Is Avantis Core Municipal Fixed Income ETF (AVMU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Core Municipal Fixed Income ETF (AVMU) research center and poll results.
AMEX : AVMU
Avantis Core Municipal Fixed Income ETF
$45.87 USD
-$0.04 (-0.09%)
- Volume
- 6.71K
- Average Volume
- 11.57K
- Market Capitalization
- $169.19M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.14
- Year Low
- $43.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.34
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.96
Average
46.41
Maximum
50.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.34 | $45.87 | 6709 |
| 2026-07-17 | 46.37 | $45.91 | 21300 |
| 2026-07-16 | 46.39 | $45.89 | 12210 |
| 2026-07-15 | 46.42 | $46.04 | 16309 |
| 2026-07-14 | 46.43 | $46.17 | 7502 |
| 2026-07-13 | 46.44 | $46.19 | 39000 |
| 2026-07-10 | 46.45 | $46.25 | 6500 |
| 2026-07-09 | 46.46 | $46.28 | 6900 |
| 2026-07-08 | 46.46 | $46.27 | 13000 |
| 2026-07-07 | 46.47 | $46.38 | 3722 |
| 2026-07-06 | 46.47 | $46.63 | 2538 |
| 2026-07-02 | 46.46 | $46.61 | 39900 |
| 2026-07-01 | 46.45 | $46.58 | 1705 |
| 2026-06-30 | 46.44 | $46.59 | 5800 |
| 2026-06-29 | 46.43 | $46.56 | 8104 |
| 2026-06-26 | 46.42 | $46.54 | 7436 |
| 2026-06-25 | 46.41 | $46.52 | 2008 |
| 2026-06-24 | 46.39 | $46.51 | 2300 |
| 2026-06-23 | 46.38 | $46.45 | 2400 |
| 2026-06-22 | 46.35 | $46.48 | 5400 |
| 2026-06-18 | 46.32 | $46.47 | 1400 |
| 2026-06-17 | 46.29 | $46.36 | 4200 |
| 2026-06-16 | 46.26 | $46.42 | 80228 |
| 2026-06-15 | 46.23 | $46.39 | 23800 |
| 2026-06-12 | 46.20 | $46.35 | 8000 |
| 2026-06-11 | 46.20 | $46.40 | 3500 |
| 2026-06-10 | 46.18 | $46.33 | 5716 |
| 2026-06-09 | 46.18 | $46.42 | 1337 |
| 2026-06-08 | 46.17 | $46.37 | 7230 |
| 2026-06-05 | 46.17 | $46.37 | 6937 |
| 2026-06-04 | 46.17 | $46.41 | 28308 |
| 2026-06-03 | 46.16 | $46.48 | 3019 |
| 2026-06-02 | 46.16 | $46.45 | 4800 |
| 2026-06-01 | 46.15 | $46.38 | 7507 |
| 2026-05-29 | 46.15 | $46.37 | 14400 |
| 2026-05-28 | 46.15 | $46.30 | 7839 |
| 2026-05-27 | 46.16 | $46.12 | 28531 |
| 2026-05-26 | 46.17 | $46.20 | 12226 |
| 2026-05-22 | 46.19 | $45.91 | 15900 |
| 2026-05-21 | 46.22 | $45.90 | 28400 |
| 2026-05-20 | 46.24 | $45.86 | 6500 |
| 2026-05-19 | 46.27 | $45.77 | 3335 |
| 2026-05-18 | 46.29 | $45.83 | 14948 |
| 2026-05-15 | 46.32 | $45.87 | 7200 |
| 2026-05-14 | 46.34 | $46.20 | 9600 |
| 2026-05-13 | 46.34 | $46.13 | 16532 |
| 2026-05-12 | 46.35 | $46.22 | 2800 |
| 2026-05-11 | 46.35 | $46.29 | 7426 |
| 2026-05-08 | 46.34 | $46.34 | 11744 |
| 2026-05-07 | 46.33 | $46.31 | 8700 |
| 2026-05-06 | 46.33 | $46.34 | 6049 |
| 2026-05-05 | 46.31 | $46.35 | 10840 |
| 2026-05-04 | 46.29 | $46.35 | 17927 |
| 2026-05-01 | 46.27 | $46.37 | 5135 |
| 2026-04-30 | 46.25 | $46.38 | 13928 |
| 2026-04-29 | 46.23 | $46.37 | 14605 |
| 2026-04-28 | 46.20 | $46.46 | 7921 |
| 2026-04-27 | 46.15 | $46.51 | 12700 |
| 2026-04-24 | 46.10 | $46.47 | 6321 |
| 2026-04-23 | 46.06 | $46.45 | 17643 |
| 2026-04-22 | 46.02 | $46.31 | 2800 |
| 2026-04-21 | 45.99 | $46.32 | 13600 |
| 2026-04-20 | 45.97 | $46.36 | 12300 |
| 2026-04-17 | 45.94 | $46.33 | 22900 |
| 2026-04-16 | 45.93 | $46.21 | 2200 |
| 2026-04-15 | 45.94 | $46.21 | 12620 |
| 2026-04-14 | 45.95 | $46.23 | 40949 |
| 2026-04-13 | 45.96 | $46.18 | 17626 |
| 2026-04-10 | 45.96 | $46.11 | 10927 |
| 2026-04-09 | 45.97 | $46.24 | 13800 |
| 2026-04-08 | 45.98 | $46.08 | 11500 |
| 2026-04-07 | 46.00 | $45.88 | 4439 |
| 2026-04-06 | 46.03 | $45.97 | 3900 |
| 2026-04-02 | 46.06 | $45.97 | 7800 |
| 2026-04-01 | 46.10 | $45.86 | 11631 |
| 2026-03-31 | 46.14 | $45.80 | 25000 |
| 2026-03-30 | 46.19 | $45.55 | 28521 |
| 2026-03-27 | 46.26 | $45.43 | 25633 |
| 2026-03-26 | 46.35 | $45.63 | 8815 |
| 2026-03-25 | 46.42 | $45.74 | 4800 |
| 2026-03-24 | 46.49 | $45.66 | 9431 |
| 2026-03-23 | 46.56 | $45.91 | 41200 |
| 2026-03-20 | 46.61 | $45.83 | 8642 |
| 2026-03-19 | 46.67 | $46.19 | 5139 |
| 2026-03-18 | 46.70 | $46.34 | 26500 |
| 2026-03-17 | 46.73 | $46.38 | 9500 |
| 2026-03-16 | 46.76 | $46.37 | 10907 |
| 2026-03-13 | 46.78 | $46.31 | 8815 |
| 2026-03-12 | 46.81 | $46.24 | 3029 |
| 2026-03-11 | 46.83 | $46.40 | 14644 |
| 2026-03-10 | 46.85 | $46.49 | 22400 |
| 2026-03-09 | 46.87 | $46.55 | 10000 |
| 2026-03-06 | 46.87 | $46.59 | 22600 |
| 2026-03-05 | 46.88 | $46.64 | 9420 |
| 2026-03-04 | 46.89 | $46.79 | 6900 |
| 2026-03-03 | 46.88 | $46.78 | 4500 |
| 2026-03-02 | 46.88 | $47.01 | 8700 |
| 2026-02-27 | 46.86 | $47.12 | 6629 |
| 2026-02-26 | 46.84 | $47.10 | 6900 |
| 2026-02-25 | 46.82 | $47.04 | 4645 |
| 2026-02-24 | 46.79 | $47.02 | 10305 |
| 2026-02-23 | 46.77 | $46.98 | 8837 |
| 2026-02-20 | 46.75 | $46.97 | 4230 |
| 2026-02-19 | 46.72 | $46.93 | 6500 |
| 2026-02-18 | 46.70 | $46.87 | 7400 |
| 2026-02-17 | 46.67 | $46.93 | 3231 |
| 2026-02-13 | 46.65 | $46.87 | 10100 |
| 2026-02-12 | 46.64 | $46.85 | 2849 |
| 2026-02-11 | 46.62 | $46.75 | 14409 |
| 2026-02-10 | 46.61 | $46.80 | 4943 |
| 2026-02-09 | 46.60 | $46.77 | 3631 |
| 2026-02-06 | 46.59 | $46.68 | 4800 |
| 2026-02-05 | 46.57 | $46.70 | 6139 |
| 2026-02-04 | 46.56 | $46.77 | 2131 |
| 2026-02-03 | 46.54 | $46.74 | 1846 |
| 2026-02-02 | 46.52 | $46.71 | 6900 |
| 2026-01-30 | 46.50 | $46.67 | 5700 |
| 2026-01-29 | 46.48 | $46.64 | 9346 |
| 2026-01-28 | 46.45 | $46.63 | 3400 |
| 2026-01-27 | 46.44 | $46.59 | 9121 |
| 2026-01-26 | 46.41 | $46.53 | 5000 |
| 2026-01-23 | 46.39 | $46.52 | 8000 |
| 2026-01-22 | 46.38 | $46.48 | 23400 |
| 2026-01-21 | 46.36 | $46.47 | 17800 |
| 2026-01-20 | 46.34 | $46.38 | 9185 |
| 2026-01-16 | 46.32 | $46.53 | 14111 |
| 2026-01-15 | 46.29 | $46.56 | 805 |
| 2026-01-14 | 46.26 | $46.56 | 20714 |
| 2026-01-13 | 46.22 | $46.52 | 10717 |
| 2026-01-12 | 46.19 | $46.51 | 7801 |
| 2026-01-09 | 46.16 | $46.52 | 5429 |
| 2026-01-08 | 46.12 | $46.45 | 7335 |
| 2026-01-07 | 46.10 | $46.44 | 15209 |
| 2026-01-06 | 46.07 | $46.36 | 5816 |
| 2026-01-05 | 46.04 | $46.26 | 12104 |
| 2026-01-02 | 46.02 | $46.31 | 9100 |
| 2025-12-31 | 46.00 | $46.24 | 7000 |
| 2025-12-30 | 45.98 | $46.21 | 10223 |
| 2025-12-29 | 45.97 | $46.30 | 18800 |
| 2025-12-26 | 45.96 | $46.13 | 4126 |
| 2025-12-24 | 45.96 | $46.14 | 3620 |
| 2025-12-23 | 45.95 | $46.14 | 12325 |
| 2025-12-22 | 45.95 | $46.12 | 7500 |
| 2025-12-19 | 45.94 | $46.11 | 37624 |
| 2025-12-18 | 45.93 | $46.00 | 15700 |
| 2025-12-17 | 45.93 | $45.94 | 10117 |
| 2025-12-16 | 45.93 | $45.86 | 14437 |
| 2025-12-15 | 45.93 | $45.92 | 12200 |
| 2025-12-12 | 45.92 | $45.86 | 18813 |
| 2025-12-11 | 45.92 | $45.87 | 17711 |
| 2025-12-10 | 45.92 | $45.82 | 7016 |
| 2025-12-09 | 45.93 | $45.88 | 28300 |
| 2025-12-08 | 45.93 | $45.85 | 27848 |
| 2025-12-05 | 45.93 | $45.91 | 4506 |
| 2025-12-04 | 45.93 | $45.88 | 2340 |
| 2025-12-03 | 45.92 | $45.88 | 5600 |
| 2025-12-02 | 45.92 | $45.87 | 3000 |
| 2025-12-01 | 45.93 | $45.89 | 926 |
| 2025-11-28 | 45.93 | $46.11 | 2244 |
| 2025-11-26 | 45.93 | $46.11 | 2309 |
| 2025-11-25 | 45.93 | $46.03 | 12238 |
| 2025-11-24 | 45.94 | $46.07 | 18100 |
| 2025-11-21 | 45.95 | $45.97 | 3900 |
| 2025-11-20 | 45.96 | $45.94 | 3500 |
| 2025-11-19 | 45.97 | $45.86 | 2300 |
| 2025-11-18 | 45.98 | $45.92 | 4200 |
| 2025-11-17 | 45.99 | $45.86 | 19147 |
| 2025-11-14 | 46.01 | $45.79 | 1600 |
| 2025-11-13 | 46.02 | $45.86 | 3600 |
| 2025-11-12 | 46.03 | $45.91 | 7700 |
| 2025-11-11 | 46.03 | $45.99 | 6600 |
| 2025-11-10 | 46.02 | $45.87 | 13600 |
| 2025-11-07 | 46.02 | $45.86 | 5738 |
| 2025-11-06 | 46.01 | $45.87 | 7900 |
| 2025-11-05 | 46.00 | $45.78 | 5100 |
| 2025-11-04 | 46.00 | $45.90 | 1400 |
| 2025-11-03 | 45.98 | $45.96 | 24733 |
| 2025-10-31 | 45.96 | $46.03 | 1123 |
| 2025-10-30 | 45.94 | $46.01 | 4526 |
| 2025-10-29 | 45.92 | $46.12 | 7821 |
| 2025-10-28 | 45.89 | $46.19 | 3300 |
| 2025-10-27 | 45.86 | $46.25 | 13020 |
| 2025-10-24 | 45.82 | $46.18 | 1620 |
| 2025-10-23 | 45.79 | $46.15 | 10400 |
| 2025-10-22 | 45.76 | $46.17 | 9400 |
| 2025-10-21 | 45.72 | $46.14 | 702 |
| 2025-10-20 | 45.70 | $46.10 | 8600 |
| 2025-10-17 | 45.68 | $46.07 | 4600 |
| 2025-10-16 | 45.65 | $46.05 | 6100 |
| 2025-10-15 | 45.63 | $45.88 | 7349 |
| 2025-10-14 | 45.63 | $45.86 | 13703 |
| 2025-10-13 | 45.62 | $45.83 | 13300 |
| 2025-10-10 | 45.60 | $45.66 | 25334 |
| 2025-10-09 | 45.60 | $45.69 | 1600 |
| 2025-10-08 | 45.59 | $45.67 | 9300 |
| 2025-10-07 | 45.57 | $45.66 | 4913 |
| 2025-10-06 | 45.54 | $45.58 | 8314 |
| 2025-10-03 | 45.52 | $45.55 | 3400 |
| 2025-10-02 | 45.49 | $45.51 | 2900 |
| 2025-10-01 | 45.43 | $45.53 | 1000 |
| 2025-09-30 | 45.37 | $45.60 | 6119 |
| 2025-09-29 | 45.30 | $45.59 | 837 |
| 2025-09-26 | 45.25 | $45.49 | 7800 |
| 2025-09-25 | 45.19 | $45.49 | 1335 |
| 2025-09-24 | 45.14 | $45.54 | 2926 |
| 2025-09-23 | 45.08 | $45.62 | 4339 |
| 2025-09-22 | 45.01 | $45.64 | 5700 |
| 2025-09-19 | 44.94 | $45.63 | 2302 |
| 2025-09-18 | 44.87 | $45.67 | 3906 |
| 2025-09-17 | 44.80 | $45.71 | 4000 |
| 2025-09-16 | 44.73 | $45.64 | 4700 |
| 2025-09-15 | 44.67 | $45.61 | 8049 |
| 2025-09-12 | 44.60 | $45.50 | 9817 |
| 2025-09-11 | 44.54 | $45.50 | 8300 |
| 2025-09-10 | 44.49 | $45.32 | 1540 |
| 2025-09-09 | 44.44 | $45.14 | 7922 |
| 2025-09-08 | 44.41 | $45.16 | 3500 |
| 2025-09-05 | 44.36 | $44.84 | 9700 |
| 2025-09-04 | 44.33 | $44.46 | 23000 |
| 2025-09-03 | 44.33 | $44.34 | 2400 |
| 2025-09-02 | 44.33 | $44.20 | 3403 |
| 2025-08-29 | 44.33 | $44.41 | 1236 |
| 2025-08-28 | 44.32 | $44.41 | 9300 |
| 2025-08-27 | 44.31 | $44.39 | 1600 |
| 2025-08-26 | 44.29 | $44.36 | 24205 |
| 2025-08-25 | 44.28 | $44.33 | 8848 |
| 2025-08-22 | 44.27 | $44.25 | 17910 |
| 2025-08-21 | 44.26 | $44.20 | 6700 |
| 2025-08-20 | 44.25 | $44.29 | 8718 |
| 2025-08-19 | 44.23 | $44.32 | 1900 |
| 2025-08-18 | 44.21 | $44.31 | 3300 |
| 2025-08-15 | 44.20 | $44.31 | 7000 |
| 2025-08-14 | 44.18 | $44.34 | 2600 |
| 2025-08-13 | 44.16 | $44.43 | 18041 |
| 2025-08-12 | 44.15 | $44.39 | 13825 |
| 2025-08-11 | 44.14 | $44.37 | 5144 |
| 2025-08-08 | 44.14 | $44.27 | 2900 |
| 2025-08-07 | 44.14 | $44.31 | 2000 |
| 2025-08-06 | 44.15 | $44.28 | 17200 |
| 2025-08-05 | 44.16 | $44.33 | 25900 |
| 2025-08-04 | 44.17 | $44.31 | 1800 |
| 2025-08-01 | 44.18 | $44.28 | 10829 |
| 2025-07-31 | 44.19 | $44.11 | 26100 |
| 2025-07-30 | 44.21 | $44.03 | 15200 |
| 2025-07-29 | 44.24 | $44.21 | 24500 |
| 2025-07-28 | 44.27 | $44.01 | 18200 |
| 2025-07-25 | 44.29 | $44.03 | 1000 |
| 2025-07-24 | 44.32 | $43.97 | 32230 |
| 2025-07-23 | 44.35 | $43.91 | 7101 |
| 2025-07-22 | 44.38 | $44.02 | 2600 |
| 2025-07-21 | 44.41 | $44.02 | 11525 |
| 2025-07-18 | 44.44 | $43.95 | 4245 |
| 2025-07-17 | 44.46 | $44.03 | 17813 |
| 2025-07-16 | 44.49 | $44.14 | 2706 |
| 2025-07-15 | 44.51 | $44.27 | 10706 |
| 2025-07-14 | 44.51 | $44.26 | 10443 |
| 2025-07-11 | 44.52 | $44.35 | 10100 |
| 2025-07-10 | 44.52 | $44.52 | 2618 |
| 2025-07-09 | 44.51 | $44.53 | 2600 |
| 2025-07-08 | 44.50 | $44.49 | 9049 |
| 2025-07-07 | 44.48 | $44.52 | 21200 |
| 2025-07-03 | 44.47 | $44.42 | 3133 |
| 2025-07-02 | 44.47 | $44.48 | 6100 |
| 2025-07-01 | 44.46 | $44.63 | 17116 |
| 2025-06-30 | 44.44 | $44.76 | 4326 |
| 2025-06-27 | 44.43 | $44.56 | 7215 |
| 2025-06-26 | 44.43 | $44.63 | 4100 |
| 2025-06-25 | 44.43 | $44.53 | 4504 |
| 2025-06-24 | 44.44 | $44.58 | 4639 |
| 2025-06-23 | 44.43 | $44.58 | 1200 |
| 2025-06-20 | 44.42 | $44.49 | 7100 |
| 2025-06-18 | 44.42 | $44.47 | 1434 |
| 2025-06-17 | 44.44 | $44.57 | 4000 |
| 2025-06-16 | 44.45 | $44.46 | 9717 |
| 2025-06-13 | 44.46 | $44.43 | 1700 |
| 2025-06-12 | 44.48 | $44.38 | 17705 |
| 2025-06-11 | 44.49 | $44.36 | 29800 |
| 2025-06-10 | 44.51 | $44.29 | 4608 |
| 2025-06-09 | 44.53 | $44.28 | 32500 |
| 2025-06-06 | 44.56 | $44.19 | 7605 |
| 2025-06-05 | 44.59 | $44.35 | 56300 |
| 2025-06-04 | 44.62 | $44.33 | 77000 |
| 2025-06-03 | 44.64 | $44.26 | 5826 |
| 2025-06-02 | 44.66 | $44.28 | 12900 |
| 2025-05-30 | 44.68 | $44.59 | 10509 |
| 2025-05-29 | 44.69 | $44.63 | 1700 |
| 2025-05-28 | 44.71 | $44.61 | 6700 |
| 2025-05-27 | 44.72 | $44.64 | 7505 |
| 2025-05-23 | 44.72 | $44.46 | 1000 |
| 2025-05-22 | 44.72 | $44.42 | 16900 |
| 2025-05-21 | 44.71 | $44.46 | 19439 |
| 2025-05-20 | 44.69 | $44.77 | 11619 |
| 2025-05-19 | 44.65 | $44.81 | 2300 |
| 2025-05-16 | 44.60 | $44.71 | 54000 |
| 2025-05-15 | 44.59 | $44.79 | 11400 |
| 2025-05-14 | 44.56 | $44.59 | 6013 |
| 2025-05-13 | 44.57 | $44.76 | 6800 |
| 2025-05-12 | 44.54 | $44.69 | 19511 |
| 2025-05-09 | 44.47 | $44.79 | 4800 |
| 2025-05-08 | 44.43 | $44.86 | 10321 |
| 2025-05-07 | 44.37 | $44.86 | 1600 |
| 2025-05-06 | 44.30 | $44.79 | 53900 |
| 2025-05-05 | 44.28 | $44.65 | 3602 |
| 2025-05-02 | 44.33 | $44.71 | 4403 |
| 2025-05-01 | 44.38 | $44.81 | 13407 |
| 2025-04-30 | 44.41 | $44.96 | 105221 |
| 2025-04-29 | 44.44 | $44.79 | 4000 |
| 2025-04-28 | 44.48 | $44.72 | 22641 |
| 2025-04-25 | 44.51 | $44.51 | 1230 |
| 2025-04-24 | 44.54 | $44.25 | 70800 |
| 2025-04-23 | 44.59 | $44.03 | 15300 |
| 2025-04-22 | 44.67 | $43.91 | 32531 |
| 2025-04-21 | 44.77 | $43.91 | 9720 |
| 2025-04-17 | 44.87 | $44.32 | 56429 |
| 2025-04-16 | 44.95 | $44.38 | 60328 |
| 2025-04-15 | 45.03 | $44.61 | 133702 |
| 2025-04-14 | 45.09 | $44.19 | 154636 |
| 2025-04-11 | 45.17 | $43.44 | 21100 |
| 2025-04-10 | 45.28 | $43.86 | 51617 |
| 2025-04-09 | 45.38 | $43.60 | 779200 |
| 2025-04-08 | 45.48 | $43.61 | 117500 |
| 2025-04-07 | 45.60 | $44.43 | 21000 |
| 2025-04-04 | 45.69 | $45.65 | 4400 |
| 2025-04-03 | 45.71 | $45.67 | 6700 |
| 2025-04-02 | 45.73 | $45.44 | 2022 |
| 2025-04-01 | 45.77 | $45.53 | 5100 |
| 2025-03-31 | 45.82 | $45.49 | 21234 |
| 2025-03-28 | 45.87 | $45.39 | 2507 |
| 2025-03-27 | 45.93 | $45.11 | 17903 |
| 2025-03-26 | 46.00 | $45.28 | 22900 |
| 2025-03-25 | 46.07 | $45.66 | 2300 |
| 2025-03-24 | 46.12 | $45.77 | 5200 |
| 2025-03-21 | 46.15 | $45.94 | 700 |
| 2025-03-20 | 46.18 | $45.96 | 9300 |
| 2025-03-19 | 46.19 | $45.89 | 4834 |
| 2025-03-18 | 46.20 | $45.85 | 8204 |
| 2025-03-17 | 46.22 | $45.77 | 16100 |
| 2025-03-14 | 46.24 | $45.71 | 22501 |
| 2025-03-13 | 46.27 | $45.75 | 2000 |
| 2025-03-12 | 46.28 | $45.78 | 7036 |
| 2025-03-11 | 46.30 | $45.98 | 2937 |
| 2025-03-10 | 46.30 | $46.14 | 14800 |
| 2025-03-07 | 46.31 | $46.03 | 35200 |
| 2025-03-06 | 46.33 | $46.15 | 8126 |
| 2025-03-05 | 46.34 | $46.29 | 16800 |
| 2025-03-04 | 46.33 | $46.37 | 2700 |
| 2025-03-03 | 46.32 | $46.50 | 2900 |
| 2025-02-28 | 46.31 | $46.65 | 3720 |
| 2025-02-27 | 46.29 | $46.57 | 2405 |
| 2025-02-26 | 46.27 | $46.66 | 11700 |
| 2025-02-25 | 46.25 | $46.60 | 1630 |
| 2025-02-24 | 46.23 | $46.42 | 2731 |
| 2025-02-21 | 46.22 | $46.44 | 13200 |
| 2025-02-20 | 46.19 | $46.29 | 15206 |
| 2025-02-19 | 46.19 | $46.13 | 108211 |
| 2025-02-18 | 46.19 | $46.15 | 4248 |
| 2025-02-14 | 46.18 | $46.25 | 45611 |
| 2025-02-13 | 46.16 | $46.17 | 6200 |
| 2025-02-12 | 46.14 | $45.94 | 12907 |
| 2025-02-11 | 46.12 | $46.21 | 4000 |
| 2025-02-10 | 46.09 | $46.13 | 8100 |
| 2025-02-07 | 46.07 | $46.24 | 4306 |
| 2025-02-06 | 46.05 | $46.34 | 15105 |
| 2025-02-05 | 46.04 | $46.35 | 6200 |
| 2025-02-04 | 46.04 | $46.18 | 7100 |
| 2025-02-03 | 46.04 | $46.18 | 41810 |
| 2025-01-31 | 46.04 | $46.24 | 20400 |
| 2025-01-30 | 46.03 | $46.27 | 7800 |
| 2025-01-29 | 46.03 | $46.21 | 19631 |
| 2025-01-28 | 46.02 | $46.26 | 1904 |
| 2025-01-27 | 46.00 | $46.26 | 3600 |
| 2025-01-24 | 45.99 | $46.06 | 16800 |
| 2025-01-23 | 45.99 | $46.03 | 1600 |
| 2025-01-22 | 45.98 | $46.14 | 10500 |
| 2025-01-21 | 45.97 | $46.10 | 16400 |
| 2025-01-17 | 45.96 | $46.00 | 4003 |
| 2025-01-16 | 45.98 | $45.85 | 4700 |
| 2025-01-15 | 46.01 | $45.76 | 29400 |
| 2025-01-14 | 46.05 | $45.56 | 18200 |
| 2025-01-13 | 46.10 | $45.60 | 28900 |
| 2025-01-10 | 46.16 | $45.76 | 11517 |
| 2025-01-08 | 46.21 | $45.94 | 13400 |
| 2025-01-07 | 46.26 | $46.14 | 8000 |
| 2025-01-06 | 46.30 | $46.19 | 19519 |
| 2025-01-03 | 46.34 | $46.17 | 8818 |
| 2025-01-02 | 46.37 | $46.22 | 38500 |
| 2024-12-31 | 46.41 | $46.14 | 51125 |
| 2024-12-30 | 46.44 | $46.15 | 24300 |
| 2024-12-27 | 46.48 | $45.99 | 13844 |
| 2024-12-26 | 46.52 | $46.00 | 38903 |
| 2024-12-24 | 46.56 | $45.99 | 5000 |
| 2024-12-23 | 46.60 | $45.98 | 9200 |
| 2024-12-20 | 46.63 | $45.95 | 19722 |
| 2024-12-19 | 46.66 | $45.81 | 30028 |
| 2024-12-18 | 46.69 | $46.05 | 13100 |
| 2024-12-17 | 46.72 | $46.29 | 38941 |
| 2024-12-16 | 46.72 | $46.56 | 9900 |
| 2024-12-13 | 46.71 | $46.50 | 8340 |
| 2024-12-12 | 46.70 | $46.62 | 19830 |
| 2024-12-11 | 46.68 | $46.75 | 18046 |
| 2024-12-10 | 46.66 | $46.78 | 3222 |
| 2024-12-09 | 46.64 | $46.90 | 3120 |
| 2024-12-06 | 46.61 | $46.94 | 5322 |
| 2024-12-05 | 46.56 | $46.92 | 5900 |
| 2024-12-04 | 46.50 | $46.93 | 5930 |
| 2024-12-03 | 46.47 | $46.88 | 6800 |
| 2024-12-02 | 46.44 | $46.84 | 9905 |
| 2024-11-29 | 46.41 | $46.93 | 2700 |
| 2024-11-27 | 46.37 | $46.84 | 12620 |
| 2024-11-26 | 46.34 | $46.75 | 6945 |
| 2024-11-25 | 46.32 | $46.77 | 6300 |
| 2024-11-22 | 46.29 | $46.59 | 2800 |
| 2024-11-21 | 46.28 | $46.56 | 19021 |
| 2024-11-20 | 46.26 | $46.45 | 10626 |
| 2024-11-19 | 46.24 | $46.51 | 2000 |
| 2024-11-18 | 46.23 | $46.42 | 900 |
| 2024-11-15 | 46.24 | $46.40 | 10212 |
| 2024-11-14 | 46.25 | $46.27 | 4800 |
| 2024-11-13 | 46.27 | $46.26 | 5110 |
| 2024-11-12 | 46.29 | $46.24 | 7200 |
| 2024-11-11 | 46.32 | $46.33 | 5641 |
| 2024-11-08 | 46.33 | $46.37 | 8400 |
| 2024-11-07 | 46.34 | $45.96 | 23900 |
| 2024-11-06 | 46.37 | $45.75 | 3800 |
| 2024-11-05 | 46.41 | $46.32 | 2341 |
| 2024-11-04 | 46.43 | $46.28 | 8842 |
| 2024-11-01 | 46.44 | $46.12 | 1100 |
| 2024-10-31 | 46.47 | $46.22 | 7339 |
| 2024-10-30 | 46.51 | $46.28 | 1600 |
| 2024-10-29 | 46.54 | $46.27 | 17100 |
| 2024-10-28 | 46.57 | $46.28 | 19500 |
| 2024-10-25 | 46.60 | $46.26 | 1600 |
| 2024-10-24 | 46.63 | $46.16 | 14000 |
| 2024-10-23 | 46.67 | $46.11 | 5100 |
| 2024-10-22 | 46.71 | $46.37 | 4931 |
| 2024-10-21 | 46.73 | $46.59 | 2010 |
| 2024-10-18 | 46.74 | $46.63 | 53900 |
| 2024-10-17 | 46.75 | $46.69 | 5949 |
| 2024-10-16 | 46.75 | $46.66 | 13300 |
| 2024-10-15 | 46.76 | $46.65 | 11600 |
| 2024-10-14 | 46.76 | $46.54 | 6811 |
| 2024-10-11 | 46.78 | $46.61 | 16526 |
| 2024-10-10 | 46.79 | $46.60 | 1400 |
| 2024-10-09 | 46.80 | $46.58 | 2415 |
| 2024-10-08 | 46.81 | $46.64 | 1846 |
| 2024-10-07 | 46.82 | $46.60 | 9748 |
| 2024-10-04 | 46.82 | $46.72 | 13300 |
| 2024-10-03 | 46.82 | $46.87 | 2530 |
| 2024-10-02 | 46.81 | $46.89 | 4222 |
| 2024-10-01 | 46.80 | $46.89 | 8300 |
| 2024-09-30 | 46.78 | $46.94 | 4200 |
| 2024-09-27 | 46.76 | $46.95 | 2200 |
| 2024-09-26 | 46.73 | $46.84 | 1640 |
| 2024-09-25 | 46.71 | $46.85 | 7425 |
| 2024-09-24 | 46.70 | $46.87 | 7014 |
| 2024-09-23 | 46.68 | $46.86 | 1300 |
| 2024-09-20 | 46.66 | $46.77 | 58129 |
| 2024-09-19 | 46.64 | $46.74 | 1300 |
| 2024-09-18 | 46.63 | $46.69 | 9400 |
| 2024-09-17 | 46.62 | $46.79 | 10000 |
| 2024-09-16 | 46.61 | $46.81 | 20600 |
| 2024-09-13 | 46.58 | $46.84 | 3312 |
| 2024-09-12 | 46.56 | $46.80 | 5533 |
| 2024-09-11 | 46.54 | $46.78 | 1400 |
| 2024-09-10 | 46.53 | $46.81 | 5200 |
| 2024-09-09 | 46.51 | $46.72 | 6628 |
| 2024-09-06 | 46.49 | $46.70 | 7900 |
| 2024-09-05 | 46.47 | $46.67 | 39300 |
| 2024-09-04 | 46.46 | $46.61 | 16800 |
| 2024-09-03 | 46.46 | $46.54 | 7400 |
| 2024-08-30 | 46.47 | $46.47 | 2700 |
| 2024-08-29 | 46.48 | $46.48 | 7600 |
| 2024-08-28 | 46.47 | $46.46 | 2303 |
| 2024-08-27 | 46.47 | $46.49 | 1800 |
| 2024-08-26 | 46.46 | $46.51 | 3900 |
| 2024-08-23 | 46.46 | $46.56 | 5018 |
| 2024-08-22 | 46.45 | $46.39 | 5300 |
| 2024-08-21 | 46.45 | $46.49 | 5400 |
| 2024-08-20 | 46.44 | $46.56 | 24032 |
| 2024-08-19 | 46.43 | $46.42 | 3230 |
| 2024-08-16 | 46.43 | $46.39 | 8100 |
| 2024-08-15 | 46.43 | $46.35 | 7200 |
| 2024-08-14 | 46.44 | $46.46 | 2100 |
| 2024-08-13 | 46.44 | $46.44 | 3600 |
| 2024-08-12 | 46.44 | $46.40 | 5500 |
| 2024-08-09 | 46.44 | $46.43 | 6000 |
| 2024-08-08 | 46.44 | $46.34 | 9100 |
| 2024-08-07 | 46.44 | $46.48 | 9040 |
| 2024-08-06 | 46.43 | $46.61 | 11618 |
| 2024-08-05 | 46.42 | $46.64 | 7800 |
| 2024-08-02 | 46.40 | $46.64 | 6400 |
| 2024-08-01 | 46.38 | $46.39 | 7200 |
| 2024-07-31 | 46.38 | $46.43 | 4400 |
| 2024-07-30 | 46.36 | $46.34 | 3126 |
| 2024-07-29 | 46.34 | $46.36 | 2000 |
| 2024-07-26 | 46.33 | $46.39 | 5919 |
| 2024-07-25 | 46.32 | $46.37 | 15800 |
| 2024-07-24 | 46.31 | $46.33 | 17900 |
| 2024-07-23 | 46.31 | $46.41 | 4800 |
| 2024-07-22 | 46.31 | $46.38 | 3500 |
| 2024-07-19 | 46.30 | $46.41 | 26500 |
| 2024-07-18 | 46.29 | $46.45 | 2238 |
| 2024-07-17 | 46.28 | $46.46 | 3435 |
| 2024-07-16 | 46.27 | $46.47 | 4000 |
| 2024-07-15 | 46.26 | $46.37 | 10206 |
| 2024-07-12 | 46.26 | $46.52 | 5542 |
| 2024-07-11 | 46.24 | $46.42 | 7204 |
| 2024-07-10 | 46.23 | $46.25 | 53225 |
| 2024-07-09 | 46.21 | $46.31 | 10147 |
| 2024-07-08 | 46.19 | $46.32 | 4900 |
| 2024-07-05 | 46.18 | $46.30 | 51809 |
| 2024-07-03 | 46.17 | $46.22 | 4900 |
| 2024-07-02 | 46.15 | $46.06 | 5622 |
| 2024-07-01 | 46.14 | $46.01 | 6039 |
| 2024-06-28 | 46.13 | $46.14 | 12810 |
| 2024-06-27 | 46.12 | $46.27 | 10700 |
| 2024-06-26 | 46.09 | $46.18 | 2733 |
| 2024-06-25 | 46.08 | $46.33 | 8300 |
| 2024-06-24 | 46.05 | $46.32 | 5621 |
| 2024-06-21 | 46.03 | $46.25 | 3100 |
| 2024-06-20 | 46.02 | $46.22 | 1900 |
| 2024-06-18 | 46.02 | $46.23 | 9000 |
| 2024-06-17 | 46.02 | $46.17 | 16200 |
| 2024-06-14 | 46.02 | $46.32 | 12526 |
| 2024-06-13 | 46.02 | $46.33 | 2243 |
| 2024-06-12 | 46.03 | $46.22 | 9824 |
| 2024-06-11 | 46.03 | $46.05 | 4746 |
| 2024-06-10 | 46.05 | $45.97 | 3300 |
| 2024-06-07 | 46.07 | $45.97 | 14100 |
| 2024-06-06 | 46.09 | $46.11 | 1700 |
| 2024-06-05 | 46.10 | $46.00 | 10304 |
| 2024-06-04 | 46.12 | $45.91 | 12800 |
| 2024-06-03 | 46.13 | $45.85 | 6100 |
| 2024-05-31 | 46.15 | $45.85 | 3400 |
| 2024-05-30 | 46.17 | $45.80 | 930 |
| 2024-05-29 | 46.18 | $45.75 | 4936 |
| 2024-05-28 | 46.20 | $45.86 | 7000 |
| 2024-05-24 | 46.21 | $45.89 | 4717 |
| 2024-05-23 | 46.22 | $45.91 | 2500 |
| 2024-05-22 | 46.23 | $46.00 | 5400 |
| 2024-05-21 | 46.24 | $46.17 | 8100 |
| 2024-05-20 | 46.24 | $46.21 | 9700 |
| 2024-05-17 | 46.24 | $46.27 | 3524 |
| 2024-05-16 | 46.24 | $46.37 | 3100 |
| 2024-05-15 | 46.23 | $46.41 | 20203 |
| 2024-05-14 | 46.22 | $46.34 | 4200 |
| 2024-05-13 | 46.21 | $46.36 | 2600 |
| 2024-05-10 | 46.19 | $46.33 | 3100 |
| 2024-05-09 | 46.19 | $46.37 | 3300 |
| 2024-05-08 | 46.17 | $46.37 | 3300 |
| 2024-05-07 | 46.15 | $46.36 | 4841 |
| 2024-05-06 | 46.15 | $46.22 | 2629 |
| 2024-05-03 | 46.15 | $46.21 | 4031 |
| 2024-05-02 | 46.15 | $46.11 | 8600 |
| 2024-05-01 | 46.16 | $46.05 | 2904 |
| 2024-04-30 | 46.16 | $46.11 | 1808 |
| 2024-04-29 | 46.17 | $46.16 | 15900 |
| 2024-04-26 | 46.18 | $46.12 | 3400 |
| 2024-04-25 | 46.20 | $46.00 | 10013 |
| 2024-04-24 | 46.23 | $46.18 | 3145 |
| 2024-04-23 | 46.25 | $46.22 | 3400 |
| 2024-04-22 | 46.27 | $46.20 | 4808 |
| 2024-04-19 | 46.29 | $46.22 | 3300 |
| 2024-04-18 | 46.31 | $46.17 | 5500 |
| 2024-04-17 | 46.33 | $46.25 | 3300 |
| 2024-04-16 | 46.35 | $46.11 | 3814 |
| 2024-04-15 | 46.38 | $46.11 | 9800 |
| 2024-04-12 | 46.40 | $46.19 | 5123 |
| 2024-04-11 | 46.42 | $46.08 | 4814 |
| 2024-04-10 | 46.45 | $46.01 | 15816 |
| 2024-04-09 | 46.48 | $46.26 | 9500 |
| 2024-04-08 | 46.51 | $46.21 | 1300 |
| 2024-04-05 | 46.53 | $46.19 | 3527 |
| 2024-04-04 | 46.55 | $46.28 | 3602 |
| 2024-04-03 | 46.56 | $46.17 | 4300 |
| 2024-04-02 | 46.58 | $46.22 | 18421 |
| 2024-04-01 | 46.59 | $46.36 | 10200 |
| 2024-03-28 | 46.60 | $46.57 | 6800 |
| 2024-03-27 | 46.61 | $46.64 | 11700 |
| 2024-03-26 | 46.61 | $46.57 | 3800 |
| 2024-03-25 | 46.61 | $46.61 | 3549 |
| 2024-03-22 | 46.62 | $46.63 | 7932 |
| 2024-03-21 | 46.62 | $46.60 | 8100 |
| 2024-03-20 | 46.62 | $46.60 | 3143 |
| 2024-03-19 | 46.62 | $46.61 | 2400 |
| 2024-03-18 | 46.62 | $46.60 | 5900 |
| 2024-03-15 | 46.61 | $46.60 | 1448 |
| 2024-03-14 | 46.61 | $46.60 | 4316 |
| 2024-03-13 | 46.61 | $46.68 | 807 |
| 2024-03-12 | 46.60 | $46.65 | 3700 |
| 2024-03-11 | 46.60 | $46.72 | 5700 |
| 2024-03-08 | 46.59 | $46.66 | 3300 |
| 2024-03-07 | 46.58 | $46.67 | 6700 |
| 2024-03-06 | 46.57 | $46.50 | 5500 |
| 2024-03-05 | 46.57 | $46.55 | 2504 |
| 2024-03-04 | 46.57 | $46.45 | 4600 |
| 2024-03-01 | 46.58 | $46.52 | 1347 |
| 2024-02-29 | 46.59 | $46.66 | 6924 |
| 2024-02-28 | 46.60 | $46.74 | 61800 |
| 2024-02-27 | 46.60 | $46.64 | 4521 |
| 2024-02-26 | 46.60 | $46.72 | 24424 |
| 2024-02-23 | 46.59 | $46.63 | 6000 |
| 2024-02-22 | 46.59 | $46.55 | 43900 |
| 2024-02-21 | 46.59 | $46.59 | 2400 |
| 2024-02-20 | 46.59 | $46.58 | 4838 |
| 2024-02-16 | 46.59 | $46.58 | 5314 |
| 2024-02-15 | 46.59 | $46.57 | 4200 |
| 2024-02-14 | 46.60 | $46.55 | 4147 |
| 2024-02-13 | 46.61 | $46.44 | 3300 |
| 2024-02-12 | 46.63 | $46.63 | 3300 |
| 2024-02-09 | 46.64 | $46.53 | 1341 |
| 2024-02-08 | 46.66 | $46.55 | 2824 |
| 2024-02-07 | 46.67 | $46.50 | 2900 |
| 2024-02-06 | 46.69 | $46.51 | 8400 |
| 2024-02-05 | 46.71 | $46.47 | 17900 |
| 2024-02-02 | 46.72 | $46.62 | 1900 |
| 2024-02-01 | 46.74 | $46.79 | 14836 |
| 2024-01-31 | 46.74 | $46.80 | 1810 |
| 2024-01-30 | 46.74 | $46.66 | 9848 |
| 2024-01-29 | 46.75 | $46.73 | 4118 |
| 2024-01-26 | 46.76 | $46.59 | 17100 |
| 2024-01-25 | 46.77 | $46.63 | 7001 |
| 2024-01-24 | 46.78 | $46.54 | 10346 |
| 2024-01-23 | 46.79 | $46.55 | 6941 |
| 2024-01-22 | 46.80 | $46.65 | 6500 |
| 2024-01-19 | 46.81 | $46.56 | 3800 |
| 2024-01-18 | 46.82 | $46.67 | 7600 |
| 2024-01-17 | 46.82 | $46.73 | 7323 |
| 2024-01-16 | 46.82 | $46.83 | 14500 |
| 2024-01-12 | 46.81 | $46.88 | 4706 |
| 2024-01-11 | 46.79 | $46.90 | 16500 |
| 2024-01-10 | 46.76 | $46.77 | 10900 |
| 2024-01-09 | 46.74 | $46.88 | 3300 |
| 2024-01-08 | 46.71 | $46.92 | 3100 |
| 2024-01-05 | 46.69 | $46.79 | 9149 |
| 2024-01-04 | 46.67 | $46.83 | 8000 |
| 2024-01-03 | 46.65 | $46.92 | 5540 |
| 2024-01-02 | 46.61 | $46.83 | 13211 |
| 2023-12-29 | 46.58 | $46.88 | 8700 |
| 2023-12-28 | 46.54 | $46.81 | 18200 |
| 2023-12-27 | 46.52 | $46.90 | 12501 |
| 2023-12-26 | 46.46 | $46.81 | 11036 |
| 2023-12-22 | 46.41 | $46.72 | 26500 |
| 2023-12-21 | 46.36 | $46.79 | 13706 |
| 2023-12-20 | 46.31 | $46.83 | 3843 |
| 2023-12-19 | 46.25 | $46.72 | 23100 |
| 2023-12-18 | 46.20 | $46.70 | 2300 |
| 2023-12-15 | 46.13 | $46.62 | 19948 |
| 2023-12-14 | 46.08 | $46.65 | 16026 |
| 2023-12-13 | 46.00 | $46.54 | 8816 |
| 2023-12-12 | 45.94 | $46.37 | 8600 |
| 2023-12-11 | 45.87 | $46.33 | 8600 |
| 2023-12-08 | 45.80 | $46.29 | 16100 |
| 2023-12-07 | 45.72 | $46.45 | 5814 |
| 2023-12-06 | 45.64 | $46.44 | 41625 |
| 2023-12-05 | 45.55 | $46.32 | 15000 |
| 2023-12-04 | 45.45 | $46.21 | 14333 |
| 2023-12-01 | 45.36 | $46.26 | 13600 |
| 2023-11-30 | 45.25 | $46.13 | 5500 |
| 2023-11-29 | 45.14 | $46.22 | 11500 |
| 2023-11-28 | 45.00 | $45.88 | 16400 |
| 2023-11-27 | 44.89 | $45.80 | 9907 |
| 2023-11-24 | 44.79 | $45.68 | 5344 |
| 2023-11-22 | 44.69 | $45.72 | 2700 |
| 2023-11-21 | 44.59 | $45.70 | 203419 |
| 2023-11-20 | 44.49 | $45.62 | 13400 |
| 2023-11-17 | 44.40 | $45.44 | 23600 |
| 2023-11-16 | 44.32 | $45.46 | 158819 |
| 2023-11-15 | 44.23 | $45.23 | 16007 |
| 2023-11-14 | 44.16 | $45.26 | 9200 |
| 2023-11-13 | 44.11 | $44.90 | 15100 |
| 2023-11-10 | 44.08 | $44.99 | 254517 |
| 2023-11-09 | 44.06 | $44.76 | 9746 |
| 2023-11-08 | 44.04 | $44.71 | 14100 |
| 2023-11-07 | 44.03 | $44.67 | 21401 |
| 2023-11-06 | 44.01 | $44.44 | 15400 |
| 2023-11-03 | 43.99 | $44.39 | 24711 |
| 2023-11-02 | 43.96 | $44.08 | 12200 |
| 2023-11-01 | 43.96 | $43.75 | 69300 |
| 2023-10-31 | 43.97 | $43.56 | 4540 |
| 2023-10-30 | 43.99 | $43.66 | 3600 |
| 2023-10-27 | 44.01 | $43.72 | 9015 |
| 2023-10-26 | 44.05 | $43.75 | 12300 |
| 2023-10-25 | 44.08 | $43.64 | 13300 |
| 2023-10-24 | 44.12 | $43.79 | 905 |
| 2023-10-23 | 44.16 | $43.76 | 56119 |
| 2023-10-20 | 44.21 | $43.79 | 27809 |
| 2023-10-19 | 44.27 | $43.68 | 15947 |
| 2023-10-18 | 44.34 | $43.97 | 90525 |
| 2023-10-17 | 44.41 | $44.12 | 13915 |
| 2023-10-16 | 44.47 | $44.35 | 1845 |
| 2023-10-13 | 44.53 | $44.55 | 3433 |
| 2023-10-12 | 44.57 | $44.43 | 4800 |
| 2023-10-11 | 44.62 | $44.49 | 11300 |
| 2023-10-10 | 44.67 | $44.19 | 2200 |
| 2023-10-09 | 44.74 | $44.07 | 11800 |
| 2023-10-06 | 44.81 | $43.79 | 3442 |
| 2023-10-05 | 44.90 | $44.09 | 7535 |
| 2023-10-04 | 44.96 | $43.97 | 24225 |
| 2023-10-03 | 45.04 | $43.96 | 13300 |
| 2023-10-02 | 45.12 | $44.14 | 14111 |
| 2023-09-29 | 45.19 | $44.39 | 8807 |
| 2023-09-28 | 45.26 | $44.33 | 6400 |
| 2023-09-27 | 45.32 | $44.54 | 12300 |
| 2023-09-26 | 45.38 | $44.63 | 4300 |
| 2023-09-25 | 45.43 | $44.77 | 16442 |
| 2023-09-22 | 45.47 | $45.02 | 8941 |
| 2023-09-21 | 45.49 | $45.08 | 3141 |
| 2023-09-20 | 45.52 | $45.34 | 215400 |
| 2023-09-19 | 45.53 | $45.36 | 11908 |
| 2023-09-18 | 45.53 | $45.42 | 2400 |
| 2023-09-15 | 45.54 | $45.40 | 4920 |
| 2023-09-14 | 45.56 | $45.40 | 1235 |
| 2023-09-13 | 45.58 | $45.55 | 10100 |
| 2023-09-12 | 45.60 | $45.49 | 2300 |
| 2023-09-11 | 45.62 | $45.50 | 3300 |
| 2023-09-08 | 45.63 | $45.53 | 3500 |
| 2023-09-07 | 45.65 | $45.47 | 2800 |
| 2023-09-06 | 45.67 | $45.53 | 2600 |
| 2023-09-05 | 45.69 | $45.52 | 3800 |
| 2023-09-01 | 45.70 | $45.55 | 2810 |
| 2023-08-31 | 45.72 | $45.69 | 1700 |
| 2023-08-30 | 45.72 | $45.63 | 1600 |
| 2023-08-29 | 45.74 | $45.69 | 10205 |
| 2023-08-28 | 45.76 | $45.61 | 7327 |
| 2023-08-25 | 45.79 | $45.54 | 4324 |
| 2023-08-24 | 45.83 | $45.52 | 1533 |
| 2023-08-23 | 45.87 | $45.61 | 11400 |
| 2023-08-22 | 45.91 | $45.50 | 13935 |
| 2023-08-21 | 45.95 | $45.50 | 22700 |
| 2023-08-18 | 46.00 | $45.66 | 8111 |
| 2023-08-17 | 46.03 | $45.69 | 28500 |
| 2023-08-16 | 46.06 | $45.80 | 3900 |
| 2023-08-15 | 46.09 | $45.87 | 3000 |
| 2023-08-14 | 46.11 | $45.91 | 2612 |
| 2023-08-11 | 46.12 | $45.84 | 3100 |
| 2023-08-10 | 46.14 | $45.90 | 2500 |
| 2023-08-09 | 46.15 | $45.93 | 2200 |
| 2023-08-08 | 46.16 | $45.84 | 5339 |
| 2023-08-07 | 46.16 | $45.78 | 9000 |
| 2023-08-04 | 46.17 | $45.88 | 17200 |
| 2023-08-03 | 46.17 | $45.71 | 43931 |
| 2023-08-02 | 46.19 | $45.94 | 10400 |
| 2023-08-01 | 46.19 | $46.08 | 9600 |
| 2023-07-31 | 46.19 | $46.23 | 13549 |
| 2023-07-28 | 46.18 | $46.32 | 3245 |
| 2023-07-27 | 46.17 | $46.33 | 6500 |
| 2023-07-26 | 46.17 | $46.46 | 10300 |
| 2023-07-25 | 46.15 | $46.42 | 15032 |
| 2023-07-24 | 46.14 | $46.35 | 8900 |
| 2023-07-21 | 46.13 | $46.33 | 3947 |
| 2023-07-20 | 46.12 | $46.30 | 1400 |
| 2023-07-19 | 46.12 | $46.37 | 16600 |
| 2023-07-18 | 46.11 | $46.23 | 3630 |
| 2023-07-17 | 46.10 | $46.18 | 3800 |
| 2023-07-14 | 46.10 | $46.14 | 6626 |
| 2023-07-13 | 46.09 | $46.21 | 3333 |
| 2023-07-12 | 46.08 | $46.05 | 4500 |
| 2023-07-11 | 46.07 | $45.93 | 6718 |
| 2023-07-10 | 46.08 | $45.93 | 3135 |
| 2023-07-07 | 46.08 | $45.94 | 10220 |
| 2023-07-06 | 46.08 | $45.96 | 8418 |
| 2023-07-05 | 46.08 | $46.05 | 6148 |
| 2023-07-03 | 46.08 | $46.03 | 1000 |
| 2023-06-30 | 46.07 | $46.14 | 10044 |
| 2023-06-29 | 46.05 | $46.06 | 6746 |
| 2023-06-28 | 46.05 | $46.24 | 9142 |
| 2023-06-27 | 46.03 | $46.17 | 8700 |
| 2023-06-26 | 46.01 | $46.18 | 3200 |
| 2023-06-23 | 45.98 | $46.24 | 2701 |
| 2023-06-22 | 45.94 | $46.07 | 1608 |
| 2023-06-21 | 45.92 | $46.19 | 3630 |
| 2023-06-20 | 45.90 | $46.18 | 8500 |
| 2023-06-16 | 45.88 | $46.12 | 1729 |
| 2023-06-15 | 45.87 | $46.11 | 5900 |
| 2023-06-14 | 45.88 | $46.01 | 18600 |
| 2023-06-13 | 45.89 | $45.94 | 900 |
| 2023-06-12 | 45.91 | $45.98 | 2600 |
| 2023-06-09 | 45.93 | $45.96 | 223 |
| 2023-06-08 | 45.95 | $46.01 | 1228 |
| 2023-06-07 | 45.97 | $45.95 | 3235 |
| 2023-06-06 | 45.99 | $46.00 | 4000 |
| 2023-06-05 | 46.01 | $45.94 | 541 |
| 2023-06-02 | 46.04 | $45.81 | 3604 |
| 2023-06-01 | 46.07 | $45.93 | 3927 |
| 2023-05-31 | 46.09 | $45.97 | 25300 |
| 2023-05-30 | 46.10 | $45.84 | 4413 |
| 2023-05-26 | 46.12 | $45.70 | 4505 |
| 2023-05-25 | 46.15 | $45.60 | 26400 |
| 2023-05-24 | 46.19 | $45.54 | 2548 |
| 2023-05-23 | 46.23 | $45.64 | 1900 |
| 2023-05-22 | 46.27 | $45.75 | 9603 |
| 2023-05-19 | 46.30 | $45.78 | 7540 |
| 2023-05-18 | 46.32 | $45.97 | 3722 |
| 2023-05-17 | 46.33 | $46.22 | 5400 |
| 2023-05-16 | 46.33 | $46.26 | 428 |
| 2023-05-15 | 46.34 | $46.32 | 14510 |
| 2023-05-12 | 46.36 | $46.35 | 4110 |
| 2023-05-11 | 46.37 | $46.42 | 431 |
| 2023-05-10 | 46.39 | $46.44 | 8900 |
| 2023-05-09 | 46.41 | $46.38 | 906 |
| 2023-05-08 | 46.43 | $46.37 | 1400 |
| 2023-05-05 | 46.45 | $46.42 | 4333 |
| 2023-05-04 | 46.47 | $46.40 | 5043 |
| 2023-05-03 | 46.48 | $46.36 | 13702 |
| 2023-05-02 | 46.49 | $46.32 | 11400 |
| 2023-05-01 | 46.50 | $46.15 | 11524 |
