330 |
| 2026-04-21 | 53.14 | $58.99 | 1.7M |
| 2026-04-20 | 52.72 | $58.97 | 870219 |
| 2026-04-17 | 52.72 | $58.97 | 899800 |
| 2026-04-16 | 53.15 | $58.99 | 1.3M |
| 2026-04-15 | 53.97 | $59.03 | 970210 |
| 2026-04-14 | 55.60 | $59.11 | 1.1M |
| 2026-04-13 | 55.12 | $59.08 | 830900 |
| 2026-04-10 | 57.09 | $59.18 | 1.0M |
| 2026-04-09 | 55.26 | $59.06 | 2.1M |
| 2026-04-08 | 57.39 | $59.17 | 1.7M |
| 2026-04-07 | 56.81 | $59.13 | 1.4M |
| 2026-04-06 | 53.39 | $58.90 | 946101 |
| 2026-04-02 | 52.61 | $58.85 | 1.4M |
| 2026-04-01 | 50.09 | $58.69 | 858749 |
| 2026-03-31 | 46.17 | $58.46 | 1.2M |
| 2026-03-30 | 49.03 | $58.64 | 1.5M |
| 2026-03-27 | 43.48 | $58.34 | 1.2M |
| 2026-03-26 | 41.67 | $58.25 | 953700 |
| 2026-03-25 | 42.24 | $58.29 | 1.6M |
| 2026-03-24 | 45.34 | $58.50 | 1.3M |
| 2026-03-23 | 43.85 | $58.42 | 1.8M |
| 2026-03-20 | 36.67 | $58.07 | 3.0M |
| 2026-03-19 | 39.70 | $58.29 | 1.3M |
| 2026-03-18 | 38.83 | $58.25 | 1.9M |
| 2026-03-17 | 41.85 | $58.46 | 1.4M |
| 2026-03-16 | 43.22 | $58.55 | 1.2M |
| 2026-03-13 | 48.22 | $58.85 | 1.2M |
| 2026-03-12 | 45.21 | $58.70 | 1.8M |
| 2026-03-11 | 41.32 | $58.52 | 1.2M |
| 2026-03-10 | 46.55 | $58.82 | 1.2M |
| 2026-03-09 | 46.55 | $58.82 | 1.1M |
| 2026-03-06 | 47.64 | $58.88 | 1.3M |
| 2026-03-05 | 49.10 | $58.96 | 1.3M |
| 2026-03-04 | 49.82 | $59.00 | 1.8M |
| 2026-03-03 | 48.56 | $58.93 | 1.5M |
| 2026-03-02 | 53.48 | $59.20 | 1.4M |
| 2026-02-27 | 50.29 | $59.02 | 1.2M |
| 2026-02-26 | 52.77 | $59.15 | 963700 |
| 2026-02-25 | 58.93 | $59.44 | 986037 |
| 2026-02-24 | 52.79 | $59.10 | 1.4M |
| 2026-02-23 | 47.78 | $58.87 | 969500 |
| 2026-02-20 | 51.87 | $59.05 | 2.3M |
| 2026-02-19 | 46.82 | $58.84 | 1.6M |
| 2026-02-18 | 58.14 | $59.25 | 808700 |
| 2026-02-17 | 60.87 | $59.33 | 757819 |
| 2026-02-13 | 59.75 | $59.28 | 1.2M |
| 2026-02-12 | 60.41 | $59.30 | 1.4M |
| 2026-02-11 | 61.04 | $59.32 | 947600 |
| 2026-02-10 | 57.64 | $59.16 | 1.0M |
| 2026-02-09 | 53.28 | $58.98 | 828231 |
| 2026-02-06 | 53.57 | $58.99 | 1.6M |
| 2026-02-05 | 54.71 | $59.03 | 1.5M |
| 2026-02-04 | 51.80 | $58.91 | 945116 |
| 2026-02-03 | 51.80 | $58.91 | 657746 |
| 2026-02-02 | 47.48 | $58.74 | 1.2M |
| 2026-01-30 | 52.18 | $58.92 | 826336 |
| 2026-01-29 | 62.66 | $59.24 | 1.3M |
| 2026-01-28 | 64.98 | $59.30 | 1.1M |
| 2026-01-27 | 64.14 | $59.26 | 1.0M |
| 2026-01-26 | 62.87 | $59.20 | 3.4M |
| 2026-01-23 | 64.31 | $59.24 | 656623 |
| 2026-01-22 | 66.49 | $59.30 | 486321 |
| 2026-01-21 | 66.85 | $59.31 | 838600 |
| 2026-01-20 | 66.68 | $59.30 | 555048 |
| 2026-01-16 | 64.23 | $59.16 | 745000 |
| 2026-01-15 | 61.75 | $59.03 | 716600 |
| 2026-01-14 | 64.02 | $59.10 | 509900 |
| 2026-01-13 | 62.33 | $59.01 | 459700 |
| 2026-01-12 | 61.37 | $58.96 | 1.0M |
| 2026-01-09 | 61.18 | $58.95 | 741900 |
| 2026-01-08 | 65.73 | $59.10 | 551527 |
| 2026-01-07 | 66.68 | $59.13 | 590410 |
| 2026-01-06 | 64.75 | $59.01 | 858600 |
| 2026-01-05 | 63.93 | $58.96 | 765600 |
| 2026-01-02 | 66.59 | $59.05 | 561600 |
| 2025-12-31 | 63.90 | $58.88 | 621748 |
| 2025-12-30 | 65.67 | $58.94 | 1.1M |
| 2025-12-29 | 65.96 | $58.95 | 698016 |
| 2025-12-26 | 65.53 | $58.92 | 460100 |
| 2025-12-24 | 66.33 | $58.95 | 183800 |
| 2025-12-23 | 67.65 | $59.00 | 555300 |
| 2025-12-22 | 66.77 | $58.93 | 662100 |
| 2025-12-19 | 64.42 | $58.75 | 2.6M |
| 2025-12-18 | 69.90 | $58.96 | 1.4M |
| 2025-12-17 | 66.70 | $58.71 | 748100 |
| 2025-12-16 | 67.24 | $58.73 | 903129 |
| 2025-12-15 | 71.39 | $58.88 | 860003 |
| 2025-12-12 | 70.59 | $58.81 | 1.2M |
| 2025-12-11 | 66.20 | $58.47 | 1.0M |
| 2025-12-10 | 64.88 | $58.38 | 1.5M |
| 2025-12-09 | 62.89 | $58.25 | 735727 |
| 2025-12-08 | 62.42 | $58.22 | 992721 |
| 2025-12-05 | 62.67 | $58.23 | 565724 |
| 2025-12-04 | 61.20 | $58.13 | 729211 |
| 2025-12-03 | 63.09 | $58.21 | 934700 |
| 2025-12-02 | 60.17 | $58.01 | 763414 |
| 2025-12-01 | 70.51 | $58.40 | 594607 |
| 2025-11-28 | 72.02 | $58.45 | 397300 |
| 2025-11-26 | 68.14 | $58.15 | 763500 |
| 2025-11-25 | 65.73 | $57.99 | 826147 |
| 2025-11-24 | 71.16 | $58.16 | 1.2M |
| 2025-11-21 | 70.05 | $58.08 | 1.2M |
| 2025-11-20 | 65.49 | $57.79 | 614722 |
| 2025-11-19 | 65.14 | $57.77 | 546317 |
| 2025-11-18 | 64.64 | $57.74 | 559100 |
| 2025-11-17 | 66.48 | $57.80 | 519829 |
| 2025-11-14 | 67.70 | $57.84 | 705326 |
| 2025-11-13 | 62.46 | $57.52 | 1.2M |
| 2025-11-12 | 69.48 | $57.73 | 569559 |
| 2025-11-11 | 70.56 | $57.76 | 607500 |
| 2025-11-10 | 71.61 | $57.79 | 786300 |
| 2025-11-07 | 63.94 | $57.34 | 1.0M |
| 2025-11-06 | 57.37 | $57.07 | 1.1M |
| 2025-11-05 | 53.82 | $56.95 | 416813 |
| 2025-11-04 | 53.82 | $56.95 | 466200 |
| 2025-11-03 | 52.32 | $56.90 | 612300 |
| 2025-10-31 | 49.20 | $56.80 | 506000 |
| 2025-10-30 | 49.82 | $56.82 | 416000 |
| 2025-10-29 | 50.12 | $56.83 | 697300 |
| 2025-10-28 | 49.25 | $56.80 | 870000 |
| 2025-10-27 | 48.40 | $56.77 | 756300 |
| 2025-10-24 | 49.18 | $56.80 | 1.0M |
| 2025-10-23 | 55.15 | $57.01 | 1.2M |
| 2025-10-22 | 55.15 | $57.01 | 1.0M |
| 2025-10-21 | 56.94 | $57.07 | 586910 |
| 2025-10-20 | 56.71 | $57.06 | 455801 |
| 2025-10-17 | 55.18 | $56.99 | 611100 |
| 2025-10-16 | 54.96 | $56.98 | 619223 |
| 2025-10-15 | 55.22 | $56.99 | 770143 |
| 2025-10-14 | 52.74 | $56.87 | 712200 |
| 2025-10-13 | 53.68 | $56.91 | 720954 |
| 2025-10-10 | 47.18 | $56.62 | 1.3M |
| 2025-10-09 | 52.75 | $56.85 | 944800 |
| 2025-10-08 | 52.05 | $56.82 | 602701 |
| 2025-10-07 | 51.60 | $56.80 | 721537 |
| 2025-10-06 | 52.79 | $56.85 | 863009 |
| 2025-10-03 | 55.21 | $56.95 | 793345 |
| 2025-10-02 | 53.17 | $56.85 | 759306 |
| 2025-10-01 | 51.49 | $56.77 | 1.5M |
| 2025-09-30 | 46.47 | $56.55 | 841179 |
| 2025-09-29 | 46.88 | $56.57 | 1.2M |
| 2025-09-26 | 48.12 | $56.63 | 800800 |
| 2025-09-25 | 48.53 | $56.65 | 631100 |
| 2025-09-24 | 52.75 | $56.85 | 512400 |
| 2025-09-23 | 53.64 | $56.89 | 947922 |
| 2025-09-22 | 52.69 | $56.84 | 1.2M |
| 2025-09-19 | 47.17 | $56.57 | 2.5M |
| 2025-09-18 | 50.27 | $56.72 | 905225 |
| 2025-09-17 | 47.89 | $56.61 | 1.0M |
| 2025-09-16 | 48.28 | $56.63 | 903257 |
| 2025-09-15 | 53.83 | $56.89 | 1.0M |
| 2025-09-12 | 53.24 | $56.86 | 634000 |
| 2025-09-11 | 55.49 | $56.96 | 714600 |
| 2025-09-10 | 53.82 | $56.87 | 601332 |
| 2025-09-09 | 53.27 | $56.84 | 704247 |
| 2025-09-08 | 51.24 | $56.73 | 853400 |
| 2025-09-05 | 54.08 | $56.87 | 478400 |
| 2025-09-04 | 53.20 | $56.82 | 729400 |
| 2025-09-03 | 50.87 | $56.69 | 526000 |
| 2025-09-02 | 51.81 | $56.74 | 538209 |
| 2025-08-29 | 50.06 | $56.64 | 643600 |
| 2025-08-28 | 47.51 | $56.50 | 944000 |
| 2025-08-27 | 50.11 | $56.65 | 885900 |
| 2025-08-26 | 51.00 | $56.70 | 681700 |
| 2025-08-25 | 52.04 | $56.76 | 878600 |
| 2025-08-22 | 51.57 | $56.73 | 1.2M |
| 2025-08-21 | 48.69 | $56.55 | 661200 |
| 2025-08-20 | 48.69 | $56.55 | 1.5M |
| 2025-08-19 | 50.50 | $56.67 | 2.0M |
| 2025-08-18 | 50.20 | $56.65 | 1.2M |
| 2025-08-15 | 53.83 | $56.89 | 1.4M |
| 2025-08-14 | 55.25 | $56.98 | 657400 |
| 2025-08-13 | 56.19 | $57.04 | 1.0M |
| 2025-08-12 | 56.96 | $57.09 | 1.0M |
| 2025-08-11 | 56.28 | $57.03 | 980307 |
| 2025-08-08 | 53.11 | $56.76 | 1.3M |
| 2025-08-07 | 58.15 | $57.10 | 1.2M |
| 2025-08-06 | 57.70 | $57.06 | 1.3M |
| 2025-08-05 | 55.07 | $56.83 | 1.5M |
| 2025-08-04 | 59.67 | $57.13 | 1.2M |
| 2025-08-01 | 54.49 | $56.70 | 1.2M |
| 2025-07-31 | 55.92 | $56.79 | 821300 |
| 2025-07-30 | 54.54 | $56.68 | 965224 |
| 2025-07-29 | 56.06 | $56.78 | 1.2M |
| 2025-07-28 | 57.11 | $56.85 | 1.9M |
| 2025-07-25 | 61.02 | $57.10 | 494929 |
| 2025-07-24 | 59.76 | $56.98 | 723900 |
| 2025-07-23 | 61.65 | $57.10 | 863200 |
| 2025-07-22 | 61.06 | $57.04 | 1.2M |
| 2025-07-21 | 66.16 | $57.36 | 1.2M |
| 2025-07-18 | 61.26 | $56.85 | 1.7M |
| 2025-07-17 | 59.41 | $56.68 | 867103 |
| 2025-07-16 | 59.73 | $56.70 | 1.8M |
| 2025-07-15 | 59.31 | $56.66 | 1.4M |
| 2025-07-14 | 59.60 | $56.68 | 1.9M |
| 2025-07-11 | 56.10 | $56.34 | 1.9M |
| 2025-07-10 | 55.23 | $56.26 | 1.6M |
| 2025-07-09 | 55.75 | $56.30 | 1.2M |
| 2025-07-08 | 56.26 | $56.34 | 972228 |
| 2025-07-07 | 56.07 | $56.32 | 965307 |
| 2025-07-03 | 56.07 | $56.32 | 915100 |
| 2025-07-02 | 55.81 | $56.29 | 1.3M |
| 2025-07-01 | 58.09 | $56.50 | 1.6M |
| 2025-06-30 | 56.65 | $56.32 | 2.0M |
| 2025-06-27 | 56.17 | $56.26 | 2.6M |
| 2025-06-26 | 57.48 | $56.39 | 1.5M |
| 2025-06-25 | 56.59 | $56.27 | 1.2M |
| 2025-06-24 | 59.02 | $56.52 | 2.5M |
| 2025-06-23 | 59.80 | $56.60 | 1.2M |
| 2025-06-20 | 58.70 | $56.43 | 1.7M |
| 2025-06-18 | 59.98 | $56.57 | 905700 |
| 2025-06-17 | 58.31 | $56.30 | 1.1M |
| 2025-06-16 | 60.72 | $56.57 | 808240 |
| 2025-06-13 | 60.55 | $56.54 | 788700 |
| 2025-06-12 | 62.28 | $56.74 | 703000 |
| 2025-06-11 | 62.53 | $56.77 | 1.0M |
| 2025-06-10 | 61.69 | $56.60 | 1.1M |
| 2025-06-09 | 61.54 | $56.57 | 871416 |
| 2025-06-06 | 62.90 | $56.75 | 749233 |
| 2025-06-05 | 61.56 | $56.45 | 1.9M |
| 2025-06-04 | 62.20 | $56.54 | 1.2M |
| 2025-06-03 | 62.47 | $56.58 | 1.0M |
| 2025-06-02 | 62.32 | $56.54 | 1.1M |
| 2025-05-30 | 63.27 | $56.69 | 1.2M |
| 2025-05-29 | 63.57 | $56.74 | 2.4M |
| 2025-05-28 | 62.78 | $56.51 | 1.8M |
| 2025-05-27 | 65.05 | $56.90 | 2.4M |
| 2025-05-23 | 64.49 | $56.72 | 3.2M |
| 2025-05-22 | 63.43 | $56.38 | 2.8M |
| 2025-05-21 | 63.19 | $56.30 | 4.2M |
| 2025-05-20 | 63.70 | $56.40 | 5.9M |
| 2025-05-19 | 64.53 | $56.57 | 9.0M |
| 2025-05-16 | 51.39 | $52.88 | 2.2M |
| 2025-05-15 | 53.37 | $53.27 | 916400 |
| 2025-05-14 | 52.57 | $53.09 | 2.2M |
| 2025-05-13 | 53.10 | $53.20 | 954700 |
| 2025-05-12 | 52.27 | $53.00 | 2.0M |
| 2025-05-09 | 51.82 | $52.89 | 714800 |
| 2025-05-08 | 50.95 | $52.67 | 497335 |
| 2025-05-07 | 52.01 | $52.93 | 672331 |
| 2025-05-06 | 50.93 | $52.64 | 542900 |
| 2025-05-05 | 50.63 | $52.56 | 881309 |
| 2025-05-02 | 54.47 | $53.56 | 452233 |
| 2025-05-01 | 52.63 | $53.02 | 612651 |
| 2025-04-30 | 53.31 | $53.20 | 927021 |
| 2025-04-29 | 55.17 | $53.69 | 797800 |
| 2025-04-28 | 54.33 | $53.42 | 373105 |
| 2025-04-25 | 52.96 | $52.97 | 545100 |
| 2025-04-24 | 55.54 | $53.70 | 695126 |
| 2025-04-23 | 54.68 | $53.40 | 493305 |
| 2025-04-22 | 54.51 | $53.34 | 639306 |
| 2025-04-21 | 49.04 | $51.51 | 1.3M |
| 2025-04-17 | 55.60 | $53.40 | 934300 |
| 2025-04-16 | 52.97 | $52.57 | 536316 |
| 2025-04-15 | 53.74 | $52.78 | 733200 |
| 2025-04-14 | 53.95 | $52.84 | 1.3M |
| 2025-04-11 | 50.53 | $51.73 | 1.5M |
| 2025-04-10 | 44.67 | $50.06 | 947024 |
| 2025-04-09 | 47.22 | $50.86 | 2.3M |
| 2025-04-08 | 39.37 | $48.95 | 1.6M |
| 2025-04-07 | 41.94 | $49.78 | 1.9M |
| 2025-04-04 | 47.17 | $51.26 | 1.4M |
| 2025-04-03 | 60.39 | $54.00 | 1.1M |
| 2025-04-02 | 59.76 | $53.84 | 905935 |
| 2025-04-01 | 58.48 | $53.51 | 1.4M |
| 2025-03-31 | 58.36 | $53.48 | 1.5M |
| 2025-03-28 | 58.88 | $53.58 | 1.3M |
| 2025-03-27 | 59.43 | $53.69 | 660800 |
| 2025-03-26 | 59.03 | $53.57 | 887662 |
| 2025-03-25 | 61.11 | $54.01 | 1.3M |
| 2025-03-24 | 62.63 | $54.33 | 1.0M |
| 2025-03-21 | 61.69 | $54.00 | 1.8M |
| 2025-03-20 | 61.96 | $54.06 | 1.2M |
| 2025-03-19 | 63.58 | $54.43 | 1.7M |
| 2025-03-18 | 63.53 | $54.41 | 3.1M |
| 2025-03-17 | 59.42 | $52.82 | 1.2M |
| 2025-03-14 | 61.96 | $53.43 | 1.9M |
| 2025-03-13 | 55.21 | $51.17 | 1.1M |
| 2025-03-12 | 55.30 | $51.19 | 1.1M |
| 2025-03-11 | 55.26 | $51.18 | 3.8M |
| 2025-03-10 | 42.39 | $47.87 | 1.6M |
| 2025-03-07 | 41.96 | $47.78 | 1.5M |
| 2025-03-06 | 46.36 | $48.98 | 1.0M |
| 2025-03-05 | 50.97 | $50.07 | 792400 |
| 2025-03-04 | 56.88 | $51.27 | 710000 |
| 2025-03-03 | 62.31 | $52.22 | 725500 |
| 2025-02-28 | 62.49 | $52.25 | 1.0M |
| 2025-02-27 | 57.15 | $50.88 | 733009 |
| 2025-02-26 | 62.12 | $51.69 | 988035 |
| 2025-02-25 | 65.75 | $52.23 | 989400 |
| 2025-02-24 | 66.29 | $52.31 | 845100 |
| 2025-02-21 | 72.80 | $53.22 | 2.1M |
| 2025-02-20 | 66.69 | $51.43 | 1.2M |
| 2025-02-19 | 64.75 | $50.97 | 708000 |
| 2025-02-18 | 62.16 | $50.40 | 649607 |
| 2025-02-14 | 61.26 | $50.21 | 491916 |
| 2025-02-13 | 60.37 | $50.02 | 417508 |
| 2025-02-12 | 61.00 | $50.11 | 355243 |
| 2025-02-11 | 61.69 | $50.21 | 710900 |
| 2025-02-10 | 55.47 | $48.90 | 405600 |
| 2025-02-07 | 55.53 | $48.91 | 773735 |
| 2025-02-06 | 60.62 | $49.66 | 546800 |
| 2025-02-05 | 58.35 | $49.19 | 716316 |
| 2025-02-04 | 55.66 | $48.67 | 601800 |
| 2025-02-03 | 53.97 | $48.36 | 623400 |
| 2025-01-31 | 53.92 | $48.35 | 911400 |
| 2025-01-30 | 54.77 | $48.49 | 832208 |
| 2025-01-29 | 50.48 | $47.68 | 1.9M |
| 2025-01-28 | 48.24 | $47.29 | 906610 |
| 2025-01-27 | 47.07 | $47.09 | 1.2M |
| 2025-01-24 | 47.53 | $47.18 | 933900 |
| 2025-01-23 | 45.46 | $46.81 | 1.1M |
| 2025-01-22 | 47.03 | $47.14 | 1.2M |
| 2025-01-21 | 53.68 | $48.38 | 1.1M |
| 2025-01-17 | 54.09 | $48.45 | 1.1M |
| 2025-01-16 | 57.29 | $48.99 | 784300 |
| 2025-01-15 | 54.69 | $48.44 | 734200 |
| 2025-01-14 | 47.84 | $47.19 | 785351 |
| 2025-01-13 | 45.72 | $46.85 | 885900 |
| 2025-01-10 | 43.48 | $46.50 | 898000 |
| 2025-01-08 | 47.48 | $47.25 | 662537 |
| 2025-01-07 | 46.48 | $47.09 | 1.0M |
| 2025-01-06 | 46.96 | $47.18 | 982100 |
| 2025-01-03 | 58.64 | $49.02 | 616300 |
| 2025-01-02 | 57.66 | $48.84 | 766635 |
| 2024-12-31 | 60.14 | $49.17 | 655741 |
| 2024-12-30 | 59.13 | $48.97 | 546843 |
| 2024-12-27 | 56.45 | $48.46 | 515843 |
| 2024-12-26 | 58.01 | $48.68 | 372212 |
| 2024-12-24 | 58.93 | $48.81 | 231904 |
| 2024-12-23 | 55.99 | $48.23 | 602401 |
| 2024-12-20 | 54.39 | $47.93 | 1.9M |
| 2024-12-19 | 53.20 | $47.71 | 780107 |
| 2024-12-18 | 52.12 | $47.51 | 1.4M |
| 2024-12-17 | 58.02 | $48.44 | 1.1M |
| 2024-12-16 | 58.22 | $48.47 | 1.1M |
| 2024-12-13 | 63.23 | $49.19 | 590731 |
| 2024-12-12 | 60.49 | $48.58 | 631536 |
| 2024-12-11 | 59.02 | $48.27 | 679027 |
| 2024-12-10 | 60.05 | $48.42 | 584332 |
| 2024-12-09 | 64.46 | $49.04 | 598400 |
| 2024-12-06 | 66.64 | $49.33 | 524216 |
| 2024-12-05 | 73.28 | $50.15 | 642207 |
| 2024-12-04 | 71.57 | $49.63 | 556400 |
| 2024-12-03 | 70.93 | $49.44 | 589339 |
| 2024-12-02 | 69.58 | $49.05 | 984600 |
| 2024-11-29 | 69.58 | $49.05 | 472600 |
| 2024-11-27 | 70.72 | $49.20 | 749219 |
| 2024-11-26 | 67.71 | $48.30 | 1.2M |
| 2024-11-25 | 75.12 | $49.21 | 717000 |
| 2024-11-22 | 73.87 | $48.79 | 749900 |
| 2024-11-21 | 72.88 | $48.47 | 612400 |
| 2024-11-20 | 70.16 | $47.66 | 907037 |
| 2024-11-19 | 71.94 | $47.87 | 898500 |
| 2024-11-18 | 70.05 | $47.32 | 937713 |
| 2024-11-15 | 66.04 | $46.30 | 1.1M |
| 2024-11-14 | 63.82 | $45.81 | 1.2M |
| 2024-11-13 | 64.97 | $45.95 | 839500 |
| 2024-11-12 | 64.05 | $45.74 | 744100 |
| 2024-11-11 | 62.39 | $45.37 | 725813 |
| 2024-11-08 | 59.26 | $44.72 | 900034 |
| 2024-11-07 | 59.62 | $44.77 | 1.1M |
| 2024-11-06 | 61.11 | $44.98 | 1.8M |
| 2024-11-05 | 52.56 | $43.39 | 942015 |
| 2024-11-04 | 47.44 | $42.65 | 816634 |
| 2024-11-01 | 44.60 | $42.28 | 1.1M |
| 2024-10-31 | 54.04 | $43.54 | 687633 |
| 2024-10-30 | 49.53 | $42.98 | 771900 |
| 2024-10-29 | 54.22 | $43.50 | 582200 |
| 2024-10-28 | 56.57 | $43.74 | 425300 |
| 2024-10-25 | 60.96 | $44.16 | 376336 |
| 2024-10-24 | 67.88 | $44.74 | 697744 |
| 2024-10-23 | 67.08 | $44.61 | 796111 |
| 2024-10-22 | 58.54 | $43.47 | 593900 |
| 2024-10-21 | 59.57 | $43.55 | 635900 |
| 2024-10-18 | 60.45 | $43.62 | 618500 |
| 2024-10-17 | 59.55 | $43.51 | 567845 |
| 2024-10-16 | 63.67 | $43.84 | 690200 |
| 2024-10-15 | 61.20 | $43.52 | 1.2M |
| 2024-10-14 | 60.96 | $43.49 | 950900 |
| 2024-10-11 | 58.48 | $43.18 | 515108 |
| 2024-10-10 | 61.86 | $43.46 | 1.1M |
| 2024-10-09 | 58.61 | $43.06 | 301228 |
| 2024-10-08 | 59.58 | $43.14 | 429000 |
| 2024-10-07 | 60.28 | $43.20 | 1.1M |
| 2024-10-04 | 60.85 | $43.25 | 417318 |
| 2024-10-03 | 65.82 | $43.67 | 560000 |
| 2024-10-02 | 70.79 | $44.05 | 965646 |
| 2024-10-01 | 71.47 | $44.10 | 502730 |
| 2024-09-30 | 69.66 | $43.77 | 509534 |
| 2024-09-27 | 68.20 | $43.52 | 430129 |
| 2024-09-26 | 65.70 | $43.12 | 572900 |
| 2024-09-25 | 65.70 | $43.12 | 598400 |
| 2024-09-24 | 66.53 | $43.19 | 1.1M |
| 2024-09-23 | 66.36 | $43.16 | 738500 |
| 2024-09-20 | 65.40 | $42.99 | 1.3M |
| 2024-09-19 | 65.82 | $43.03 | 495400 |
| 2024-09-18 | 66.12 | $43.06 | 532300 |
| 2024-09-17 | 67.79 | $43.23 | 795818 |
| 2024-09-16 | 66.76 | $43.01 | 798100 |
| 2024-09-13 | 63.07 | $42.29 | 556800 |
| 2024-09-12 | 58.86 | $41.59 | 883500 |
| 2024-09-11 | 53.70 | $40.87 | 552400 |
| 2024-09-10 | 58.23 | $41.34 | 421200 |
| 2024-09-09 | 55.97 | $41.04 | 340001 |
| 2024-09-06 | 57.25 | $41.17 | 345800 |
| 2024-09-05 | 62.09 | $41.64 | 470028 |
| 2024-09-04 | 60.74 | $41.44 | 411400 |
| 2024-09-03 | 60.34 | $41.38 | 506848 |
| 2024-08-30 | 57.61 | $40.98 | 408734 |
| 2024-08-29 | 55.80 | $40.73 | 385448 |
| 2024-08-28 | 57.48 | $40.91 | 228200 |
| 2024-08-27 | 56.01 | $40.70 | 296700 |
| 2024-08-26 | 58.86 | $41.01 | 595000 |
| 2024-08-23 | 58.21 | $40.91 | 435000 |
| 2024-08-22 | 57.24 | $40.76 | 557200 |
| 2024-08-21 | 57.41 | $40.78 | 519400 |
| 2024-08-20 | 56.56 | $40.64 | 658400 |
| 2024-08-19 | 56.15 | $40.57 | 585100 |
| 2024-08-16 | 57.03 | $40.69 | 677743 |
| 2024-08-15 | 58.57 | $40.90 | 698800 |
| 2024-08-14 | 55.82 | $40.39 | 744200 |
| 2024-08-13 | 58.35 | $40.74 | 512400 |
| 2024-08-12 | 54.19 | $40.00 | 514000 |
| 2024-08-09 | 59.03 | $40.64 | 409000 |
| 2024-08-08 | 57.80 | $40.42 | 393511 |
| 2024-08-07 | 56.15 | $40.13 | 576721 |
| 2024-08-06 | 56.58 | $40.19 | 526536 |
| 2024-08-05 | 56.93 | $40.24 | 613112 |
| 2024-08-02 | 69.36 | $41.77 | 512400 |
| 2024-08-01 | 73.76 | $42.21 | 667600 |
| 2024-07-31 | 71.28 | $41.58 | 841636 |
| 2024-07-30 | 72.10 | $41.66 | 1.0M |
| 2024-07-29 | 69.47 | $41.03 | 989347 |
| 2024-07-26 | 68.34 | $40.78 | 535410 |
| 2024-07-25 | 68.92 | $40.84 | 1.0M |
| 2024-07-24 | 68.37 | $40.71 | 903545 |
| 2024-07-23 | 65.85 | $40.14 | 635300 |
| 2024-07-22 | 66.91 | $40.26 | 725600 |
| 2024-07-19 | 64.69 | $39.77 | 398629 |
| 2024-07-18 | 65.20 | $39.83 | 667500 |
| 2024-07-17 | 65.94 | $39.92 | 1.2M |
| 2024-07-16 | 61.77 | $39.01 | 828300 |
| 2024-07-15 | 59.66 | $38.60 | 576718 |
| 2024-07-12 | 60.51 | $38.71 | 721400 |
| 2024-07-11 | 58.78 | $38.37 | 829400 |
| 2024-07-10 | 51.12 | $37.09 | 429609 |
| 2024-07-09 | 46.31 | $36.44 | 347800 |
| 2024-07-08 | 43.55 | $36.10 | 554243 |
| 2024-07-05 | 44.38 | $36.23 | 523600 |
| 2024-07-03 | 42.46 | $35.99 | 239828 |
| 2024-07-02 | 43.71 | $36.20 | 258602 |
| 2024-07-01 | 44.24 | $36.29 | 463420 |
| 2024-06-28 | 48.42 | $36.96 | 2.2M |
| 2024-06-27 | 48.21 | $36.93 | 661001 |
| 2024-06-26 | 45.79 | $36.58 | 700124 |
| 2024-06-25 | 44.09 | $36.34 | 558528 |
| 2024-06-24 | 46.57 | $36.77 | 518444 |
| 2024-06-21 | 42.95 | $36.26 | 1.9M |
| 2024-06-20 | 43.72 | $36.40 | 937700 |
| 2024-06-18 | 38.03 | $35.65 | 971900 |
| 2024-06-17 | 45.14 | $36.88 | 590216 |
| 2024-06-14 | 50.05 | $37.56 | 523605 |
| 2024-06-13 | 53.55 | $37.99 | 698300 |
| 2024-06-12 | 50.90 | $37.64 | 716800 |
| 2024-06-11 | 47.39 | $37.21 | 446600 |
| 2024-06-10 | 47.84 | $37.27 | 382823 |
| 2024-06-07 | 47.28 | $37.20 | 571208 |
| 2024-06-06 | 49.44 | $37.50 | 752900 |