| 2023-04-28 | 46.53 | $46.39 | 18744 |
| 2023-04-27 | 46.53 | $46.25 | 4028 |
| 2023-04-26 | 46.54 | $46.33 | 6300 |
| 2023-04-25 | 46.55 | $46.45 | 3000 |
| 2023-04-24 | 46.54 | $46.32 | 8900 |
| 2023-04-21 | 46.54 | $46.21 | 4623 |
| 2023-04-20 | 46.55 | $46.27 | 3200 |
| 2023-04-19 | 46.55 | $46.26 | 5837 |
| 2023-04-18 | 46.55 | $46.39 | 7602 |
| 2023-04-17 | 46.54 | $46.65 | 401 |
| 2023-04-14 | 46.52 | $46.69 | 12500 |
| 2023-04-13 | 46.50 | $46.80 | 11200 |
| 2023-04-12 | 46.48 | $46.87 | 9512 |
| 2023-04-11 | 46.43 | $46.78 | 2102 |
| 2023-04-10 | 46.40 | $46.71 | 7748 |
| 2023-04-06 | 46.36 | $46.72 | 5614 |
| 2023-04-05 | 46.31 | $46.70 | 8900 |
| 2023-04-04 | 46.26 | $46.62 | 20800 |
| 2023-04-03 | 46.21 | $46.51 | 4200 |
| 2023-03-31 | 46.17 | $46.59 | 14821 |
| 2023-03-30 | 46.12 | $46.53 | 8700 |
| 2023-03-29 | 46.07 | $46.44 | 4238 |
| 2023-03-28 | 46.02 | $46.39 | 7000 |
| 2023-03-27 | 45.99 | $46.33 | 16615 |
| 2023-03-24 | 45.96 | $46.41 | 5800 |
| 2023-03-23 | 45.93 | $46.35 | 15400 |
| 2023-03-22 | 45.90 | $46.35 | 5030 |
| 2023-03-21 | 45.87 | $46.10 | 5800 |
| 2023-03-20 | 45.86 | $46.19 | 15145 |
| 2023-03-17 | 45.85 | $46.41 | 7500 |
| 2023-03-16 | 45.83 | $46.20 | 3600 |
| 2023-03-15 | 45.84 | $46.30 | 38319 |
| 2023-03-14 | 45.85 | $46.02 | 3800 |
| 2023-03-13 | 45.88 | $46.09 | 23535 |
| 2023-03-10 | 45.91 | $45.96 | 3311 |
| 2023-03-09 | 45.94 | $45.77 | 4900 |
| 2023-03-08 | 45.99 | $45.61 | 38123 |
| 2023-03-07 | 46.04 | $45.64 | 1900 |
| 2023-03-06 | 46.09 | $45.63 | 28925 |
| 2023-03-03 | 46.15 | $45.63 | 5314 |
| 2023-03-02 | 46.22 | $45.53 | 6749 |
| 2023-03-01 | 46.29 | $45.53 | 22035 |
| 2023-02-28 | 46.36 | $45.78 | 8703 |
| 2023-02-27 | 46.41 | $45.74 | 35400 |
| 2023-02-24 | 46.47 | $45.71 | 32901 |
| 2023-02-23 | 46.53 | $45.86 | 22000 |
| 2023-02-22 | 46.58 | $45.79 | 29100 |
| 2023-02-21 | 46.63 | $45.76 | 18524 |
| 2023-02-17 | 46.69 | $45.96 | 31800 |
| 2023-02-16 | 46.73 | $46.11 | 17235 |
| 2023-02-15 | 46.77 | $46.35 | 43317 |
| 2023-02-14 | 46.80 | $46.53 | 1300 |
| 2023-02-13 | 46.81 | $46.64 | 8942 |
| 2023-02-10 | 46.81 | $46.61 | 10800 |
| 2023-02-09 | 46.82 | $46.66 | 10100 |
| 2023-02-08 | 46.81 | $46.66 | 6636 |
| 2023-02-07 | 46.80 | $46.67 | 48839 |
| 2023-02-06 | 46.78 | $46.71 | 40717 |
| 2023-02-03 | 46.76 | $46.83 | 2846 |
| 2023-02-02 | 46.72 | $46.98 | 11329 |
| 2023-02-01 | 46.67 | $46.98 | 15209 |
| 2023-01-31 | 46.61 | $46.89 | 22013 |
| 2023-01-30 | 46.56 | $46.83 | 14240 |
| 2023-01-27 | 46.50 | $46.83 | 4816 |
| 2023-01-26 | 46.45 | $46.88 | 38415 |
| 2023-01-25 | 46.39 | $46.91 | 39700 |
| 2023-01-24 | 46.34 | $46.88 | 40549 |
| 2023-01-23 | 46.29 | $46.85 | 12200 |
| 2023-01-20 | 46.24 | $46.88 | 5900 |
| 2023-01-19 | 46.19 | $46.91 | 7900 |
| 2023-01-18 | 46.15 | $46.92 | 6806 |
| 2023-01-17 | 46.10 | $46.75 | 17140 |
| 2023-01-13 | 46.08 | $46.63 | 2000 |
| 2023-01-12 | 46.06 | $46.69 | 35708 |
| 2023-01-11 | 46.03 | $46.51 | 18700 |
| 2023-01-10 | 46.01 | $46.39 | 13204 |
| 2023-01-09 | 45.99 | $46.36 | 3700 |
| 2023-01-06 | 45.98 | $46.27 | 67343 |
| 2023-01-05 | 45.98 | $46.05 | 3700 |
| 2023-01-04 | 45.98 | $46.02 | 11400 |
| 2023-01-03 | 45.98 | $45.84 | 6400 |
| 2022-12-30 | 45.99 | $45.73 | 30548 |
| 2022-12-29 | 46.01 | $45.74 | 71400 |
| 2022-12-28 | 46.02 | $45.77 | 41100 |
| 2022-12-27 | 46.02 | $45.74 | 3149 |
| 2022-12-23 | 46.02 | $45.83 | 14200 |
| 2022-12-22 | 46.01 | $45.85 | 4700 |
| 2022-12-21 | 46.00 | $45.86 | 8807 |
| 2022-12-20 | 45.98 | $45.93 | 8000 |
| 2022-12-19 | 45.96 | $46.02 | 7433 |
| 2022-12-16 | 45.92 | $46.10 | 20206 |
| 2022-12-15 | 45.89 | $46.20 | 22900 |
| 2022-12-14 | 45.84 | $46.20 | 5800 |
| 2022-12-13 | 45.78 | $46.20 | 11000 |
| 2022-12-12 | 45.70 | $46.07 | 6600 |
| 2022-12-09 | 45.64 | $46.10 | 1844 |
| 2022-12-08 | 45.57 | $46.16 | 19900 |
| 2022-12-07 | 45.47 | $46.18 | 35800 |
| 2022-12-06 | 45.36 | $46.10 | 76136 |
| 2022-12-05 | 45.25 | $46.04 | 7749 |
| 2022-12-02 | 45.15 | $46.04 | 2600 |
| 2022-12-01 | 45.04 | $46.03 | 23100 |
| 2022-11-30 | 44.94 | $45.98 | 30246 |
| 2022-11-29 | 44.84 | $45.81 | 100 |
| 2022-11-28 | 44.74 | $45.68 | 100 |
| 2022-11-25 | 44.65 | $45.65 | 542 |
| 2022-11-23 | 44.56 | $45.66 | 4000 |
| 2022-11-22 | 44.47 | $45.53 | 1900 |
| 2022-11-21 | 44.38 | $45.40 | 1100 |
| 2022-11-18 | 44.30 | $45.36 | 12535 |
| 2022-11-17 | 44.23 | $45.37 | 4744 |
| 2022-11-16 | 44.18 | $45.23 | 41645 |
| 2022-11-15 | 44.14 | $44.91 | 2800 |
| 2022-11-14 | 44.12 | $44.72 | 9900 |
| 2022-11-11 | 44.10 | $44.78 | 35100 |
| 2022-11-10 | 44.09 | $44.73 | 12400 |
| 2022-11-09 | 44.07 | $44.15 | 1400 |
| 2022-11-08 | 44.10 | $44.09 | 3837 |
| 2022-11-07 | 44.12 | $43.93 | 31400 |
| 2022-11-04 | 44.14 | $43.94 | 1200 |
| 2022-11-03 | 44.17 | $43.93 | 2300 |
| 2022-11-02 | 44.20 | $44.01 | 17200 |
| 2022-11-01 | 44.22 | $43.92 | 600 |
| 2022-10-31 | 44.25 | $43.81 | 3549 |
| 2022-10-28 | 44.27 | $43.80 | 4509 |
| 2022-10-27 | 44.28 | $43.85 | 14149 |
| 2022-10-26 | 44.29 | $43.85 | 20300 |
| 2022-10-25 | 44.31 | $43.78 | 12500 |
| 2022-10-24 | 44.33 | $43.84 | 15335 |
| 2022-10-21 | 44.35 | $44.04 | 1107 |
| 2022-10-20 | 44.37 | $44.29 | 5528 |
| 2022-10-19 | 44.39 | $44.39 | 300 |
| 2022-10-18 | 44.41 | $44.51 | 1739 |
| 2022-10-17 | 44.43 | $44.45 | 12439 |
| 2022-10-14 | 44.46 | $44.43 | 535 |
| 2022-10-13 | 44.50 | $44.46 | 3800 |
| 2022-10-12 | 44.53 | $44.60 | 2800 |
| 2022-10-11 | 44.56 | $44.52 | 400 |
| 2022-10-10 | 44.60 | $44.46 | 540 |
| 2022-10-07 | 44.64 | $44.47 | 5600 |
| 2022-10-06 | 44.69 | $44.49 | 1243 |
| 2022-10-05 | 44.73 | $44.46 | 200 |
| 2022-10-04 | 44.78 | $44.48 | 18500 |
| 2022-10-03 | 44.83 | $44.22 | 37248 |
| 2022-09-30 | 44.89 | $44.02 | 18631 |
| 2022-09-29 | 44.96 | $44.13 | 23600 |
| 2022-09-28 | 45.04 | $44.17 | 9537 |
| 2022-09-27 | 45.12 | $44.13 | 22900 |
| 2022-09-26 | 45.20 | $44.25 | 19405 |
| 2022-09-23 | 45.28 | $44.53 | 8014 |
| 2022-09-22 | 45.35 | $44.63 | 9800 |
| 2022-09-21 | 45.41 | $44.83 | 23225 |
| 2022-09-20 | 45.47 | $44.84 | 800 |
| 2022-09-19 | 45.53 | $45.06 | 3617 |
| 2022-09-16 | 45.59 | $45.15 | 3000 |
| 2022-09-15 | 45.65 | $45.13 | 1800 |
| 2022-09-14 | 45.71 | $45.19 | 35417 |
| 2022-09-13 | 45.78 | $45.26 | 5300 |
| 2022-09-12 | 45.85 | $45.45 | 9043 |
| 2022-09-09 | 45.91 | $45.39 | 6700 |
| 2022-09-08 | 45.97 | $45.34 | 16027 |
| 2022-09-07 | 46.04 | $45.39 | 19900 |
| 2022-09-06 | 46.10 | $45.39 | 4639 |
| 2022-09-02 | 46.17 | $45.57 | 14900 |
| 2022-09-01 | 46.22 | $45.45 | 35600 |
| 2022-08-31 | 46.28 | $45.64 | 22900 |
| 2022-08-30 | 46.34 | $45.69 | 6203 |
| 2022-08-29 | 46.39 | $45.76 | 3800 |
| 2022-08-26 | 46.44 | $45.83 | 31806 |
| 2022-08-25 | 46.48 | $45.94 | 4700 |
| 2022-08-24 | 46.51 | $45.94 | 4916 |
| 2022-08-23 | 46.54 | $46.01 | 3305 |
| 2022-08-22 | 46.56 | $46.06 | 6013 |
| 2022-08-19 | 46.57 | $46.17 | 10145 |
| 2022-08-18 | 46.58 | $46.34 | 8843 |
| 2022-08-17 | 46.57 | $46.36 | 1600 |
| 2022-08-16 | 46.56 | $46.61 | 700 |
| 2022-08-15 | 46.54 | $46.69 | 3900 |
| 2022-08-12 | 46.51 | $46.69 | 100 |
| 2022-08-11 | 46.48 | $46.57 | 10200 |
| 2022-08-10 | 46.46 | $46.66 | 24500 |
| 2022-08-09 | 46.43 | $46.65 | 1500 |
| 2022-08-08 | 46.40 | $46.70 | 16100 |
| 2022-08-05 | 46.37 | $46.59 | 27600 |
| 2022-08-04 | 46.33 | $46.77 | 100 |
| 2022-08-03 | 46.29 | $46.74 | 7100 |
| 2022-08-02 | 46.24 | $46.65 | 13400 |
| 2022-08-01 | 46.20 | $46.75 | 2800 |
| 2022-07-29 | 46.15 | $46.70 | 2248 |
| 2022-07-28 | 46.10 | $46.64 | 23823 |
| 2022-07-27 | 46.05 | $46.48 | 22400 |
| 2022-07-26 | 45.99 | $46.34 | 1900 |
| 2022-07-25 | 45.94 | $46.27 | 7700 |
| 2022-07-22 | 45.90 | $46.38 | 11335 |
| 2022-07-21 | 45.85 | $46.24 | 300 |
| 2022-07-20 | 45.80 | $46.12 | 1900 |
| 2022-07-19 | 45.75 | $46.08 | 3247 |
| 2022-07-18 | 45.71 | $46.12 | 3430 |
| 2022-07-15 | 45.66 | $46.16 | 1500 |
| 2022-07-14 | 45.61 | $46.13 | 11447 |
| 2022-07-13 | 45.56 | $46.06 | 300 |
| 2022-07-12 | 45.51 | $46.13 | 11838 |
| 2022-07-11 | 45.50 | $46.00 | 145 |
| 2022-07-08 | 45.51 | $45.87 | 1043 |
| 2022-07-07 | 45.52 | $45.89 | 1420 |
| 2022-07-06 | 45.54 | $45.87 | 13400 |
| 2022-07-05 | 45.56 | $45.85 | 900 |
| 2022-07-01 | 45.59 | $45.75 | 11700 |
| 2022-06-30 | 45.62 | $45.66 | 528 |
| 2022-06-29 | 45.65 | $45.51 | 11200 |
| 2022-06-28 | 45.69 | $45.33 | 4500 |
| 2022-06-27 | 45.73 | $45.36 | 3037 |
| 2022-06-24 | 45.77 | $45.42 | 1000 |
| 2022-06-23 | 45.79 | $45.37 | 521 |
| 2022-06-22 | 45.80 | $45.28 | 6435 |
| 2022-06-21 | 45.79 | $45.14 | 1900 |
| 2022-06-17 | 45.79 | $45.21 | 2811 |
| 2022-06-16 | 45.77 | $45.18 | 12416 |
| 2022-06-15 | 45.75 | $45.19 | 31600 |
| 2022-06-14 | 45.74 | $45.11 | 600 |
| 2022-06-13 | 45.73 | $45.15 | 21142 |
| 2022-06-10 | 45.72 | $45.88 | 1700 |
| 2022-06-09 | 45.68 | $46.08 | 1124 |
| 2022-06-08 | 45.64 | $46.22 | 1645 |
| 2022-06-07 | 45.58 | $46.26 | 10140 |
| 2022-06-06 | 45.53 | $46.29 | 9000 |
| 2022-06-03 | 45.48 | $46.33 | 700 |
| 2022-06-02 | 45.43 | $46.34 | 8911 |
| 2022-06-01 | 45.39 | $46.27 | 13917 |
| 2022-05-31 | 45.35 | $46.29 | 13520 |
| 2022-05-27 | 45.31 | $46.30 | 3000 |
| 2022-05-26 | 45.28 | $46.09 | 700 |
| 2022-05-25 | 45.25 | $45.82 | 800 |
| 2022-05-24 | 45.25 | $45.49 | 9223 |
| 2022-05-23 | 45.26 | $45.16 | 23724 |
| 2022-05-20 | 45.29 | $45.11 | 5009 |
| 2022-05-19 | 45.32 | $44.92 | 100 |
| 2022-05-18 | 45.37 | $44.79 | 7837 |
| 2022-05-17 | 45.42 | $44.85 | 1632 |
| 2022-05-16 | 45.47 | $45.00 | 1610 |
| 2022-05-13 | 45.52 | $44.99 | 3700 |
| 2022-05-12 | 45.57 | $45.09 | 14800 |
| 2022-05-11 | 45.63 | $45.09 | 5900 |
| 2022-05-10 | 45.69 | $45.13 | 7142 |
| 2022-05-09 | 45.75 | $45.27 | 42500 |
| 2022-05-06 | 45.81 | $45.24 | 13900 |
| 2022-05-05 | 45.87 | $45.41 | 36133 |
| 2022-05-04 | 45.93 | $45.52 | 64805 |
| 2022-05-03 | 45.99 | $45.49 | 3700 |
| 2022-05-02 | 46.07 | $45.48 | 36300 |
| 2022-04-29 | 46.14 | $45.61 | 5108 |
| 2022-04-28 | 46.20 | $45.63 | 1021 |
| 2022-04-27 | 46.26 | $45.69 | 27533 |
| 2022-04-26 | 46.32 | $45.74 | 65013 |
| 2022-04-25 | 46.37 | $45.73 | 2803 |
| 2022-04-22 | 46.43 | $45.77 | 11245 |
| 2022-04-21 | 46.49 | $45.81 | 42415 |
| 2022-04-20 | 46.56 | $45.86 | 5600 |
| 2022-04-19 | 46.62 | $45.78 | 6648 |
| 2022-04-18 | 46.70 | $46.03 | 29014 |
| 2022-04-14 | 46.77 | $46.11 | 500 |
| 2022-04-13 | 46.84 | $46.25 | 31912 |
| 2022-04-12 | 46.90 | $46.30 | 28500 |
| 2022-04-11 | 46.95 | $46.32 | 300 |
| 2022-04-08 | 47.01 | $46.42 | 58637 |
| 2022-04-07 | 47.08 | $46.51 | 18900 |
| 2022-04-06 | 47.15 | $46.60 | 3040 |
| 2022-04-05 | 47.22 | $46.76 | 1200 |
| 2022-04-04 | 47.28 | $46.92 | 723 |
| 2022-04-01 | 47.35 | $46.86 | 200 |
| 2022-03-31 | 47.42 | $46.89 | 7030 |
| 2022-03-30 | 47.50 | $46.89 | 6200 |
| 2022-03-29 | 47.57 | $46.79 | 1141 |
| 2022-03-28 | 47.66 | $46.82 | 3700 |
| 2022-03-25 | 47.74 | $46.87 | 4000 |
| 2022-03-24 | 47.81 | $47.01 | 9833 |
| 2022-03-23 | 47.88 | $47.15 | 300 |
| 2022-03-22 | 47.94 | $47.19 | 10300 |
| 2022-03-21 | 48.00 | $47.29 | 1000 |
| 2022-03-18 | 48.05 | $47.53 | 2640 |
| 2022-03-17 | 48.09 | $47.46 | 701 |
| 2022-03-16 | 48.13 | $47.37 | 33200 |
| 2022-03-15 | 48.17 | $47.36 | 14222 |
| 2022-03-14 | 48.22 | $47.47 | 7442 |
| 2022-03-11 | 48.27 | $47.78 | 11234 |
| 2022-03-10 | 48.30 | $47.90 | 700 |
| 2022-03-09 | 48.34 | $48.01 | 4248 |
| 2022-03-08 | 48.38 | $48.05 | 3000 |
| 2022-03-07 | 48.42 | $48.26 | 23700 |
| 2022-03-04 | 48.44 | $48.36 | 10300 |
| 2022-03-03 | 48.47 | $48.35 | 9636 |
| 2022-03-02 | 48.50 | $48.38 | 1038 |
| 2022-03-01 | 48.52 | $48.51 | 1014 |
| 2022-02-28 | 48.52 | $48.44 | 1100 |
| 2022-02-25 | 48.54 | $48.39 | 3429 |
| 2022-02-24 | 48.57 | $48.41 | 17500 |
| 2022-02-23 | 48.59 | $48.32 | 8840 |
| 2022-02-22 | 48.63 | $48.34 | 5319 |
| 2022-02-18 | 48.68 | $48.35 | 100 |
| 2022-02-17 | 48.73 | $48.32 | 3600 |
| 2022-02-16 | 48.79 | $48.23 | 3937 |
| 2022-02-15 | 48.85 | $48.24 | 1100 |
| 2022-02-14 | 48.91 | $48.27 | 5900 |
| 2022-02-11 | 48.98 | $48.39 | 70844 |
| 2022-02-10 | 49.04 | $48.49 | 2200 |
| 2022-02-09 | 49.10 | $48.70 | 214 |
| 2022-02-08 | 49.14 | $48.73 | 2700 |
| 2022-02-07 | 49.19 | $48.84 | 2945 |
| 2022-02-04 | 49.23 | $48.82 | 646 |
| 2022-02-03 | 49.28 | $48.89 | 19323 |
| 2022-02-02 | 49.33 | $48.88 | 8400 |
| 2022-02-01 | 49.39 | $48.75 | 3240 |
| 2022-01-31 | 49.45 | $48.67 | 2424 |
| 2022-01-28 | 49.51 | $48.75 | 410 |
| 2022-01-27 | 49.58 | $48.91 | 1329 |
| 2022-01-26 | 49.63 | $48.96 | 1503 |
| 2022-01-25 | 49.68 | $49.16 | 6400 |
| 2022-01-24 | 49.72 | $49.25 | 736 |
| 2022-01-21 | 49.76 | $49.35 | 5300 |
| 2022-01-20 | 49.80 | $49.44 | 1800 |
| 2022-01-19 | 49.82 | $49.49 | 6400 |
| 2022-01-18 | 49.85 | $49.49 | 1500 |
| 2022-01-14 | 49.87 | $49.56 | 500 |
| 2022-01-13 | 49.90 | $49.65 | 8538 |
| 2022-01-12 | 49.91 | $49.62 | 88800 |
| 2022-01-11 | 49.94 | $49.60 | 345 |
| 2022-01-10 | 49.96 | $49.63 | 2900 |
| 2022-01-07 | 49.98 | $49.78 | 6100 |
| 2022-01-06 | 49.99 | $49.84 | 4009 |
| 2022-01-05 | 49.99 | $49.87 | 4937 |
| 2022-01-04 | 49.99 | $49.95 | 2824 |
| 2022-01-03 | 49.99 | $49.95 | 2630 |
| 2021-12-31 | 50.00 | $49.99 | 4015 |
| 2021-12-30 | 50.00 | $50.02 | 3200 |
| 2021-12-29 | 50.00 | $49.98 | 2121 |
| 2021-12-28 | 50.00 | $50.00 | 22329 |
| 2021-12-27 | 50.00 | $50.00 | 1300 |
| 2021-12-23 | 50.00 | $50.03 | 2432 |
| 2021-12-22 | 49.99 | $50.02 | 1300 |
| 2021-12-21 | 49.97 | $49.96 | 3013 |
| 2021-12-20 | 49.97 | $50.00 | 700 |
| 2021-12-17 | 49.96 | $50.01 | 4600 |
| 2021-12-16 | 49.95 | $50.03 | 12409 |
| 2021-12-15 | 49.94 | $50.01 | 1728 |
| 2021-12-14 | 49.93 | $50.04 | 3547 |
| 2021-12-13 | 49.93 | $50.05 | 600 |
| 2021-12-10 | 49.92 | $50.01 | 3014 |
| 2021-12-09 | 49.91 | $49.94 | 1111 |
| 2021-12-08 | 49.91 | $49.94 | 1100 |
| 2021-12-07 | 49.91 | $49.94 | 200 |
| 2021-12-06 | 49.91 | $49.97 | 8200 |
| 2021-12-03 | 49.90 | $50.02 | 1446 |
| 2021-12-02 | 49.89 | $49.98 | 10030 |
| 2021-12-01 | 49.88 | $50.05 | 900 |
| 2021-11-30 | 49.86 | $49.98 | 319 |
| 2021-11-29 | 49.84 | $49.95 | 500 |
| 2021-11-26 | 49.83 | $49.97 | 2300 |
| 2021-11-24 | 49.81 | $49.83 | 600 |
| 2021-11-23 | 49.81 | $49.81 | 4100 |
| 2021-11-22 | 49.80 | $49.85 | 8716 |
| 2021-11-19 | 49.79 | $49.87 | 400 |
| 2021-11-18 | 49.77 | $49.84 | 200 |
| 2021-11-17 | 49.76 | $49.83 | 3900 |
| 2021-11-16 | 49.76 | $49.81 | 705 |
| 2021-11-15 | 49.76 | $49.89 | 300 |
| 2021-11-12 | 49.75 | $49.91 | 100 |
| 2021-11-11 | 49.75 | $49.87 | 3534 |
| 2021-11-10 | 49.74 | $49.91 | 931 |
| 2021-11-09 | 49.74 | $49.96 | 6826 |
| 2021-11-08 | 49.73 | $49.84 | 700 |
| 2021-11-05 | 49.72 | $49.90 | 1848 |
| 2021-11-04 | 49.71 | $49.77 | 1300 |
| 2021-11-03 | 49.71 | $49.70 | 800 |
| 2021-11-02 | 49.72 | $49.67 | 12200 |
| 2021-11-01 | 49.72 | $49.64 | 1800 |
| 2021-10-29 | 49.73 | $49.72 | 2000 |
| 2021-10-28 | 49.74 | $49.67 | 10409 |
| 2021-10-27 | 49.75 | $49.70 | 5623 |
| 2021-10-26 | 49.76 | $49.60 | 4000 |
| 2021-10-25 | 49.78 | $49.63 | 400 |
| 2021-10-22 | 49.80 | $49.63 | 1200 |
| 2021-10-21 | 49.82 | $49.64 | 700 |
| 2021-10-20 | 49.85 | $49.75 | 610 |
| 2021-10-19 | 49.87 | $49.76 | 815 |
| 2021-10-18 | 49.89 | $49.80 | 3023 |
| 2021-10-15 | 49.92 | $49.76 | 2846 |
| 2021-10-14 | 49.94 | $49.80 | 500 |
| 2021-10-13 | 49.96 | $49.76 | 239 |
| 2021-10-12 | 49.98 | $49.76 | 10001 |
| 2021-10-11 | 50.01 | $49.68 | 300 |
| 2021-10-08 | 50.04 | $49.74 | 1000 |
| 2021-10-07 | 50.06 | $49.78 | 3819 |
| 2021-10-06 | 50.08 | $49.83 | 308 |
| 2021-10-05 | 50.10 | $49.82 | 4200 |
| 2021-10-04 | 50.11 | $49.85 | 800 |
| 2021-10-01 | 50.13 | $49.87 | 710 |
| 2021-09-30 | 50.15 | $49.85 | 31041 |
| 2021-09-29 | 50.17 | $49.87 | 625 |
| 2021-09-28 | 50.19 | $49.92 | 3500 |
| 2021-09-27 | 50.21 | $50.07 | 1424 |
| 2021-09-24 | 50.22 | $50.10 | 540 |
| 2021-09-23 | 50.23 | $50.13 | 238 |
| 2021-09-22 | 50.24 | $50.24 | 115 |
| 2021-09-21 | 50.24 | $50.25 | 1225 |
| 2021-09-20 | 50.24 | $50.27 | 1649 |
| 2021-09-17 | 50.25 | $50.21 | 5700 |
| 2021-09-16 | 50.25 | $50.20 | 1800 |
| 2021-09-15 | 50.26 | $50.22 | 500 |
| 2021-09-14 | 50.26 | $50.24 | 4200 |
| 2021-09-13 | 50.27 | $50.24 | 10528 |
| 2021-09-10 | 50.27 | $50.21 | 400 |
| 2021-09-09 | 50.28 | $50.24 | 1100 |
| 2021-09-08 | 50.28 | $50.18 | 800 |
| 2021-09-07 | 50.29 | $50.07 | 17003 |
| 2021-09-03 | 50.31 | $50.18 | 7900 |
| 2021-09-02 | 50.32 | $50.26 | 2100 |
| 2021-09-01 | 50.33 | $50.24 | 2200 |
| 2021-08-31 | 50.34 | $50.28 | 10100 |
| 2021-08-30 | 50.35 | $50.30 | 800 |
| 2021-08-27 | 50.36 | $50.32 | 100 |
| 2021-08-26 | 50.37 | $50.28 | 2532 |
| 2021-08-25 | 50.38 | $50.27 | 6321 |
| 2021-08-24 | 50.39 | $50.30 | 632 |
| 2021-08-23 | 50.40 | $50.36 | 1141 |
| 2021-08-20 | 50.41 | $50.31 | 2300 |
| 2021-08-19 | 50.42 | $50.32 | 1000 |
| 2021-08-18 | 50.43 | $50.33 | 726 |
| 2021-08-17 | 50.44 | $50.32 | 400 |
| 2021-08-16 | 50.45 | $50.34 | 600 |
| 2021-08-13 | 50.47 | $50.33 | 400 |
| 2021-08-12 | 50.47 | $50.30 | 3100 |
| 2021-08-11 | 50.48 | $50.37 | 400 |
| 2021-08-10 | 50.49 | $50.37 | 600 |
| 2021-08-09 | 50.49 | $50.38 | 900 |
| 2021-08-06 | 50.49 | $50.37 | 713 |
| 2021-08-05 | 50.49 | $50.45 | 500 |
| 2021-08-04 | 50.49 | $50.48 | 9700 |
| 2021-08-03 | 50.48 | $50.47 | 100 |
| 2021-08-02 | 50.48 | $50.50 | 2800 |
| 2021-07-30 | 50.46 | $50.49 | 600 |
| 2021-07-29 | 50.45 | $50.50 | 13303 |
| 2021-07-28 | 50.43 | $50.54 | 440 |
| 2021-07-27 | 50.41 | $50.53 | 318 |
| 2021-07-26 | 50.40 | $50.51 | 226 |
| 2021-07-23 | 50.38 | $50.51 | 400 |
| 2021-07-22 | 50.36 | $50.54 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.22
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.97
Average
46.41
Maximum
50.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.22 | $45.87 | 6709 |
| 2026-07-17 | 46.26 | $45.91 | 21300 |
| 2026-07-16 | 46.30 | $45.89 | 12210 |
| 2026-07-15 | 46.34 | $46.04 | 16309 |
| 2026-07-14 | 46.37 | $46.17 | 7502 |
| 2026-07-13 | 46.40 | $46.19 | 39000 |
| 2026-07-10 | 46.42 | $46.25 | 6500 |
| 2026-07-09 | 46.43 | $46.28 | 6900 |
| 2026-07-08 | 46.45 | $46.27 | 13000 |
| 2026-07-07 | 46.47 | $46.38 | 3722 |
| 2026-07-06 | 46.48 | $46.63 | 2538 |
| 2026-07-02 | 46.46 | $46.61 | 39900 |
| 2026-07-01 | 46.45 | $46.58 | 1705 |
| 2026-06-30 | 46.43 | $46.59 | 5800 |
| 2026-06-29 | 46.42 | $46.56 | 8104 |
| 2026-06-26 | 46.40 | $46.54 | 7436 |
| 2026-06-25 | 46.39 | $46.52 | 2008 |
| 2026-06-24 | 46.37 | $46.51 | 2300 |
| 2026-06-23 | 46.36 | $46.45 | 2400 |
| 2026-06-22 | 46.35 | $46.48 | 5400 |
| 2026-06-18 | 46.34 | $46.47 | 1400 |
| 2026-06-17 | 46.32 | $46.36 | 4200 |
| 2026-06-16 | 46.32 | $46.42 | 80228 |
| 2026-06-15 | 46.31 | $46.39 | 23800 |
| 2026-06-12 | 46.30 | $46.35 | 8000 |
| 2026-06-11 | 46.29 | $46.40 | 3500 |
| 2026-06-10 | 46.28 | $46.33 | 5716 |
| 2026-06-09 | 46.28 | $46.42 | 1337 |
| 2026-06-08 | 46.26 | $46.37 | 7230 |
| 2026-06-05 | 46.25 | $46.37 | 6937 |
| 2026-06-04 | 46.24 | $46.41 | 28308 |
| 2026-06-03 | 46.22 | $46.48 | 3019 |
| 2026-06-02 | 46.19 | $46.45 | 4800 |
| 2026-06-01 | 46.17 | $46.38 | 7507 |
| 2026-05-29 | 46.15 | $46.37 | 14400 |
| 2026-05-28 | 46.12 | $46.30 | 7839 |
| 2026-05-27 | 46.10 | $46.12 | 28531 |
| 2026-05-26 | 46.10 | $46.20 | 12226 |
| 2026-05-22 | 46.09 | $45.91 | 15900 |
| 2026-05-21 | 46.11 | $45.90 | 28400 |
| 2026-05-20 | 46.13 | $45.86 | 6500 |
| 2026-05-19 | 46.16 | $45.77 | 3335 |
| 2026-05-18 | 46.20 | $45.83 | 14948 |
| 2026-05-15 | 46.24 | $45.87 | 7200 |
| 2026-05-14 | 46.28 | $46.20 | 9600 |
| 2026-05-13 | 46.29 | $46.13 | 16532 |
| 2026-05-12 | 46.30 | $46.22 | 2800 |
| 2026-05-11 | 46.31 | $46.29 | 7426 |
| 2026-05-08 | 46.31 | $46.34 | 11744 |
| 2026-05-07 | 46.31 | $46.31 | 8700 |
| 2026-05-06 | 46.31 | $46.34 | 6049 |
| 2026-05-05 | 46.31 | $46.35 | 10840 |
| 2026-05-04 | 46.31 | $46.35 | 17927 |
| 2026-05-01 | 46.30 | $46.37 | 5135 |
| 2026-04-30 | 46.29 | $46.38 | 13928 |
| 2026-04-29 | 46.28 | $46.37 | 14605 |
| 2026-04-28 | 46.27 | $46.46 | 7921 |
| 2026-04-27 | 46.26 | $46.51 | 12700 |
| 2026-04-24 | 46.23 | $46.47 | 6321 |
| 2026-04-23 | 46.20 | $46.45 | 17643 |
| 2026-04-22 | 46.18 | $46.31 | 2800 |
| 2026-04-21 | 46.16 | $46.32 | 13600 |
| 2026-04-20 | 46.15 | $46.36 | 12300 |
| 2026-04-17 | 46.12 | $46.33 | 22900 |
| 2026-04-16 | 46.10 | $46.21 | 2200 |
| 2026-04-15 | 46.09 | $46.21 | 12620 |
| 2026-04-14 | 46.08 | $46.23 | 40949 |
| 2026-04-13 | 46.06 | $46.18 | 17626 |
| 2026-04-10 | 46.05 | $46.11 | 10927 |
| 2026-04-09 | 46.04 | $46.24 | 13800 |
| 2026-04-08 | 46.02 | $46.08 | 11500 |
| 2026-04-07 | 46.02 | $45.88 | 4439 |
| 2026-04-06 | 46.03 | $45.97 | 3900 |
| 2026-04-02 | 46.04 | $45.97 | 7800 |
| 2026-04-01 | 46.04 | $45.86 | 11631 |
| 2026-03-31 | 46.06 | $45.80 | 25000 |
| 2026-03-30 | 46.09 | $45.55 | 28521 |
| 2026-03-27 | 46.15 | $45.43 | 25633 |
| 2026-03-26 | 46.23 | $45.63 | 8815 |
| 2026-03-25 | 46.29 | $45.74 | 4800 |
| 2026-03-24 | 46.35 | $45.66 | 9431 |
| 2026-03-23 | 46.42 | $45.91 | 41200 |
| 2026-03-20 | 46.47 | $45.83 | 8642 |
| 2026-03-19 | 46.54 | $46.19 | 5139 |
| 2026-03-18 | 46.57 | $46.34 | 26500 |
| 2026-03-17 | 46.60 | $46.38 | 9500 |
| 2026-03-16 | 46.62 | $46.37 | 10907 |
| 2026-03-13 | 46.65 | $46.31 | 8815 |
| 2026-03-12 | 46.69 | $46.24 | 3029 |
| 2026-03-11 | 46.73 | $46.40 | 14644 |
| 2026-03-10 | 46.77 | $46.49 | 22400 |
| 2026-03-09 | 46.80 | $46.55 | 10000 |
| 2026-03-06 | 46.82 | $46.59 | 22600 |
| 2026-03-05 | 46.85 | $46.64 | 9420 |
| 2026-03-04 | 46.87 | $46.79 | 6900 |
| 2026-03-03 | 46.88 | $46.78 | 4500 |
| 2026-03-02 | 46.89 | $47.01 | 8700 |
| 2026-02-27 | 46.87 | $47.12 | 6629 |
| 2026-02-26 | 46.85 | $47.10 | 6900 |
| 2026-02-25 | 46.82 | $47.04 | 4645 |
| 2026-02-24 | 46.80 | $47.02 | 10305 |
| 2026-02-23 | 46.77 | $46.98 | 8837 |
| 2026-02-20 | 46.75 | $46.97 | 4230 |
| 2026-02-19 | 46.73 | $46.93 | 6500 |
| 2026-02-18 | 46.71 | $46.87 | 7400 |
| 2026-02-17 | 46.69 | $46.93 | 3231 |
| 2026-02-13 | 46.67 | $46.87 | 10100 |
| 2026-02-12 | 46.65 | $46.85 | 2849 |
| 2026-02-11 | 46.62 | $46.75 | 14409 |
| 2026-02-10 | 46.61 | $46.80 | 4943 |
| 2026-02-09 | 46.59 | $46.77 | 3631 |
| 2026-02-06 | 46.57 | $46.68 | 4800 |
| 2026-02-05 | 46.56 | $46.70 | 6139 |
| 2026-02-04 | 46.55 | $46.77 | 2131 |
| 2026-02-03 | 46.52 | $46.74 | 1846 |
| 2026-02-02 | 46.50 | $46.71 | 6900 |
| 2026-01-30 | 46.48 | $46.67 | 5700 |
| 2026-01-29 | 46.46 | $46.64 | 9346 |
| 2026-01-28 | 46.44 | $46.63 | 3400 |
| 2026-01-27 | 46.42 | $46.59 | 9121 |
| 2026-01-26 | 46.40 | $46.53 | 5000 |
| 2026-01-23 | 46.38 | $46.52 | 8000 |
| 2026-01-22 | 46.37 | $46.48 | 23400 |
| 2026-01-21 | 46.36 | $46.47 | 17800 |
| 2026-01-20 | 46.35 | $46.38 | 9185 |
| 2026-01-16 | 46.34 | $46.53 | 14111 |
| 2026-01-15 | 46.32 | $46.56 | 805 |
| 2026-01-14 | 46.30 | $46.56 | 20714 |
| 2026-01-13 | 46.27 | $46.52 | 10717 |
| 2026-01-12 | 46.25 | $46.51 | 7801 |
| 2026-01-09 | 46.22 | $46.52 | 5429 |
| 2026-01-08 | 46.19 | $46.45 | 7335 |
| 2026-01-07 | 46.16 | $46.44 | 15209 |
| 2026-01-06 | 46.13 | $46.36 | 5816 |
| 2026-01-05 | 46.10 | $46.26 | 12104 |
| 2026-01-02 | 46.09 | $46.31 | 9100 |
| 2025-12-31 | 46.06 | $46.24 | 7000 |
| 2025-12-30 | 46.04 | $46.21 | 10223 |
| 2025-12-29 | 46.03 | $46.30 | 18800 |
| 2025-12-26 | 46.00 | $46.13 | 4126 |
| 2025-12-24 | 45.98 | $46.14 | 3620 |
| 2025-12-23 | 45.97 | $46.14 | 12325 |
| 2025-12-22 | 45.95 | $46.12 | 7500 |
| 2025-12-19 | 45.93 | $46.11 | 37624 |
| 2025-12-18 | 45.91 | $46.00 | 15700 |
| 2025-12-17 | 45.91 | $45.94 | 10117 |
| 2025-12-16 | 45.90 | $45.86 | 14437 |
| 2025-12-15 | 45.91 | $45.92 | 12200 |
| 2025-12-12 | 45.90 | $45.86 | 18813 |
| 2025-12-11 | 45.91 | $45.87 | 17711 |
| 2025-12-10 | 45.91 | $45.82 | 7016 |
| 2025-12-09 | 45.92 | $45.88 | 28300 |
| 2025-12-08 | 45.93 | $45.85 | 27848 |
| 2025-12-05 | 45.94 | $45.91 | 4506 |
| 2025-12-04 | 45.94 | $45.88 | 2340 |
| 2025-12-03 | 45.94 | $45.88 | 5600 |
| 2025-12-02 | 45.95 | $45.87 | 3000 |
| 2025-12-01 | 45.96 | $45.89 | 926 |
| 2025-11-28 | 45.97 | $46.11 | 2244 |
| 2025-11-26 | 45.95 | $46.11 | 2309 |
| 2025-11-25 | 45.93 | $46.03 | 12238 |
| 2025-11-24 | 45.92 | $46.07 | 18100 |
| 2025-11-21 | 45.91 | $45.97 | 3900 |
| 2025-11-20 | 45.90 | $45.94 | 3500 |
| 2025-11-19 | 45.90 | $45.86 | 2300 |
| 2025-11-18 | 45.90 | $45.92 | 4200 |
| 2025-11-17 | 45.90 | $45.86 | 19147 |
| 2025-11-14 | 45.91 | $45.79 | 1600 |
| 2025-11-13 | 45.92 | $45.86 | 3600 |
| 2025-11-12 | 45.92 | $45.91 | 7700 |
| 2025-11-11 | 45.93 | $45.99 | 6600 |
| 2025-11-10 | 45.92 | $45.87 | 13600 |
| 2025-11-07 | 45.92 | $45.86 | 5738 |
| 2025-11-06 | 45.93 | $45.87 | 7900 |
| 2025-11-05 | 45.94 | $45.78 | 5100 |
| 2025-11-04 | 45.95 | $45.90 | 1400 |
| 2025-11-03 | 45.96 | $45.96 | 24733 |
| 2025-10-31 | 45.96 | $46.03 | 1123 |
| 2025-10-30 | 45.95 | $46.01 | 4526 |
| 2025-10-29 | 45.95 | $46.12 | 7821 |
| 2025-10-28 | 45.93 | $46.19 | 3300 |
| 2025-10-27 | 45.90 | $46.25 | 13020 |
| 2025-10-24 | 45.86 | $46.18 | 1620 |
| 2025-10-23 | 45.83 | $46.15 | 10400 |
| 2025-10-22 | 45.79 | $46.17 | 9400 |
| 2025-10-21 | 45.76 | $46.14 | 702 |
| 2025-10-20 | 45.71 | $46.10 | 8600 |
| 2025-10-17 | 45.67 | $46.07 | 4600 |
| 2025-10-16 | 45.63 | $46.05 | 6100 |
| 2025-10-15 | 45.59 | $45.88 | 7349 |
| 2025-10-14 | 45.56 | $45.86 | 13703 |
| 2025-10-13 | 45.53 | $45.83 | 13300 |
| 2025-10-10 | 45.49 | $45.66 | 25334 |
| 2025-10-09 | 45.48 | $45.69 | 1600 |
| 2025-10-08 | 45.45 | $45.67 | 9300 |
| 2025-10-07 | 45.43 | $45.66 | 4913 |
| 2025-10-06 | 45.41 | $45.58 | 8314 |
| 2025-10-03 | 45.39 | $45.55 | 3400 |
| 2025-10-02 | 45.37 | $45.51 | 2900 |
| 2025-10-01 | 45.36 | $45.53 | 1000 |
| 2025-09-30 | 45.34 | $45.60 | 6119 |
| 2025-09-29 | 45.31 | $45.59 | 837 |
| 2025-09-26 | 45.28 | $45.49 | 7800 |
| 2025-09-25 | 45.26 | $45.49 | 1335 |
| 2025-09-24 | 45.24 | $45.54 | 2926 |
| 2025-09-23 | 45.20 | $45.62 | 4339 |
| 2025-09-22 | 45.16 | $45.64 | 5700 |
| 2025-09-19 | 45.11 | $45.63 | 2302 |
| 2025-09-18 | 45.05 | $45.67 | 3906 |
| 2025-09-17 | 44.99 | $45.71 | 4000 |
| 2025-09-16 | 44.91 | $45.64 | 4700 |
| 2025-09-15 | 44.84 | $45.61 | 8049 |
| 2025-09-12 | 44.76 | $45.50 | 9817 |
| 2025-09-11 | 44.68 | $45.50 | 8300 |
| 2025-09-10 | 44.59 | $45.32 | 1540 |
| 2025-09-09 | 44.51 | $45.14 | 7922 |
| 2025-09-08 | 44.45 | $45.16 | 3500 |
| 2025-09-05 | 44.37 | $44.84 | 9700 |
| 2025-09-04 | 44.32 | $44.46 | 23000 |
| 2025-09-03 | 44.31 | $44.34 | 2400 |
| 2025-09-02 | 44.31 | $44.20 | 3403 |
| 2025-08-29 | 44.32 | $44.41 | 1236 |
| 2025-08-28 | 44.31 | $44.41 | 9300 |
| 2025-08-27 | 44.30 | $44.39 | 1600 |
| 2025-08-26 | 44.29 | $44.36 | 24205 |
| 2025-08-25 | 44.28 | $44.33 | 8848 |
| 2025-08-22 | 44.28 | $44.25 | 17910 |
| 2025-08-21 | 44.28 | $44.20 | 6700 |
| 2025-08-20 | 44.29 | $44.29 | 8718 |
| 2025-08-19 | 44.29 | $44.32 | 1900 |
| 2025-08-18 | 44.28 | $44.31 | 3300 |
| 2025-08-15 | 44.28 | $44.31 | 7000 |
| 2025-08-14 | 44.28 | $44.34 | 2600 |
| 2025-08-13 | 44.27 | $44.43 | 18041 |
| 2025-08-12 | 44.25 | $44.39 | 13825 |
| 2025-08-11 | 44.24 | $44.37 | 5144 |
| 2025-08-08 | 44.23 | $44.27 | 2900 |
| 2025-08-07 | 44.22 | $44.31 | 2000 |
| 2025-08-06 | 44.21 | $44.28 | 17200 |
| 2025-08-05 | 44.21 | $44.33 | 25900 |
| 2025-08-04 | 44.19 | $44.31 | 1800 |
| 2025-08-01 | 44.18 | $44.28 | 10829 |
| 2025-07-31 | 44.17 | $44.11 | 26100 |
| 2025-07-30 | 44.18 | $44.03 | 15200 |
| 2025-07-29 | 44.19 | $44.21 | 24500 |
| 2025-07-28 | 44.19 | $44.01 | 18200 |
| 2025-07-25 | 44.21 | $44.03 | 1000 |
| 2025-07-24 | 44.23 | $43.97 | 32230 |
| 2025-07-23 | 44.25 | $43.91 | 7101 |
| 2025-07-22 | 44.29 | $44.02 | 2600 |
| 2025-07-21 | 44.32 | $44.02 | 11525 |
| 2025-07-18 | 44.35 | $43.95 | 4245 |
| 2025-07-17 | 44.39 | $44.03 | 17813 |
| 2025-07-16 | 44.43 | $44.14 | 2706 |
| 2025-07-15 | 44.46 | $44.27 | 10706 |
| 2025-07-14 | 44.48 | $44.26 | 10443 |
| 2025-07-11 | 44.50 | $44.35 | 10100 |
| 2025-07-10 | 44.52 | $44.52 | 2618 |
| 2025-07-09 | 44.52 | $44.53 | 2600 |
| 2025-07-08 | 44.52 | $44.49 | 9049 |
| 2025-07-07 | 44.52 | $44.52 | 21200 |
| 2025-07-03 | 44.52 | $44.42 | 3133 |
| 2025-07-02 | 44.53 | $44.48 | 6100 |
| 2025-07-01 | 44.54 | $44.63 | 17116 |
| 2025-06-30 | 44.53 | $44.76 | 4326 |
| 2025-06-27 | 44.51 | $44.56 | 7215 |
| 2025-06-26 | 44.50 | $44.63 | 4100 |
| 2025-06-25 | 44.49 | $44.53 | 4504 |
| 2025-06-24 | 44.48 | $44.58 | 4639 |
| 2025-06-23 | 44.47 | $44.58 | 1200 |
| 2025-06-20 | 44.46 | $44.49 | 7100 |
| 2025-06-18 | 44.46 | $44.47 | 1434 |
| 2025-06-17 | 44.45 | $44.57 | 4000 |
| 2025-06-16 | 44.44 | $44.46 | 9717 |
| 2025-06-13 | 44.44 | $44.43 | 1700 |
| 2025-06-12 | 44.44 | $44.38 | 17705 |
| 2025-06-11 | 44.45 | $44.36 | 29800 |
| 2025-06-10 | 44.46 | $44.29 | 4608 |
| 2025-06-09 | 44.48 | $44.28 | 32500 |
| 2025-06-06 | 44.50 | $44.19 | 7605 |
| 2025-06-05 | 44.53 | $44.35 | 56300 |
| 2025-06-04 | 44.55 | $44.33 | 77000 |
| 2025-06-03 | 44.57 | $44.26 | 5826 |
| 2025-06-02 | 44.60 | $44.28 | 12900 |
| 2025-05-30 | 44.64 | $44.59 | 10509 |
| 2025-05-29 | 44.64 | $44.63 | 1700 |
| 2025-05-28 | 44.64 | $44.61 | 6700 |
| 2025-05-27 | 44.65 | $44.64 | 7505 |
| 2025-05-23 | 44.65 | $44.46 | 1000 |
| 2025-05-22 | 44.67 | $44.42 | 16900 |
| 2025-05-21 | 44.69 | $44.46 | 19439 |
| 2025-05-20 | 44.72 | $44.77 | 11619 |
| 2025-05-19 | 44.71 | $44.81 | 2300 |
| 2025-05-16 | 44.70 | $44.71 | 54000 |
| 2025-05-15 | 44.70 | $44.79 | 11400 |
| 2025-05-14 | 44.69 | $44.59 | 6013 |
| 2025-05-13 | 44.70 | $44.76 | 6800 |
| 2025-05-12 | 44.69 | $44.69 | 19511 |
| 2025-05-09 | 44.69 | $44.79 | 4800 |
| 2025-05-08 | 44.68 | $44.86 | 10321 |
| 2025-05-07 | 44.66 | $44.86 | 1600 |
| 2025-05-06 | 44.64 | $44.79 | 53900 |
| 2025-05-05 | 44.63 | $44.65 | 3602 |
| 2025-05-02 | 44.63 | $44.71 | 4403 |
| 2025-05-01 | 44.62 | $44.81 | 13407 |
| 2025-04-30 | 44.60 | $44.96 | 105221 |
| 2025-04-29 | 44.56 | $44.79 | 4000 |
| 2025-04-28 | 44.54 | $44.72 | 22641 |
| 2025-04-25 | 44.52 | $44.51 | 1230 |
| 2025-04-24 | 44.52 | $44.25 | 70800 |
| 2025-04-23 | 44.54 | $44.03 | 15300 |
| 2025-04-22 | 44.60 | $43.91 | 32531 |
| 2025-04-21 | 44.67 | $43.91 | 9720 |
| 2025-04-17 | 44.75 | $44.32 | 56429 |
| 2025-04-16 | 44.80 | $44.38 | 60328 |
| 2025-04-15 | 44.84 | $44.61 | 133702 |
| 2025-04-14 | 44.86 | $44.19 | 154636 |
| 2025-04-11 | 44.94 | $43.44 | 21100 |
| 2025-04-10 | 45.09 | $43.86 | 51617 |
| 2025-04-09 | 45.22 | $43.60 | 779200 |
| 2025-04-08 | 45.39 | $43.61 | 117500 |
| 2025-04-07 | 45.58 | $44.43 | 21000 |
| 2025-04-04 | 45.70 | $45.65 | 4400 |
| 2025-04-03 | 45.71 | $45.67 | 6700 |
| 2025-04-02 | 45.71 | $45.44 | 2022 |
| 2025-04-01 | 45.74 | $45.53 | 5100 |
| 2025-03-31 | 45.76 | $45.49 | 21234 |
| 2025-03-28 | 45.79 | $45.39 | 2507 |
| 2025-03-27 | 45.83 | $45.11 | 17903 |
| 2025-03-26 | 45.91 | $45.28 | 22900 |
| 2025-03-25 | 45.98 | $45.66 | 2300 |
| 2025-03-24 | 46.01 | $45.77 | 5200 |
| 2025-03-21 | 46.04 | $45.94 | 700 |
| 2025-03-20 | 46.05 | $45.96 | 9300 |
| 2025-03-19 | 46.05 | $45.89 | 4834 |
| 2025-03-18 | 46.07 | $45.85 | 8204 |
| 2025-03-17 | 46.09 | $45.77 | 16100 |
| 2025-03-14 | 46.13 | $45.71 | 22501 |
| 2025-03-13 | 46.17 | $45.75 | 2000 |
| 2025-03-12 | 46.22 | $45.78 | 7036 |
| 2025-03-11 | 46.26 | $45.98 | 2937 |
| 2025-03-10 | 46.29 | $46.14 | 14800 |
| 2025-03-07 | 46.31 | $46.03 | 35200 |
| 2025-03-06 | 46.34 | $46.15 | 8126 |
| 2025-03-05 | 46.36 | $46.29 | 16800 |
| 2025-03-04 | 46.37 | $46.37 | 2700 |
| 2025-03-03 | 46.37 | $46.50 | 2900 |
| 2025-02-28 | 46.35 | $46.65 | 3720 |
| 2025-02-27 | 46.32 | $46.57 | 2405 |
| 2025-02-26 | 46.29 | $46.66 | 11700 |
| 2025-02-25 | 46.25 | $46.60 | 1630 |
| 2025-02-24 | 46.22 | $46.42 | 2731 |
| 2025-02-21 | 46.20 | $46.44 | 13200 |
| 2025-02-20 | 46.17 | $46.29 | 15206 |
| 2025-02-19 | 46.16 | $46.13 | 108211 |
| 2025-02-18 | 46.16 | $46.15 | 4248 |
| 2025-02-14 | 46.16 | $46.25 | 45611 |
| 2025-02-13 | 46.15 | $46.17 | 6200 |
| 2025-02-12 | 46.15 | $45.94 | 12907 |
| 2025-02-11 | 46.18 | $46.21 | 4000 |
| 2025-02-10 | 46.17 | $46.13 | 8100 |
| 2025-02-07 | 46.18 | $46.24 | 4306 |
| 2025-02-06 | 46.17 | $46.34 | 15105 |
| 2025-02-05 | 46.15 | $46.35 | 6200 |
| 2025-02-04 | 46.13 | $46.18 | 7100 |
| 2025-02-03 | 46.13 | $46.18 | 41810 |
| 2025-01-31 | 46.12 | $46.24 | 20400 |
| 2025-01-30 | 46.11 | $46.27 | 7800 |
| 2025-01-29 | 46.09 | $46.21 | 19631 |
| 2025-01-28 | 46.08 | $46.26 | 1904 |
| 2025-01-27 | 46.06 | $46.26 | 3600 |
| 2025-01-24 | 46.04 | $46.06 | 16800 |
| 2025-01-23 | 46.03 | $46.03 | 1600 |