| 2024-06-05 | 52.31 | $37.88 | 2.0M |
| 2024-06-04 | 52.03 | $37.84 | 2.1M |
| 2024-06-03 | 53.83 | $38.08 | 273400 |
| 2024-05-31 | 55.80 | $38.34 | 505900 |
| 2024-05-30 | 49.10 | $37.36 | 418300 |
| 2024-05-29 | 42.70 | $36.60 | 439100 |
| 2024-05-28 | 46.50 | $37.12 | 418140 |
| 2024-05-24 | 47.35 | $37.23 | 409800 |
| 2024-05-23 | 43.81 | $36.83 | 423540 |
| 2024-05-22 | 50.87 | $37.70 | 430123 |
| 2024-05-21 | 63.64 | $38.84 | 424931 |
| 2024-05-20 | 61.20 | $38.54 | 504008 |
| 2024-05-17 | 60.79 | $38.49 | 439617 |
| 2024-05-16 | 60.71 | $38.48 | 467047 |
| 2024-05-15 | 58.71 | $38.23 | 283326 |
| 2024-05-14 | 56.52 | $37.97 | 310230 |
| 2024-05-13 | 56.35 | $37.95 | 375800 |
| 2024-05-10 | 56.19 | $37.93 | 426600 |
| 2024-05-09 | 59.10 | $38.21 | 612200 |
| 2024-05-08 | 57.30 | $37.97 | 496000 |
| 2024-05-07 | 62.18 | $38.42 | 953519 |
| 2024-05-06 | 60.84 | $38.23 | 1.0M |
| 2024-05-03 | 57.46 | $37.78 | 459839 |
| 2024-05-02 | 56.91 | $37.71 | 596000 |
| 2024-05-01 | 54.34 | $37.39 | 857626 |
| 2024-04-30 | 51.52 | $37.06 | 1.0M |
| 2024-04-29 | 51.52 | $37.06 | 698134 |
| 2024-04-26 | 44.57 | $36.32 | 499900 |
| 2024-04-25 | 44.57 | $36.32 | 597624 |
| 2024-04-24 | 47.12 | $36.63 | 523603 |
| 2024-04-23 | 43.77 | $36.29 | 454300 |
| 2024-04-22 | 47.11 | $36.69 | 334100 |
| 2024-04-19 | 46.33 | $36.61 | 835800 |
| 2024-04-18 | 41.31 | $36.12 | 455716 |
| 2024-04-17 | 38.75 | $35.89 | 573803 |
| 2024-04-16 | 39.31 | $35.97 | 763100 |
| 2024-04-15 | 40.65 | $36.16 | 506100 |
| 2024-04-12 | 41.14 | $36.23 | 716100 |
| 2024-04-11 | 46.31 | $36.91 | 586900 |
| 2024-04-10 | 45.44 | $36.82 | 793149 |
| 2024-04-09 | 48.92 | $37.24 | 710508 |
| 2024-04-08 | 50.76 | $37.45 | 459800 |
| 2024-04-05 | 48.57 | $37.20 | 618324 |
| 2024-04-04 | 48.40 | $37.18 | 534130 |
| 2024-04-03 | 48.31 | $37.17 | 457805 |
| 2024-04-02 | 49.37 | $37.31 | 514500 |
| 2024-04-01 | 49.82 | $37.37 | 329341 |
| 2024-03-28 | 51.82 | $37.64 | 600222 |
| 2024-03-27 | 50.49 | $37.45 | 396035 |
| 2024-03-26 | 46.51 | $36.91 | 570900 |
| 2024-03-25 | 46.05 | $36.85 | 317424 |
| 2024-03-22 | 48.14 | $37.17 | 706216 |
| 2024-03-21 | 48.27 | $37.19 | 535800 |
| 2024-03-20 | 47.46 | $37.07 | 549100 |
| 2024-03-19 | 45.65 | $36.80 | 406100 |
| 2024-03-18 | 46.50 | $36.95 | 1.4M |
| 2024-03-15 | 44.88 | $36.70 | 1.5M |
| 2024-03-14 | 44.43 | $36.63 | 756900 |
| 2024-03-13 | 45.89 | $36.92 | 860330 |
| 2024-03-12 | 48.41 | $37.40 | 486000 |
| 2024-03-11 | 50.09 | $37.71 | 517300 |
| 2024-03-08 | 49.98 | $37.69 | 806001 |
| 2024-03-07 | 50.24 | $37.74 | 1.5M |
| 2024-03-06 | 47.33 | $37.17 | 646509 |
| 2024-03-05 | 48.37 | $37.39 | 723200 |
| 2024-03-04 | 50.72 | $37.88 | 1.1M |
| 2024-03-01 | 45.14 | $36.80 | 2.5M |
| 2024-02-29 | 43.51 | $36.51 | 3.0M |
| 2024-02-28 | 48.73 | $37.61 | 1.2M |
| 2024-02-27 | 50.89 | $38.02 | 1.0M |
| 2024-02-26 | 45.39 | $37.04 | 926624 |
| 2024-02-23 | 49.12 | $37.74 | 893300 |
| 2024-02-22 | 48.20 | $37.58 | 772300 |
| 2024-02-21 | 50.60 | $38.02 | 866338 |
| 2024-02-20 | 48.26 | $37.60 | 901300 |
| 2024-02-16 | 47.47 | $37.46 | 2.1M |
| 2024-02-15 | 48.17 | $37.60 | 1.5M |
| 2024-02-14 | 43.86 | $36.83 | 1.0M |
| 2024-02-13 | 40.50 | $36.28 | 1.5M |
| 2024-02-12 | 45.85 | $37.41 | 1.1M |
| 2024-02-09 | 43.20 | $36.99 | 909500 |
| 2024-02-08 | 43.64 | $37.08 | 1.7M |
| 2024-02-07 | 42.91 | $36.96 | 3.5M |
| 2024-02-06 | 38.10 | $36.20 | 2.4M |
| 2024-02-05 | 26.84 | $34.74 | 1.3M |
| 2024-02-02 | 30.04 | $35.64 | 1.0M |
| 2024-02-01 | 32.81 | $36.31 | 804523 |
| 2024-01-31 | 32.10 | $36.23 | 884544 |
| 2024-01-30 | 33.44 | $36.55 | 1.3M |
| 2024-01-29 | 36.37 | $37.20 | 976800 |
| 2024-01-26 | 34.95 | $37.03 | 1.3M |
| 2024-01-25 | 34.38 | $36.96 | 1.5M |
| 2024-01-24 | 26.20 | $36.03 | 3.5M |
| 2024-01-23 | 27.57 | $36.42 | 1.9M |
| 2024-01-22 | 28.07 | $36.56 | 2.1M |
| 2024-01-19 | 22.85 | $36.01 | 2.3M |
| 2024-01-18 | 22.36 | $35.96 | 2.2M |
| 2024-01-17 | 21.13 | $35.83 | 2.2M |
| 2024-01-16 | 22.85 | $36.48 | 2.3M |
| 2024-01-12 | 24.89 | $37.17 | 1.4M |
| 2024-01-11 | 27.46 | $37.93 | 2.2M |
| 2024-01-10 | 29.39 | $38.44 | 1.2M |
| 2024-01-09 | 31.19 | $38.88 | 1.4M |
| 2024-01-08 | 32.70 | $39.23 | 2.0M |
| 2024-01-05 | 32.35 | $39.19 | 2.1M |
| 2024-01-04 | 31.48 | $39.09 | 5.5M |
| 2024-01-03 | 32.71 | $39.40 | 6.0M |
| 2024-01-02 | 30.30 | $39.11 | 11.3M |
| 2023-12-29 | 42.83 | $41.60 | 454400 |
| 2023-12-28 | 43.03 | $41.63 | 795700 |
| 2023-12-27 | 42.78 | $41.60 | 633500 |
| 2023-12-26 | 45.11 | $41.96 | 749142 |
| 2023-12-22 | 45.70 | $42.05 | 1.0M |
| 2023-12-21 | 50.00 | $42.67 | 1.2M |
| 2023-12-20 | 47.98 | $42.40 | 1.3M |
| 2023-12-19 | 52.46 | $43.00 | 1.4M |
| 2023-12-18 | 53.25 | $43.10 | 824805 |
| 2023-12-15 | 52.36 | $42.97 | 2.4M |
| 2023-12-14 | 42.52 | $41.73 | 738143 |
| 2023-12-13 | 48.86 | $42.55 | 715321 |
| 2023-12-12 | 42.73 | $41.93 | 549100 |
| 2023-12-11 | 47.15 | $42.44 | 490000 |
| 2023-12-08 | 49.04 | $42.64 | 282547 |
| 2023-12-07 | 49.23 | $42.66 | 277330 |
| 2023-12-06 | 48.57 | $42.59 | 563833 |
| 2023-12-05 | 42.99 | $42.03 | 615500 |
| 2023-12-04 | 44.81 | $42.25 | 444800 |
| 2023-12-01 | 44.81 | $42.25 | 699200 |
| 2023-11-30 | 37.45 | $41.57 | 456743 |
| 2023-11-29 | 38.01 | $41.65 | 457000 |
| 2023-11-28 | 39.43 | $41.85 | 436300 |
| 2023-11-27 | 41.18 | $42.09 | 307506 |
| 2023-11-24 | 40.24 | $42.00 | 97618 |
| 2023-11-22 | 41.00 | $42.11 | 579204 |
| 2023-11-21 | 39.20 | $41.93 | 435845 |
| 2023-11-20 | 41.54 | $42.28 | 472614 |
| 2023-11-17 | 48.81 | $43.20 | 529347 |
| 2023-11-16 | 52.40 | $43.58 | 535500 |
| 2023-11-15 | 49.22 | $43.24 | 621800 |
| 2023-11-14 | 46.42 | $42.96 | 987730 |
| 2023-11-13 | 30.74 | $41.75 | 388814 |
| 2023-11-10 | 33.94 | $42.16 | 408300 |
| 2023-11-09 | 34.95 | $42.28 | 336700 |
| 2023-11-08 | 34.95 | $42.28 | 473800 |
| 2023-11-07 | 35.26 | $42.32 | 677100 |
| 2023-11-06 | 33.84 | $42.22 | 296921 |
| 2023-11-03 | 35.16 | $42.40 | 606300 |
| 2023-11-02 | 34.21 | $42.33 | 710244 |
| 2023-11-01 | 32.61 | $42.21 | 656817 |
| 2023-10-31 | 32.93 | $42.26 | 592000 |
| 2023-10-30 | 34.80 | $42.55 | 708210 |
| 2023-10-27 | 37.52 | $42.94 | 527700 |
| 2023-10-26 | 44.56 | $43.77 | 490600 |
| 2023-10-25 | 50.28 | $44.30 | 652708 |
| 2023-10-24 | 51.58 | $44.41 | 295135 |
| 2023-10-23 | 51.26 | $44.38 | 311700 |
| 2023-10-20 | 55.04 | $44.70 | 527500 |
| 2023-10-19 | 54.03 | $44.60 | 721041 |
| 2023-10-18 | 52.31 | $44.43 | 384830 |
| 2023-10-17 | 55.94 | $44.74 | 622734 |
| 2023-10-16 | 53.57 | $44.50 | 772144 |
| 2023-10-13 | 44.59 | $43.74 | 415600 |
| 2023-10-12 | 39.95 | $43.42 | 335800 |
| 2023-10-11 | 44.61 | $43.84 | 607944 |
| 2023-10-10 | 42.48 | $43.70 | 712449 |
| 2023-10-09 | 44.21 | $43.85 | 265211 |
| 2023-10-06 | 41.97 | $43.70 | 429832 |
| 2023-10-05 | 41.52 | $43.67 | 417000 |
| 2023-10-04 | 38.53 | $43.47 | 351419 |
| 2023-10-03 | 38.71 | $43.49 | 740200 |
| 2023-10-02 | 40.21 | $43.65 | 720600 |
| 2023-09-29 | 51.54 | $44.61 | 1.0M |
| 2023-09-28 | 45.97 | $44.24 | 477736 |
| 2023-09-27 | 49.79 | $44.50 | 576300 |
| 2023-09-26 | 53.89 | $44.75 | 1.0M |
| 2023-09-25 | 54.23 | $44.77 | 670203 |
| 2023-09-22 | 54.09 | $44.76 | 589717 |
| 2023-09-21 | 55.51 | $44.85 | 544000 |
| 2023-09-20 | 54.76 | $44.79 | 796041 |
| 2023-09-19 | 47.75 | $44.29 | 749500 |
| 2023-09-18 | 38.95 | $43.80 | 507301 |
| 2023-09-15 | 38.34 | $43.77 | 3.2M |
| 2023-09-14 | 41.32 | $44.00 | 805921 |
| 2023-09-13 | 41.13 | $43.99 | 988600 |
| 2023-09-12 | 45.44 | $44.30 | 401323 |
| 2023-09-11 | 47.42 | $44.43 | 350841 |
| 2023-09-08 | 44.22 | $44.25 | 499129 |
| 2023-09-07 | 44.37 | $44.26 | 476712 |
| 2023-09-06 | 44.91 | $44.30 | 338200 |
| 2023-09-05 | 42.73 | $44.17 | 836300 |
| 2023-09-01 | 45.50 | $44.38 | 375507 |
| 2023-08-31 | 44.36 | $44.31 | 489425 |
| 2023-08-30 | 44.48 | $44.32 | 315625 |
| 2023-08-29 | 42.61 | $44.20 | 212100 |
| 2023-08-28 | 39.55 | $44.01 | 340900 |
| 2023-08-25 | 39.39 | $44.00 | 268000 |
| 2023-08-24 | 40.21 | $44.08 | 306500 |
| 2023-08-23 | 43.19 | $44.36 | 251180 |
| 2023-08-22 | 45.84 | $44.59 | 278400 |
| 2023-08-21 | 45.84 | $44.59 | 241200 |
| 2023-08-18 | 44.91 | $44.52 | 452200 |
| 2023-08-17 | 37.66 | $44.02 | 374400 |
| 2023-08-16 | 37.75 | $44.03 | 334000 |
| 2023-08-15 | 34.14 | $43.80 | 267408 |
| 2023-08-14 | 35.59 | $43.97 | 421121 |
| 2023-08-11 | 36.54 | $44.08 | 289739 |
| 2023-08-10 | 33.47 | $43.88 | 270500 |
| 2023-08-09 | 37.82 | $44.38 | 471046 |
| 2023-08-08 | 39.69 | $44.57 | 361941 |
| 2023-08-07 | 39.39 | $44.55 | 345533 |
| 2023-08-04 | 36.08 | $44.33 | 320012 |
| 2023-08-03 | 37.96 | $44.54 | 619912 |
| 2023-08-02 | 33.41 | $44.25 | 525742 |
| 2023-08-01 | 35.72 | $44.52 | 337700 |
| 2023-07-31 | 38.55 | $44.82 | 221800 |
| 2023-07-28 | 39.34 | $44.90 | 385800 |
| 2023-07-27 | 39.72 | $44.94 | 393425 |
| 2023-07-26 | 44.49 | $45.40 | 357929 |
| 2023-07-25 | 42.64 | $45.27 | 363629 |
| 2023-07-24 | 46.36 | $45.60 | 305200 |
| 2023-07-21 | 48.81 | $45.80 | 610129 |
| 2023-07-20 | 46.11 | $45.60 | 343400 |
| 2023-07-19 | 42.49 | $45.35 | 203605 |
| 2023-07-18 | 41.90 | $45.31 | 310311 |
| 2023-07-17 | 47.47 | $45.79 | 249800 |
| 2023-07-14 | 47.85 | $45.82 | 366338 |
| 2023-07-13 | 47.58 | $45.80 | 434836 |
| 2023-07-12 | 46.29 | $45.70 | 402513 |
| 2023-07-11 | 40.89 | $45.31 | 381244 |
| 2023-07-10 | 40.75 | $45.30 | 238302 |
| 2023-07-07 | 41.52 | $45.38 | 352017 |
| 2023-07-06 | 43.18 | $45.55 | 319315 |
| 2023-07-05 | 44.47 | $45.68 | 328214 |
| 2023-07-03 | 40.58 | $45.38 | 194700 |
| 2023-06-30 | 36.65 | $45.10 | 553075 |
| 2023-06-29 | 37.23 | $45.17 | 252300 |
| 2023-06-28 | 35.41 | $45.04 | 395700 |
| 2023-06-27 | 36.33 | $45.16 | 874600 |
| 2023-06-26 | 33.01 | $44.92 | 614900 |
| 2023-06-23 | 33.43 | $44.98 | 1.5M |
| 2023-06-22 | 37.28 | $45.50 | 1.0M |
| 2023-06-21 | 39.70 | $45.79 | 703800 |
| 2023-06-20 | 39.79 | $45.80 | 600600 |
| 2023-06-16 | 42.92 | $46.16 | 725922 |
| 2023-06-15 | 45.27 | $46.41 | 442236 |
| 2023-06-14 | 43.87 | $46.29 | 362200 |
| 2023-06-13 | 46.31 | $46.55 | 344200 |
| 2023-06-12 | 47.17 | $46.64 | 221828 |
| 2023-06-09 | 43.62 | $46.32 | 276132 |
| 2023-06-08 | 44.78 | $46.45 | 197300 |
| 2023-06-07 | 46.69 | $46.66 | 552325 |
| 2023-06-06 | 45.54 | $46.55 | 370300 |
| 2023-06-05 | 44.50 | $46.45 | 285193 |
| 2023-06-02 | 46.09 | $46.64 | 588031 |
| 2023-06-01 | 36.86 | $45.82 | 561700 |
| 2023-05-31 | 37.60 | $45.92 | 653400 |
| 2023-05-30 | 32.68 | $45.54 | 275000 |
| 2023-05-26 | 27.54 | $45.18 | 396800 |
| 2023-05-25 | 28.64 | $45.37 | 453500 |
| 2023-05-24 | 30.14 | $45.62 | 709035 |
| 2023-05-23 | 30.94 | $45.75 | 377000 |
| 2023-05-22 | 29.71 | $45.66 | 403800 |
| 2023-05-19 | 28.09 | $45.54 | 546100 |
| 2023-05-18 | 30.01 | $45.89 | 712500 |
| 2023-05-17 | 30.12 | $45.91 | 778147 |
| 2023-05-16 | 20.11 | $45.20 | 2.9M |
| 2023-05-15 | 18.87 | $45.12 | 3.1M |
| 2023-05-12 | 36.86 | $47.76 | 425900 |
| 2023-05-11 | 37.50 | $47.81 | 540100 |
| 2023-05-10 | 40.31 | $48.02 | 498500 |
| 2023-05-09 | 42.16 | $48.15 | 347500 |
| 2023-05-08 | 46.04 | $48.40 | 769705 |
| 2023-05-05 | 45.85 | $48.39 | 783600 |
| 2023-05-04 | 33.17 | $47.82 | 410400 |
| 2023-05-03 | 35.83 | $48.01 | 672100 |
| 2023-05-02 | 36.41 | $48.05 | 512214 |
| 2023-05-01 | 35.91 | $48.03 | 300900 |
| 2023-04-28 | 37.29 | $48.13 | 390039 |
| 2023-04-27 | 39.76 | $48.30 | 436344 |
| 2023-04-26 | 45.67 | $48.65 | 520600 |
| 2023-04-25 | 48.00 | $48.77 | 334800 |
| 2023-04-24 | 48.78 | $48.81 | 251500 |
| 2023-04-21 | 49.36 | $48.84 | 831234 |
| 2023-04-20 | 50.49 | $48.90 | 1.6M |
| 2023-04-19 | 53.61 | $49.06 | 493600 |
| 2023-04-18 | 52.21 | $48.98 | 535308 |
| 2023-04-17 | 51.51 | $48.94 | 734221 |
| 2023-04-14 | 48.86 | $48.79 | 233544 |
| 2023-04-13 | 50.61 | $48.89 | 623700 |
| 2023-04-12 | 48.69 | $48.78 | 244600 |
| 2023-04-11 | 47.45 | $48.71 | 312200 |
| 2023-04-10 | 52.05 | $48.98 | 524000 |
| 2023-04-06 | 48.92 | $48.80 | 376508 |
| 2023-04-05 | 50.67 | $48.90 | 482307 |
| 2023-04-04 | 48.02 | $48.75 | 617311 |
| 2023-04-03 | 43.19 | $48.50 | 601600 |
| 2023-03-31 | 46.12 | $48.68 | 831349 |
| 2023-03-30 | 48.19 | $48.80 | 521800 |
| 2023-03-29 | 43.79 | $48.58 | 981900 |
| 2023-03-28 | 44.28 | $48.61 | 458840 |
| 2023-03-27 | 44.75 | $48.64 | 451900 |
| 2023-03-24 | 44.56 | $48.63 | 363200 |
| 2023-03-23 | 41.35 | $48.46 | 937443 |
| 2023-03-22 | 44.52 | $48.68 | 725300 |
| 2023-03-21 | 48.72 | $48.94 | 612944 |
| 2023-03-20 | 50.10 | $49.02 | 504600 |
| 2023-03-17 | 43.22 | $48.66 | 1.8M |
| 2023-03-16 | 47.54 | $48.91 | 872600 |
| 2023-03-15 | 47.91 | $48.93 | 597300 |
| 2023-03-14 | 48.26 | $48.95 | 685918 |
| 2023-03-13 | 45.81 | $48.82 | 942133 |
| 2023-03-10 | 48.85 | $49.00 | 945900 |
| 2023-03-09 | 50.44 | $49.09 | 1.0M |
| 2023-03-08 | 51.69 | $49.16 | 661652 |
| 2023-03-07 | 45.06 | $48.80 | 446900 |
| 2023-03-06 | 50.15 | $49.08 | 287633 |
| 2023-03-03 | 46.90 | $48.92 | 301800 |
| 2023-03-02 | 47.26 | $48.94 | 365708 |
| 2023-03-01 | 41.40 | $48.67 | 908523 |
| 2023-02-28 | 47.53 | $49.00 | 433329 |
| 2023-02-27 | 50.10 | $49.12 | 495400 |
| 2023-02-24 | 53.53 | $49.27 | 308700 |
| 2023-02-23 | 53.12 | $49.25 | 819400 |
| 2023-02-22 | 57.68 | $49.44 | 565500 |
| 2023-02-21 | 54.35 | $49.27 | 304100 |
| 2023-02-17 | 53.54 | $49.23 | 513548 |
| 2023-02-16 | 52.11 | $49.16 | 734402 |
| 2023-02-15 | 54.61 | $49.27 | 391100 |
| 2023-02-14 | 55.30 | $49.30 | 459600 |
| 2023-02-13 | 59.31 | $49.47 | 474400 |
| 2023-02-10 | 55.12 | $49.24 | 518100 |
| 2023-02-09 | 53.13 | $49.14 | 382533 |
| 2023-02-08 | 53.36 | $49.15 | 679000 |
| 2023-02-07 | 51.40 | $49.05 | 500608 |
| 2023-02-06 | 53.76 | $49.16 | 406021 |
| 2023-02-03 | 51.04 | $49.02 | 399937 |
| 2023-02-02 | 51.45 | $49.04 | 1.3M |
| 2023-02-01 | 55.93 | $49.25 | 1.4M |
| 2023-01-31 | 61.50 | $49.48 | 717200 |
| 2023-01-30 | 55.87 | $49.17 | 508901 |
| 2023-01-27 | 59.05 | $49.29 | 501700 |
| 2023-01-26 | 59.85 | $49.32 | 331400 |
| 2023-01-25 | 59.15 | $49.28 | 767700 |
| 2023-01-24 | 59.65 | $49.30 | 696047 |
| 2023-01-23 | 64.85 | $49.50 | 568007 |
| 2023-01-20 | 65.12 | $49.51 | 652433 |
| 2023-01-19 | 63.38 | $49.39 | 571618 |
| 2023-01-18 | 61.40 | $49.26 | 640741 |
| 2023-01-17 | 66.95 | $49.47 | 713800 |
| 2023-01-13 | 62.51 | $49.18 | 931500 |
| 2023-01-12 | 61.31 | $49.11 | 721300 |
| 2023-01-11 | 60.28 | $49.05 | 1.0M |
| 2023-01-10 | 59.95 | $49.03 | 682300 |
| 2023-01-09 | 60.44 | $49.05 | 776700 |
| 2023-01-06 | 59.97 | $49.02 | 672300 |
| 2023-01-05 | 58.27 | $48.91 | 447600 |
| 2023-01-04 | 60.49 | $49.01 | 525900 |
| 2023-01-03 | 60.35 | $49.00 | 538100 |
| 2022-12-30 | 57.24 | $48.79 | 433210 |
| 2022-12-29 | 63.05 | $49.05 | 432910 |
| 2022-12-28 | 60.87 | $48.90 | 279111 |
| 2022-12-27 | 59.67 | $48.82 | 244841 |
| 2022-12-23 | 58.46 | $48.74 | 322310 |
| 2022-12-22 | 56.27 | $48.60 | 517200 |
| 2022-12-21 | 61.07 | $48.82 | 382700 |
| 2022-12-20 | 61.07 | $48.82 | 618025 |
| 2022-12-19 | 62.38 | $48.88 | 331900 |
| 2022-12-16 | 65.26 | $49.01 | 1.6M |
| 2022-12-15 | 65.15 | $49.00 | 497138 |
| 2022-12-14 | 64.92 | $48.98 | 506038 |
| 2022-12-13 | 64.04 | $48.90 | 1.1M |
| 2022-12-12 | 67.05 | $49.05 | 647600 |
| 2022-12-09 | 65.51 | $48.90 | 403100 |
| 2022-12-08 | 66.90 | $48.97 | 456700 |
| 2022-12-07 | 67.09 | $48.98 | 768300 |
| 2022-12-06 | 67.46 | $49.00 | 545013 |
| 2022-12-05 | 65.57 | $48.79 | 593500 |
| 2022-12-02 | 66.26 | $48.83 | 556100 |
| 2022-12-01 | 64.66 | $48.65 | 911135 |
| 2022-11-30 | 70.90 | $49.00 | 1.1M |
| 2022-11-29 | 68.86 | $48.75 | 634038 |
| 2022-11-28 | 68.61 | $48.72 | 842844 |
| 2022-11-25 | 69.31 | $48.76 | 258900 |
| 2022-11-23 | 67.65 | $48.55 | 713444 |
| 2022-11-22 | 66.67 | $48.43 | 469100 |
| 2022-11-21 | 66.26 | $48.38 | 358011 |
| 2022-11-18 | 65.63 | $48.30 | 401800 |
| 2022-11-17 | 62.90 | $47.97 | 549045 |
| 2022-11-16 | 61.58 | $47.82 | 721500 |
| 2022-11-15 | 62.71 | $47.90 | 382500 |
| 2022-11-14 | 56.55 | $47.25 | 621037 |
| 2022-11-11 | 57.66 | $47.33 | 521300 |
| 2022-11-10 | 57.26 | $47.29 | 1.3M |
| 2022-11-09 | 56.68 | $47.23 | 932510 |
| 2022-11-08 | 55.03 | $47.06 | 554035 |
| 2022-11-07 | 51.96 | $46.76 | 633526 |
| 2022-11-04 | 53.82 | $46.92 | 544510 |
| 2022-11-03 | 51.56 | $46.70 | 372300 |
| 2022-11-02 | 51.14 | $46.66 | 585000 |
| 2022-11-01 | 50.94 | $46.64 | 437804 |
| 2022-10-31 | 49.27 | $46.47 | 490300 |
| 2022-10-28 | 47.99 | $46.34 | 1.0M |
| 2022-10-27 | 43.94 | $45.95 | 601200 |
| 2022-10-26 | 43.94 | $45.95 | 750523 |
| 2022-10-25 | 48.00 | $46.42 | 850770 |
| 2022-10-24 | 47.81 | $46.40 | 398300 |
| 2022-10-21 | 44.55 | $46.07 | 600434 |
| 2022-10-20 | 41.71 | $45.80 | 1.1M |
| 2022-10-19 | 45.92 | $46.31 | 538433 |
| 2022-10-18 | 44.03 | $46.13 | 763800 |
| 2022-10-17 | 43.40 | $46.07 | 566044 |
| 2022-10-14 | 39.54 | $45.71 | 877600 |
| 2022-10-13 | 43.97 | $46.27 | 1.4M |
| 2022-10-12 | 42.89 | $46.17 | 3.1M |
| 2022-10-11 | 39.89 | $45.90 | 1.1M |
| 2022-10-10 | 41.82 | $46.15 | 897000 |
| 2022-10-07 | 41.17 | $46.09 | 1.2M |
| 2022-10-06 | 41.99 | $46.20 | 1.1M |
| 2022-10-05 | 47.23 | $46.85 | 863018 |
| 2022-10-04 | 46.25 | $46.75 | 771200 |
| 2022-10-03 | 39.64 | $46.13 | 855900 |
| 2022-09-30 | 34.71 | $45.73 | 1.0M |
| 2022-09-29 | 36.63 | $46.00 | 1.3M |
| 2022-09-28 | 41.10 | $46.56 | 793234 |
| 2022-09-27 | 36.78 | $46.23 | 1.1M |
| 2022-09-26 | 39.63 | $46.57 | 941547 |
| 2022-09-23 | 41.23 | $46.75 | 944000 |
| 2022-09-22 | 45.50 | $47.19 | 915000 |
| 2022-09-21 | 45.61 | $47.20 | 478345 |
| 2022-09-20 | 48.06 | $47.44 | 614004 |
| 2022-09-19 | 52.19 | $47.81 | 370719 |
| 2022-09-16 | 48.80 | $47.51 | 848200 |
| 2022-09-15 | 46.02 | $47.28 | 425606 |
| 2022-09-14 | 46.34 | $47.31 | 824834 |
| 2022-09-13 | 44.18 | $47.13 | 737310 |
| 2022-09-12 | 46.55 | $47.37 | 2.3M |
| 2022-09-09 | 46.32 | $47.35 | 500200 |
| 2022-09-08 | 48.58 | $47.58 | 981311 |
| 2022-09-07 | 51.16 | $47.83 | 1.1M |
| 2022-09-06 | 46.99 | $47.44 | 374931 |
| 2022-09-02 | 49.03 | $47.64 | 493100 |
| 2022-09-01 | 52.27 | $47.94 | 533542 |
| 2022-08-31 | 46.58 | $47.43 | 436820 |
| 2022-08-30 | 46.99 | $47.47 | 606909 |
| 2022-08-29 | 48.44 | $47.61 | 397600 |
| 2022-08-26 | 48.44 | $47.61 | 241800 |
| 2022-08-25 | 50.96 | $47.86 | 131513 |
| 2022-08-24 | 49.36 | $47.70 | 214848 |
| 2022-08-23 | 48.66 | $47.63 | 190100 |
| 2022-08-22 | 50.74 | $47.85 | 335640 |
| 2022-08-19 | 52.90 | $48.07 | 353340 |
| 2022-08-18 | 55.98 | $48.37 | 257840 |
| 2022-08-17 | 55.32 | $48.29 | 238425 |
| 2022-08-16 | 55.42 | $48.30 | 360300 |
| 2022-08-15 | 59.23 | $48.68 | 376920 |
| 2022-08-12 | 58.73 | $48.61 | 542900 |
| 2022-08-11 | 54.02 | $47.99 | 383311 |
| 2022-08-10 | 60.47 | $48.60 | 350518 |
| 2022-08-09 | 57.72 | $48.25 | 492438 |
| 2022-08-08 | 56.32 | $48.08 | 202847 |
| 2022-08-05 | 56.53 | $48.10 | 337230 |
| 2022-08-04 | 57.55 | $48.20 | 557234 |
| 2022-08-03 | 60.55 | $48.49 | 378120 |
| 2022-08-02 | 57.50 | $48.07 | 494800 |
| 2022-08-01 | 59.48 | $48.26 | 262300 |
| 2022-07-29 | 59.58 | $48.27 | 430117 |
| 2022-07-28 | 61.39 | $48.45 | 514200 |
| 2022-07-27 | 54.71 | $47.53 | 324100 |
| 2022-07-26 | 54.47 | $47.50 | 354900 |
| 2022-07-25 | 54.31 | $47.48 | 298400 |
| 2022-07-22 | 50.27 | $46.98 | 290800 |
| 2022-07-21 | 48.09 | $46.73 | 315300 |
| 2022-07-20 | 49.75 | $46.93 | 929000 |
| 2022-07-19 | 53.80 | $47.39 | 296500 |
| 2022-07-18 | 52.11 | $47.18 | 364300 |
| 2022-07-15 | 52.11 | $47.18 | 304600 |
| 2022-07-14 | 52.36 | $47.21 | 263902 |
| 2022-07-13 | 52.76 | $47.26 | 632521 |
| 2022-07-12 | 54.24 | $47.45 | 1.1M |
| 2022-07-11 | 55.17 | $47.57 | 412827 |
| 2022-07-08 | 52.86 | $47.21 | 323936 |
| 2022-07-07 | 54.04 | $47.37 | 574900 |
| 2022-07-06 | 54.83 | $47.48 | 329349 |
| 2022-07-05 | 55.75 | $47.61 | 635200 |
| 2022-07-01 | 63.18 | $48.57 | 1.2M |
| 2022-06-30 | 58.90 | $47.78 | 511500 |
| 2022-06-29 | 57.47 | $47.54 | 368832 |
| 2022-06-28 | 55.89 | $47.28 | 497922 |
| 2022-06-27 | 55.59 | $47.23 | 665040 |
| 2022-06-24 | 59.04 | $47.68 | 1.3M |
| 2022-06-23 | 52.80 | $46.67 | 856645 |
| 2022-06-22 | 46.17 | $45.81 | 1.2M |
| 2022-06-21 | 37.22 | $44.89 | 826427 |
| 2022-06-17 | 36.45 | $44.82 | 779544 |
| 2022-06-16 | 30.85 | $44.33 | 597600 |
| 2022-06-15 | 33.24 | $44.75 | 706400 |
| 2022-06-14 | 32.77 | $44.71 | 1.2M |
| 2022-06-13 | 33.67 | $44.87 | 1.1M |
| 2022-06-10 | 40.08 | $45.85 | 371700 |
| 2022-06-09 | 45.64 | $46.51 | 430800 |
| 2022-06-08 | 48.45 | $46.80 | 346333 |
| 2022-06-07 | 57.07 | $47.55 | 985800 |
| 2022-06-06 | 53.96 | $47.25 | 603500 |
| 2022-06-03 | 54.97 | $47.33 | 223000 |
| 2022-06-02 | 56.99 | $47.49 | 205206 |
| 2022-06-01 | 56.52 | $47.44 | 254926 |
| 2022-05-31 | 57.61 | $47.53 | 395723 |
| 2022-05-27 | 57.35 | $47.50 | 223200 |
| 2022-05-26 | 56.24 | $47.37 | 234400 |
| 2022-05-25 | 57.11 | $47.45 | 395400 |
| 2022-05-24 | 52.01 | $46.87 | 307537 |
| 2022-05-23 | 51.35 | $46.80 | 238635 |
| 2022-05-20 | 46.98 | $46.36 | 554100 |
| 2022-05-19 | 49.38 | $46.61 | 745129 |
| 2022-05-18 | 49.86 | $46.66 | 549500 |
| 2022-05-17 | 52.19 | $46.90 | 468931 |
| 2022-05-16 | 47.64 | $46.43 | 1.1M |
| 2022-05-13 | 49.45 | $46.62 | 345506 |
| 2022-05-12 | 50.11 | $46.69 | 1.2M |
| 2022-05-11 | 37.16 | $45.56 | 576900 |
| 2022-05-10 | 34.88 | $45.40 | 598904 |
| 2022-05-09 | 36.29 | $45.58 | 1.3M |
| 2022-05-06 | 39.84 | $46.00 | 973800 |
| 2022-05-05 | 39.57 | $45.98 | 562100 |
| 2022-05-04 | 41.32 | $46.18 | 431711 |
| 2022-05-03 | 39.93 | $46.07 | 298041 |
| 2022-05-02 | 39.81 | $46.06 | 531100 |
| 2022-04-29 | 45.06 | $46.66 | 754800 |
| 2022-04-28 | 58.32 | $47.75 | 878536 |
| 2022-04-27 | 58.77 | $47.78 | 1.5M |
| 2022-04-26 | 59.80 | $47.85 | 1.1M |
| 2022-04-25 | 62.62 | $48.04 | 1.1M |
| 2022-04-22 | 60.18 | $47.78 | 309839 |
| 2022-04-21 | 60.61 | $47.81 | 467315 |
| 2022-04-20 | 61.46 | $47.87 | 796809 |
| 2022-04-19 | 60.94 | $47.81 | 382100 |
| 2022-04-18 | 60.44 | $47.75 | 614200 |
| 2022-04-14 | 64.24 | $48.04 | 663000 |
| 2022-04-13 | 63.94 | $48.00 | 297600 |
| 2022-04-12 | 62.30 | $47.78 | 344024 |
| 2022-04-11 | 63.05 | $47.84 | 287242 |
| 2022-04-08 | 63.16 | $47.85 | 634403 |
| 2022-04-07 | 61.14 | $47.56 | 664400 |
| 2022-04-06 | 64.88 | $47.88 | 659200 |
| 2022-04-05 | 62.42 | $47.52 | 656430 |
| 2022-04-04 | 65.19 | $47.75 | 694309 |
| 2022-04-01 | 65.30 | $47.76 | 888540 |
| 2022-03-31 | 64.75 | $47.67 | 554500 |
| 2022-03-30 | 70.17 | $48.13 | 990127 |
| 2022-03-29 | 65.04 | $47.28 | 1.0M |
| 2022-03-28 | 60.30 | $46.66 | 517512 |
| 2022-03-25 | 63.18 | $46.88 | 1.0M |
| 2022-03-24 | 58.94 | $46.38 | 398435 |
| 2022-03-23 | 58.21 | $46.30 | 629934 |
| 2022-03-22 | 54.77 | $45.94 | 787710 |
| 2022-03-21 | 57.52 | $46.16 | 560310 |
| 2022-03-18 | 57.24 | $46.13 | 883830 |
| 2022-03-17 | 57.24 | $46.13 | 462700 |
| 2022-03-16 | 52.87 | $45.66 | 1.4M |
| 2022-03-15 | 53.43 | $45.71 | 524124 |
| 2022-03-14 | 52.29 | $45.59 | 319800 |
| 2022-03-11 | 53.64 | $45.72 | 791600 |
| 2022-03-10 | 54.45 | $45.80 | 429824 |
| 2022-03-09 | 53.78 | $45.72 | 200822 |
| 2022-03-08 | 56.76 | $46.02 | 403200 |
| 2022-03-07 | 57.67 | $46.11 | 570100 |
| 2022-03-04 | 55.64 | $45.84 | 593648 |
| 2022-03-03 | 48.24 | $44.99 | 761318 |
| 2022-03-02 | 49.82 | $45.16 | 420612 |
| 2022-03-01 | 44.54 | $44.64 | 525100 |
| 2022-02-28 | 49.59 | $45.17 | 624447 |
| 2022-02-25 | 47.00 | $44.93 | 414923 |
| 2022-02-24 | 45.79 | $44.82 | 839200 |
| 2022-02-23 | 40.25 | $44.35 | 429300 |
| 2022-02-22 | 43.39 | $44.70 | 1.4M |
| 2022-02-18 | 43.39 | $44.70 | 366700 |
| 2022-02-17 | 43.27 | $44.69 | 426800 |
| 2022-02-16 | 44.73 | $44.86 | 408509 |
| 2022-02-15 | 42.46 | $44.65 | 650300 |
| 2022-02-14 | 38.57 | $44.31 | 402800 |
| 2022-02-11 | 41.30 | $44.66 | 353345 |
| 2022-02-10 | 45.97 | $45.19 | 871702 |
| 2022-02-09 | 49.70 | $45.56 | 385700 |
| 2022-02-08 | 49.70 | $45.56 | 734138 |
| 2022-02-07 | 48.89 | $45.48 | 2.0M |
| 2022-02-04 | 48.60 | $45.45 | 1.2M |
| 2022-02-03 | 49.23 | $45.52 | 691800 |
| 2022-02-02 | 42.23 | $44.83 | 758300 |
| 2022-02-01 | 38.61 | $44.52 | 386730 |
| 2022-01-31 | 40.89 | $44.81 | 417300 |
| 2022-01-28 | 37.00 | $44.49 | 420932 |
| 2022-01-27 | 35.75 | $44.39 | 598505 |
| 2022-01-26 | 34.00 | $44.25 | 562500 |
| 2022-01-25 | 34.77 | $44.37 | 1.1M |
| 2022-01-24 | 37.31 | $44.75 | 921423 |
| 2022-01-21 | 41.65 | $45.32 | 1.3M |
| 2022-01-20 | 37.66 | $44.99 | 763204 |
| 2022-01-19 | 37.81 | $45.01 | 757700 |
| 2022-01-18 | 39.67 | $45.26 | 634647 |
| 2022-01-14 | 48.02 | $46.19 | 719400 |
| 2022-01-13 | 44.94 | $45.93 | 422000 |
| 2022-01-12 | 43.97 | $45.85 | 907328 |
| 2022-01-11 | 42.90 | $45.76 | 776320 |
| 2022-01-10 | 46.37 | $46.13 | 1.2M |
| 2022-01-07 | 44.53 | $45.97 | 1.1M |
| 2022-01-06 | 44.53 | $45.97 | 569800 |
| 2022-01-05 | 40.97 | $45.66 | 1.8M |
| 2022-01-04 | 40.97 | $45.66 | 844300 |
| 2022-01-03 | 38.33 | $45.43 | 361400 |
| 2021-12-31 | 39.65 | $45.61 | 266529 |
| 2021-12-30 | 41.46 | $45.85 | 585500 |
| 2021-12-29 | 38.92 | $45.62 | 522343 |
| 2021-12-28 | 38.37 | $45.57 | 351700 |
| 2021-12-27 | 33.71 | $45.16 | 631600 |
| 2021-12-23 | 32.65 | $45.07 | 1.8M |
| 2021-12-22 | 31.49 | $44.97 | 515700 |
| 2021-12-21 | 29.53 | $44.80 | 303800 |
| 2021-12-20 | 29.96 | $44.89 | 693500 |
| 2021-12-17 | 30.81 | $45.07 | 1.6M |
| 2021-12-16 | 30.91 | $45.09 | 489006 |
| 2021-12-15 | 33.14 | $45.56 | 839700 |
| 2021-12-14 | 29.97 | $45.25 | 625100 |
| 2021-12-13 | 30.15 | $45.29 | 1.4M |
| 2021-12-10 | 31.32 | $45.56 | 2.4M |
| 2021-12-09 | 24.94 | $44.94 | 6.1M |
| 2021-12-08 | 27.66 | $45.63 | 968600 |
| 2021-12-07 | 28.08 | $45.73 | 698621 |
| 2021-12-06 | 26.70 | $45.60 | 1.3M |
| 2021-12-03 | 23.15 | $45.27 | 1.1M |
| 2021-12-02 | 21.95 | $45.16 | 3.5M |
| 2021-12-01 | 37.14 | $48.20 | 1.6M |
| 2021-11-30 | 47.92 | $49.24 | 768907 |
| 2021-11-29 | 52.97 | $49.60 | 376400 |
| 2021-11-26 | 53.26 | $49.62 | 356011 |
| 2021-11-24 | 55.48 | $49.77 | 358905 |
| 2021-11-23 | 55.77 | $49.79 | 407400 |
| 2021-11-22 | 55.32 | $49.75 | 275641 |
| 2021-11-19 | 51.84 | $49.45 | 700328 |
| 2021-11-18 | 54.25 | $49.63 | 296743 |
| 2021-11-17 | 54.79 | $49.67 | 753212 |
| 2021-11-16 | 54.92 | $49.68 | 576705 |
| 2021-11-15 | 55.79 | $49.75 | 1.2M |
| 2021-11-12 | 45.39 | $48.87 | 317300 |
| 2021-11-11 | 43.08 | $48.71 | 309219 |
| 2021-11-10 | 44.31 | $48.82 | 308347 |
| 2021-11-09 | 45.77 | $48.95 | 483600 |
| 2021-11-08 | 43.45 | $48.78 | 529946 |
| 2021-11-05 | 39.71 | $48.52 | 823800 |
| 2021-11-04 | 35.49 | $48.25 | 1.1M |
| 2021-11-03 | 24.33 | $47.65 | 3.6M |
| 2021-11-02 | 31.05 | $48.44 | 1.9M |
| 2021-11-01 | 54.34 | $49.73 | 506509 |
| 2021-10-29 | 54.94 | $49.75 | 388031 |
| 2021-10-28 | 64.93 | $50.04 | 287847 |
| 2021-10-27 | 58.51 | $49.78 | 340506 |
| 2021-10-26 | 59.30 | $49.80 | 237200 |
| 2021-10-25 | 56.50 | $49.70 | 297902 |
| 2021-10-22 | 56.21 | $49.69 | 507506 |
| 2021-10-21 | 58.40 | $49.75 | 357709 |
| 2021-10-20 | 59.88 | $49.79 | 500100 |
| 2021-10-19 | 57.31 | $49.69 | 408200 |
| 2021-10-18 | 56.79 | $49.67 | 262500 |
| 2021-10-15 | 55.49 | $49.62 | 531307 |
| 2021-10-14 | 55.81 | $49.63 | 261700 |
| 2021-10-13 | 55.56 | $49.62 | 240100 |
| 2021-10-12 | 55.85 | $49.63 | 240547 |
| 2021-10-11 | 54.26 | $49.56 | 161600 |
| 2021-10-08 | 55.07 | $49.59 | 557228 |
| 2021-10-07 | 62.47 | $49.84 | 1.0M |
| 2021-10-06 | 62.08 | $49.82 | 674500 |
| 2021-10-05 | 54.76 | $49.49 | 767219 |
| 2021-10-04 | 58.33 | $49.60 | 576607 |
| 2021-10-01 | 58.99 | $49.62 | 531438 |
| 2021-09-30 | 55.64 | $49.48 | 345141 |
| 2021-09-29 | 57.55 | $49.54 | 532033 |
| 2021-09-28 | 54.05 | $49.40 | 621700 |
| 2021-09-27 | 57.26 | $49.50 | 531000 |
| 2021-09-24 | 57.26 | $49.50 | 438300 |
| 2021-09-23 | 57.56 | $49.51 | 335800 |
| 2021-09-22 | 57.56 | $49.51 | 841000 |
| 2021-09-21 | 57.56 | $49.51 | 612700 |
| 2021-09-20 | 57.83 | $49.52 | 980200 |
| 2021-09-17 | 55.68 | $49.41 | 2.1M |
| 2021-09-16 | 58.52 | $49.52 | 675400 |
| 2021-09-15 | 61.21 | $49.62 | 626600 |
| 2021-09-14 | 61.21 | $49.62 | 423300 |
| 2021-09-13 | 64.13 | $49.73 | 489631 |
| 2021-09-10 | 62.91 | $49.65 | 760400 |
| 2021-09-09 | 62.91 | $49.65 | 1.2M |
| 2021-09-08 | 67.60 | $49.83 | 1.4M |
| 2021-09-07 | 64.38 | $49.60 | 816131 |
| 2021-09-03 | 65.45 | $49.64 | 385300 |
| 2021-09-02 | 64.75 | $49.59 | 720515 |
| 2021-09-01 | 65.00 | $49.60 | 752700 |
| 2021-08-31 | 63.67 | $49.50 | 584100 |
| 2021-08-30 | 66.06 | $49.60 | 817943 |
| 2021-08-27 | 67.51 | $49.66 | 1.1M |
| 2021-08-26 | 67.39 | $49.65 | 1.0M |
| 2021-08-25 | 66.73 | $49.59 | 1.1M |
| 2021-08-24 | 66.41 | $49.56 | 1.8M |
| 2021-08-23 | 55.48 | $48.76 | 498900 |
| 2021-08-20 | 60.63 | $48.98 | 488400 |
| 2021-08-19 | 53.10 | $48.58 | 393802 |
| 2021-08-18 | 52.89 | $48.57 | 353415 |
| 2021-08-17 | 54.06 | $48.62 | 522602 |
| 2021-08-16 | 49.37 | $48.40 | 430900 |
| 2021-08-13 | 46.29 | $48.27 | 589106 |
| 2021-08-12 | 35.73 | $47.90 | 605500 |
| 2021-08-11 | 31.95 | $47.79 | 405800 |
| 2021-08-10 | 22.51 | $47.55 | 402900 |
| 2021-08-09 | 24.82 | $47.72 | 575813 |
| 2021-08-06 | 24.39 | $47.71 | 543619 |
| 2021-08-05 | 27.92 | $47.94 | 536028 |
| 2021-08-04 | 30.68 | $48.09 | 1.2M |
| 2021-08-03 | 35.06 | $48.29 | 500200 |
| 2021-08-02 | 36.03 | $48.33 | 936123 |
| 2021-07-30 | 36.03 | $48.33 | 552200 |
| 2021-07-29 | 35.63 | $48.32 | 296700 |
| 2021-07-28 | 36.73 | $48.37 | 311235 |
| 2021-07-27 | 36.73 | $48.37 | 536228 |
| 2021-07-26 | 42.16 | $48.60 | 216100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.96
2026-07-24
Close Price
$58.31
Vol: 40532
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -3.96 | $58.31 | 40532 |
| 2026-07-23 | -4.32 | $58.30 | 461435 |
| 2026-07-22 | -4.32 | $58.30 | 788025 |
| 2026-07-21 | -2.00 | $58.09 | 891500 |
| 2026-07-20 | -6.49 | $57.80 | 1.3M |
| 2026-07-17 | -18.43 | $57.41 | 1.5M |
| 2026-07-16 | -9.81 | $57.57 | 1.1M |
| 2026-07-15 | -31.31 | $57.11 | 830900 |
| 2026-07-14 | -36.45 | $57.00 | 523529 |
| 2026-07-13 | -32.24 | $57.09 | 446523 |
| 2026-07-10 | -42.52 | $56.87 | 482022 |
| 2026-07-09 | -58.53 | $56.54 | 2.3M |
| 2026-07-08 | -69.84 | $56.40 | 880743 |
| 2026-07-07 | -74.93 | $56.57 | 1.1M |
| 2026-07-06 | -73.96 | $56.64 | 1.5M |
| 2026-07-02 | -66.15 | $56.94 | 7.1M |
| 2026-07-01 | -91.15 | $56.72 | 1.4M |
| 2026-06-30 | -89.18 | $56.78 | 1.6M |
| 2026-06-29 | -84.92 | $56.91 | 1.6M |
| 2026-06-26 | -77.70 | $57.13 | 4.9M |
| 2026-06-25 | -66.12 | $57.49 | 1.1M |
| 2026-06-24 | -66.56 | $57.48 | 1.2M |
| 2026-06-23 | -70.45 | $57.36 | 1.4M |
| 2026-06-22 | -70.78 | $57.35 | 1.4M |
| 2026-06-18 | -80.19 | $57.06 | 3.7M |
| 2026-06-17 | -100.00 | $56.45 | 2.0M |
| 2026-06-16 | -87.75 | $56.88 | 2.5M |
| 2026-06-15 | -94.30 | $57.05 | 1.1M |
| 2026-06-12 | -93.92 | $57.06 | 1.9M |
| 2026-06-11 | -95.60 | $57.14 | 2.5M |
| 2026-06-10 | -88.89 | $57.45 | 1.8M |
| 2026-06-09 | -74.79 | $57.78 | 2.4M |
| 2026-06-08 | -61.54 | $58.09 | 5.8M |
| 2026-06-05 | -33.33 | $59.33 | 944600 |
| 2026-06-04 | -41.67 | $59.28 | 734800 |
| 2026-06-03 | -85.00 | $59.02 | 1.7M |
| 2026-06-02 | -50.00 | $59.23 | 942600 |
| 2026-06-01 | -73.33 | $59.09 | 1.4M |
| 2026-05-29 | -50.79 | $59.21 | 1.9M |
| 2026-05-28 | -13.95 | $59.41 | 871224 |
| 2026-05-27 | -5.81 | $59.48 | 988700 |
| 2026-05-26 | -8.24 | $59.45 | 1.3M |
| 2026-05-22 | -3.61 | $59.47 | 1.1M |
| 2026-05-21 | -3.61 | $59.47 | 1.1M |
| 2026-05-20 | -2.41 | $59.48 | 1.4M |
| 2026-05-19 | -6.02 | $59.45 | 982700 |
| 2026-05-18 | -6.17 | $59.43 | 1.7M |
| 2026-05-15 | -28.40 | $59.25 | 1.7M |
| 2026-05-14 | -17.28 | $59.34 | 879554 |
| 2026-05-13 | -1.45 | $59.35 | 1.2M |
| 2026-05-12 | -10.14 | $59.29 | 1.0M |
| 2026-05-11 | -7.94 | $59.25 | 1.2M |
| 2026-05-08 | -49.21 | $58.99 | 4.4M |
| 2026-05-07 | -9.52 | $59.24 | 2.2M |
| 2026-05-06 | -16.13 | $59.19 | 1.8M |
| 2026-05-05 | -24.24 | $59.17 | 1.3M |
| 2026-05-04 | -21.21 | $59.19 | 1.1M |
| 2026-05-01 | -19.70 | $59.20 | 2.0M |
| 2026-04-30 | -34.18 | $59.06 | 1.2M |
| 2026-04-29 | -47.47 | $58.86 | 1.0M |
| 2026-04-28 | -33.33 | $58.97 | 829000 |
| 2026-04-27 | -37.96 | $58.92 | 1.2M |
| 2026-04-24 | -28.70 | $59.02 | 921900 |
| 2026-04-23 | -30.56 | $59.00 | 1.2M |
| 2026-04-22 | -47.22 | $58.82 | 938330 |
| 2026-04-21 | -30.63 | $58.99 | 1.7M |
| 2026-04-20 | -32.14 | $58.97 | 870219 |
| 2026-04-17 | -27.27 | $58.97 | 899800 |
| 2026-04-16 | -25.76 | $58.99 | 1.3M |
| 2026-04-15 | -22.73 | $59.03 | 970210 |
| 2026-04-14 | -16.67 | $59.11 | 1.1M |
| 2026-04-13 | -18.94 | $59.08 | 830900 |
| 2026-04-10 | -11.36 | $59.18 | 1.0M |
| 2026-04-09 | -20.45 | $59.06 | 2.1M |
| 2026-04-08 | -12.12 | $59.17 | 1.7M |
| 2026-04-07 | 0.00 | $59.13 | 1.4M |
| 2026-04-06 | -6.32 | $58.90 | 946101 |
| 2026-04-02 | -15.15 | $58.85 | 1.4M |
| 2026-04-01 | -33.98 | $58.69 | 858749 |
| 2026-03-31 | -59.82 | $58.46 | 1.2M |
| 2026-03-30 | -45.69 | $58.64 | 1.5M |
| 2026-03-27 | -74.42 | $58.34 | 1.2M |
| 2026-03-26 | -81.40 | $58.25 | 953700 |
| 2026-03-25 | -80.95 | $58.29 | 1.6M |
| 2026-03-24 | -66.67 | $58.50 | 1.3M |
| 2026-03-23 | -72.11 | $58.42 | 1.8M |
| 2026-03-20 | -95.92 | $58.07 | 3.0M |
| 2026-03-19 | -85.61 | $58.29 | 1.3M |
| 2026-03-18 | -93.18 | $58.25 | 1.9M |
| 2026-03-17 | -91.89 | $58.46 | 1.4M |
| 2026-03-16 | -83.78 | $58.55 | 1.2M |
| 2026-03-13 | -57.14 | $58.85 | 1.2M |
| 2026-03-12 | -71.30 | $58.70 | 1.8M |
| 2026-03-11 | -100.00 | $58.52 | 1.2M |
| 2026-03-10 | -70.71 | $58.82 | 1.2M |
| 2026-03-09 | -70.71 | $58.82 | 1.1M |
| 2026-03-06 | -64.65 | $58.88 | 1.3M |
| 2026-03-05 | -56.57 | $58.96 | 1.3M |
| 2026-03-04 | -52.53 | $59.00 | 1.8M |
| 2026-03-03 | -59.60 | $58.93 | 1.5M |
| 2026-03-02 | -32.32 | $59.20 | 1.4M |
| 2026-02-27 | -50.51 | $59.02 | 1.2M |
| 2026-02-26 | -37.37 | $59.15 | 963700 |
| 2026-02-25 | -8.08 | $59.44 | 986037 |
| 2026-02-24 | -42.42 | $59.10 | 1.4M |
| 2026-02-23 | -78.31 | $58.87 | 969500 |
| 2026-02-20 | -56.63 | $59.05 | 2.3M |
| 2026-02-19 | -81.93 | $58.84 | 1.6M |
| 2026-02-18 | -32.53 | $59.25 | 808700 |
| 2026-02-17 | -22.89 | $59.33 | 757819 |
| 2026-02-13 | -28.92 | $59.28 | 1.2M |
| 2026-02-12 | -26.51 | $59.30 | 1.4M |
| 2026-02-11 | -19.23 | $59.32 | 947600 |
| 2026-02-10 | -39.74 | $59.16 | 1.0M |
| 2026-02-09 | -62.82 | $58.98 | 828231 |
| 2026-02-06 | -61.54 | $58.99 | 1.6M |
| 2026-02-05 | -56.41 | $59.03 | 1.5M |
| 2026-02-04 | -71.79 | $58.91 | 945116 |
| 2026-02-03 | -71.79 | $58.91 | 657746 |
| 2026-02-02 | -93.59 | $58.74 | 1.2M |
| 2026-01-30 | -70.51 | $58.92 | 826336 |
| 2026-01-29 | -34.33 | $59.24 | 1.3M |
| 2026-01-28 | -25.37 | $59.30 | 1.1M |
| 2026-01-27 | -31.34 | $59.26 | 1.0M |
| 2026-01-26 | -40.30 | $59.20 | 3.4M |
| 2026-01-23 | -35.94 | $59.24 | 656623 |
| 2026-01-22 | -25.37 | $59.30 | 486321 |
| 2026-01-21 | -17.57 | $59.31 | 838600 |
| 2026-01-20 | -1.64 | $59.30 | 555048 |
| 2026-01-16 | -8.00 | $59.16 | 745000 |
| 2026-01-15 | -33.33 | $59.03 | 716600 |
| 2026-01-14 | -19.61 | $59.10 | 509900 |
| 2026-01-13 | -37.25 | $59.01 | 459700 |
| 2026-01-12 | -33.33 | $58.96 | 1.0M |
| 2026-01-09 | -28.74 | $58.95 | 741900 |
| 2026-01-08 | -10.53 | $59.10 | 551527 |
| 2026-01-07 | -2.15 | $59.13 | 590410 |
| 2026-01-06 | -14.74 | $59.01 | 858600 |
| 2026-01-05 | -15.69 | $58.96 | 765600 |
| 2026-01-02 | -6.54 | $59.05 | 561600 |
| 2025-12-31 | -21.62 | $58.88 | 621748 |
| 2025-12-30 | -16.07 | $58.94 | 1.1M |
| 2025-12-29 | -15.18 | $58.95 | 698016 |
| 2025-12-26 | -17.86 | $58.92 | 460100 |
| 2025-12-24 | -14.17 | $58.95 | 183800 |
| 2025-12-23 | -8.66 | $59.00 | 555300 |
| 2025-12-22 | -10.66 | $58.93 | 662100 |
| 2025-12-19 | -22.79 | $58.75 | 2.6M |
| 2025-12-18 | -7.35 | $58.96 | 1.4M |
| 2025-12-17 | -18.06 | $58.71 | 748100 |
| 2025-12-16 | -16.67 | $58.73 | 903129 |
| 2025-12-15 | -2.88 | $58.88 | 860003 |
| 2025-12-12 | -2.99 | $58.81 | 1.2M |
| 2025-12-11 | -21.26 | $58.47 | 1.0M |
| 2025-12-10 | -12.50 | $58.38 | 1.5M |
| 2025-12-09 | -25.00 | $58.25 | 735727 |
| 2025-12-08 | -23.20 | $58.22 | 992721 |
| 2025-12-05 | -15.60 | $58.23 | 565724 |
| 2025-12-04 | -20.65 | $58.13 | 729211 |
| 2025-12-03 | -15.48 | $58.21 | 934700 |
| 2025-12-02 | -27.16 | $58.01 | 763414 |
| 2025-12-01 | -3.03 | $58.40 | 594607 |
| 2025-11-28 | 0.00 | $58.45 | 397300 |
| 2025-11-26 | -6.85 | $58.15 | 763500 |
| 2025-11-25 | -17.69 | $57.99 | 826147 |
| 2025-11-24 | -6.08 | $58.16 | 1.2M |
| 2025-11-21 | -11.41 | $58.08 | 1.2M |
| 2025-11-20 | -13.11 | $57.79 | 614722 |
| 2025-11-19 | -14.75 | $57.77 | 546317 |
| 2025-11-18 | -17.21 | $57.74 | 559100 |
| 2025-11-17 | -12.30 | $57.80 | 519829 |
| 2025-11-14 | -5.13 | $57.84 | 705326 |
| 2025-11-13 | -32.48 | $57.52 | 1.2M |
| 2025-11-12 | -14.53 | $57.73 | 569559 |
| 2025-11-11 | -11.97 | $57.76 | 607500 |
| 2025-11-10 | -9.40 | $57.79 | 786300 |
| 2025-11-07 | 0.00 | $57.34 | 1.0M |
| 2025-11-06 | -16.13 | $57.07 | 1.1M |
| 2025-11-05 | -27.27 | $56.95 | 416813 |
| 2025-11-04 | -27.27 | $56.95 | 466200 |
| 2025-11-03 | -36.36 | $56.90 | 612300 |
| 2025-10-31 | -54.55 | $56.80 | 506000 |
| 2025-10-30 | -50.91 | $56.82 | 416000 |
| 2025-10-29 | -49.09 | $56.83 | 697300 |
| 2025-10-28 | -50.00 | $56.80 | 870000 |
| 2025-10-27 | -55.00 | $56.77 | 756300 |
| 2025-10-24 | -50.00 | $56.80 | 1.0M |
| 2025-10-23 | -15.00 | $57.01 | 1.2M |
| 2025-10-22 | -15.00 | $57.01 | 1.0M |
| 2025-10-21 | -5.00 | $57.07 | 586910 |
| 2025-10-20 | -5.08 | $57.06 | 455801 |
| 2025-10-17 | -16.95 | $56.99 | 611100 |
| 2025-10-16 | -18.33 | $56.98 | 619223 |
| 2025-10-15 | -16.67 | $56.99 | 770143 |
| 2025-10-14 | -36.67 | $56.87 | 712200 |
| 2025-10-13 | -30.00 | $56.91 | 720954 |
| 2025-10-10 | -78.33 | $56.62 | 1.3M |
| 2025-10-09 | -40.00 | $56.85 | 944800 |
| 2025-10-08 | -45.00 | $56.82 | 602701 |
| 2025-10-07 | -48.33 | $56.80 | 721537 |
| 2025-10-06 | -40.00 | $56.85 | 863009 |
| 2025-10-03 | -23.33 | $56.95 | 793345 |
| 2025-10-02 | -32.08 | $56.85 | 759306 |
| 2025-10-01 | -47.17 | $56.77 | 1.5M |
| 2025-09-30 | -88.68 | $56.55 | 841179 |