| 2025-01-22 | 46.03 | $46.14 | 10500 |
| 2025-01-21 | 46.02 | $46.10 | 16400 |
| 2025-01-17 | 46.01 | $46.00 | 4003 |
| 2025-01-16 | 46.02 | $45.85 | 4700 |
| 2025-01-15 | 46.03 | $45.76 | 29400 |
| 2025-01-14 | 46.06 | $45.56 | 18200 |
| 2025-01-13 | 46.12 | $45.60 | 28900 |
| 2025-01-10 | 46.17 | $45.76 | 11517 |
| 2025-01-08 | 46.21 | $45.94 | 13400 |
| 2025-01-07 | 46.24 | $46.14 | 8000 |
| 2025-01-06 | 46.25 | $46.19 | 19519 |
| 2025-01-03 | 46.26 | $46.17 | 8818 |
| 2025-01-02 | 46.27 | $46.22 | 38500 |
| 2024-12-31 | 46.27 | $46.14 | 51125 |
| 2024-12-30 | 46.29 | $46.15 | 24300 |
| 2024-12-27 | 46.30 | $45.99 | 13844 |
| 2024-12-26 | 46.33 | $46.00 | 38903 |
| 2024-12-24 | 46.37 | $45.99 | 5000 |
| 2024-12-23 | 46.41 | $45.98 | 9200 |
| 2024-12-20 | 46.45 | $45.95 | 19722 |
| 2024-12-19 | 46.51 | $45.81 | 30028 |
| 2024-12-18 | 46.58 | $46.05 | 13100 |
| 2024-12-17 | 46.64 | $46.29 | 38941 |
| 2024-12-16 | 46.67 | $46.56 | 9900 |
| 2024-12-13 | 46.68 | $46.50 | 8340 |
| 2024-12-12 | 46.70 | $46.62 | 19830 |
| 2024-12-11 | 46.71 | $46.75 | 18046 |
| 2024-12-10 | 46.71 | $46.78 | 3222 |
| 2024-12-09 | 46.70 | $46.90 | 3120 |
| 2024-12-06 | 46.68 | $46.94 | 5322 |
| 2024-12-05 | 46.65 | $46.92 | 5900 |
| 2024-12-04 | 46.62 | $46.93 | 5930 |
| 2024-12-03 | 46.59 | $46.88 | 6800 |
| 2024-12-02 | 46.56 | $46.84 | 9905 |
| 2024-11-29 | 46.53 | $46.93 | 2700 |
| 2024-11-27 | 46.49 | $46.84 | 12620 |
| 2024-11-26 | 46.45 | $46.75 | 6945 |
| 2024-11-25 | 46.42 | $46.77 | 6300 |
| 2024-11-22 | 46.39 | $46.59 | 2800 |
| 2024-11-21 | 46.36 | $46.56 | 19021 |
| 2024-11-20 | 46.34 | $46.45 | 10626 |
| 2024-11-19 | 46.33 | $46.51 | 2000 |
| 2024-11-18 | 46.31 | $46.42 | 900 |
| 2024-11-15 | 46.30 | $46.40 | 10212 |
| 2024-11-14 | 46.29 | $46.27 | 4800 |
| 2024-11-13 | 46.29 | $46.26 | 5110 |
| 2024-11-12 | 46.30 | $46.24 | 7200 |
| 2024-11-11 | 46.30 | $46.33 | 5641 |
| 2024-11-08 | 46.30 | $46.37 | 8400 |
| 2024-11-07 | 46.29 | $45.96 | 23900 |
| 2024-11-06 | 46.33 | $45.75 | 3800 |
| 2024-11-05 | 46.39 | $46.32 | 2341 |
| 2024-11-04 | 46.40 | $46.28 | 8842 |
| 2024-11-01 | 46.41 | $46.12 | 1100 |
| 2024-10-31 | 46.44 | $46.22 | 7339 |
| 2024-10-30 | 46.46 | $46.28 | 1600 |
| 2024-10-29 | 46.48 | $46.27 | 17100 |
| 2024-10-28 | 46.50 | $46.28 | 19500 |
| 2024-10-25 | 46.53 | $46.26 | 1600 |
| 2024-10-24 | 46.56 | $46.16 | 14000 |
| 2024-10-23 | 46.60 | $46.11 | 5100 |
| 2024-10-22 | 46.65 | $46.37 | 4931 |
| 2024-10-21 | 46.68 | $46.59 | 2010 |
| 2024-10-18 | 46.69 | $46.63 | 53900 |
| 2024-10-17 | 46.69 | $46.69 | 5949 |
| 2024-10-16 | 46.69 | $46.66 | 13300 |
| 2024-10-15 | 46.70 | $46.65 | 11600 |
| 2024-10-14 | 46.70 | $46.54 | 6811 |
| 2024-10-11 | 46.72 | $46.61 | 16526 |
| 2024-10-10 | 46.73 | $46.60 | 1400 |
| 2024-10-09 | 46.75 | $46.58 | 2415 |
| 2024-10-08 | 46.76 | $46.64 | 1846 |
| 2024-10-07 | 46.78 | $46.60 | 9748 |
| 2024-10-04 | 46.79 | $46.72 | 13300 |
| 2024-10-03 | 46.80 | $46.87 | 2530 |
| 2024-10-02 | 46.80 | $46.89 | 4222 |
| 2024-10-01 | 46.79 | $46.89 | 8300 |
| 2024-09-30 | 46.77 | $46.94 | 4200 |
| 2024-09-27 | 46.76 | $46.95 | 2200 |
| 2024-09-26 | 46.74 | $46.84 | 1640 |
| 2024-09-25 | 46.73 | $46.85 | 7425 |
| 2024-09-24 | 46.71 | $46.87 | 7014 |
| 2024-09-23 | 46.70 | $46.86 | 1300 |
| 2024-09-20 | 46.68 | $46.77 | 58129 |
| 2024-09-19 | 46.67 | $46.74 | 1300 |
| 2024-09-18 | 46.66 | $46.69 | 9400 |
| 2024-09-17 | 46.66 | $46.79 | 10000 |
| 2024-09-16 | 46.64 | $46.81 | 20600 |
| 2024-09-13 | 46.63 | $46.84 | 3312 |
| 2024-09-12 | 46.60 | $46.80 | 5533 |
| 2024-09-11 | 46.58 | $46.78 | 1400 |
| 2024-09-10 | 46.56 | $46.81 | 5200 |
| 2024-09-09 | 46.54 | $46.72 | 6628 |
| 2024-09-06 | 46.52 | $46.70 | 7900 |
| 2024-09-05 | 46.50 | $46.67 | 39300 |
| 2024-09-04 | 46.48 | $46.61 | 16800 |
| 2024-09-03 | 46.47 | $46.54 | 7400 |
| 2024-08-30 | 46.46 | $46.47 | 2700 |
| 2024-08-29 | 46.46 | $46.48 | 7600 |
| 2024-08-28 | 46.45 | $46.46 | 2303 |
| 2024-08-27 | 46.45 | $46.49 | 1800 |
| 2024-08-26 | 46.45 | $46.51 | 3900 |
| 2024-08-23 | 46.44 | $46.56 | 5018 |
| 2024-08-22 | 46.43 | $46.39 | 5300 |
| 2024-08-21 | 46.44 | $46.49 | 5400 |
| 2024-08-20 | 46.43 | $46.56 | 24032 |
| 2024-08-19 | 46.42 | $46.42 | 3230 |
| 2024-08-16 | 46.42 | $46.39 | 8100 |
| 2024-08-15 | 46.42 | $46.35 | 7200 |
| 2024-08-14 | 46.43 | $46.46 | 2100 |
| 2024-08-13 | 46.42 | $46.44 | 3600 |
| 2024-08-12 | 46.42 | $46.40 | 5500 |
| 2024-08-09 | 46.42 | $46.43 | 6000 |
| 2024-08-08 | 46.42 | $46.34 | 9100 |
| 2024-08-07 | 46.43 | $46.48 | 9040 |
| 2024-08-06 | 46.43 | $46.61 | 11618 |
| 2024-08-05 | 46.41 | $46.64 | 7800 |
| 2024-08-02 | 46.38 | $46.64 | 6400 |
| 2024-08-01 | 46.36 | $46.39 | 7200 |
| 2024-07-31 | 46.35 | $46.43 | 4400 |
| 2024-07-30 | 46.34 | $46.34 | 3126 |
| 2024-07-29 | 46.35 | $46.36 | 2000 |
| 2024-07-26 | 46.34 | $46.39 | 5919 |
| 2024-07-25 | 46.34 | $46.37 | 15800 |
| 2024-07-24 | 46.34 | $46.33 | 17900 |
| 2024-07-23 | 46.34 | $46.41 | 4800 |
| 2024-07-22 | 46.33 | $46.38 | 3500 |
| 2024-07-19 | 46.32 | $46.41 | 26500 |
| 2024-07-18 | 46.31 | $46.45 | 2238 |
| 2024-07-17 | 46.30 | $46.46 | 3435 |
| 2024-07-16 | 46.28 | $46.47 | 4000 |
| 2024-07-15 | 46.26 | $46.37 | 10206 |
| 2024-07-12 | 46.25 | $46.52 | 5542 |
| 2024-07-11 | 46.22 | $46.42 | 7204 |
| 2024-07-10 | 46.20 | $46.25 | 53225 |
| 2024-07-09 | 46.20 | $46.31 | 10147 |
| 2024-07-08 | 46.19 | $46.32 | 4900 |
| 2024-07-05 | 46.17 | $46.30 | 51809 |
| 2024-07-03 | 46.16 | $46.22 | 4900 |
| 2024-07-02 | 46.15 | $46.06 | 5622 |
| 2024-07-01 | 46.16 | $46.01 | 6039 |
| 2024-06-28 | 46.18 | $46.14 | 12810 |
| 2024-06-27 | 46.18 | $46.27 | 10700 |
| 2024-06-26 | 46.17 | $46.18 | 2733 |
| 2024-06-25 | 46.17 | $46.33 | 8300 |
| 2024-06-24 | 46.15 | $46.32 | 5621 |
| 2024-06-21 | 46.14 | $46.25 | 3100 |
| 2024-06-20 | 46.12 | $46.22 | 1900 |
| 2024-06-18 | 46.11 | $46.23 | 9000 |
| 2024-06-17 | 46.10 | $46.17 | 16200 |
| 2024-06-14 | 46.09 | $46.32 | 12526 |
| 2024-06-13 | 46.07 | $46.33 | 2243 |
| 2024-06-12 | 46.04 | $46.22 | 9824 |
| 2024-06-11 | 46.02 | $46.05 | 4746 |
| 2024-06-10 | 46.02 | $45.97 | 3300 |
| 2024-06-07 | 46.03 | $45.97 | 14100 |
| 2024-06-06 | 46.03 | $46.11 | 1700 |
| 2024-06-05 | 46.02 | $46.00 | 10304 |
| 2024-06-04 | 46.03 | $45.91 | 12800 |
| 2024-06-03 | 46.04 | $45.85 | 6100 |
| 2024-05-31 | 46.06 | $45.85 | 3400 |
| 2024-05-30 | 46.08 | $45.80 | 930 |
| 2024-05-29 | 46.11 | $45.75 | 4936 |
| 2024-05-28 | 46.15 | $45.86 | 7000 |
| 2024-05-24 | 46.18 | $45.89 | 4717 |
| 2024-05-23 | 46.21 | $45.91 | 2500 |
| 2024-05-22 | 46.24 | $46.00 | 5400 |
| 2024-05-21 | 46.27 | $46.17 | 8100 |
| 2024-05-20 | 46.28 | $46.21 | 9700 |
| 2024-05-17 | 46.28 | $46.27 | 3524 |
| 2024-05-16 | 46.29 | $46.37 | 3100 |
| 2024-05-15 | 46.28 | $46.41 | 20203 |
| 2024-05-14 | 46.26 | $46.34 | 4200 |
| 2024-05-13 | 46.25 | $46.36 | 2600 |
| 2024-05-10 | 46.24 | $46.33 | 3100 |
| 2024-05-09 | 46.23 | $46.37 | 3300 |
| 2024-05-08 | 46.22 | $46.37 | 3300 |
| 2024-05-07 | 46.20 | $46.36 | 4841 |
| 2024-05-06 | 46.19 | $46.22 | 2629 |
| 2024-05-03 | 46.18 | $46.21 | 4031 |
| 2024-05-02 | 46.18 | $46.11 | 8600 |
| 2024-05-01 | 46.19 | $46.05 | 2904 |
| 2024-04-30 | 46.20 | $46.11 | 1808 |
| 2024-04-29 | 46.21 | $46.16 | 15900 |
| 2024-04-26 | 46.22 | $46.12 | 3400 |
| 2024-04-25 | 46.23 | $46.00 | 10013 |
| 2024-04-24 | 46.26 | $46.18 | 3145 |
| 2024-04-23 | 46.26 | $46.22 | 3400 |
| 2024-04-22 | 46.27 | $46.20 | 4808 |
| 2024-04-19 | 46.27 | $46.22 | 3300 |
| 2024-04-18 | 46.28 | $46.17 | 5500 |
| 2024-04-17 | 46.29 | $46.25 | 3300 |
| 2024-04-16 | 46.30 | $46.11 | 3814 |
| 2024-04-15 | 46.32 | $46.11 | 9800 |
| 2024-04-12 | 46.34 | $46.19 | 5123 |
| 2024-04-11 | 46.35 | $46.08 | 4814 |
| 2024-04-10 | 46.38 | $46.01 | 15816 |
| 2024-04-09 | 46.42 | $46.26 | 9500 |
| 2024-04-08 | 46.44 | $46.21 | 1300 |
| 2024-04-05 | 46.46 | $46.19 | 3527 |
| 2024-04-04 | 46.49 | $46.28 | 3602 |
| 2024-04-03 | 46.51 | $46.17 | 4300 |
| 2024-04-02 | 46.55 | $46.22 | 18421 |
| 2024-04-01 | 46.58 | $46.36 | 10200 |
| 2024-03-28 | 46.61 | $46.57 | 6800 |
| 2024-03-27 | 46.61 | $46.64 | 11700 |
| 2024-03-26 | 46.61 | $46.57 | 3800 |
| 2024-03-25 | 46.61 | $46.61 | 3549 |
| 2024-03-22 | 46.61 | $46.63 | 7932 |
| 2024-03-21 | 46.61 | $46.60 | 8100 |
| 2024-03-20 | 46.61 | $46.60 | 3143 |
| 2024-03-19 | 46.61 | $46.61 | 2400 |
| 2024-03-18 | 46.62 | $46.60 | 5900 |
| 2024-03-15 | 46.62 | $46.60 | 1448 |
| 2024-03-14 | 46.62 | $46.60 | 4316 |
| 2024-03-13 | 46.62 | $46.68 | 807 |
| 2024-03-12 | 46.61 | $46.65 | 3700 |
| 2024-03-11 | 46.61 | $46.72 | 5700 |
| 2024-03-08 | 46.60 | $46.66 | 3300 |
| 2024-03-07 | 46.59 | $46.67 | 6700 |
| 2024-03-06 | 46.58 | $46.50 | 5500 |
| 2024-03-05 | 46.59 | $46.55 | 2504 |
| 2024-03-04 | 46.60 | $46.45 | 4600 |
| 2024-03-01 | 46.61 | $46.52 | 1347 |
| 2024-02-29 | 46.62 | $46.66 | 6924 |
| 2024-02-28 | 46.62 | $46.74 | 61800 |
| 2024-02-27 | 46.61 | $46.64 | 4521 |
| 2024-02-26 | 46.60 | $46.72 | 24424 |
| 2024-02-23 | 46.59 | $46.63 | 6000 |
| 2024-02-22 | 46.59 | $46.55 | 43900 |
| 2024-02-21 | 46.59 | $46.59 | 2400 |
| 2024-02-20 | 46.59 | $46.58 | 4838 |
| 2024-02-16 | 46.59 | $46.58 | 5314 |
| 2024-02-15 | 46.59 | $46.57 | 4200 |
| 2024-02-14 | 46.60 | $46.55 | 4147 |
| 2024-02-13 | 46.60 | $46.44 | 3300 |
| 2024-02-12 | 46.62 | $46.63 | 3300 |
| 2024-02-09 | 46.62 | $46.53 | 1341 |
| 2024-02-08 | 46.63 | $46.55 | 2824 |
| 2024-02-07 | 46.63 | $46.50 | 2900 |
| 2024-02-06 | 46.65 | $46.51 | 8400 |
| 2024-02-05 | 46.66 | $46.47 | 17900 |
| 2024-02-02 | 46.68 | $46.62 | 1900 |
| 2024-02-01 | 46.69 | $46.79 | 14836 |
| 2024-01-31 | 46.68 | $46.80 | 1810 |
| 2024-01-30 | 46.67 | $46.66 | 9848 |
| 2024-01-29 | 46.67 | $46.73 | 4118 |
| 2024-01-26 | 46.66 | $46.59 | 17100 |
| 2024-01-25 | 46.67 | $46.63 | 7001 |
| 2024-01-24 | 46.67 | $46.54 | 10346 |
| 2024-01-23 | 46.69 | $46.55 | 6941 |
| 2024-01-22 | 46.70 | $46.65 | 6500 |
| 2024-01-19 | 46.71 | $46.56 | 3800 |
| 2024-01-18 | 46.72 | $46.67 | 7600 |
| 2024-01-17 | 46.73 | $46.73 | 7323 |
| 2024-01-16 | 46.73 | $46.83 | 14500 |
| 2024-01-12 | 46.72 | $46.88 | 4706 |
| 2024-01-11 | 46.70 | $46.90 | 16500 |
| 2024-01-10 | 46.68 | $46.77 | 10900 |
| 2024-01-09 | 46.67 | $46.88 | 3300 |
| 2024-01-08 | 46.65 | $46.92 | 3100 |
| 2024-01-05 | 46.62 | $46.79 | 9149 |
| 2024-01-04 | 46.60 | $46.83 | 8000 |
| 2024-01-03 | 46.58 | $46.92 | 5540 |
| 2024-01-02 | 46.54 | $46.83 | 13211 |
| 2023-12-29 | 46.51 | $46.88 | 8700 |
| 2023-12-28 | 46.47 | $46.81 | 18200 |
| 2023-12-27 | 46.44 | $46.90 | 12501 |
| 2023-12-26 | 46.39 | $46.81 | 11036 |
| 2023-12-22 | 46.35 | $46.72 | 26500 |
| 2023-12-21 | 46.31 | $46.79 | 13706 |
| 2023-12-20 | 46.25 | $46.83 | 3843 |
| 2023-12-19 | 46.19 | $46.72 | 23100 |
| 2023-12-18 | 46.14 | $46.70 | 2300 |
| 2023-12-15 | 46.08 | $46.62 | 19948 |
| 2023-12-14 | 46.02 | $46.65 | 16026 |
| 2023-12-13 | 45.96 | $46.54 | 8816 |
| 2023-12-12 | 45.90 | $46.37 | 8600 |
| 2023-12-11 | 45.85 | $46.33 | 8600 |
| 2023-12-08 | 45.79 | $46.29 | 16100 |
| 2023-12-07 | 45.74 | $46.45 | 5814 |
| 2023-12-06 | 45.67 | $46.44 | 41625 |
| 2023-12-05 | 45.59 | $46.32 | 15000 |
| 2023-12-04 | 45.51 | $46.21 | 14333 |
| 2023-12-01 | 45.44 | $46.26 | 13600 |
| 2023-11-30 | 45.35 | $46.13 | 5500 |
| 2023-11-29 | 45.27 | $46.22 | 11500 |
| 2023-11-28 | 45.17 | $45.88 | 16400 |
| 2023-11-27 | 45.09 | $45.80 | 9907 |
| 2023-11-24 | 45.02 | $45.68 | 5344 |
| 2023-11-22 | 44.95 | $45.72 | 2700 |
| 2023-11-21 | 44.87 | $45.70 | 203419 |
| 2023-11-20 | 44.78 | $45.62 | 13400 |
| 2023-11-17 | 44.69 | $45.44 | 23600 |
| 2023-11-16 | 44.61 | $45.46 | 158819 |
| 2023-11-15 | 44.52 | $45.23 | 16007 |
| 2023-11-14 | 44.44 | $45.26 | 9200 |
| 2023-11-13 | 44.36 | $44.90 | 15100 |
| 2023-11-10 | 44.30 | $44.99 | 254517 |
| 2023-11-09 | 44.23 | $44.76 | 9746 |
| 2023-11-08 | 44.17 | $44.71 | 14100 |
| 2023-11-07 | 44.12 | $44.67 | 21401 |
| 2023-11-06 | 44.06 | $44.44 | 15400 |
| 2023-11-03 | 44.02 | $44.39 | 24711 |
| 2023-11-02 | 43.98 | $44.08 | 12200 |
| 2023-11-01 | 43.97 | $43.75 | 69300 |
| 2023-10-31 | 43.99 | $43.56 | 4540 |
| 2023-10-30 | 44.04 | $43.66 | 3600 |
| 2023-10-27 | 44.08 | $43.72 | 9015 |
| 2023-10-26 | 44.12 | $43.75 | 12300 |
| 2023-10-25 | 44.15 | $43.64 | 13300 |
| 2023-10-24 | 44.21 | $43.79 | 905 |
| 2023-10-23 | 44.25 | $43.76 | 56119 |
| 2023-10-20 | 44.30 | $43.79 | 27809 |
| 2023-10-19 | 44.36 | $43.68 | 15947 |
| 2023-10-18 | 44.43 | $43.97 | 90525 |
| 2023-10-17 | 44.48 | $44.12 | 13915 |
| 2023-10-16 | 44.52 | $44.35 | 1845 |
| 2023-10-13 | 44.53 | $44.55 | 3433 |
| 2023-10-12 | 44.53 | $44.43 | 4800 |
| 2023-10-11 | 44.54 | $44.49 | 11300 |
| 2023-10-10 | 44.55 | $44.19 | 2200 |
| 2023-10-09 | 44.59 | $44.07 | 11800 |
| 2023-10-06 | 44.64 | $43.79 | 3442 |
| 2023-10-05 | 44.73 | $44.09 | 7535 |
| 2023-10-04 | 44.80 | $43.97 | 24225 |
| 2023-10-03 | 44.89 | $43.96 | 13300 |
| 2023-10-02 | 44.98 | $44.14 | 14111 |
| 2023-09-29 | 45.07 | $44.39 | 8807 |
| 2023-09-28 | 45.14 | $44.33 | 6400 |
| 2023-09-27 | 45.23 | $44.54 | 12300 |
| 2023-09-26 | 45.30 | $44.63 | 4300 |
| 2023-09-25 | 45.37 | $44.77 | 16442 |
| 2023-09-22 | 45.44 | $45.02 | 8941 |
| 2023-09-21 | 45.48 | $45.08 | 3141 |
| 2023-09-20 | 45.52 | $45.34 | 215400 |
| 2023-09-19 | 45.54 | $45.36 | 11908 |
| 2023-09-18 | 45.56 | $45.42 | 2400 |
| 2023-09-15 | 45.58 | $45.40 | 4920 |
| 2023-09-14 | 45.59 | $45.40 | 1235 |
| 2023-09-13 | 45.61 | $45.55 | 10100 |
| 2023-09-12 | 45.62 | $45.49 | 2300 |
| 2023-09-11 | 45.63 | $45.50 | 3300 |
| 2023-09-08 | 45.65 | $45.53 | 3500 |
| 2023-09-07 | 45.66 | $45.47 | 2800 |
| 2023-09-06 | 45.68 | $45.53 | 2600 |
| 2023-09-05 | 45.70 | $45.52 | 3800 |
| 2023-09-01 | 45.72 | $45.55 | 2810 |
| 2023-08-31 | 45.73 | $45.69 | 1700 |
| 2023-08-30 | 45.74 | $45.63 | 1600 |
| 2023-08-29 | 45.75 | $45.69 | 10205 |
| 2023-08-28 | 45.76 | $45.61 | 7327 |
| 2023-08-25 | 45.77 | $45.54 | 4324 |
| 2023-08-24 | 45.79 | $45.52 | 1533 |
| 2023-08-23 | 45.82 | $45.61 | 11400 |
| 2023-08-22 | 45.85 | $45.50 | 13935 |
| 2023-08-21 | 45.88 | $45.50 | 22700 |
| 2023-08-18 | 45.92 | $45.66 | 8111 |
| 2023-08-17 | 45.95 | $45.69 | 28500 |
| 2023-08-16 | 45.98 | $45.80 | 3900 |
| 2023-08-15 | 46.00 | $45.87 | 3000 |
| 2023-08-14 | 46.01 | $45.91 | 2612 |
| 2023-08-11 | 46.02 | $45.84 | 3100 |
| 2023-08-10 | 46.04 | $45.90 | 2500 |
| 2023-08-09 | 46.05 | $45.93 | 2200 |
| 2023-08-08 | 46.07 | $45.84 | 5339 |
| 2023-08-07 | 46.09 | $45.78 | 9000 |
| 2023-08-04 | 46.12 | $45.88 | 17200 |
| 2023-08-03 | 46.15 | $45.71 | 43931 |
| 2023-08-02 | 46.20 | $45.94 | 10400 |
| 2023-08-01 | 46.22 | $46.08 | 9600 |
| 2023-07-31 | 46.24 | $46.23 | 13549 |
| 2023-07-28 | 46.24 | $46.32 | 3245 |
| 2023-07-27 | 46.23 | $46.33 | 6500 |
| 2023-07-26 | 46.22 | $46.46 | 10300 |
| 2023-07-25 | 46.19 | $46.42 | 15032 |
| 2023-07-24 | 46.17 | $46.35 | 8900 |
| 2023-07-21 | 46.15 | $46.33 | 3947 |
| 2023-07-20 | 46.13 | $46.30 | 1400 |
| 2023-07-19 | 46.12 | $46.37 | 16600 |
| 2023-07-18 | 46.09 | $46.23 | 3630 |
| 2023-07-17 | 46.07 | $46.18 | 3800 |
| 2023-07-14 | 46.06 | $46.14 | 6626 |
| 2023-07-13 | 46.05 | $46.21 | 3333 |
| 2023-07-12 | 46.04 | $46.05 | 4500 |
| 2023-07-11 | 46.04 | $45.93 | 6718 |
| 2023-07-10 | 46.05 | $45.93 | 3135 |
| 2023-07-07 | 46.06 | $45.94 | 10220 |
| 2023-07-06 | 46.07 | $45.96 | 8418 |
| 2023-07-05 | 46.09 | $46.05 | 6148 |
| 2023-07-03 | 46.09 | $46.03 | 1000 |
| 2023-06-30 | 46.10 | $46.14 | 10044 |
| 2023-06-29 | 46.09 | $46.06 | 6746 |
| 2023-06-28 | 46.09 | $46.24 | 9142 |
| 2023-06-27 | 46.08 | $46.17 | 8700 |
| 2023-06-26 | 46.07 | $46.18 | 3200 |
| 2023-06-23 | 46.06 | $46.24 | 2701 |
| 2023-06-22 | 46.04 | $46.07 | 1608 |
| 2023-06-21 | 46.03 | $46.19 | 3630 |
| 2023-06-20 | 46.02 | $46.18 | 8500 |
| 2023-06-16 | 46.00 | $46.12 | 1729 |
| 2023-06-15 | 45.99 | $46.11 | 5900 |
| 2023-06-14 | 45.98 | $46.01 | 18600 |
| 2023-06-13 | 45.97 | $45.94 | 900 |
| 2023-06-12 | 45.98 | $45.98 | 2600 |
| 2023-06-09 | 45.98 | $45.96 | 223 |
| 2023-06-08 | 45.98 | $46.01 | 1228 |
| 2023-06-07 | 45.97 | $45.95 | 3235 |
| 2023-06-06 | 45.98 | $46.00 | 4000 |
| 2023-06-05 | 45.97 | $45.94 | 541 |
| 2023-06-02 | 45.98 | $45.81 | 3604 |
| 2023-06-01 | 45.99 | $45.93 | 3927 |
| 2023-05-31 | 46.00 | $45.97 | 25300 |
| 2023-05-30 | 46.00 | $45.84 | 4413 |
| 2023-05-26 | 46.02 | $45.70 | 4505 |
| 2023-05-25 | 46.06 | $45.60 | 26400 |
| 2023-05-24 | 46.10 | $45.54 | 2548 |
| 2023-05-23 | 46.16 | $45.64 | 1900 |
| 2023-05-22 | 46.22 | $45.75 | 9603 |
| 2023-05-19 | 46.27 | $45.78 | 7540 |
| 2023-05-18 | 46.32 | $45.97 | 3722 |
| 2023-05-17 | 46.36 | $46.22 | 5400 |
| 2023-05-16 | 46.37 | $46.26 | 428 |
| 2023-05-15 | 46.38 | $46.32 | 14510 |
| 2023-05-12 | 46.39 | $46.35 | 4110 |
| 2023-05-11 | 46.39 | $46.42 | 431 |
| 2023-05-10 | 46.39 | $46.44 | 8900 |
| 2023-05-09 | 46.38 | $46.38 | 906 |
| 2023-05-08 | 46.39 | $46.37 | 1400 |
| 2023-05-05 | 46.39 | $46.42 | 4333 |
| 2023-05-04 | 46.38 | $46.40 | 5043 |
| 2023-05-03 | 46.38 | $46.36 | 13702 |
| 2023-05-02 | 46.38 | $46.32 | 11400 |
| 2023-05-01 | 46.39 | $46.15 | 11524 |
| 2023-04-28 | 46.42 | $46.39 | 18744 |
| 2023-04-27 | 46.42 | $46.25 | 4028 |
| 2023-04-26 | 46.44 | $46.33 | 6300 |
| 2023-04-25 | 46.45 | $46.45 | 3000 |
| 2023-04-24 | 46.45 | $46.32 | 8900 |
| 2023-04-21 | 46.46 | $46.21 | 4623 |
| 2023-04-20 | 46.49 | $46.27 | 3200 |
| 2023-04-19 | 46.51 | $46.26 | 5837 |
| 2023-04-18 | 46.54 | $46.39 | 7602 |
| 2023-04-17 | 46.55 | $46.65 | 401 |
| 2023-04-14 | 46.54 | $46.69 | 12500 |
| 2023-04-13 | 46.52 | $46.80 | 11200 |
| 2023-04-12 | 46.50 | $46.87 | 9512 |
| 2023-04-11 | 46.46 | $46.78 | 2102 |
| 2023-04-10 | 46.42 | $46.71 | 7748 |
| 2023-04-06 | 46.39 | $46.72 | 5614 |
| 2023-04-05 | 46.36 | $46.70 | 8900 |
| 2023-04-04 | 46.32 | $46.62 | 20800 |
| 2023-04-03 | 46.29 | $46.51 | 4200 |
| 2023-03-31 | 46.27 | $46.59 | 14821 |
| 2023-03-30 | 46.23 | $46.53 | 8700 |
| 2023-03-29 | 46.20 | $46.44 | 4238 |
| 2023-03-28 | 46.18 | $46.39 | 7000 |
| 2023-03-27 | 46.15 | $46.33 | 16615 |
| 2023-03-24 | 46.14 | $46.41 | 5800 |
| 2023-03-23 | 46.11 | $46.35 | 15400 |
| 2023-03-22 | 46.08 | $46.35 | 5030 |
| 2023-03-21 | 46.05 | $46.10 | 5800 |
| 2023-03-20 | 46.05 | $46.19 | 15145 |
| 2023-03-17 | 46.03 | $46.41 | 7500 |
| 2023-03-16 | 45.99 | $46.20 | 3600 |
| 2023-03-15 | 45.97 | $46.30 | 38319 |
| 2023-03-14 | 45.94 | $46.02 | 3800 |
| 2023-03-13 | 45.93 | $46.09 | 23535 |
| 2023-03-10 | 45.91 | $45.96 | 3311 |
| 2023-03-09 | 45.91 | $45.77 | 4900 |
| 2023-03-08 | 45.92 | $45.61 | 38123 |
| 2023-03-07 | 45.95 | $45.64 | 1900 |
| 2023-03-06 | 45.99 | $45.63 | 28925 |
| 2023-03-03 | 46.03 | $45.63 | 5314 |
| 2023-03-02 | 46.07 | $45.53 | 6749 |
| 2023-03-01 | 46.12 | $45.53 | 22035 |
| 2023-02-28 | 46.19 | $45.78 | 8703 |
| 2023-02-27 | 46.23 | $45.74 | 35400 |
| 2023-02-24 | 46.28 | $45.71 | 32901 |
| 2023-02-23 | 46.34 | $45.86 | 22000 |
| 2023-02-22 | 46.39 | $45.79 | 29100 |
| 2023-02-21 | 46.45 | $45.76 | 18524 |
| 2023-02-17 | 46.53 | $45.96 | 31800 |
| 2023-02-16 | 46.59 | $46.11 | 17235 |
| 2023-02-15 | 46.64 | $46.35 | 43317 |
| 2023-02-14 | 46.67 | $46.53 | 1300 |
| 2023-02-13 | 46.68 | $46.64 | 8942 |
| 2023-02-10 | 46.69 | $46.61 | 10800 |
| 2023-02-09 | 46.69 | $46.66 | 10100 |
| 2023-02-08 | 46.70 | $46.66 | 6636 |
| 2023-02-07 | 46.70 | $46.67 | 48839 |
| 2023-02-06 | 46.71 | $46.71 | 40717 |
| 2023-02-03 | 46.71 | $46.83 | 2846 |
| 2023-02-02 | 46.69 | $46.98 | 11329 |
| 2023-02-01 | 46.66 | $46.98 | 15209 |
| 2023-01-31 | 46.63 | $46.89 | 22013 |
| 2023-01-30 | 46.60 | $46.83 | 14240 |
| 2023-01-27 | 46.58 | $46.83 | 4816 |
| 2023-01-26 | 46.55 | $46.88 | 38415 |
| 2023-01-25 | 46.52 | $46.91 | 39700 |
| 2023-01-24 | 46.47 | $46.88 | 40549 |
| 2023-01-23 | 46.43 | $46.85 | 12200 |
| 2023-01-20 | 46.39 | $46.88 | 5900 |
| 2023-01-19 | 46.33 | $46.91 | 7900 |
| 2023-01-18 | 46.27 | $46.92 | 6806 |
| 2023-01-17 | 46.21 | $46.75 | 17140 |
| 2023-01-13 | 46.15 | $46.63 | 2000 |
| 2023-01-12 | 46.10 | $46.69 | 35708 |
| 2023-01-11 | 46.04 | $46.51 | 18700 |
| 2023-01-10 | 45.99 | $46.39 | 13204 |
| 2023-01-09 | 45.94 | $46.36 | 3700 |
| 2023-01-06 | 45.90 | $46.27 | 67343 |
| 2023-01-05 | 45.86 | $46.05 | 3700 |
| 2023-01-04 | 45.84 | $46.02 | 11400 |
| 2023-01-03 | 45.82 | $45.84 | 6400 |
| 2022-12-30 | 45.82 | $45.73 | 30548 |
| 2022-12-29 | 45.83 | $45.74 | 71400 |
| 2022-12-28 | 45.84 | $45.77 | 41100 |
| 2022-12-27 | 45.85 | $45.74 | 3149 |
| 2022-12-23 | 45.86 | $45.83 | 14200 |
| 2022-12-22 | 45.86 | $45.85 | 4700 |
| 2022-12-21 | 45.86 | $45.86 | 8807 |
| 2022-12-20 | 45.86 | $45.93 | 8000 |
| 2022-12-19 | 45.85 | $46.02 | 7433 |
| 2022-12-16 | 45.84 | $46.10 | 20206 |
| 2022-12-15 | 45.81 | $46.20 | 22900 |
| 2022-12-14 | 45.77 | $46.20 | 5800 |
| 2022-12-13 | 45.72 | $46.20 | 11000 |
| 2022-12-12 | 45.67 | $46.07 | 6600 |
| 2022-12-09 | 45.63 | $46.10 | 1844 |
| 2022-12-08 | 45.58 | $46.16 | 19900 |
| 2022-12-07 | 45.52 | $46.18 | 35800 |
| 2022-12-06 | 45.45 | $46.10 | 76136 |
| 2022-12-05 | 45.38 | $46.04 | 7749 |
| 2022-12-02 | 45.31 | $46.04 | 2600 |
| 2022-12-01 | 45.23 | $46.03 | 23100 |
| 2022-11-30 | 45.15 | $45.98 | 30246 |
| 2022-11-29 | 45.06 | $45.81 | 100 |
| 2022-11-28 | 44.98 | $45.68 | 100 |
| 2022-11-25 | 44.91 | $45.65 | 542 |
| 2022-11-23 | 44.83 | $45.66 | 4000 |
| 2022-11-22 | 44.74 | $45.53 | 1900 |
| 2022-11-21 | 44.66 | $45.40 | 1100 |
| 2022-11-18 | 44.58 | $45.36 | 12535 |
| 2022-11-17 | 44.50 | $45.37 | 4744 |
| 2022-11-16 | 44.41 | $45.23 | 41645 |
| 2022-11-15 | 44.33 | $44.91 | 2800 |
| 2022-11-14 | 44.26 | $44.72 | 9900 |
| 2022-11-11 | 44.22 | $44.78 | 35100 |
| 2022-11-10 | 44.16 | $44.73 | 12400 |
| 2022-11-09 | 44.10 | $44.15 | 1400 |
| 2022-11-08 | 44.09 | $44.09 | 3837 |
| 2022-11-07 | 44.09 | $43.93 | 31400 |
| 2022-11-04 | 44.11 | $43.94 | 1200 |
| 2022-11-03 | 44.12 | $43.93 | 2300 |
| 2022-11-02 | 44.15 | $44.01 | 17200 |
| 2022-11-01 | 44.16 | $43.92 | 600 |
| 2022-10-31 | 44.18 | $43.81 | 3549 |
| 2022-10-28 | 44.22 | $43.80 | 4509 |
| 2022-10-27 | 44.27 | $43.85 | 14149 |
| 2022-10-26 | 44.31 | $43.85 | 20300 |
| 2022-10-25 | 44.36 | $43.78 | 12500 |
| 2022-10-24 | 44.42 | $43.84 | 15335 |
| 2022-10-21 | 44.48 | $44.04 | 1107 |
| 2022-10-20 | 44.53 | $44.29 | 5528 |
| 2022-10-19 | 44.56 | $44.39 | 300 |
| 2022-10-18 | 44.57 | $44.51 | 1739 |
| 2022-10-17 | 44.58 | $44.45 | 12439 |
| 2022-10-14 | 44.59 | $44.43 | 535 |
| 2022-10-13 | 44.61 | $44.46 | 3800 |
| 2022-10-12 | 44.63 | $44.60 | 2800 |
| 2022-10-11 | 44.63 | $44.52 | 400 |
| 2022-10-10 | 44.64 | $44.46 | 540 |
| 2022-10-07 | 44.66 | $44.47 | 5600 |
| 2022-10-06 | 44.68 | $44.49 | 1243 |
| 2022-10-05 | 44.70 | $44.46 | 200 |
| 2022-10-04 | 44.73 | $44.48 | 18500 |
| 2022-10-03 | 44.75 | $44.22 | 37248 |
| 2022-09-30 | 44.81 | $44.02 | 18631 |
| 2022-09-29 | 44.89 | $44.13 | 23600 |
| 2022-09-28 | 44.97 | $44.17 | 9537 |
| 2022-09-27 | 45.06 | $44.13 | 22900 |
| 2022-09-26 | 45.15 | $44.25 | 19405 |
| 2022-09-23 | 45.25 | $44.53 | 8014 |
| 2022-09-22 | 45.32 | $44.63 | 9800 |
| 2022-09-21 | 45.40 | $44.83 | 23225 |
| 2022-09-20 | 45.46 | $44.84 | 800 |
| 2022-09-19 | 45.52 | $45.06 | 3617 |
| 2022-09-16 | 45.57 | $45.15 | 3000 |
| 2022-09-15 | 45.61 | $45.13 | 1800 |
| 2022-09-14 | 45.66 | $45.19 | 35417 |
| 2022-09-13 | 45.71 | $45.26 | 5300 |
| 2022-09-12 | 45.76 | $45.45 | 9043 |
| 2022-09-09 | 45.80 | $45.39 | 6700 |
| 2022-09-08 | 45.84 | $45.34 | 16027 |
| 2022-09-07 | 45.89 | $45.39 | 19900 |
| 2022-09-06 | 45.94 | $45.39 | 4639 |
| 2022-09-02 | 46.00 | $45.57 | 14900 |
| 2022-09-01 | 46.05 | $45.45 | 35600 |
| 2022-08-31 | 46.11 | $45.64 | 22900 |
| 2022-08-30 | 46.16 | $45.69 | 6203 |
| 2022-08-29 | 46.21 | $45.76 | 3800 |
| 2022-08-26 | 46.26 | $45.83 | 31806 |
| 2022-08-25 | 46.30 | $45.94 | 4700 |
| 2022-08-24 | 46.34 | $45.94 | 4916 |
| 2022-08-23 | 46.38 | $46.01 | 3305 |
| 2022-08-22 | 46.42 | $46.06 | 6013 |
| 2022-08-19 | 46.46 | $46.17 | 10145 |
| 2022-08-18 | 46.49 | $46.34 | 8843 |
| 2022-08-17 | 46.50 | $46.36 | 1600 |
| 2022-08-16 | 46.52 | $46.61 | 700 |
| 2022-08-15 | 46.51 | $46.69 | 3900 |
| 2022-08-12 | 46.49 | $46.69 | 100 |
| 2022-08-11 | 46.47 | $46.57 | 10200 |
| 2022-08-10 | 46.46 | $46.66 | 24500 |
| 2022-08-09 | 46.44 | $46.65 | 1500 |
| 2022-08-08 | 46.42 | $46.70 | 16100 |
| 2022-08-05 | 46.39 | $46.59 | 27600 |
| 2022-08-04 | 46.36 | $46.77 | 100 |
| 2022-08-03 | 46.32 | $46.74 | 7100 |
| 2022-08-02 | 46.28 | $46.65 | 13400 |
| 2022-08-01 | 46.24 | $46.75 | 2800 |
| 2022-07-29 | 46.18 | $46.70 | 2248 |
| 2022-07-28 | 46.13 | $46.64 | 23823 |
| 2022-07-27 | 46.08 | $46.48 | 22400 |
| 2022-07-26 | 46.03 | $46.34 | 1900 |
| 2022-07-25 | 46.00 | $46.27 | 7700 |
| 2022-07-22 | 45.97 | $46.38 | 11335 |
| 2022-07-21 | 45.93 | $46.24 | 300 |
| 2022-07-20 | 45.90 | $46.12 | 1900 |
| 2022-07-19 | 45.87 | $46.08 | 3247 |
| 2022-07-18 | 45.85 | $46.12 | 3430 |
| 2022-07-15 | 45.82 | $46.16 | 1500 |
| 2022-07-14 | 45.79 | $46.13 | 11447 |
| 2022-07-13 | 45.75 | $46.06 | 300 |
| 2022-07-12 | 45.72 | $46.13 | 11838 |
| 2022-07-11 | 45.68 | $46.00 | 145 |
| 2022-07-08 | 45.64 | $45.87 | 1043 |
| 2022-07-07 | 45.62 | $45.89 | 1420 |
| 2022-07-06 | 45.59 | $45.87 | 13400 |
| 2022-07-05 | 45.56 | $45.85 | 900 |
| 2022-07-01 | 45.53 | $45.75 | 11700 |
| 2022-06-30 | 45.51 | $45.66 | 528 |
| 2022-06-29 | 45.49 | $45.51 | 11200 |
| 2022-06-28 | 45.49 | $45.33 | 4500 |
| 2022-06-27 | 45.51 | $45.36 | 3037 |
| 2022-06-24 | 45.52 | $45.42 | 1000 |
| 2022-06-23 | 45.53 | $45.37 | 521 |
| 2022-06-22 | 45.55 | $45.28 | 6435 |
| 2022-06-21 | 45.58 | $45.14 | 1900 |
| 2022-06-17 | 45.62 | $45.21 | 2811 |
| 2022-06-16 | 45.67 | $45.18 | 12416 |
| 2022-06-15 | 45.72 | $45.19 | 31600 |
| 2022-06-14 | 45.77 | $45.11 | 600 |
| 2022-06-13 | 45.84 | $45.15 | 21142 |
| 2022-06-10 | 45.91 | $45.88 | 1700 |
| 2022-06-09 | 45.92 | $46.08 | 1124 |
| 2022-06-08 | 45.90 | $46.22 | 1645 |
| 2022-06-07 | 45.87 | $46.26 | 10140 |
| 2022-06-06 | 45.83 | $46.29 | 9000 |
| 2022-06-03 | 45.78 | $46.33 | 700 |
| 2022-06-02 | 45.72 | $46.34 | 8911 |
| 2022-06-01 | 45.65 | $46.27 | 13917 |
| 2022-05-31 | 45.59 | $46.29 | 13520 |
| 2022-05-27 | 45.51 | $46.30 | 3000 |
| 2022-05-26 | 45.43 | $46.09 | 700 |
| 2022-05-25 | 45.36 | $45.82 | 800 |
| 2022-05-24 | 45.31 | $45.49 | 9223 |
| 2022-05-23 | 45.30 | $45.16 | 23724 |
| 2022-05-20 | 45.31 | $45.11 | 5009 |
| 2022-05-19 | 45.33 | $44.92 | 100 |
| 2022-05-18 | 45.37 | $44.79 | 7837 |
| 2022-05-17 | 45.44 | $44.85 | 1632 |
| 2022-05-16 | 45.50 | $45.00 | 1610 |
| 2022-05-13 | 45.55 | $44.99 | 3700 |
| 2022-05-12 | 45.61 | $45.09 | 14800 |
| 2022-05-11 | 45.66 | $45.09 | 5900 |
| 2022-05-10 | 45.72 | $45.13 | 7142 |
| 2022-05-09 | 45.79 | $45.27 | 42500 |
| 2022-05-06 | 45.84 | $45.24 | 13900 |
| 2022-05-05 | 45.91 | $45.41 | 36133 |
| 2022-05-04 | 45.96 | $45.52 | 64805 |
| 2022-05-03 | 46.00 | $45.49 | 3700 |
| 2022-05-02 | 46.06 | $45.48 | 36300 |
| 2022-04-29 | 46.12 | $45.61 | 5108 |
| 2022-04-28 | 46.17 | $45.63 | 1021 |
| 2022-04-27 | 46.23 | $45.69 | 27533 |
| 2022-04-26 | 46.29 | $45.74 | 65013 |
| 2022-04-25 | 46.34 | $45.73 | 2803 |
| 2022-04-22 | 46.41 | $45.77 | 11245 |
| 2022-04-21 | 46.47 | $45.81 | 42415 |
| 2022-04-20 | 46.54 | $45.86 | 5600 |
| 2022-04-19 | 46.62 | $45.78 | 6648 |
| 2022-04-18 | 46.70 | $46.03 | 29014 |
| 2022-04-14 | 46.78 | $46.11 | 500 |
| 2022-04-13 | 46.85 | $46.25 | 31912 |
| 2022-04-12 | 46.91 | $46.30 | 28500 |
| 2022-04-11 | 46.97 | $46.32 | 300 |
| 2022-04-08 | 47.04 | $46.42 | 58637 |
| 2022-04-07 | 47.11 | $46.51 | 18900 |
| 2022-04-06 | 47.17 | $46.60 | 3040 |
| 2022-04-05 | 47.23 | $46.76 | 1200 |
| 2022-04-04 | 47.28 | $46.92 | 723 |
| 2022-04-01 | 47.32 | $46.86 | 200 |
| 2022-03-31 | 47.36 | $46.89 | 7030 |
| 2022-03-30 | 47.41 | $46.89 | 6200 |
| 2022-03-29 | 47.47 | $46.79 | 1141 |
| 2022-03-28 | 47.54 | $46.82 | 3700 |
| 2022-03-25 | 47.62 | $46.87 | 4000 |
| 2022-03-24 | 47.69 | $47.01 | 9833 |
| 2022-03-23 | 47.77 | $47.15 | 300 |
| 2022-03-22 | 47.83 | $47.19 | 10300 |
| 2022-03-21 | 47.90 | $47.29 | 1000 |
| 2022-03-18 | 47.96 | $47.53 | 2640 |
| 2022-03-17 | 48.01 | $47.46 | 701 |
| 2022-03-16 | 48.07 | $47.37 | 33200 |
| 2022-03-15 | 48.14 | $47.36 | 14222 |
| 2022-03-14 | 48.22 | $47.47 | 7442 |
| 2022-03-11 | 48.30 | $47.78 | 11234 |
| 2022-03-10 | 48.36 | $47.90 | 700 |
| 2022-03-09 | 48.40 | $48.01 | 4248 |
| 2022-03-08 | 48.45 | $48.05 | 3000 |
| 2022-03-07 | 48.49 | $48.26 | 23700 |
| 2022-03-04 | 48.51 | $48.36 | 10300 |
| 2022-03-03 | 48.53 | $48.35 | 9636 |
| 2022-03-02 | 48.55 | $48.38 | 1038 |
| 2022-03-01 | 48.56 | $48.51 | 1014 |
| 2022-02-28 | 48.57 | $48.44 | 1100 |
| 2022-02-25 | 48.58 | $48.39 | 3429 |
| 2022-02-24 | 48.60 | $48.41 | 17500 |
| 2022-02-23 | 48.62 | $48.32 | 8840 |
| 2022-02-22 | 48.66 | $48.34 | 5319 |
| 2022-02-18 | 48.69 | $48.35 | 100 |
| 2022-02-17 | 48.72 | $48.32 | 3600 |
| 2022-02-16 | 48.77 | $48.23 | 3937 |
| 2022-02-15 | 48.82 | $48.24 | 1100 |
| 2022-02-14 | 48.89 | $48.27 | 5900 |
| 2022-02-11 | 48.95 | $48.39 | 70844 |
| 2022-02-10 | 49.01 | $48.49 | 2200 |
| 2022-02-09 | 49.06 | $48.70 | 214 |
| 2022-02-08 | 49.10 | $48.73 | 2700 |
| 2022-02-07 | 49.14 | $48.84 | 2945 |
| 2022-02-04 | 49.17 | $48.82 | 646 |
| 2022-02-03 | 49.21 | $48.89 | 19323 |
| 2022-02-02 | 49.24 | $48.88 | 8400 |
| 2022-02-01 | 49.28 | $48.75 | 3240 |
| 2022-01-31 | 49.34 | $48.67 | 2424 |
| 2022-01-28 | 49.41 | $48.75 | 410 |
| 2022-01-27 | 49.48 | $48.91 | 1329 |
| 2022-01-26 | 49.54 | $48.96 | 1503 |
| 2022-01-25 | 49.60 | $49.16 | 6400 |
| 2022-01-24 | 49.65 | $49.25 | 736 |
| 2022-01-21 | 49.69 | $49.35 | 5300 |
| 2022-01-20 | 49.72 | $49.44 | 1800 |
| 2022-01-19 | 49.75 | $49.49 | 6400 |
| 2022-01-18 | 49.78 | $49.49 | 1500 |
| 2022-01-14 | 49.81 | $49.56 | 500 |
| 2022-01-13 | 49.84 | $49.65 | 8538 |
| 2022-01-12 | 49.86 | $49.62 | 88800 |
| 2022-01-11 | 49.88 | $49.60 | 345 |
| 2022-01-10 | 49.91 | $49.63 | 2900 |
| 2022-01-07 | 49.94 | $49.78 | 6100 |
| 2022-01-06 | 49.96 | $49.84 | 4009 |
| 2022-01-05 | 49.97 | $49.87 | 4937 |
| 2022-01-04 | 49.98 | $49.95 | 2824 |
| 2022-01-03 | 49.98 | $49.95 | 2630 |
| 2021-12-31 | 49.99 | $49.99 | 4015 |
| 2021-12-30 | 49.99 | $50.02 | 3200 |
| 2021-12-29 | 49.98 | $49.98 | 2121 |
| 2021-12-28 | 49.98 | $50.00 | 22329 |
| 2021-12-27 | 49.98 | $50.00 | 1300 |
| 2021-12-23 | 49.98 | $50.03 | 2432 |
| 2021-12-22 | 49.97 | $50.02 | 1300 |
| 2021-12-21 | 49.97 | $49.96 | 3013 |
| 2021-12-20 | 49.97 | $50.00 | 700 |
| 2021-12-17 | 49.97 | $50.01 | 4600 |
| 2021-12-16 | 49.96 | $50.03 | 12409 |
| 2021-12-15 | 49.95 | $50.01 | 1728 |
| 2021-12-14 | 49.95 | $50.04 | 3547 |
| 2021-12-13 | 49.94 | $50.05 | 600 |
| 2021-12-10 | 49.93 | $50.01 | 3014 |
| 2021-12-09 | 49.92 | $49.94 | 1111 |
| 2021-12-08 | 49.91 | $49.94 | 1100 |
| 2021-12-07 | 49.91 | $49.94 | 200 |
| 2021-12-06 | 49.91 | $49.97 | 8200 |
| 2021-12-03 | 49.90 | $50.02 | 1446 |
| 2021-12-02 | 49.89 | $49.98 | 10030 |
| 2021-12-01 | 49.88 | $50.05 | 900 |
| 2021-11-30 | 49.86 | $49.98 | 319 |
| 2021-11-29 | 49.85 | $49.95 | 500 |
| 2021-11-26 | 49.84 | $49.97 | 2300 |
| 2021-11-24 | 49.83 | $49.83 | 600 |
| 2021-11-23 | 49.83 | $49.81 | 4100 |
| 2021-11-22 | 49.83 | $49.85 | 8716 |
| 2021-11-19 | 49.83 | $49.87 | 400 |
| 2021-11-18 | 49.82 | $49.84 | 200 |
| 2021-11-17 | 49.82 | $49.83 | 3900 |
| 2021-11-16 | 49.82 | $49.81 | 705 |
| 2021-11-15 | 49.82 | $49.89 | 300 |
| 2021-11-12 | 49.81 | $49.91 | 100 |
| 2021-11-11 | 49.80 | $49.87 | 3534 |
| 2021-11-10 | 49.79 | $49.91 | 931 |
| 2021-11-09 | 49.78 | $49.96 | 6826 |
| 2021-11-08 | 49.76 | $49.84 | 700 |
| 2021-11-05 | 49.76 | $49.90 | 1848 |
| 2021-11-04 | 49.74 | $49.77 | 1300 |
| 2021-11-03 | 49.74 | $49.70 | 800 |
| 2021-11-02 | 49.74 | $49.67 | 12200 |
| 2021-11-01 | 49.75 | $49.64 | 1800 |
| 2021-10-29 | 49.76 | $49.72 | 2000 |
| 2021-10-28 | 49.76 | $49.67 | 10409 |
| 2021-10-27 | 49.77 | $49.70 | 5623 |
| 2021-10-26 | 49.78 | $49.60 | 4000 |
| 2021-10-25 | 49.80 | $49.63 | 400 |
| 2021-10-22 | 49.82 | $49.63 | 1200 |
| 2021-10-21 | 49.84 | $49.64 | 700 |
| 2021-10-20 | 49.86 | $49.75 | 610 |
| 2021-10-19 | 49.87 | $49.76 | 815 |
| 2021-10-18 | 49.88 | $49.80 | 3023 |
| 2021-10-15 | 49.89 | $49.76 | 2846 |
| 2021-10-14 | 49.91 | $49.80 | 500 |
| 2021-10-13 | 49.92 | $49.76 | 239 |
| 2021-10-12 | 49.93 | $49.76 | 10001 |