| 2025-09-29 | -84.91 | $56.57 | 1.2M |
| 2025-09-26 | -73.58 | $56.63 | 800800 |
| 2025-09-25 | -69.81 | $56.65 | 631100 |
| 2025-09-24 | -32.08 | $56.85 | 512400 |
| 2025-09-23 | -24.53 | $56.89 | 947922 |
| 2025-09-22 | -33.96 | $56.84 | 1.2M |
| 2025-09-19 | -84.91 | $56.57 | 2.5M |
| 2025-09-18 | -56.60 | $56.72 | 905225 |
| 2025-09-17 | -77.36 | $56.61 | 1.0M |
| 2025-09-16 | -73.58 | $56.63 | 903257 |
| 2025-09-15 | -24.53 | $56.89 | 1.0M |
| 2025-09-12 | -38.33 | $56.86 | 634000 |
| 2025-09-11 | -21.67 | $56.96 | 714600 |
| 2025-09-10 | -46.48 | $56.87 | 601332 |
| 2025-09-09 | -50.70 | $56.84 | 704247 |
| 2025-09-08 | -66.20 | $56.73 | 853400 |
| 2025-09-05 | -46.48 | $56.87 | 478400 |
| 2025-09-04 | -53.52 | $56.82 | 729400 |
| 2025-09-03 | -71.83 | $56.69 | 526000 |
| 2025-09-02 | -64.79 | $56.74 | 538209 |
| 2025-08-29 | -78.87 | $56.64 | 643600 |
| 2025-08-28 | -98.59 | $56.50 | 944000 |
| 2025-08-27 | -77.46 | $56.65 | 885900 |
| 2025-08-26 | -70.42 | $56.70 | 681700 |
| 2025-08-25 | -61.97 | $56.76 | 878600 |
| 2025-08-22 | -66.20 | $56.73 | 1.2M |
| 2025-08-21 | -91.55 | $56.55 | 661200 |
| 2025-08-20 | -92.96 | $56.55 | 1.5M |
| 2025-08-19 | -76.06 | $56.67 | 2.0M |
| 2025-08-18 | -83.70 | $56.65 | 1.2M |
| 2025-08-15 | -57.61 | $56.89 | 1.4M |
| 2025-08-14 | -47.83 | $56.98 | 657400 |
| 2025-08-13 | -41.30 | $57.04 | 1.0M |
| 2025-08-12 | -35.87 | $57.09 | 1.0M |
| 2025-08-11 | -40.21 | $57.03 | 980307 |
| 2025-08-08 | -58.41 | $56.76 | 1.3M |
| 2025-08-07 | -26.23 | $57.10 | 1.2M |
| 2025-08-06 | -29.51 | $57.06 | 1.3M |
| 2025-08-05 | -48.36 | $56.83 | 1.5M |
| 2025-08-04 | -23.20 | $57.13 | 1.2M |
| 2025-08-01 | -57.60 | $56.70 | 1.2M |
| 2025-07-31 | -50.40 | $56.79 | 821300 |
| 2025-07-30 | -59.20 | $56.68 | 965224 |
| 2025-07-29 | -51.20 | $56.78 | 1.2M |
| 2025-07-28 | -45.60 | $56.85 | 1.9M |
| 2025-07-25 | -25.60 | $57.10 | 494929 |
| 2025-07-24 | -35.20 | $56.98 | 723900 |
| 2025-07-23 | -25.60 | $57.10 | 863200 |
| 2025-07-22 | -30.40 | $57.04 | 1.2M |
| 2025-07-21 | -0.83 | $57.36 | 1.2M |
| 2025-07-18 | -11.69 | $56.85 | 1.7M |
| 2025-07-17 | -32.00 | $56.68 | 867103 |
| 2025-07-16 | -13.11 | $56.70 | 1.8M |
| 2025-07-15 | -19.67 | $56.66 | 1.4M |
| 2025-07-14 | -16.39 | $56.68 | 1.9M |
| 2025-07-11 | -75.36 | $56.34 | 1.9M |
| 2025-07-10 | -87.14 | $56.26 | 1.6M |
| 2025-07-09 | -81.43 | $56.30 | 1.2M |
| 2025-07-08 | -75.71 | $56.34 | 972228 |
| 2025-07-07 | -80.88 | $56.32 | 965307 |
| 2025-07-03 | -84.29 | $56.32 | 915100 |
| 2025-07-02 | -90.12 | $56.29 | 1.3M |
| 2025-07-01 | -64.20 | $56.50 | 1.6M |
| 2025-06-30 | -86.42 | $56.32 | 2.0M |
| 2025-06-27 | -95.00 | $56.26 | 2.6M |
| 2025-06-26 | -78.75 | $56.39 | 1.5M |
| 2025-06-25 | -100.00 | $56.27 | 1.2M |
| 2025-06-24 | -75.00 | $56.52 | 2.5M |
| 2025-06-23 | -65.91 | $56.60 | 1.2M |
| 2025-06-20 | -80.65 | $56.43 | 1.7M |
| 2025-06-18 | -65.59 | $56.57 | 905700 |
| 2025-06-17 | -94.62 | $56.30 | 1.1M |
| 2025-06-16 | -69.23 | $56.57 | 808240 |
| 2025-06-13 | -15.96 | $56.54 | 788700 |
| 2025-06-12 | -11.70 | $56.74 | 703000 |
| 2025-06-11 | -9.77 | $56.77 | 1.0M |
| 2025-06-10 | -12.97 | $56.60 | 1.1M |
| 2025-06-09 | -13.53 | $56.57 | 871416 |
| 2025-06-06 | -9.47 | $56.75 | 749233 |
| 2025-06-05 | -14.74 | $56.45 | 1.9M |
| 2025-06-04 | -13.16 | $56.54 | 1.2M |
| 2025-06-03 | -12.46 | $56.58 | 1.0M |
| 2025-06-02 | -13.16 | $56.54 | 1.1M |
| 2025-05-30 | -10.53 | $56.69 | 1.2M |
| 2025-05-29 | -9.65 | $56.74 | 2.4M |
| 2025-05-28 | -13.68 | $56.51 | 1.8M |
| 2025-05-27 | -6.84 | $56.90 | 2.4M |
| 2025-05-23 | -10.00 | $56.72 | 3.2M |
| 2025-05-22 | -15.96 | $56.38 | 2.8M |
| 2025-05-21 | -17.37 | $56.30 | 4.2M |
| 2025-05-20 | -15.61 | $56.40 | 5.9M |
| 2025-05-19 | -12.63 | $56.57 | 9.0M |
| 2025-05-16 | -66.79 | $52.88 | 2.2M |
| 2025-05-15 | -59.59 | $53.27 | 916400 |
| 2025-05-14 | -62.92 | $53.09 | 2.2M |
| 2025-05-13 | -60.89 | $53.20 | 954700 |
| 2025-05-12 | -64.58 | $53.00 | 2.0M |
| 2025-05-09 | -30.61 | $52.89 | 714800 |
| 2025-05-08 | -31.21 | $52.67 | 497335 |
| 2025-05-07 | -20.00 | $52.93 | 672331 |
| 2025-05-06 | -24.43 | $52.64 | 542900 |
| 2025-05-05 | -25.65 | $52.56 | 881309 |
| 2025-05-02 | -10.38 | $53.56 | 452233 |
| 2025-05-01 | -19.00 | $53.02 | 612651 |
| 2025-04-30 | -16.64 | $53.20 | 927021 |
| 2025-04-29 | -9.23 | $53.69 | 797800 |
| 2025-04-28 | -13.31 | $53.42 | 373105 |
| 2025-04-25 | -20.12 | $52.97 | 545100 |
| 2025-04-24 | -9.08 | $53.70 | 695126 |
| 2025-04-23 | -15.28 | $53.40 | 493305 |
| 2025-04-22 | -16.54 | $53.34 | 639306 |
| 2025-04-21 | -44.96 | $51.51 | 1.3M |
| 2025-04-17 | -17.72 | $53.40 | 934300 |
| 2025-04-16 | -33.70 | $52.57 | 536316 |
| 2025-04-15 | -30.84 | $52.78 | 733200 |
| 2025-04-14 | -34.06 | $52.84 | 1.3M |
| 2025-04-11 | -48.27 | $51.73 | 1.5M |
| 2025-04-10 | -69.65 | $50.06 | 947024 |
| 2025-04-09 | -59.41 | $50.86 | 2.3M |
| 2025-04-08 | -91.48 | $48.95 | 1.6M |
| 2025-04-07 | -86.27 | $49.78 | 1.9M |
| 2025-04-04 | -51.15 | $51.26 | 1.4M |
| 2025-04-03 | -18.09 | $54.00 | 1.1M |
| 2025-04-02 | -20.02 | $53.84 | 905935 |
| 2025-04-01 | -24.00 | $53.51 | 1.4M |
| 2025-03-31 | -24.37 | $53.48 | 1.5M |
| 2025-03-28 | -23.16 | $53.58 | 1.3M |
| 2025-03-27 | -21.83 | $53.69 | 660800 |
| 2025-03-26 | -23.28 | $53.57 | 887662 |
| 2025-03-25 | -17.97 | $54.01 | 1.3M |
| 2025-03-24 | -14.11 | $54.33 | 1.0M |
| 2025-03-21 | -18.09 | $54.00 | 1.8M |
| 2025-03-20 | -17.37 | $54.06 | 1.2M |
| 2025-03-19 | -12.91 | $54.43 | 1.7M |
| 2025-03-18 | -13.15 | $54.41 | 3.1M |
| 2025-03-17 | -27.05 | $52.82 | 1.2M |
| 2025-03-14 | -19.12 | $53.43 | 1.9M |
| 2025-03-13 | -48.50 | $51.17 | 1.1M |
| 2025-03-12 | -48.24 | $51.19 | 1.1M |
| 2025-03-11 | -48.37 | $51.18 | 3.8M |
| 2025-03-10 | -91.42 | $47.87 | 1.6M |
| 2025-03-07 | -94.68 | $47.78 | 1.5M |
| 2025-03-06 | -91.36 | $48.98 | 1.0M |
| 2025-03-05 | -74.54 | $50.07 | 792400 |
| 2025-03-04 | -49.39 | $51.27 | 710000 |
| 2025-03-03 | -36.46 | $52.22 | 725500 |
| 2025-02-28 | -36.05 | $52.25 | 1.0M |
| 2025-02-27 | -54.69 | $50.88 | 733009 |
| 2025-02-26 | -41.96 | $51.69 | 988035 |
| 2025-02-25 | -33.38 | $52.23 | 989400 |
| 2025-02-24 | -31.28 | $52.31 | 845100 |
| 2025-02-21 | -20.29 | $53.22 | 2.1M |
| 2025-02-20 | -3.80 | $51.43 | 1.2M |
| 2025-02-19 | -4.19 | $50.97 | 708000 |
| 2025-02-18 | -16.74 | $50.40 | 649607 |
| 2025-02-14 | -20.93 | $50.21 | 491916 |
| 2025-02-13 | -6.59 | $50.02 | 417508 |
| 2025-02-12 | -3.32 | $50.11 | 355243 |
| 2025-02-11 | -0.55 | $50.21 | 710900 |
| 2025-02-10 | -30.30 | $48.90 | 405600 |
| 2025-02-07 | -26.14 | $48.91 | 773735 |
| 2025-02-06 | -1.99 | $49.66 | 546800 |
| 2025-02-05 | -8.66 | $49.19 | 716316 |
| 2025-02-04 | -22.11 | $48.67 | 601800 |
| 2025-02-03 | -30.26 | $48.36 | 623400 |
| 2025-01-31 | -32.13 | $48.35 | 911400 |
| 2025-01-30 | -28.53 | $48.49 | 832208 |
| 2025-01-29 | -49.36 | $47.68 | 1.9M |
| 2025-01-28 | -59.38 | $47.29 | 906610 |
| 2025-01-27 | -64.52 | $47.09 | 1.2M |
| 2025-01-24 | -62.21 | $47.18 | 933900 |
| 2025-01-23 | -71.72 | $46.81 | 1.1M |
| 2025-01-22 | -63.24 | $47.14 | 1.2M |
| 2025-01-21 | -31.36 | $48.38 | 1.1M |
| 2025-01-17 | -29.56 | $48.45 | 1.1M |
| 2025-01-16 | -15.68 | $48.99 | 784300 |
| 2025-01-15 | -29.82 | $48.44 | 734200 |
| 2025-01-14 | -61.95 | $47.19 | 785351 |
| 2025-01-13 | -70.69 | $46.85 | 885900 |
| 2025-01-10 | -79.69 | $46.50 | 898000 |
| 2025-01-08 | -60.41 | $47.25 | 662537 |
| 2025-01-07 | -93.73 | $47.09 | 1.0M |
| 2025-01-06 | -100.00 | $47.18 | 982100 |
| 2025-01-03 | -43.60 | $49.02 | 616300 |
| 2025-01-02 | -49.83 | $48.84 | 766635 |
| 2024-12-31 | -38.41 | $49.17 | 655741 |
| 2024-12-30 | -45.33 | $48.97 | 546843 |
| 2024-12-27 | -62.98 | $48.46 | 515843 |
| 2024-12-26 | -55.36 | $48.68 | 372212 |
| 2024-12-24 | -50.87 | $48.81 | 231904 |
| 2024-12-23 | -70.93 | $48.23 | 602401 |
| 2024-12-20 | -81.60 | $47.93 | 1.9M |
| 2024-12-19 | -92.78 | $47.71 | 780107 |
| 2024-12-18 | -94.22 | $47.51 | 1.4M |
| 2024-12-17 | -48.68 | $48.44 | 1.1M |
| 2024-12-16 | -43.93 | $48.47 | 1.1M |
| 2024-12-13 | -22.90 | $49.19 | 590731 |
| 2024-12-12 | -35.71 | $48.58 | 631536 |
| 2024-12-11 | -42.23 | $48.27 | 679027 |
| 2024-12-10 | -38.35 | $48.42 | 584332 |
| 2024-12-09 | -23.13 | $49.04 | 598400 |
| 2024-12-06 | -16.44 | $49.33 | 524216 |
| 2024-12-05 | -1.91 | $50.15 | 642207 |
| 2024-12-04 | -3.52 | $49.63 | 556400 |
| 2024-12-03 | -4.40 | $49.44 | 589339 |
| 2024-12-02 | -8.54 | $49.05 | 984600 |
| 2024-11-29 | -8.54 | $49.05 | 472600 |
| 2024-11-27 | -6.57 | $49.20 | 749219 |
| 2024-11-26 | -16.53 | $48.30 | 1.2M |
| 2024-11-25 | -4.30 | $49.21 | 717000 |
| 2024-11-22 | -4.29 | $48.79 | 749900 |
| 2024-11-21 | -1.85 | $48.47 | 612400 |
| 2024-11-20 | -5.27 | $47.66 | 907037 |
| 2024-11-19 | -1.70 | $47.87 | 898500 |
| 2024-11-18 | -7.10 | $47.32 | 937713 |
| 2024-11-15 | -2.09 | $46.30 | 1.1M |
| 2024-11-14 | -11.43 | $45.81 | 1.2M |
| 2024-11-13 | -3.74 | $45.95 | 839500 |
| 2024-11-12 | -4.95 | $45.74 | 744100 |
| 2024-11-11 | -13.46 | $45.37 | 725813 |
| 2024-11-08 | -30.61 | $44.72 | 900034 |
| 2024-11-07 | -29.29 | $44.77 | 1.1M |
| 2024-11-06 | -23.75 | $44.98 | 1.8M |
| 2024-11-05 | -65.70 | $43.39 | 942015 |
| 2024-11-04 | -85.22 | $42.65 | 816634 |
| 2024-11-01 | -97.04 | $42.28 | 1.1M |
| 2024-10-31 | -66.38 | $43.54 | 687633 |
| 2024-10-30 | -90.83 | $42.98 | 771900 |
| 2024-10-29 | -68.12 | $43.50 | 582200 |
| 2024-10-28 | -57.64 | $43.74 | 425300 |
| 2024-10-25 | -39.30 | $44.16 | 376336 |
| 2024-10-24 | -13.97 | $44.74 | 697744 |
| 2024-10-23 | -10.68 | $44.61 | 796111 |
| 2024-10-22 | -66.02 | $43.47 | 593900 |
| 2024-10-21 | -62.14 | $43.55 | 635900 |
| 2024-10-18 | -58.74 | $43.62 | 618500 |
| 2024-10-17 | -58.67 | $43.51 | 567845 |
| 2024-10-16 | -43.42 | $43.84 | 690200 |
| 2024-10-15 | -57.46 | $43.52 | 1.2M |
| 2024-10-14 | -58.77 | $43.49 | 950900 |
| 2024-10-11 | -67.62 | $43.18 | 515108 |
| 2024-10-10 | -43.22 | $43.46 | 1.1M |
| 2024-10-09 | -43.60 | $43.06 | 301228 |
| 2024-10-08 | -38.76 | $43.14 | 429000 |
| 2024-10-07 | -37.39 | $43.20 | 1.1M |
| 2024-10-04 | -36.24 | $43.25 | 417318 |
| 2024-10-03 | -26.61 | $43.67 | 560000 |
| 2024-10-02 | -17.89 | $44.05 | 965646 |
| 2024-10-01 | -1.89 | $44.10 | 502730 |
| 2024-09-30 | -1.20 | $43.77 | 509534 |
| 2024-09-27 | -4.39 | $43.52 | 430129 |
| 2024-09-26 | -15.34 | $43.12 | 572900 |
| 2024-09-25 | -15.34 | $43.12 | 598400 |
| 2024-09-24 | -13.10 | $43.19 | 1.1M |
| 2024-09-23 | -13.23 | $43.16 | 738500 |
| 2024-09-20 | -18.71 | $42.99 | 1.3M |
| 2024-09-19 | -17.42 | $43.03 | 495400 |
| 2024-09-18 | -16.24 | $43.06 | 532300 |
| 2024-09-17 | -10.21 | $43.23 | 795818 |
| 2024-09-16 | -5.78 | $43.01 | 798100 |
| 2024-09-13 | -0.49 | $42.29 | 556800 |
| 2024-09-12 | -14.36 | $41.59 | 883500 |
| 2024-09-11 | -51.85 | $40.87 | 552400 |
| 2024-09-10 | -26.70 | $41.34 | 421200 |
| 2024-09-09 | -39.71 | $41.04 | 340001 |
| 2024-09-06 | -31.63 | $41.17 | 345800 |
| 2024-09-05 | -9.77 | $41.64 | 470028 |
| 2024-09-04 | -15.53 | $41.44 | 411400 |
| 2024-09-03 | -9.68 | $41.38 | 506848 |
| 2024-08-30 | -25.00 | $40.98 | 408734 |
| 2024-08-29 | -57.36 | $40.73 | 385448 |
| 2024-08-28 | -51.66 | $40.91 | 228200 |
| 2024-08-27 | -59.41 | $40.70 | 296700 |
| 2024-08-26 | -47.97 | $41.01 | 595000 |
| 2024-08-23 | -51.66 | $40.91 | 435000 |
| 2024-08-22 | -57.20 | $40.76 | 557200 |
| 2024-08-21 | -56.46 | $40.78 | 519400 |
| 2024-08-20 | -61.62 | $40.64 | 658400 |
| 2024-08-19 | -64.21 | $40.57 | 585100 |
| 2024-08-16 | -59.78 | $40.69 | 677743 |
| 2024-08-15 | -47.47 | $40.90 | 698800 |
| 2024-08-14 | -64.65 | $40.39 | 744200 |
| 2024-08-13 | -47.01 | $40.74 | 512400 |
| 2024-08-12 | -47.63 | $40.00 | 514000 |
| 2024-08-09 | -34.43 | $40.64 | 409000 |
| 2024-08-08 | -38.97 | $40.42 | 393511 |
| 2024-08-07 | -44.95 | $40.13 | 576721 |
| 2024-08-06 | -36.12 | $40.19 | 526536 |
| 2024-08-05 | -32.24 | $40.24 | 613112 |
| 2024-08-02 | -8.41 | $41.77 | 512400 |
| 2024-08-01 | -1.51 | $42.21 | 667600 |
| 2024-07-31 | -9.54 | $41.58 | 841636 |
| 2024-07-30 | -0.17 | $41.66 | 1.0M |
| 2024-07-29 | -6.66 | $41.03 | 989347 |
| 2024-07-26 | -9.45 | $40.78 | 535410 |
| 2024-07-25 | -8.38 | $40.84 | 1.0M |
| 2024-07-24 | -2.53 | $40.71 | 903545 |
| 2024-07-23 | -7.11 | $40.14 | 635300 |
| 2024-07-22 | -4.60 | $40.26 | 725600 |
| 2024-07-19 | -14.85 | $39.77 | 398629 |
| 2024-07-18 | -13.21 | $39.83 | 667500 |
| 2024-07-17 | -8.21 | $39.92 | 1.2M |
| 2024-07-16 | -6.25 | $39.01 | 828300 |
| 2024-07-15 | -15.56 | $38.60 | 576718 |
| 2024-07-12 | -12.50 | $38.71 | 721400 |
| 2024-07-11 | -2.77 | $38.37 | 829400 |
| 2024-07-10 | -41.83 | $37.09 | 429609 |
| 2024-07-09 | -66.54 | $36.44 | 347800 |
| 2024-07-08 | -79.47 | $36.10 | 554243 |
| 2024-07-05 | -74.52 | $36.23 | 523600 |
| 2024-07-03 | -85.71 | $35.99 | 239828 |
| 2024-07-02 | -78.74 | $36.20 | 258602 |
| 2024-07-01 | -77.26 | $36.29 | 463420 |
| 2024-06-28 | -56.39 | $36.96 | 2.2M |
| 2024-06-27 | -57.32 | $36.93 | 661001 |
| 2024-06-26 | -68.22 | $36.58 | 700124 |
| 2024-06-25 | -75.70 | $36.34 | 558528 |
| 2024-06-24 | -62.31 | $36.77 | 518444 |
| 2024-06-21 | -78.19 | $36.26 | 1.9M |
| 2024-06-20 | -74.31 | $36.40 | 937700 |
| 2024-06-18 | -97.87 | $35.65 | 971900 |
| 2024-06-17 | -69.82 | $36.88 | 590216 |
| 2024-06-14 | -45.96 | $37.56 | 523605 |
| 2024-06-13 | -30.88 | $37.99 | 698300 |
| 2024-06-12 | -43.16 | $37.64 | 716800 |
| 2024-06-11 | -58.25 | $37.21 | 446600 |
| 2024-06-10 | -56.14 | $37.27 | 382823 |
| 2024-06-07 | -58.60 | $37.20 | 571208 |
| 2024-06-06 | -48.07 | $37.50 | 752900 |
| 2024-06-05 | -34.74 | $37.88 | 2.0M |
| 2024-06-04 | -36.14 | $37.84 | 2.1M |
| 2024-06-03 | -33.76 | $38.08 | 273400 |
| 2024-05-31 | -22.65 | $38.34 | 505900 |
| 2024-05-30 | -64.53 | $37.36 | 418300 |
| 2024-05-29 | -97.01 | $36.60 | 439100 |
| 2024-05-28 | -49.72 | $37.12 | 418140 |
| 2024-05-24 | -46.59 | $37.23 | 409800 |
| 2024-05-23 | -57.95 | $36.83 | 423540 |
| 2024-05-22 | -33.24 | $37.70 | 430123 |
| 2024-05-21 | -0.85 | $38.84 | 424931 |
| 2024-05-20 | -3.33 | $38.54 | 504008 |
| 2024-05-17 | -4.85 | $38.49 | 439617 |
| 2024-05-16 | -5.15 | $38.48 | 467047 |
| 2024-05-15 | -8.28 | $38.23 | 283326 |
| 2024-05-14 | -16.56 | $37.97 | 310230 |
| 2024-05-13 | -17.20 | $37.95 | 375800 |
| 2024-05-10 | -17.83 | $37.93 | 426600 |
| 2024-05-09 | -8.92 | $38.21 | 612200 |
| 2024-05-08 | -16.56 | $37.97 | 496000 |
| 2024-05-07 | -2.23 | $38.42 | 953519 |
| 2024-05-06 | -7.69 | $38.23 | 1.0M |
| 2024-05-03 | -12.27 | $37.78 | 459839 |
| 2024-05-02 | -7.45 | $37.71 | 596000 |
| 2024-05-01 | -15.70 | $37.39 | 857626 |
| 2024-04-30 | -29.34 | $37.06 | 1.0M |
| 2024-04-29 | -33.33 | $37.06 | 698134 |
| 2024-04-26 | -65.37 | $36.32 | 499900 |
| 2024-04-25 | -65.37 | $36.32 | 597624 |
| 2024-04-24 | -51.95 | $36.63 | 523603 |
| 2024-04-23 | -66.67 | $36.29 | 454300 |
| 2024-04-22 | -49.35 | $36.69 | 334100 |
| 2024-04-19 | -52.81 | $36.61 | 835800 |
| 2024-04-18 | -74.03 | $36.12 | 455716 |
| 2024-04-17 | -83.98 | $35.89 | 573803 |
| 2024-04-16 | -80.52 | $35.97 | 763100 |
| 2024-04-15 | -90.27 | $36.16 | 506100 |
| 2024-04-12 | -87.43 | $36.23 | 716100 |
| 2024-04-11 | -54.12 | $36.91 | 586900 |
| 2024-04-10 | -59.41 | $36.82 | 793149 |
| 2024-04-09 | -34.71 | $37.24 | 710508 |
| 2024-04-08 | -33.33 | $37.45 | 459800 |
| 2024-04-05 | -45.96 | $37.20 | 618324 |
| 2024-04-04 | -46.97 | $37.18 | 534130 |
| 2024-04-03 | -47.47 | $37.17 | 457805 |
| 2024-04-02 | -43.54 | $37.31 | 514500 |
| 2024-04-01 | -40.67 | $37.37 | 329341 |
| 2024-03-28 | -25.55 | $37.64 | 600222 |
| 2024-03-27 | -33.92 | $37.45 | 396035 |
| 2024-03-26 | -57.71 | $36.91 | 570900 |
| 2024-03-25 | -60.35 | $36.85 | 317424 |
| 2024-03-22 | -46.26 | $37.17 | 706216 |
| 2024-03-21 | -45.37 | $37.19 | 535800 |
| 2024-03-20 | -50.66 | $37.07 | 549100 |
| 2024-03-19 | -62.56 | $36.80 | 406100 |
| 2024-03-18 | -55.95 | $36.95 | 1.4M |
| 2024-03-15 | -66.96 | $36.70 | 1.5M |
| 2024-03-14 | -70.04 | $36.63 | 756900 |
| 2024-03-13 | -57.27 | $36.92 | 860330 |
| 2024-03-12 | -36.12 | $37.40 | 486000 |
| 2024-03-11 | -22.47 | $37.71 | 517300 |
| 2024-03-08 | -23.35 | $37.69 | 806001 |
| 2024-03-07 | -21.15 | $37.74 | 1.5M |
| 2024-03-06 | -45.26 | $37.17 | 646509 |
| 2024-03-05 | -23.78 | $37.39 | 723200 |
| 2024-03-04 | -7.67 | $37.88 | 1.1M |
| 2024-03-01 | -38.35 | $36.80 | 2.5M |
| 2024-02-29 | -46.59 | $36.51 | 3.0M |
| 2024-02-28 | -15.34 | $37.61 | 1.2M |
| 2024-02-27 | -0.88 | $38.02 | 1.0M |
| 2024-02-26 | -28.91 | $37.04 | 926624 |
| 2024-02-23 | -8.26 | $37.74 | 893300 |
| 2024-02-22 | -12.98 | $37.58 | 772300 |
| 2024-02-21 | 0.00 | $38.02 | 866338 |
| 2024-02-20 | -4.19 | $37.60 | 901300 |
| 2024-02-16 | -6.29 | $37.46 | 2.1M |
| 2024-02-15 | -1.66 | $37.60 | 1.5M |
| 2024-02-14 | -26.42 | $36.83 | 1.0M |
| 2024-02-13 | -44.82 | $36.28 | 1.5M |
| 2024-02-12 | -7.02 | $37.41 | 1.1M |
| 2024-02-09 | -33.52 | $36.99 | 909500 |
| 2024-02-08 | -33.78 | $37.08 | 1.7M |
| 2024-02-07 | -44.92 | $36.96 | 3.5M |
| 2024-02-06 | -65.19 | $36.20 | 2.4M |
| 2024-02-05 | -97.61 | $34.74 | 1.3M |
| 2024-02-02 | -88.67 | $35.64 | 1.0M |
| 2024-02-01 | -74.32 | $36.31 | 804523 |
| 2024-01-31 | -76.44 | $36.23 | 884544 |
| 2024-01-30 | -69.33 | $36.55 | 1.3M |
| 2024-01-29 | -68.77 | $37.20 | 976800 |
| 2024-01-26 | -72.07 | $37.03 | 1.3M |
| 2024-01-25 | -73.94 | $36.96 | 1.5M |
| 2024-01-24 | -87.85 | $36.03 | 3.5M |
| 2024-01-23 | -83.97 | $36.42 | 1.9M |
| 2024-01-22 | -82.18 | $36.56 | 2.1M |
| 2024-01-19 | -89.41 | $36.01 | 2.3M |
| 2024-01-18 | -90.28 | $35.96 | 2.2M |
| 2024-01-17 | -94.09 | $35.83 | 2.2M |
| 2024-01-16 | -97.99 | $36.48 | 2.3M |
| 2024-01-12 | -98.71 | $37.17 | 1.4M |
| 2024-01-11 | -89.67 | $37.93 | 2.2M |
| 2024-01-10 | -98.19 | $38.44 | 1.2M |
| 2024-01-09 | -92.68 | $38.88 | 1.4M |
| 2024-01-08 | -85.36 | $39.23 | 2.0M |
| 2024-01-05 | -86.19 | $39.19 | 2.1M |
| 2024-01-04 | -88.28 | $39.09 | 5.5M |
| 2024-01-03 | -81.80 | $39.40 | 6.0M |
| 2024-01-02 | -87.87 | $39.11 | 11.3M |
| 2023-12-29 | -94.48 | $41.60 | 454400 |
| 2023-12-28 | -90.81 | $41.63 | 795700 |
| 2023-12-27 | -91.44 | $41.60 | 633500 |
| 2023-12-26 | -72.19 | $41.96 | 749142 |
| 2023-12-22 | -67.38 | $42.05 | 1.0M |
| 2023-12-21 | -34.22 | $42.67 | 1.2M |
| 2023-12-20 | -48.66 | $42.40 | 1.3M |
| 2023-12-19 | -16.58 | $43.00 | 1.4M |
| 2023-12-18 | -11.23 | $43.10 | 824805 |
| 2023-12-15 | -32.30 | $42.97 | 2.4M |
| 2023-12-14 | -87.17 | $41.73 | 738143 |
| 2023-12-13 | -50.89 | $42.55 | 715321 |
| 2023-12-12 | -78.32 | $41.93 | 549100 |
| 2023-12-11 | -55.75 | $42.44 | 490000 |
| 2023-12-08 | -46.90 | $42.64 | 282547 |
| 2023-12-07 | -46.02 | $42.66 | 277330 |
| 2023-12-06 | -49.12 | $42.59 | 563833 |
| 2023-12-05 | -73.89 | $42.03 | 615500 |
| 2023-12-04 | -64.16 | $42.25 | 444800 |
| 2023-12-01 | -64.16 | $42.25 | 699200 |
| 2023-11-30 | -94.25 | $41.57 | 456743 |
| 2023-11-29 | -90.71 | $41.65 | 457000 |