| 2021-10-11 | 49.95 | $49.68 | 300 |
| 2021-10-08 | 49.98 | $49.74 | 1000 |
| 2021-10-07 | 50.01 | $49.78 | 3819 |
| 2021-10-06 | 50.03 | $49.83 | 308 |
| 2021-10-05 | 50.05 | $49.82 | 4200 |
| 2021-10-04 | 50.08 | $49.85 | 800 |
| 2021-10-01 | 50.10 | $49.87 | 710 |
| 2021-09-30 | 50.12 | $49.85 | 31041 |
| 2021-09-29 | 50.15 | $49.87 | 625 |
| 2021-09-28 | 50.18 | $49.92 | 3500 |
| 2021-09-27 | 50.21 | $50.07 | 1424 |
| 2021-09-24 | 50.22 | $50.10 | 540 |
| 2021-09-23 | 50.24 | $50.13 | 238 |
| 2021-09-22 | 50.25 | $50.24 | 115 |
| 2021-09-21 | 50.25 | $50.25 | 1225 |
| 2021-09-20 | 50.25 | $50.27 | 1649 |
| 2021-09-17 | 50.25 | $50.21 | 5700 |
| 2021-09-16 | 50.25 | $50.20 | 1800 |
| 2021-09-15 | 50.26 | $50.22 | 500 |
| 2021-09-14 | 50.26 | $50.24 | 4200 |
| 2021-09-13 | 50.26 | $50.24 | 10528 |
| 2021-09-10 | 50.27 | $50.21 | 400 |
| 2021-09-09 | 50.27 | $50.24 | 1100 |
| 2021-09-08 | 50.28 | $50.18 | 800 |
| 2021-09-07 | 50.29 | $50.07 | 17003 |
| 2021-09-03 | 50.31 | $50.18 | 7900 |
| 2021-09-02 | 50.32 | $50.26 | 2100 |
| 2021-09-01 | 50.33 | $50.24 | 2200 |
| 2021-08-31 | 50.34 | $50.28 | 10100 |
| 2021-08-30 | 50.34 | $50.30 | 800 |
| 2021-08-27 | 50.35 | $50.32 | 100 |
| 2021-08-26 | 50.35 | $50.28 | 2532 |
| 2021-08-25 | 50.36 | $50.27 | 6321 |
| 2021-08-24 | 50.37 | $50.30 | 632 |
| 2021-08-23 | 50.38 | $50.36 | 1141 |
| 2021-08-20 | 50.38 | $50.31 | 2300 |
| 2021-08-19 | 50.38 | $50.32 | 1000 |
| 2021-08-18 | 50.39 | $50.33 | 726 |
| 2021-08-17 | 50.40 | $50.32 | 400 |
| 2021-08-16 | 50.41 | $50.34 | 600 |
| 2021-08-13 | 50.41 | $50.33 | 400 |
| 2021-08-12 | 50.42 | $50.30 | 3100 |
| 2021-08-11 | 50.43 | $50.37 | 400 |
| 2021-08-10 | 50.44 | $50.37 | 600 |
| 2021-08-09 | 50.45 | $50.38 | 900 |
| 2021-08-06 | 50.45 | $50.37 | 713 |
| 2021-08-05 | 50.46 | $50.45 | 500 |
| 2021-08-04 | 50.47 | $50.48 | 9700 |
| 2021-08-03 | 50.46 | $50.47 | 100 |
| 2021-08-02 | 50.46 | $50.50 | 2800 |
| 2021-07-30 | 50.46 | $50.49 | 600 |
| 2021-07-29 | 50.46 | $50.50 | 13303 |
| 2021-07-28 | 50.45 | $50.54 | 440 |
| 2021-07-27 | 50.44 | $50.53 | 318 |
| 2021-07-26 | 50.43 | $50.51 | 226 |
| 2021-07-23 | 50.42 | $50.51 | 400 |
| 2021-07-22 | 50.42 | $50.54 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.22
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.84
Average
46.40
Maximum
50.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.22 | $45.87 | 6709 |
| 2026-07-17 | 46.27 | $45.91 | 21300 |
| 2026-07-16 | 46.31 | $45.89 | 12210 |
| 2026-07-15 | 46.36 | $46.04 | 16309 |
| 2026-07-14 | 46.40 | $46.17 | 7502 |
| 2026-07-13 | 46.43 | $46.19 | 39000 |
| 2026-07-10 | 46.45 | $46.25 | 6500 |
| 2026-07-09 | 46.47 | $46.28 | 6900 |
| 2026-07-08 | 46.49 | $46.27 | 13000 |
| 2026-07-07 | 46.51 | $46.38 | 3722 |
| 2026-07-06 | 46.51 | $46.63 | 2538 |
| 2026-07-02 | 46.50 | $46.61 | 39900 |
| 2026-07-01 | 46.48 | $46.58 | 1705 |
| 2026-06-30 | 46.47 | $46.59 | 5800 |
| 2026-06-29 | 46.46 | $46.56 | 8104 |
| 2026-06-26 | 46.44 | $46.54 | 7436 |
| 2026-06-25 | 46.43 | $46.52 | 2008 |
| 2026-06-24 | 46.42 | $46.51 | 2300 |
| 2026-06-23 | 46.41 | $46.45 | 2400 |
| 2026-06-22 | 46.40 | $46.48 | 5400 |
| 2026-06-18 | 46.38 | $46.47 | 1400 |
| 2026-06-17 | 46.36 | $46.36 | 4200 |
| 2026-06-16 | 46.35 | $46.42 | 80228 |
| 2026-06-15 | 46.34 | $46.39 | 23800 |
| 2026-06-12 | 46.32 | $46.35 | 8000 |
| 2026-06-11 | 46.30 | $46.40 | 3500 |
| 2026-06-10 | 46.28 | $46.33 | 5716 |
| 2026-06-09 | 46.27 | $46.42 | 1337 |
| 2026-06-08 | 46.24 | $46.37 | 7230 |
| 2026-06-05 | 46.23 | $46.37 | 6937 |
| 2026-06-04 | 46.21 | $46.41 | 28308 |
| 2026-06-03 | 46.18 | $46.48 | 3019 |
| 2026-06-02 | 46.15 | $46.45 | 4800 |
| 2026-06-01 | 46.12 | $46.38 | 7507 |
| 2026-05-29 | 46.10 | $46.37 | 14400 |
| 2026-05-28 | 46.08 | $46.30 | 7839 |
| 2026-05-27 | 46.07 | $46.12 | 28531 |
| 2026-05-26 | 46.07 | $46.20 | 12226 |
| 2026-05-22 | 46.07 | $45.91 | 15900 |
| 2026-05-21 | 46.10 | $45.90 | 28400 |
| 2026-05-20 | 46.13 | $45.86 | 6500 |
| 2026-05-19 | 46.17 | $45.77 | 3335 |
| 2026-05-18 | 46.22 | $45.83 | 14948 |
| 2026-05-15 | 46.27 | $45.87 | 7200 |
| 2026-05-14 | 46.31 | $46.20 | 9600 |
| 2026-05-13 | 46.33 | $46.13 | 16532 |
| 2026-05-12 | 46.35 | $46.22 | 2800 |
| 2026-05-11 | 46.36 | $46.29 | 7426 |
| 2026-05-08 | 46.36 | $46.34 | 11744 |
| 2026-05-07 | 46.36 | $46.31 | 8700 |
| 2026-05-06 | 46.37 | $46.34 | 6049 |
| 2026-05-05 | 46.36 | $46.35 | 10840 |
| 2026-05-04 | 46.36 | $46.35 | 17927 |
| 2026-05-01 | 46.35 | $46.37 | 5135 |
| 2026-04-30 | 46.34 | $46.38 | 13928 |
| 2026-04-29 | 46.32 | $46.37 | 14605 |
| 2026-04-28 | 46.31 | $46.46 | 7921 |
| 2026-04-27 | 46.28 | $46.51 | 12700 |
| 2026-04-24 | 46.24 | $46.47 | 6321 |
| 2026-04-23 | 46.20 | $46.45 | 17643 |
| 2026-04-22 | 46.16 | $46.31 | 2800 |
| 2026-04-21 | 46.13 | $46.32 | 13600 |
| 2026-04-20 | 46.09 | $46.36 | 12300 |
| 2026-04-17 | 46.05 | $46.33 | 22900 |
| 2026-04-16 | 46.02 | $46.21 | 2200 |
| 2026-04-15 | 45.99 | $46.21 | 12620 |
| 2026-04-14 | 45.97 | $46.23 | 40949 |
| 2026-04-13 | 45.94 | $46.18 | 17626 |
| 2026-04-10 | 45.92 | $46.11 | 10927 |
| 2026-04-09 | 45.91 | $46.24 | 13800 |
| 2026-04-08 | 45.88 | $46.08 | 11500 |
| 2026-04-07 | 45.87 | $45.88 | 4439 |
| 2026-04-06 | 45.89 | $45.97 | 3900 |
| 2026-04-02 | 45.90 | $45.97 | 7800 |
| 2026-04-01 | 45.91 | $45.86 | 11631 |
| 2026-03-31 | 45.94 | $45.80 | 25000 |
| 2026-03-30 | 45.97 | $45.55 | 28521 |
| 2026-03-27 | 46.04 | $45.43 | 25633 |
| 2026-03-26 | 46.13 | $45.63 | 8815 |
| 2026-03-25 | 46.20 | $45.74 | 4800 |
| 2026-03-24 | 46.27 | $45.66 | 9431 |
| 2026-03-23 | 46.36 | $45.91 | 41200 |
| 2026-03-20 | 46.43 | $45.83 | 8642 |
| 2026-03-19 | 46.51 | $46.19 | 5139 |
| 2026-03-18 | 46.55 | $46.34 | 26500 |
| 2026-03-17 | 46.59 | $46.38 | 9500 |
| 2026-03-16 | 46.63 | $46.37 | 10907 |
| 2026-03-13 | 46.67 | $46.31 | 8815 |
| 2026-03-12 | 46.71 | $46.24 | 3029 |
| 2026-03-11 | 46.77 | $46.40 | 14644 |
| 2026-03-10 | 46.81 | $46.49 | 22400 |
| 2026-03-09 | 46.85 | $46.55 | 10000 |
| 2026-03-06 | 46.88 | $46.59 | 22600 |
| 2026-03-05 | 46.91 | $46.64 | 9420 |
| 2026-03-04 | 46.93 | $46.79 | 6900 |
| 2026-03-03 | 46.94 | $46.78 | 4500 |
| 2026-03-02 | 46.95 | $47.01 | 8700 |
| 2026-02-27 | 46.94 | $47.12 | 6629 |
| 2026-02-26 | 46.91 | $47.10 | 6900 |
| 2026-02-25 | 46.88 | $47.04 | 4645 |
| 2026-02-24 | 46.86 | $47.02 | 10305 |
| 2026-02-23 | 46.84 | $46.98 | 8837 |
| 2026-02-20 | 46.81 | $46.97 | 4230 |
| 2026-02-19 | 46.79 | $46.93 | 6500 |
| 2026-02-18 | 46.77 | $46.87 | 7400 |
| 2026-02-17 | 46.75 | $46.93 | 3231 |
| 2026-02-13 | 46.72 | $46.87 | 10100 |
| 2026-02-12 | 46.70 | $46.85 | 2849 |
| 2026-02-11 | 46.68 | $46.75 | 14409 |
| 2026-02-10 | 46.67 | $46.80 | 4943 |
| 2026-02-09 | 46.65 | $46.77 | 3631 |
| 2026-02-06 | 46.63 | $46.68 | 4800 |
| 2026-02-05 | 46.62 | $46.70 | 6139 |
| 2026-02-04 | 46.61 | $46.77 | 2131 |
| 2026-02-03 | 46.58 | $46.74 | 1846 |
| 2026-02-02 | 46.56 | $46.71 | 6900 |
| 2026-01-30 | 46.54 | $46.67 | 5700 |
| 2026-01-29 | 46.52 | $46.64 | 9346 |
| 2026-01-28 | 46.51 | $46.63 | 3400 |
| 2026-01-27 | 46.49 | $46.59 | 9121 |
| 2026-01-26 | 46.47 | $46.53 | 5000 |
| 2026-01-23 | 46.46 | $46.52 | 8000 |
| 2026-01-22 | 46.44 | $46.48 | 23400 |
| 2026-01-21 | 46.43 | $46.47 | 17800 |
| 2026-01-20 | 46.42 | $46.38 | 9185 |
| 2026-01-16 | 46.41 | $46.53 | 14111 |
| 2026-01-15 | 46.39 | $46.56 | 805 |
| 2026-01-14 | 46.36 | $46.56 | 20714 |
| 2026-01-13 | 46.33 | $46.52 | 10717 |
| 2026-01-12 | 46.30 | $46.51 | 7801 |
| 2026-01-09 | 46.27 | $46.52 | 5429 |
| 2026-01-08 | 46.23 | $46.45 | 7335 |
| 2026-01-07 | 46.19 | $46.44 | 15209 |
| 2026-01-06 | 46.16 | $46.36 | 5816 |
| 2026-01-05 | 46.13 | $46.26 | 12104 |
| 2026-01-02 | 46.11 | $46.31 | 9100 |
| 2025-12-31 | 46.08 | $46.24 | 7000 |
| 2025-12-30 | 46.05 | $46.21 | 10223 |
| 2025-12-29 | 46.03 | $46.30 | 18800 |
| 2025-12-26 | 46.00 | $46.13 | 4126 |
| 2025-12-24 | 45.98 | $46.14 | 3620 |
| 2025-12-23 | 45.96 | $46.14 | 12325 |
| 2025-12-22 | 45.94 | $46.12 | 7500 |
| 2025-12-19 | 45.93 | $46.11 | 37624 |
| 2025-12-18 | 45.91 | $46.00 | 15700 |
| 2025-12-17 | 45.90 | $45.94 | 10117 |
| 2025-12-16 | 45.90 | $45.86 | 14437 |
| 2025-12-15 | 45.91 | $45.92 | 12200 |
| 2025-12-12 | 45.91 | $45.86 | 18813 |
| 2025-12-11 | 45.91 | $45.87 | 17711 |
| 2025-12-10 | 45.92 | $45.82 | 7016 |
| 2025-12-09 | 45.93 | $45.88 | 28300 |
| 2025-12-08 | 45.93 | $45.85 | 27848 |
| 2025-12-05 | 45.94 | $45.91 | 4506 |
| 2025-12-04 | 45.94 | $45.88 | 2340 |
| 2025-12-03 | 45.95 | $45.88 | 5600 |
| 2025-12-02 | 45.95 | $45.87 | 3000 |
| 2025-12-01 | 45.96 | $45.89 | 926 |
| 2025-11-28 | 45.96 | $46.11 | 2244 |
| 2025-11-26 | 45.94 | $46.11 | 2309 |
| 2025-11-25 | 45.93 | $46.03 | 12238 |
| 2025-11-24 | 45.92 | $46.07 | 18100 |
| 2025-11-21 | 45.91 | $45.97 | 3900 |
| 2025-11-20 | 45.90 | $45.94 | 3500 |
| 2025-11-19 | 45.91 | $45.86 | 2300 |
| 2025-11-18 | 45.92 | $45.92 | 4200 |
| 2025-11-17 | 45.93 | $45.86 | 19147 |
| 2025-11-14 | 45.94 | $45.79 | 1600 |
| 2025-11-13 | 45.96 | $45.86 | 3600 |
| 2025-11-12 | 45.98 | $45.91 | 7700 |
| 2025-11-11 | 45.99 | $45.99 | 6600 |
| 2025-11-10 | 45.99 | $45.87 | 13600 |
| 2025-11-07 | 46.01 | $45.86 | 5738 |
| 2025-11-06 | 46.02 | $45.87 | 7900 |
| 2025-11-05 | 46.03 | $45.78 | 5100 |
| 2025-11-04 | 46.05 | $45.90 | 1400 |
| 2025-11-03 | 46.06 | $45.96 | 24733 |
| 2025-10-31 | 46.06 | $46.03 | 1123 |
| 2025-10-30 | 46.05 | $46.01 | 4526 |
| 2025-10-29 | 46.05 | $46.12 | 7821 |
| 2025-10-28 | 46.02 | $46.19 | 3300 |
| 2025-10-27 | 45.99 | $46.25 | 13020 |
| 2025-10-24 | 45.95 | $46.18 | 1620 |
| 2025-10-23 | 45.91 | $46.15 | 10400 |
| 2025-10-22 | 45.88 | $46.17 | 9400 |
| 2025-10-21 | 45.83 | $46.14 | 702 |
| 2025-10-20 | 45.79 | $46.10 | 8600 |
| 2025-10-17 | 45.75 | $46.07 | 4600 |
| 2025-10-16 | 45.71 | $46.05 | 6100 |
| 2025-10-15 | 45.67 | $45.88 | 7349 |
| 2025-10-14 | 45.65 | $45.86 | 13703 |
| 2025-10-13 | 45.62 | $45.83 | 13300 |
| 2025-10-10 | 45.60 | $45.66 | 25334 |
| 2025-10-09 | 45.60 | $45.69 | 1600 |
| 2025-10-08 | 45.59 | $45.67 | 9300 |
| 2025-10-07 | 45.58 | $45.66 | 4913 |
| 2025-10-06 | 45.57 | $45.58 | 8314 |
| 2025-10-03 | 45.56 | $45.55 | 3400 |
| 2025-10-02 | 45.55 | $45.51 | 2900 |
| 2025-10-01 | 45.55 | $45.53 | 1000 |
| 2025-09-30 | 45.53 | $45.60 | 6119 |
| 2025-09-29 | 45.50 | $45.59 | 837 |
| 2025-09-26 | 45.47 | $45.49 | 7800 |
| 2025-09-25 | 45.44 | $45.49 | 1335 |
| 2025-09-24 | 45.41 | $45.54 | 2926 |
| 2025-09-23 | 45.37 | $45.62 | 4339 |
| 2025-09-22 | 45.31 | $45.64 | 5700 |
| 2025-09-19 | 45.24 | $45.63 | 2302 |
| 2025-09-18 | 45.17 | $45.67 | 3906 |
| 2025-09-17 | 45.09 | $45.71 | 4000 |
| 2025-09-16 | 44.99 | $45.64 | 4700 |
| 2025-09-15 | 44.90 | $45.61 | 8049 |
| 2025-09-12 | 44.80 | $45.50 | 9817 |
| 2025-09-11 | 44.71 | $45.50 | 8300 |
| 2025-09-10 | 44.62 | $45.32 | 1540 |
| 2025-09-09 | 44.53 | $45.14 | 7922 |
| 2025-09-08 | 44.46 | $45.16 | 3500 |
| 2025-09-05 | 44.39 | $44.84 | 9700 |
| 2025-09-04 | 44.34 | $44.46 | 23000 |
| 2025-09-03 | 44.33 | $44.34 | 2400 |
| 2025-09-02 | 44.33 | $44.20 | 3403 |
| 2025-08-29 | 44.34 | $44.41 | 1236 |
| 2025-08-28 | 44.33 | $44.41 | 9300 |
| 2025-08-27 | 44.32 | $44.39 | 1600 |
| 2025-08-26 | 44.31 | $44.36 | 24205 |
| 2025-08-25 | 44.30 | $44.33 | 8848 |
| 2025-08-22 | 44.30 | $44.25 | 17910 |
| 2025-08-21 | 44.30 | $44.20 | 6700 |
| 2025-08-20 | 44.30 | $44.29 | 8718 |
| 2025-08-19 | 44.30 | $44.32 | 1900 |
| 2025-08-18 | 44.29 | $44.31 | 3300 |
| 2025-08-15 | 44.27 | $44.31 | 7000 |
| 2025-08-14 | 44.26 | $44.34 | 2600 |
| 2025-08-13 | 44.25 | $44.43 | 18041 |
| 2025-08-12 | 44.22 | $44.39 | 13825 |
| 2025-08-11 | 44.20 | $44.37 | 5144 |
| 2025-08-08 | 44.17 | $44.27 | 2900 |
| 2025-08-07 | 44.16 | $44.31 | 2000 |
| 2025-08-06 | 44.15 | $44.28 | 17200 |
| 2025-08-05 | 44.13 | $44.33 | 25900 |
| 2025-08-04 | 44.12 | $44.31 | 1800 |
| 2025-08-01 | 44.11 | $44.28 | 10829 |
| 2025-07-31 | 44.10 | $44.11 | 26100 |
| 2025-07-30 | 44.11 | $44.03 | 15200 |
| 2025-07-29 | 44.13 | $44.21 | 24500 |
| 2025-07-28 | 44.13 | $44.01 | 18200 |
| 2025-07-25 | 44.16 | $44.03 | 1000 |
| 2025-07-24 | 44.19 | $43.97 | 32230 |
| 2025-07-23 | 44.22 | $43.91 | 7101 |
| 2025-07-22 | 44.27 | $44.02 | 2600 |
| 2025-07-21 | 44.31 | $44.02 | 11525 |
| 2025-07-18 | 44.35 | $43.95 | 4245 |
| 2025-07-17 | 44.40 | $44.03 | 17813 |
| 2025-07-16 | 44.44 | $44.14 | 2706 |
| 2025-07-15 | 44.47 | $44.27 | 10706 |
| 2025-07-14 | 44.50 | $44.26 | 10443 |
| 2025-07-11 | 44.52 | $44.35 | 10100 |
| 2025-07-10 | 44.54 | $44.52 | 2618 |
| 2025-07-09 | 44.54 | $44.53 | 2600 |
| 2025-07-08 | 44.53 | $44.49 | 9049 |
| 2025-07-07 | 44.53 | $44.52 | 21200 |
| 2025-07-03 | 44.53 | $44.42 | 3133 |
| 2025-07-02 | 44.53 | $44.48 | 6100 |
| 2025-07-01 | 44.53 | $44.63 | 17116 |
| 2025-06-30 | 44.51 | $44.76 | 4326 |
| 2025-06-27 | 44.48 | $44.56 | 7215 |
| 2025-06-26 | 44.47 | $44.63 | 4100 |
| 2025-06-25 | 44.45 | $44.53 | 4504 |
| 2025-06-24 | 44.44 | $44.58 | 4639 |
| 2025-06-23 | 44.43 | $44.58 | 1200 |
| 2025-06-20 | 44.41 | $44.49 | 7100 |
| 2025-06-18 | 44.41 | $44.47 | 1434 |
| 2025-06-17 | 44.40 | $44.57 | 4000 |
| 2025-06-16 | 44.39 | $44.46 | 9717 |
| 2025-06-13 | 44.39 | $44.43 | 1700 |
| 2025-06-12 | 44.40 | $44.38 | 17705 |
| 2025-06-11 | 44.41 | $44.36 | 29800 |
| 2025-06-10 | 44.42 | $44.29 | 4608 |
| 2025-06-09 | 44.44 | $44.28 | 32500 |
| 2025-06-06 | 44.47 | $44.19 | 7605 |
| 2025-06-05 | 44.51 | $44.35 | 56300 |
| 2025-06-04 | 44.53 | $44.33 | 77000 |
| 2025-06-03 | 44.56 | $44.26 | 5826 |
| 2025-06-02 | 44.60 | $44.28 | 12900 |
| 2025-05-30 | 44.64 | $44.59 | 10509 |
| 2025-05-29 | 44.65 | $44.63 | 1700 |
| 2025-05-28 | 44.66 | $44.61 | 6700 |
| 2025-05-27 | 44.67 | $44.64 | 7505 |
| 2025-05-23 | 44.67 | $44.46 | 1000 |
| 2025-05-22 | 44.70 | $44.42 | 16900 |
| 2025-05-21 | 44.73 | $44.46 | 19439 |
| 2025-05-20 | 44.75 | $44.77 | 11619 |
| 2025-05-19 | 44.74 | $44.81 | 2300 |
| 2025-05-16 | 44.72 | $44.71 | 54000 |
| 2025-05-15 | 44.71 | $44.79 | 11400 |
| 2025-05-14 | 44.68 | $44.59 | 6013 |
| 2025-05-13 | 44.68 | $44.76 | 6800 |
| 2025-05-12 | 44.66 | $44.69 | 19511 |
| 2025-05-09 | 44.64 | $44.79 | 4800 |
| 2025-05-08 | 44.61 | $44.86 | 10321 |
| 2025-05-07 | 44.56 | $44.86 | 1600 |
| 2025-05-06 | 44.51 | $44.79 | 53900 |
| 2025-05-05 | 44.46 | $44.65 | 3602 |
| 2025-05-02 | 44.43 | $44.71 | 4403 |
| 2025-05-01 | 44.40 | $44.81 | 13407 |
| 2025-04-30 | 44.36 | $44.96 | 105221 |
| 2025-04-29 | 44.31 | $44.79 | 4000 |
| 2025-04-28 | 44.28 | $44.72 | 22641 |
| 2025-04-25 | 44.26 | $44.51 | 1230 |
| 2025-04-24 | 44.26 | $44.25 | 70800 |
| 2025-04-23 | 44.30 | $44.03 | 15300 |
| 2025-04-22 | 44.36 | $43.91 | 32531 |
| 2025-04-21 | 44.44 | $43.91 | 9720 |
| 2025-04-17 | 44.53 | $44.32 | 56429 |
| 2025-04-16 | 44.59 | $44.38 | 60328 |
| 2025-04-15 | 44.65 | $44.61 | 133702 |
| 2025-04-14 | 44.70 | $44.19 | 154636 |
| 2025-04-11 | 44.79 | $43.44 | 21100 |
| 2025-04-10 | 44.97 | $43.86 | 51617 |
| 2025-04-09 | 45.11 | $43.60 | 779200 |
| 2025-04-08 | 45.29 | $43.61 | 117500 |
| 2025-04-07 | 45.48 | $44.43 | 21000 |
| 2025-04-04 | 45.60 | $45.65 | 4400 |
| 2025-04-03 | 45.60 | $45.67 | 6700 |
| 2025-04-02 | 45.61 | $45.44 | 2022 |
| 2025-04-01 | 45.64 | $45.53 | 5100 |
| 2025-03-31 | 45.67 | $45.49 | 21234 |
| 2025-03-28 | 45.70 | $45.39 | 2507 |
| 2025-03-27 | 45.76 | $45.11 | 17903 |
| 2025-03-26 | 45.84 | $45.28 | 22900 |
| 2025-03-25 | 45.92 | $45.66 | 2300 |
| 2025-03-24 | 45.96 | $45.77 | 5200 |
| 2025-03-21 | 46.00 | $45.94 | 700 |
| 2025-03-20 | 46.02 | $45.96 | 9300 |
| 2025-03-19 | 46.04 | $45.89 | 4834 |
| 2025-03-18 | 46.07 | $45.85 | 8204 |
| 2025-03-17 | 46.11 | $45.77 | 16100 |
| 2025-03-14 | 46.15 | $45.71 | 22501 |
| 2025-03-13 | 46.20 | $45.75 | 2000 |
| 2025-03-12 | 46.25 | $45.78 | 7036 |
| 2025-03-11 | 46.30 | $45.98 | 2937 |
| 2025-03-10 | 46.33 | $46.14 | 14800 |
| 2025-03-07 | 46.35 | $46.03 | 35200 |
| 2025-03-06 | 46.38 | $46.15 | 8126 |
| 2025-03-05 | 46.40 | $46.29 | 16800 |
| 2025-03-04 | 46.40 | $46.37 | 2700 |
| 2025-03-03 | 46.39 | $46.50 | 2900 |
| 2025-02-28 | 46.38 | $46.65 | 3720 |
| 2025-02-27 | 46.34 | $46.57 | 2405 |
| 2025-02-26 | 46.31 | $46.66 | 11700 |
| 2025-02-25 | 46.27 | $46.60 | 1630 |
| 2025-02-24 | 46.24 | $46.42 | 2731 |
| 2025-02-21 | 46.22 | $46.44 | 13200 |
| 2025-02-20 | 46.20 | $46.29 | 15206 |
| 2025-02-19 | 46.19 | $46.13 | 108211 |
| 2025-02-18 | 46.19 | $46.15 | 4248 |
| 2025-02-14 | 46.19 | $46.25 | 45611 |
| 2025-02-13 | 46.19 | $46.17 | 6200 |
| 2025-02-12 | 46.18 | $45.94 | 12907 |
| 2025-02-11 | 46.20 | $46.21 | 4000 |
| 2025-02-10 | 46.19 | $46.13 | 8100 |
| 2025-02-07 | 46.18 | $46.24 | 4306 |
| 2025-02-06 | 46.16 | $46.34 | 15105 |
| 2025-02-05 | 46.14 | $46.35 | 6200 |
| 2025-02-04 | 46.11 | $46.18 | 7100 |
| 2025-02-03 | 46.09 | $46.18 | 41810 |
| 2025-01-31 | 46.08 | $46.24 | 20400 |
| 2025-01-30 | 46.06 | $46.27 | 7800 |
| 2025-01-29 | 46.04 | $46.21 | 19631 |
| 2025-01-28 | 46.02 | $46.26 | 1904 |
| 2025-01-27 | 45.99 | $46.26 | 3600 |
| 2025-01-24 | 45.97 | $46.06 | 16800 |
| 2025-01-23 | 45.96 | $46.03 | 1600 |
| 2025-01-22 | 45.96 | $46.14 | 10500 |
| 2025-01-21 | 45.94 | $46.10 | 16400 |
| 2025-01-17 | 45.93 | $46.00 | 4003 |
| 2025-01-16 | 45.92 | $45.85 | 4700 |
| 2025-01-15 | 45.94 | $45.76 | 29400 |
| 2025-01-14 | 45.97 | $45.56 | 18200 |
| 2025-01-13 | 46.02 | $45.60 | 28900 |
| 2025-01-10 | 46.07 | $45.76 | 11517 |
| 2025-01-08 | 46.11 | $45.94 | 13400 |
| 2025-01-07 | 46.15 | $46.14 | 8000 |
| 2025-01-06 | 46.16 | $46.19 | 19519 |
| 2025-01-03 | 46.17 | $46.17 | 8818 |
| 2025-01-02 | 46.19 | $46.22 | 38500 |
| 2024-12-31 | 46.21 | $46.14 | 51125 |
| 2024-12-30 | 46.24 | $46.15 | 24300 |
| 2024-12-27 | 46.27 | $45.99 | 13844 |
| 2024-12-26 | 46.32 | $46.00 | 38903 |
| 2024-12-24 | 46.38 | $45.99 | 5000 |
| 2024-12-23 | 46.43 | $45.98 | 9200 |
| 2024-12-20 | 46.50 | $45.95 | 19722 |
| 2024-12-19 | 46.56 | $45.81 | 30028 |
| 2024-12-18 | 46.65 | $46.05 | 13100 |
| 2024-12-17 | 46.71 | $46.29 | 38941 |
| 2024-12-16 | 46.75 | $46.56 | 9900 |
| 2024-12-13 | 46.77 | $46.50 | 8340 |
| 2024-12-12 | 46.79 | $46.62 | 19830 |
| 2024-12-11 | 46.79 | $46.75 | 18046 |
| 2024-12-10 | 46.78 | $46.78 | 3222 |
| 2024-12-09 | 46.77 | $46.90 | 3120 |
| 2024-12-06 | 46.74 | $46.94 | 5322 |
| 2024-12-05 | 46.71 | $46.92 | 5900 |
| 2024-12-04 | 46.67 | $46.93 | 5930 |
| 2024-12-03 | 46.62 | $46.88 | 6800 |
| 2024-12-02 | 46.58 | $46.84 | 9905 |
| 2024-11-29 | 46.54 | $46.93 | 2700 |
| 2024-11-27 | 46.49 | $46.84 | 12620 |
| 2024-11-26 | 46.44 | $46.75 | 6945 |
| 2024-11-25 | 46.40 | $46.77 | 6300 |
| 2024-11-22 | 46.35 | $46.59 | 2800 |
| 2024-11-21 | 46.32 | $46.56 | 19021 |
| 2024-11-20 | 46.29 | $46.45 | 10626 |
| 2024-11-19 | 46.27 | $46.51 | 2000 |
| 2024-11-18 | 46.25 | $46.42 | 900 |
| 2024-11-15 | 46.23 | $46.40 | 10212 |
| 2024-11-14 | 46.22 | $46.27 | 4800 |
| 2024-11-13 | 46.22 | $46.26 | 5110 |
| 2024-11-12 | 46.22 | $46.24 | 7200 |
| 2024-11-11 | 46.23 | $46.33 | 5641 |
| 2024-11-08 | 46.23 | $46.37 | 8400 |
| 2024-11-07 | 46.22 | $45.96 | 23900 |
| 2024-11-06 | 46.26 | $45.75 | 3800 |
| 2024-11-05 | 46.33 | $46.32 | 2341 |
| 2024-11-04 | 46.34 | $46.28 | 8842 |
| 2024-11-01 | 46.35 | $46.12 | 1100 |
| 2024-10-31 | 46.39 | $46.22 | 7339 |
| 2024-10-30 | 46.41 | $46.28 | 1600 |
| 2024-10-29 | 46.44 | $46.27 | 17100 |
| 2024-10-28 | 46.47 | $46.28 | 19500 |
| 2024-10-25 | 46.50 | $46.26 | 1600 |
| 2024-10-24 | 46.53 | $46.16 | 14000 |
| 2024-10-23 | 46.58 | $46.11 | 5100 |
| 2024-10-22 | 46.64 | $46.37 | 4931 |
| 2024-10-21 | 46.67 | $46.59 | 2010 |
| 2024-10-18 | 46.69 | $46.63 | 53900 |
| 2024-10-17 | 46.70 | $46.69 | 5949 |
| 2024-10-16 | 46.70 | $46.66 | 13300 |
| 2024-10-15 | 46.71 | $46.65 | 11600 |
| 2024-10-14 | 46.72 | $46.54 | 6811 |
| 2024-10-11 | 46.75 | $46.61 | 16526 |
| 2024-10-10 | 46.76 | $46.60 | 1400 |
| 2024-10-09 | 46.78 | $46.58 | 2415 |
| 2024-10-08 | 46.80 | $46.64 | 1846 |
| 2024-10-07 | 46.82 | $46.60 | 9748 |
| 2024-10-04 | 46.84 | $46.72 | 13300 |
| 2024-10-03 | 46.85 | $46.87 | 2530 |
| 2024-10-02 | 46.84 | $46.89 | 4222 |
| 2024-10-01 | 46.84 | $46.89 | 8300 |
| 2024-09-30 | 46.82 | $46.94 | 4200 |
| 2024-09-27 | 46.81 | $46.95 | 2200 |
| 2024-09-26 | 46.79 | $46.84 | 1640 |
| 2024-09-25 | 46.77 | $46.85 | 7425 |
| 2024-09-24 | 46.76 | $46.87 | 7014 |
| 2024-09-23 | 46.74 | $46.86 | 1300 |
| 2024-09-20 | 46.72 | $46.77 | 58129 |
| 2024-09-19 | 46.71 | $46.74 | 1300 |
| 2024-09-18 | 46.70 | $46.69 | 9400 |
| 2024-09-17 | 46.69 | $46.79 | 10000 |
| 2024-09-16 | 46.68 | $46.81 | 20600 |
| 2024-09-13 | 46.65 | $46.84 | 3312 |
| 2024-09-12 | 46.63 | $46.80 | 5533 |
| 2024-09-11 | 46.60 | $46.78 | 1400 |
| 2024-09-10 | 46.58 | $46.81 | 5200 |
| 2024-09-09 | 46.55 | $46.72 | 6628 |
| 2024-09-06 | 46.53 | $46.70 | 7900 |
| 2024-09-05 | 46.51 | $46.67 | 39300 |
| 2024-09-04 | 46.49 | $46.61 | 16800 |
| 2024-09-03 | 46.47 | $46.54 | 7400 |
| 2024-08-30 | 46.47 | $46.47 | 2700 |
| 2024-08-29 | 46.47 | $46.48 | 7600 |
| 2024-08-28 | 46.47 | $46.46 | 2303 |
| 2024-08-27 | 46.47 | $46.49 | 1800 |
| 2024-08-26 | 46.46 | $46.51 | 3900 |
| 2024-08-23 | 46.46 | $46.56 | 5018 |
| 2024-08-22 | 46.45 | $46.39 | 5300 |
| 2024-08-21 | 46.45 | $46.49 | 5400 |
| 2024-08-20 | 46.45 | $46.56 | 24032 |
| 2024-08-19 | 46.44 | $46.42 | 3230 |
| 2024-08-16 | 46.44 | $46.39 | 8100 |
| 2024-08-15 | 46.44 | $46.35 | 7200 |
| 2024-08-14 | 46.45 | $46.46 | 2100 |
| 2024-08-13 | 46.45 | $46.44 | 3600 |
| 2024-08-12 | 46.45 | $46.40 | 5500 |
| 2024-08-09 | 46.45 | $46.43 | 6000 |
| 2024-08-08 | 46.45 | $46.34 | 9100 |
| 2024-08-07 | 46.46 | $46.48 | 9040 |
| 2024-08-06 | 46.46 | $46.61 | 11618 |
| 2024-08-05 | 46.44 | $46.64 | 7800 |
| 2024-08-02 | 46.42 | $46.64 | 6400 |
| 2024-08-01 | 46.39 | $46.39 | 7200 |
| 2024-07-31 | 46.39 | $46.43 | 4400 |
| 2024-07-30 | 46.38 | $46.34 | 3126 |
| 2024-07-29 | 46.38 | $46.36 | 2000 |
| 2024-07-26 | 46.38 | $46.39 | 5919 |
| 2024-07-25 | 46.37 | $46.37 | 15800 |
| 2024-07-24 | 46.37 | $46.33 | 17900 |
| 2024-07-23 | 46.37 | $46.41 | 4800 |
| 2024-07-22 | 46.36 | $46.38 | 3500 |
| 2024-07-19 | 46.35 | $46.41 | 26500 |
| 2024-07-18 | 46.34 | $46.45 | 2238 |
| 2024-07-17 | 46.32 | $46.46 | 3435 |
| 2024-07-16 | 46.30 | $46.47 | 4000 |
| 2024-07-15 | 46.28 | $46.37 | 10206 |
| 2024-07-12 | 46.27 | $46.52 | 5542 |
| 2024-07-11 | 46.25 | $46.42 | 7204 |
| 2024-07-10 | 46.23 | $46.25 | 53225 |
| 2024-07-09 | 46.23 | $46.31 | 10147 |
| 2024-07-08 | 46.21 | $46.32 | 4900 |
| 2024-07-05 | 46.20 | $46.30 | 51809 |
| 2024-07-03 | 46.19 | $46.22 | 4900 |
| 2024-07-02 | 46.18 | $46.06 | 5622 |
| 2024-07-01 | 46.19 | $46.01 | 6039 |
| 2024-06-28 | 46.20 | $46.14 | 12810 |
| 2024-06-27 | 46.20 | $46.27 | 10700 |
| 2024-06-26 | 46.18 | $46.18 | 2733 |
| 2024-06-25 | 46.17 | $46.33 | 8300 |
| 2024-06-24 | 46.15 | $46.32 | 5621 |
| 2024-06-21 | 46.12 | $46.25 | 3100 |
| 2024-06-20 | 46.10 | $46.22 | 1900 |
| 2024-06-18 | 46.08 | $46.23 | 9000 |
| 2024-06-17 | 46.06 | $46.17 | 16200 |
| 2024-06-14 | 46.04 | $46.32 | 12526 |
| 2024-06-13 | 46.02 | $46.33 | 2243 |
| 2024-06-12 | 45.99 | $46.22 | 9824 |
| 2024-06-11 | 45.97 | $46.05 | 4746 |
| 2024-06-10 | 45.97 | $45.97 | 3300 |
| 2024-06-07 | 45.98 | $45.97 | 14100 |
| 2024-06-06 | 45.99 | $46.11 | 1700 |
| 2024-06-05 | 45.99 | $46.00 | 10304 |
| 2024-06-04 | 46.00 | $45.91 | 12800 |
| 2024-06-03 | 46.02 | $45.85 | 6100 |
| 2024-05-31 | 46.05 | $45.85 | 3400 |
| 2024-05-30 | 46.08 | $45.80 | 930 |
| 2024-05-29 | 46.12 | $45.75 | 4936 |
| 2024-05-28 | 46.16 | $45.86 | 7000 |
| 2024-05-24 | 46.19 | $45.89 | 4717 |
| 2024-05-23 | 46.22 | $45.91 | 2500 |
| 2024-05-22 | 46.25 | $46.00 | 5400 |
| 2024-05-21 | 46.28 | $46.17 | 8100 |
| 2024-05-20 | 46.28 | $46.21 | 9700 |
| 2024-05-17 | 46.29 | $46.27 | 3524 |
| 2024-05-16 | 46.28 | $46.37 | 3100 |
| 2024-05-15 | 46.27 | $46.41 | 20203 |
| 2024-05-14 | 46.25 | $46.34 | 4200 |
| 2024-05-13 | 46.24 | $46.36 | 2600 |
| 2024-05-10 | 46.22 | $46.33 | 3100 |
| 2024-05-09 | 46.21 | $46.37 | 3300 |
| 2024-05-08 | 46.19 | $46.37 | 3300 |
| 2024-05-07 | 46.17 | $46.36 | 4841 |
| 2024-05-06 | 46.15 | $46.22 | 2629 |
| 2024-05-03 | 46.14 | $46.21 | 4031 |
| 2024-05-02 | 46.14 | $46.11 | 8600 |
| 2024-05-01 | 46.14 | $46.05 | 2904 |
| 2024-04-30 | 46.15 | $46.11 | 1808 |
| 2024-04-29 | 46.16 | $46.16 | 15900 |
| 2024-04-26 | 46.16 | $46.12 | 3400 |
| 2024-04-25 | 46.17 | $46.00 | 10013 |
| 2024-04-24 | 46.19 | $46.18 | 3145 |
| 2024-04-23 | 46.19 | $46.22 | 3400 |
| 2024-04-22 | 46.20 | $46.20 | 4808 |
| 2024-04-19 | 46.21 | $46.22 | 3300 |
| 2024-04-18 | 46.22 | $46.17 | 5500 |
| 2024-04-17 | 46.23 | $46.25 | 3300 |
| 2024-04-16 | 46.24 | $46.11 | 3814 |
| 2024-04-15 | 46.27 | $46.11 | 9800 |
| 2024-04-12 | 46.30 | $46.19 | 5123 |
| 2024-04-11 | 46.32 | $46.08 | 4814 |
| 2024-04-10 | 46.35 | $46.01 | 15816 |
| 2024-04-09 | 46.40 | $46.26 | 9500 |
| 2024-04-08 | 46.42 | $46.21 | 1300 |
| 2024-04-05 | 46.45 | $46.19 | 3527 |
| 2024-04-04 | 46.49 | $46.28 | 3602 |
| 2024-04-03 | 46.51 | $46.17 | 4300 |
| 2024-04-02 | 46.55 | $46.22 | 18421 |
| 2024-04-01 | 46.59 | $46.36 | 10200 |
| 2024-03-28 | 46.61 | $46.57 | 6800 |
| 2024-03-27 | 46.61 | $46.64 | 11700 |
| 2024-03-26 | 46.61 | $46.57 | 3800 |
| 2024-03-25 | 46.62 | $46.61 | 3549 |
| 2024-03-22 | 46.62 | $46.63 | 7932 |
| 2024-03-21 | 46.62 | $46.60 | 8100 |
| 2024-03-20 | 46.62 | $46.60 | 3143 |
| 2024-03-19 | 46.62 | $46.61 | 2400 |
| 2024-03-18 | 46.62 | $46.60 | 5900 |
| 2024-03-15 | 46.62 | $46.60 | 1448 |
| 2024-03-14 | 46.62 | $46.60 | 4316 |
| 2024-03-13 | 46.62 | $46.68 | 807 |
| 2024-03-12 | 46.61 | $46.65 | 3700 |
| 2024-03-11 | 46.61 | $46.72 | 5700 |
| 2024-03-08 | 46.60 | $46.66 | 3300 |
| 2024-03-07 | 46.59 | $46.67 | 6700 |
| 2024-03-06 | 46.58 | $46.50 | 5500 |
| 2024-03-05 | 46.59 | $46.55 | 2504 |
| 2024-03-04 | 46.59 | $46.45 | 4600 |
| 2024-03-01 | 46.60 | $46.52 | 1347 |
| 2024-02-29 | 46.61 | $46.66 | 6924 |
| 2024-02-28 | 46.60 | $46.74 | 61800 |
| 2024-02-27 | 46.59 | $46.64 | 4521 |
| 2024-02-26 | 46.59 | $46.72 | 24424 |
| 2024-02-23 | 46.57 | $46.63 | 6000 |
| 2024-02-22 | 46.57 | $46.55 | 43900 |
| 2024-02-21 | 46.57 | $46.59 | 2400 |
| 2024-02-20 | 46.57 | $46.58 | 4838 |
| 2024-02-16 | 46.58 | $46.58 | 5314 |
| 2024-02-15 | 46.58 | $46.57 | 4200 |
| 2024-02-14 | 46.58 | $46.55 | 4147 |
| 2024-02-13 | 46.59 | $46.44 | 3300 |
| 2024-02-12 | 46.60 | $46.63 | 3300 |
| 2024-02-09 | 46.60 | $46.53 | 1341 |
| 2024-02-08 | 46.62 | $46.55 | 2824 |
| 2024-02-07 | 46.63 | $46.50 | 2900 |
| 2024-02-06 | 46.65 | $46.51 | 8400 |
| 2024-02-05 | 46.66 | $46.47 | 17900 |
| 2024-02-02 | 46.69 | $46.62 | 1900 |
| 2024-02-01 | 46.70 | $46.79 | 14836 |
| 2024-01-31 | 46.69 | $46.80 | 1810 |
| 2024-01-30 | 46.69 | $46.66 | 9848 |
| 2024-01-29 | 46.70 | $46.73 | 4118 |
| 2024-01-26 | 46.70 | $46.59 | 17100 |
| 2024-01-25 | 46.72 | $46.63 | 7001 |
| 2024-01-24 | 46.73 | $46.54 | 10346 |
| 2024-01-23 | 46.76 | $46.55 | 6941 |
| 2024-01-22 | 46.78 | $46.65 | 6500 |
| 2024-01-19 | 46.80 | $46.56 | 3800 |
| 2024-01-18 | 46.82 | $46.67 | 7600 |
| 2024-01-17 | 46.84 | $46.73 | 7323 |
| 2024-01-16 | 46.84 | $46.83 | 14500 |
| 2024-01-12 | 46.84 | $46.88 | 4706 |
| 2024-01-11 | 46.83 | $46.90 | 16500 |
| 2024-01-10 | 46.82 | $46.77 | 10900 |
| 2024-01-09 | 46.82 | $46.88 | 3300 |
| 2024-01-08 | 46.80 | $46.92 | 3100 |
| 2024-01-05 | 46.78 | $46.79 | 9149 |
| 2024-01-04 | 46.77 | $46.83 | 8000 |
| 2024-01-03 | 46.75 | $46.92 | 5540 |
| 2024-01-02 | 46.72 | $46.83 | 13211 |
| 2023-12-29 | 46.70 | $46.88 | 8700 |
| 2023-12-28 | 46.67 | $46.81 | 18200 |
| 2023-12-27 | 46.64 | $46.90 | 12501 |
| 2023-12-26 | 46.60 | $46.81 | 11036 |
| 2023-12-22 | 46.56 | $46.72 | 26500 |
| 2023-12-21 | 46.52 | $46.79 | 13706 |
| 2023-12-20 | 46.48 | $46.83 | 3843 |
| 2023-12-19 | 46.42 | $46.72 | 23100 |
| 2023-12-18 | 46.37 | $46.70 | 2300 |
| 2023-12-15 | 46.32 | $46.62 | 19948 |
| 2023-12-14 | 46.27 | $46.65 | 16026 |
| 2023-12-13 | 46.21 | $46.54 | 8816 |
| 2023-12-12 | 46.15 | $46.37 | 8600 |
| 2023-12-11 | 46.10 | $46.33 | 8600 |
| 2023-12-08 | 46.05 | $46.29 | 16100 |
| 2023-12-07 | 46.00 | $46.45 | 5814 |
| 2023-12-06 | 45.92 | $46.44 | 41625 |
| 2023-12-05 | 45.83 | $46.32 | 15000 |
| 2023-12-04 | 45.75 | $46.21 | 14333 |
| 2023-12-01 | 45.67 | $46.26 | 13600 |
| 2023-11-30 | 45.58 | $46.13 | 5500 |
| 2023-11-29 | 45.48 | $46.22 | 11500 |
| 2023-11-28 | 45.36 | $45.88 | 16400 |
| 2023-11-27 | 45.27 | $45.80 | 9907 |
| 2023-11-24 | 45.17 | $45.68 | 5344 |
| 2023-11-22 | 45.08 | $45.72 | 2700 |
| 2023-11-21 | 44.97 | $45.70 | 203419 |
| 2023-11-20 | 44.86 | $45.62 | 13400 |
| 2023-11-17 | 44.74 | $45.44 | 23600 |
| 2023-11-16 | 44.63 | $45.46 | 158819 |
| 2023-11-15 | 44.52 | $45.23 | 16007 |
| 2023-11-14 | 44.41 | $45.26 | 9200 |
| 2023-11-13 | 44.30 | $44.90 | 15100 |
| 2023-11-10 | 44.23 | $44.99 | 254517 |
| 2023-11-09 | 44.14 | $44.76 | 9746 |
| 2023-11-08 | 44.07 | $44.71 | 14100 |
| 2023-11-07 | 44.00 | $44.67 | 21401 |
| 2023-11-06 | 43.94 | $44.44 | 15400 |
| 2023-11-03 | 43.90 | $44.39 | 24711 |
| 2023-11-02 | 43.86 | $44.08 | 12200 |
| 2023-11-01 | 43.84 | $43.75 | 69300 |
| 2023-10-31 | 43.87 | $43.56 | 4540 |
| 2023-10-30 | 43.91 | $43.66 | 3600 |
| 2023-10-27 | 43.94 | $43.72 | 9015 |
| 2023-10-26 | 43.97 | $43.75 | 12300 |
| 2023-10-25 | 44.00 | $43.64 | 13300 |
| 2023-10-24 | 44.05 | $43.79 | 905 |
| 2023-10-23 | 44.08 | $43.76 | 56119 |
| 2023-10-20 | 44.13 | $43.79 | 27809 |
| 2023-10-19 | 44.17 | $43.68 | 15947 |
| 2023-10-18 | 44.24 | $43.97 | 90525 |
| 2023-10-17 | 44.28 | $44.12 | 13915 |
| 2023-10-16 | 44.31 | $44.35 | 1845 |
| 2023-10-13 | 44.33 | $44.55 | 3433 |
| 2023-10-12 | 44.33 | $44.43 | 4800 |
| 2023-10-11 | 44.35 | $44.49 | 11300 |
| 2023-10-10 | 44.37 | $44.19 | 2200 |
| 2023-10-09 | 44.42 | $44.07 | 11800 |
| 2023-10-06 | 44.49 | $43.79 | 3442 |
| 2023-10-05 | 44.59 | $44.09 | 7535 |
| 2023-10-04 | 44.68 | $43.97 | 24225 |
| 2023-10-03 | 44.78 | $43.96 | 13300 |
| 2023-10-02 | 44.89 | $44.14 | 14111 |
| 2023-09-29 | 44.99 | $44.39 | 8807 |
| 2023-09-28 | 45.07 | $44.33 | 6400 |
| 2023-09-27 | 45.17 | $44.54 | 12300 |
| 2023-09-26 | 45.25 | $44.63 | 4300 |
| 2023-09-25 | 45.32 | $44.77 | 16442 |
| 2023-09-22 | 45.39 | $45.02 | 8941 |
| 2023-09-21 | 45.43 | $45.08 | 3141 |
| 2023-09-20 | 45.47 | $45.34 | 215400 |
| 2023-09-19 | 45.49 | $45.36 | 11908 |
| 2023-09-18 | 45.51 | $45.42 | 2400 |
| 2023-09-15 | 45.52 | $45.40 | 4920 |
| 2023-09-14 | 45.54 | $45.40 | 1235 |
| 2023-09-13 | 45.55 | $45.55 | 10100 |
| 2023-09-12 | 45.56 | $45.49 | 2300 |
| 2023-09-11 | 45.57 | $45.50 | 3300 |
| 2023-09-08 | 45.58 | $45.53 | 3500 |
| 2023-09-07 | 45.59 | $45.47 | 2800 |
| 2023-09-06 | 45.61 | $45.53 | 2600 |
| 2023-09-05 | 45.63 | $45.52 | 3800 |
| 2023-09-01 | 45.65 | $45.55 | 2810 |
| 2023-08-31 | 45.66 | $45.69 | 1700 |
| 2023-08-30 | 45.66 | $45.63 | 1600 |
| 2023-08-29 | 45.67 | $45.69 | 10205 |
| 2023-08-28 | 45.68 | $45.61 | 7327 |
| 2023-08-25 | 45.70 | $45.54 | 4324 |
| 2023-08-24 | 45.72 | $45.52 | 1533 |
| 2023-08-23 | 45.76 | $45.61 | 11400 |
| 2023-08-22 | 45.79 | $45.50 | 13935 |
| 2023-08-21 | 45.83 | $45.50 | 22700 |
| 2023-08-18 | 45.88 | $45.66 | 8111 |
| 2023-08-17 | 45.91 | $45.69 | 28500 |
| 2023-08-16 | 45.95 | $45.80 | 3900 |
| 2023-08-15 | 45.98 | $45.87 | 3000 |
| 2023-08-14 | 46.00 | $45.91 | 2612 |
| 2023-08-11 | 46.02 | $45.84 | 3100 |
| 2023-08-10 | 46.05 | $45.90 | 2500 |
| 2023-08-09 | 46.07 | $45.93 | 2200 |
| 2023-08-08 | 46.09 | $45.84 | 5339 |
| 2023-08-07 | 46.12 | $45.78 | 9000 |
| 2023-08-04 | 46.16 | $45.88 | 17200 |
| 2023-08-03 | 46.19 | $45.71 | 43931 |
| 2023-08-02 | 46.23 | $45.94 | 10400 |
| 2023-08-01 | 46.26 | $46.08 | 9600 |
| 2023-07-31 | 46.27 | $46.23 | 13549 |
| 2023-07-28 | 46.26 | $46.32 | 3245 |
| 2023-07-27 | 46.25 | $46.33 | 6500 |
| 2023-07-26 | 46.23 | $46.46 | 10300 |
| 2023-07-25 | 46.20 | $46.42 | 15032 |
| 2023-07-24 | 46.18 | $46.35 | 8900 |
| 2023-07-21 | 46.16 | $46.33 | 3947 |
| 2023-07-20 | 46.14 | $46.30 | 1400 |
| 2023-07-19 | 46.12 | $46.37 | 16600 |
| 2023-07-18 | 46.09 | $46.23 | 3630 |
| 2023-07-17 | 46.08 | $46.18 | 3800 |
| 2023-07-14 | 46.07 | $46.14 | 6626 |
| 2023-07-13 | 46.07 | $46.21 | 3333 |
| 2023-07-12 | 46.06 | $46.05 | 4500 |
| 2023-07-11 | 46.06 | $45.93 | 6718 |
| 2023-07-10 | 46.07 | $45.93 | 3135 |
| 2023-07-07 | 46.09 | $45.94 | 10220 |