| 2023-11-28 | -88.52 | $41.85 | 436300 |
| 2023-11-27 | -77.03 | $42.09 | 307506 |
| 2023-11-24 | -82.51 | $42.00 | 97618 |
| 2023-11-22 | -80.24 | $42.11 | 579204 |
| 2023-11-21 | -88.97 | $41.93 | 435845 |
| 2023-11-20 | -78.39 | $42.28 | 472614 |
| 2023-11-17 | -51.23 | $43.20 | 529347 |
| 2023-11-16 | -39.57 | $43.58 | 535500 |
| 2023-11-15 | -50.00 | $43.24 | 621800 |
| 2023-11-14 | -58.59 | $42.96 | 987730 |
| 2023-11-13 | -95.71 | $41.75 | 388814 |
| 2023-11-10 | -94.76 | $42.16 | 408300 |
| 2023-11-09 | -90.56 | $42.28 | 336700 |
| 2023-11-08 | -90.56 | $42.28 | 473800 |
| 2023-11-07 | -89.16 | $42.32 | 677100 |
| 2023-11-06 | -95.32 | $42.22 | 296921 |
| 2023-11-03 | -88.85 | $42.40 | 606300 |
| 2023-11-02 | -91.37 | $42.33 | 710244 |
| 2023-11-01 | -95.68 | $42.21 | 656817 |
| 2023-10-31 | -94.22 | $42.26 | 592000 |
| 2023-10-30 | -99.57 | $42.55 | 708210 |
| 2023-10-27 | -87.73 | $42.94 | 527700 |
| 2023-10-26 | -60.77 | $43.77 | 490600 |
| 2023-10-25 | -31.49 | $44.30 | 652708 |
| 2023-10-24 | -25.41 | $44.41 | 295135 |
| 2023-10-23 | -35.29 | $44.38 | 311700 |
| 2023-10-20 | -19.61 | $44.70 | 527500 |
| 2023-10-19 | -24.51 | $44.60 | 721041 |
| 2023-10-18 | -32.84 | $44.43 | 384830 |
| 2023-10-17 | -17.65 | $44.74 | 622734 |
| 2023-10-16 | -29.41 | $44.50 | 772144 |
| 2023-10-13 | -66.67 | $43.74 | 415600 |
| 2023-10-12 | -71.49 | $43.42 | 335800 |
| 2023-10-11 | -53.62 | $43.84 | 607944 |
| 2023-10-10 | -59.57 | $43.70 | 712449 |
| 2023-10-09 | -53.19 | $43.85 | 265211 |
| 2023-10-06 | -59.57 | $43.70 | 429832 |
| 2023-10-05 | -60.85 | $43.67 | 417000 |
| 2023-10-04 | -69.36 | $43.47 | 351419 |
| 2023-10-03 | -68.51 | $43.49 | 740200 |
| 2023-10-02 | -61.70 | $43.65 | 720600 |
| 2023-09-29 | -20.85 | $44.61 | 1.0M |
| 2023-09-28 | -36.60 | $44.24 | 477736 |
| 2023-09-27 | -25.53 | $44.50 | 576300 |
| 2023-09-26 | -14.89 | $44.75 | 1.0M |
| 2023-09-25 | -7.76 | $44.77 | 670203 |
| 2023-09-22 | -7.80 | $44.76 | 589717 |
| 2023-09-21 | -2.33 | $44.85 | 544000 |
| 2023-09-20 | -3.32 | $44.79 | 796041 |
| 2023-09-19 | -21.83 | $44.29 | 749500 |
| 2023-09-18 | -47.76 | $43.80 | 507301 |
| 2023-09-15 | -49.25 | $43.77 | 3.2M |
| 2023-09-14 | -74.51 | $44.00 | 805921 |
| 2023-09-13 | -78.57 | $43.99 | 988600 |
| 2023-09-12 | -42.99 | $44.30 | 401323 |
| 2023-09-11 | -30.84 | $44.43 | 350841 |
| 2023-09-08 | -47.66 | $44.25 | 499129 |
| 2023-09-07 | -46.73 | $44.26 | 476712 |
| 2023-09-06 | -42.99 | $44.30 | 338200 |
| 2023-09-05 | -55.14 | $44.17 | 836300 |
| 2023-09-01 | -37.84 | $44.38 | 375507 |
| 2023-08-31 | -44.14 | $44.31 | 489425 |
| 2023-08-30 | -43.24 | $44.32 | 315625 |
| 2023-08-29 | -54.05 | $44.20 | 212100 |
| 2023-08-28 | -74.60 | $44.01 | 340900 |
| 2023-08-25 | -75.40 | $44.00 | 268000 |
| 2023-08-24 | -75.32 | $44.08 | 306500 |
| 2023-08-23 | -61.49 | $44.36 | 251180 |
| 2023-08-22 | -50.00 | $44.59 | 278400 |
| 2023-08-21 | -51.35 | $44.59 | 241200 |
| 2023-08-18 | -60.29 | $44.52 | 452200 |
| 2023-08-17 | -84.79 | $44.02 | 374400 |
| 2023-08-16 | -84.33 | $44.03 | 334000 |
| 2023-08-15 | -94.93 | $43.80 | 267408 |
| 2023-08-14 | -94.03 | $43.97 | 421121 |
| 2023-08-11 | -88.84 | $44.08 | 289739 |
| 2023-08-10 | -98.54 | $43.88 | 270500 |
| 2023-08-09 | -81.68 | $44.38 | 471046 |
| 2023-08-08 | -71.73 | $44.57 | 361941 |
| 2023-08-07 | -72.77 | $44.55 | 345533 |
| 2023-08-04 | -84.29 | $44.33 | 320012 |
| 2023-08-03 | -73.30 | $44.54 | 619912 |
| 2023-08-02 | -88.48 | $44.25 | 525742 |
| 2023-08-01 | -94.04 | $44.52 | 337700 |
| 2023-07-31 | -94.12 | $44.82 | 221800 |
| 2023-07-28 | -87.40 | $44.90 | 385800 |
| 2023-07-27 | -87.72 | $44.94 | 393425 |
| 2023-07-26 | -47.37 | $45.40 | 357929 |
| 2023-07-25 | -58.77 | $45.27 | 363629 |
| 2023-07-24 | -29.82 | $45.60 | 305200 |
| 2023-07-21 | -12.28 | $45.80 | 610129 |
| 2023-07-20 | -29.82 | $45.60 | 343400 |
| 2023-07-19 | -57.03 | $45.35 | 203605 |
| 2023-07-18 | -69.46 | $45.31 | 310311 |
| 2023-07-17 | -43.75 | $45.79 | 249800 |
| 2023-07-14 | -46.32 | $45.82 | 366338 |
| 2023-07-13 | -48.72 | $45.80 | 434836 |
| 2023-07-12 | -53.85 | $45.70 | 402513 |
| 2023-07-11 | -73.85 | $45.31 | 381244 |
| 2023-07-10 | -75.37 | $45.30 | 238302 |
| 2023-07-07 | -71.43 | $45.38 | 352017 |
| 2023-07-06 | -64.95 | $45.55 | 319315 |
| 2023-07-05 | -58.88 | $45.68 | 328214 |
| 2023-07-03 | -72.90 | $45.38 | 194700 |
| 2023-06-30 | -85.98 | $45.10 | 553075 |
| 2023-06-29 | -82.71 | $45.17 | 252300 |
| 2023-06-28 | -90.05 | $45.04 | 395700 |
| 2023-06-27 | -84.36 | $45.16 | 874600 |
| 2023-06-26 | -95.73 | $44.92 | 614900 |
| 2023-06-23 | -98.00 | $44.98 | 1.5M |
| 2023-06-22 | -77.01 | $45.50 | 1.0M |
| 2023-06-21 | -61.50 | $45.79 | 703800 |
| 2023-06-20 | -60.96 | $45.80 | 600600 |
| 2023-06-16 | -41.71 | $46.16 | 725922 |
| 2023-06-15 | -28.34 | $46.41 | 442236 |
| 2023-06-14 | -34.76 | $46.29 | 362200 |
| 2023-06-13 | -17.89 | $46.55 | 344200 |
| 2023-06-12 | -33.24 | $46.64 | 221828 |
| 2023-06-09 | -46.32 | $46.32 | 276132 |
| 2023-06-08 | -44.30 | $46.45 | 197300 |
| 2023-06-07 | -44.07 | $46.66 | 552325 |
| 2023-06-06 | -46.73 | $46.55 | 370300 |
| 2023-06-05 | -49.15 | $46.45 | 285193 |
| 2023-06-02 | -47.48 | $46.64 | 588031 |
| 2023-06-01 | -66.28 | $45.82 | 561700 |
| 2023-05-31 | -63.99 | $45.92 | 653400 |
| 2023-05-30 | -72.71 | $45.54 | 275000 |
| 2023-05-26 | -80.96 | $45.18 | 396800 |
| 2023-05-25 | -76.61 | $45.37 | 453500 |
| 2023-05-24 | -70.87 | $45.62 | 709035 |
| 2023-05-23 | -69.43 | $45.75 | 377000 |
| 2023-05-22 | -71.40 | $45.66 | 403800 |
| 2023-05-19 | -74.02 | $45.54 | 546100 |
| 2023-05-18 | -67.37 | $45.89 | 712500 |
| 2023-05-17 | -66.95 | $45.91 | 778147 |
| 2023-05-16 | -82.03 | $45.20 | 2.9M |
| 2023-05-15 | -83.72 | $45.12 | 3.1M |
| 2023-05-12 | -92.31 | $47.76 | 425900 |
| 2023-05-11 | -96.95 | $47.81 | 540100 |
| 2023-05-10 | -80.92 | $48.02 | 498500 |
| 2023-05-09 | -71.54 | $48.15 | 347500 |
| 2023-05-08 | -52.31 | $48.40 | 769705 |
| 2023-05-05 | -53.08 | $48.39 | 783600 |
| 2023-05-04 | -96.92 | $47.82 | 410400 |
| 2023-05-03 | -82.95 | $48.01 | 672100 |
| 2023-05-02 | -79.85 | $48.05 | 512214 |
| 2023-05-01 | -92.92 | $48.03 | 300900 |
| 2023-04-28 | -84.07 | $48.13 | 390039 |
| 2023-04-27 | -87.64 | $48.30 | 436344 |
| 2023-04-26 | -66.15 | $48.65 | 520600 |
| 2023-04-25 | -47.69 | $48.77 | 334800 |
| 2023-04-24 | -41.54 | $48.81 | 251500 |
| 2023-04-21 | -36.92 | $48.84 | 831234 |
| 2023-04-20 | -25.00 | $48.90 | 1.6M |
| 2023-04-19 | -2.78 | $49.06 | 493600 |
| 2023-04-18 | -20.51 | $48.98 | 535308 |
| 2023-04-17 | -25.64 | $48.94 | 734221 |
| 2023-04-14 | -44.87 | $48.79 | 233544 |
| 2023-04-13 | -32.05 | $48.89 | 623700 |
| 2023-04-12 | -46.15 | $48.78 | 244600 |
| 2023-04-11 | -55.13 | $48.71 | 312200 |
| 2023-04-10 | -20.51 | $48.98 | 524000 |
| 2023-04-06 | -46.34 | $48.80 | 376508 |
| 2023-04-05 | -40.66 | $48.90 | 482307 |
| 2023-04-04 | -57.14 | $48.75 | 617311 |
| 2023-04-03 | -84.62 | $48.50 | 601600 |
| 2023-03-31 | -64.84 | $48.68 | 831349 |
| 2023-03-30 | -51.65 | $48.80 | 521800 |
| 2023-03-29 | -75.82 | $48.58 | 981900 |
| 2023-03-28 | -72.53 | $48.61 | 458840 |
| 2023-03-27 | -69.23 | $48.64 | 451900 |
| 2023-03-24 | -71.58 | $48.63 | 363200 |
| 2023-03-23 | -90.10 | $48.46 | 937443 |
| 2023-03-22 | -84.27 | $48.68 | 725300 |
| 2023-03-21 | -56.99 | $48.94 | 612944 |
| 2023-03-20 | -48.39 | $49.02 | 504600 |
| 2023-03-17 | -87.10 | $48.66 | 1.8M |
| 2023-03-16 | -60.22 | $48.91 | 872600 |
| 2023-03-15 | -58.06 | $48.93 | 597300 |
| 2023-03-14 | -55.91 | $48.95 | 685918 |
| 2023-03-13 | -69.89 | $48.82 | 942133 |
| 2023-03-10 | -50.54 | $49.00 | 945900 |
| 2023-03-09 | -40.86 | $49.09 | 1.0M |
| 2023-03-08 | -33.33 | $49.16 | 661652 |
| 2023-03-07 | -72.04 | $48.80 | 446900 |
| 2023-03-06 | -41.94 | $49.08 | 287633 |
| 2023-03-03 | -59.14 | $48.92 | 301800 |
| 2023-03-02 | -56.99 | $48.94 | 365708 |
| 2023-03-01 | -87.91 | $48.67 | 908523 |
| 2023-02-28 | -57.83 | $49.00 | 433329 |
| 2023-02-27 | -43.37 | $49.12 | 495400 |
| 2023-02-24 | -25.30 | $49.27 | 308700 |
| 2023-02-23 | -27.71 | $49.25 | 819400 |
| 2023-02-22 | -4.82 | $49.44 | 565500 |
| 2023-02-21 | -27.06 | $49.27 | 304100 |
| 2023-02-17 | -31.76 | $49.23 | 513548 |
| 2023-02-16 | -40.70 | $49.16 | 734402 |
| 2023-02-15 | -27.91 | $49.27 | 391100 |
| 2023-02-14 | -31.58 | $49.30 | 459600 |
| 2023-02-13 | -13.68 | $49.47 | 474400 |
| 2023-02-10 | -37.89 | $49.24 | 518100 |
| 2023-02-09 | -48.42 | $49.14 | 382533 |
| 2023-02-08 | -47.37 | $49.15 | 679000 |
| 2023-02-07 | -57.89 | $49.05 | 500608 |
| 2023-02-06 | -46.32 | $49.16 | 406021 |
| 2023-02-03 | -61.05 | $49.02 | 399937 |
| 2023-02-02 | -58.95 | $49.04 | 1.3M |
| 2023-02-01 | -43.75 | $49.25 | 1.4M |
| 2023-01-31 | -14.46 | $49.48 | 717200 |
| 2023-01-30 | -51.81 | $49.17 | 508901 |
| 2023-01-27 | -34.44 | $49.29 | 501700 |
| 2023-01-26 | -31.11 | $49.32 | 331400 |
| 2023-01-25 | -35.56 | $49.28 | 767700 |
| 2023-01-24 | -30.00 | $49.30 | 696047 |
| 2023-01-23 | -10.00 | $49.50 | 568007 |
| 2023-01-20 | -9.00 | $49.51 | 652433 |
| 2023-01-19 | -21.00 | $49.39 | 571618 |
| 2023-01-18 | -34.00 | $49.26 | 640741 |
| 2023-01-17 | -4.40 | $49.47 | 713800 |
| 2023-01-13 | -12.12 | $49.18 | 931500 |
| 2023-01-12 | -20.31 | $49.11 | 721300 |
| 2023-01-11 | -30.77 | $49.05 | 1.0M |
| 2023-01-10 | -33.85 | $49.03 | 682300 |
| 2023-01-09 | -30.77 | $49.05 | 776700 |
| 2023-01-06 | -35.38 | $49.02 | 672300 |
| 2023-01-05 | -52.31 | $48.91 | 447600 |
| 2023-01-04 | -36.92 | $49.01 | 525900 |
| 2023-01-03 | -38.46 | $49.00 | 538100 |
| 2022-12-30 | -53.49 | $48.79 | 433210 |
| 2022-12-29 | -28.26 | $49.05 | 432910 |
| 2022-12-28 | -44.57 | $48.90 | 279111 |
| 2022-12-27 | -53.26 | $48.82 | 244841 |
| 2022-12-23 | -61.96 | $48.74 | 322310 |
| 2022-12-22 | -77.17 | $48.60 | 517200 |
| 2022-12-21 | -48.04 | $48.82 | 382700 |
| 2022-12-20 | -45.79 | $48.82 | 618025 |
| 2022-12-19 | -35.83 | $48.88 | 331900 |
| 2022-12-16 | -20.55 | $49.01 | 1.6M |
| 2022-12-15 | -17.42 | $49.00 | 497138 |
| 2022-12-14 | -18.54 | $48.98 | 506038 |
| 2022-12-13 | -21.35 | $48.90 | 1.1M |
| 2022-12-12 | -11.82 | $49.05 | 647600 |
| 2022-12-09 | -17.75 | $48.90 | 403100 |
| 2022-12-08 | -14.72 | $48.97 | 456700 |
| 2022-12-07 | -14.29 | $48.98 | 768300 |
| 2022-12-06 | -12.11 | $49.00 | 545013 |
| 2022-12-05 | -20.31 | $48.79 | 593500 |
| 2022-12-02 | -18.39 | $48.83 | 556100 |
| 2022-12-01 | -22.15 | $48.65 | 911135 |
| 2022-11-30 | 0.00 | $49.00 | 1.1M |
| 2022-11-29 | -3.54 | $48.75 | 634038 |
| 2022-11-28 | -4.53 | $48.72 | 842844 |
| 2022-11-25 | 0.00 | $48.76 | 258900 |
| 2022-11-23 | -1.52 | $48.55 | 713444 |
| 2022-11-22 | -5.34 | $48.43 | 469100 |
| 2022-11-21 | -2.80 | $48.38 | 358011 |
| 2022-11-18 | 0.00 | $48.30 | 401800 |
| 2022-11-17 | -8.26 | $47.97 | 549045 |
| 2022-11-16 | -14.46 | $47.82 | 721500 |
| 2022-11-15 | -11.16 | $47.90 | 382500 |
| 2022-11-14 | -38.02 | $47.25 | 621037 |
| 2022-11-11 | -34.71 | $47.33 | 521300 |
| 2022-11-10 | -34.92 | $47.29 | 1.3M |
| 2022-11-09 | -10.73 | $47.23 | 932510 |
| 2022-11-08 | -16.57 | $47.06 | 554035 |
| 2022-11-07 | -20.71 | $46.76 | 633526 |
| 2022-11-04 | -5.93 | $46.92 | 544510 |
| 2022-11-03 | -13.93 | $46.70 | 372300 |
| 2022-11-02 | -15.83 | $46.66 | 585000 |
| 2022-11-01 | -27.21 | $46.64 | 437804 |
| 2022-10-31 | -39.71 | $46.47 | 490300 |
| 2022-10-28 | -49.26 | $46.34 | 1.0M |
| 2022-10-27 | -77.94 | $45.95 | 601200 |
| 2022-10-26 | -77.94 | $45.95 | 750523 |
| 2022-10-25 | -43.38 | $46.42 | 850770 |
| 2022-10-24 | -44.85 | $46.40 | 398300 |
| 2022-10-21 | -69.12 | $46.07 | 600434 |
| 2022-10-20 | -88.97 | $45.80 | 1.1M |
| 2022-10-19 | -62.07 | $46.31 | 538433 |
| 2022-10-18 | -76.92 | $46.13 | 763800 |
| 2022-10-17 | -79.81 | $46.07 | 566044 |
| 2022-10-14 | -97.22 | $45.71 | 877600 |
| 2022-10-13 | -71.30 | $46.27 | 1.4M |
| 2022-10-12 | -75.93 | $46.17 | 3.1M |
| 2022-10-11 | -91.83 | $45.90 | 1.1M |
| 2022-10-10 | -79.81 | $46.15 | 897000 |
| 2022-10-07 | -82.69 | $46.09 | 1.2M |
| 2022-10-06 | -77.40 | $46.20 | 1.1M |
| 2022-10-05 | -48.15 | $46.85 | 863018 |
| 2022-10-04 | -54.46 | $46.75 | 771200 |
| 2022-10-03 | -82.14 | $46.13 | 855900 |
| 2022-09-30 | -100.00 | $45.73 | 1.0M |
| 2022-09-29 | -93.62 | $46.00 | 1.3M |
| 2022-09-28 | -70.69 | $46.56 | 793234 |
| 2022-09-27 | -84.91 | $46.23 | 1.1M |
| 2022-09-26 | -80.30 | $46.57 | 941547 |
| 2022-09-23 | -79.67 | $46.75 | 944000 |
| 2022-09-22 | -73.72 | $47.19 | 915000 |
| 2022-09-21 | -72.99 | $47.20 | 478345 |
| 2022-09-20 | -55.47 | $47.44 | 614004 |
| 2022-09-19 | -33.33 | $47.81 | 370719 |
| 2022-09-16 | -59.76 | $47.51 | 848200 |
| 2022-09-15 | -74.14 | $47.28 | 425606 |
| 2022-09-14 | -72.41 | $47.31 | 824834 |
| 2022-09-13 | -83.61 | $47.13 | 737310 |
| 2022-09-12 | -88.89 | $47.37 | 2.3M |
| 2022-09-09 | -90.20 | $47.35 | 500200 |
| 2022-09-08 | -76.40 | $47.58 | 981311 |
| 2022-09-07 | -66.22 | $47.83 | 1.1M |
| 2022-09-06 | -92.57 | $47.44 | 374931 |
| 2022-09-02 | -79.05 | $47.64 | 493100 |
| 2022-09-01 | -58.78 | $47.94 | 533542 |
| 2022-08-31 | -93.24 | $47.43 | 436820 |
| 2022-08-30 | -90.54 | $47.47 | 606909 |
| 2022-08-29 | -82.76 | $47.61 | 397600 |
| 2022-08-26 | -87.59 | $47.61 | 241800 |
| 2022-08-25 | -69.34 | $47.86 | 131513 |
| 2022-08-24 | -73.51 | $47.70 | 214848 |
| 2022-08-23 | -70.24 | $47.63 | 190100 |
| 2022-08-22 | -57.14 | $47.85 | 335640 |
| 2022-08-19 | -33.95 | $48.07 | 353340 |
| 2022-08-18 | -19.13 | $48.37 | 257840 |
| 2022-08-17 | -21.31 | $48.29 | 238425 |
| 2022-08-16 | -20.90 | $48.30 | 360300 |
| 2022-08-15 | -5.33 | $48.68 | 376920 |
| 2022-08-12 | -8.20 | $48.61 | 542900 |
| 2022-08-11 | -33.61 | $47.99 | 383311 |
| 2022-08-10 | -7.85 | $48.60 | 350518 |
| 2022-08-09 | -13.76 | $48.25 | 492438 |
| 2022-08-08 | -21.56 | $48.08 | 202847 |
| 2022-08-05 | -20.64 | $48.10 | 337230 |
| 2022-08-04 | -16.06 | $48.20 | 557234 |
| 2022-08-03 | -2.75 | $48.49 | 378120 |
| 2022-08-02 | -22.02 | $48.07 | 494800 |
| 2022-08-01 | -13.30 | $48.26 | 262300 |
| 2022-07-29 | -18.80 | $48.27 | 430117 |
| 2022-07-28 | -11.11 | $48.45 | 514200 |
| 2022-07-27 | -50.43 | $47.53 | 324100 |
| 2022-07-26 | -51.71 | $47.50 | 354900 |
| 2022-07-25 | -52.56 | $47.48 | 298400 |
| 2022-07-22 | -73.93 | $46.98 | 290800 |
| 2022-07-21 | -69.47 | $46.73 | 315300 |
| 2022-07-20 | -49.72 | $46.93 | 929000 |
| 2022-07-19 | -29.01 | $47.39 | 296500 |
| 2022-07-18 | -32.28 | $47.18 | 364300 |
| 2022-07-15 | -32.28 | $47.18 | 304600 |
| 2022-07-14 | -31.65 | $47.21 | 263902 |
| 2022-07-13 | -27.46 | $47.26 | 632521 |
| 2022-07-12 | -23.86 | $47.45 | 1.1M |
| 2022-07-11 | -21.59 | $47.57 | 412827 |
| 2022-07-08 | -28.41 | $47.21 | 323936 |
| 2022-07-07 | -25.38 | $47.37 | 574900 |
| 2022-07-06 | -23.30 | $47.48 | 329349 |
| 2022-07-05 | -20.83 | $47.61 | 635200 |
| 2022-07-01 | -2.65 | $48.57 | 1.2M |
| 2022-06-30 | -2.68 | $47.78 | 511500 |
| 2022-06-29 | -8.05 | $47.54 | 368832 |
| 2022-06-28 | -13.87 | $47.28 | 497922 |
| 2022-06-27 | -14.99 | $47.23 | 665040 |
| 2022-06-24 | -4.06 | $47.68 | 1.3M |
| 2022-06-23 | -23.94 | $46.67 | 856645 |
| 2022-06-22 | -44.13 | $45.81 | 1.2M |
| 2022-06-21 | -65.73 | $44.89 | 826427 |
| 2022-06-17 | -67.37 | $44.82 | 779544 |
| 2022-06-16 | -78.87 | $44.33 | 597600 |
| 2022-06-15 | -69.01 | $44.75 | 706400 |
| 2022-06-14 | -69.95 | $44.71 | 1.2M |
| 2022-06-13 | -86.24 | $44.87 | 1.1M |
| 2022-06-10 | -82.14 | $45.85 | 371700 |
| 2022-06-09 | -63.07 | $46.51 | 430800 |
| 2022-06-08 | -51.88 | $46.80 | 346333 |
| 2022-06-07 | -23.69 | $47.55 | 985800 |
| 2022-06-06 | -32.92 | $47.25 | 603500 |
| 2022-06-03 | -30.46 | $47.33 | 223000 |
| 2022-06-02 | -25.54 | $47.49 | 205206 |
| 2022-06-01 | -27.08 | $47.44 | 254926 |
| 2022-05-31 | -24.31 | $47.53 | 395723 |
| 2022-05-27 | -25.23 | $47.50 | 223200 |
| 2022-05-26 | -29.23 | $47.37 | 234400 |
| 2022-05-25 | -26.77 | $47.45 | 395400 |
| 2022-05-24 | -44.62 | $46.87 | 307537 |
| 2022-05-23 | -46.77 | $46.80 | 238635 |
| 2022-05-20 | -60.31 | $46.36 | 554100 |
| 2022-05-19 | -52.62 | $46.61 | 745129 |
| 2022-05-18 | -51.08 | $46.66 | 549500 |
| 2022-05-17 | -43.69 | $46.90 | 468931 |
| 2022-05-16 | -58.15 | $46.43 | 1.1M |
| 2022-05-13 | -52.31 | $46.62 | 345506 |
| 2022-05-12 | -50.15 | $46.69 | 1.2M |
| 2022-05-11 | -84.74 | $45.56 | 576900 |
| 2022-05-10 | -89.72 | $45.40 | 598904 |
| 2022-05-09 | -98.54 | $45.58 | 1.3M |
| 2022-05-06 | -91.94 | $46.00 | 973800 |
| 2022-05-05 | -95.83 | $45.98 | 562100 |
| 2022-05-04 | -87.50 | $46.18 | 431711 |
| 2022-05-03 | -92.08 | $46.07 | 298041 |
| 2022-05-02 | -92.50 | $46.06 | 531100 |
| 2022-04-29 | -100.00 | $46.66 | 754800 |
| 2022-04-28 | -54.08 | $47.75 | 878536 |
| 2022-04-27 | -43.10 | $47.78 | 1.5M |
| 2022-04-26 | -31.16 | $47.85 | 1.1M |
| 2022-04-25 | -13.48 | $48.04 | 1.1M |
| 2022-04-22 | -25.38 | $47.78 | 309839 |
| 2022-04-21 | -20.89 | $47.81 | 467315 |
| 2022-04-20 | -16.21 | $47.87 | 796809 |
| 2022-04-19 | -17.60 | $47.81 | 382100 |
| 2022-04-18 | -20.00 | $47.75 | 614200 |
| 2022-04-14 | -8.40 | $48.04 | 663000 |
| 2022-04-13 | -9.19 | $48.00 | 297600 |
| 2022-04-12 | -15.46 | $47.78 | 344024 |
| 2022-04-11 | -13.49 | $47.84 | 287242 |
| 2022-04-08 | -13.16 | $47.85 | 634403 |
| 2022-04-07 | -22.70 | $47.56 | 664400 |
| 2022-04-06 | -12.17 | $47.88 | 659200 |
| 2022-04-05 | -24.01 | $47.52 | 656430 |
| 2022-04-04 | -16.45 | $47.75 | 694309 |
| 2022-04-01 | -16.12 | $47.76 | 888540 |
| 2022-03-31 | -17.47 | $47.67 | 554500 |
| 2022-03-30 | -3.53 | $48.13 | 990127 |
| 2022-03-29 | -0.72 | $47.28 | 1.0M |
| 2022-03-28 | -9.81 | $46.66 | 517512 |
| 2022-03-25 | -1.51 | $46.88 | 1.0M |
| 2022-03-24 | -5.38 | $46.38 | 398435 |
| 2022-03-23 | -8.13 | $46.30 | 629934 |
| 2022-03-22 | -22.76 | $45.94 | 787710 |
| 2022-03-21 | -13.82 | $46.16 | 560310 |
| 2022-03-18 | -15.04 | $46.13 | 883830 |
| 2022-03-17 | -15.04 | $46.13 | 462700 |
| 2022-03-16 | -34.15 | $45.66 | 1.4M |
| 2022-03-15 | -32.11 | $45.71 | 524124 |
| 2022-03-14 | -36.99 | $45.59 | 319800 |
| 2022-03-11 | -31.71 | $45.72 | 791600 |
| 2022-03-10 | -28.46 | $45.80 | 429824 |
| 2022-03-09 | -31.71 | $45.72 | 200822 |
| 2022-03-08 | -19.51 | $46.02 | 403200 |
| 2022-03-07 | -6.33 | $46.11 | 570100 |
| 2022-03-04 | -6.25 | $45.84 | 593648 |
| 2022-03-03 | -50.52 | $44.99 | 761318 |
| 2022-03-02 | -41.67 | $45.16 | 420612 |
| 2022-03-01 | -68.75 | $44.64 | 525100 |
| 2022-02-28 | -41.15 | $45.17 | 624447 |
| 2022-02-25 | -53.65 | $44.93 | 414923 |
| 2022-02-24 | -57.00 | $44.82 | 839200 |
| 2022-02-23 | -80.50 | $44.35 | 429300 |
| 2022-02-22 | -63.00 | $44.70 | 1.4M |
| 2022-02-18 | -63.00 | $44.70 | 366700 |
| 2022-02-17 | -63.50 | $44.69 | 426800 |
| 2022-02-16 | -55.00 | $44.86 | 408509 |
| 2022-02-15 | -65.50 | $44.65 | 650300 |
| 2022-02-14 | -83.41 | $44.31 | 402800 |
| 2022-02-11 | -69.30 | $44.66 | 353345 |
| 2022-02-10 | -46.05 | $45.19 | 871702 |
| 2022-02-09 | -29.82 | $45.56 | 385700 |