| 2023-07-06 | 46.10 | $45.96 | 8418 |
| 2023-07-05 | 46.11 | $46.05 | 6148 |
| 2023-07-03 | 46.11 | $46.03 | 1000 |
| 2023-06-30 | 46.12 | $46.14 | 10044 |
| 2023-06-29 | 46.11 | $46.06 | 6746 |
| 2023-06-28 | 46.11 | $46.24 | 9142 |
| 2023-06-27 | 46.09 | $46.17 | 8700 |
| 2023-06-26 | 46.07 | $46.18 | 3200 |
| 2023-06-23 | 46.05 | $46.24 | 2701 |
| 2023-06-22 | 46.02 | $46.07 | 1608 |
| 2023-06-21 | 46.01 | $46.19 | 3630 |
| 2023-06-20 | 45.98 | $46.18 | 8500 |
| 2023-06-16 | 45.95 | $46.12 | 1729 |
| 2023-06-15 | 45.93 | $46.11 | 5900 |
| 2023-06-14 | 45.91 | $46.01 | 18600 |
| 2023-06-13 | 45.90 | $45.94 | 900 |
| 2023-06-12 | 45.89 | $45.98 | 2600 |
| 2023-06-09 | 45.89 | $45.96 | 223 |
| 2023-06-08 | 45.89 | $46.01 | 1228 |
| 2023-06-07 | 45.88 | $45.95 | 3235 |
| 2023-06-06 | 45.89 | $46.00 | 4000 |
| 2023-06-05 | 45.89 | $45.94 | 541 |
| 2023-06-02 | 45.90 | $45.81 | 3604 |
| 2023-06-01 | 45.92 | $45.93 | 3927 |
| 2023-05-31 | 45.94 | $45.97 | 25300 |
| 2023-05-30 | 45.95 | $45.84 | 4413 |
| 2023-05-26 | 45.98 | $45.70 | 4505 |
| 2023-05-25 | 46.02 | $45.60 | 26400 |
| 2023-05-24 | 46.08 | $45.54 | 2548 |
| 2023-05-23 | 46.14 | $45.64 | 1900 |
| 2023-05-22 | 46.20 | $45.75 | 9603 |
| 2023-05-19 | 46.25 | $45.78 | 7540 |
| 2023-05-18 | 46.30 | $45.97 | 3722 |
| 2023-05-17 | 46.34 | $46.22 | 5400 |
| 2023-05-16 | 46.35 | $46.26 | 428 |
| 2023-05-15 | 46.36 | $46.32 | 14510 |
| 2023-05-12 | 46.36 | $46.35 | 4110 |
| 2023-05-11 | 46.36 | $46.42 | 431 |
| 2023-05-10 | 46.36 | $46.44 | 8900 |
| 2023-05-09 | 46.36 | $46.38 | 906 |
| 2023-05-08 | 46.36 | $46.37 | 1400 |
| 2023-05-05 | 46.37 | $46.42 | 4333 |
| 2023-05-04 | 46.37 | $46.40 | 5043 |
| 2023-05-03 | 46.38 | $46.36 | 13702 |
| 2023-05-02 | 46.39 | $46.32 | 11400 |
| 2023-05-01 | 46.41 | $46.15 | 11524 |
| 2023-04-28 | 46.45 | $46.39 | 18744 |
| 2023-04-27 | 46.46 | $46.25 | 4028 |
| 2023-04-26 | 46.49 | $46.33 | 6300 |
| 2023-04-25 | 46.51 | $46.45 | 3000 |
| 2023-04-24 | 46.52 | $46.32 | 8900 |
| 2023-04-21 | 46.54 | $46.21 | 4623 |
| 2023-04-20 | 46.57 | $46.27 | 3200 |
| 2023-04-19 | 46.60 | $46.26 | 5837 |
| 2023-04-18 | 46.63 | $46.39 | 7602 |
| 2023-04-17 | 46.64 | $46.65 | 401 |
| 2023-04-14 | 46.63 | $46.69 | 12500 |
| 2023-04-13 | 46.61 | $46.80 | 11200 |
| 2023-04-12 | 46.58 | $46.87 | 9512 |
| 2023-04-11 | 46.54 | $46.78 | 2102 |
| 2023-04-10 | 46.50 | $46.71 | 7748 |
| 2023-04-06 | 46.47 | $46.72 | 5614 |
| 2023-04-05 | 46.43 | $46.70 | 8900 |
| 2023-04-04 | 46.39 | $46.62 | 20800 |
| 2023-04-03 | 46.35 | $46.51 | 4200 |
| 2023-03-31 | 46.32 | $46.59 | 14821 |
| 2023-03-30 | 46.27 | $46.53 | 8700 |
| 2023-03-29 | 46.23 | $46.44 | 4238 |
| 2023-03-28 | 46.19 | $46.39 | 7000 |
| 2023-03-27 | 46.15 | $46.33 | 16615 |
| 2023-03-24 | 46.11 | $46.41 | 5800 |
| 2023-03-23 | 46.07 | $46.35 | 15400 |
| 2023-03-22 | 46.02 | $46.35 | 5030 |
| 2023-03-21 | 45.98 | $46.10 | 5800 |
| 2023-03-20 | 45.96 | $46.19 | 15145 |
| 2023-03-17 | 45.92 | $46.41 | 7500 |
| 2023-03-16 | 45.87 | $46.20 | 3600 |
| 2023-03-15 | 45.83 | $46.30 | 38319 |
| 2023-03-14 | 45.79 | $46.02 | 3800 |
| 2023-03-13 | 45.78 | $46.09 | 23535 |
| 2023-03-10 | 45.76 | $45.96 | 3311 |
| 2023-03-09 | 45.76 | $45.77 | 4900 |
| 2023-03-08 | 45.78 | $45.61 | 38123 |
| 2023-03-07 | 45.82 | $45.64 | 1900 |
| 2023-03-06 | 45.86 | $45.63 | 28925 |
| 2023-03-03 | 45.91 | $45.63 | 5314 |
| 2023-03-02 | 45.97 | $45.53 | 6749 |
| 2023-03-01 | 46.04 | $45.53 | 22035 |
| 2023-02-28 | 46.12 | $45.78 | 8703 |
| 2023-02-27 | 46.18 | $45.74 | 35400 |
| 2023-02-24 | 46.25 | $45.71 | 32901 |
| 2023-02-23 | 46.33 | $45.86 | 22000 |
| 2023-02-22 | 46.40 | $45.79 | 29100 |
| 2023-02-21 | 46.48 | $45.76 | 18524 |
| 2023-02-17 | 46.57 | $45.96 | 31800 |
| 2023-02-16 | 46.64 | $46.11 | 17235 |
| 2023-02-15 | 46.70 | $46.35 | 43317 |
| 2023-02-14 | 46.75 | $46.53 | 1300 |
| 2023-02-13 | 46.77 | $46.64 | 8942 |
| 2023-02-10 | 46.79 | $46.61 | 10800 |
| 2023-02-09 | 46.81 | $46.66 | 10100 |
| 2023-02-08 | 46.82 | $46.66 | 6636 |
| 2023-02-07 | 46.84 | $46.67 | 48839 |
| 2023-02-06 | 46.85 | $46.71 | 40717 |
| 2023-02-03 | 46.85 | $46.83 | 2846 |
| 2023-02-02 | 46.84 | $46.98 | 11329 |
| 2023-02-01 | 46.81 | $46.98 | 15209 |
| 2023-01-31 | 46.78 | $46.89 | 22013 |
| 2023-01-30 | 46.75 | $46.83 | 14240 |
| 2023-01-27 | 46.71 | $46.83 | 4816 |
| 2023-01-26 | 46.68 | $46.88 | 38415 |
| 2023-01-25 | 46.63 | $46.91 | 39700 |
| 2023-01-24 | 46.58 | $46.88 | 40549 |
| 2023-01-23 | 46.52 | $46.85 | 12200 |
| 2023-01-20 | 46.46 | $46.88 | 5900 |
| 2023-01-19 | 46.40 | $46.91 | 7900 |
| 2023-01-18 | 46.32 | $46.92 | 6806 |
| 2023-01-17 | 46.25 | $46.75 | 17140 |
| 2023-01-13 | 46.18 | $46.63 | 2000 |
| 2023-01-12 | 46.13 | $46.69 | 35708 |
| 2023-01-11 | 46.06 | $46.51 | 18700 |
| 2023-01-10 | 46.02 | $46.39 | 13204 |
| 2023-01-09 | 45.98 | $46.36 | 3700 |
| 2023-01-06 | 45.94 | $46.27 | 67343 |
| 2023-01-05 | 45.91 | $46.05 | 3700 |
| 2023-01-04 | 45.91 | $46.02 | 11400 |
| 2023-01-03 | 45.90 | $45.84 | 6400 |
| 2022-12-30 | 45.92 | $45.73 | 30548 |
| 2022-12-29 | 45.95 | $45.74 | 71400 |
| 2022-12-28 | 45.97 | $45.77 | 41100 |
| 2022-12-27 | 46.00 | $45.74 | 3149 |
| 2022-12-23 | 46.02 | $45.83 | 14200 |
| 2022-12-22 | 46.04 | $45.85 | 4700 |
| 2022-12-21 | 46.05 | $45.86 | 8807 |
| 2022-12-20 | 46.07 | $45.93 | 8000 |
| 2022-12-19 | 46.07 | $46.02 | 7433 |
| 2022-12-16 | 46.06 | $46.10 | 20206 |
| 2022-12-15 | 46.04 | $46.20 | 22900 |
| 2022-12-14 | 46.01 | $46.20 | 5800 |
| 2022-12-13 | 45.96 | $46.20 | 11000 |
| 2022-12-12 | 45.92 | $46.07 | 6600 |
| 2022-12-09 | 45.88 | $46.10 | 1844 |
| 2022-12-08 | 45.83 | $46.16 | 19900 |
| 2022-12-07 | 45.76 | $46.18 | 35800 |
| 2022-12-06 | 45.68 | $46.10 | 76136 |
| 2022-12-05 | 45.60 | $46.04 | 7749 |
| 2022-12-02 | 45.52 | $46.04 | 2600 |
| 2022-12-01 | 45.42 | $46.03 | 23100 |
| 2022-11-30 | 45.32 | $45.98 | 30246 |
| 2022-11-29 | 45.21 | $45.81 | 100 |
| 2022-11-28 | 45.11 | $45.68 | 100 |
| 2022-11-25 | 45.01 | $45.65 | 542 |
| 2022-11-23 | 44.90 | $45.66 | 4000 |
| 2022-11-22 | 44.79 | $45.53 | 1900 |
| 2022-11-21 | 44.68 | $45.40 | 1100 |
| 2022-11-18 | 44.58 | $45.36 | 12535 |
| 2022-11-17 | 44.47 | $45.37 | 4744 |
| 2022-11-16 | 44.36 | $45.23 | 41645 |
| 2022-11-15 | 44.25 | $44.91 | 2800 |
| 2022-11-14 | 44.18 | $44.72 | 9900 |
| 2022-11-11 | 44.12 | $44.78 | 35100 |
| 2022-11-10 | 44.05 | $44.73 | 12400 |
| 2022-11-09 | 43.99 | $44.15 | 1400 |
| 2022-11-08 | 43.98 | $44.09 | 3837 |
| 2022-11-07 | 43.99 | $43.93 | 31400 |
| 2022-11-04 | 44.01 | $43.94 | 1200 |
| 2022-11-03 | 44.03 | $43.93 | 2300 |
| 2022-11-02 | 44.05 | $44.01 | 17200 |
| 2022-11-01 | 44.07 | $43.92 | 600 |
| 2022-10-31 | 44.11 | $43.81 | 3549 |
| 2022-10-28 | 44.15 | $43.80 | 4509 |
| 2022-10-27 | 44.20 | $43.85 | 14149 |
| 2022-10-26 | 44.24 | $43.85 | 20300 |
| 2022-10-25 | 44.28 | $43.78 | 12500 |
| 2022-10-24 | 44.33 | $43.84 | 15335 |
| 2022-10-21 | 44.38 | $44.04 | 1107 |
| 2022-10-20 | 44.41 | $44.29 | 5528 |
| 2022-10-19 | 44.42 | $44.39 | 300 |
| 2022-10-18 | 44.43 | $44.51 | 1739 |
| 2022-10-17 | 44.42 | $44.45 | 12439 |
| 2022-10-14 | 44.42 | $44.43 | 535 |
| 2022-10-13 | 44.43 | $44.46 | 3800 |
| 2022-10-12 | 44.43 | $44.60 | 2800 |
| 2022-10-11 | 44.43 | $44.52 | 400 |
| 2022-10-10 | 44.43 | $44.46 | 540 |
| 2022-10-07 | 44.45 | $44.47 | 5600 |
| 2022-10-06 | 44.47 | $44.49 | 1243 |
| 2022-10-05 | 44.50 | $44.46 | 200 |
| 2022-10-04 | 44.53 | $44.48 | 18500 |
| 2022-10-03 | 44.56 | $44.22 | 37248 |
| 2022-09-30 | 44.62 | $44.02 | 18631 |
| 2022-09-29 | 44.71 | $44.13 | 23600 |
| 2022-09-28 | 44.80 | $44.17 | 9537 |
| 2022-09-27 | 44.89 | $44.13 | 22900 |
| 2022-09-26 | 44.99 | $44.25 | 19405 |
| 2022-09-23 | 45.09 | $44.53 | 8014 |
| 2022-09-22 | 45.17 | $44.63 | 9800 |
| 2022-09-21 | 45.24 | $44.83 | 23225 |
| 2022-09-20 | 45.30 | $44.84 | 800 |
| 2022-09-19 | 45.37 | $45.06 | 3617 |
| 2022-09-16 | 45.42 | $45.15 | 3000 |
| 2022-09-15 | 45.47 | $45.13 | 1800 |
| 2022-09-14 | 45.52 | $45.19 | 35417 |
| 2022-09-13 | 45.58 | $45.26 | 5300 |
| 2022-09-12 | 45.63 | $45.45 | 9043 |
| 2022-09-09 | 45.68 | $45.39 | 6700 |
| 2022-09-08 | 45.73 | $45.34 | 16027 |
| 2022-09-07 | 45.80 | $45.39 | 19900 |
| 2022-09-06 | 45.87 | $45.39 | 4639 |
| 2022-09-02 | 45.94 | $45.57 | 14900 |
| 2022-09-01 | 46.00 | $45.45 | 35600 |
| 2022-08-31 | 46.08 | $45.64 | 22900 |
| 2022-08-30 | 46.15 | $45.69 | 6203 |
| 2022-08-29 | 46.22 | $45.76 | 3800 |
| 2022-08-26 | 46.28 | $45.83 | 31806 |
| 2022-08-25 | 46.34 | $45.94 | 4700 |
| 2022-08-24 | 46.40 | $45.94 | 4916 |
| 2022-08-23 | 46.45 | $46.01 | 3305 |
| 2022-08-22 | 46.51 | $46.06 | 6013 |
| 2022-08-19 | 46.55 | $46.17 | 10145 |
| 2022-08-18 | 46.59 | $46.34 | 8843 |
| 2022-08-17 | 46.62 | $46.36 | 1600 |
| 2022-08-16 | 46.63 | $46.61 | 700 |
| 2022-08-15 | 46.63 | $46.69 | 3900 |
| 2022-08-12 | 46.61 | $46.69 | 100 |
| 2022-08-11 | 46.59 | $46.57 | 10200 |
| 2022-08-10 | 46.58 | $46.66 | 24500 |
| 2022-08-09 | 46.56 | $46.65 | 1500 |
| 2022-08-08 | 46.53 | $46.70 | 16100 |
| 2022-08-05 | 46.50 | $46.59 | 27600 |
| 2022-08-04 | 46.48 | $46.77 | 100 |
| 2022-08-03 | 46.43 | $46.74 | 7100 |
| 2022-08-02 | 46.38 | $46.65 | 13400 |
| 2022-08-01 | 46.34 | $46.75 | 2800 |
| 2022-07-29 | 46.29 | $46.70 | 2248 |
| 2022-07-28 | 46.23 | $46.64 | 23823 |
| 2022-07-27 | 46.17 | $46.48 | 22400 |
| 2022-07-26 | 46.13 | $46.34 | 1900 |
| 2022-07-25 | 46.09 | $46.27 | 7700 |
| 2022-07-22 | 46.05 | $46.38 | 11335 |
| 2022-07-21 | 46.00 | $46.24 | 300 |
| 2022-07-20 | 45.96 | $46.12 | 1900 |
| 2022-07-19 | 45.92 | $46.08 | 3247 |
| 2022-07-18 | 45.89 | $46.12 | 3430 |
| 2022-07-15 | 45.84 | $46.16 | 1500 |
| 2022-07-14 | 45.79 | $46.13 | 11447 |
| 2022-07-13 | 45.74 | $46.06 | 300 |
| 2022-07-12 | 45.68 | $46.13 | 11838 |
| 2022-07-11 | 45.62 | $46.00 | 145 |
| 2022-07-08 | 45.58 | $45.87 | 1043 |
| 2022-07-07 | 45.54 | $45.89 | 1420 |
| 2022-07-06 | 45.51 | $45.87 | 13400 |
| 2022-07-05 | 45.48 | $45.85 | 900 |
| 2022-07-01 | 45.46 | $45.75 | 11700 |
| 2022-06-30 | 45.44 | $45.66 | 528 |
| 2022-06-29 | 45.44 | $45.51 | 11200 |
| 2022-06-28 | 45.46 | $45.33 | 4500 |
| 2022-06-27 | 45.50 | $45.36 | 3037 |
| 2022-06-24 | 45.54 | $45.42 | 1000 |
| 2022-06-23 | 45.57 | $45.37 | 521 |
| 2022-06-22 | 45.61 | $45.28 | 6435 |
| 2022-06-21 | 45.66 | $45.14 | 1900 |
| 2022-06-17 | 45.72 | $45.21 | 2811 |
| 2022-06-16 | 45.78 | $45.18 | 12416 |
| 2022-06-15 | 45.83 | $45.19 | 31600 |
| 2022-06-14 | 45.88 | $45.11 | 600 |
| 2022-06-13 | 45.94 | $45.15 | 21142 |
| 2022-06-10 | 46.00 | $45.88 | 1700 |
| 2022-06-09 | 45.98 | $46.08 | 1124 |
| 2022-06-08 | 45.94 | $46.22 | 1645 |
| 2022-06-07 | 45.88 | $46.26 | 10140 |
| 2022-06-06 | 45.81 | $46.29 | 9000 |
| 2022-06-03 | 45.73 | $46.33 | 700 |
| 2022-06-02 | 45.64 | $46.34 | 8911 |
| 2022-06-01 | 45.55 | $46.27 | 13917 |
| 2022-05-31 | 45.47 | $46.29 | 13520 |
| 2022-05-27 | 45.37 | $46.30 | 3000 |
| 2022-05-26 | 45.27 | $46.09 | 700 |
| 2022-05-25 | 45.20 | $45.82 | 800 |
| 2022-05-24 | 45.14 | $45.49 | 9223 |
| 2022-05-23 | 45.12 | $45.16 | 23724 |
| 2022-05-20 | 45.13 | $45.11 | 5009 |
| 2022-05-19 | 45.15 | $44.92 | 100 |
| 2022-05-18 | 45.19 | $44.79 | 7837 |
| 2022-05-17 | 45.25 | $44.85 | 1632 |
| 2022-05-16 | 45.31 | $45.00 | 1610 |
| 2022-05-13 | 45.36 | $44.99 | 3700 |
| 2022-05-12 | 45.42 | $45.09 | 14800 |
| 2022-05-11 | 45.47 | $45.09 | 5900 |
| 2022-05-10 | 45.53 | $45.13 | 7142 |
| 2022-05-09 | 45.59 | $45.27 | 42500 |
| 2022-05-06 | 45.64 | $45.24 | 13900 |
| 2022-05-05 | 45.70 | $45.41 | 36133 |
| 2022-05-04 | 45.75 | $45.52 | 64805 |
| 2022-05-03 | 45.79 | $45.49 | 3700 |
| 2022-05-02 | 45.85 | $45.48 | 36300 |
| 2022-04-29 | 45.91 | $45.61 | 5108 |
| 2022-04-28 | 45.97 | $45.63 | 1021 |
| 2022-04-27 | 46.03 | $45.69 | 27533 |
| 2022-04-26 | 46.09 | $45.74 | 65013 |
| 2022-04-25 | 46.15 | $45.73 | 2803 |
| 2022-04-22 | 46.21 | $45.77 | 11245 |
| 2022-04-21 | 46.28 | $45.81 | 42415 |
| 2022-04-20 | 46.35 | $45.86 | 5600 |
| 2022-04-19 | 46.42 | $45.78 | 6648 |
| 2022-04-18 | 46.51 | $46.03 | 29014 |
| 2022-04-14 | 46.58 | $46.11 | 500 |
| 2022-04-13 | 46.65 | $46.25 | 31912 |
| 2022-04-12 | 46.71 | $46.30 | 28500 |
| 2022-04-11 | 46.78 | $46.32 | 300 |
| 2022-04-08 | 46.84 | $46.42 | 58637 |
| 2022-04-07 | 46.90 | $46.51 | 18900 |
| 2022-04-06 | 46.97 | $46.60 | 3040 |
| 2022-04-05 | 47.02 | $46.76 | 1200 |
| 2022-04-04 | 47.07 | $46.92 | 723 |
| 2022-04-01 | 47.11 | $46.86 | 200 |
| 2022-03-31 | 47.17 | $46.89 | 7030 |
| 2022-03-30 | 47.23 | $46.89 | 6200 |
| 2022-03-29 | 47.29 | $46.79 | 1141 |
| 2022-03-28 | 47.37 | $46.82 | 3700 |
| 2022-03-25 | 47.46 | $46.87 | 4000 |
| 2022-03-24 | 47.55 | $47.01 | 9833 |
| 2022-03-23 | 47.63 | $47.15 | 300 |
| 2022-03-22 | 47.71 | $47.19 | 10300 |
| 2022-03-21 | 47.79 | $47.29 | 1000 |
| 2022-03-18 | 47.86 | $47.53 | 2640 |
| 2022-03-17 | 47.91 | $47.46 | 701 |
| 2022-03-16 | 47.98 | $47.37 | 33200 |
| 2022-03-15 | 48.05 | $47.36 | 14222 |
| 2022-03-14 | 48.13 | $47.47 | 7442 |
| 2022-03-11 | 48.21 | $47.78 | 11234 |
| 2022-03-10 | 48.26 | $47.90 | 700 |
| 2022-03-09 | 48.30 | $48.01 | 4248 |
| 2022-03-08 | 48.34 | $48.05 | 3000 |
| 2022-03-07 | 48.37 | $48.26 | 23700 |
| 2022-03-04 | 48.39 | $48.36 | 10300 |
| 2022-03-03 | 48.40 | $48.35 | 9636 |
| 2022-03-02 | 48.41 | $48.38 | 1038 |
| 2022-03-01 | 48.43 | $48.51 | 1014 |
| 2022-02-28 | 48.43 | $48.44 | 1100 |
| 2022-02-25 | 48.44 | $48.39 | 3429 |
| 2022-02-24 | 48.45 | $48.41 | 17500 |
| 2022-02-23 | 48.47 | $48.32 | 8840 |
| 2022-02-22 | 48.50 | $48.34 | 5319 |
| 2022-02-18 | 48.53 | $48.35 | 100 |
| 2022-02-17 | 48.57 | $48.32 | 3600 |
| 2022-02-16 | 48.61 | $48.23 | 3937 |
| 2022-02-15 | 48.67 | $48.24 | 1100 |
| 2022-02-14 | 48.74 | $48.27 | 5900 |
| 2022-02-11 | 48.80 | $48.39 | 70844 |
| 2022-02-10 | 48.86 | $48.49 | 2200 |
| 2022-02-09 | 48.92 | $48.70 | 214 |
| 2022-02-08 | 48.96 | $48.73 | 2700 |
| 2022-02-07 | 49.01 | $48.84 | 2945 |
| 2022-02-04 | 49.05 | $48.82 | 646 |
| 2022-02-03 | 49.09 | $48.89 | 19323 |
| 2022-02-02 | 49.13 | $48.88 | 8400 |
| 2022-02-01 | 49.18 | $48.75 | 3240 |
| 2022-01-31 | 49.25 | $48.67 | 2424 |
| 2022-01-28 | 49.33 | $48.75 | 410 |
| 2022-01-27 | 49.40 | $48.91 | 1329 |
| 2022-01-26 | 49.47 | $48.96 | 1503 |
| 2022-01-25 | 49.54 | $49.16 | 6400 |
| 2022-01-24 | 49.60 | $49.25 | 736 |
| 2022-01-21 | 49.64 | $49.35 | 5300 |
| 2022-01-20 | 49.69 | $49.44 | 1800 |
| 2022-01-19 | 49.72 | $49.49 | 6400 |
| 2022-01-18 | 49.76 | $49.49 | 1500 |
| 2022-01-14 | 49.79 | $49.56 | 500 |
| 2022-01-13 | 49.83 | $49.65 | 8538 |
| 2022-01-12 | 49.85 | $49.62 | 88800 |
| 2022-01-11 | 49.88 | $49.60 | 345 |
| 2022-01-10 | 49.92 | $49.63 | 2900 |
| 2022-01-07 | 49.95 | $49.78 | 6100 |
| 2022-01-06 | 49.97 | $49.84 | 4009 |
| 2022-01-05 | 49.98 | $49.87 | 4937 |
| 2022-01-04 | 49.99 | $49.95 | 2824 |
| 2022-01-03 | 50.00 | $49.95 | 2630 |
| 2021-12-31 | 50.00 | $49.99 | 4015 |
| 2021-12-30 | 50.00 | $50.02 | 3200 |
| 2021-12-29 | 50.00 | $49.98 | 2121 |
| 2021-12-28 | 50.00 | $50.00 | 22329 |
| 2021-12-27 | 50.00 | $50.00 | 1300 |
| 2021-12-23 | 50.00 | $50.03 | 2432 |
| 2021-12-22 | 50.00 | $50.02 | 1300 |
| 2021-12-21 | 49.99 | $49.96 | 3013 |
| 2021-12-20 | 49.99 | $50.00 | 700 |
| 2021-12-17 | 49.99 | $50.01 | 4600 |
| 2021-12-16 | 49.99 | $50.03 | 12409 |
| 2021-12-15 | 49.98 | $50.01 | 1728 |
| 2021-12-14 | 49.97 | $50.04 | 3547 |
| 2021-12-13 | 49.96 | $50.05 | 600 |
| 2021-12-10 | 49.95 | $50.01 | 3014 |
| 2021-12-09 | 49.94 | $49.94 | 1111 |
| 2021-12-08 | 49.93 | $49.94 | 1100 |
| 2021-12-07 | 49.93 | $49.94 | 200 |
| 2021-12-06 | 49.93 | $49.97 | 8200 |
| 2021-12-03 | 49.92 | $50.02 | 1446 |
| 2021-12-02 | 49.91 | $49.98 | 10030 |
| 2021-12-01 | 49.90 | $50.05 | 900 |
| 2021-11-30 | 49.88 | $49.98 | 319 |
| 2021-11-29 | 49.87 | $49.95 | 500 |
| 2021-11-26 | 49.86 | $49.97 | 2300 |
| 2021-11-24 | 49.84 | $49.83 | 600 |
| 2021-11-23 | 49.84 | $49.81 | 4100 |
| 2021-11-22 | 49.84 | $49.85 | 8716 |
| 2021-11-19 | 49.83 | $49.87 | 400 |
| 2021-11-18 | 49.82 | $49.84 | 200 |
| 2021-11-17 | 49.82 | $49.83 | 3900 |
| 2021-11-16 | 49.81 | $49.81 | 705 |
| 2021-11-15 | 49.81 | $49.89 | 300 |
| 2021-11-12 | 49.79 | $49.91 | 100 |
| 2021-11-11 | 49.78 | $49.87 | 3534 |
| 2021-11-10 | 49.76 | $49.91 | 931 |
| 2021-11-09 | 49.75 | $49.96 | 6826 |
| 2021-11-08 | 49.73 | $49.84 | 700 |
| 2021-11-05 | 49.71 | $49.90 | 1848 |
| 2021-11-04 | 49.70 | $49.77 | 1300 |
| 2021-11-03 | 49.69 | $49.70 | 800 |
| 2021-11-02 | 49.69 | $49.67 | 12200 |
| 2021-11-01 | 49.70 | $49.64 | 1800 |
| 2021-10-29 | 49.71 | $49.72 | 2000 |
| 2021-10-28 | 49.71 | $49.67 | 10409 |
| 2021-10-27 | 49.72 | $49.70 | 5623 |
| 2021-10-26 | 49.72 | $49.60 | 4000 |
| 2021-10-25 | 49.74 | $49.63 | 400 |
| 2021-10-22 | 49.75 | $49.63 | 1200 |
| 2021-10-21 | 49.77 | $49.64 | 700 |
| 2021-10-20 | 49.79 | $49.75 | 610 |
| 2021-10-19 | 49.80 | $49.76 | 815 |
| 2021-10-18 | 49.82 | $49.80 | 3023 |
| 2021-10-15 | 49.83 | $49.76 | 2846 |
| 2021-10-14 | 49.84 | $49.80 | 500 |
| 2021-10-13 | 49.86 | $49.76 | 239 |
| 2021-10-12 | 49.88 | $49.76 | 10001 |
| 2021-10-11 | 49.90 | $49.68 | 300 |
| 2021-10-08 | 49.94 | $49.74 | 1000 |
| 2021-10-07 | 49.97 | $49.78 | 3819 |
| 2021-10-06 | 50.00 | $49.83 | 308 |
| 2021-10-05 | 50.02 | $49.82 | 4200 |
| 2021-10-04 | 50.05 | $49.85 | 800 |
| 2021-10-01 | 50.08 | $49.87 | 710 |
| 2021-09-30 | 50.10 | $49.85 | 31041 |
| 2021-09-29 | 50.13 | $49.87 | 625 |
| 2021-09-28 | 50.16 | $49.92 | 3500 |
| 2021-09-27 | 50.19 | $50.07 | 1424 |
| 2021-09-24 | 50.20 | $50.10 | 540 |
| 2021-09-23 | 50.22 | $50.13 | 238 |
| 2021-09-22 | 50.23 | $50.24 | 115 |
| 2021-09-21 | 50.23 | $50.25 | 1225 |
| 2021-09-20 | 50.23 | $50.27 | 1649 |
| 2021-09-17 | 50.22 | $50.21 | 5700 |
| 2021-09-16 | 50.23 | $50.20 | 1800 |
| 2021-09-15 | 50.23 | $50.22 | 500 |
| 2021-09-14 | 50.24 | $50.24 | 4200 |
| 2021-09-13 | 50.24 | $50.24 | 10528 |
| 2021-09-10 | 50.24 | $50.21 | 400 |
| 2021-09-09 | 50.25 | $50.24 | 1100 |
| 2021-09-08 | 50.25 | $50.18 | 800 |
| 2021-09-07 | 50.26 | $50.07 | 17003 |
| 2021-09-03 | 50.29 | $50.18 | 7900 |
| 2021-09-02 | 50.30 | $50.26 | 2100 |
| 2021-09-01 | 50.31 | $50.24 | 2200 |
| 2021-08-31 | 50.32 | $50.28 | 10100 |
| 2021-08-30 | 50.32 | $50.30 | 800 |
| 2021-08-27 | 50.33 | $50.32 | 100 |
| 2021-08-26 | 50.33 | $50.28 | 2532 |
| 2021-08-25 | 50.34 | $50.27 | 6321 |
| 2021-08-24 | 50.35 | $50.30 | 632 |
| 2021-08-23 | 50.36 | $50.36 | 1141 |
| 2021-08-20 | 50.37 | $50.31 | 2300 |
| 2021-08-19 | 50.38 | $50.32 | 1000 |
| 2021-08-18 | 50.39 | $50.33 | 726 |
| 2021-08-17 | 50.40 | $50.32 | 400 |
| 2021-08-16 | 50.41 | $50.34 | 600 |
| 2021-08-13 | 50.42 | $50.33 | 400 |
| 2021-08-12 | 50.44 | $50.30 | 3100 |
| 2021-08-11 | 50.45 | $50.37 | 400 |
| 2021-08-10 | 50.47 | $50.37 | 600 |
| 2021-08-09 | 50.48 | $50.38 | 900 |
| 2021-08-06 | 50.49 | $50.37 | 713 |
| 2021-08-05 | 50.50 | $50.45 | 500 |
| 2021-08-04 | 50.50 | $50.48 | 9700 |
| 2021-08-03 | 50.50 | $50.47 | 100 |
| 2021-08-02 | 50.50 | $50.50 | 2800 |
| 2021-07-30 | 50.50 | $50.49 | 600 |
| 2021-07-29 | 50.50 | $50.50 | 13303 |
| 2021-07-28 | 50.49 | $50.54 | 440 |
| 2021-07-27 | 50.48 | $50.53 | 318 |
| 2021-07-26 | 50.46 | $50.51 | 226 |
| 2021-07-23 | 50.45 | $50.51 | 400 |
| 2021-07-22 | 50.44 | $50.54 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.10
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.57
Average
46.38
Maximum
50.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.10 | $45.87 | 6709 |
| 2026-07-17 | 46.16 | $45.91 | 21300 |
| 2026-07-16 | 46.22 | $45.89 | 12210 |
| 2026-07-15 | 46.30 | $46.04 | 16309 |
| 2026-07-14 | 46.36 | $46.17 | 7502 |
| 2026-07-13 | 46.40 | $46.19 | 39000 |
| 2026-07-10 | 46.44 | $46.25 | 6500 |
| 2026-07-09 | 46.48 | $46.28 | 6900 |
| 2026-07-08 | 46.52 | $46.27 | 13000 |
| 2026-07-07 | 46.57 | $46.38 | 3722 |
| 2026-07-06 | 46.59 | $46.63 | 2538 |
| 2026-07-02 | 46.57 | $46.61 | 39900 |
| 2026-07-01 | 46.56 | $46.58 | 1705 |
| 2026-06-30 | 46.54 | $46.59 | 5800 |
| 2026-06-29 | 46.52 | $46.56 | 8104 |
| 2026-06-26 | 46.50 | $46.54 | 7436 |
| 2026-06-25 | 46.48 | $46.52 | 2008 |
| 2026-06-24 | 46.46 | $46.51 | 2300 |
| 2026-06-23 | 46.44 | $46.45 | 2400 |
| 2026-06-22 | 46.43 | $46.48 | 5400 |
| 2026-06-18 | 46.41 | $46.47 | 1400 |
| 2026-06-17 | 46.39 | $46.36 | 4200 |
| 2026-06-16 | 46.39 | $46.42 | 80228 |
| 2026-06-15 | 46.38 | $46.39 | 23800 |
| 2026-06-12 | 46.37 | $46.35 | 8000 |
| 2026-06-11 | 46.36 | $46.40 | 3500 |
| 2026-06-10 | 46.35 | $46.33 | 5716 |
| 2026-06-09 | 46.35 | $46.42 | 1337 |
| 2026-06-08 | 46.32 | $46.37 | 7230 |
| 2026-06-05 | 46.31 | $46.37 | 6937 |
| 2026-06-04 | 46.29 | $46.41 | 28308 |
| 2026-06-03 | 46.26 | $46.48 | 3019 |
| 2026-06-02 | 46.21 | $46.45 | 4800 |
| 2026-06-01 | 46.15 | $46.38 | 7507 |
| 2026-05-29 | 46.11 | $46.37 | 14400 |
| 2026-05-28 | 46.06 | $46.30 | 7839 |
| 2026-05-27 | 46.01 | $46.12 | 28531 |
| 2026-05-26 | 46.00 | $46.20 | 12226 |
| 2026-05-22 | 45.97 | $45.91 | 15900 |
| 2026-05-21 | 45.99 | $45.90 | 28400 |
| 2026-05-20 | 46.02 | $45.86 | 6500 |
| 2026-05-19 | 46.07 | $45.77 | 3335 |
| 2026-05-18 | 46.14 | $45.83 | 14948 |
| 2026-05-15 | 46.21 | $45.87 | 7200 |
| 2026-05-14 | 46.29 | $46.20 | 9600 |
| 2026-05-13 | 46.31 | $46.13 | 16532 |
| 2026-05-12 | 46.34 | $46.22 | 2800 |
| 2026-05-11 | 46.36 | $46.29 | 7426 |
| 2026-05-08 | 46.37 | $46.34 | 11744 |
| 2026-05-07 | 46.37 | $46.31 | 8700 |
| 2026-05-06 | 46.38 | $46.34 | 6049 |
| 2026-05-05 | 46.38 | $46.35 | 10840 |
| 2026-05-04 | 46.38 | $46.35 | 17927 |
| 2026-05-01 | 46.38 | $46.37 | 5135 |
| 2026-04-30 | 46.37 | $46.38 | 13928 |
| 2026-04-29 | 46.36 | $46.37 | 14605 |
| 2026-04-28 | 46.35 | $46.46 | 7921 |
| 2026-04-27 | 46.32 | $46.51 | 12700 |
| 2026-04-24 | 46.28 | $46.47 | 6321 |
| 2026-04-23 | 46.23 | $46.45 | 17643 |
| 2026-04-22 | 46.18 | $46.31 | 2800 |
| 2026-04-21 | 46.15 | $46.32 | 13600 |
| 2026-04-20 | 46.12 | $46.36 | 12300 |
| 2026-04-17 | 46.07 | $46.33 | 22900 |
| 2026-04-16 | 46.02 | $46.21 | 2200 |
| 2026-04-15 | 45.99 | $46.21 | 12620 |
| 2026-04-14 | 45.95 | $46.23 | 40949 |
| 2026-04-13 | 45.91 | $46.18 | 17626 |
| 2026-04-10 | 45.87 | $46.11 | 10927 |
| 2026-04-09 | 45.84 | $46.24 | 13800 |
| 2026-04-08 | 45.77 | $46.08 | 11500 |
| 2026-04-07 | 45.73 | $45.88 | 4439 |
| 2026-04-06 | 45.73 | $45.97 | 3900 |
| 2026-04-02 | 45.72 | $45.97 | 7800 |
| 2026-04-01 | 45.70 | $45.86 | 11631 |
| 2026-03-31 | 45.70 | $45.80 | 25000 |
| 2026-03-30 | 45.72 | $45.55 | 28521 |
| 2026-03-27 | 45.79 | $45.43 | 25633 |
| 2026-03-26 | 45.90 | $45.63 | 8815 |
| 2026-03-25 | 45.99 | $45.74 | 4800 |
| 2026-03-24 | 46.08 | $45.66 | 9431 |
| 2026-03-23 | 46.20 | $45.91 | 41200 |
| 2026-03-20 | 46.28 | $45.83 | 8642 |
| 2026-03-19 | 46.39 | $46.19 | 5139 |
| 2026-03-18 | 46.45 | $46.34 | 26500 |
| 2026-03-17 | 46.49 | $46.38 | 9500 |
| 2026-03-16 | 46.52 | $46.37 | 10907 |
| 2026-03-13 | 46.57 | $46.31 | 8815 |
| 2026-03-12 | 46.63 | $46.24 | 3029 |
| 2026-03-11 | 46.72 | $46.40 | 14644 |
| 2026-03-10 | 46.78 | $46.49 | 22400 |
| 2026-03-09 | 46.84 | $46.55 | 10000 |
| 2026-03-06 | 46.90 | $46.59 | 22600 |
| 2026-03-05 | 46.96 | $46.64 | 9420 |
| 2026-03-04 | 47.01 | $46.79 | 6900 |
| 2026-03-03 | 47.04 | $46.78 | 4500 |
| 2026-03-02 | 47.08 | $47.01 | 8700 |
| 2026-02-27 | 47.08 | $47.12 | 6629 |
| 2026-02-26 | 47.05 | $47.10 | 6900 |
| 2026-02-25 | 47.01 | $47.04 | 4645 |
| 2026-02-24 | 46.99 | $47.02 | 10305 |
| 2026-02-23 | 46.96 | $46.98 | 8837 |
| 2026-02-20 | 46.94 | $46.97 | 4230 |
| 2026-02-19 | 46.91 | $46.93 | 6500 |
| 2026-02-18 | 46.89 | $46.87 | 7400 |
| 2026-02-17 | 46.87 | $46.93 | 3231 |
| 2026-02-13 | 46.84 | $46.87 | 10100 |
| 2026-02-12 | 46.82 | $46.85 | 2849 |
| 2026-02-11 | 46.79 | $46.75 | 14409 |
| 2026-02-10 | 46.78 | $46.80 | 4943 |
| 2026-02-09 | 46.76 | $46.77 | 3631 |
| 2026-02-06 | 46.74 | $46.68 | 4800 |
| 2026-02-05 | 46.74 | $46.70 | 6139 |
| 2026-02-04 | 46.73 | $46.77 | 2131 |
| 2026-02-03 | 46.70 | $46.74 | 1846 |
| 2026-02-02 | 46.67 | $46.71 | 6900 |
| 2026-01-30 | 46.65 | $46.67 | 5700 |
| 2026-01-29 | 46.62 | $46.64 | 9346 |
| 2026-01-28 | 46.60 | $46.63 | 3400 |
| 2026-01-27 | 46.58 | $46.59 | 9121 |
| 2026-01-26 | 46.56 | $46.53 | 5000 |
| 2026-01-23 | 46.55 | $46.52 | 8000 |
| 2026-01-22 | 46.54 | $46.48 | 23400 |
| 2026-01-21 | 46.53 | $46.47 | 17800 |
| 2026-01-20 | 46.53 | $46.38 | 9185 |
| 2026-01-16 | 46.54 | $46.53 | 14111 |
| 2026-01-15 | 46.52 | $46.56 | 805 |
| 2026-01-14 | 46.49 | $46.56 | 20714 |
| 2026-01-13 | 46.46 | $46.52 | 10717 |
| 2026-01-12 | 46.42 | $46.51 | 7801 |
| 2026-01-09 | 46.39 | $46.52 | 5429 |
| 2026-01-08 | 46.34 | $46.45 | 7335 |
| 2026-01-07 | 46.30 | $46.44 | 15209 |
| 2026-01-06 | 46.25 | $46.36 | 5816 |
| 2026-01-05 | 46.22 | $46.26 | 12104 |
| 2026-01-02 | 46.20 | $46.31 | 9100 |
| 2025-12-31 | 46.16 | $46.24 | 7000 |
| 2025-12-30 | 46.14 | $46.21 | 10223 |
| 2025-12-29 | 46.11 | $46.30 | 18800 |
| 2025-12-26 | 46.06 | $46.13 | 4126 |
| 2025-12-24 | 46.04 | $46.14 | 3620 |
| 2025-12-23 | 46.02 | $46.14 | 12325 |
| 2025-12-22 | 45.98 | $46.12 | 7500 |
| 2025-12-19 | 45.95 | $46.11 | 37624 |
| 2025-12-18 | 45.92 | $46.00 | 15700 |
| 2025-12-17 | 45.90 | $45.94 | 10117 |
| 2025-12-16 | 45.89 | $45.86 | 14437 |
| 2025-12-15 | 45.90 | $45.92 | 12200 |
| 2025-12-12 | 45.90 | $45.86 | 18813 |
| 2025-12-11 | 45.90 | $45.87 | 17711 |
| 2025-12-10 | 45.91 | $45.82 | 7016 |
| 2025-12-09 | 45.93 | $45.88 | 28300 |
| 2025-12-08 | 45.94 | $45.85 | 27848 |
| 2025-12-05 | 45.96 | $45.91 | 4506 |
| 2025-12-04 | 45.97 | $45.88 | 2340 |
| 2025-12-03 | 45.98 | $45.88 | 5600 |
| 2025-12-02 | 46.00 | $45.87 | 3000 |
| 2025-12-01 | 46.02 | $45.89 | 926 |
| 2025-11-28 | 46.04 | $46.11 | 2244 |
| 2025-11-26 | 46.02 | $46.11 | 2309 |
| 2025-11-25 | 45.99 | $46.03 | 12238 |
| 2025-11-24 | 45.98 | $46.07 | 18100 |
| 2025-11-21 | 45.95 | $45.97 | 3900 |
| 2025-11-20 | 45.94 | $45.94 | 3500 |
| 2025-11-19 | 45.94 | $45.86 | 2300 |
| 2025-11-18 | 45.95 | $45.92 | 4200 |
| 2025-11-17 | 45.96 | $45.86 | 19147 |
| 2025-11-14 | 45.97 | $45.79 | 1600 |
| 2025-11-13 | 46.00 | $45.86 | 3600 |
| 2025-11-12 | 46.02 | $45.91 | 7700 |
| 2025-11-11 | 46.04 | $45.99 | 6600 |
| 2025-11-10 | 46.03 | $45.87 | 13600 |
| 2025-11-07 | 46.06 | $45.86 | 5738 |
| 2025-11-06 | 46.08 | $45.87 | 7900 |
| 2025-11-05 | 46.11 | $45.78 | 5100 |
| 2025-11-04 | 46.16 | $45.90 | 1400 |
| 2025-11-03 | 46.20 | $45.96 | 24733 |
| 2025-10-31 | 46.22 | $46.03 | 1123 |
| 2025-10-30 | 46.23 | $46.01 | 4526 |
| 2025-10-29 | 46.25 | $46.12 | 7821 |
| 2025-10-28 | 46.25 | $46.19 | 3300 |
| 2025-10-27 | 46.22 | $46.25 | 13020 |
| 2025-10-24 | 46.18 | $46.18 | 1620 |
| 2025-10-23 | 46.15 | $46.15 | 10400 |
| 2025-10-22 | 46.12 | $46.17 | 9400 |
| 2025-10-21 | 46.07 | $46.14 | 702 |
| 2025-10-20 | 46.03 | $46.10 | 8600 |
| 2025-10-17 | 45.98 | $46.07 | 4600 |
| 2025-10-16 | 45.93 | $46.05 | 6100 |
| 2025-10-15 | 45.87 | $45.88 | 7349 |
| 2025-10-14 | 45.84 | $45.86 | 13703 |
| 2025-10-13 | 45.80 | $45.83 | 13300 |
| 2025-10-10 | 45.77 | $45.66 | 25334 |
| 2025-10-09 | 45.76 | $45.69 | 1600 |
| 2025-10-08 | 45.75 | $45.67 | 9300 |
| 2025-10-07 | 45.73 | $45.66 | 4913 |
| 2025-10-06 | 45.71 | $45.58 | 8314 |
| 2025-10-03 | 45.71 | $45.55 | 3400 |
| 2025-10-02 | 45.71 | $45.51 | 2900 |
| 2025-10-01 | 45.72 | $45.53 | 1000 |
| 2025-09-30 | 45.72 | $45.60 | 6119 |
| 2025-09-29 | 45.70 | $45.59 | 837 |
| 2025-09-26 | 45.68 | $45.49 | 7800 |
| 2025-09-25 | 45.68 | $45.49 | 1335 |
| 2025-09-24 | 45.68 | $45.54 | 2926 |
| 2025-09-23 | 45.66 | $45.62 | 4339 |
| 2025-09-22 | 45.62 | $45.64 | 5700 |
| 2025-09-19 | 45.57 | $45.63 | 2302 |
| 2025-09-18 | 45.51 | $45.67 | 3906 |
| 2025-09-17 | 45.43 | $45.71 | 4000 |
| 2025-09-16 | 45.32 | $45.64 | 4700 |
| 2025-09-15 | 45.21 | $45.61 | 8049 |
| 2025-09-12 | 45.09 | $45.50 | 9817 |
| 2025-09-11 | 44.97 | $45.50 | 8300 |
| 2025-09-10 | 44.82 | $45.32 | 1540 |
| 2025-09-09 | 44.70 | $45.14 | 7922 |
| 2025-09-08 | 44.58 | $45.16 | 3500 |
| 2025-09-05 | 44.45 | $44.84 | 9700 |
| 2025-09-04 | 44.36 | $44.46 | 23000 |
| 2025-09-03 | 44.33 | $44.34 | 2400 |
| 2025-09-02 | 44.33 | $44.20 | 3403 |
| 2025-08-29 | 44.35 | $44.41 | 1236 |
| 2025-08-28 | 44.34 | $44.41 | 9300 |
| 2025-08-27 | 44.32 | $44.39 | 1600 |
| 2025-08-26 | 44.30 | $44.36 | 24205 |
| 2025-08-25 | 44.29 | $44.33 | 8848 |
| 2025-08-22 | 44.28 | $44.25 | 17910 |
| 2025-08-21 | 44.28 | $44.20 | 6700 |
| 2025-08-20 | 44.30 | $44.29 | 8718 |
| 2025-08-19 | 44.30 | $44.32 | 1900 |
| 2025-08-18 | 44.30 | $44.31 | 3300 |
| 2025-08-15 | 44.29 | $44.31 | 7000 |
| 2025-08-14 | 44.29 | $44.34 | 2600 |
| 2025-08-13 | 44.28 | $44.43 | 18041 |
| 2025-08-12 | 44.24 | $44.39 | 13825 |
| 2025-08-11 | 44.21 | $44.37 | 5144 |
| 2025-08-08 | 44.18 | $44.27 | 2900 |
| 2025-08-07 | 44.17 | $44.31 | 2000 |
| 2025-08-06 | 44.14 | $44.28 | 17200 |
| 2025-08-05 | 44.12 | $44.33 | 25900 |
| 2025-08-04 | 44.09 | $44.31 | 1800 |
| 2025-08-01 | 44.05 | $44.28 | 10829 |
| 2025-07-31 | 44.02 | $44.11 | 26100 |
| 2025-07-30 | 44.02 | $44.03 | 15200 |
| 2025-07-29 | 44.03 | $44.21 | 24500 |
| 2025-07-28 | 44.01 | $44.01 | 18200 |
| 2025-07-25 | 44.03 | $44.03 | 1000 |
| 2025-07-24 | 44.05 | $43.97 | 32230 |
| 2025-07-23 | 44.08 | $43.91 | 7101 |
| 2025-07-22 | 44.13 | $44.02 | 2600 |
| 2025-07-21 | 44.17 | $44.02 | 11525 |
| 2025-07-18 | 44.22 | $43.95 | 4245 |
| 2025-07-17 | 44.29 | $44.03 | 17813 |
| 2025-07-16 | 44.36 | $44.14 | 2706 |
| 2025-07-15 | 44.41 | $44.27 | 10706 |
| 2025-07-14 | 44.45 | $44.26 | 10443 |
| 2025-07-11 | 44.49 | $44.35 | 10100 |
| 2025-07-10 | 44.52 | $44.52 | 2618 |
| 2025-07-09 | 44.52 | $44.53 | 2600 |
| 2025-07-08 | 44.52 | $44.49 | 9049 |
| 2025-07-07 | 44.53 | $44.52 | 21200 |
| 2025-07-03 | 44.53 | $44.42 | 3133 |
| 2025-07-02 | 44.55 | $44.48 | 6100 |
| 2025-07-01 | 44.56 | $44.63 | 17116 |
| 2025-06-30 | 44.54 | $44.76 | 4326 |
| 2025-06-27 | 44.50 | $44.56 | 7215 |
| 2025-06-26 | 44.49 | $44.63 | 4100 |
| 2025-06-25 | 44.46 | $44.53 | 4504 |
| 2025-06-24 | 44.44 | $44.58 | 4639 |
| 2025-06-23 | 44.42 | $44.58 | 1200 |
| 2025-06-20 | 44.39 | $44.49 | 7100 |
| 2025-06-18 | 44.38 | $44.47 | 1434 |
| 2025-06-17 | 44.37 | $44.57 | 4000 |
| 2025-06-16 | 44.33 | $44.46 | 9717 |
| 2025-06-13 | 44.32 | $44.43 | 1700 |
| 2025-06-12 | 44.31 | $44.38 | 17705 |
| 2025-06-11 | 44.31 | $44.36 | 29800 |
| 2025-06-10 | 44.31 | $44.29 | 4608 |
| 2025-06-09 | 44.33 | $44.28 | 32500 |
| 2025-06-06 | 44.35 | $44.19 | 7605 |
| 2025-06-05 | 44.40 | $44.35 | 56300 |
| 2025-06-04 | 44.43 | $44.33 | 77000 |
| 2025-06-03 | 44.46 | $44.26 | 5826 |
| 2025-06-02 | 44.52 | $44.28 | 12900 |
| 2025-05-30 | 44.57 | $44.59 | 10509 |
| 2025-05-29 | 44.58 | $44.63 | 1700 |
| 2025-05-28 | 44.57 | $44.61 | 6700 |
| 2025-05-27 | 44.57 | $44.64 | 7505 |
| 2025-05-23 | 44.57 | $44.46 | 1000 |
| 2025-05-22 | 44.60 | $44.42 | 16900 |
| 2025-05-21 | 44.64 | $44.46 | 19439 |
| 2025-05-20 | 44.69 | $44.77 | 11619 |
| 2025-05-19 | 44.67 | $44.81 | 2300 |
| 2025-05-16 | 44.65 | $44.71 | 54000 |
| 2025-05-15 | 44.64 | $44.79 | 11400 |
| 2025-05-14 | 44.61 | $44.59 | 6013 |
| 2025-05-13 | 44.63 | $44.76 | 6800 |
| 2025-05-12 | 44.61 | $44.69 | 19511 |
| 2025-05-09 | 44.60 | $44.79 | 4800 |
| 2025-05-08 | 44.57 | $44.86 | 10321 |
| 2025-05-07 | 44.52 | $44.86 | 1600 |
| 2025-05-06 | 44.46 | $44.79 | 53900 |
| 2025-05-05 | 44.41 | $44.65 | 3602 |
| 2025-05-02 | 44.38 | $44.71 | 4403 |
| 2025-05-01 | 44.34 | $44.81 | 13407 |
| 2025-04-30 | 44.27 | $44.96 | 105221 |
| 2025-04-29 | 44.16 | $44.79 | 4000 |
| 2025-04-28 | 44.07 | $44.72 | 22641 |
| 2025-04-25 | 43.98 | $44.51 | 1230 |
| 2025-04-24 | 43.92 | $44.25 | 70800 |
| 2025-04-23 | 43.92 | $44.03 | 15300 |
| 2025-04-22 | 43.96 | $43.91 | 32531 |
| 2025-04-21 | 44.04 | $43.91 | 9720 |
| 2025-04-17 | 44.13 | $44.32 | 56429 |
| 2025-04-16 | 44.16 | $44.38 | 60328 |
| 2025-04-15 | 44.18 | $44.61 | 133702 |
| 2025-04-14 | 44.16 | $44.19 | 154636 |
| 2025-04-11 | 44.22 | $43.44 | 21100 |
| 2025-04-10 | 44.47 | $43.86 | 51617 |
| 2025-04-09 | 44.66 | $43.60 | 779200 |
| 2025-04-08 | 44.94 | $43.61 | 117500 |
| 2025-04-07 | 45.27 | $44.43 | 21000 |
| 2025-04-04 | 45.48 | $45.65 | 4400 |
| 2025-04-03 | 45.47 | $45.67 | 6700 |
| 2025-04-02 | 45.45 | $45.44 | 2022 |
| 2025-04-01 | 45.48 | $45.53 | 5100 |
| 2025-03-31 | 45.49 | $45.49 | 21234 |
| 2025-03-28 | 45.52 | $45.39 | 2507 |