| 2022-02-08 | -29.82 | $45.56 | 734138 |
| 2022-02-07 | -33.33 | $45.48 | 2.0M |
| 2022-02-04 | -34.65 | $45.45 | 1.2M |
| 2022-02-03 | -31.58 | $45.52 | 691800 |
| 2022-02-02 | -61.84 | $44.83 | 758300 |
| 2022-02-01 | -75.44 | $44.52 | 386730 |
| 2022-01-31 | -62.72 | $44.81 | 417300 |
| 2022-01-28 | -76.75 | $44.49 | 420932 |
| 2022-01-27 | -81.14 | $44.39 | 598505 |
| 2022-01-26 | -90.45 | $44.25 | 562500 |
| 2022-01-25 | -85.00 | $44.37 | 1.1M |
| 2022-01-24 | -76.41 | $44.75 | 921423 |
| 2022-01-21 | -65.71 | $45.32 | 1.3M |
| 2022-01-20 | -69.83 | $44.99 | 763204 |
| 2022-01-19 | -68.72 | $45.01 | 757700 |
| 2022-01-18 | -40.83 | $45.26 | 634647 |
| 2022-01-14 | -2.08 | $46.19 | 719400 |
| 2022-01-13 | -12.55 | $45.93 | 422000 |
| 2022-01-12 | -15.90 | $45.85 | 907328 |
| 2022-01-11 | -19.67 | $45.76 | 776320 |
| 2022-01-10 | -4.18 | $46.13 | 1.2M |
| 2022-01-07 | -4.05 | $45.97 | 1.1M |
| 2022-01-06 | -4.05 | $45.97 | 569800 |
| 2022-01-05 | -18.02 | $45.66 | 1.8M |
| 2022-01-04 | -18.02 | $45.66 | 844300 |
| 2022-01-03 | -28.38 | $45.43 | 361400 |
| 2021-12-31 | -20.27 | $45.61 | 266529 |
| 2021-12-30 | -12.23 | $45.85 | 585500 |
| 2021-12-29 | -68.66 | $45.62 | 522343 |
| 2021-12-28 | -70.02 | $45.57 | 351700 |
| 2021-12-27 | -77.47 | $45.16 | 631600 |
| 2021-12-23 | -79.64 | $45.07 | 1.8M |
| 2021-12-22 | -81.29 | $44.97 | 515700 |
| 2021-12-21 | -84.13 | $44.80 | 303800 |
| 2021-12-20 | -82.64 | $44.89 | 693500 |
| 2021-12-17 | -80.60 | $45.07 | 1.6M |
| 2021-12-16 | -80.27 | $45.09 | 489006 |
| 2021-12-15 | -72.41 | $45.56 | 839700 |
| 2021-12-14 | -77.59 | $45.25 | 625100 |
| 2021-12-13 | -76.92 | $45.29 | 1.4M |
| 2021-12-10 | -72.41 | $45.56 | 2.4M |
| 2021-12-09 | -82.78 | $44.94 | 6.1M |
| 2021-12-08 | -81.92 | $45.63 | 968600 |
| 2021-12-07 | -80.00 | $45.73 | 698621 |
| 2021-12-06 | -82.50 | $45.60 | 1.3M |
| 2021-12-03 | -88.85 | $45.27 | 1.1M |
| 2021-12-02 | -93.29 | $45.16 | 3.5M |
| 2021-12-01 | -60.79 | $48.20 | 1.6M |
| 2021-11-30 | -23.38 | $49.24 | 768907 |
| 2021-11-29 | -10.43 | $49.60 | 376400 |
| 2021-11-26 | -13.15 | $49.62 | 356011 |
| 2021-11-24 | -11.33 | $49.77 | 358905 |
| 2021-11-23 | -10.67 | $49.79 | 407400 |
| 2021-11-22 | -12.00 | $49.75 | 275641 |
| 2021-11-19 | -22.00 | $49.45 | 700328 |
| 2021-11-18 | -16.00 | $49.63 | 296743 |
| 2021-11-17 | -14.67 | $49.67 | 753212 |
| 2021-11-16 | -14.33 | $49.68 | 576705 |
| 2021-11-15 | -12.00 | $49.75 | 1.2M |
| 2021-11-12 | -41.33 | $48.87 | 317300 |
| 2021-11-11 | -46.67 | $48.71 | 309219 |
| 2021-11-10 | -43.00 | $48.82 | 308347 |
| 2021-11-09 | -38.67 | $48.95 | 483600 |
| 2021-11-08 | -44.33 | $48.78 | 529946 |
| 2021-11-05 | -53.00 | $48.52 | 823800 |
| 2021-11-04 | -62.00 | $48.25 | 1.1M |
| 2021-11-03 | -82.00 | $47.65 | 3.6M |
| 2021-11-02 | -97.66 | $48.44 | 1.9M |
| 2021-11-01 | -60.32 | $49.73 | 506509 |
| 2021-10-29 | -57.14 | $49.75 | 388031 |
| 2021-10-28 | -11.11 | $50.04 | 287847 |
| 2021-10-27 | -26.19 | $49.78 | 340506 |
| 2021-10-26 | -16.98 | $49.80 | 237200 |
| 2021-10-25 | -33.93 | $49.70 | 297902 |
| 2021-10-22 | -35.71 | $49.69 | 507506 |
| 2021-10-21 | -25.00 | $49.75 | 357709 |
| 2021-10-20 | -17.86 | $49.79 | 500100 |
| 2021-10-19 | -35.71 | $49.69 | 408200 |
| 2021-10-18 | -39.29 | $49.67 | 262500 |
| 2021-10-15 | -42.86 | $49.62 | 531307 |
| 2021-10-14 | -41.27 | $49.63 | 261700 |
| 2021-10-13 | -42.86 | $49.62 | 240100 |
| 2021-10-12 | -41.27 | $49.63 | 240547 |
| 2021-10-11 | -52.38 | $49.56 | 161600 |
| 2021-10-08 | -47.62 | $49.59 | 557228 |
| 2021-10-07 | -4.92 | $49.84 | 1.0M |
| 2021-10-06 | -25.33 | $49.82 | 674500 |
| 2021-10-05 | -69.33 | $49.49 | 767219 |
| 2021-10-04 | -54.67 | $49.60 | 576607 |
| 2021-10-01 | -52.00 | $49.62 | 531438 |
| 2021-09-30 | -70.67 | $49.48 | 345141 |
| 2021-09-29 | -62.67 | $49.54 | 532033 |
| 2021-09-28 | -81.33 | $49.40 | 621700 |
| 2021-09-27 | -68.00 | $49.50 | 531000 |
| 2021-09-24 | -68.00 | $49.50 | 438300 |
| 2021-09-23 | -66.67 | $49.51 | 335800 |
| 2021-09-22 | -66.67 | $49.51 | 841000 |
| 2021-09-21 | -66.67 | $49.51 | 612700 |
| 2021-09-20 | -36.84 | $49.52 | 980200 |
| 2021-09-17 | -36.59 | $49.41 | 2.1M |
| 2021-09-16 | -28.32 | $49.52 | 675400 |
| 2021-09-15 | -22.54 | $49.62 | 626600 |
| 2021-09-14 | -21.79 | $49.62 | 423300 |
| 2021-09-13 | -14.74 | $49.73 | 489631 |
| 2021-09-10 | -17.22 | $49.65 | 760400 |
| 2021-09-09 | -15.38 | $49.65 | 1.2M |
| 2021-09-08 | -0.87 | $49.83 | 1.4M |
| 2021-09-07 | -7.89 | $49.60 | 816131 |
| 2021-09-03 | -6.14 | $49.64 | 385300 |
| 2021-09-02 | -8.33 | $49.59 | 720515 |
| 2021-09-01 | -7.89 | $49.60 | 752700 |
| 2021-08-31 | -9.50 | $49.50 | 584100 |
| 2021-08-30 | -4.98 | $49.60 | 817943 |
| 2021-08-27 | -2.26 | $49.66 | 1.1M |
| 2021-08-26 | -2.71 | $49.65 | 1.0M |
| 2021-08-25 | -5.43 | $49.59 | 1.1M |
| 2021-08-24 | -6.79 | $49.56 | 1.8M |
| 2021-08-23 | -15.44 | $48.76 | 498900 |
| 2021-08-20 | -0.67 | $48.98 | 488400 |
| 2021-08-19 | -17.56 | $48.58 | 393802 |
| 2021-08-18 | -18.32 | $48.57 | 353415 |
| 2021-08-17 | -15.79 | $48.62 | 522602 |
| 2021-08-16 | -32.33 | $48.40 | 430900 |
| 2021-08-13 | -42.11 | $48.27 | 589106 |
| 2021-08-12 | -69.92 | $47.90 | 605500 |
| 2021-08-11 | -78.20 | $47.79 | 405800 |
| 2021-08-10 | -96.24 | $47.55 | 402900 |
| 2021-08-09 | -92.50 | $47.72 | 575813 |
| 2021-08-06 | -100.00 | $47.71 | 543619 |
| 2021-08-05 | -87.25 | $47.94 | 536028 |
| 2021-08-04 | -74.77 | $48.09 | 1.2M |
| 2021-08-03 | -85.53 | $48.29 | 500200 |
| 2021-08-02 | -80.52 | $48.33 | 936123 |
| 2021-07-30 | -80.52 | $48.33 | 552200 |
| 2021-07-29 | -81.82 | $48.32 | 296700 |
| 2021-07-28 | -75.32 | $48.37 | 311235 |
| 2021-07-27 | -89.23 | $48.37 | 536228 |
| 2021-07-26 | -62.50 | $48.60 | 216100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.07
2026-07-24
Close Price
$58.31
Vol: 40532Average Directional Index - Detailed Analysis
Minimum
6.04
Average
26.69
Maximum
76.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.07 | $58.31 | 40532 |
| 2026-07-23 | 37.49 | $58.30 | 461435 |
| 2026-07-22 | 38.98 | $58.30 | 788025 |
| 2026-07-21 | 40.71 | $58.09 | 891500 |
| 2026-07-20 | 42.10 | $57.80 | 1.3M |
| 2026-07-17 | 43.26 | $57.41 | 1.5M |
| 2026-07-16 | 44.25 | $57.57 | 1.1M |
| 2026-07-15 | 45.02 | $57.11 | 830900 |
| 2026-07-14 | 45.31 | $57.00 | 523529 |
| 2026-07-13 | 45.76 | $57.09 | 446523 |
| 2026-07-10 | 45.77 | $56.87 | 482022 |
| 2026-07-09 | 45.21 | $56.54 | 2.3M |
| 2026-07-08 | 44.63 | $56.40 | 880743 |
| 2026-07-07 | 43.61 | $56.57 | 1.1M |
| 2026-07-06 | 42.63 | $56.64 | 1.5M |
| 2026-07-02 | 41.60 | $56.94 | 7.1M |
| 2026-07-01 | 40.52 | $56.72 | 1.4M |
| 2026-06-30 | 40.00 | $56.78 | 1.6M |
| 2026-06-29 | 39.50 | $56.91 | 1.6M |
| 2026-06-26 | 38.97 | $57.13 | 4.9M |
| 2026-06-25 | 38.55 | $57.49 | 1.1M |
| 2026-06-24 | 38.57 | $57.48 | 1.2M |
| 2026-06-23 | 38.37 | $57.36 | 1.4M |
| 2026-06-22 | 37.86 | $57.35 | 1.4M |
| 2026-06-18 | 37.32 | $57.06 | 3.7M |
| 2026-06-17 | 35.70 | $56.45 | 2.0M |
| 2026-06-16 | 33.69 | $56.88 | 2.5M |
| 2026-06-15 | 31.59 | $57.05 | 1.1M |
| 2026-06-12 | 29.58 | $57.06 | 1.9M |
| 2026-06-11 | 27.47 | $57.14 | 2.5M |
| 2026-06-10 | 25.30 | $57.45 | 1.8M |
| 2026-06-09 | 23.22 | $57.78 | 2.4M |
| 2026-06-08 | 21.10 | $58.09 | 5.8M |
| 2026-06-05 | 18.85 | $59.33 | 944600 |
| 2026-06-04 | 18.83 | $59.28 | 734800 |
| 2026-06-03 | 18.22 | $59.02 | 1.7M |
| 2026-06-02 | 17.58 | $59.23 | 942600 |
| 2026-06-01 | 17.29 | $59.09 | 1.4M |
| 2026-05-29 | 16.67 | $59.21 | 1.9M |
| 2026-05-28 | 16.25 | $59.41 | 871224 |
| 2026-05-27 | 16.44 | $59.48 | 988700 |
| 2026-05-26 | 16.64 | $59.45 | 1.3M |
| 2026-05-22 | 16.88 | $59.47 | 1.1M |
| 2026-05-21 | 17.03 | $59.47 | 1.1M |
| 2026-05-20 | 17.27 | $59.48 | 1.4M |
| 2026-05-19 | 17.52 | $59.45 | 982700 |
| 2026-05-18 | 17.78 | $59.43 | 1.7M |
| 2026-05-15 | 17.90 | $59.25 | 1.7M |
| 2026-05-14 | 17.43 | $59.34 | 879554 |
| 2026-05-13 | 17.83 | $59.35 | 1.2M |
| 2026-05-12 | 17.78 | $59.29 | 1.0M |
| 2026-05-11 | 17.86 | $59.25 | 1.2M |
| 2026-05-08 | 17.51 | $58.99 | 4.4M |
| 2026-05-07 | 17.15 | $59.24 | 2.2M |
| 2026-05-06 | 17.20 | $59.19 | 1.8M |
| 2026-05-05 | 17.35 | $59.17 | 1.3M |
| 2026-05-04 | 17.37 | $59.19 | 1.1M |
| 2026-05-01 | 17.18 | $59.20 | 2.0M |
| 2026-04-30 | 16.97 | $59.06 | 1.2M |
| 2026-04-29 | 16.08 | $58.86 | 1.0M |
| 2026-04-28 | 15.42 | $58.97 | 829000 |
| 2026-04-27 | 15.10 | $58.92 | 1.2M |
| 2026-04-24 | 14.76 | $59.02 | 921900 |
| 2026-04-23 | 14.68 | $59.00 | 1.2M |
| 2026-04-22 | 14.59 | $58.82 | 938330 |
| 2026-04-21 | 14.50 | $58.99 | 1.7M |
| 2026-04-20 | 14.37 | $58.97 | 870219 |
| 2026-04-17 | 14.97 | $58.97 | 899800 |
| 2026-04-16 | 15.59 | $58.99 | 1.3M |
| 2026-04-15 | 16.41 | $59.03 | 970210 |
| 2026-04-14 | 17.19 | $59.11 | 1.1M |
| 2026-04-13 | 18.01 | $59.08 | 830900 |
| 2026-04-10 | 18.85 | $59.18 | 1.0M |
| 2026-04-09 | 19.24 | $59.06 | 2.1M |
| 2026-04-08 | 19.65 | $59.17 | 1.7M |
| 2026-04-07 | 19.81 | $59.13 | 1.4M |
| 2026-04-06 | 20.39 | $58.90 | 946101 |
| 2026-04-02 | 21.44 | $58.85 | 1.4M |
| 2026-04-01 | 22.54 | $58.69 | 858749 |
| 2026-03-31 | 23.04 | $58.46 | 1.2M |
| 2026-03-30 | 23.56 | $58.64 | 1.5M |
| 2026-03-27 | 24.28 | $58.34 | 1.2M |
| 2026-03-26 | 24.21 | $58.25 | 953700 |
| 2026-03-25 | 24.13 | $58.29 | 1.6M |
| 2026-03-24 | 24.07 | $58.50 | 1.3M |
| 2026-03-23 | 23.73 | $58.42 | 1.8M |
| 2026-03-20 | 23.37 | $58.07 | 3.0M |
| 2026-03-19 | 22.36 | $58.29 | 1.3M |
| 2026-03-18 | 21.41 | $58.25 | 1.9M |
| 2026-03-17 | 20.50 | $58.46 | 1.4M |
| 2026-03-16 | 19.93 | $58.55 | 1.2M |
| 2026-03-13 | 19.49 | $58.85 | 1.2M |
| 2026-03-12 | 19.39 | $58.70 | 1.8M |
| 2026-03-11 | 18.82 | $58.52 | 1.2M |
| 2026-03-10 | 18.49 | $58.82 | 1.2M |
| 2026-03-09 | 18.64 | $58.82 | 1.1M |
| 2026-03-06 | 18.76 | $58.88 | 1.3M |
| 2026-03-05 | 19.12 | $58.96 | 1.3M |
| 2026-03-04 | 19.53 | $59.00 | 1.8M |
| 2026-03-03 | 20.23 | $58.93 | 1.5M |
| 2026-03-02 | 21.10 | $59.20 | 1.4M |
| 2026-02-27 | 22.04 | $59.02 | 1.2M |
| 2026-02-26 | 23.19 | $59.15 | 963700 |
| 2026-02-25 | 24.00 | $59.44 | 986037 |
| 2026-02-24 | 24.92 | $59.10 | 1.4M |
| 2026-02-23 | 25.89 | $58.87 | 969500 |
| 2026-02-20 | 26.96 | $59.05 | 2.3M |
| 2026-02-19 | 28.37 | $58.84 | 1.6M |
| 2026-02-18 | 29.59 | $59.25 | 808700 |
| 2026-02-17 | 29.71 | $59.33 | 757819 |
| 2026-02-13 | 29.83 | $59.28 | 1.2M |
| 2026-02-12 | 29.78 | $59.30 | 1.4M |
| 2026-02-11 | 29.73 | $59.32 | 947600 |
| 2026-02-10 | 29.93 | $59.16 | 1.0M |
| 2026-02-09 | 30.34 | $58.98 | 828231 |
| 2026-02-06 | 31.43 | $58.99 | 1.6M |
| 2026-02-05 | 32.41 | $59.03 | 1.5M |
| 2026-02-04 | 33.49 | $58.91 | 945116 |
| 2026-02-03 | 35.14 | $58.91 | 657746 |
| 2026-02-02 | 36.87 | $58.74 | 1.2M |
| 2026-01-30 | 38.70 | $58.92 | 826336 |
| 2026-01-29 | 40.72 | $59.24 | 1.3M |
| 2026-01-28 | 41.54 | $59.30 | 1.1M |
| 2026-01-27 | 42.72 | $59.26 | 1.0M |
| 2026-01-26 | 44.12 | $59.20 | 3.4M |
| 2026-01-23 | 45.60 | $59.24 | 656623 |
| 2026-01-22 | 45.51 | $59.30 | 486321 |
| 2026-01-21 | 44.92 | $59.31 | 838600 |
| 2026-01-20 | 44.34 | $59.30 | 555048 |
| 2026-01-16 | 43.96 | $59.16 | 745000 |
| 2026-01-15 | 43.84 | $59.03 | 716600 |
| 2026-01-14 | 43.61 | $59.10 | 509900 |
| 2026-01-13 | 43.48 | $59.01 | 459700 |
| 2026-01-12 | 43.38 | $58.96 | 1.0M |
| 2026-01-09 | 43.42 | $58.95 | 741900 |
| 2026-01-08 | 43.20 | $59.10 | 551527 |
| 2026-01-07 | 42.43 | $59.13 | 590410 |
| 2026-01-06 | 41.73 | $59.01 | 858600 |
| 2026-01-05 | 40.99 | $58.96 | 765600 |
| 2026-01-02 | 40.42 | $59.05 | 561600 |
| 2025-12-31 | 39.82 | $58.88 | 621748 |
| 2025-12-30 | 39.35 | $58.94 | 1.1M |
| 2025-12-29 | 38.76 | $58.95 | 698016 |
| 2025-12-26 | 37.85 | $58.92 | 460100 |
| 2025-12-24 | 36.94 | $58.95 | 183800 |
| 2025-12-23 | 35.98 | $59.00 | 555300 |
| 2025-12-22 | 34.98 | $58.93 | 662100 |
| 2025-12-19 | 34.12 | $58.75 | 2.6M |
| 2025-12-18 | 33.22 | $58.96 | 1.4M |
| 2025-12-17 | 32.14 | $58.71 | 748100 |
| 2025-12-16 | 31.32 | $58.73 | 903129 |
| 2025-12-15 | 30.41 | $58.88 | 860003 |
| 2025-12-12 | 29.22 | $58.81 | 1.2M |
| 2025-12-11 | 28.04 | $58.47 | 1.0M |
| 2025-12-10 | 26.95 | $58.38 | 1.5M |
| 2025-12-09 | 26.21 | $58.25 | 735727 |
| 2025-12-08 | 25.57 | $58.22 | 992721 |
| 2025-12-05 | 24.90 | $58.23 | 565724 |
| 2025-12-04 | 24.41 | $58.13 | 729211 |
| 2025-12-03 | 24.25 | $58.21 | 934700 |
| 2025-12-02 | 24.08 | $58.01 | 763414 |
| 2025-12-01 | 23.91 | $58.40 | 594607 |
| 2025-11-28 | 23.04 | $58.45 | 397300 |
| 2025-11-26 | 22.14 | $58.15 | 763500 |
| 2025-11-25 | 21.57 | $57.99 | 826147 |
| 2025-11-24 | 21.03 | $58.16 | 1.2M |
| 2025-11-21 | 20.06 | $58.08 | 1.2M |
| 2025-11-20 | 19.05 | $57.79 | 614722 |
| 2025-11-19 | 18.71 | $57.77 | 546317 |
| 2025-11-18 | 18.36 | $57.74 | 559100 |
| 2025-11-17 | 17.43 | $57.80 | 519829 |
| 2025-11-14 | 16.13 | $57.84 | 705326 |
| 2025-11-13 | 14.86 | $57.52 | 1.2M |
| 2025-11-12 | 13.83 | $57.73 | 569559 |
| 2025-11-11 | 11.98 | $57.76 | 607500 |
| 2025-11-10 | 10.03 | $57.79 | 786300 |
| 2025-11-07 | 7.98 | $57.34 | 1.0M |
| 2025-11-06 | 6.92 | $57.07 | 1.1M |
| 2025-11-05 | 6.30 | $56.95 | 416813 |
| 2025-11-04 | 6.04 | $56.95 | 466200 |
| 2025-11-03 | 6.07 | $56.90 | 612300 |
| 2025-10-31 | 6.14 | $56.80 | 506000 |
| 2025-10-30 | 6.30 | $56.82 | 416000 |
| 2025-10-29 | 6.57 | $56.83 | 697300 |
| 2025-10-28 | 6.70 | $56.80 | 870000 |
| 2025-10-27 | 6.83 | $56.77 | 756300 |
| 2025-10-24 | 6.50 | $56.80 | 1.0M |
| 2025-10-23 | 6.14 | $57.01 | 1.2M |
| 2025-10-22 | 6.35 | $57.01 | 1.0M |
| 2025-10-21 | 6.57 | $57.07 | 586910 |
| 2025-10-20 | 6.65 | $57.06 | 455801 |
| 2025-10-17 | 6.76 | $56.99 | 611100 |
| 2025-10-16 | 7.08 | $56.98 | 619223 |
| 2025-10-15 | 7.28 | $56.99 | 770143 |
| 2025-10-14 | 7.52 | $56.87 | 712200 |
| 2025-10-13 | 7.83 | $56.91 | 720954 |
| 2025-10-10 | 8.15 | $56.62 | 1.3M |
| 2025-10-09 | 8.22 | $56.85 | 944800 |
| 2025-10-08 | 8.40 | $56.82 | 602701 |
| 2025-10-07 | 8.72 | $56.80 | 721537 |
| 2025-10-06 | 9.05 | $56.85 | 863009 |
| 2025-10-03 | 9.11 | $56.95 | 793345 |
| 2025-10-02 | 8.90 | $56.85 | 759306 |
| 2025-10-01 | 9.37 | $56.77 | 1.5M |
| 2025-09-30 | 9.66 | $56.55 | 841179 |
| 2025-09-29 | 9.49 | $56.57 | 1.2M |
| 2025-09-26 | 9.31 | $56.63 | 800800 |
| 2025-09-25 | 9.33 | $56.65 | 631100 |
| 2025-09-24 | 9.40 | $56.85 | 512400 |
| 2025-09-23 | 9.75 | $56.89 | 947922 |
| 2025-09-22 | 10.12 | $56.84 | 1.2M |
| 2025-09-19 | 10.52 | $56.57 | 2.5M |
| 2025-09-18 | 10.88 | $56.72 | 905225 |
| 2025-09-17 | 11.32 | $56.61 | 1.0M |
| 2025-09-16 | 11.79 | $56.63 | 903257 |
| 2025-09-15 | 12.32 | $56.89 | 1.0M |
| 2025-09-12 | 12.32 | $56.86 | 634000 |
| 2025-09-11 | 12.16 | $56.96 | 714600 |
| 2025-09-10 | 12.06 | $56.87 | 601332 |
| 2025-09-09 | 11.95 | $56.84 | 704247 |
| 2025-09-08 | 12.11 | $56.73 | 853400 |
| 2025-09-05 | 12.30 | $56.87 | 478400 |
| 2025-09-04 | 12.06 | $56.82 | 729400 |
| 2025-09-03 | 11.90 | $56.69 | 526000 |
| 2025-09-02 | 12.14 | $56.74 | 538209 |
| 2025-08-29 | 12.38 | $56.64 | 643600 |
| 2025-08-28 | 12.86 | $56.50 | 944000 |
| 2025-08-27 | 13.37 | $56.65 | 885900 |
| 2025-08-26 | 13.55 | $56.70 | 681700 |
| 2025-08-25 | 13.81 | $56.76 | 878600 |
| 2025-08-22 | 14.08 | $56.73 | 1.2M |
| 2025-08-21 | 14.63 | $56.55 | 661200 |
| 2025-08-20 | 15.24 | $56.55 | 1.5M |
| 2025-08-19 | 15.91 | $56.67 | 2.0M |
| 2025-08-18 | 16.52 | $56.65 | 1.2M |
| 2025-08-15 | 17.20 | $56.89 | 1.4M |
| 2025-08-14 | 17.98 | $56.98 | 657400 |
| 2025-08-13 | 18.53 | $57.04 | 1.0M |
| 2025-08-12 | 18.83 | $57.09 | 1.0M |
| 2025-08-11 | 19.22 | $57.03 | 980307 |
| 2025-08-08 | 19.84 | $56.76 | 1.3M |
| 2025-08-07 | 20.87 | $57.10 | 1.2M |
| 2025-08-06 | 20.87 | $57.06 | 1.3M |
| 2025-08-05 | 20.91 | $56.83 | 1.5M |
| 2025-08-04 | 20.94 | $57.13 | 1.2M |
| 2025-08-01 | 20.94 | $56.70 | 1.2M |
| 2025-07-31 | 21.29 | $56.79 | 821300 |
| 2025-07-30 | 21.48 | $56.68 | 965224 |
| 2025-07-29 | 21.66 | $56.78 | 1.2M |
| 2025-07-28 | 21.91 | $56.85 | 1.9M |
| 2025-07-25 | 21.78 | $57.10 | 494929 |
| 2025-07-24 | 21.09 | $56.98 | 723900 |
| 2025-07-23 | 20.36 | $57.10 | 863200 |
| 2025-07-22 | 19.61 | $57.04 | 1.2M |
| 2025-07-21 | 18.81 | $57.36 | 1.2M |
| 2025-07-18 | 18.03 | $56.85 | 1.7M |
| 2025-07-17 | 17.67 | $56.68 | 867103 |
| 2025-07-16 | 17.31 | $56.70 | 1.8M |
| 2025-07-15 | 17.12 | $56.66 | 1.4M |
| 2025-07-14 | 16.98 | $56.68 | 1.9M |
| 2025-07-11 | 16.87 | $56.34 | 1.9M |
| 2025-07-10 | 17.13 | $56.26 | 1.6M |
| 2025-07-09 | 17.43 | $56.30 | 1.2M |
| 2025-07-08 | 17.66 | $56.34 | 972228 |
| 2025-07-07 | 17.93 | $56.32 | 965307 |
| 2025-07-03 | 18.18 | $56.32 | 915100 |
| 2025-07-02 | 18.37 | $56.29 | 1.3M |
| 2025-07-01 | 18.55 | $56.50 | 1.6M |
| 2025-06-30 | 18.69 | $56.32 | 2.0M |
| 2025-06-27 | 19.05 | $56.26 | 2.6M |
| 2025-06-26 | 19.38 | $56.39 | 1.5M |
| 2025-06-25 | 19.78 | $56.27 | 1.2M |
| 2025-06-24 | 20.15 | $56.52 | 2.5M |
| 2025-06-23 | 20.36 | $56.60 | 1.2M |
| 2025-06-20 | 20.47 | $56.43 | 1.7M |
| 2025-06-18 | 20.60 | $56.57 | 905700 |
| 2025-06-17 | 20.75 | $56.30 | 1.1M |
| 2025-06-16 | 20.91 | $56.57 | 808240 |
| 2025-06-13 | 20.85 | $56.54 | 788700 |
| 2025-06-12 | 20.80 | $56.74 | 703000 |
| 2025-06-11 | 20.61 | $56.77 | 1.0M |
| 2025-06-10 | 20.35 | $56.60 | 1.1M |
| 2025-06-09 | 20.09 | $56.57 | 871416 |
| 2025-06-06 | 19.81 | $56.75 | 749233 |
| 2025-06-05 | 19.55 | $56.45 | 1.9M |
| 2025-06-04 | 19.28 | $56.54 | 1.2M |
| 2025-06-03 | 18.87 | $56.58 | 1.0M |
| 2025-06-02 | 18.55 | $56.54 | 1.1M |
| 2025-05-30 | 18.21 | $56.69 | 1.2M |
| 2025-05-29 | 17.73 | $56.74 | 2.4M |
| 2025-05-28 | 17.23 | $56.51 | 1.8M |
| 2025-05-27 | 16.72 | $56.90 | 2.4M |
| 2025-05-23 | 15.94 | $56.72 | 3.2M |
| 2025-05-22 | 15.26 | $56.38 | 2.8M |
| 2025-05-21 | 14.55 | $56.30 | 4.2M |
| 2025-05-20 | 13.82 | $56.40 | 5.9M |
| 2025-05-19 | 12.99 | $56.57 | 9.0M |
| 2025-05-16 | 12.12 | $52.88 | 2.2M |
| 2025-05-15 | 12.35 | $53.27 | 916400 |
| 2025-05-14 | 12.36 | $53.09 | 2.2M |
| 2025-05-13 | 12.61 | $53.20 | 954700 |
| 2025-05-12 | 12.49 | $53.00 | 2.0M |
| 2025-05-09 | 12.37 | $52.89 | 714800 |
| 2025-05-08 | 12.32 | $52.67 | 497335 |
| 2025-05-07 | 12.75 | $52.93 | 672331 |
| 2025-05-06 | 13.27 | $52.64 | 542900 |
| 2025-05-05 | 13.64 | $52.56 | 881309 |
| 2025-05-02 | 14.03 | $53.56 | 452233 |
| 2025-05-01 | 14.52 | $53.02 | 612651 |
| 2025-04-30 | 15.01 | $53.20 | 927021 |
| 2025-04-29 | 15.52 | $53.69 | 797800 |
| 2025-04-28 | 16.17 | $53.42 | 373105 |
| 2025-04-25 | 16.98 | $52.97 | 545100 |
| 2025-04-24 | 17.83 | $53.70 | 695126 |
| 2025-04-23 | 18.54 | $53.40 | 493305 |
| 2025-04-22 | 19.28 | $53.34 | 639306 |
| 2025-04-21 | 20.20 | $51.51 | 1.3M |
| 2025-04-17 | 21.15 | $53.40 | 934300 |
| 2025-04-16 | 21.83 | $52.57 | 536316 |
| 2025-04-15 | 22.83 | $52.78 | 733200 |
| 2025-04-14 | 23.76 | $52.84 | 1.3M |
| 2025-04-11 | 24.93 | $51.73 | 1.5M |
| 2025-04-10 | 25.86 | $50.06 | 947024 |
| 2025-04-09 | 26.48 | $50.86 | 2.3M |
| 2025-04-08 | 27.14 | $48.95 | 1.6M |
| 2025-04-07 | 28.05 | $49.78 | 1.9M |
| 2025-04-04 | 29.18 | $51.26 | 1.4M |
| 2025-04-03 | 30.35 | $54.00 | 1.1M |
| 2025-04-02 | 30.40 | $53.84 | 905935 |
| 2025-04-01 | 30.45 | $53.51 | 1.4M |
| 2025-03-31 | 30.67 | $53.48 | 1.5M |
| 2025-03-28 | 30.65 | $53.58 | 1.3M |
| 2025-03-27 | 30.24 | $53.69 | 660800 |
| 2025-03-26 | 29.85 | $53.57 | 887662 |
| 2025-03-25 | 29.44 | $54.01 | 1.3M |
| 2025-03-24 | 28.87 | $54.33 | 1.0M |
| 2025-03-21 | 28.25 | $54.00 | 1.8M |
| 2025-03-20 | 27.70 | $54.06 | 1.2M |
| 2025-03-19 | 26.90 | $54.43 | 1.7M |
| 2025-03-18 | 26.17 | $54.41 | 3.1M |
| 2025-03-17 | 25.39 | $52.82 | 1.2M |
| 2025-03-14 | 24.85 | $53.43 | 1.9M |
| 2025-03-13 | 24.39 | $51.17 | 1.1M |
| 2025-03-12 | 24.20 | $51.19 | 1.1M |
| 2025-03-11 | 24.20 | $51.18 | 3.8M |
| 2025-03-10 | 24.03 | $47.87 | 1.6M |
| 2025-03-07 | 24.89 | $47.78 | 1.5M |
| 2025-03-06 | 25.87 | $48.98 | 1.0M |
| 2025-03-05 | 27.02 | $50.07 | 792400 |
| 2025-03-04 | 27.58 | $51.27 | 710000 |
| 2025-03-03 | 27.21 | $52.22 | 725500 |
| 2025-02-28 | 26.50 | $52.25 | 1.0M |
| 2025-02-27 | 25.80 | $50.88 | 733009 |
| 2025-02-26 | 25.28 | $51.69 | 988035 |
| 2025-02-25 | 24.37 | $52.23 | 989400 |
| 2025-02-24 | 23.23 | $52.31 | 845100 |
| 2025-02-21 | 21.49 | $53.22 | 2.1M |
| 2025-02-20 | 19.66 | $51.43 | 1.2M |
| 2025-02-19 | 18.75 | $50.97 | 708000 |
| 2025-02-18 | 18.06 | $50.40 | 649607 |
| 2025-02-14 | 17.47 | $50.21 | 491916 |
| 2025-02-13 | 16.71 | $50.02 | 417508 |
| 2025-02-12 | 16.37 | $50.11 | 355243 |
| 2025-02-11 | 16.05 | $50.21 | 710900 |
| 2025-02-10 | 15.71 | $48.90 | 405600 |
| 2025-02-07 | 16.09 | $48.91 | 773735 |
| 2025-02-06 | 16.27 | $49.66 | 546800 |
| 2025-02-05 | 16.17 | $49.19 | 716316 |
| 2025-02-04 | 16.19 | $48.67 | 601800 |
| 2025-02-03 | 16.71 | $48.36 | 623400 |
| 2025-01-31 | 17.37 | $48.35 | 911400 |
| 2025-01-30 | 17.98 | $48.49 | 832208 |
| 2025-01-29 | 18.67 | $47.68 | 1.9M |
| 2025-01-28 | 19.64 | $47.29 | 906610 |
| 2025-01-27 | 20.37 | $47.09 | 1.2M |
| 2025-01-24 | 20.97 | $47.18 | 933900 |
| 2025-01-23 | 21.74 | $46.81 | 1.1M |
| 2025-01-22 | 22.49 | $47.14 | 1.2M |
| 2025-01-21 | 23.49 | $48.38 | 1.1M |
| 2025-01-17 | 24.24 | $48.45 | 1.1M |
| 2025-01-16 | 24.99 | $48.99 | 784300 |
| 2025-01-15 | 26.04 | $48.44 | 734200 |
| 2025-01-14 | 27.39 | $47.19 | 785351 |
| 2025-01-13 | 27.96 | $46.85 | 885900 |
| 2025-01-10 | 28.09 | $46.50 | 898000 |
| 2025-01-08 | 28.22 | $47.25 | 662537 |
| 2025-01-07 | 28.35 | $47.09 | 1.0M |
| 2025-01-06 | 29.17 | $47.18 | 982100 |
| 2025-01-03 | 30.19 | $49.02 | 616300 |
| 2025-01-02 | 31.22 | $48.84 | 766635 |
| 2024-12-31 | 32.26 | $49.17 | 655741 |
| 2024-12-30 | 33.19 | $48.97 | 546843 |
| 2024-12-27 | 34.44 | $48.46 | 515843 |
| 2024-12-26 | 35.30 | $48.68 | 372212 |
| 2024-12-24 | 36.02 | $48.81 | 231904 |
| 2024-12-23 | 36.80 | $48.23 | 602401 |
| 2024-12-20 | 37.99 | $47.93 | 1.9M |
| 2024-12-19 | 39.22 | $47.71 | 780107 |
| 2024-12-18 | 40.30 | $47.51 | 1.4M |
| 2024-12-17 | 41.43 | $48.44 | 1.1M |
| 2024-12-16 | 42.45 | $48.47 | 1.1M |
| 2024-12-13 | 42.87 | $49.19 | 590731 |
| 2024-12-12 | 43.40 | $48.58 | 631536 |
| 2024-12-11 | 44.09 | $48.27 | 679027 |
| 2024-12-10 | 45.13 | $48.42 | 584332 |
| 2024-12-09 | 46.12 | $49.04 | 598400 |
| 2024-12-06 | 46.33 | $49.33 | 524216 |
| 2024-12-05 | 46.31 | $50.15 | 642207 |
| 2024-12-04 | 45.95 | $49.63 | 556400 |
| 2024-12-03 | 45.71 | $49.44 | 589339 |
| 2024-12-02 | 45.48 | $49.05 | 984600 |
| 2024-11-29 | 45.41 | $49.05 | 472600 |
| 2024-11-27 | 44.71 | $49.20 | 749219 |
| 2024-11-26 | 43.97 | $48.30 | 1.2M |
| 2024-11-25 | 43.25 | $49.21 | 717000 |
| 2024-11-22 | 41.86 | $48.79 | 749900 |
| 2024-11-21 | 40.49 | $48.47 | 612400 |
| 2024-11-20 | 39.16 | $47.66 | 907037 |
| 2024-11-19 | 37.92 | $47.87 | 898500 |
| 2024-11-18 | 36.62 | $47.32 | 937713 |
| 2024-11-15 | 35.31 | $46.30 | 1.1M |
| 2024-11-14 | 34.31 | $45.81 | 1.2M |
| 2024-11-13 | 33.10 | $45.95 | 839500 |
| 2024-11-12 | 31.88 | $45.74 | 744100 |
| 2024-11-11 | 30.64 | $45.37 | 725813 |
| 2024-11-08 | 29.49 | $44.72 | 900034 |
| 2024-11-07 | 28.36 | $44.77 | 1.1M |
| 2024-11-06 | 27.16 | $44.98 | 1.8M |
| 2024-11-05 | 25.91 | $43.39 | 942015 |
| 2024-11-04 | 25.23 | $42.65 | 816634 |
| 2024-11-01 | 24.81 | $42.28 | 1.1M |
| 2024-10-31 | 24.29 | $43.54 | 687633 |
| 2024-10-30 | 24.98 | $42.98 | 771900 |
| 2024-10-29 | 25.85 | $43.50 | 582200 |
| 2024-10-28 | 26.38 | $43.74 | 425300 |
| 2024-10-25 | 26.58 | $44.16 | 376336 |
| 2024-10-24 | 26.21 | $44.74 | 697744 |
| 2024-10-23 | 25.31 | $44.61 | 796111 |
| 2024-10-22 | 24.56 | $43.47 | 593900 |
| 2024-10-21 | 24.64 | $43.55 | 635900 |
| 2024-10-18 | 24.59 | $43.62 | 618500 |
| 2024-10-17 | 24.41 | $43.51 | 567845 |
| 2024-10-16 | 24.13 | $43.84 | 690200 |
| 2024-10-15 | 23.76 | $43.52 | 1.2M |
| 2024-10-14 | 23.36 | $43.49 | 950900 |
| 2024-10-11 | 23.36 | $43.18 | 515108 |
| 2024-10-10 | 23.36 | $43.46 | 1.1M |
| 2024-10-09 | 23.53 | $43.06 | 301228 |
| 2024-10-08 | 23.46 | $43.14 | 429000 |
| 2024-10-07 | 23.49 | $43.20 | 1.1M |
| 2024-10-04 | 23.50 | $43.25 | 417318 |
| 2024-10-03 | 23.34 | $43.67 | 560000 |
| 2024-10-02 | 22.52 | $44.05 | 965646 |
| 2024-10-01 | 21.41 | $44.10 | 502730 |
| 2024-09-30 | 20.60 | $43.77 | 509534 |
| 2024-09-27 | 19.99 | $43.52 | 430129 |
| 2024-09-26 | 19.44 | $43.12 | 572900 |
| 2024-09-25 | 19.06 | $43.12 | 598400 |
| 2024-09-24 | 18.66 | $43.19 | 1.1M |
| 2024-09-23 | 18.24 | $43.16 | 738500 |
| 2024-09-20 | 17.57 | $42.99 | 1.3M |
| 2024-09-19 | 16.86 | $43.03 | 495400 |
| 2024-09-18 | 16.28 | $43.06 | 532300 |
| 2024-09-17 | 15.23 | $43.23 | 795818 |
| 2024-09-16 | 14.06 | $43.01 | 798100 |
| 2024-09-13 | 13.03 | $42.29 | 556800 |
| 2024-09-12 | 12.45 | $41.59 | 883500 |
| 2024-09-11 | 12.26 | $40.87 | 552400 |
| 2024-09-10 | 12.67 | $41.34 | 421200 |
| 2024-09-09 | 12.63 | $41.04 | 340001 |
| 2024-09-06 | 12.90 | $41.17 | 345800 |
| 2024-09-05 | 12.81 | $41.64 | 470028 |
| 2024-09-04 | 12.42 | $41.44 | 411400 |
| 2024-09-03 | 12.07 | $41.38 | 506848 |
| 2024-08-30 | 11.88 | $40.98 | 408734 |
| 2024-08-29 | 12.03 | $40.73 | 385448 |
| 2024-08-28 | 12.18 | $40.91 | 228200 |
| 2024-08-27 | 12.09 | $40.70 | 296700 |
| 2024-08-26 | 12.24 | $41.01 | 595000 |
| 2024-08-23 | 12.07 | $40.91 | 435000 |
| 2024-08-22 | 11.93 | $40.76 | 557200 |
| 2024-08-21 | 12.09 | $40.78 | 519400 |
| 2024-08-20 | 12.26 | $40.64 | 658400 |
| 2024-08-19 | 12.64 | $40.57 | 585100 |
| 2024-08-16 | 12.96 | $40.69 | 677743 |
| 2024-08-15 | 13.16 | $40.90 | 698800 |
| 2024-08-14 | 13.36 | $40.39 | 744200 |
| 2024-08-13 | 13.88 | $40.74 | 512400 |
| 2024-08-12 | 14.42 | $40.00 | 514000 |
| 2024-08-09 | 15.17 | $40.64 | 409000 |
| 2024-08-08 | 15.95 | $40.42 | 393511 |
| 2024-08-07 | 16.56 | $40.13 | 576721 |
| 2024-08-06 | 17.21 | $40.19 | 526536 |
| 2024-08-05 | 17.89 | $40.24 | 613112 |
| 2024-08-02 | 18.61 | $41.77 | 512400 |
| 2024-08-01 | 18.10 | $42.21 | 667600 |
| 2024-07-31 | 17.39 | $41.58 | 841636 |
| 2024-07-30 | 16.69 | $41.66 | 1.0M |
| 2024-07-29 | 16.21 | $41.03 | 989347 |
| 2024-07-26 | 15.84 | $40.78 | 535410 |
| 2024-07-25 | 15.66 | $40.84 | 1.0M |
| 2024-07-24 | 15.37 | $40.71 | 903545 |
| 2024-07-23 | 15.30 | $40.14 | 635300 |
| 2024-07-22 | 15.47 | $40.26 | 725600 |
| 2024-07-19 | 15.67 | $39.77 | 398629 |
| 2024-07-18 | 16.10 | $39.83 | 667500 |
| 2024-07-17 | 16.31 | $39.92 | 1.2M |
| 2024-07-16 | 16.62 | $39.01 | 828300 |
| 2024-07-15 | 17.43 | $38.60 | 576718 |
| 2024-07-12 | 17.75 | $38.71 | 721400 |
| 2024-07-11 | 17.98 | $38.37 | 829400 |
| 2024-07-10 | 18.65 | $37.09 | 429609 |
| 2024-07-09 | 18.92 | $36.44 | 347800 |
| 2024-07-08 | 18.64 | $36.10 | 554243 |
| 2024-07-05 | 18.45 | $36.23 | 523600 |
| 2024-07-03 | 18.02 | $35.99 | 239828 |
| 2024-07-02 | 17.68 | $36.20 | 258602 |
| 2024-07-01 | 17.43 | $36.29 | 463420 |
| 2024-06-28 | 17.16 | $36.96 | 2.2M |
| 2024-06-27 | 17.35 | $36.93 | 661001 |
| 2024-06-26 | 17.27 | $36.58 | 700124 |
| 2024-06-25 | 16.81 | $36.34 | 558528 |
| 2024-06-24 | 16.49 | $36.77 | 518444 |
| 2024-06-21 | 16.27 | $36.26 | 1.9M |
| 2024-06-20 | 15.89 | $36.40 | 937700 |
| 2024-06-18 | 15.16 | $35.65 | 971900 |
| 2024-06-17 | 14.41 | $36.88 | 590216 |
| 2024-06-14 | 14.25 | $37.56 | 523605 |
| 2024-06-13 | 14.56 | $37.99 | 698300 |
| 2024-06-12 | 14.88 | $37.64 | 716800 |
| 2024-06-11 | 15.08 | $37.21 | 446600 |
| 2024-06-10 | 14.67 | $37.27 | 382823 |
| 2024-06-07 | 14.26 | $37.20 | 571208 |
| 2024-06-06 | 13.82 | $37.50 | 752900 |
| 2024-06-05 | 13.62 | $37.88 | 2.0M |
| 2024-06-04 | 13.63 | $37.84 | 2.1M |
| 2024-06-03 | 13.38 | $38.08 | 273400 |
| 2024-05-31 | 13.72 | $38.34 | 505900 |
| 2024-05-30 | 14.41 | $37.36 | 418300 |
| 2024-05-29 | 14.25 | $36.60 | 439100 |
| 2024-05-28 | 13.62 | $37.12 | 418140 |
| 2024-05-24 | 13.25 | $37.23 | 409800 |
| 2024-05-23 | 12.63 | $36.83 | 423540 |
| 2024-05-22 | 12.13 | $37.70 | 430123 |
| 2024-05-21 | 12.38 | $38.84 | 424931 |
| 2024-05-20 | 12.54 | $38.54 | 504008 |
| 2024-05-17 | 13.03 | $38.49 | 439617 |
| 2024-05-16 | 13.55 | $38.48 | 467047 |
| 2024-05-15 | 14.09 | $38.23 | 283326 |
| 2024-05-14 | 14.55 | $37.97 | 310230 |
| 2024-05-13 | 15.03 | $37.95 | 375800 |
| 2024-05-10 | 15.68 | $37.93 | 426600 |
| 2024-05-09 | 16.36 | $38.21 | 612200 |
| 2024-05-08 | 17.01 | $37.97 | 496000 |
| 2024-05-07 | 17.75 | $38.42 | 953519 |
| 2024-05-06 | 18.64 | $38.23 | 1.0M |
| 2024-05-03 | 19.60 | $37.78 | 459839 |
| 2024-05-02 | 20.33 | $37.71 | 596000 |
| 2024-05-01 | 20.90 | $37.39 | 857626 |
| 2024-04-30 | 21.22 | $37.06 | 1.0M |
| 2024-04-29 | 21.51 | $37.06 | 698134 |
| 2024-04-26 | 22.59 | $36.32 | 499900 |
| 2024-04-25 | 23.11 | $36.32 | 597624 |
| 2024-04-24 | 23.52 | $36.63 | 523603 |
| 2024-04-23 | 23.96 | $36.29 | 454300 |
| 2024-04-22 | 24.73 | $36.69 | 334100 |
| 2024-04-19 | 25.20 | $36.61 | 835800 |
| 2024-04-18 | 25.53 | $36.12 | 455716 |
| 2024-04-17 | 25.38 | $35.89 | 573803 |
| 2024-04-16 | 25.03 | $35.97 | 763100 |
| 2024-04-15 | 24.60 | $36.16 | 506100 |
| 2024-04-12 | 24.42 | $36.23 | 716100 |
| 2024-04-11 | 24.25 | $36.91 | 586900 |
| 2024-04-10 | 24.37 | $36.82 | 793149 |
| 2024-04-09 | 24.35 | $37.24 | 710508 |
| 2024-04-08 | 24.80 | $37.45 | 459800 |
| 2024-04-05 | 25.04 | $37.20 | 618324 |
| 2024-04-04 | 25.09 | $37.18 | 534130 |
| 2024-04-03 | 25.39 | $37.17 | 457805 |
| 2024-04-02 | 25.50 | $37.31 | 514500 |
| 2024-04-01 | 25.98 | $37.37 | 329341 |
| 2024-03-28 | 26.37 | $37.64 | 600222 |
| 2024-03-27 | 26.98 | $37.45 | 396035 |
| 2024-03-26 | 27.43 | $36.91 | 570900 |
| 2024-03-25 | 27.33 | $36.85 | 317424 |
| 2024-03-22 | 27.31 | $37.17 | 706216 |
| 2024-03-21 | 27.56 | $37.19 | 535800 |
| 2024-03-20 | 27.72 | $37.07 | 549100 |
| 2024-03-19 | 27.58 | $36.80 | 406100 |
| 2024-03-18 | 27.45 | $36.95 | 1.4M |
| 2024-03-15 | 27.22 | $36.70 | 1.5M |
| 2024-03-14 | 27.17 | $36.63 | 756900 |
| 2024-03-13 | 27.06 | $36.92 | 860330 |
| 2024-03-12 | 27.16 | $37.40 | 486000 |
| 2024-03-11 | 27.56 | $37.71 | 517300 |
| 2024-03-08 | 28.30 | $37.69 | 806001 |
| 2024-03-07 | 28.94 | $37.74 | 1.5M |
| 2024-03-06 | 29.57 | $37.17 | 646509 |
| 2024-03-05 | 30.23 | $37.39 | 723200 |
| 2024-03-04 | 31.05 | $37.88 | 1.1M |
| 2024-03-01 | 31.84 | $36.80 | 2.5M |
| 2024-02-29 | 32.05 | $36.51 | 3.0M |
| 2024-02-28 | 32.43 | $37.61 | 1.2M |
| 2024-02-27 | 33.50 | $38.02 | 1.0M |
| 2024-02-26 | 34.55 | $37.04 | 926624 |
| 2024-02-23 | 35.29 | $37.74 | 893300 |
| 2024-02-22 | 36.45 | $37.58 | 772300 |
| 2024-02-21 | 37.47 | $38.02 | 866338 |
| 2024-02-20 | 38.83 | $37.60 | 901300 |
| 2024-02-16 | 40.03 | $37.46 | 2.1M |
| 2024-02-15 | 41.22 | $37.60 | 1.5M |
| 2024-02-14 | 42.47 | $36.83 | 1.0M |
| 2024-02-13 | 43.21 | $36.28 | 1.5M |
| 2024-02-12 | 43.99 | $37.41 | 1.1M |
| 2024-02-09 | 45.29 | $36.99 | 909500 |
| 2024-02-08 | 46.36 | $37.08 | 1.7M |
| 2024-02-07 | 47.49 | $36.96 | 3.5M |
| 2024-02-06 | 48.64 | $36.20 | 2.4M |
| 2024-02-05 | 49.07 | $34.74 | 1.3M |
| 2024-02-02 | 48.29 | $35.64 | 1.0M |
| 2024-02-01 | 47.64 | $36.31 | 804523 |
| 2024-01-31 | 47.08 | $36.23 | 884544 |
| 2024-01-30 | 46.66 | $36.55 | 1.3M |
| 2024-01-29 | 46.36 | $37.20 | 976800 |
| 2024-01-26 | 46.04 | $37.03 | 1.3M |
| 2024-01-25 | 45.88 | $36.96 | 1.5M |
| 2024-01-24 | 45.31 | $36.03 | 3.5M |
| 2024-01-23 | 44.65 | $36.42 | 1.9M |
| 2024-01-22 | 44.09 | $36.56 | 2.1M |
| 2024-01-19 | 43.05 | $36.01 | 2.3M |
| 2024-01-18 | 41.40 | $35.96 | 2.2M |
| 2024-01-17 | 39.61 | $35.83 | 2.2M |
| 2024-01-16 | 37.76 | $36.48 | 2.3M |
| 2024-01-12 | 36.02 | $37.17 | 1.4M |
| 2024-01-11 | 34.37 | $37.93 | 2.2M |
| 2024-01-10 | 32.69 | $38.44 | 1.2M |
| 2024-01-09 | 31.25 | $38.88 | 1.4M |
| 2024-01-08 | 29.88 | $39.23 | 2.0M |
| 2024-01-05 | 28.44 | $39.19 | 2.1M |
| 2024-01-04 | 26.92 | $39.09 | 5.5M |
| 2024-01-03 | 25.42 | $39.40 | 6.0M |
| 2024-01-02 | 23.83 | $39.11 | 11.3M |
| 2023-12-29 | 21.76 | $41.60 | 454400 |
| 2023-12-28 | 21.06 | $41.63 | 795700 |
| 2023-12-27 | 20.33 | $41.60 | 633500 |
| 2023-12-26 | 19.63 | $41.96 | 749142 |
| 2023-12-22 | 19.19 | $42.05 | 1.0M |
| 2023-12-21 | 18.74 | $42.67 | 1.2M |
| 2023-12-20 | 18.74 | $42.40 | 1.3M |
| 2023-12-19 | 18.74 | $43.00 | 1.4M |
| 2023-12-18 | 19.37 | $43.10 | 824805 |
| 2023-12-15 | 20.03 | $42.97 | 2.4M |
| 2023-12-14 | 20.25 | $41.73 | 738143 |
| 2023-12-13 | 20.37 | $42.55 | 715321 |
| 2023-12-12 | 20.34 | $41.93 | 549100 |
| 2023-12-11 | 20.52 | $42.44 | 490000 |
| 2023-12-08 | 21.05 | $42.64 | 282547 |
| 2023-12-07 | 21.63 | $42.66 | 277330 |
| 2023-12-06 | 22.41 | $42.59 | 563833 |
| 2023-12-05 | 23.00 | $42.03 | 615500 |
| 2023-12-04 | 23.17 | $42.25 | 444800 |
| 2023-12-01 | 23.48 | $42.25 | 699200 |
| 2023-11-30 | 23.79 | $41.57 | 456743 |
| 2023-11-29 | 23.56 | $41.65 | 457000 |
| 2023-11-28 | 23.31 | $41.85 | 436300 |
| 2023-11-27 | 23.37 | $42.09 | 307506 |
| 2023-11-24 | 23.31 | $42.00 | 97618 |
| 2023-11-22 | 23.32 | $42.11 | 579204 |
| 2023-11-21 | 23.33 | $41.93 | 435845 |
| 2023-11-20 | 23.35 | $42.28 | 472614 |
| 2023-11-17 | 23.62 | $43.20 | 529347 |
| 2023-11-16 | 24.76 | $43.58 | 535500 |
| 2023-11-15 | 25.86 | $43.24 | 621800 |
| 2023-11-14 | 27.00 | $42.96 | 987730 |
| 2023-11-13 | 27.51 | $41.75 | 388814 |
| 2023-11-10 | 27.14 | $42.16 | 408300 |
| 2023-11-09 | 27.08 | $42.28 | 336700 |
| 2023-11-08 | 27.17 | $42.28 | 473800 |
| 2023-11-07 | 26.69 | $42.32 | 677100 |
| 2023-11-06 | 26.14 | $42.22 | 296921 |
| 2023-11-03 | 25.71 | $42.40 | 606300 |
| 2023-11-02 | 25.28 | $42.33 | 710244 |
| 2023-11-01 | 23.96 | $42.21 | 656817 |
| 2023-10-31 | 22.56 | $42.26 | 592000 |
| 2023-10-30 | 21.08 | $42.55 | 708210 |
| 2023-10-27 | 19.79 | $42.94 | 527700 |
| 2023-10-26 | 18.50 | $43.77 | 490600 |
| 2023-10-25 | 17.90 | $44.30 | 652708 |
| 2023-10-24 | 17.37 | $44.41 | 295135 |
| 2023-10-23 | 17.32 | $44.38 | 311700 |
| 2023-10-20 | 17.28 | $44.70 | 527500 |
| 2023-10-19 | 17.59 | $44.60 | 721041 |
| 2023-10-18 | 17.88 | $44.43 | 384830 |
| 2023-10-17 | 18.33 | $44.74 | 622734 |
| 2023-10-16 | 19.03 | $44.50 | 772144 |
| 2023-10-13 | 19.37 | $43.74 | 415600 |
| 2023-10-12 | 18.76 | $43.42 | 335800 |
| 2023-10-11 | 18.12 | $43.84 | 607944 |
| 2023-10-10 | 17.79 | $43.70 | 712449 |
| 2023-10-09 | 17.56 | $43.85 | 265211 |
| 2023-10-06 | 17.22 | $43.70 | 429832 |
| 2023-10-05 | 16.72 | $43.67 | 417000 |
| 2023-10-04 | 16.11 | $43.47 | 351419 |
| 2023-10-03 | 15.30 | $43.49 | 740200 |
| 2023-10-02 | 14.44 | $43.65 | 720600 |
| 2023-09-29 | 13.81 | $44.61 | 1.0M |
| 2023-09-28 | 14.03 | $44.24 | 477736 |
| 2023-09-27 | 14.11 | $44.50 | 576300 |
| 2023-09-26 | 14.73 | $44.75 | 1.0M |
| 2023-09-25 | 15.40 | $44.77 | 670203 |
| 2023-09-22 | 16.09 | $44.76 | 589717 |
| 2023-09-21 | 16.93 | $44.85 | 544000 |
| 2023-09-20 | 17.79 | $44.79 | 796041 |
| 2023-09-19 | 18.64 | $44.29 | 749500 |
| 2023-09-18 | 18.95 | $43.80 | 507301 |
| 2023-09-15 | 18.50 | $43.77 | 3.2M |
| 2023-09-14 | 18.03 | $44.00 | 805921 |
| 2023-09-13 | 18.76 | $43.99 | 988600 |
| 2023-09-12 | 19.72 | $44.30 | 401323 |
| 2023-09-11 | 20.04 | $44.43 | 350841 |
| 2023-09-08 | 20.42 | $44.25 | 499129 |
| 2023-09-07 | 20.98 | $44.26 | 476712 |
| 2023-09-06 | 21.57 | $44.30 | 338200 |
| 2023-09-05 | 22.56 | $44.17 | 836300 |
| 2023-09-01 | 23.59 | $44.38 | 375507 |
| 2023-08-31 | 24.44 | $44.31 | 489425 |
| 2023-08-30 | 25.60 | $44.32 | 315625 |
| 2023-08-29 | 26.82 | $44.20 | 212100 |
| 2023-08-28 | 27.84 | $44.01 | 340900 |
| 2023-08-25 | 28.92 | $44.00 | 268000 |
| 2023-08-24 | 29.42 | $44.08 | 306500 |
| 2023-08-23 | 30.03 | $44.36 | 251180 |
| 2023-08-22 | 30.91 | $44.59 | 278400 |
| 2023-08-21 | 32.26 | $44.59 | 241200 |
| 2023-08-18 | 33.69 | $44.52 | 452200 |
| 2023-08-17 | 34.98 | $44.02 | 374400 |
| 2023-08-16 | 35.38 | $44.03 | 334000 |
| 2023-08-15 | 35.83 | $43.80 | 267408 |
| 2023-08-14 | 35.22 | $43.97 | 421121 |
| 2023-08-11 | 34.74 | $44.08 | 289739 |
| 2023-08-10 | 34.23 | $43.88 | 270500 |
| 2023-08-09 | 33.70 | $44.38 | 471046 |
| 2023-08-08 | 33.60 | $44.57 | 361941 |
| 2023-08-07 | 33.49 | $44.55 | 345533 |
| 2023-08-04 | 33.44 | $44.33 | 320012 |
| 2023-08-03 | 32.61 | $44.54 | 619912 |
| 2023-08-02 | 31.88 | $44.25 | 525742 |
| 2023-08-01 | 30.89 | $44.52 | 337700 |
| 2023-07-31 | 30.20 | $44.82 | 221800 |
| 2023-07-28 | 29.83 | $44.90 | 385800 |
| 2023-07-27 | 29.44 | $44.94 | 393425 |
| 2023-07-26 | 29.09 | $45.40 | 357929 |
| 2023-07-25 | 29.15 | $45.27 | 363629 |
| 2023-07-24 | 29.21 | $45.60 | 305200 |
| 2023-07-21 | 29.73 | $45.80 | 610129 |
| 2023-07-20 | 30.43 | $45.60 | 343400 |
| 2023-07-19 | 30.78 | $45.35 | 203605 |
| 2023-07-18 | 31.08 | $45.31 | 310311 |
| 2023-07-17 | 31.43 | $45.79 | 249800 |
| 2023-07-14 | 32.10 | $45.82 | 366338 |
| 2023-07-13 | 32.90 | $45.80 | 434836 |
| 2023-07-12 | 33.74 | $45.70 | 402513 |
| 2023-07-11 | 34.58 | $45.31 | 381244 |
| 2023-07-10 | 34.78 | $45.30 | 238302 |
| 2023-07-07 | 34.80 | $45.38 | 352017 |
| 2023-07-06 | 34.88 | $45.55 | 319315 |
| 2023-07-05 | 35.02 | $45.68 | 328214 |
| 2023-07-03 | 35.17 | $45.38 | 194700 |
| 2023-06-30 | 34.67 | $45.10 | 553075 |
| 2023-06-29 | 34.31 | $45.17 | 252300 |
| 2023-06-28 | 33.75 | $45.04 | 395700 |
| 2023-06-27 | 33.30 | $45.16 | 874600 |
| 2023-06-26 | 32.83 | $44.92 | 614900 |
| 2023-06-23 | 32.08 | $44.98 | 1.5M |
| 2023-06-22 | 31.38 | $45.50 | 1.0M |
| 2023-06-21 | 31.05 | $45.79 | 703800 |
| 2023-06-20 | 30.96 | $45.80 | 600600 |
| 2023-06-16 | 30.89 | $46.16 | 725922 |
| 2023-06-15 | 31.15 | $46.41 | 442236 |
| 2023-06-14 | 31.59 | $46.29 | 362200 |
| 2023-06-13 | 32.04 | $46.55 | 344200 |
| 2023-06-12 | 32.73 | $46.64 | 221828 |
| 2023-06-09 | 33.39 | $46.32 | 276132 |
| 2023-06-08 | 34.09 | $46.45 | 197300 |
| 2023-06-07 | 35.15 | $46.66 | 552325 |
| 2023-06-06 | 36.34 | $46.55 | 370300 |
| 2023-06-05 | 37.33 | $46.45 | 285193 |
| 2023-06-02 | 38.38 | $46.64 | 588031 |
| 2023-06-01 | 39.16 | $45.82 | 561700 |
| 2023-05-31 | 38.99 | $45.92 | 653400 |
| 2023-05-30 | 38.67 | $45.54 | 275000 |
| 2023-05-26 | 37.89 | $45.18 | 396800 |