| 2025-03-27 | 45.58 | $45.11 | 17903 |
| 2025-03-26 | 45.71 | $45.28 | 22900 |
| 2025-03-25 | 45.82 | $45.66 | 2300 |
| 2025-03-24 | 45.87 | $45.77 | 5200 |
| 2025-03-21 | 45.90 | $45.94 | 700 |
| 2025-03-20 | 45.91 | $45.96 | 9300 |
| 2025-03-19 | 45.91 | $45.89 | 4834 |
| 2025-03-18 | 45.93 | $45.85 | 8204 |
| 2025-03-17 | 45.96 | $45.77 | 16100 |
| 2025-03-14 | 46.02 | $45.71 | 22501 |
| 2025-03-13 | 46.09 | $45.75 | 2000 |
| 2025-03-12 | 46.17 | $45.78 | 7036 |
| 2025-03-11 | 46.26 | $45.98 | 2937 |
| 2025-03-10 | 46.32 | $46.14 | 14800 |
| 2025-03-07 | 46.35 | $46.03 | 35200 |
| 2025-03-06 | 46.42 | $46.15 | 8126 |
| 2025-03-05 | 46.47 | $46.29 | 16800 |
| 2025-03-04 | 46.49 | $46.37 | 2700 |
| 2025-03-03 | 46.50 | $46.50 | 2900 |
| 2025-02-28 | 46.49 | $46.65 | 3720 |
| 2025-02-27 | 46.44 | $46.57 | 2405 |
| 2025-02-26 | 46.40 | $46.66 | 11700 |
| 2025-02-25 | 46.34 | $46.60 | 1630 |
| 2025-02-24 | 46.27 | $46.42 | 2731 |
| 2025-02-21 | 46.24 | $46.44 | 13200 |
| 2025-02-20 | 46.19 | $46.29 | 15206 |
| 2025-02-19 | 46.17 | $46.13 | 108211 |
| 2025-02-18 | 46.17 | $46.15 | 4248 |
| 2025-02-14 | 46.18 | $46.25 | 45611 |
| 2025-02-13 | 46.16 | $46.17 | 6200 |
| 2025-02-12 | 46.16 | $45.94 | 12907 |
| 2025-02-11 | 46.20 | $46.21 | 4000 |
| 2025-02-10 | 46.20 | $46.13 | 8100 |
| 2025-02-07 | 46.21 | $46.24 | 4306 |
| 2025-02-06 | 46.20 | $46.34 | 15105 |
| 2025-02-05 | 46.17 | $46.35 | 6200 |
| 2025-02-04 | 46.13 | $46.18 | 7100 |
| 2025-02-03 | 46.11 | $46.18 | 41810 |
| 2025-01-31 | 46.10 | $46.24 | 20400 |
| 2025-01-30 | 46.07 | $46.27 | 7800 |
| 2025-01-29 | 46.04 | $46.21 | 19631 |
| 2025-01-28 | 46.01 | $46.26 | 1904 |
| 2025-01-27 | 45.96 | $46.26 | 3600 |
| 2025-01-24 | 45.91 | $46.06 | 16800 |
| 2025-01-23 | 45.89 | $46.03 | 1600 |
| 2025-01-22 | 45.87 | $46.14 | 10500 |
| 2025-01-21 | 45.83 | $46.10 | 16400 |
| 2025-01-17 | 45.80 | $46.00 | 4003 |
| 2025-01-16 | 45.78 | $45.85 | 4700 |
| 2025-01-15 | 45.79 | $45.76 | 29400 |
| 2025-01-14 | 45.82 | $45.56 | 18200 |
| 2025-01-13 | 45.90 | $45.60 | 28900 |
| 2025-01-10 | 45.98 | $45.76 | 11517 |
| 2025-01-08 | 46.05 | $45.94 | 13400 |
| 2025-01-07 | 46.09 | $46.14 | 8000 |
| 2025-01-06 | 46.10 | $46.19 | 19519 |
| 2025-01-03 | 46.09 | $46.17 | 8818 |
| 2025-01-02 | 46.10 | $46.22 | 38500 |
| 2024-12-31 | 46.09 | $46.14 | 51125 |
| 2024-12-30 | 46.10 | $46.15 | 24300 |
| 2024-12-27 | 46.10 | $45.99 | 13844 |
| 2024-12-26 | 46.15 | $46.00 | 38903 |
| 2024-12-24 | 46.20 | $45.99 | 5000 |
| 2024-12-23 | 46.26 | $45.98 | 9200 |
| 2024-12-20 | 46.34 | $45.95 | 19722 |
| 2024-12-19 | 46.43 | $45.81 | 30028 |
| 2024-12-18 | 46.57 | $46.05 | 13100 |
| 2024-12-17 | 46.68 | $46.29 | 38941 |
| 2024-12-16 | 46.76 | $46.56 | 9900 |
| 2024-12-13 | 46.79 | $46.50 | 8340 |
| 2024-12-12 | 46.84 | $46.62 | 19830 |
| 2024-12-11 | 46.87 | $46.75 | 18046 |
| 2024-12-10 | 46.88 | $46.78 | 3222 |
| 2024-12-09 | 46.88 | $46.90 | 3120 |
| 2024-12-06 | 46.86 | $46.94 | 5322 |
| 2024-12-05 | 46.82 | $46.92 | 5900 |
| 2024-12-04 | 46.78 | $46.93 | 5930 |
| 2024-12-03 | 46.74 | $46.88 | 6800 |
| 2024-12-02 | 46.69 | $46.84 | 9905 |
| 2024-11-29 | 46.65 | $46.93 | 2700 |
| 2024-11-27 | 46.57 | $46.84 | 12620 |
| 2024-11-26 | 46.51 | $46.75 | 6945 |
| 2024-11-25 | 46.45 | $46.77 | 6300 |
| 2024-11-22 | 46.38 | $46.59 | 2800 |
| 2024-11-21 | 46.34 | $46.56 | 19021 |
| 2024-11-20 | 46.30 | $46.45 | 10626 |
| 2024-11-19 | 46.27 | $46.51 | 2000 |
| 2024-11-18 | 46.23 | $46.42 | 900 |
| 2024-11-15 | 46.19 | $46.40 | 10212 |
| 2024-11-14 | 46.16 | $46.27 | 4800 |
| 2024-11-13 | 46.15 | $46.26 | 5110 |
| 2024-11-12 | 46.14 | $46.24 | 7200 |
| 2024-11-11 | 46.14 | $46.33 | 5641 |
| 2024-11-08 | 46.12 | $46.37 | 8400 |
| 2024-11-07 | 46.08 | $45.96 | 23900 |
| 2024-11-06 | 46.13 | $45.75 | 3800 |
| 2024-11-05 | 46.23 | $46.32 | 2341 |
| 2024-11-04 | 46.23 | $46.28 | 8842 |
| 2024-11-01 | 46.24 | $46.12 | 1100 |
| 2024-10-31 | 46.28 | $46.22 | 7339 |
| 2024-10-30 | 46.31 | $46.28 | 1600 |
| 2024-10-29 | 46.33 | $46.27 | 17100 |
| 2024-10-28 | 46.36 | $46.28 | 19500 |
| 2024-10-25 | 46.39 | $46.26 | 1600 |
| 2024-10-24 | 46.44 | $46.16 | 14000 |
| 2024-10-23 | 46.51 | $46.11 | 5100 |
| 2024-10-22 | 46.60 | $46.37 | 4931 |
| 2024-10-21 | 46.65 | $46.59 | 2010 |
| 2024-10-18 | 46.67 | $46.63 | 53900 |
| 2024-10-17 | 46.68 | $46.69 | 5949 |
| 2024-10-16 | 46.68 | $46.66 | 13300 |
| 2024-10-15 | 46.68 | $46.65 | 11600 |
| 2024-10-14 | 46.69 | $46.54 | 6811 |
| 2024-10-11 | 46.73 | $46.61 | 16526 |
| 2024-10-10 | 46.75 | $46.60 | 1400 |
| 2024-10-09 | 46.78 | $46.58 | 2415 |
| 2024-10-08 | 46.82 | $46.64 | 1846 |
| 2024-10-07 | 46.85 | $46.60 | 9748 |
| 2024-10-04 | 46.90 | $46.72 | 13300 |
| 2024-10-03 | 46.92 | $46.87 | 2530 |
| 2024-10-02 | 46.92 | $46.89 | 4222 |
| 2024-10-01 | 46.91 | $46.89 | 8300 |
| 2024-09-30 | 46.91 | $46.94 | 4200 |
| 2024-09-27 | 46.88 | $46.95 | 2200 |
| 2024-09-26 | 46.86 | $46.84 | 1640 |
| 2024-09-25 | 46.85 | $46.85 | 7425 |
| 2024-09-24 | 46.83 | $46.87 | 7014 |
| 2024-09-23 | 46.81 | $46.86 | 1300 |
| 2024-09-20 | 46.79 | $46.77 | 58129 |
| 2024-09-19 | 46.78 | $46.74 | 1300 |
| 2024-09-18 | 46.78 | $46.69 | 9400 |
| 2024-09-17 | 46.79 | $46.79 | 10000 |
| 2024-09-16 | 46.77 | $46.81 | 20600 |
| 2024-09-13 | 46.75 | $46.84 | 3312 |
| 2024-09-12 | 46.72 | $46.80 | 5533 |
| 2024-09-11 | 46.69 | $46.78 | 1400 |
| 2024-09-10 | 46.66 | $46.81 | 5200 |
| 2024-09-09 | 46.62 | $46.72 | 6628 |
| 2024-09-06 | 46.59 | $46.70 | 7900 |
| 2024-09-05 | 46.56 | $46.67 | 39300 |
| 2024-09-04 | 46.53 | $46.61 | 16800 |
| 2024-09-03 | 46.51 | $46.54 | 7400 |
| 2024-08-30 | 46.50 | $46.47 | 2700 |
| 2024-08-29 | 46.50 | $46.48 | 7600 |
| 2024-08-28 | 46.50 | $46.46 | 2303 |
| 2024-08-27 | 46.50 | $46.49 | 1800 |
| 2024-08-26 | 46.50 | $46.51 | 3900 |
| 2024-08-23 | 46.49 | $46.56 | 5018 |
| 2024-08-22 | 46.47 | $46.39 | 5300 |
| 2024-08-21 | 46.48 | $46.49 | 5400 |
| 2024-08-20 | 46.47 | $46.56 | 24032 |
| 2024-08-19 | 46.45 | $46.42 | 3230 |
| 2024-08-16 | 46.46 | $46.39 | 8100 |
| 2024-08-15 | 46.46 | $46.35 | 7200 |
| 2024-08-14 | 46.48 | $46.46 | 2100 |
| 2024-08-13 | 46.48 | $46.44 | 3600 |
| 2024-08-12 | 46.49 | $46.40 | 5500 |
| 2024-08-09 | 46.50 | $46.43 | 6000 |
| 2024-08-08 | 46.50 | $46.34 | 9100 |
| 2024-08-07 | 46.53 | $46.48 | 9040 |
| 2024-08-06 | 46.53 | $46.61 | 11618 |
| 2024-08-05 | 46.50 | $46.64 | 7800 |
| 2024-08-02 | 46.46 | $46.64 | 6400 |
| 2024-08-01 | 46.42 | $46.39 | 7200 |
| 2024-07-31 | 46.42 | $46.43 | 4400 |
| 2024-07-30 | 46.41 | $46.34 | 3126 |
| 2024-07-29 | 46.42 | $46.36 | 2000 |
| 2024-07-26 | 46.42 | $46.39 | 5919 |
| 2024-07-25 | 46.42 | $46.37 | 15800 |
| 2024-07-24 | 46.42 | $46.33 | 17900 |
| 2024-07-23 | 46.43 | $46.41 | 4800 |
| 2024-07-22 | 46.43 | $46.38 | 3500 |
| 2024-07-19 | 46.42 | $46.41 | 26500 |
| 2024-07-18 | 46.42 | $46.45 | 2238 |
| 2024-07-17 | 46.40 | $46.46 | 3435 |
| 2024-07-16 | 46.38 | $46.47 | 4000 |
| 2024-07-15 | 46.35 | $46.37 | 10206 |
| 2024-07-12 | 46.33 | $46.52 | 5542 |
| 2024-07-11 | 46.28 | $46.42 | 7204 |
| 2024-07-10 | 46.25 | $46.25 | 53225 |
| 2024-07-09 | 46.24 | $46.31 | 10147 |
| 2024-07-08 | 46.22 | $46.32 | 4900 |
| 2024-07-05 | 46.20 | $46.30 | 51809 |
| 2024-07-03 | 46.18 | $46.22 | 4900 |
| 2024-07-02 | 46.17 | $46.06 | 5622 |
| 2024-07-01 | 46.19 | $46.01 | 6039 |
| 2024-06-28 | 46.22 | $46.14 | 12810 |
| 2024-06-27 | 46.23 | $46.27 | 10700 |
| 2024-06-26 | 46.22 | $46.18 | 2733 |
| 2024-06-25 | 46.22 | $46.33 | 8300 |
| 2024-06-24 | 46.19 | $46.32 | 5621 |
| 2024-06-21 | 46.16 | $46.25 | 3100 |
| 2024-06-20 | 46.14 | $46.22 | 1900 |
| 2024-06-18 | 46.12 | $46.23 | 9000 |
| 2024-06-17 | 46.10 | $46.17 | 16200 |
| 2024-06-14 | 46.09 | $46.32 | 12526 |
| 2024-06-13 | 46.04 | $46.33 | 2243 |
| 2024-06-12 | 45.98 | $46.22 | 9824 |
| 2024-06-11 | 45.93 | $46.05 | 4746 |
| 2024-06-10 | 45.92 | $45.97 | 3300 |
| 2024-06-07 | 45.92 | $45.97 | 14100 |
| 2024-06-06 | 45.92 | $46.11 | 1700 |
| 2024-06-05 | 45.89 | $46.00 | 10304 |
| 2024-06-04 | 45.88 | $45.91 | 12800 |
| 2024-06-03 | 45.89 | $45.85 | 6100 |
| 2024-05-31 | 45.92 | $45.85 | 3400 |
| 2024-05-30 | 45.95 | $45.80 | 930 |
| 2024-05-29 | 45.99 | $45.75 | 4936 |
| 2024-05-28 | 46.06 | $45.86 | 7000 |
| 2024-05-24 | 46.11 | $45.89 | 4717 |
| 2024-05-23 | 46.16 | $45.91 | 2500 |
| 2024-05-22 | 46.22 | $46.00 | 5400 |
| 2024-05-21 | 46.27 | $46.17 | 8100 |
| 2024-05-20 | 46.29 | $46.21 | 9700 |
| 2024-05-17 | 46.30 | $46.27 | 3524 |
| 2024-05-16 | 46.31 | $46.37 | 3100 |
| 2024-05-15 | 46.29 | $46.41 | 20203 |
| 2024-05-14 | 46.26 | $46.34 | 4200 |
| 2024-05-13 | 46.25 | $46.36 | 2600 |
| 2024-05-10 | 46.23 | $46.33 | 3100 |
| 2024-05-09 | 46.21 | $46.37 | 3300 |
| 2024-05-08 | 46.17 | $46.37 | 3300 |
| 2024-05-07 | 46.14 | $46.36 | 4841 |
| 2024-05-06 | 46.10 | $46.22 | 2629 |
| 2024-05-03 | 46.08 | $46.21 | 4031 |
| 2024-05-02 | 46.07 | $46.11 | 8600 |
| 2024-05-01 | 46.07 | $46.05 | 2904 |
| 2024-04-30 | 46.09 | $46.11 | 1808 |
| 2024-04-29 | 46.09 | $46.16 | 15900 |
| 2024-04-26 | 46.09 | $46.12 | 3400 |
| 2024-04-25 | 46.10 | $46.00 | 10013 |
| 2024-04-24 | 46.13 | $46.18 | 3145 |
| 2024-04-23 | 46.14 | $46.22 | 3400 |
| 2024-04-22 | 46.13 | $46.20 | 4808 |
| 2024-04-19 | 46.13 | $46.22 | 3300 |
| 2024-04-18 | 46.13 | $46.17 | 5500 |
| 2024-04-17 | 46.14 | $46.25 | 3300 |
| 2024-04-16 | 46.13 | $46.11 | 3814 |
| 2024-04-15 | 46.15 | $46.11 | 9800 |
| 2024-04-12 | 46.18 | $46.19 | 5123 |
| 2024-04-11 | 46.19 | $46.08 | 4814 |
| 2024-04-10 | 46.23 | $46.01 | 15816 |
| 2024-04-09 | 46.30 | $46.26 | 9500 |
| 2024-04-08 | 46.32 | $46.21 | 1300 |
| 2024-04-05 | 46.35 | $46.19 | 3527 |
| 2024-04-04 | 46.40 | $46.28 | 3602 |
| 2024-04-03 | 46.43 | $46.17 | 4300 |
| 2024-04-02 | 46.50 | $46.22 | 18421 |
| 2024-04-01 | 46.56 | $46.36 | 10200 |
| 2024-03-28 | 46.61 | $46.57 | 6800 |
| 2024-03-27 | 46.61 | $46.64 | 11700 |
| 2024-03-26 | 46.61 | $46.57 | 3800 |
| 2024-03-25 | 46.62 | $46.61 | 3549 |
| 2024-03-22 | 46.62 | $46.63 | 7932 |
| 2024-03-21 | 46.61 | $46.60 | 8100 |
| 2024-03-20 | 46.62 | $46.60 | 3143 |
| 2024-03-19 | 46.62 | $46.61 | 2400 |
| 2024-03-18 | 46.62 | $46.60 | 5900 |
| 2024-03-15 | 46.63 | $46.60 | 1448 |
| 2024-03-14 | 46.63 | $46.60 | 4316 |
| 2024-03-13 | 46.64 | $46.68 | 807 |
| 2024-03-12 | 46.62 | $46.65 | 3700 |
| 2024-03-11 | 46.62 | $46.72 | 5700 |
| 2024-03-08 | 46.60 | $46.66 | 3300 |
| 2024-03-07 | 46.58 | $46.67 | 6700 |
| 2024-03-06 | 46.56 | $46.50 | 5500 |
| 2024-03-05 | 46.58 | $46.55 | 2504 |
| 2024-03-04 | 46.59 | $46.45 | 4600 |
| 2024-03-01 | 46.62 | $46.52 | 1347 |
| 2024-02-29 | 46.64 | $46.66 | 6924 |
| 2024-02-28 | 46.63 | $46.74 | 61800 |
| 2024-02-27 | 46.61 | $46.64 | 4521 |
| 2024-02-26 | 46.60 | $46.72 | 24424 |
| 2024-02-23 | 46.58 | $46.63 | 6000 |
| 2024-02-22 | 46.57 | $46.55 | 43900 |
| 2024-02-21 | 46.57 | $46.59 | 2400 |
| 2024-02-20 | 46.57 | $46.58 | 4838 |
| 2024-02-16 | 46.57 | $46.58 | 5314 |
| 2024-02-15 | 46.57 | $46.57 | 4200 |
| 2024-02-14 | 46.58 | $46.55 | 4147 |
| 2024-02-13 | 46.58 | $46.44 | 3300 |
| 2024-02-12 | 46.62 | $46.63 | 3300 |
| 2024-02-09 | 46.61 | $46.53 | 1341 |
| 2024-02-08 | 46.63 | $46.55 | 2824 |
| 2024-02-07 | 46.65 | $46.50 | 2900 |
| 2024-02-06 | 46.68 | $46.51 | 8400 |
| 2024-02-05 | 46.71 | $46.47 | 17900 |
| 2024-02-02 | 46.75 | $46.62 | 1900 |
| 2024-02-01 | 46.78 | $46.79 | 14836 |
| 2024-01-31 | 46.76 | $46.80 | 1810 |
| 2024-01-30 | 46.75 | $46.66 | 9848 |
| 2024-01-29 | 46.76 | $46.73 | 4118 |
| 2024-01-26 | 46.75 | $46.59 | 17100 |
| 2024-01-25 | 46.78 | $46.63 | 7001 |
| 2024-01-24 | 46.80 | $46.54 | 10346 |
| 2024-01-23 | 46.84 | $46.55 | 6941 |
| 2024-01-22 | 46.88 | $46.65 | 6500 |
| 2024-01-19 | 46.91 | $46.56 | 3800 |
| 2024-01-18 | 46.97 | $46.67 | 7600 |
| 2024-01-17 | 47.00 | $46.73 | 7323 |
| 2024-01-16 | 47.03 | $46.83 | 14500 |
| 2024-01-12 | 47.04 | $46.88 | 4706 |
| 2024-01-11 | 47.04 | $46.90 | 16500 |
| 2024-01-10 | 47.04 | $46.77 | 10900 |
| 2024-01-09 | 47.06 | $46.88 | 3300 |
| 2024-01-08 | 47.05 | $46.92 | 3100 |
| 2024-01-05 | 47.04 | $46.79 | 9149 |
| 2024-01-04 | 47.05 | $46.83 | 8000 |
| 2024-01-03 | 47.05 | $46.92 | 5540 |
| 2024-01-02 | 47.02 | $46.83 | 13211 |
| 2023-12-29 | 47.01 | $46.88 | 8700 |
| 2023-12-28 | 46.99 | $46.81 | 18200 |
| 2023-12-27 | 46.97 | $46.90 | 12501 |
| 2023-12-26 | 46.93 | $46.81 | 11036 |
| 2023-12-22 | 46.90 | $46.72 | 26500 |
| 2023-12-21 | 46.88 | $46.79 | 13706 |
| 2023-12-20 | 46.84 | $46.83 | 3843 |
| 2023-12-19 | 46.78 | $46.72 | 23100 |
| 2023-12-18 | 46.73 | $46.70 | 2300 |
| 2023-12-15 | 46.68 | $46.62 | 19948 |
| 2023-12-14 | 46.62 | $46.65 | 16026 |
| 2023-12-13 | 46.56 | $46.54 | 8816 |
| 2023-12-12 | 46.50 | $46.37 | 8600 |
| 2023-12-11 | 46.46 | $46.33 | 8600 |
| 2023-12-08 | 46.42 | $46.29 | 16100 |
| 2023-12-07 | 46.38 | $46.45 | 5814 |
| 2023-12-06 | 46.30 | $46.44 | 41625 |
| 2023-12-05 | 46.21 | $46.32 | 15000 |
| 2023-12-04 | 46.12 | $46.21 | 14333 |
| 2023-12-01 | 46.03 | $46.26 | 13600 |
| 2023-11-30 | 45.92 | $46.13 | 5500 |
| 2023-11-29 | 45.82 | $46.22 | 11500 |
| 2023-11-28 | 45.68 | $45.88 | 16400 |
| 2023-11-27 | 45.58 | $45.80 | 9907 |
| 2023-11-24 | 45.48 | $45.68 | 5344 |
| 2023-11-22 | 45.39 | $45.72 | 2700 |
| 2023-11-21 | 45.28 | $45.70 | 203419 |
| 2023-11-20 | 45.15 | $45.62 | 13400 |
| 2023-11-17 | 45.01 | $45.44 | 23600 |
| 2023-11-16 | 44.88 | $45.46 | 158819 |
| 2023-11-15 | 44.73 | $45.23 | 16007 |
| 2023-11-14 | 44.60 | $45.26 | 9200 |
| 2023-11-13 | 44.45 | $44.90 | 15100 |
| 2023-11-10 | 44.34 | $44.99 | 254517 |
| 2023-11-09 | 44.20 | $44.76 | 9746 |
| 2023-11-08 | 44.09 | $44.71 | 14100 |
| 2023-11-07 | 43.97 | $44.67 | 21401 |
| 2023-11-06 | 43.84 | $44.44 | 15400 |
| 2023-11-03 | 43.73 | $44.39 | 24711 |
| 2023-11-02 | 43.62 | $44.08 | 12200 |
| 2023-11-01 | 43.57 | $43.75 | 69300 |
| 2023-10-31 | 43.57 | $43.56 | 4540 |
| 2023-10-30 | 43.62 | $43.66 | 3600 |
| 2023-10-27 | 43.65 | $43.72 | 9015 |
| 2023-10-26 | 43.68 | $43.75 | 12300 |
| 2023-10-25 | 43.71 | $43.64 | 13300 |
| 2023-10-24 | 43.78 | $43.79 | 905 |
| 2023-10-23 | 43.82 | $43.76 | 56119 |
| 2023-10-20 | 43.88 | $43.79 | 27809 |
| 2023-10-19 | 43.94 | $43.68 | 15947 |
| 2023-10-18 | 44.04 | $43.97 | 90525 |
| 2023-10-17 | 44.09 | $44.12 | 13915 |
| 2023-10-16 | 44.13 | $44.35 | 1845 |
| 2023-10-13 | 44.12 | $44.55 | 3433 |
| 2023-10-12 | 44.08 | $44.43 | 4800 |
| 2023-10-11 | 44.05 | $44.49 | 11300 |
| 2023-10-10 | 44.01 | $44.19 | 2200 |
| 2023-10-09 | 44.03 | $44.07 | 11800 |
| 2023-10-06 | 44.08 | $43.79 | 3442 |
| 2023-10-05 | 44.20 | $44.09 | 7535 |
| 2023-10-04 | 44.28 | $43.97 | 24225 |
| 2023-10-03 | 44.40 | $43.96 | 13300 |
| 2023-10-02 | 44.54 | $44.14 | 14111 |
| 2023-09-29 | 44.67 | $44.39 | 8807 |
| 2023-09-28 | 44.78 | $44.33 | 6400 |
| 2023-09-27 | 44.91 | $44.54 | 12300 |
| 2023-09-26 | 45.02 | $44.63 | 4300 |
| 2023-09-25 | 45.13 | $44.77 | 16442 |
| 2023-09-22 | 45.23 | $45.02 | 8941 |
| 2023-09-21 | 45.30 | $45.08 | 3141 |
| 2023-09-20 | 45.37 | $45.34 | 215400 |
| 2023-09-19 | 45.39 | $45.36 | 11908 |
| 2023-09-18 | 45.41 | $45.42 | 2400 |
| 2023-09-15 | 45.42 | $45.40 | 4920 |
| 2023-09-14 | 45.44 | $45.40 | 1235 |
| 2023-09-13 | 45.47 | $45.55 | 10100 |
| 2023-09-12 | 45.47 | $45.49 | 2300 |
| 2023-09-11 | 45.48 | $45.50 | 3300 |
| 2023-09-08 | 45.49 | $45.53 | 3500 |
| 2023-09-07 | 45.50 | $45.47 | 2800 |
| 2023-09-06 | 45.52 | $45.53 | 2600 |
| 2023-09-05 | 45.54 | $45.52 | 3800 |
| 2023-09-01 | 45.56 | $45.55 | 2810 |
| 2023-08-31 | 45.58 | $45.69 | 1700 |
| 2023-08-30 | 45.57 | $45.63 | 1600 |
| 2023-08-29 | 45.57 | $45.69 | 10205 |
| 2023-08-28 | 45.57 | $45.61 | 7327 |
| 2023-08-25 | 45.58 | $45.54 | 4324 |
| 2023-08-24 | 45.61 | $45.52 | 1533 |
| 2023-08-23 | 45.65 | $45.61 | 11400 |
| 2023-08-22 | 45.67 | $45.50 | 13935 |
| 2023-08-21 | 45.73 | $45.50 | 22700 |
| 2023-08-18 | 45.79 | $45.66 | 8111 |
| 2023-08-17 | 45.83 | $45.69 | 28500 |
| 2023-08-16 | 45.87 | $45.80 | 3900 |
| 2023-08-15 | 45.90 | $45.87 | 3000 |
| 2023-08-14 | 45.92 | $45.91 | 2612 |
| 2023-08-11 | 45.93 | $45.84 | 3100 |
| 2023-08-10 | 45.96 | $45.90 | 2500 |
| 2023-08-09 | 45.98 | $45.93 | 2200 |
| 2023-08-08 | 46.00 | $45.84 | 5339 |
| 2023-08-07 | 46.04 | $45.78 | 9000 |
| 2023-08-04 | 46.10 | $45.88 | 17200 |
| 2023-08-03 | 46.14 | $45.71 | 43931 |
| 2023-08-02 | 46.24 | $45.94 | 10400 |
| 2023-08-01 | 46.29 | $46.08 | 9600 |
| 2023-07-31 | 46.33 | $46.23 | 13549 |
| 2023-07-28 | 46.34 | $46.32 | 3245 |
| 2023-07-27 | 46.34 | $46.33 | 6500 |
| 2023-07-26 | 46.33 | $46.46 | 10300 |
| 2023-07-25 | 46.29 | $46.42 | 15032 |
| 2023-07-24 | 46.25 | $46.35 | 8900 |
| 2023-07-21 | 46.22 | $46.33 | 3947 |
| 2023-07-20 | 46.19 | $46.30 | 1400 |
| 2023-07-19 | 46.16 | $46.37 | 16600 |
| 2023-07-18 | 46.11 | $46.23 | 3630 |
| 2023-07-17 | 46.09 | $46.18 | 3800 |
| 2023-07-14 | 46.07 | $46.14 | 6626 |
| 2023-07-13 | 46.05 | $46.21 | 3333 |
| 2023-07-12 | 46.02 | $46.05 | 4500 |
| 2023-07-11 | 46.01 | $45.93 | 6718 |
| 2023-07-10 | 46.03 | $45.93 | 3135 |
| 2023-07-07 | 46.05 | $45.94 | 10220 |
| 2023-07-06 | 46.08 | $45.96 | 8418 |
| 2023-07-05 | 46.10 | $46.05 | 6148 |
| 2023-07-03 | 46.11 | $46.03 | 1000 |
| 2023-06-30 | 46.13 | $46.14 | 10044 |
| 2023-06-29 | 46.12 | $46.06 | 6746 |
| 2023-06-28 | 46.13 | $46.24 | 9142 |
| 2023-06-27 | 46.10 | $46.17 | 8700 |
| 2023-06-26 | 46.09 | $46.18 | 3200 |
| 2023-06-23 | 46.07 | $46.24 | 2701 |
| 2023-06-22 | 46.03 | $46.07 | 1608 |
| 2023-06-21 | 46.02 | $46.19 | 3630 |
| 2023-06-20 | 45.99 | $46.18 | 8500 |
| 2023-06-16 | 45.95 | $46.12 | 1729 |
| 2023-06-15 | 45.92 | $46.11 | 5900 |
| 2023-06-14 | 45.89 | $46.01 | 18600 |
| 2023-06-13 | 45.87 | $45.94 | 900 |
| 2023-06-12 | 45.87 | $45.98 | 2600 |
| 2023-06-09 | 45.85 | $45.96 | 223 |
| 2023-06-08 | 45.84 | $46.01 | 1228 |
| 2023-06-07 | 45.82 | $45.95 | 3235 |
| 2023-06-06 | 45.81 | $46.00 | 4000 |
| 2023-06-05 | 45.79 | $45.94 | 541 |
| 2023-06-02 | 45.78 | $45.81 | 3604 |
| 2023-06-01 | 45.79 | $45.93 | 3927 |
| 2023-05-31 | 45.79 | $45.97 | 25300 |
| 2023-05-30 | 45.77 | $45.84 | 4413 |
| 2023-05-26 | 45.78 | $45.70 | 4505 |
| 2023-05-25 | 45.82 | $45.60 | 26400 |
| 2023-05-24 | 45.89 | $45.54 | 2548 |
| 2023-05-23 | 45.99 | $45.64 | 1900 |
| 2023-05-22 | 46.08 | $45.75 | 9603 |
| 2023-05-19 | 46.17 | $45.78 | 7540 |
| 2023-05-18 | 46.26 | $45.97 | 3722 |
| 2023-05-17 | 46.32 | $46.22 | 5400 |
| 2023-05-16 | 46.35 | $46.26 | 428 |
| 2023-05-15 | 46.37 | $46.32 | 14510 |
| 2023-05-12 | 46.38 | $46.35 | 4110 |
| 2023-05-11 | 46.39 | $46.42 | 431 |
| 2023-05-10 | 46.38 | $46.44 | 8900 |
| 2023-05-09 | 46.37 | $46.38 | 906 |
| 2023-05-08 | 46.37 | $46.37 | 1400 |
| 2023-05-05 | 46.37 | $46.42 | 4333 |
| 2023-05-04 | 46.37 | $46.40 | 5043 |
| 2023-05-03 | 46.36 | $46.36 | 13702 |
| 2023-05-02 | 46.36 | $46.32 | 11400 |
| 2023-05-01 | 46.37 | $46.15 | 11524 |
| 2023-04-28 | 46.42 | $46.39 | 18744 |
| 2023-04-27 | 46.43 | $46.25 | 4028 |
| 2023-04-26 | 46.47 | $46.33 | 6300 |
| 2023-04-25 | 46.49 | $46.45 | 3000 |
| 2023-04-24 | 46.50 | $46.32 | 8900 |
| 2023-04-21 | 46.53 | $46.21 | 4623 |
| 2023-04-20 | 46.59 | $46.27 | 3200 |
| 2023-04-19 | 46.64 | $46.26 | 5837 |
| 2023-04-18 | 46.71 | $46.39 | 7602 |
| 2023-04-17 | 46.76 | $46.65 | 401 |
| 2023-04-14 | 46.76 | $46.69 | 12500 |
| 2023-04-13 | 46.75 | $46.80 | 11200 |
| 2023-04-12 | 46.72 | $46.87 | 9512 |
| 2023-04-11 | 46.66 | $46.78 | 2102 |
| 2023-04-10 | 46.62 | $46.71 | 7748 |
| 2023-04-06 | 46.58 | $46.72 | 5614 |
| 2023-04-05 | 46.53 | $46.70 | 8900 |
| 2023-04-04 | 46.47 | $46.62 | 20800 |
| 2023-04-03 | 46.42 | $46.51 | 4200 |
| 2023-03-31 | 46.39 | $46.59 | 14821 |
| 2023-03-30 | 46.34 | $46.53 | 8700 |
| 2023-03-29 | 46.29 | $46.44 | 4238 |
| 2023-03-28 | 46.24 | $46.39 | 7000 |
| 2023-03-27 | 46.21 | $46.33 | 16615 |
| 2023-03-24 | 46.18 | $46.41 | 5800 |
| 2023-03-23 | 46.12 | $46.35 | 15400 |
| 2023-03-22 | 46.07 | $46.35 | 5030 |
| 2023-03-21 | 46.02 | $46.10 | 5800 |
| 2023-03-20 | 46.00 | $46.19 | 15145 |
| 2023-03-17 | 45.97 | $46.41 | 7500 |
| 2023-03-16 | 45.88 | $46.20 | 3600 |
| 2023-03-15 | 45.83 | $46.30 | 38319 |
| 2023-03-14 | 45.74 | $46.02 | 3800 |
| 2023-03-13 | 45.70 | $46.09 | 23535 |
| 2023-03-10 | 45.64 | $45.96 | 3311 |
| 2023-03-09 | 45.61 | $45.77 | 4900 |
| 2023-03-08 | 45.60 | $45.61 | 38123 |
| 2023-03-07 | 45.64 | $45.64 | 1900 |
| 2023-03-06 | 45.67 | $45.63 | 28925 |
| 2023-03-03 | 45.71 | $45.63 | 5314 |
| 2023-03-02 | 45.76 | $45.53 | 6749 |
| 2023-03-01 | 45.84 | $45.53 | 22035 |
| 2023-02-28 | 45.94 | $45.78 | 8703 |
| 2023-02-27 | 46.00 | $45.74 | 35400 |
| 2023-02-24 | 46.07 | $45.71 | 32901 |
| 2023-02-23 | 46.17 | $45.86 | 22000 |
| 2023-02-22 | 46.26 | $45.79 | 29100 |
| 2023-02-21 | 46.37 | $45.76 | 18524 |
| 2023-02-17 | 46.51 | $45.96 | 31800 |
| 2023-02-16 | 46.62 | $46.11 | 17235 |
| 2023-02-15 | 46.73 | $46.35 | 43317 |
| 2023-02-14 | 46.80 | $46.53 | 1300 |
| 2023-02-13 | 46.84 | $46.64 | 8942 |
| 2023-02-10 | 46.87 | $46.61 | 10800 |
| 2023-02-09 | 46.90 | $46.66 | 10100 |
| 2023-02-08 | 46.93 | $46.66 | 6636 |
| 2023-02-07 | 46.96 | $46.67 | 48839 |
| 2023-02-06 | 47.00 | $46.71 | 40717 |
| 2023-02-03 | 47.03 | $46.83 | 2846 |
| 2023-02-02 | 47.03 | $46.98 | 11329 |
| 2023-02-01 | 47.01 | $46.98 | 15209 |
| 2023-01-31 | 46.98 | $46.89 | 22013 |
| 2023-01-30 | 46.96 | $46.83 | 14240 |
| 2023-01-27 | 46.95 | $46.83 | 4816 |
| 2023-01-26 | 46.94 | $46.88 | 38415 |
| 2023-01-25 | 46.91 | $46.91 | 39700 |
| 2023-01-24 | 46.87 | $46.88 | 40549 |
| 2023-01-23 | 46.82 | $46.85 | 12200 |
| 2023-01-20 | 46.77 | $46.88 | 5900 |
| 2023-01-19 | 46.71 | $46.91 | 7900 |
| 2023-01-18 | 46.63 | $46.92 | 6806 |
| 2023-01-17 | 46.53 | $46.75 | 17140 |
| 2023-01-13 | 46.45 | $46.63 | 2000 |
| 2023-01-12 | 46.38 | $46.69 | 35708 |
| 2023-01-11 | 46.29 | $46.51 | 18700 |
| 2023-01-10 | 46.21 | $46.39 | 13204 |
| 2023-01-09 | 46.15 | $46.36 | 3700 |
| 2023-01-06 | 46.09 | $46.27 | 67343 |
| 2023-01-05 | 46.03 | $46.05 | 3700 |
| 2023-01-04 | 46.01 | $46.02 | 11400 |
| 2023-01-03 | 45.99 | $45.84 | 6400 |
| 2022-12-30 | 46.00 | $45.73 | 30548 |
| 2022-12-29 | 46.04 | $45.74 | 71400 |
| 2022-12-28 | 46.08 | $45.77 | 41100 |
| 2022-12-27 | 46.12 | $45.74 | 3149 |
| 2022-12-23 | 46.17 | $45.83 | 14200 |
| 2022-12-22 | 46.21 | $45.85 | 4700 |
| 2022-12-21 | 46.25 | $45.86 | 8807 |
| 2022-12-20 | 46.29 | $45.93 | 8000 |
| 2022-12-19 | 46.32 | $46.02 | 7433 |
| 2022-12-16 | 46.33 | $46.10 | 20206 |
| 2022-12-15 | 46.33 | $46.20 | 22900 |
| 2022-12-14 | 46.30 | $46.20 | 5800 |
| 2022-12-13 | 46.27 | $46.20 | 11000 |
| 2022-12-12 | 46.22 | $46.07 | 6600 |
| 2022-12-09 | 46.20 | $46.10 | 1844 |
| 2022-12-08 | 46.16 | $46.16 | 19900 |
| 2022-12-07 | 46.09 | $46.18 | 35800 |
| 2022-12-06 | 46.02 | $46.10 | 76136 |
| 2022-12-05 | 45.94 | $46.04 | 7749 |
| 2022-12-02 | 45.86 | $46.04 | 2600 |
| 2022-12-01 | 45.76 | $46.03 | 23100 |
| 2022-11-30 | 45.65 | $45.98 | 30246 |
| 2022-11-29 | 45.53 | $45.81 | 100 |
| 2022-11-28 | 45.42 | $45.68 | 100 |
| 2022-11-25 | 45.32 | $45.65 | 542 |
| 2022-11-23 | 45.21 | $45.66 | 4000 |
| 2022-11-22 | 45.07 | $45.53 | 1900 |
| 2022-11-21 | 44.94 | $45.40 | 1100 |
| 2022-11-18 | 44.81 | $45.36 | 12535 |
| 2022-11-17 | 44.67 | $45.37 | 4744 |
| 2022-11-16 | 44.51 | $45.23 | 41645 |
| 2022-11-15 | 44.35 | $44.91 | 2800 |
| 2022-11-14 | 44.23 | $44.72 | 9900 |
| 2022-11-11 | 44.13 | $44.78 | 35100 |
| 2022-11-10 | 44.00 | $44.73 | 12400 |
| 2022-11-09 | 43.86 | $44.15 | 1400 |
| 2022-11-08 | 43.82 | $44.09 | 3837 |
| 2022-11-07 | 43.80 | $43.93 | 31400 |
| 2022-11-04 | 43.80 | $43.94 | 1200 |
| 2022-11-03 | 43.80 | $43.93 | 2300 |
| 2022-11-02 | 43.81 | $44.01 | 17200 |
| 2022-11-01 | 43.80 | $43.92 | 600 |
| 2022-10-31 | 43.82 | $43.81 | 3549 |
| 2022-10-28 | 43.86 | $43.80 | 4509 |
| 2022-10-27 | 43.91 | $43.85 | 14149 |
| 2022-10-26 | 43.96 | $43.85 | 20300 |
| 2022-10-25 | 44.02 | $43.78 | 12500 |
| 2022-10-24 | 44.10 | $43.84 | 15335 |
| 2022-10-21 | 44.19 | $44.04 | 1107 |
| 2022-10-20 | 44.25 | $44.29 | 5528 |
| 2022-10-19 | 44.28 | $44.39 | 300 |
| 2022-10-18 | 44.28 | $44.51 | 1739 |
| 2022-10-17 | 44.26 | $44.45 | 12439 |
| 2022-10-14 | 44.26 | $44.43 | 535 |
| 2022-10-13 | 44.26 | $44.46 | 3800 |
| 2022-10-12 | 44.25 | $44.60 | 2800 |
| 2022-10-11 | 44.22 | $44.52 | 400 |
| 2022-10-10 | 44.20 | $44.46 | 540 |
| 2022-10-07 | 44.19 | $44.47 | 5600 |
| 2022-10-06 | 44.18 | $44.49 | 1243 |
| 2022-10-05 | 44.16 | $44.46 | 200 |
| 2022-10-04 | 44.16 | $44.48 | 18500 |
| 2022-10-03 | 44.15 | $44.22 | 37248 |
| 2022-09-30 | 44.20 | $44.02 | 18631 |
| 2022-09-29 | 44.30 | $44.13 | 23600 |
| 2022-09-28 | 44.40 | $44.17 | 9537 |
| 2022-09-27 | 44.51 | $44.13 | 22900 |
| 2022-09-26 | 44.65 | $44.25 | 19405 |
| 2022-09-23 | 44.78 | $44.53 | 8014 |
| 2022-09-22 | 44.89 | $44.63 | 9800 |
| 2022-09-21 | 44.98 | $44.83 | 23225 |
| 2022-09-20 | 45.06 | $44.84 | 800 |
| 2022-09-19 | 45.15 | $45.06 | 3617 |
| 2022-09-16 | 45.21 | $45.15 | 3000 |
| 2022-09-15 | 45.26 | $45.13 | 1800 |
| 2022-09-14 | 45.32 | $45.19 | 35417 |
| 2022-09-13 | 45.39 | $45.26 | 5300 |
| 2022-09-12 | 45.45 | $45.45 | 9043 |
| 2022-09-09 | 45.48 | $45.39 | 6700 |
| 2022-09-08 | 45.53 | $45.34 | 16027 |
| 2022-09-07 | 45.60 | $45.39 | 19900 |
| 2022-09-06 | 45.68 | $45.39 | 4639 |
| 2022-09-02 | 45.77 | $45.57 | 14900 |
| 2022-09-01 | 45.83 | $45.45 | 35600 |
| 2022-08-31 | 45.94 | $45.64 | 22900 |
| 2022-08-30 | 46.02 | $45.69 | 6203 |
| 2022-08-29 | 46.10 | $45.76 | 3800 |
| 2022-08-26 | 46.18 | $45.83 | 31806 |
| 2022-08-25 | 46.27 | $45.94 | 4700 |
| 2022-08-24 | 46.34 | $45.94 | 4916 |
| 2022-08-23 | 46.42 | $46.01 | 3305 |
| 2022-08-22 | 46.50 | $46.06 | 6013 |
| 2022-08-19 | 46.59 | $46.17 | 10145 |
| 2022-08-18 | 46.66 | $46.34 | 8843 |
| 2022-08-17 | 46.71 | $46.36 | 1600 |
| 2022-08-16 | 46.77 | $46.61 | 700 |
| 2022-08-15 | 46.77 | $46.69 | 3900 |
| 2022-08-12 | 46.76 | $46.69 | 100 |
| 2022-08-11 | 46.75 | $46.57 | 10200 |
| 2022-08-10 | 46.76 | $46.66 | 24500 |
| 2022-08-09 | 46.75 | $46.65 | 1500 |
| 2022-08-08 | 46.73 | $46.70 | 16100 |
| 2022-08-05 | 46.71 | $46.59 | 27600 |
| 2022-08-04 | 46.70 | $46.77 | 100 |
| 2022-08-03 | 46.65 | $46.74 | 7100 |
| 2022-08-02 | 46.59 | $46.65 | 13400 |
| 2022-08-01 | 46.55 | $46.75 | 2800 |
| 2022-07-29 | 46.47 | $46.70 | 2248 |
| 2022-07-28 | 46.40 | $46.64 | 23823 |
| 2022-07-27 | 46.32 | $46.48 | 22400 |
| 2022-07-26 | 46.26 | $46.34 | 1900 |
| 2022-07-25 | 46.22 | $46.27 | 7700 |
| 2022-07-22 | 46.18 | $46.38 | 11335 |
| 2022-07-21 | 46.12 | $46.24 | 300 |
| 2022-07-20 | 46.07 | $46.12 | 1900 |
| 2022-07-19 | 46.04 | $46.08 | 3247 |
| 2022-07-18 | 46.02 | $46.12 | 3430 |
| 2022-07-15 | 45.98 | $46.16 | 1500 |
| 2022-07-14 | 45.93 | $46.13 | 11447 |
| 2022-07-13 | 45.87 | $46.06 | 300 |
| 2022-07-12 | 45.82 | $46.13 | 11838 |
| 2022-07-11 | 45.74 | $46.00 | 145 |
| 2022-07-08 | 45.68 | $45.87 | 1043 |
| 2022-07-07 | 45.63 | $45.89 | 1420 |
| 2022-07-06 | 45.58 | $45.87 | 13400 |
| 2022-07-05 | 45.52 | $45.85 | 900 |
| 2022-07-01 | 45.45 | $45.75 | 11700 |
| 2022-06-30 | 45.40 | $45.66 | 528 |
| 2022-06-29 | 45.35 | $45.51 | 11200 |
| 2022-06-28 | 45.34 | $45.33 | 4500 |
| 2022-06-27 | 45.35 | $45.36 | 3037 |
| 2022-06-24 | 45.37 | $45.42 | 1000 |
| 2022-06-23 | 45.37 | $45.37 | 521 |
| 2022-06-22 | 45.39 | $45.28 | 6435 |
| 2022-06-21 | 45.43 | $45.14 | 1900 |
| 2022-06-17 | 45.51 | $45.21 | 2811 |
| 2022-06-16 | 45.58 | $45.18 | 12416 |
| 2022-06-15 | 45.67 | $45.19 | 31600 |
| 2022-06-14 | 45.78 | $45.11 | 600 |
| 2022-06-13 | 45.92 | $45.15 | 21142 |
| 2022-06-10 | 46.07 | $45.88 | 1700 |
| 2022-06-09 | 46.10 | $46.08 | 1124 |
| 2022-06-08 | 46.08 | $46.22 | 1645 |
| 2022-06-07 | 46.03 | $46.26 | 10140 |
| 2022-06-06 | 45.97 | $46.29 | 9000 |
| 2022-06-03 | 45.89 | $46.33 | 700 |
| 2022-06-02 | 45.78 | $46.34 | 8911 |
| 2022-06-01 | 45.66 | $46.27 | 13917 |
| 2022-05-31 | 45.53 | $46.29 | 13520 |
| 2022-05-27 | 45.37 | $46.30 | 3000 |
| 2022-05-26 | 45.19 | $46.09 | 700 |
| 2022-05-25 | 45.03 | $45.82 | 800 |
| 2022-05-24 | 44.90 | $45.49 | 9223 |
| 2022-05-23 | 44.82 | $45.16 | 23724 |
| 2022-05-20 | 44.80 | $45.11 | 5009 |
| 2022-05-19 | 44.79 | $44.92 | 100 |
| 2022-05-18 | 44.81 | $44.79 | 7837 |
| 2022-05-17 | 44.88 | $44.85 | 1632 |
| 2022-05-16 | 44.94 | $45.00 | 1610 |
| 2022-05-13 | 44.99 | $44.99 | 3700 |
| 2022-05-12 | 45.05 | $45.09 | 14800 |
| 2022-05-11 | 45.10 | $45.09 | 5900 |
| 2022-05-10 | 45.16 | $45.13 | 7142 |
| 2022-05-09 | 45.23 | $45.27 | 42500 |
| 2022-05-06 | 45.28 | $45.24 | 13900 |
| 2022-05-05 | 45.34 | $45.41 | 36133 |
| 2022-05-04 | 45.39 | $45.52 | 64805 |
| 2022-05-03 | 45.42 | $45.49 | 3700 |
| 2022-05-02 | 45.47 | $45.48 | 36300 |
| 2022-04-29 | 45.53 | $45.61 | 5108 |
| 2022-04-28 | 45.57 | $45.63 | 1021 |
| 2022-04-27 | 45.62 | $45.69 | 27533 |
| 2022-04-26 | 45.67 | $45.74 | 65013 |
| 2022-04-25 | 45.72 | $45.73 | 2803 |
| 2022-04-22 | 45.79 | $45.77 | 11245 |
| 2022-04-21 | 45.86 | $45.81 | 42415 |
| 2022-04-20 | 45.93 | $45.86 | 5600 |
| 2022-04-19 | 46.01 | $45.78 | 6648 |
| 2022-04-18 | 46.12 | $46.03 | 29014 |
| 2022-04-14 | 46.21 | $46.11 | 500 |
| 2022-04-13 | 46.29 | $46.25 | 31912 |
| 2022-04-12 | 46.35 | $46.30 | 28500 |
| 2022-04-11 | 46.42 | $46.32 | 300 |
| 2022-04-08 | 46.50 | $46.42 | 58637 |
| 2022-04-07 | 46.58 | $46.51 | 18900 |
| 2022-04-06 | 46.65 | $46.60 | 3040 |
| 2022-04-05 | 46.71 | $46.76 | 1200 |
| 2022-04-04 | 46.75 | $46.92 | 723 |
| 2022-04-01 | 46.77 | $46.86 | 200 |
| 2022-03-31 | 46.81 | $46.89 | 7030 |
| 2022-03-30 | 46.85 | $46.89 | 6200 |
| 2022-03-29 | 46.91 | $46.79 | 1141 |
| 2022-03-28 | 46.99 | $46.82 | 3700 |
| 2022-03-25 | 47.08 | $46.87 | 4000 |
| 2022-03-24 | 47.18 | $47.01 | 9833 |
| 2022-03-23 | 47.27 | $47.15 | 300 |
| 2022-03-22 | 47.35 | $47.19 | 10300 |
| 2022-03-21 | 47.44 | $47.29 | 1000 |
| 2022-03-18 | 47.52 | $47.53 | 2640 |
| 2022-03-17 | 47.56 | $47.46 | 701 |
| 2022-03-16 | 47.63 | $47.37 | 33200 |
| 2022-03-15 | 47.73 | $47.36 | 14222 |
| 2022-03-14 | 47.85 | $47.47 | 7442 |
| 2022-03-11 | 47.97 | $47.78 | 11234 |
| 2022-03-10 | 48.05 | $47.90 | 700 |
| 2022-03-09 | 48.11 | $48.01 | 4248 |
| 2022-03-08 | 48.16 | $48.05 | 3000 |
| 2022-03-07 | 48.22 | $48.26 | 23700 |
| 2022-03-04 | 48.23 | $48.36 | 10300 |
| 2022-03-03 | 48.24 | $48.35 | 9636 |
| 2022-03-02 | 48.24 | $48.38 | 1038 |
| 2022-03-01 | 48.25 | $48.51 | 1014 |
| 2022-02-28 | 48.23 | $48.44 | 1100 |
| 2022-02-25 | 48.22 | $48.39 | 3429 |
| 2022-02-24 | 48.22 | $48.41 | 17500 |
| 2022-02-23 | 48.22 | $48.32 | 8840 |
| 2022-02-22 | 48.24 | $48.34 | 5319 |
| 2022-02-18 | 48.26 | $48.35 | 100 |
| 2022-02-17 | 48.29 | $48.32 | 3600 |
| 2022-02-16 | 48.33 | $48.23 | 3937 |
| 2022-02-15 | 48.40 | $48.24 | 1100 |
| 2022-02-14 | 48.47 | $48.27 | 5900 |
| 2022-02-11 | 48.56 | $48.39 | 70844 |
| 2022-02-10 | 48.64 | $48.49 | 2200 |
| 2022-02-09 | 48.71 | $48.70 | 214 |
| 2022-02-08 | 48.75 | $48.73 | 2700 |
| 2022-02-07 | 48.79 | $48.84 | 2945 |
| 2022-02-04 | 48.81 | $48.82 | 646 |
| 2022-02-03 | 48.85 | $48.89 | 19323 |
| 2022-02-02 | 48.88 | $48.88 | 8400 |
| 2022-02-01 | 48.92 | $48.75 | 3240 |
| 2022-01-31 | 48.99 | $48.67 | 2424 |
| 2022-01-28 | 49.09 | $48.75 | 410 |
| 2022-01-27 | 49.20 | $48.91 | 1329 |
| 2022-01-26 | 49.29 | $48.96 | 1503 |
| 2022-01-25 | 49.39 | $49.16 | 6400 |
| 2022-01-24 | 49.46 | $49.25 | 736 |
| 2022-01-21 | 49.52 | $49.35 | 5300 |
| 2022-01-20 | 49.57 | $49.44 | 1800 |
| 2022-01-19 | 49.62 | $49.49 | 6400 |
| 2022-01-18 | 49.66 | $49.49 | 1500 |
| 2022-01-14 | 49.70 | $49.56 | 500 |
| 2022-01-13 | 49.75 | $49.65 | 8538 |
| 2022-01-12 | 49.78 | $49.62 | 88800 |
| 2022-01-11 | 49.82 | $49.60 | 345 |
| 2022-01-10 | 49.87 | $49.63 | 2900 |
| 2022-01-07 | 49.92 | $49.78 | 6100 |
| 2022-01-06 | 49.96 | $49.84 | 4009 |
| 2022-01-05 | 49.98 | $49.87 | 4937 |
| 2022-01-04 | 50.00 | $49.95 | 2824 |
| 2022-01-03 | 50.01 | $49.95 | 2630 |
| 2021-12-31 | 50.02 | $49.99 | 4015 |
| 2021-12-30 | 50.03 | $50.02 | 3200 |
| 2021-12-29 | 50.02 | $49.98 | 2121 |
| 2021-12-28 | 50.03 | $50.00 | 22329 |
| 2021-12-27 | 50.03 | $50.00 | 1300 |
| 2021-12-23 | 50.03 | $50.03 | 2432 |
| 2021-12-22 | 50.02 | $50.02 | 1300 |
| 2021-12-21 | 50.02 | $49.96 | 3013 |
| 2021-12-20 | 50.03 | $50.00 | 700 |
| 2021-12-17 | 50.03 | $50.01 | 4600 |
| 2021-12-16 | 50.02 | $50.03 | 12409 |
| 2021-12-15 | 50.01 | $50.01 | 1728 |