| 2023-05-25 | 36.49 | $45.37 | 453500 |
| 2023-05-24 | 35.05 | $45.62 | 709035 |
| 2023-05-23 | 33.71 | $45.75 | 377000 |
| 2023-05-22 | 32.22 | $45.66 | 403800 |
| 2023-05-19 | 30.47 | $45.54 | 546100 |
| 2023-05-18 | 28.64 | $45.89 | 712500 |
| 2023-05-17 | 26.78 | $45.91 | 778147 |
| 2023-05-16 | 24.82 | $45.20 | 2.9M |
| 2023-05-15 | 22.75 | $45.12 | 3.1M |
| 2023-05-12 | 20.58 | $47.76 | 425900 |
| 2023-05-11 | 20.67 | $47.81 | 540100 |
| 2023-05-10 | 20.95 | $48.02 | 498500 |
| 2023-05-09 | 21.25 | $48.15 | 347500 |
| 2023-05-08 | 22.12 | $48.40 | 769705 |
| 2023-05-05 | 22.94 | $48.39 | 783600 |
| 2023-05-04 | 23.85 | $47.82 | 410400 |
| 2023-05-03 | 23.37 | $48.01 | 672100 |
| 2023-05-02 | 23.21 | $48.05 | 512214 |
| 2023-05-01 | 22.09 | $48.03 | 300900 |
| 2023-04-28 | 21.13 | $48.13 | 390039 |
| 2023-04-27 | 20.13 | $48.30 | 436344 |
| 2023-04-26 | 19.44 | $48.65 | 520600 |
| 2023-04-25 | 19.48 | $48.77 | 334800 |
| 2023-04-24 | 19.82 | $48.81 | 251500 |
| 2023-04-21 | 20.26 | $48.84 | 831234 |
| 2023-04-20 | 20.82 | $48.90 | 1.6M |
| 2023-04-19 | 21.23 | $49.06 | 493600 |
| 2023-04-18 | 22.31 | $48.98 | 535308 |
| 2023-04-17 | 23.31 | $48.94 | 734221 |
| 2023-04-14 | 24.36 | $48.79 | 233544 |
| 2023-04-13 | 24.68 | $48.89 | 623700 |
| 2023-04-12 | 25.15 | $48.78 | 244600 |
| 2023-04-11 | 25.24 | $48.71 | 312200 |
| 2023-04-10 | 25.34 | $48.98 | 524000 |
| 2023-04-06 | 25.62 | $48.80 | 376508 |
| 2023-04-05 | 26.01 | $48.90 | 482307 |
| 2023-04-04 | 26.12 | $48.75 | 617311 |
| 2023-04-03 | 25.76 | $48.50 | 601600 |
| 2023-03-31 | 25.39 | $48.68 | 831349 |
| 2023-03-30 | 25.37 | $48.80 | 521800 |
| 2023-03-29 | 24.90 | $48.58 | 981900 |
| 2023-03-28 | 24.67 | $48.61 | 458840 |
| 2023-03-27 | 24.42 | $48.64 | 451900 |
| 2023-03-24 | 24.28 | $48.63 | 363200 |
| 2023-03-23 | 23.78 | $48.46 | 937443 |
| 2023-03-22 | 23.25 | $48.68 | 725300 |
| 2023-03-21 | 23.31 | $48.94 | 612944 |
| 2023-03-20 | 23.43 | $49.02 | 504600 |
| 2023-03-17 | 23.80 | $48.66 | 1.8M |
| 2023-03-16 | 23.32 | $48.91 | 872600 |
| 2023-03-15 | 23.27 | $48.93 | 597300 |
| 2023-03-14 | 23.30 | $48.95 | 685918 |
| 2023-03-13 | 23.42 | $48.82 | 942133 |
| 2023-03-10 | 23.53 | $49.00 | 945900 |
| 2023-03-09 | 23.70 | $49.09 | 1.0M |
| 2023-03-08 | 24.58 | $49.16 | 661652 |
| 2023-03-07 | 25.21 | $48.80 | 446900 |
| 2023-03-06 | 25.76 | $49.08 | 287633 |
| 2023-03-03 | 26.55 | $48.92 | 301800 |
| 2023-03-02 | 27.18 | $48.94 | 365708 |
| 2023-03-01 | 27.57 | $48.67 | 908523 |
| 2023-02-28 | 28.04 | $49.00 | 433329 |
| 2023-02-27 | 29.26 | $49.12 | 495400 |
| 2023-02-24 | 30.41 | $49.27 | 308700 |
| 2023-02-23 | 31.40 | $49.25 | 819400 |
| 2023-02-22 | 32.22 | $49.44 | 565500 |
| 2023-02-21 | 32.86 | $49.27 | 304100 |
| 2023-02-17 | 33.89 | $49.23 | 513548 |
| 2023-02-16 | 34.41 | $49.16 | 734402 |
| 2023-02-15 | 35.29 | $49.27 | 391100 |
| 2023-02-14 | 35.65 | $49.30 | 459600 |
| 2023-02-13 | 36.03 | $49.47 | 474400 |
| 2023-02-10 | 36.44 | $49.24 | 518100 |
| 2023-02-09 | 37.34 | $49.14 | 382533 |
| 2023-02-08 | 38.68 | $49.15 | 679000 |
| 2023-02-07 | 40.10 | $49.05 | 500608 |
| 2023-02-06 | 41.55 | $49.16 | 406021 |
| 2023-02-03 | 43.07 | $49.02 | 399937 |
| 2023-02-02 | 44.84 | $49.04 | 1.3M |
| 2023-02-01 | 46.70 | $49.25 | 1.4M |
| 2023-01-31 | 46.55 | $49.48 | 717200 |
| 2023-01-30 | 46.39 | $49.17 | 508901 |
| 2023-01-27 | 46.60 | $49.29 | 501700 |
| 2023-01-26 | 46.54 | $49.32 | 331400 |
| 2023-01-25 | 46.48 | $49.28 | 767700 |
| 2023-01-24 | 46.20 | $49.30 | 696047 |
| 2023-01-23 | 45.63 | $49.50 | 568007 |
| 2023-01-20 | 44.98 | $49.51 | 652433 |
| 2023-01-19 | 44.14 | $49.39 | 571618 |
| 2023-01-18 | 43.29 | $49.26 | 640741 |
| 2023-01-17 | 42.40 | $49.47 | 713800 |
| 2023-01-13 | 41.57 | $49.18 | 931500 |
| 2023-01-12 | 41.04 | $49.11 | 721300 |
| 2023-01-11 | 40.52 | $49.05 | 1.0M |
| 2023-01-10 | 40.14 | $49.03 | 682300 |
| 2023-01-09 | 39.73 | $49.05 | 776700 |
| 2023-01-06 | 39.35 | $49.02 | 672300 |
| 2023-01-05 | 38.94 | $48.91 | 447600 |
| 2023-01-04 | 38.58 | $49.01 | 525900 |
| 2023-01-03 | 38.19 | $49.00 | 538100 |
| 2022-12-30 | 37.80 | $48.79 | 433210 |
| 2022-12-29 | 37.58 | $49.05 | 432910 |
| 2022-12-28 | 37.35 | $48.90 | 279111 |
| 2022-12-27 | 37.24 | $48.82 | 244841 |
| 2022-12-23 | 37.26 | $48.74 | 322310 |
| 2022-12-22 | 37.28 | $48.60 | 517200 |
| 2022-12-21 | 37.44 | $48.82 | 382700 |
| 2022-12-20 | 37.35 | $48.82 | 618025 |
| 2022-12-19 | 37.38 | $48.88 | 331900 |
| 2022-12-16 | 37.29 | $49.01 | 1.6M |
| 2022-12-15 | 37.21 | $49.00 | 497138 |
| 2022-12-14 | 36.64 | $48.98 | 506038 |
| 2022-12-13 | 36.05 | $48.90 | 1.1M |
| 2022-12-12 | 35.37 | $49.05 | 647600 |
| 2022-12-09 | 34.81 | $48.90 | 403100 |
| 2022-12-08 | 34.33 | $48.97 | 456700 |
| 2022-12-07 | 33.61 | $48.98 | 768300 |
| 2022-12-06 | 32.85 | $49.00 | 545013 |
| 2022-12-05 | 32.09 | $48.79 | 593500 |
| 2022-12-02 | 31.34 | $48.83 | 556100 |
| 2022-12-01 | 30.58 | $48.65 | 911135 |
| 2022-11-30 | 29.21 | $49.00 | 1.1M |
| 2022-11-29 | 27.97 | $48.75 | 634038 |
| 2022-11-28 | 26.82 | $48.72 | 842844 |
| 2022-11-25 | 25.61 | $48.76 | 258900 |
| 2022-11-23 | 24.39 | $48.55 | 713444 |
| 2022-11-22 | 23.24 | $48.43 | 469100 |
| 2022-11-21 | 22.04 | $48.38 | 358011 |
| 2022-11-18 | 20.87 | $48.30 | 401800 |
| 2022-11-17 | 19.74 | $47.97 | 549045 |
| 2022-11-16 | 18.81 | $47.82 | 721500 |
| 2022-11-15 | 17.27 | $47.90 | 382500 |
| 2022-11-14 | 15.82 | $47.25 | 621037 |
| 2022-11-11 | 14.41 | $47.33 | 521300 |
| 2022-11-10 | 13.31 | $47.29 | 1.3M |
| 2022-11-09 | 11.85 | $47.23 | 932510 |
| 2022-11-08 | 11.11 | $47.06 | 554035 |
| 2022-11-07 | 10.43 | $46.76 | 633526 |
| 2022-11-04 | 10.12 | $46.92 | 544510 |
| 2022-11-03 | 9.86 | $46.70 | 372300 |
| 2022-11-02 | 9.78 | $46.66 | 585000 |
| 2022-11-01 | 9.73 | $46.64 | 437804 |
| 2022-10-31 | 9.82 | $46.47 | 490300 |
| 2022-10-28 | 10.17 | $46.34 | 1.0M |
| 2022-10-27 | 10.70 | $45.95 | 601200 |
| 2022-10-26 | 10.97 | $45.95 | 750523 |
| 2022-10-25 | 11.25 | $46.42 | 850770 |
| 2022-10-24 | 11.57 | $46.40 | 398300 |
| 2022-10-21 | 12.03 | $46.07 | 600434 |
| 2022-10-20 | 12.04 | $45.80 | 1.1M |
| 2022-10-19 | 12.12 | $46.31 | 538433 |
| 2022-10-18 | 12.42 | $46.13 | 763800 |
| 2022-10-17 | 12.86 | $46.07 | 566044 |
| 2022-10-14 | 12.72 | $45.71 | 877600 |
| 2022-10-13 | 12.57 | $46.27 | 1.4M |
| 2022-10-12 | 12.55 | $46.17 | 3.1M |
| 2022-10-11 | 12.41 | $45.90 | 1.1M |
| 2022-10-10 | 12.58 | $46.15 | 897000 |
| 2022-10-07 | 13.02 | $46.09 | 1.2M |
| 2022-10-06 | 13.23 | $46.20 | 1.1M |
| 2022-10-05 | 13.60 | $46.85 | 863018 |
| 2022-10-04 | 13.99 | $46.75 | 771200 |
| 2022-10-03 | 14.17 | $46.13 | 855900 |
| 2022-09-30 | 14.02 | $45.73 | 1.0M |
| 2022-09-29 | 13.27 | $46.00 | 1.3M |
| 2022-09-28 | 12.60 | $46.56 | 793234 |
| 2022-09-27 | 11.96 | $46.23 | 1.1M |
| 2022-09-26 | 10.87 | $46.57 | 941547 |
| 2022-09-23 | 10.01 | $46.75 | 944000 |
| 2022-09-22 | 9.33 | $47.19 | 915000 |
| 2022-09-21 | 9.35 | $47.20 | 478345 |
| 2022-09-20 | 9.72 | $47.44 | 614004 |
| 2022-09-19 | 9.90 | $47.81 | 370719 |
| 2022-09-16 | 10.28 | $47.51 | 848200 |
| 2022-09-15 | 10.34 | $47.28 | 425606 |
| 2022-09-14 | 9.93 | $47.31 | 824834 |
| 2022-09-13 | 9.50 | $47.13 | 737310 |
| 2022-09-12 | 9.04 | $47.37 | 2.3M |
| 2022-09-09 | 9.05 | $47.35 | 500200 |
| 2022-09-08 | 9.09 | $47.58 | 981311 |
| 2022-09-07 | 9.13 | $47.83 | 1.1M |
| 2022-09-06 | 9.54 | $47.44 | 374931 |
| 2022-09-02 | 10.00 | $47.64 | 493100 |
| 2022-09-01 | 10.22 | $47.94 | 533542 |
| 2022-08-31 | 10.45 | $47.43 | 436820 |
| 2022-08-30 | 10.58 | $47.47 | 606909 |
| 2022-08-29 | 10.63 | $47.61 | 397600 |
| 2022-08-26 | 10.73 | $47.61 | 241800 |
| 2022-08-25 | 11.09 | $47.86 | 131513 |
| 2022-08-24 | 11.32 | $47.70 | 214848 |
| 2022-08-23 | 11.53 | $47.63 | 190100 |
| 2022-08-22 | 11.77 | $47.85 | 335640 |
| 2022-08-19 | 12.03 | $48.07 | 353340 |
| 2022-08-18 | 12.27 | $48.37 | 257840 |
| 2022-08-17 | 12.37 | $48.29 | 238425 |
| 2022-08-16 | 12.62 | $48.30 | 360300 |
| 2022-08-15 | 12.87 | $48.68 | 376920 |
| 2022-08-12 | 12.81 | $48.61 | 542900 |
| 2022-08-11 | 12.87 | $47.99 | 383311 |
| 2022-08-10 | 12.84 | $48.60 | 350518 |
| 2022-08-09 | 12.38 | $48.25 | 492438 |
| 2022-08-08 | 12.31 | $48.08 | 202847 |
| 2022-08-05 | 12.16 | $48.10 | 337230 |
| 2022-08-04 | 12.15 | $48.20 | 557234 |
| 2022-08-03 | 11.97 | $48.49 | 378120 |
| 2022-08-02 | 11.78 | $48.07 | 494800 |
| 2022-08-01 | 11.53 | $48.26 | 262300 |
| 2022-07-29 | 11.45 | $48.27 | 430117 |
| 2022-07-28 | 11.06 | $48.45 | 514200 |
| 2022-07-27 | 10.73 | $47.53 | 324100 |
| 2022-07-26 | 11.09 | $47.50 | 354900 |
| 2022-07-25 | 11.56 | $47.48 | 298400 |
| 2022-07-22 | 12.10 | $46.98 | 290800 |
| 2022-07-21 | 12.31 | $46.73 | 315300 |
| 2022-07-20 | 12.36 | $46.93 | 929000 |
| 2022-07-19 | 12.86 | $47.39 | 296500 |
| 2022-07-18 | 13.36 | $47.18 | 364300 |
| 2022-07-15 | 14.05 | $47.18 | 304600 |
| 2022-07-14 | 14.78 | $47.21 | 263902 |
| 2022-07-13 | 15.54 | $47.26 | 632521 |
| 2022-07-12 | 15.97 | $47.45 | 1.1M |
| 2022-07-11 | 16.20 | $47.57 | 412827 |
| 2022-07-08 | 16.48 | $47.21 | 323936 |
| 2022-07-07 | 16.78 | $47.37 | 574900 |
| 2022-07-06 | 16.89 | $47.48 | 329349 |
| 2022-07-05 | 17.01 | $47.61 | 635200 |
| 2022-07-01 | 17.00 | $48.57 | 1.2M |
| 2022-06-30 | 16.94 | $47.78 | 511500 |
| 2022-06-29 | 17.47 | $47.54 | 368832 |
| 2022-06-28 | 18.02 | $47.28 | 497922 |
| 2022-06-27 | 18.51 | $47.23 | 665040 |
| 2022-06-24 | 19.03 | $47.68 | 1.3M |
| 2022-06-23 | 19.59 | $46.67 | 856645 |
| 2022-06-22 | 20.46 | $45.81 | 1.2M |
| 2022-06-21 | 20.71 | $44.89 | 826427 |
| 2022-06-17 | 20.19 | $44.82 | 779544 |
| 2022-06-16 | 19.47 | $44.33 | 597600 |
| 2022-06-15 | 18.15 | $44.75 | 706400 |
| 2022-06-14 | 17.01 | $44.71 | 1.2M |
| 2022-06-13 | 15.60 | $44.87 | 1.1M |
| 2022-06-10 | 14.62 | $45.85 | 371700 |
| 2022-06-09 | 14.57 | $46.51 | 430800 |
| 2022-06-08 | 15.15 | $46.80 | 346333 |
| 2022-06-07 | 15.94 | $47.55 | 985800 |
| 2022-06-06 | 16.26 | $47.25 | 603500 |
| 2022-06-03 | 16.69 | $47.33 | 223000 |
| 2022-06-02 | 17.21 | $47.49 | 205206 |
| 2022-06-01 | 17.79 | $47.44 | 254926 |
| 2022-05-31 | 18.40 | $47.53 | 395723 |
| 2022-05-27 | 18.92 | $47.50 | 223200 |
| 2022-05-26 | 19.18 | $47.37 | 234400 |
| 2022-05-25 | 19.41 | $47.45 | 395400 |
| 2022-05-24 | 19.83 | $46.87 | 307537 |
| 2022-05-23 | 20.61 | $46.80 | 238635 |
| 2022-05-20 | 21.43 | $46.36 | 554100 |
| 2022-05-19 | 22.48 | $46.61 | 745129 |
| 2022-05-18 | 22.77 | $46.66 | 549500 |
| 2022-05-17 | 23.00 | $46.90 | 468931 |
| 2022-05-16 | 23.40 | $46.43 | 1.1M |
| 2022-05-13 | 23.55 | $46.62 | 345506 |
| 2022-05-12 | 23.71 | $46.69 | 1.2M |
| 2022-05-11 | 23.89 | $45.56 | 576900 |
| 2022-05-10 | 23.18 | $45.40 | 598904 |
| 2022-05-09 | 22.43 | $45.58 | 1.3M |
| 2022-05-06 | 22.08 | $46.00 | 973800 |
| 2022-05-05 | 22.00 | $45.98 | 562100 |
| 2022-05-04 | 22.04 | $46.18 | 431711 |
| 2022-05-03 | 22.12 | $46.07 | 298041 |
| 2022-05-02 | 22.33 | $46.06 | 531100 |
| 2022-04-29 | 22.55 | $46.66 | 754800 |
| 2022-04-28 | 23.69 | $47.75 | 878536 |
| 2022-04-27 | 23.20 | $47.78 | 1.5M |
| 2022-04-26 | 22.85 | $47.85 | 1.1M |
| 2022-04-25 | 22.53 | $48.04 | 1.1M |
| 2022-04-22 | 22.20 | $47.78 | 309839 |
| 2022-04-21 | 22.13 | $47.81 | 467315 |
| 2022-04-20 | 21.93 | $47.87 | 796809 |
| 2022-04-19 | 21.50 | $47.81 | 382100 |
| 2022-04-18 | 21.13 | $47.75 | 614200 |
| 2022-04-14 | 20.99 | $48.04 | 663000 |
| 2022-04-13 | 20.84 | $48.00 | 297600 |
| 2022-04-12 | 20.74 | $47.78 | 344024 |
| 2022-04-11 | 20.36 | $47.84 | 287242 |
| 2022-04-08 | 19.97 | $47.85 | 634403 |
| 2022-04-07 | 19.34 | $47.56 | 664400 |
| 2022-04-06 | 18.67 | $47.88 | 659200 |
| 2022-04-05 | 17.97 | $47.52 | 656430 |
| 2022-04-04 | 17.11 | $47.75 | 694309 |
| 2022-04-01 | 16.50 | $47.76 | 888540 |
| 2022-03-31 | 15.81 | $47.67 | 554500 |
| 2022-03-30 | 14.76 | $48.13 | 990127 |
| 2022-03-29 | 13.66 | $47.28 | 1.0M |
| 2022-03-28 | 13.35 | $46.66 | 517512 |
| 2022-03-25 | 13.48 | $46.88 | 1.0M |
| 2022-03-24 | 13.61 | $46.38 | 398435 |
| 2022-03-23 | 14.26 | $46.30 | 629934 |
| 2022-03-22 | 14.76 | $45.94 | 787710 |
| 2022-03-21 | 15.32 | $46.16 | 560310 |
| 2022-03-18 | 16.09 | $46.13 | 883830 |
| 2022-03-17 | 16.79 | $46.13 | 462700 |
| 2022-03-16 | 17.53 | $45.66 | 1.4M |
| 2022-03-15 | 18.31 | $45.71 | 524124 |
| 2022-03-14 | 19.01 | $45.59 | 319800 |
| 2022-03-11 | 19.75 | $45.72 | 791600 |
| 2022-03-10 | 20.66 | $45.80 | 429824 |
| 2022-03-09 | 21.64 | $45.72 | 200822 |
| 2022-03-08 | 22.56 | $46.02 | 403200 |
| 2022-03-07 | 23.22 | $46.11 | 570100 |
| 2022-03-04 | 24.19 | $45.84 | 593648 |
| 2022-03-03 | 25.25 | $44.99 | 761318 |
| 2022-03-02 | 25.54 | $45.16 | 420612 |
| 2022-03-01 | 25.65 | $44.64 | 525100 |
| 2022-02-28 | 25.77 | $45.17 | 624447 |
| 2022-02-25 | 26.27 | $44.93 | 414923 |
| 2022-02-24 | 26.79 | $44.82 | 839200 |
| 2022-02-23 | 27.31 | $44.35 | 429300 |
| 2022-02-22 | 27.19 | $44.70 | 1.4M |
| 2022-02-18 | 27.08 | $44.70 | 366700 |
| 2022-02-17 | 27.30 | $44.69 | 426800 |
| 2022-02-16 | 27.53 | $44.86 | 408509 |
| 2022-02-15 | 27.68 | $44.65 | 650300 |
| 2022-02-14 | 27.61 | $44.31 | 402800 |
| 2022-02-11 | 27.54 | $44.66 | 353345 |
| 2022-02-10 | 27.77 | $45.19 | 871702 |
| 2022-02-09 | 28.57 | $45.56 | 385700 |
| 2022-02-08 | 29.67 | $45.56 | 734138 |
| 2022-02-07 | 30.97 | $45.48 | 2.0M |
| 2022-02-04 | 32.25 | $45.45 | 1.2M |
| 2022-02-03 | 33.60 | $45.52 | 691800 |
| 2022-02-02 | 34.97 | $44.83 | 758300 |
| 2022-02-01 | 35.25 | $44.52 | 386730 |
| 2022-01-31 | 35.43 | $44.81 | 417300 |
| 2022-01-28 | 35.42 | $44.49 | 420932 |
| 2022-01-27 | 35.02 | $44.39 | 598505 |
| 2022-01-26 | 34.60 | $44.25 | 562500 |
| 2022-01-25 | 34.20 | $44.37 | 1.1M |
| 2022-01-24 | 33.79 | $44.75 | 921423 |
| 2022-01-21 | 33.50 | $45.32 | 1.3M |
| 2022-01-20 | 33.67 | $44.99 | 763204 |
| 2022-01-19 | 33.61 | $45.01 | 757700 |
| 2022-01-18 | 33.60 | $45.26 | 634647 |
| 2022-01-14 | 33.72 | $46.19 | 719400 |
| 2022-01-13 | 34.39 | $45.93 | 422000 |
| 2022-01-12 | 34.99 | $45.85 | 907328 |
| 2022-01-11 | 35.33 | $45.76 | 776320 |
| 2022-01-10 | 35.70 | $46.13 | 1.2M |
| 2022-01-07 | 36.38 | $45.97 | 1.1M |
| 2022-01-06 | 36.80 | $45.97 | 569800 |
| 2022-01-05 | 37.24 | $45.66 | 1.8M |
| 2022-01-04 | 37.69 | $45.66 | 844300 |
| 2022-01-03 | 37.91 | $45.43 | 361400 |
| 2021-12-31 | 38.16 | $45.61 | 266529 |
| 2021-12-30 | 38.68 | $45.85 | 585500 |
| 2021-12-29 | 39.26 | $45.62 | 522343 |
| 2021-12-28 | 39.49 | $45.57 | 351700 |
| 2021-12-27 | 39.66 | $45.16 | 631600 |
| 2021-12-23 | 39.51 | $45.07 | 1.8M |
| 2021-12-22 | 39.12 | $44.97 | 515700 |
| 2021-12-21 | 38.60 | $44.80 | 303800 |
| 2021-12-20 | 38.09 | $44.89 | 693500 |
| 2021-12-17 | 37.55 | $45.07 | 1.6M |
| 2021-12-16 | 37.40 | $45.09 | 489006 |
| 2021-12-15 | 37.33 | $45.56 | 839700 |
| 2021-12-14 | 37.09 | $45.25 | 625100 |
| 2021-12-13 | 36.87 | $45.29 | 1.4M |
| 2021-12-10 | 36.63 | $45.56 | 2.4M |
| 2021-12-09 | 36.07 | $44.94 | 6.1M |
| 2021-12-08 | 34.81 | $45.63 | 968600 |
| 2021-12-07 | 33.97 | $45.73 | 698621 |
| 2021-12-06 | 33.15 | $45.60 | 1.3M |
| 2021-12-03 | 31.98 | $45.27 | 1.1M |
| 2021-12-02 | 30.41 | $45.16 | 3.5M |
| 2021-12-01 | 28.79 | $48.20 | 1.6M |
| 2021-11-30 | 28.53 | $49.24 | 768907 |
| 2021-11-29 | 29.57 | $49.60 | 376400 |
| 2021-11-26 | 31.06 | $49.62 | 356011 |
| 2021-11-24 | 32.63 | $49.77 | 358905 |
| 2021-11-23 | 33.96 | $49.79 | 407400 |
| 2021-11-22 | 35.37 | $49.75 | 275641 |
| 2021-11-19 | 36.85 | $49.45 | 700328 |
| 2021-11-18 | 38.62 | $49.63 | 296743 |
| 2021-11-17 | 40.23 | $49.67 | 753212 |
| 2021-11-16 | 41.93 | $49.68 | 576705 |
| 2021-11-15 | 43.63 | $49.75 | 1.2M |
| 2021-11-12 | 45.42 | $48.87 | 317300 |
| 2021-11-11 | 47.07 | $48.71 | 309219 |
| 2021-11-10 | 48.73 | $48.82 | 308347 |
| 2021-11-09 | 50.58 | $48.95 | 483600 |
| 2021-11-08 | 52.54 | $48.78 | 529946 |
| 2021-11-05 | 54.23 | $48.52 | 823800 |
| 2021-11-04 | 55.91 | $48.25 | 1.1M |
| 2021-11-03 | 57.05 | $47.65 | 3.6M |
| 2021-11-02 | 58.24 | $48.44 | 1.9M |
| 2021-11-01 | 60.91 | $49.73 | 506509 |
| 2021-10-29 | 61.53 | $49.75 | 388031 |
| 2021-10-28 | 62.14 | $50.04 | 287847 |
| 2021-10-27 | 62.38 | $49.78 | 340506 |
| 2021-10-26 | 62.97 | $49.80 | 237200 |
| 2021-10-25 | 63.58 | $49.70 | 297902 |
| 2021-10-22 | 64.26 | $49.69 | 507506 |
| 2021-10-21 | 64.98 | $49.75 | 357709 |
| 2021-10-20 | 65.57 | $49.79 | 500100 |
| 2021-10-19 | 66.18 | $49.69 | 408200 |
| 2021-10-18 | 66.91 | $49.67 | 262500 |
| 2021-10-15 | 67.52 | $49.62 | 531307 |
| 2021-10-14 | 68.14 | $49.63 | 261700 |
| 2021-10-13 | 68.81 | $49.62 | 240100 |
| 2021-10-12 | 69.53 | $49.63 | 240547 |
| 2021-10-11 | 70.28 | $49.56 | 161600 |
| 2021-10-08 | 71.11 | $49.59 | 557228 |
| 2021-10-07 | 71.93 | $49.84 | 1.0M |
| 2021-10-06 | 72.24 | $49.82 | 674500 |
| 2021-10-05 | 72.59 | $49.49 | 767219 |
| 2021-10-04 | 73.03 | $49.60 | 576607 |
| 2021-10-01 | 73.43 | $49.62 | 531438 |
| 2021-09-30 | 73.82 | $49.48 | 345141 |
| 2021-09-29 | 74.25 | $49.54 | 532033 |
| 2021-09-28 | 74.70 | $49.40 | 621700 |
| 2021-09-27 | 75.18 | $49.50 | 531000 |
| 2021-09-24 | 75.49 | $49.50 | 438300 |
| 2021-09-23 | 75.71 | $49.51 | 335800 |
| 2021-09-22 | 75.92 | $49.51 | 841000 |
| 2021-09-21 | 76.15 | $49.51 | 612700 |
| 2021-09-20 | 76.39 | $49.52 | 980200 |
| 2021-09-17 | 76.67 | $49.41 | 2.1M |
| 2021-09-16 | 76.77 | $49.52 | 675400 |
| 2021-09-15 | 76.70 | $49.62 | 626600 |
| 2021-09-14 | 76.61 | $49.62 | 423300 |
| 2021-09-13 | 76.40 | $49.73 | 489631 |
| 2021-09-10 | 76.07 | $49.65 | 760400 |
| 2021-09-09 | 75.74 | $49.65 | 1.2M |
| 2021-09-08 | 75.39 | $49.83 | 1.4M |
| 2021-09-07 | 75.03 | $49.60 | 816131 |
| 2021-09-03 | 74.69 | $49.64 | 385300 |
| 2021-09-02 | 74.29 | $49.59 | 720515 |
| 2021-09-01 | 73.87 | $49.60 | 752700 |
| 2021-08-31 | 73.43 | $49.50 | 584100 |
| 2021-08-30 | 72.98 | $49.60 | 817943 |
| 2021-08-27 | 72.51 | $49.66 | 1.1M |
| 2021-08-26 | 71.82 | $49.65 | 1.0M |
| 2021-08-25 | 71.10 | $49.59 | 1.1M |
| 2021-08-24 | 70.34 | $49.56 | 1.8M |
| 2021-08-23 | 69.54 | $48.76 | 498900 |
| 2021-08-20 | 68.75 | $48.98 | 488400 |
| 2021-08-19 | 67.92 | $48.58 | 393802 |
| 2021-08-18 | 67.06 | $48.57 | 353415 |
| 2021-08-17 | 66.07 | $48.62 | 522602 |
| 2021-08-16 | 65.03 | $48.40 | 430900 |
| 2021-08-13 | 63.95 | $48.27 | 589106 |
| 2021-08-12 | 62.82 | $47.90 | 605500 |
| 2021-08-11 | 61.64 | $47.79 | 405800 |
| 2021-08-10 | 60.41 | $47.55 | 402900 |
| 2021-08-09 | 59.11 | $47.72 | 575813 |
| 2021-08-06 | 57.68 | $47.71 | 543619 |
| 2021-08-05 | 56.13 | $47.94 | 536028 |
| 2021-08-04 | 54.44 | $48.09 | 1.2M |
| 2021-08-03 | 52.67 | $48.29 | 500200 |
| 2021-08-02 | 50.64 | $48.33 | 936123 |
| 2021-07-30 | 48.45 | $48.33 | 552200 |
| 2021-07-29 | 46.15 | $48.32 | 296700 |
| 2021-07-28 | 43.72 | $48.37 | 311235 |
| 2021-07-27 | 41.17 | $48.37 | 536228 |
| 2021-07-26 | 38.44 | $48.60 | 216100 |
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