| 2021-12-14 | 50.01 | $50.04 | 3547 |
| 2021-12-13 | 50.00 | $50.05 | 600 |
| 2021-12-10 | 49.98 | $50.01 | 3014 |
| 2021-12-09 | 49.97 | $49.94 | 1111 |
| 2021-12-08 | 49.97 | $49.94 | 1100 |
| 2021-12-07 | 49.97 | $49.94 | 200 |
| 2021-12-06 | 49.97 | $49.97 | 8200 |
| 2021-12-03 | 49.96 | $50.02 | 1446 |
| 2021-12-02 | 49.94 | $49.98 | 10030 |
| 2021-12-01 | 49.93 | $50.05 | 900 |
| 2021-11-30 | 49.90 | $49.98 | 319 |
| 2021-11-29 | 49.88 | $49.95 | 500 |
| 2021-11-26 | 49.86 | $49.97 | 2300 |
| 2021-11-24 | 49.83 | $49.83 | 600 |
| 2021-11-23 | 49.83 | $49.81 | 4100 |
| 2021-11-22 | 49.84 | $49.85 | 8716 |
| 2021-11-19 | 49.83 | $49.87 | 400 |
| 2021-11-18 | 49.82 | $49.84 | 200 |
| 2021-11-17 | 49.82 | $49.83 | 3900 |
| 2021-11-16 | 49.82 | $49.81 | 705 |
| 2021-11-15 | 49.82 | $49.89 | 300 |
| 2021-11-12 | 49.80 | $49.91 | 100 |
| 2021-11-11 | 49.78 | $49.87 | 3534 |
| 2021-11-10 | 49.77 | $49.91 | 931 |
| 2021-11-09 | 49.74 | $49.96 | 6826 |
| 2021-11-08 | 49.70 | $49.84 | 700 |
| 2021-11-05 | 49.67 | $49.90 | 1848 |
| 2021-11-04 | 49.64 | $49.77 | 1300 |
| 2021-11-03 | 49.62 | $49.70 | 800 |
| 2021-11-02 | 49.61 | $49.67 | 12200 |
| 2021-11-01 | 49.61 | $49.64 | 1800 |
| 2021-10-29 | 49.62 | $49.72 | 2000 |
| 2021-10-28 | 49.62 | $49.67 | 10409 |
| 2021-10-27 | 49.62 | $49.70 | 5623 |
| 2021-10-26 | 49.62 | $49.60 | 4000 |
| 2021-10-25 | 49.64 | $49.63 | 400 |
| 2021-10-22 | 49.66 | $49.63 | 1200 |
| 2021-10-21 | 49.69 | $49.64 | 700 |
| 2021-10-20 | 49.71 | $49.75 | 610 |
| 2021-10-19 | 49.72 | $49.76 | 815 |
| 2021-10-18 | 49.73 | $49.80 | 3023 |
| 2021-10-15 | 49.73 | $49.76 | 2846 |
| 2021-10-14 | 49.74 | $49.80 | 500 |
| 2021-10-13 | 49.74 | $49.76 | 239 |
| 2021-10-12 | 49.76 | $49.76 | 10001 |
| 2021-10-11 | 49.78 | $49.68 | 300 |
| 2021-10-08 | 49.81 | $49.74 | 1000 |
| 2021-10-07 | 49.85 | $49.78 | 3819 |
| 2021-10-06 | 49.88 | $49.83 | 308 |
| 2021-10-05 | 49.91 | $49.82 | 4200 |
| 2021-10-04 | 49.94 | $49.85 | 800 |
| 2021-10-01 | 49.97 | $49.87 | 710 |
| 2021-09-30 | 50.01 | $49.85 | 31041 |
| 2021-09-29 | 50.05 | $49.87 | 625 |
| 2021-09-28 | 50.10 | $49.92 | 3500 |
| 2021-09-27 | 50.15 | $50.07 | 1424 |
| 2021-09-24 | 50.17 | $50.10 | 540 |
| 2021-09-23 | 50.19 | $50.13 | 238 |
| 2021-09-22 | 50.21 | $50.24 | 115 |
| 2021-09-21 | 50.21 | $50.25 | 1225 |
| 2021-09-20 | 50.20 | $50.27 | 1649 |
| 2021-09-17 | 50.19 | $50.21 | 5700 |
| 2021-09-16 | 50.19 | $50.20 | 1800 |
| 2021-09-15 | 50.20 | $50.22 | 500 |
| 2021-09-14 | 50.20 | $50.24 | 4200 |
| 2021-09-13 | 50.20 | $50.24 | 10528 |
| 2021-09-10 | 50.20 | $50.21 | 400 |
| 2021-09-09 | 50.20 | $50.24 | 1100 |
| 2021-09-08 | 50.20 | $50.18 | 800 |
| 2021-09-07 | 50.21 | $50.07 | 17003 |
| 2021-09-03 | 50.25 | $50.18 | 7900 |
| 2021-09-02 | 50.27 | $50.26 | 2100 |
| 2021-09-01 | 50.28 | $50.24 | 2200 |
| 2021-08-31 | 50.30 | $50.28 | 10100 |
| 2021-08-30 | 50.30 | $50.30 | 800 |
| 2021-08-27 | 50.31 | $50.32 | 100 |
| 2021-08-26 | 50.31 | $50.28 | 2532 |
| 2021-08-25 | 50.32 | $50.27 | 6321 |
| 2021-08-24 | 50.33 | $50.30 | 632 |
| 2021-08-23 | 50.35 | $50.36 | 1141 |
| 2021-08-20 | 50.35 | $50.31 | 2300 |
| 2021-08-19 | 50.36 | $50.32 | 1000 |
| 2021-08-18 | 50.37 | $50.33 | 726 |
| 2021-08-17 | 50.38 | $50.32 | 400 |
| 2021-08-16 | 50.39 | $50.34 | 600 |
| 2021-08-13 | 50.40 | $50.33 | 400 |
| 2021-08-12 | 50.42 | $50.30 | 3100 |
| 2021-08-11 | 50.45 | $50.37 | 400 |
| 2021-08-10 | 50.46 | $50.37 | 600 |
| 2021-08-09 | 50.48 | $50.38 | 900 |
| 2021-08-06 | 50.49 | $50.37 | 713 |
| 2021-08-05 | 50.52 | $50.45 | 500 |
| 2021-08-04 | 50.52 | $50.48 | 9700 |
| 2021-08-03 | 50.53 | $50.47 | 100 |
| 2021-08-02 | 50.53 | $50.50 | 2800 |
| 2021-07-30 | 50.53 | $50.49 | 600 |
| 2021-07-29 | 50.53 | $50.50 | 13303 |
| 2021-07-28 | 50.53 | $50.54 | 440 |
| 2021-07-27 | 50.52 | $50.53 | 318 |
| 2021-07-26 | 50.51 | $50.51 | 226 |
| 2021-07-23 | 50.50 | $50.51 | 400 |
| 2021-07-22 | 50.49 | $50.54 | 600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.96
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.56
Average
46.38
Maximum
50.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.96 | $45.87 | 6709 |
| 2026-07-17 | 46.03 | $45.91 | 21300 |
| 2026-07-16 | 46.11 | $45.89 | 12210 |
| 2026-07-15 | 46.21 | $46.04 | 16309 |
| 2026-07-14 | 46.29 | $46.17 | 7502 |
| 2026-07-13 | 46.34 | $46.19 | 39000 |
| 2026-07-10 | 46.40 | $46.25 | 6500 |
| 2026-07-09 | 46.46 | $46.28 | 6900 |
| 2026-07-08 | 46.51 | $46.27 | 13000 |
| 2026-07-07 | 46.58 | $46.38 | 3722 |
| 2026-07-06 | 46.63 | $46.63 | 2538 |
| 2026-07-02 | 46.61 | $46.61 | 39900 |
| 2026-07-01 | 46.59 | $46.58 | 1705 |
| 2026-06-30 | 46.58 | $46.59 | 5800 |
| 2026-06-29 | 46.56 | $46.56 | 8104 |
| 2026-06-26 | 46.54 | $46.54 | 7436 |
| 2026-06-25 | 46.52 | $46.52 | 2008 |
| 2026-06-24 | 46.50 | $46.51 | 2300 |
| 2026-06-23 | 46.48 | $46.45 | 2400 |
| 2026-06-22 | 46.47 | $46.48 | 5400 |
| 2026-06-18 | 46.45 | $46.47 | 1400 |
| 2026-06-17 | 46.43 | $46.36 | 4200 |
| 2026-06-16 | 46.44 | $46.42 | 80228 |
| 2026-06-15 | 46.42 | $46.39 | 23800 |
| 2026-06-12 | 46.42 | $46.35 | 8000 |
| 2026-06-11 | 46.42 | $46.40 | 3500 |
| 2026-06-10 | 46.41 | $46.33 | 5716 |
| 2026-06-09 | 46.41 | $46.42 | 1337 |
| 2026-06-08 | 46.39 | $46.37 | 7230 |
| 2026-06-05 | 46.38 | $46.37 | 6937 |
| 2026-06-04 | 46.36 | $46.41 | 28308 |
| 2026-06-03 | 46.32 | $46.48 | 3019 |
| 2026-06-02 | 46.26 | $46.45 | 4800 |
| 2026-06-01 | 46.18 | $46.38 | 7507 |
| 2026-05-29 | 46.12 | $46.37 | 14400 |
| 2026-05-28 | 46.04 | $46.30 | 7839 |
| 2026-05-27 | 45.97 | $46.12 | 28531 |
| 2026-05-26 | 45.94 | $46.20 | 12226 |
| 2026-05-22 | 45.88 | $45.91 | 15900 |
| 2026-05-21 | 45.90 | $45.90 | 28400 |
| 2026-05-20 | 45.93 | $45.86 | 6500 |
| 2026-05-19 | 45.98 | $45.77 | 3335 |
| 2026-05-18 | 46.08 | $45.83 | 14948 |
| 2026-05-15 | 46.18 | $45.87 | 7200 |
| 2026-05-14 | 46.28 | $46.20 | 9600 |
| 2026-05-13 | 46.31 | $46.13 | 16532 |
| 2026-05-12 | 46.36 | $46.22 | 2800 |
| 2026-05-11 | 46.40 | $46.29 | 7426 |
| 2026-05-08 | 46.42 | $46.34 | 11744 |
| 2026-05-07 | 46.43 | $46.31 | 8700 |
| 2026-05-06 | 46.45 | $46.34 | 6049 |
| 2026-05-05 | 46.46 | $46.35 | 10840 |
| 2026-05-04 | 46.47 | $46.35 | 17927 |
| 2026-05-01 | 46.49 | $46.37 | 5135 |
| 2026-04-30 | 46.49 | $46.38 | 13928 |
| 2026-04-29 | 46.49 | $46.37 | 14605 |
| 2026-04-28 | 46.50 | $46.46 | 7921 |
| 2026-04-27 | 46.47 | $46.51 | 12700 |
| 2026-04-24 | 46.42 | $46.47 | 6321 |
| 2026-04-23 | 46.37 | $46.45 | 17643 |
| 2026-04-22 | 46.31 | $46.31 | 2800 |
| 2026-04-21 | 46.28 | $46.32 | 13600 |
| 2026-04-20 | 46.24 | $46.36 | 12300 |
| 2026-04-17 | 46.18 | $46.33 | 22900 |
| 2026-04-16 | 46.12 | $46.21 | 2200 |
| 2026-04-15 | 46.08 | $46.21 | 12620 |
| 2026-04-14 | 46.03 | $46.23 | 40949 |
| 2026-04-13 | 45.96 | $46.18 | 17626 |
| 2026-04-10 | 45.90 | $46.11 | 10927 |
| 2026-04-09 | 45.84 | $46.24 | 13800 |
| 2026-04-08 | 45.74 | $46.08 | 11500 |
| 2026-04-07 | 45.67 | $45.88 | 4439 |
| 2026-04-06 | 45.64 | $45.97 | 3900 |
| 2026-04-02 | 45.59 | $45.97 | 7800 |
| 2026-04-01 | 45.53 | $45.86 | 11631 |
| 2026-03-31 | 45.50 | $45.80 | 25000 |
| 2026-03-30 | 45.48 | $45.55 | 28521 |
| 2026-03-27 | 45.55 | $45.43 | 25633 |
| 2026-03-26 | 45.67 | $45.63 | 8815 |
| 2026-03-25 | 45.77 | $45.74 | 4800 |
| 2026-03-24 | 45.86 | $45.66 | 9431 |
| 2026-03-23 | 46.00 | $45.91 | 41200 |
| 2026-03-20 | 46.09 | $45.83 | 8642 |
| 2026-03-19 | 46.23 | $46.19 | 5139 |
| 2026-03-18 | 46.29 | $46.34 | 26500 |
| 2026-03-17 | 46.32 | $46.38 | 9500 |
| 2026-03-16 | 46.35 | $46.37 | 10907 |
| 2026-03-13 | 46.39 | $46.31 | 8815 |
| 2026-03-12 | 46.46 | $46.24 | 3029 |
| 2026-03-11 | 46.58 | $46.40 | 14644 |
| 2026-03-10 | 46.66 | $46.49 | 22400 |
| 2026-03-09 | 46.74 | $46.55 | 10000 |
| 2026-03-06 | 46.82 | $46.59 | 22600 |
| 2026-03-05 | 46.90 | $46.64 | 9420 |
| 2026-03-04 | 46.98 | $46.79 | 6900 |
| 2026-03-03 | 47.03 | $46.78 | 4500 |
| 2026-03-02 | 47.10 | $47.01 | 8700 |
| 2026-02-27 | 47.10 | $47.12 | 6629 |
| 2026-02-26 | 47.07 | $47.10 | 6900 |
| 2026-02-25 | 47.03 | $47.04 | 4645 |
| 2026-02-24 | 47.00 | $47.02 | 10305 |
| 2026-02-23 | 46.98 | $46.98 | 8837 |
| 2026-02-20 | 46.95 | $46.97 | 4230 |
| 2026-02-19 | 46.92 | $46.93 | 6500 |
| 2026-02-18 | 46.90 | $46.87 | 7400 |
| 2026-02-17 | 46.89 | $46.93 | 3231 |
| 2026-02-13 | 46.85 | $46.87 | 10100 |
| 2026-02-12 | 46.83 | $46.85 | 2849 |
| 2026-02-11 | 46.80 | $46.75 | 14409 |
| 2026-02-10 | 46.79 | $46.80 | 4943 |
| 2026-02-09 | 46.77 | $46.77 | 3631 |
| 2026-02-06 | 46.75 | $46.68 | 4800 |
| 2026-02-05 | 46.76 | $46.70 | 6139 |
| 2026-02-04 | 46.75 | $46.77 | 2131 |
| 2026-02-03 | 46.72 | $46.74 | 1846 |
| 2026-02-02 | 46.69 | $46.71 | 6900 |
| 2026-01-30 | 46.66 | $46.67 | 5700 |
| 2026-01-29 | 46.64 | $46.64 | 9346 |
| 2026-01-28 | 46.62 | $46.63 | 3400 |
| 2026-01-27 | 46.59 | $46.59 | 9121 |
| 2026-01-26 | 46.58 | $46.53 | 5000 |
| 2026-01-23 | 46.57 | $46.52 | 8000 |
| 2026-01-22 | 46.56 | $46.48 | 23400 |
| 2026-01-21 | 46.57 | $46.47 | 17800 |
| 2026-01-20 | 46.57 | $46.38 | 9185 |
| 2026-01-16 | 46.60 | $46.53 | 14111 |
| 2026-01-15 | 46.59 | $46.56 | 805 |
| 2026-01-14 | 46.57 | $46.56 | 20714 |
| 2026-01-13 | 46.53 | $46.52 | 10717 |
| 2026-01-12 | 46.50 | $46.51 | 7801 |
| 2026-01-09 | 46.46 | $46.52 | 5429 |
| 2026-01-08 | 46.41 | $46.45 | 7335 |
| 2026-01-07 | 46.37 | $46.44 | 15209 |
| 2026-01-06 | 46.31 | $46.36 | 5816 |
| 2026-01-05 | 46.27 | $46.26 | 12104 |
| 2026-01-02 | 46.25 | $46.31 | 9100 |
| 2025-12-31 | 46.21 | $46.24 | 7000 |
| 2025-12-30 | 46.18 | $46.21 | 10223 |
| 2025-12-29 | 46.15 | $46.30 | 18800 |
| 2025-12-26 | 46.09 | $46.13 | 4126 |
| 2025-12-24 | 46.06 | $46.14 | 3620 |
| 2025-12-23 | 46.03 | $46.14 | 12325 |
| 2025-12-22 | 45.99 | $46.12 | 7500 |
| 2025-12-19 | 45.94 | $46.11 | 37624 |
| 2025-12-18 | 45.89 | $46.00 | 15700 |
| 2025-12-17 | 45.86 | $45.94 | 10117 |
| 2025-12-16 | 45.84 | $45.86 | 14437 |
| 2025-12-15 | 45.85 | $45.92 | 12200 |
| 2025-12-12 | 45.84 | $45.86 | 18813 |
| 2025-12-11 | 45.84 | $45.87 | 17711 |
| 2025-12-10 | 45.85 | $45.82 | 7016 |
| 2025-12-09 | 45.87 | $45.88 | 28300 |
| 2025-12-08 | 45.88 | $45.85 | 27848 |
| 2025-12-05 | 45.90 | $45.91 | 4506 |
| 2025-12-04 | 45.91 | $45.88 | 2340 |
| 2025-12-03 | 45.92 | $45.88 | 5600 |
| 2025-12-02 | 45.94 | $45.87 | 3000 |
| 2025-12-01 | 45.97 | $45.89 | 926 |
| 2025-11-28 | 46.00 | $46.11 | 2244 |
| 2025-11-26 | 45.97 | $46.11 | 2309 |
| 2025-11-25 | 45.93 | $46.03 | 12238 |
| 2025-11-24 | 45.91 | $46.07 | 18100 |
| 2025-11-21 | 45.86 | $45.97 | 3900 |
| 2025-11-20 | 45.84 | $45.94 | 3500 |
| 2025-11-19 | 45.83 | $45.86 | 2300 |
| 2025-11-18 | 45.84 | $45.92 | 4200 |
| 2025-11-17 | 45.83 | $45.86 | 19147 |
| 2025-11-14 | 45.84 | $45.79 | 1600 |
| 2025-11-13 | 45.88 | $45.86 | 3600 |
| 2025-11-12 | 45.90 | $45.91 | 7700 |
| 2025-11-11 | 45.92 | $45.99 | 6600 |
| 2025-11-10 | 45.91 | $45.87 | 13600 |
| 2025-11-07 | 45.93 | $45.86 | 5738 |
| 2025-11-06 | 45.97 | $45.87 | 7900 |
| 2025-11-05 | 46.01 | $45.78 | 5100 |
| 2025-11-04 | 46.08 | $45.90 | 1400 |
| 2025-11-03 | 46.14 | $45.96 | 24733 |
| 2025-10-31 | 46.18 | $46.03 | 1123 |
| 2025-10-30 | 46.21 | $46.01 | 4526 |
| 2025-10-29 | 46.25 | $46.12 | 7821 |
| 2025-10-28 | 46.25 | $46.19 | 3300 |
| 2025-10-27 | 46.24 | $46.25 | 13020 |
| 2025-10-24 | 46.20 | $46.18 | 1620 |
| 2025-10-23 | 46.17 | $46.15 | 10400 |
| 2025-10-22 | 46.13 | $46.17 | 9400 |
| 2025-10-21 | 46.09 | $46.14 | 702 |
| 2025-10-20 | 46.03 | $46.10 | 8600 |
| 2025-10-17 | 45.98 | $46.07 | 4600 |
| 2025-10-16 | 45.92 | $46.05 | 6100 |
| 2025-10-15 | 45.84 | $45.88 | 7349 |
| 2025-10-14 | 45.81 | $45.86 | 13703 |
| 2025-10-13 | 45.77 | $45.83 | 13300 |
| 2025-10-10 | 45.73 | $45.66 | 25334 |
| 2025-10-09 | 45.73 | $45.69 | 1600 |
| 2025-10-08 | 45.72 | $45.67 | 9300 |
| 2025-10-07 | 45.71 | $45.66 | 4913 |
| 2025-10-06 | 45.70 | $45.58 | 8314 |
| 2025-10-03 | 45.70 | $45.55 | 3400 |
| 2025-10-02 | 45.72 | $45.51 | 2900 |
| 2025-10-01 | 45.75 | $45.53 | 1000 |
| 2025-09-30 | 45.77 | $45.60 | 6119 |
| 2025-09-29 | 45.77 | $45.59 | 837 |
| 2025-09-26 | 45.78 | $45.49 | 7800 |
| 2025-09-25 | 45.81 | $45.49 | 1335 |
| 2025-09-24 | 45.83 | $45.54 | 2926 |
| 2025-09-23 | 45.85 | $45.62 | 4339 |
| 2025-09-22 | 45.83 | $45.64 | 5700 |
| 2025-09-19 | 45.80 | $45.63 | 2302 |
| 2025-09-18 | 45.76 | $45.67 | 3906 |
| 2025-09-17 | 45.69 | $45.71 | 4000 |
| 2025-09-16 | 45.58 | $45.64 | 4700 |
| 2025-09-15 | 45.46 | $45.61 | 8049 |
| 2025-09-12 | 45.32 | $45.50 | 9817 |
| 2025-09-11 | 45.18 | $45.50 | 8300 |
| 2025-09-10 | 45.01 | $45.32 | 1540 |
| 2025-09-09 | 44.84 | $45.14 | 7922 |
| 2025-09-08 | 44.70 | $45.16 | 3500 |
| 2025-09-05 | 44.52 | $44.84 | 9700 |
| 2025-09-04 | 44.39 | $44.46 | 23000 |
| 2025-09-03 | 44.36 | $44.34 | 2400 |
| 2025-09-02 | 44.36 | $44.20 | 3403 |
| 2025-08-29 | 44.40 | $44.41 | 1236 |
| 2025-08-28 | 44.38 | $44.41 | 9300 |
| 2025-08-27 | 44.36 | $44.39 | 1600 |
| 2025-08-26 | 44.34 | $44.36 | 24205 |
| 2025-08-25 | 44.32 | $44.33 | 8848 |
| 2025-08-22 | 44.31 | $44.25 | 17910 |
| 2025-08-21 | 44.33 | $44.20 | 6700 |
| 2025-08-20 | 44.36 | $44.29 | 8718 |
| 2025-08-19 | 44.36 | $44.32 | 1900 |
| 2025-08-18 | 44.36 | $44.31 | 3300 |
| 2025-08-15 | 44.36 | $44.31 | 7000 |
| 2025-08-14 | 44.37 | $44.34 | 2600 |
| 2025-08-13 | 44.36 | $44.43 | 18041 |
| 2025-08-12 | 44.32 | $44.39 | 13825 |
| 2025-08-11 | 44.28 | $44.37 | 5144 |
| 2025-08-08 | 44.24 | $44.27 | 2900 |
| 2025-08-07 | 44.22 | $44.31 | 2000 |
| 2025-08-06 | 44.19 | $44.28 | 17200 |
| 2025-08-05 | 44.16 | $44.33 | 25900 |
| 2025-08-04 | 44.10 | $44.31 | 1800 |
| 2025-08-01 | 44.05 | $44.28 | 10829 |
| 2025-07-31 | 43.99 | $44.11 | 26100 |
| 2025-07-30 | 43.97 | $44.03 | 15200 |
| 2025-07-29 | 43.98 | $44.21 | 24500 |
| 2025-07-28 | 43.93 | $44.01 | 18200 |
| 2025-07-25 | 43.94 | $44.03 | 1000 |
| 2025-07-24 | 43.95 | $43.97 | 32230 |
| 2025-07-23 | 43.98 | $43.91 | 7101 |
| 2025-07-22 | 44.05 | $44.02 | 2600 |
| 2025-07-21 | 44.09 | $44.02 | 11525 |
| 2025-07-18 | 44.14 | $43.95 | 4245 |
| 2025-07-17 | 44.24 | $44.03 | 17813 |
| 2025-07-16 | 44.32 | $44.14 | 2706 |
| 2025-07-15 | 44.40 | $44.27 | 10706 |
| 2025-07-14 | 44.44 | $44.26 | 10443 |
| 2025-07-11 | 44.51 | $44.35 | 10100 |
| 2025-07-10 | 44.55 | $44.52 | 2618 |
| 2025-07-09 | 44.56 | $44.53 | 2600 |
| 2025-07-08 | 44.56 | $44.49 | 9049 |
| 2025-07-07 | 44.57 | $44.52 | 21200 |
| 2025-07-03 | 44.58 | $44.42 | 3133 |
| 2025-07-02 | 44.62 | $44.48 | 6100 |
| 2025-07-01 | 44.65 | $44.63 | 17116 |
| 2025-06-30 | 44.63 | $44.76 | 4326 |
| 2025-06-27 | 44.57 | $44.56 | 7215 |
| 2025-06-26 | 44.56 | $44.63 | 4100 |
| 2025-06-25 | 44.52 | $44.53 | 4504 |
| 2025-06-24 | 44.51 | $44.58 | 4639 |
| 2025-06-23 | 44.48 | $44.58 | 1200 |
| 2025-06-20 | 44.44 | $44.49 | 7100 |
| 2025-06-18 | 44.42 | $44.47 | 1434 |
| 2025-06-17 | 44.40 | $44.57 | 4000 |
| 2025-06-16 | 44.35 | $44.46 | 9717 |
| 2025-06-13 | 44.32 | $44.43 | 1700 |
| 2025-06-12 | 44.30 | $44.38 | 17705 |
| 2025-06-11 | 44.29 | $44.36 | 29800 |
| 2025-06-10 | 44.29 | $44.29 | 4608 |
| 2025-06-09 | 44.31 | $44.28 | 32500 |
| 2025-06-06 | 44.34 | $44.19 | 7605 |
| 2025-06-05 | 44.40 | $44.35 | 56300 |
| 2025-06-04 | 44.43 | $44.33 | 77000 |
| 2025-06-03 | 44.48 | $44.26 | 5826 |
| 2025-06-02 | 44.55 | $44.28 | 12900 |
| 2025-05-30 | 44.64 | $44.59 | 10509 |
| 2025-05-29 | 44.65 | $44.63 | 1700 |
| 2025-05-28 | 44.65 | $44.61 | 6700 |
| 2025-05-27 | 44.65 | $44.64 | 7505 |
| 2025-05-23 | 44.64 | $44.46 | 1000 |
| 2025-05-22 | 44.69 | $44.42 | 16900 |
| 2025-05-21 | 44.77 | $44.46 | 19439 |
| 2025-05-20 | 44.84 | $44.77 | 11619 |
| 2025-05-19 | 44.84 | $44.81 | 2300 |
| 2025-05-16 | 44.81 | $44.71 | 54000 |
| 2025-05-15 | 44.82 | $44.79 | 11400 |
| 2025-05-14 | 44.79 | $44.59 | 6013 |
| 2025-05-13 | 44.83 | $44.76 | 6800 |
| 2025-05-12 | 44.82 | $44.69 | 19511 |
| 2025-05-09 | 44.82 | $44.79 | 4800 |
| 2025-05-08 | 44.79 | $44.86 | 10321 |
| 2025-05-07 | 44.74 | $44.86 | 1600 |
| 2025-05-06 | 44.67 | $44.79 | 53900 |
| 2025-05-05 | 44.60 | $44.65 | 3602 |
| 2025-05-02 | 44.57 | $44.71 | 4403 |
| 2025-05-01 | 44.51 | $44.81 | 13407 |
| 2025-04-30 | 44.41 | $44.96 | 105221 |
| 2025-04-29 | 44.24 | $44.79 | 4000 |
| 2025-04-28 | 44.09 | $44.72 | 22641 |
| 2025-04-25 | 43.94 | $44.51 | 1230 |
| 2025-04-24 | 43.83 | $44.25 | 70800 |
| 2025-04-23 | 43.77 | $44.03 | 15300 |
| 2025-04-22 | 43.79 | $43.91 | 32531 |
| 2025-04-21 | 43.85 | $43.91 | 9720 |
| 2025-04-17 | 43.94 | $44.32 | 56429 |
| 2025-04-16 | 43.93 | $44.38 | 60328 |
| 2025-04-15 | 43.90 | $44.61 | 133702 |
| 2025-04-14 | 43.81 | $44.19 | 154636 |
| 2025-04-11 | 43.83 | $43.44 | 21100 |
| 2025-04-10 | 44.11 | $43.86 | 51617 |
| 2025-04-09 | 44.33 | $43.60 | 779200 |
| 2025-04-08 | 44.69 | $43.61 | 117500 |
| 2025-04-07 | 45.14 | $44.43 | 21000 |
| 2025-04-04 | 45.42 | $45.65 | 4400 |
| 2025-04-03 | 45.38 | $45.67 | 6700 |
| 2025-04-02 | 45.34 | $45.44 | 2022 |
| 2025-04-01 | 45.35 | $45.53 | 5100 |
| 2025-03-31 | 45.35 | $45.49 | 21234 |
| 2025-03-28 | 45.37 | $45.39 | 2507 |
| 2025-03-27 | 45.42 | $45.11 | 17903 |
| 2025-03-26 | 45.58 | $45.28 | 22900 |
| 2025-03-25 | 45.72 | $45.66 | 2300 |
| 2025-03-24 | 45.78 | $45.77 | 5200 |
| 2025-03-21 | 45.81 | $45.94 | 700 |
| 2025-03-20 | 45.81 | $45.96 | 9300 |
| 2025-03-19 | 45.79 | $45.89 | 4834 |
| 2025-03-18 | 45.80 | $45.85 | 8204 |
| 2025-03-17 | 45.83 | $45.77 | 16100 |
| 2025-03-14 | 45.89 | $45.71 | 22501 |
| 2025-03-13 | 45.98 | $45.75 | 2000 |
| 2025-03-12 | 46.09 | $45.78 | 7036 |
| 2025-03-11 | 46.21 | $45.98 | 2937 |
| 2025-03-10 | 46.29 | $46.14 | 14800 |
| 2025-03-07 | 46.34 | $46.03 | 35200 |
| 2025-03-06 | 46.44 | $46.15 | 8126 |
| 2025-03-05 | 46.52 | $46.29 | 16800 |
| 2025-03-04 | 46.57 | $46.37 | 2700 |
| 2025-03-03 | 46.60 | $46.50 | 2900 |
| 2025-02-28 | 46.60 | $46.65 | 3720 |
| 2025-02-27 | 46.54 | $46.57 | 2405 |
| 2025-02-26 | 46.50 | $46.66 | 11700 |
| 2025-02-25 | 46.42 | $46.60 | 1630 |
| 2025-02-24 | 46.34 | $46.42 | 2731 |
| 2025-02-21 | 46.29 | $46.44 | 13200 |
| 2025-02-20 | 46.23 | $46.29 | 15206 |
| 2025-02-19 | 46.20 | $46.13 | 108211 |
| 2025-02-18 | 46.21 | $46.15 | 4248 |
| 2025-02-14 | 46.22 | $46.25 | 45611 |
| 2025-02-13 | 46.20 | $46.17 | 6200 |
| 2025-02-12 | 46.20 | $45.94 | 12907 |
| 2025-02-11 | 46.28 | $46.21 | 4000 |
| 2025-02-10 | 46.28 | $46.13 | 8100 |
| 2025-02-07 | 46.30 | $46.24 | 4306 |
| 2025-02-06 | 46.30 | $46.34 | 15105 |
| 2025-02-05 | 46.26 | $46.35 | 6200 |
| 2025-02-04 | 46.22 | $46.18 | 7100 |
| 2025-02-03 | 46.21 | $46.18 | 41810 |
| 2025-01-31 | 46.20 | $46.24 | 20400 |
| 2025-01-30 | 46.17 | $46.27 | 7800 |
| 2025-01-29 | 46.12 | $46.21 | 19631 |
| 2025-01-28 | 46.08 | $46.26 | 1904 |
| 2025-01-27 | 46.01 | $46.26 | 3600 |
| 2025-01-24 | 45.93 | $46.06 | 16800 |
| 2025-01-23 | 45.90 | $46.03 | 1600 |
| 2025-01-22 | 45.87 | $46.14 | 10500 |
| 2025-01-21 | 45.80 | $46.10 | 16400 |
| 2025-01-17 | 45.74 | $46.00 | 4003 |
| 2025-01-16 | 45.69 | $45.85 | 4700 |
| 2025-01-15 | 45.68 | $45.76 | 29400 |
| 2025-01-14 | 45.71 | $45.56 | 18200 |
| 2025-01-13 | 45.80 | $45.60 | 28900 |
| 2025-01-10 | 45.91 | $45.76 | 11517 |
| 2025-01-08 | 45.99 | $45.94 | 13400 |
| 2025-01-07 | 46.03 | $46.14 | 8000 |
| 2025-01-06 | 46.03 | $46.19 | 19519 |
| 2025-01-03 | 46.01 | $46.17 | 8818 |
| 2025-01-02 | 45.99 | $46.22 | 38500 |
| 2024-12-31 | 45.96 | $46.14 | 51125 |
| 2024-12-30 | 45.95 | $46.15 | 24300 |
| 2024-12-27 | 45.94 | $45.99 | 13844 |
| 2024-12-26 | 45.98 | $46.00 | 38903 |
| 2024-12-24 | 46.03 | $45.99 | 5000 |
| 2024-12-23 | 46.09 | $45.98 | 9200 |
| 2024-12-20 | 46.18 | $45.95 | 19722 |
| 2024-12-19 | 46.30 | $45.81 | 30028 |
| 2024-12-18 | 46.49 | $46.05 | 13100 |
| 2024-12-17 | 46.64 | $46.29 | 38941 |
| 2024-12-16 | 46.76 | $46.56 | 9900 |
| 2024-12-13 | 46.81 | $46.50 | 8340 |
| 2024-12-12 | 46.89 | $46.62 | 19830 |
| 2024-12-11 | 46.95 | $46.75 | 18046 |
| 2024-12-10 | 46.98 | $46.78 | 3222 |
| 2024-12-09 | 47.01 | $46.90 | 3120 |
| 2024-12-06 | 47.00 | $46.94 | 5322 |
| 2024-12-05 | 46.97 | $46.92 | 5900 |
| 2024-12-04 | 46.93 | $46.93 | 5930 |
| 2024-12-03 | 46.89 | $46.88 | 6800 |
| 2024-12-02 | 46.84 | $46.84 | 9905 |
| 2024-11-29 | 46.80 | $46.93 | 2700 |
| 2024-11-27 | 46.71 | $46.84 | 12620 |
| 2024-11-26 | 46.63 | $46.75 | 6945 |
| 2024-11-25 | 46.56 | $46.77 | 6300 |
| 2024-11-22 | 46.47 | $46.59 | 2800 |
| 2024-11-21 | 46.42 | $46.56 | 19021 |
| 2024-11-20 | 46.36 | $46.45 | 10626 |
| 2024-11-19 | 46.32 | $46.51 | 2000 |
| 2024-11-18 | 46.26 | $46.42 | 900 |
| 2024-11-15 | 46.21 | $46.40 | 10212 |
| 2024-11-14 | 46.15 | $46.27 | 4800 |
| 2024-11-13 | 46.13 | $46.26 | 5110 |
| 2024-11-12 | 46.11 | $46.24 | 7200 |
| 2024-11-11 | 46.09 | $46.33 | 5641 |
| 2024-11-08 | 46.05 | $46.37 | 8400 |
| 2024-11-07 | 45.98 | $45.96 | 23900 |
| 2024-11-06 | 46.03 | $45.75 | 3800 |
| 2024-11-05 | 46.16 | $46.32 | 2341 |
| 2024-11-04 | 46.14 | $46.28 | 8842 |
| 2024-11-01 | 46.13 | $46.12 | 1100 |
| 2024-10-31 | 46.18 | $46.22 | 7339 |
| 2024-10-30 | 46.20 | $46.28 | 1600 |
| 2024-10-29 | 46.22 | $46.27 | 17100 |
| 2024-10-28 | 46.24 | $46.28 | 19500 |
| 2024-10-25 | 46.27 | $46.26 | 1600 |
| 2024-10-24 | 46.31 | $46.16 | 14000 |
| 2024-10-23 | 46.40 | $46.11 | 5100 |
| 2024-10-22 | 46.52 | $46.37 | 4931 |
| 2024-10-21 | 46.59 | $46.59 | 2010 |
| 2024-10-18 | 46.61 | $46.63 | 53900 |
| 2024-10-17 | 46.62 | $46.69 | 5949 |
| 2024-10-16 | 46.61 | $46.66 | 13300 |
| 2024-10-15 | 46.61 | $46.65 | 11600 |
| 2024-10-14 | 46.61 | $46.54 | 6811 |
| 2024-10-11 | 46.65 | $46.61 | 16526 |
| 2024-10-10 | 46.68 | $46.60 | 1400 |
| 2024-10-09 | 46.72 | $46.58 | 2415 |
| 2024-10-08 | 46.77 | $46.64 | 1846 |
| 2024-10-07 | 46.82 | $46.60 | 9748 |
| 2024-10-04 | 46.89 | $46.72 | 13300 |
| 2024-10-03 | 46.93 | $46.87 | 2530 |
| 2024-10-02 | 46.94 | $46.89 | 4222 |
| 2024-10-01 | 46.93 | $46.89 | 8300 |
| 2024-09-30 | 46.93 | $46.94 | 4200 |
| 2024-09-27 | 46.91 | $46.95 | 2200 |
| 2024-09-26 | 46.88 | $46.84 | 1640 |
| 2024-09-25 | 46.87 | $46.85 | 7425 |
| 2024-09-24 | 46.86 | $46.87 | 7014 |
| 2024-09-23 | 46.84 | $46.86 | 1300 |
| 2024-09-20 | 46.81 | $46.77 | 58129 |
| 2024-09-19 | 46.81 | $46.74 | 1300 |
| 2024-09-18 | 46.81 | $46.69 | 9400 |
| 2024-09-17 | 46.83 | $46.79 | 10000 |
| 2024-09-16 | 46.82 | $46.81 | 20600 |
| 2024-09-13 | 46.80 | $46.84 | 3312 |
| 2024-09-12 | 46.77 | $46.80 | 5533 |
| 2024-09-11 | 46.73 | $46.78 | 1400 |
| 2024-09-10 | 46.70 | $46.81 | 5200 |
| 2024-09-09 | 46.65 | $46.72 | 6628 |
| 2024-09-06 | 46.61 | $46.70 | 7900 |
| 2024-09-05 | 46.57 | $46.67 | 39300 |
| 2024-09-04 | 46.53 | $46.61 | 16800 |
| 2024-09-03 | 46.50 | $46.54 | 7400 |
| 2024-08-30 | 46.48 | $46.47 | 2700 |
| 2024-08-29 | 46.48 | $46.48 | 7600 |
| 2024-08-28 | 46.48 | $46.46 | 2303 |
| 2024-08-27 | 46.49 | $46.49 | 1800 |
| 2024-08-26 | 46.49 | $46.51 | 3900 |
| 2024-08-23 | 46.48 | $46.56 | 5018 |
| 2024-08-22 | 46.45 | $46.39 | 5300 |
| 2024-08-21 | 46.47 | $46.49 | 5400 |
| 2024-08-20 | 46.46 | $46.56 | 24032 |
| 2024-08-19 | 46.42 | $46.42 | 3230 |
| 2024-08-16 | 46.43 | $46.39 | 8100 |
| 2024-08-15 | 46.44 | $46.35 | 7200 |
| 2024-08-14 | 46.47 | $46.46 | 2100 |
| 2024-08-13 | 46.47 | $46.44 | 3600 |
| 2024-08-12 | 46.48 | $46.40 | 5500 |
| 2024-08-09 | 46.50 | $46.43 | 6000 |
| 2024-08-08 | 46.51 | $46.34 | 9100 |
| 2024-08-07 | 46.55 | $46.48 | 9040 |
| 2024-08-06 | 46.56 | $46.61 | 11618 |
| 2024-08-05 | 46.53 | $46.64 | 7800 |
| 2024-08-02 | 46.48 | $46.64 | 6400 |
| 2024-08-01 | 46.42 | $46.39 | 7200 |
| 2024-07-31 | 46.42 | $46.43 | 4400 |
| 2024-07-30 | 46.41 | $46.34 | 3126 |
| 2024-07-29 | 46.42 | $46.36 | 2000 |
| 2024-07-26 | 46.43 | $46.39 | 5919 |
| 2024-07-25 | 46.43 | $46.37 | 15800 |
| 2024-07-24 | 46.44 | $46.33 | 17900 |
| 2024-07-23 | 46.47 | $46.41 | 4800 |
| 2024-07-22 | 46.47 | $46.38 | 3500 |
| 2024-07-19 | 46.47 | $46.41 | 26500 |
| 2024-07-18 | 46.47 | $46.45 | 2238 |
| 2024-07-17 | 46.46 | $46.46 | 3435 |
| 2024-07-16 | 46.43 | $46.47 | 4000 |
| 2024-07-15 | 46.40 | $46.37 | 10206 |
| 2024-07-12 | 46.39 | $46.52 | 5542 |
| 2024-07-11 | 46.33 | $46.42 | 7204 |
| 2024-07-10 | 46.28 | $46.25 | 53225 |
| 2024-07-09 | 46.28 | $46.31 | 10147 |
| 2024-07-08 | 46.26 | $46.32 | 4900 |
| 2024-07-05 | 46.23 | $46.30 | 51809 |
| 2024-07-03 | 46.20 | $46.22 | 4900 |
| 2024-07-02 | 46.18 | $46.06 | 5622 |
| 2024-07-01 | 46.22 | $46.01 | 6039 |
| 2024-06-28 | 46.27 | $46.14 | 12810 |
| 2024-06-27 | 46.30 | $46.27 | 10700 |
| 2024-06-26 | 46.29 | $46.18 | 2733 |
| 2024-06-25 | 46.30 | $46.33 | 8300 |
| 2024-06-24 | 46.27 | $46.32 | 5621 |
| 2024-06-21 | 46.24 | $46.25 | 3100 |
| 2024-06-20 | 46.21 | $46.22 | 1900 |
| 2024-06-18 | 46.20 | $46.23 | 9000 |
| 2024-06-17 | 46.17 | $46.17 | 16200 |
| 2024-06-14 | 46.15 | $46.32 | 12526 |
| 2024-06-13 | 46.09 | $46.33 | 2243 |
| 2024-06-12 | 46.00 | $46.22 | 9824 |
| 2024-06-11 | 45.94 | $46.05 | 4746 |
| 2024-06-10 | 45.91 | $45.97 | 3300 |
| 2024-06-07 | 45.90 | $45.97 | 14100 |
| 2024-06-06 | 45.90 | $46.11 | 1700 |
| 2024-06-05 | 45.85 | $46.00 | 10304 |
| 2024-06-04 | 45.82 | $45.91 | 12800 |
| 2024-06-03 | 45.82 | $45.85 | 6100 |
| 2024-05-31 | 45.85 | $45.85 | 3400 |
| 2024-05-30 | 45.87 | $45.80 | 930 |
| 2024-05-29 | 45.93 | $45.75 | 4936 |
| 2024-05-28 | 46.01 | $45.86 | 7000 |
| 2024-05-24 | 46.08 | $45.89 | 4717 |
| 2024-05-23 | 46.15 | $45.91 | 2500 |
| 2024-05-22 | 46.23 | $46.00 | 5400 |
| 2024-05-21 | 46.31 | $46.17 | 8100 |
| 2024-05-20 | 46.34 | $46.21 | 9700 |
| 2024-05-17 | 46.37 | $46.27 | 3524 |
| 2024-05-16 | 46.38 | $46.37 | 3100 |
| 2024-05-15 | 46.37 | $46.41 | 20203 |
| 2024-05-14 | 46.34 | $46.34 | 4200 |
| 2024-05-13 | 46.32 | $46.36 | 2600 |
| 2024-05-10 | 46.30 | $46.33 | 3100 |
| 2024-05-09 | 46.27 | $46.37 | 3300 |
| 2024-05-08 | 46.23 | $46.37 | 3300 |
| 2024-05-07 | 46.18 | $46.36 | 4841 |
| 2024-05-06 | 46.12 | $46.22 | 2629 |
| 2024-05-03 | 46.09 | $46.21 | 4031 |
| 2024-05-02 | 46.07 | $46.11 | 8600 |
| 2024-05-01 | 46.06 | $46.05 | 2904 |
| 2024-04-30 | 46.08 | $46.11 | 1808 |
| 2024-04-29 | 46.09 | $46.16 | 15900 |
| 2024-04-26 | 46.08 | $46.12 | 3400 |
| 2024-04-25 | 46.08 | $46.00 | 10013 |
| 2024-04-24 | 46.12 | $46.18 | 3145 |
| 2024-04-23 | 46.12 | $46.22 | 3400 |
| 2024-04-22 | 46.11 | $46.20 | 4808 |
| 2024-04-19 | 46.10 | $46.22 | 3300 |
| 2024-04-18 | 46.08 | $46.17 | 5500 |
| 2024-04-17 | 46.08 | $46.25 | 3300 |
| 2024-04-16 | 46.05 | $46.11 | 3814 |
| 2024-04-15 | 46.07 | $46.11 | 9800 |
| 2024-04-12 | 46.09 | $46.19 | 5123 |
| 2024-04-11 | 46.10 | $46.08 | 4814 |
| 2024-04-10 | 46.14 | $46.01 | 15816 |
| 2024-04-09 | 46.22 | $46.26 | 9500 |
| 2024-04-08 | 46.23 | $46.21 | 1300 |
| 2024-04-05 | 46.27 | $46.19 | 3527 |
| 2024-04-04 | 46.32 | $46.28 | 3602 |
| 2024-04-03 | 46.36 | $46.17 | 4300 |
| 2024-04-02 | 46.45 | $46.22 | 18421 |
| 2024-04-01 | 46.53 | $46.36 | 10200 |
| 2024-03-28 | 46.60 | $46.57 | 6800 |
| 2024-03-27 | 46.61 | $46.64 | 11700 |
| 2024-03-26 | 46.60 | $46.57 | 3800 |
| 2024-03-25 | 46.61 | $46.61 | 3549 |
| 2024-03-22 | 46.61 | $46.63 | 7932 |
| 2024-03-21 | 46.61 | $46.60 | 8100 |
| 2024-03-20 | 46.61 | $46.60 | 3143 |
| 2024-03-19 | 46.61 | $46.61 | 2400 |
| 2024-03-18 | 46.62 | $46.60 | 5900 |
| 2024-03-15 | 46.62 | $46.60 | 1448 |
| 2024-03-14 | 46.63 | $46.60 | 4316 |
| 2024-03-13 | 46.64 | $46.68 | 807 |
| 2024-03-12 | 46.62 | $46.65 | 3700 |
| 2024-03-11 | 46.61 | $46.72 | 5700 |
| 2024-03-08 | 46.58 | $46.66 | 3300 |
| 2024-03-07 | 46.56 | $46.67 | 6700 |
| 2024-03-06 | 46.53 | $46.50 | 5500 |
| 2024-03-05 | 46.55 | $46.55 | 2504 |
| 2024-03-04 | 46.55 | $46.45 | 4600 |
| 2024-03-01 | 46.60 | $46.52 | 1347 |
| 2024-02-29 | 46.62 | $46.66 | 6924 |
| 2024-02-28 | 46.61 | $46.74 | 61800 |
| 2024-02-27 | 46.58 | $46.64 | 4521 |
| 2024-02-26 | 46.56 | $46.72 | 24424 |
| 2024-02-23 | 46.52 | $46.63 | 6000 |
| 2024-02-22 | 46.50 | $46.55 | 43900 |
| 2024-02-21 | 46.50 | $46.59 | 2400 |
| 2024-02-20 | 46.49 | $46.58 | 4838 |
| 2024-02-16 | 46.48 | $46.58 | 5314 |
| 2024-02-15 | 46.47 | $46.57 | 4200 |
| 2024-02-14 | 46.46 | $46.55 | 4147 |
| 2024-02-13 | 46.46 | $46.44 | 3300 |
| 2024-02-12 | 46.50 | $46.63 | 3300 |
| 2024-02-09 | 46.48 | $46.53 | 1341 |
| 2024-02-08 | 46.49 | $46.55 | 2824 |
| 2024-02-07 | 46.50 | $46.50 | 2900 |
| 2024-02-06 | 46.53 | $46.51 | 8400 |
| 2024-02-05 | 46.57 | $46.47 | 17900 |
| 2024-02-02 | 46.62 | $46.62 | 1900 |
| 2024-02-01 | 46.64 | $46.79 | 14836 |
| 2024-01-31 | 46.62 | $46.80 | 1810 |
| 2024-01-30 | 46.58 | $46.66 | 9848 |
| 2024-01-29 | 46.58 | $46.73 | 4118 |
| 2024-01-26 | 46.56 | $46.59 | 17100 |
| 2024-01-25 | 46.59 | $46.63 | 7001 |
| 2024-01-24 | 46.60 | $46.54 | 10346 |
| 2024-01-23 | 46.65 | $46.55 | 6941 |
| 2024-01-22 | 46.70 | $46.65 | 6500 |
| 2024-01-19 | 46.74 | $46.56 | 3800 |
| 2024-01-18 | 46.81 | $46.67 | 7600 |
| 2024-01-17 | 46.86 | $46.73 | 7323 |
| 2024-01-16 | 46.91 | $46.83 | 14500 |
| 2024-01-12 | 46.93 | $46.88 | 4706 |
| 2024-01-11 | 46.93 | $46.90 | 16500 |
| 2024-01-10 | 46.93 | $46.77 | 10900 |
| 2024-01-09 | 46.96 | $46.88 | 3300 |
| 2024-01-08 | 46.97 | $46.92 | 3100 |
| 2024-01-05 | 46.96 | $46.79 | 9149 |
| 2024-01-04 | 46.99 | $46.83 | 8000 |
| 2024-01-03 | 47.00 | $46.92 | 5540 |
| 2024-01-02 | 46.99 | $46.83 | 13211 |
| 2023-12-29 | 46.99 | $46.88 | 8700 |
| 2023-12-28 | 46.98 | $46.81 | 18200 |
| 2023-12-27 | 46.98 | $46.90 | 12501 |
| 2023-12-26 | 46.95 | $46.81 | 11036 |
| 2023-12-22 | 46.94 | $46.72 | 26500 |
| 2023-12-21 | 46.94 | $46.79 | 13706 |
| 2023-12-20 | 46.91 | $46.83 | 3843 |
| 2023-12-19 | 46.86 | $46.72 | 23100 |
| 2023-12-18 | 46.83 | $46.70 | 2300 |
| 2023-12-15 | 46.79 | $46.62 | 19948 |
| 2023-12-14 | 46.75 | $46.65 | 16026 |
| 2023-12-13 | 46.69 | $46.54 | 8816 |
| 2023-12-12 | 46.65 | $46.37 | 8600 |
| 2023-12-11 | 46.64 | $46.33 | 8600 |
| 2023-12-08 | 46.64 | $46.29 | 16100 |
| 2023-12-07 | 46.64 | $46.45 | 5814 |
| 2023-12-06 | 46.58 | $46.44 | 41625 |
| 2023-12-05 | 46.49 | $46.32 | 15000 |
| 2023-12-04 | 46.42 | $46.21 | 14333 |
| 2023-12-01 | 46.36 | $46.26 | 13600 |
| 2023-11-30 | 46.26 | $46.13 | 5500 |
| 2023-11-29 | 46.17 | $46.22 | 11500 |
| 2023-11-28 | 46.02 | $45.88 | 16400 |
| 2023-11-27 | 45.94 | $45.80 | 9907 |
| 2023-11-24 | 45.86 | $45.68 | 5344 |
| 2023-11-22 | 45.79 | $45.72 | 2700 |
| 2023-11-21 | 45.68 | $45.70 | 203419 |
| 2023-11-20 | 45.55 | $45.62 | 13400 |
| 2023-11-17 | 45.40 | $45.44 | 23600 |
| 2023-11-16 | 45.27 | $45.46 | 158819 |
| 2023-11-15 | 45.10 | $45.23 | 16007 |
| 2023-11-14 | 44.96 | $45.26 | 9200 |
| 2023-11-13 | 44.77 | $44.90 | 15100 |
| 2023-11-10 | 44.66 | $44.99 | 254517 |
| 2023-11-09 | 44.48 | $44.76 | 9746 |
| 2023-11-08 | 44.34 | $44.71 | 14100 |
| 2023-11-07 | 44.18 | $44.67 | 21401 |
| 2023-11-06 | 43.99 | $44.44 | 15400 |
| 2023-11-03 | 43.84 | $44.39 | 24711 |
| 2023-11-02 | 43.68 | $44.08 | 12200 |
| 2023-11-01 | 43.58 | $43.75 | 69300 |
| 2023-10-31 | 43.56 | $43.56 | 4540 |
| 2023-10-30 | 43.61 | $43.66 | 3600 |
| 2023-10-27 | 43.64 | $43.72 | 9015 |
| 2023-10-26 | 43.66 | $43.75 | 12300 |
| 2023-10-25 | 43.68 | $43.64 | 13300 |
| 2023-10-24 | 43.75 | $43.79 | 905 |
| 2023-10-23 | 43.79 | $43.76 | 56119 |
| 2023-10-20 | 43.85 | $43.79 | 27809 |
| 2023-10-19 | 43.92 | $43.68 | 15947 |
| 2023-10-18 | 44.04 | $43.97 | 90525 |
| 2023-10-17 | 44.10 | $44.12 | 13915 |
| 2023-10-16 | 44.14 | $44.35 | 1845 |
| 2023-10-13 | 44.11 | $44.55 | 3433 |
| 2023-10-12 | 44.02 | $44.43 | 4800 |
| 2023-10-11 | 43.95 | $44.49 | 11300 |
| 2023-10-10 | 43.85 | $44.19 | 2200 |
| 2023-10-09 | 43.83 | $44.07 | 11800 |
| 2023-10-06 | 43.86 | $43.79 | 3442 |
| 2023-10-05 | 43.98 | $44.09 | 7535 |
| 2023-10-04 | 44.05 | $43.97 | 24225 |
| 2023-10-03 | 44.18 | $43.96 | 13300 |
| 2023-10-02 | 44.35 | $44.14 | 14111 |
| 2023-09-29 | 44.50 | $44.39 | 8807 |
| 2023-09-28 | 44.61 | $44.33 | 6400 |
| 2023-09-27 | 44.78 | $44.54 | 12300 |
| 2023-09-26 | 44.91 | $44.63 | 4300 |
| 2023-09-25 | 45.05 | $44.77 | 16442 |
| 2023-09-22 | 45.19 | $45.02 | 8941 |
| 2023-09-21 | 45.27 | $45.08 | 3141 |
| 2023-09-20 | 45.36 | $45.34 | 215400 |
| 2023-09-19 | 45.38 | $45.36 | 11908 |
| 2023-09-18 | 45.40 | $45.42 | 2400 |
| 2023-09-15 | 45.41 | $45.40 | 4920 |
| 2023-09-14 | 45.44 | $45.40 | 1235 |
| 2023-09-13 | 45.47 | $45.55 | 10100 |
| 2023-09-12 | 45.46 | $45.49 | 2300 |
| 2023-09-11 | 45.46 | $45.50 | 3300 |
| 2023-09-08 | 45.47 | $45.53 | 3500 |
| 2023-09-07 | 45.47 | $45.47 | 2800 |
| 2023-09-06 | 45.50 | $45.53 | 2600 |
| 2023-09-05 | 45.51 | $45.52 | 3800 |
| 2023-09-01 | 45.53 | $45.55 | 2810 |
| 2023-08-31 | 45.54 | $45.69 | 1700 |
| 2023-08-30 | 45.52 | $45.63 | 1600 |
| 2023-08-29 | 45.51 | $45.69 | 10205 |
| 2023-08-28 | 45.49 | $45.61 | 7327 |
| 2023-08-25 | 45.49 | $45.54 | 4324 |
| 2023-08-24 | 45.51 | $45.52 | 1533 |
| 2023-08-23 | 45.55 | $45.61 | 11400 |
| 2023-08-22 | 45.57 | $45.50 | 13935 |
| 2023-08-21 | 45.63 | $45.50 | 22700 |
| 2023-08-18 | 45.71 | $45.66 | 8111 |
| 2023-08-17 | 45.75 | $45.69 | 28500 |
| 2023-08-16 | 45.80 | $45.80 | 3900 |
| 2023-08-15 | 45.83 | $45.87 | 3000 |
| 2023-08-14 | 45.84 | $45.91 | 2612 |
| 2023-08-11 | 45.84 | $45.84 | 3100 |
| 2023-08-10 | 45.87 | $45.90 | 2500 |
| 2023-08-09 | 45.89 | $45.93 | 2200 |
| 2023-08-08 | 45.91 | $45.84 | 5339 |
| 2023-08-07 | 45.95 | $45.78 | 9000 |
| 2023-08-04 | 46.03 | $45.88 | 17200 |
| 2023-08-03 | 46.09 | $45.71 | 43931 |
| 2023-08-02 | 46.23 | $45.94 | 10400 |
| 2023-08-01 | 46.32 | $46.08 | 9600 |
| 2023-07-31 | 46.38 | $46.23 | 13549 |
| 2023-07-28 | 46.40 | $46.32 | 3245 |
| 2023-07-27 | 46.41 | $46.33 | 6500 |
| 2023-07-26 | 46.41 | $46.46 | 10300 |
| 2023-07-25 | 46.36 | $46.42 | 15032 |
| 2023-07-24 | 46.32 | $46.35 | 8900 |
| 2023-07-21 | 46.28 | $46.33 | 3947 |
| 2023-07-20 | 46.25 | $46.30 | 1400 |
| 2023-07-19 | 46.21 | $46.37 | 16600 |
| 2023-07-18 | 46.15 | $46.23 | 3630 |
| 2023-07-17 | 46.11 | $46.18 | 3800 |
| 2023-07-14 | 46.09 | $46.14 | 6626 |
| 2023-07-13 | 46.06 | $46.21 | 3333 |
| 2023-07-12 | 46.02 | $46.05 | 4500 |
| 2023-07-11 | 46.01 | $45.93 | 6718 |
| 2023-07-10 | 46.03 | $45.93 | 3135 |
| 2023-07-07 | 46.07 | $45.94 | 10220 |
| 2023-07-06 | 46.11 | $45.96 | 8418 |
| 2023-07-05 | 46.15 | $46.05 | 6148 |
| 2023-07-03 | 46.17 | $46.03 | 1000 |
| 2023-06-30 | 46.20 | $46.14 | 10044 |
| 2023-06-29 | 46.20 | $46.06 | 6746 |
| 2023-06-28 | 46.22 | $46.24 | 9142 |
| 2023-06-27 | 46.19 | $46.17 | 8700 |
| 2023-06-26 | 46.18 | $46.18 | 3200 |
| 2023-06-23 | 46.16 | $46.24 | 2701 |
| 2023-06-22 | 46.11 | $46.07 | 1608 |
| 2023-06-21 | 46.11 | $46.19 | 3630 |
| 2023-06-20 | 46.06 | $46.18 | 8500 |
| 2023-06-16 | 46.01 | $46.12 | 1729 |
| 2023-06-15 | 45.97 | $46.11 | 5900 |
| 2023-06-14 | 45.92 | $46.01 | 18600 |
| 2023-06-13 | 45.90 | $45.94 | 900 |
| 2023-06-12 | 45.89 | $45.98 | 2600 |
| 2023-06-09 | 45.87 | $45.96 | 223 |
| 2023-06-08 | 45.85 | $46.01 | 1228 |
| 2023-06-07 | 45.81 | $45.95 | 3235 |
| 2023-06-06 | 45.78 | $46.00 | 4000 |
| 2023-06-05 | 45.74 | $45.94 | 541 |
| 2023-06-02 | 45.71 | $45.81 | 3604 |
| 2023-06-01 | 45.71 | $45.93 | 3927 |
| 2023-05-31 | 45.68 | $45.97 | 25300 |
| 2023-05-30 | 45.63 | $45.84 | 4413 |
| 2023-05-26 | 45.62 | $45.70 | 4505 |
| 2023-05-25 | 45.65 | $45.60 | 26400 |
| 2023-05-24 | 45.73 | $45.54 | 2548 |
| 2023-05-23 | 45.85 | $45.64 | 1900 |
| 2023-05-22 | 45.96 | $45.75 | 9603 |
| 2023-05-19 | 46.07 | $45.78 | 7540 |
| 2023-05-18 | 46.19 | $45.97 | 3722 |
| 2023-05-17 | 46.28 | $46.22 | 5400 |
| 2023-05-16 | 46.31 | $46.26 | 428 |
| 2023-05-15 | 46.34 | $46.32 | 14510 |
| 2023-05-12 | 46.35 | $46.35 | 4110 |
| 2023-05-11 | 46.36 | $46.42 | 431 |
| 2023-05-10 | 46.35 | $46.44 | 8900 |
| 2023-05-09 | 46.33 | $46.38 | 906 |
| 2023-05-08 | 46.32 | $46.37 | 1400 |
| 2023-05-05 | 46.32 | $46.42 | 4333 |
| 2023-05-04 | 46.30 | $46.40 | 5043 |
| 2023-05-03 | 46.29 | $46.36 | 13702 |
| 2023-05-02 | 46.28 | $46.32 | 11400 |
| 2023-05-01 | 46.29 | $46.15 | 11524 |
| 2023-04-28 | 46.35 | $46.39 | 18744 |
| 2023-04-27 | 46.35 | $46.25 | 4028 |
| 2023-04-26 | 46.40 | $46.33 | 6300 |
| 2023-04-25 | 46.43 | $46.45 | 3000 |
| 2023-04-24 | 46.43 | $46.32 | 8900 |
| 2023-04-21 | 46.48 | $46.21 | 4623 |
| 2023-04-20 | 46.57 | $46.27 | 3200 |
| 2023-04-19 | 46.65 | $46.26 | 5837 |
| 2023-04-18 | 46.76 | $46.39 | 7602 |
| 2023-04-17 | 46.85 | $46.65 | 401 |
| 2023-04-14 | 46.87 | $46.69 | 12500 |
| 2023-04-13 | 46.88 | $46.80 | 11200 |
| 2023-04-12 | 46.86 | $46.87 | 9512 |
| 2023-04-11 | 46.80 | $46.78 | 2102 |
| 2023-04-10 | 46.75 | $46.71 | 7748 |
| 2023-04-06 | 46.72 | $46.72 | 5614 |
| 2023-04-05 | 46.67 | $46.70 | 8900 |
| 2023-04-04 | 46.61 | $46.62 | 20800 |
| 2023-04-03 | 46.56 | $46.51 | 4200 |
| 2023-03-31 | 46.54 | $46.59 | 14821 |
| 2023-03-30 | 46.48 | $46.53 | 8700 |
| 2023-03-29 | 46.42 | $46.44 | 4238 |
| 2023-03-28 | 46.38 | $46.39 | 7000 |
| 2023-03-27 | 46.34 | $46.33 | 16615 |
| 2023-03-24 | 46.31 | $46.41 | 5800 |
| 2023-03-23 | 46.24 | $46.35 | 15400 |
| 2023-03-22 | 46.18 | $46.35 | 5030 |
| 2023-03-21 | 46.11 | $46.10 | 5800 |
| 2023-03-20 | 46.09 | $46.19 | 15145 |
| 2023-03-17 | 46.05 | $46.41 | 7500 |
| 2023-03-16 | 45.92 | $46.20 | 3600 |
| 2023-03-15 | 45.84 | $46.30 | 38319 |
| 2023-03-14 | 45.71 | $46.02 | 3800 |
| 2023-03-13 | 45.64 | $46.09 | 23535 |
| 2023-03-10 | 45.53 | $45.96 | 3311 |
| 2023-03-09 | 45.45 | $45.77 | 4900 |
| 2023-03-08 | 45.41 | $45.61 | 38123 |
| 2023-03-07 | 45.42 | $45.64 | 1900 |
| 2023-03-06 | 45.43 | $45.63 | 28925 |
| 2023-03-03 | 45.45 | $45.63 | 5314 |
| 2023-03-02 | 45.48 | $45.53 | 6749 |
| 2023-03-01 | 45.56 | $45.53 | 22035 |
| 2023-02-28 | 45.66 | $45.78 | 8703 |
| 2023-02-27 | 45.71 | $45.74 | 35400 |
| 2023-02-24 | 45.78 | $45.71 | 32901 |
| 2023-02-23 | 45.89 | $45.86 | 22000 |
| 2023-02-22 | 45.97 | $45.79 | 29100 |
| 2023-02-21 | 46.10 | $45.76 | 18524 |
| 2023-02-17 | 46.28 | $45.96 | 31800 |
| 2023-02-16 | 46.43 | $46.11 | 17235 |
| 2023-02-15 | 46.57 | $46.35 | 43317 |
| 2023-02-14 | 46.66 | $46.53 | 1300 |
| 2023-02-13 | 46.72 | $46.64 | 8942 |
| 2023-02-10 | 46.75 | $46.61 | 10800 |
| 2023-02-09 | 46.80 | $46.66 | 10100 |
| 2023-02-08 | 46.84 | $46.66 | 6636 |
| 2023-02-07 | 46.90 | $46.67 | 48839 |
| 2023-02-06 | 46.95 | $46.71 | 40717 |
| 2023-02-03 | 47.01 | $46.83 | 2846 |
| 2023-02-02 | 47.03 | $46.98 | 11329 |
| 2023-02-01 | 47.02 | $46.98 | 15209 |
| 2023-01-31 | 46.99 | $46.89 | 22013 |
| 2023-01-30 | 46.98 | $46.83 | 14240 |
| 2023-01-27 | 46.99 | $46.83 | 4816 |
| 2023-01-26 | 46.99 | $46.88 | 38415 |
| 2023-01-25 | 46.97 | $46.91 | 39700 |
| 2023-01-24 | 46.94 | $46.88 | 40549 |
| 2023-01-23 | 46.90 | $46.85 | 12200 |
| 2023-01-20 | 46.86 | $46.88 | 5900 |
| 2023-01-19 | 46.79 | $46.91 | 7900 |
| 2023-01-18 | 46.70 | $46.92 | 6806 |
| 2023-01-17 | 46.58 | $46.75 | 17140 |
| 2023-01-13 | 46.48 | $46.63 | 2000 |
| 2023-01-12 | 46.39 | $46.69 | 35708 |
| 2023-01-11 | 46.27 | $46.51 | 18700 |
| 2023-01-10 | 46.17 | $46.39 | 13204 |
| 2023-01-09 | 46.08 | $46.36 | 3700 |
| 2023-01-06 | 45.99 | $46.27 | 67343 |
| 2023-01-05 | 45.90 | $46.05 | 3700 |
| 2023-01-04 | 45.86 | $46.02 | 11400 |
| 2023-01-03 | 45.82 | $45.84 | 6400 |
| 2022-12-30 | 45.84 | $45.73 | 30548 |
| 2022-12-29 | 45.88 | $45.74 | 71400 |
| 2022-12-28 | 45.94 | $45.77 | 41100 |
| 2022-12-27 | 46.00 | $45.74 | 3149 |
| 2022-12-23 | 46.08 | $45.83 | 14200 |
| 2022-12-22 | 46.14 | $45.85 | 4700 |
| 2022-12-21 | 46.21 | $45.86 | 8807 |
| 2022-12-20 | 46.29 | $45.93 | 8000 |
| 2022-12-19 | 46.36 | $46.02 | 7433 |
| 2022-12-16 | 46.41 | $46.10 | 20206 |
| 2022-12-15 | 46.43 | $46.20 | 22900 |
| 2022-12-14 | 46.43 | $46.20 | 5800 |
| 2022-12-13 | 46.42 | $46.20 | 11000 |
| 2022-12-12 | 46.40 | $46.07 | 6600 |
| 2022-12-09 | 46.41 | $46.10 | 1844 |
| 2022-12-08 | 46.40 | $46.16 | 19900 |
| 2022-12-07 | 46.37 | $46.18 | 35800 |
| 2022-12-06 | 46.31 | $46.10 | 76136 |
| 2022-12-05 | 46.25 | $46.04 | 7749 |
| 2022-12-02 | 46.19 | $46.04 | 2600 |
| 2022-12-01 | 46.11 | $46.03 | 23100 |
| 2022-11-30 | 46.01 | $45.98 | 30246 |
| 2022-11-29 | 45.89 | $45.81 | 100 |
| 2022-11-28 | 45.79 | $45.68 | 100 |
| 2022-11-25 | 45.70 | $45.65 | 542 |
| 2022-11-23 | 45.59 | $45.66 | 4000 |
| 2022-11-22 | 45.45 | $45.53 | 1900 |
| 2022-11-21 | 45.31 | $45.40 | 1100 |
| 2022-11-18 | 45.18 | $45.36 | 12535 |
| 2022-11-17 | 45.02 | $45.37 | 4744 |
| 2022-11-16 | 44.81 | $45.23 | 41645 |
| 2022-11-15 | 44.61 | $44.91 | 2800 |
| 2022-11-14 | 44.46 | $44.72 | 9900 |
| 2022-11-11 | 44.33 | $44.78 | 35100 |
| 2022-11-10 | 44.15 | $44.73 | 12400 |
| 2022-11-09 | 43.95 | $44.15 | 1400 |
| 2022-11-08 | 43.90 | $44.09 | 3837 |
| 2022-11-07 | 43.85 | $43.93 | 31400 |
| 2022-11-04 | 43.84 | $43.94 | 1200 |
| 2022-11-03 | 43.84 | $43.93 | 2300 |
| 2022-11-02 | 43.83 | $44.01 | 17200 |
| 2022-11-01 | 43.81 | $43.92 | 600 |
| 2022-10-31 | 43.81 | $43.81 | 3549 |
| 2022-10-28 | 43.85 | $43.80 | 4509 |
| 2022-10-27 | 43.91 | $43.85 | 14149 |
| 2022-10-26 | 43.96 | $43.85 | 20300 |
| 2022-10-25 | 44.03 | $43.78 | 12500 |
| 2022-10-24 | 44.15 | $43.84 | 15335 |
| 2022-10-21 | 44.27 | $44.04 | 1107 |
| 2022-10-20 | 44.35 | $44.29 | 5528 |
| 2022-10-19 | 44.38 | $44.39 | 300 |
| 2022-10-18 | 44.39 | $44.51 | 1739 |
| 2022-10-17 | 44.36 | $44.45 | 12439 |
| 2022-10-14 | 44.34 | $44.43 | 535 |
| 2022-10-13 | 44.33 | $44.46 | 3800 |
| 2022-10-12 | 44.31 | $44.60 | 2800 |
| 2022-10-11 | 44.25 | $44.52 | 400 |
| 2022-10-10 | 44.20 | $44.46 | 540 |
| 2022-10-07 | 44.16 | $44.47 | 5600 |
| 2022-10-06 | 44.12 | $44.49 | 1243 |
| 2022-10-05 | 44.07 | $44.46 | 200 |
| 2022-10-04 | 44.02 | $44.48 | 18500 |
| 2022-10-03 | 43.96 | $44.22 | 37248 |
| 2022-09-30 | 43.99 | $44.02 | 18631 |
| 2022-09-29 | 44.09 | $44.13 | 23600 |
| 2022-09-28 | 44.18 | $44.17 | 9537 |
| 2022-09-27 | 44.29 | $44.13 | 22900 |
| 2022-09-26 | 44.44 | $44.25 | 19405 |
| 2022-09-23 | 44.60 | $44.53 | 8014 |
| 2022-09-22 | 44.71 | $44.63 | 9800 |
| 2022-09-21 | 44.82 | $44.83 | 23225 |
| 2022-09-20 | 44.89 | $44.84 | 800 |
| 2022-09-19 | 44.98 | $45.06 | 3617 |
| 2022-09-16 | 45.03 | $45.15 | 3000 |
| 2022-09-15 | 45.07 | $45.13 | 1800 |
| 2022-09-14 | 45.13 | $45.19 | 35417 |
| 2022-09-13 | 45.19 | $45.26 | 5300 |
| 2022-09-12 | 45.24 | $45.45 | 9043 |
| 2022-09-09 | 45.25 | $45.39 | 6700 |
| 2022-09-08 | 45.29 | $45.34 | 16027 |
| 2022-09-07 | 45.36 | $45.39 | 19900 |
| 2022-09-06 | 45.43 | $45.39 | 4639 |
| 2022-09-02 | 45.52 | $45.57 | 14900 |
| 2022-09-01 | 45.58 | $45.45 | 35600 |
| 2022-08-31 | 45.70 | $45.64 | 22900 |
| 2022-08-30 | 45.79 | $45.69 | 6203 |
| 2022-08-29 | 45.88 | $45.76 | 3800 |
| 2022-08-26 | 45.98 | $45.83 | 31806 |
| 2022-08-25 | 46.07 | $45.94 | 4700 |
| 2022-08-24 | 46.16 | $45.94 | 4916 |
| 2022-08-23 | 46.27 | $46.01 | 3305 |
| 2022-08-22 | 46.38 | $46.06 | 6013 |
| 2022-08-19 | 46.49 | $46.17 | 10145 |
| 2022-08-18 | 46.60 | $46.34 | 8843 |
| 2022-08-17 | 46.68 | $46.36 | 1600 |
| 2022-08-16 | 46.77 | $46.61 | 700 |
| 2022-08-15 | 46.79 | $46.69 | 3900 |
| 2022-08-12 | 46.79 | $46.69 | 100 |
| 2022-08-11 | 46.79 | $46.57 | 10200 |
| 2022-08-10 | 46.82 | $46.66 | 24500 |
| 2022-08-09 | 46.82 | $46.65 | 1500 |
| 2022-08-08 | 46.83 | $46.70 | 16100 |
| 2022-08-05 | 46.82 | $46.59 | 27600 |
| 2022-08-04 | 46.83 | $46.77 | 100 |
| 2022-08-03 | 46.79 | $46.74 | 7100 |
| 2022-08-02 | 46.74 | $46.65 | 13400 |
| 2022-08-01 | 46.70 | $46.75 | 2800 |
| 2022-07-29 | 46.62 | $46.70 | 2248 |
| 2022-07-28 | 46.54 | $46.64 | 23823 |
| 2022-07-27 | 46.44 | $46.48 | 22400 |
| 2022-07-26 | 46.38 | $46.34 | 1900 |
| 2022-07-25 | 46.34 | $46.27 | 7700 |
| 2022-07-22 | 46.32 | $46.38 | 11335 |
| 2022-07-21 | 46.25 | $46.24 | 300 |
| 2022-07-20 | 46.20 | $46.12 | 1900 |
| 2022-07-19 | 46.18 | $46.08 | 3247 |
| 2022-07-18 | 46.17 | $46.12 | 3430 |
| 2022-07-15 | 46.14 | $46.16 | 1500 |
| 2022-07-14 | 46.08 | $46.13 | 11447 |
| 2022-07-13 | 46.02 | $46.06 | 300 |
| 2022-07-12 | 45.96 | $46.13 | 11838 |
| 2022-07-11 | 45.86 | $46.00 | 145 |
| 2022-07-08 | 45.79 | $45.87 | 1043 |
| 2022-07-07 | 45.74 | $45.89 | 1420 |
| 2022-07-06 | 45.66 | $45.87 | 13400 |
| 2022-07-05 | 45.58 | $45.85 | 900 |
| 2022-07-01 | 45.49 | $45.75 | 11700 |
| 2022-06-30 | 45.41 | $45.66 | 528 |
| 2022-06-29 | 45.34 | $45.51 | 11200 |
| 2022-06-28 | 45.30 | $45.33 | 4500 |
| 2022-06-27 | 45.31 | $45.36 | 3037 |
| 2022-06-24 | 45.32 | $45.42 | 1000 |
| 2022-06-23 | 45.32 | $45.37 | 521 |
| 2022-06-22 | 45.33 | $45.28 | 6435 |
| 2022-06-21 | 45.37 | $45.14 | 1900 |
| 2022-06-17 | 45.47 | $45.21 | 2811 |
| 2022-06-16 | 45.58 | $45.18 | 12416 |
| 2022-06-15 | 45.71 | $45.19 | 31600 |
| 2022-06-14 | 45.87 | $45.11 | 600 |
| 2022-06-13 | 46.09 | $45.15 | 21142 |
| 2022-06-10 | 46.35 | $45.88 | 1700 |
| 2022-06-09 | 46.42 | $46.08 | 1124 |
| 2022-06-08 | 46.44 | $46.22 | 1645 |
| 2022-06-07 | 46.41 | $46.26 | 10140 |
| 2022-06-06 | 46.37 | $46.29 | 9000 |
| 2022-06-03 | 46.29 | $46.33 | 700 |
| 2022-06-02 | 46.18 | $46.34 | 8911 |
| 2022-06-01 | 46.04 | $46.27 | 13917 |
| 2022-05-31 | 45.89 | $46.29 | 13520 |
| 2022-05-27 | 45.69 | $46.30 | 3000 |
| 2022-05-26 | 45.45 | $46.09 | 700 |
| 2022-05-25 | 45.22 | $45.82 | 800 |
| 2022-05-24 | 45.02 | $45.49 | 9223 |
| 2022-05-23 | 44.89 | $45.16 | 23724 |
| 2022-05-20 | 44.84 | $45.11 | 5009 |
| 2022-05-19 | 44.80 | $44.92 | 100 |
| 2022-05-18 | 44.82 | $44.79 | 7837 |
| 2022-05-17 | 44.89 | $44.85 | 1632 |
| 2022-05-16 | 44.96 | $45.00 | 1610 |
| 2022-05-13 | 45.00 | $44.99 | 3700 |
| 2022-05-12 | 45.06 | $45.09 | 14800 |
| 2022-05-11 | 45.10 | $45.09 | 5900 |
| 2022-05-10 | 45.17 | $45.13 | 7142 |
| 2022-05-09 | 45.24 | $45.27 | 42500 |
| 2022-05-06 | 45.28 | $45.24 | 13900 |
| 2022-05-05 | 45.36 | $45.41 | 36133 |
| 2022-05-04 | 45.40 | $45.52 | 64805 |
| 2022-05-03 | 45.41 | $45.49 | 3700 |
| 2022-05-02 | 45.45 | $45.48 | 36300 |
| 2022-04-29 | 45.51 | $45.61 | 5108 |
| 2022-04-28 | 45.54 | $45.63 | 1021 |
| 2022-04-27 | 45.59 | $45.69 | 27533 |
| 2022-04-26 | 45.63 | $45.74 | 65013 |
| 2022-04-25 | 45.66 | $45.73 | 2803 |
| 2022-04-22 | 45.72 | $45.77 | 11245 |
| 2022-04-21 | 45.79 | $45.81 | 42415 |
| 2022-04-20 | 45.86 | $45.86 | 5600 |
| 2022-04-19 | 45.94 | $45.78 | 6648 |
| 2022-04-18 | 46.07 | $46.03 | 29014 |
| 2022-04-14 | 46.15 | $46.11 | 500 |
| 2022-04-13 | 46.24 | $46.25 | 31912 |
| 2022-04-12 | 46.30 | $46.30 | 28500 |
| 2022-04-11 | 46.37 | $46.32 | 300 |
| 2022-04-08 | 46.46 | $46.42 | 58637 |
| 2022-04-07 | 46.53 | $46.51 | 18900 |
| 2022-04-06 | 46.60 | $46.60 | 3040 |
| 2022-04-05 | 46.67 | $46.76 | 1200 |
| 2022-04-04 | 46.70 | $46.92 | 723 |
| 2022-04-01 | 46.70 | $46.86 | 200 |
| 2022-03-31 | 46.72 | $46.89 | 7030 |
| 2022-03-30 | 46.75 | $46.89 | 6200 |
| 2022-03-29 | 46.78 | $46.79 | 1141 |
| 2022-03-28 | 46.87 | $46.82 | 3700 |
| 2022-03-25 | 46.97 | $46.87 | 4000 |
| 2022-03-24 | 47.08 | $47.01 | 9833 |
| 2022-03-23 | 47.18 | $47.15 | 300 |
| 2022-03-22 | 47.26 | $47.19 | 10300 |
| 2022-03-21 | 47.35 | $47.29 | 1000 |
| 2022-03-18 | 47.43 | $47.53 | 2640 |
| 2022-03-17 | 47.47 | $47.46 | 701 |
| 2022-03-16 | 47.54 | $47.37 | 33200 |
| 2022-03-15 | 47.66 | $47.36 | 14222 |
| 2022-03-14 | 47.81 | $47.47 | 7442 |
| 2022-03-11 | 47.96 | $47.78 | 11234 |
| 2022-03-10 | 48.06 | $47.90 | 700 |
| 2022-03-09 | 48.14 | $48.01 | 4248 |
| 2022-03-08 | 48.20 | $48.05 | 3000 |
| 2022-03-07 | 48.27 | $48.26 | 23700 |
| 2022-03-04 | 48.29 | $48.36 | 10300 |
| 2022-03-03 | 48.29 | $48.35 | 9636 |
| 2022-03-02 | 48.29 | $48.38 | 1038 |
| 2022-03-01 | 48.28 | $48.51 | 1014 |
| 2022-02-28 | 48.24 | $48.44 | 1100 |
| 2022-02-25 | 48.21 | $48.39 | 3429 |
| 2022-02-24 | 48.19 | $48.41 | 17500 |
| 2022-02-23 | 48.17 | $48.32 | 8840 |
| 2022-02-22 | 48.17 | $48.34 | 5319 |
| 2022-02-18 | 48.18 | $48.35 | 100 |
| 2022-02-17 | 48.18 | $48.32 | 3600 |
| 2022-02-16 | 48.21 | $48.23 | 3937 |
| 2022-02-15 | 48.27 | $48.24 | 1100 |
| 2022-02-14 | 48.35 | $48.27 | 5900 |
| 2022-02-11 | 48.45 | $48.39 | 70844 |
| 2022-02-10 | 48.53 | $48.49 | 2200 |
| 2022-02-09 | 48.61 | $48.70 | 214 |
| 2022-02-08 | 48.64 | $48.73 | 2700 |
| 2022-02-07 | 48.67 | $48.84 | 2945 |
| 2022-02-04 | 48.68 | $48.82 | 646 |
| 2022-02-03 | 48.70 | $48.89 | 19323 |
| 2022-02-02 | 48.71 | $48.88 | 8400 |
| 2022-02-01 | 48.73 | $48.75 | 3240 |
| 2022-01-31 | 48.80 | $48.67 | 2424 |
| 2022-01-28 | 48.91 | $48.75 | 410 |
| 2022-01-27 | 49.04 | $48.91 | 1329 |
| 2022-01-26 | 49.14 | $48.96 | 1503 |
| 2022-01-25 | 49.26 | $49.16 | 6400 |
| 2022-01-24 | 49.34 | $49.25 | 736 |
| 2022-01-21 | 49.41 | $49.35 | 5300 |
| 2022-01-20 | 49.47 | $49.44 | 1800 |
| 2022-01-19 | 49.52 | $49.49 | 6400 |
| 2022-01-18 | 49.56 | $49.49 | 1500 |
| 2022-01-14 | 49.61 | $49.56 | 500 |
| 2022-01-13 | 49.66 | $49.65 | 8538 |
| 2022-01-12 | 49.69 | $49.62 | 88800 |
| 2022-01-11 | 49.74 | $49.60 | 345 |
| 2022-01-10 | 49.81 | $49.63 | 2900 |
| 2022-01-07 | 49.88 | $49.78 | 6100 |
| 2022-01-06 | 49.92 | $49.84 | 4009 |
| 2022-01-05 | 49.96 | $49.87 | 4937 |
| 2022-01-04 | 49.99 | $49.95 | 2824 |
| 2022-01-03 | 50.00 | $49.95 | 2630 |
| 2021-12-31 | 50.02 | $49.99 | 4015 |
| 2021-12-30 | 50.02 | $50.02 | 3200 |
| 2021-12-29 | 50.02 | $49.98 | 2121 |
| 2021-12-28 | 50.03 | $50.00 | 22329 |
| 2021-12-27 | 50.03 | $50.00 | 1300 |
| 2021-12-23 | 50.04 | $50.03 | 2432 |
| 2021-12-22 | 50.03 | $50.02 | 1300 |
| 2021-12-21 | 50.03 | $49.96 | 3013 |
| 2021-12-20 | 50.05 | $50.00 | 700 |
| 2021-12-17 | 50.05 | $50.01 | 4600 |
| 2021-12-16 | 50.05 | $50.03 | 12409 |
| 2021-12-15 | 50.05 | $50.01 | 1728 |
| 2021-12-14 | 50.04 | $50.04 | 3547 |
| 2021-12-13 | 50.03 | $50.05 | 600 |
| 2021-12-10 | 50.01 | $50.01 | 3014 |
| 2021-12-09 | 50.00 | $49.94 | 1111 |
| 2021-12-08 | 50.01 | $49.94 | 1100 |
| 2021-12-07 | 50.01 | $49.94 | 200 |
| 2021-12-06 | 50.02 | $49.97 | 8200 |
| 2021-12-03 | 50.02 | $50.02 | 1446 |
| 2021-12-02 | 50.00 | $49.98 | 10030 |
| 2021-12-01 | 49.99 | $50.05 | 900 |
| 2021-11-30 | 49.95 | $49.98 | 319 |
| 2021-11-29 | 49.93 | $49.95 | 500 |
| 2021-11-26 | 49.91 | $49.97 | 2300 |
| 2021-11-24 | 49.88 | $49.83 | 600 |
| 2021-11-23 | 49.88 | $49.81 | 4100 |
| 2021-11-22 | 49.89 | $49.85 | 8716 |
| 2021-11-19 | 49.89 | $49.87 | 400 |
| 2021-11-18 | 49.89 | $49.84 | 200 |
| 2021-11-17 | 49.89 | $49.83 | 3900 |
| 2021-11-16 | 49.89 | $49.81 | 705 |
| 2021-11-15 | 49.90 | $49.89 | 300 |
| 2021-11-12 | 49.89 | $49.91 | 100 |
| 2021-11-11 | 49.86 | $49.87 | 3534 |
| 2021-11-10 | 49.85 | $49.91 | 931 |
| 2021-11-09 | 49.81 | $49.96 | 6826 |
| 2021-11-08 | 49.76 | $49.84 | 700 |
| 2021-11-05 | 49.72 | $49.90 | 1848 |
| 2021-11-04 | 49.67 | $49.77 | 1300 |
| 2021-11-03 | 49.64 | $49.70 | 800 |
| 2021-11-02 | 49.63 | $49.67 | 12200 |
| 2021-11-01 | 49.62 | $49.64 | 1800 |
| 2021-10-29 | 49.63 | $49.72 | 2000 |
| 2021-10-28 | 49.61 | $49.67 | 10409 |
| 2021-10-27 | 49.61 | $49.70 | 5623 |
| 2021-10-26 | 49.60 | $49.60 | 4000 |
| 2021-10-25 | 49.63 | $49.63 | 400 |
| 2021-10-22 | 49.64 | $49.63 | 1200 |
| 2021-10-21 | 49.67 | $49.64 | 700 |
| 2021-10-20 | 49.70 | $49.75 | 610 |
| 2021-10-19 | 49.70 | $49.76 | 815 |
| 2021-10-18 | 49.70 | $49.80 | 3023 |
| 2021-10-15 | 49.69 | $49.76 | 2846 |
| 2021-10-14 | 49.70 | $49.80 | 500 |
| 2021-10-13 | 49.69 | $49.76 | 239 |
| 2021-10-12 | 49.70 | $49.76 | 10001 |
| 2021-10-11 | 49.71 | $49.68 | 300 |
| 2021-10-08 | 49.75 | $49.74 | 1000 |
| 2021-10-07 | 49.78 | $49.78 | 3819 |
| 2021-10-06 | 49.82 | $49.83 | 308 |
| 2021-10-05 | 49.84 | $49.82 | 4200 |
| 2021-10-04 | 49.88 | $49.85 | 800 |
| 2021-10-01 | 49.91 | $49.87 | 710 |
| 2021-09-30 | 49.95 | $49.85 | 31041 |
| 2021-09-29 | 50.01 | $49.87 | 625 |
| 2021-09-28 | 50.07 | $49.92 | 3500 |
| 2021-09-27 | 50.13 | $50.07 | 1424 |
| 2021-09-24 | 50.16 | $50.10 | 540 |
| 2021-09-23 | 50.19 | $50.13 | 238 |
| 2021-09-22 | 50.21 | $50.24 | 115 |
| 2021-09-21 | 50.21 | $50.25 | 1225 |
| 2021-09-20 | 50.20 | $50.27 | 1649 |
| 2021-09-17 | 50.18 | $50.21 | 5700 |
| 2021-09-16 | 50.18 | $50.20 | 1800 |
| 2021-09-15 | 50.19 | $50.22 | 500 |
| 2021-09-14 | 50.19 | $50.24 | 4200 |
| 2021-09-13 | 50.18 | $50.24 | 10528 |
| 2021-09-10 | 50.17 | $50.21 | 400 |
| 2021-09-09 | 50.17 | $50.24 | 1100 |
| 2021-09-08 | 50.16 | $50.18 | 800 |
| 2021-09-07 | 50.17 | $50.07 | 17003 |
| 2021-09-03 | 50.22 | $50.18 | 7900 |
| 2021-09-02 | 50.25 | $50.26 | 2100 |
| 2021-09-01 | 50.25 | $50.24 | 2200 |
| 2021-08-31 | 50.27 | $50.28 | 10100 |
| 2021-08-30 | 50.27 | $50.30 | 800 |
| 2021-08-27 | 50.28 | $50.32 | 100 |
| 2021-08-26 | 50.27 | $50.28 | 2532 |
| 2021-08-25 | 50.28 | $50.27 | 6321 |
| 2021-08-24 | 50.30 | $50.30 | 632 |
| 2021-08-23 | 50.31 | $50.36 | 1141 |
| 2021-08-20 | 50.30 | $50.31 | 2300 |
| 2021-08-19 | 50.31 | $50.32 | 1000 |
| 2021-08-18 | 50.32 | $50.33 | 726 |
| 2021-08-17 | 50.33 | $50.32 | 400 |
| 2021-08-16 | 50.35 | $50.34 | 600 |
| 2021-08-13 | 50.36 | $50.33 | 400 |
| 2021-08-12 | 50.38 | $50.30 | 3100 |
| 2021-08-11 | 50.42 | $50.37 | 400 |
| 2021-08-10 | 50.44 | $50.37 | 600 |
| 2021-08-09 | 50.46 | $50.38 | 900 |
| 2021-08-06 | 50.49 | $50.37 | 713 |
| 2021-08-05 | 50.52 | $50.45 | 500 |
| 2021-08-04 | 50.54 | $50.48 | 9700 |
| 2021-08-03 | 50.54 | $50.47 | 100 |
| 2021-08-02 | 50.56 | $50.50 | 2800 |
| 2021-07-30 | 50.56 | $50.49 | 600 |
| 2021-07-29 | 50.57 | $50.50 | 13303 |
| 2021-07-28 | 50.58 | $50.54 | 440 |
| 2021-07-27 | 50.57 | $50.53 | 318 |
| 2021-07-26 | 50.57 | $50.51 | 226 |
| 2021-07-23 | 50.56 | $50.51 | 400 |
| 2021-07-22 | 50.56 | $50.54 | 600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
32.59
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.67
Average
48.17
Maximum
79.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 32.59 | $45.87 | 6709 |
| 2026-07-17 | 33.68 | $45.91 | 21300 |
| 2026-07-16 | 32.61 | $45.89 | 12210 |
| 2026-07-15 | 36.85 | $46.04 | 16309 |
| 2026-07-14 | 41.26 | $46.17 | 7502 |
| 2026-07-13 | 41.99 | $46.19 | 39000 |
| 2026-07-10 | 44.24 | $46.25 | 6500 |
| 2026-07-09 | 45.39 | $46.28 | 6900 |
| 2026-07-08 | 44.94 | $46.27 | 13000 |
| 2026-07-07 | 49.22 | $46.38 | 3722 |
| 2026-07-06 | 61.97 | $46.63 | 2538 |
| 2026-07-02 | 61.21 | $46.61 | 39900 |
| 2026-07-01 | 60.06 | $46.58 | 1705 |
| 2026-06-30 | 60.63 | $46.59 | 5800 |
| 2026-06-29 | 59.54 | $46.56 | 8104 |
| 2026-06-26 | 58.83 | $46.54 | 7436 |
| 2026-06-25 | 58.12 | $46.52 | 2008 |
| 2026-06-24 | 57.77 | $46.51 | 2300 |
| 2026-06-23 | 55.70 | $46.45 | 2400 |
| 2026-06-22 | 57.03 | $46.48 | 5400 |
| 2026-06-18 | 56.70 | $46.47 | 1400 |
| 2026-06-17 | 52.95 | $46.36 | 4200 |
| 2026-06-16 | 55.44 | $46.42 | 80228 |
| 2026-06-15 | 54.42 | $46.39 | 23800 |
| 2026-06-12 | 53.06 | $46.35 | 8000 |
| 2026-06-11 | 55.01 | $46.40 | 3500 |
| 2026-06-10 | 52.70 | $46.33 | 5716 |
| 2026-06-09 | 56.22 | $46.42 | 1337 |
| 2026-06-08 | 54.62 | $46.37 | 7230 |
| 2026-06-05 | 54.62 | $46.37 | 6937 |
| 2026-06-04 | 56.10 | $46.41 | 28308 |
| 2026-06-03 | 58.75 | $46.48 | 3019 |
| 2026-06-02 | 57.94 | $46.45 | 4800 |
| 2026-06-01 | 56.03 | $46.38 | 7507 |
| 2026-05-29 | 55.76 | $46.37 | 14400 |
| 2026-05-28 | 53.86 | $46.30 | 7839 |
| 2026-05-27 | 48.43 | $46.12 | 28531 |
| 2026-05-26 | 50.96 | $46.20 | 12226 |
| 2026-05-22 | 40.21 | $45.91 | 15900 |
| 2026-05-21 | 39.78 | $45.90 | 28400 |
| 2026-05-20 | 38.08 | $45.86 | 6500 |
| 2026-05-19 | 34.10 | $45.77 | 3335 |
| 2026-05-18 | 35.55 | $45.83 | 14948 |
| 2026-05-15 | 36.53 | $45.87 | 7200 |
| 2026-05-14 | 46.62 | $46.20 | 9600 |
| 2026-05-13 | 43.47 | $46.13 | 16532 |
| 2026-05-12 | 46.85 | $46.22 | 2800 |
| 2026-05-11 | 49.70 | $46.29 | 7426 |
| 2026-05-08 | 51.84 | $46.34 | 11744 |
| 2026-05-07 | 50.63 | $46.31 | 8700 |
| 2026-05-06 | 51.87 | $46.34 | 6049 |
| 2026-05-05 | 52.27 | $46.35 | 10840 |
| 2026-05-04 | 52.27 | $46.35 | 17927 |
| 2026-05-01 | 53.02 | $46.37 | 5135 |
| 2026-04-30 | 53.38 | $46.38 | 13928 |
| 2026-04-29 | 53.08 | $46.37 | 14605 |
| 2026-04-28 | 56.22 | $46.46 | 7921 |
| 2026-04-27 | 58.04 | $46.51 | 12700 |
| 2026-04-24 | 56.98 | $46.47 | 6321 |
| 2026-04-23 | 56.46 | $46.45 | 17643 |
| 2026-04-22 | 52.65 | $46.31 | 2800 |
| 2026-04-21 | 52.97 | $46.32 | 13600 |
| 2026-04-20 | 54.20 | $46.36 | 12300 |
| 2026-04-17 | 53.43 | $46.33 | 22900 |
| 2026-04-16 | 50.25 | $46.21 | 2200 |
| 2026-04-15 | 50.25 | $46.21 | 12620 |
| 2026-04-14 | 50.77 | $46.23 | 40949 |
| 2026-04-13 | 49.53 | $46.18 | 17626 |
| 2026-04-10 | 47.77 | $46.11 | 10927 |
| 2026-04-09 | 50.89 | $46.24 | 13800 |
| 2026-04-08 | 46.83 | $46.08 | 11500 |
| 2026-04-07 | 41.04 | $45.88 | 4439 |
| 2026-04-06 | 43.04 | $45.97 | 3900 |
| 2026-04-02 | 43.04 | $45.97 | 7800 |
| 2026-04-01 | 39.80 | $45.86 | 11631 |
| 2026-03-31 | 37.97 | $45.80 | 25000 |
| 2026-03-30 | 29.48 | $45.55 | 28521 |
| 2026-03-27 | 24.79 | $45.43 | 25633 |
| 2026-03-26 | 27.71 | $45.63 | 8815 |
| 2026-03-25 | 29.53 | $45.74 | 4800 |
| 2026-03-24 | 26.19 | $45.66 | 9431 |
| 2026-03-23 | 30.48 | $45.91 | 41200 |
| 2026-03-20 | 26.83 | $45.83 | 8642 |
| 2026-03-19 | 34.59 | $46.19 | 5139 |
| 2026-03-18 | 39.05 | $46.34 | 26500 |
| 2026-03-17 | 40.38 | $46.38 | 9500 |
| 2026-03-16 | 39.89 | $46.37 | 10907 |
| 2026-03-13 | 36.98 | $46.31 | 8815 |
| 2026-03-12 | 33.41 | $46.24 | 3029 |
| 2026-03-11 | 38.10 | $46.40 | 14644 |
| 2026-03-10 | 41.19 | $46.49 | 22400 |
| 2026-03-09 | 43.42 | $46.55 | 10000 |
| 2026-03-06 | 44.96 | $46.59 | 22600 |
| 2026-03-05 | 46.94 | $46.64 | 9420 |
| 2026-03-04 | 53.68 | $46.79 | 6900 |
| 2026-03-03 | 53.25 | $46.78 | 4500 |
| 2026-03-02 | 66.59 | $47.01 | 8700 |
| 2026-02-27 | 75.15 | $47.12 | 6629 |
| 2026-02-26 | 74.58 | $47.10 | 6900 |
| 2026-02-25 | 72.83 | $47.04 | 4645 |
| 2026-02-24 | 72.22 | $47.02 | 10305 |
| 2026-02-23 | 70.98 | $46.98 | 8837 |
| 2026-02-20 | 70.67 | $46.97 | 4230 |
| 2026-02-19 | 69.44 | $46.93 | 6500 |
| 2026-02-18 | 67.48 | $46.87 | 7400 |
| 2026-02-17 | 71.85 | $46.93 | 3231 |
| 2026-02-13 | 70.00 | $46.87 | 10100 |
| 2026-02-12 | 69.37 | $46.85 | 2849 |
| 2026-02-11 | 65.94 | $46.75 | 14409 |
| 2026-02-10 | 69.64 | $46.80 | 4943 |
| 2026-02-09 | 68.64 | $46.77 | 3631 |
| 2026-02-06 | 65.37 | $46.68 | 4800 |
| 2026-02-05 | 66.84 | $46.70 | 6139 |
| 2026-02-04 | 72.24 | $46.77 | 2131 |
| 2026-02-03 | 71.30 | $46.74 | 1846 |
| 2026-02-02 | 70.34 | $46.71 | 6900 |
| 2026-01-30 | 69.03 | $46.67 | 5700 |
| 2026-01-29 | 68.02 | $46.64 | 9346 |
| 2026-01-28 | 67.69 | $46.63 | 3400 |
| 2026-01-27 | 66.36 | $46.59 | 9121 |
| 2026-01-26 | 64.27 | $46.53 | 5000 |
| 2026-01-23 | 63.92 | $46.52 | 8000 |
| 2026-01-22 | 62.50 | $46.48 | 23400 |
| 2026-01-21 | 62.15 | $46.47 | 17800 |
| 2026-01-20 | 58.83 | $46.38 | 9185 |
| 2026-01-16 | 68.30 | $46.53 | 14111 |
| 2026-01-15 | 70.46 | $46.56 | 805 |
| 2026-01-14 | 70.46 | $46.56 | 20714 |
| 2026-01-13 | 69.29 | $46.52 | 10717 |
| 2026-01-12 | 69.00 | $46.51 | 7801 |
| 2026-01-09 | 69.62 | $46.52 | 5429 |
| 2026-01-08 | 67.68 | $46.45 | 7335 |
| 2026-01-07 | 67.39 | $46.44 | 15209 |
| 2026-01-06 | 65.06 | $46.36 | 5816 |
| 2026-01-05 | 61.81 | $46.26 | 12104 |
| 2026-01-02 | 64.66 | $46.31 | 9100 |
| 2025-12-31 | 62.35 | $46.24 | 7000 |
| 2025-12-30 | 61.32 | $46.21 | 10223 |
| 2025-12-29 | 66.51 | $46.30 | 18800 |
| 2025-12-26 | 60.52 | $46.13 | 4126 |
| 2025-12-24 | 61.13 | $46.14 | 3620 |
| 2025-12-23 | 61.13 | $46.14 | 12325 |
| 2025-12-22 | 60.41 | $46.12 | 7500 |
| 2025-12-19 | 60.06 | $46.11 | 37624 |
| 2025-12-18 | 55.96 | $46.00 | 15700 |
| 2025-12-17 | 53.49 | $45.94 | 10117 |
| 2025-12-16 | 49.94 | $45.86 | 14437 |
| 2025-12-15 | 52.82 | $45.92 | 12200 |
| 2025-12-12 | 50.08 | $45.86 | 18813 |
| 2025-12-11 | 50.55 | $45.87 | 17711 |
| 2025-12-10 | 48.27 | $45.82 | 7016 |
| 2025-12-09 | 50.94 | $45.88 | 28300 |
| 2025-12-08 | 49.62 | $45.85 | 27848 |
| 2025-12-05 | 52.30 | $45.91 | 4506 |
| 2025-12-04 | 51.04 | $45.88 | 2340 |
| 2025-12-03 | 51.04 | $45.88 | 5600 |
| 2025-12-02 | 50.65 | $45.87 | 3000 |
| 2025-12-01 | 51.43 | $45.89 | 926 |
| 2025-11-28 | 61.31 | $46.11 | 2244 |
| 2025-11-26 | 61.31 | $46.11 | 2309 |
| 2025-11-25 | 58.71 | $46.03 | 12238 |
| 2025-11-24 | 60.64 | $46.07 | 18100 |
| 2025-11-21 | 57.30 | $45.97 | 3900 |
| 2025-11-20 | 56.24 | $45.94 | 3500 |
| 2025-11-19 | 53.30 | $45.86 | 2300 |
| 2025-11-18 | 55.97 | $45.92 | 4200 |
| 2025-11-17 | 53.77 | $45.86 | 19147 |
| 2025-11-14 | 51.05 | $45.79 | 1600 |
| 2025-11-13 | 54.07 | $45.86 | 3600 |
| 2025-11-12 | 56.33 | $45.91 | 7700 |
| 2025-11-11 | 60.16 | $45.99 | 6600 |
| 2025-11-10 | 55.89 | $45.87 | 13600 |
| 2025-11-07 | 55.51 | $45.86 | 5738 |
| 2025-11-06 | 55.97 | $45.87 | 7900 |
| 2025-11-05 | 52.65 | $45.78 | 5100 |
| 2025-11-04 | 58.20 | $45.90 | 1400 |
| 2025-11-03 | 61.27 | $45.96 | 24733 |
| 2025-10-31 | 65.08 | $46.03 | 1123 |
| 2025-10-30 | 64.48 | $46.01 | 4526 |
| 2025-10-29 | 70.82 | $46.12 | 7821 |
| 2025-10-28 | 75.30 | $46.19 | 3300 |
| 2025-10-27 | 79.38 | $46.25 | 13020 |
| 2025-10-24 | 78.06 | $46.18 | 1620 |
| 2025-10-23 | 77.48 | $46.15 | 10400 |
| 2025-10-22 | 78.81 | $46.17 | 9400 |
| 2025-10-21 | 78.28 | $46.14 | 702 |
| 2025-10-20 | 77.56 | $46.10 | 8600 |
| 2025-10-17 | 77.02 | $46.07 | 4600 |
| 2025-10-16 | 76.67 | $46.05 | 6100 |
| 2025-10-15 | 73.34 | $45.88 | 7349 |
| 2025-10-14 | 72.91 | $45.86 | 13703 |
| 2025-10-13 | 72.27 | $45.83 | 13300 |
| 2025-10-10 | 68.23 | $45.66 | 25334 |
| 2025-10-09 | 69.93 | $45.69 | 1600 |
| 2025-10-08 | 69.45 | $45.67 | 9300 |
| 2025-10-07 | 69.21 | $45.66 | 4913 |
| 2025-10-06 | 67.30 | $45.58 | 8314 |
| 2025-10-03 | 66.55 | $45.55 | 3400 |
| 2025-10-02 | 65.56 | $45.51 | 2900 |
| 2025-10-01 | 66.50 | $45.53 | 1000 |
| 2025-09-30 | 69.81 | $45.60 | 6119 |
| 2025-09-29 | 69.60 | $45.59 | 837 |
| 2025-09-26 | 67.50 | $45.49 | 7800 |
| 2025-09-25 | 67.50 | $45.49 | 1335 |
| 2025-09-24 | 69.68 | $45.54 | 2926 |
| 2025-09-23 | 73.26 | $45.62 | 4339 |
| 2025-09-22 | 74.16 | $45.64 | 5700 |
| 2025-09-19 | 74.01 | $45.63 | 2302 |
| 2025-09-18 | 75.71 | $45.67 | 3906 |
| 2025-09-17 | 77.40 | $45.71 | 4000 |
| 2025-09-16 | 76.53 | $45.64 | 4700 |
| 2025-09-15 | 76.16 | $45.61 | 8049 |
| 2025-09-12 | 74.76 | $45.50 | 9817 |
| 2025-09-11 | 74.76 | $45.50 | 8300 |
| 2025-09-10 | 72.36 | $45.32 | 1540 |
| 2025-09-09 | 69.62 | $45.14 | 7922 |
| 2025-09-08 | 70.35 | $45.16 | 3500 |
| 2025-09-05 | 64.67 | $44.84 | 9700 |
| 2025-09-04 | 54.93 | $44.46 | 23000 |
| 2025-09-03 | 50.86 | $44.34 | 2400 |
| 2025-09-02 | 45.41 | $44.20 | 3403 |
| 2025-08-29 | 53.94 | $44.41 | 1236 |
| 2025-08-28 | 53.94 | $44.41 | 9300 |
| 2025-08-27 | 53.19 | $44.39 | 1600 |
| 2025-08-26 | 52.06 | $44.36 | 24205 |
| 2025-08-25 | 50.95 | $44.33 | 8848 |
| 2025-08-22 | 47.87 | $44.25 | 17910 |
| 2025-08-21 | 45.85 | $44.20 | 6700 |
| 2025-08-20 | 49.10 | $44.29 | 8718 |
| 2025-08-19 | 50.23 | $44.32 | 1900 |
| 2025-08-18 | 49.86 | $44.31 | 3300 |
| 2025-08-15 | 49.86 | $44.31 | 7000 |
| 2025-08-14 | 50.87 | $44.34 | 2600 |
| 2025-08-13 | 53.98 | $44.43 | 18041 |
| 2025-08-12 | 52.76 | $44.39 | 13825 |
| 2025-08-11 | 52.16 | $44.37 | 5144 |
| 2025-08-08 | 49.08 | $44.27 | 2900 |
| 2025-08-07 | 50.31 | $44.31 | 2000 |
| 2025-08-06 | 49.40 | $44.28 | 17200 |
| 2025-08-05 | 50.87 | $44.33 | 25900 |
| 2025-08-04 | 50.31 | $44.31 | 1800 |
| 2025-08-01 | 49.49 | $44.28 | 10829 |
| 2025-07-31 | 44.55 | $44.11 | 26100 |
| 2025-07-30 | 42.02 | $44.03 | 15200 |
| 2025-07-29 | 46.57 | $44.21 | 24500 |
| 2025-07-28 | 39.67 | $44.01 | 18200 |
| 2025-07-25 | 40.17 | $44.03 | 1000 |
| 2025-07-24 | 37.97 | $43.97 | 32230 |
| 2025-07-23 | 35.74 | $43.91 | 7101 |
| 2025-07-22 | 38.13 | $44.02 | 2600 |
| 2025-07-21 | 38.13 | $44.02 | 11525 |
| 2025-07-18 | 35.65 | $43.95 | 4245 |
| 2025-07-17 | 37.27 | $44.03 | 17813 |
| 2025-07-16 | 39.63 | $44.14 | 2706 |
| 2025-07-15 | 42.65 | $44.27 | 10706 |
| 2025-07-14 | 42.33 | $44.26 | 10443 |
| 2025-07-11 | 44.46 | $44.35 | 10100 |
| 2025-07-10 | 48.88 | $44.52 | 2618 |
| 2025-07-09 | 49.15 | $44.53 | 2600 |
| 2025-07-08 | 48.05 | $44.49 | 9049 |
| 2025-07-07 | 48.80 | $44.52 | 21200 |
| 2025-07-03 | 46.13 | $44.42 | 3133 |
| 2025-07-02 | 47.54 | $44.48 | 6100 |
| 2025-07-01 | 51.28 | $44.63 | 17116 |
| 2025-06-30 | 54.83 | $44.76 | 4326 |
| 2025-06-27 | 49.74 | $44.56 | 7215 |
| 2025-06-26 | 51.68 | $44.63 | 4100 |
| 2025-06-25 | 48.99 | $44.53 | 4504 |
| 2025-06-24 | 50.32 | $44.58 | 4639 |
| 2025-06-23 | 50.32 | $44.58 | 1200 |
| 2025-06-20 | 48.02 | $44.49 | 7100 |
| 2025-06-18 | 47.51 | $44.47 | 1434 |
| 2025-06-17 | 49.84 | $44.57 | 4000 |
| 2025-06-16 | 47.13 | $44.46 | 9717 |
| 2025-06-13 | 46.38 | $44.43 | 1700 |
| 2025-06-12 | 45.15 | $44.38 | 17705 |
| 2025-06-11 | 44.66 | $44.36 | 29800 |
| 2025-06-10 | 42.99 | $44.29 | 4608 |
| 2025-06-09 | 42.76 | $44.28 | 32500 |
| 2025-06-06 | 40.67 | $44.19 | 7605 |
| 2025-06-05 | 43.34 | $44.35 | 56300 |
| 2025-06-04 | 42.89 | $44.33 | 77000 |
| 2025-06-03 | 41.36 | $44.26 | 5826 |
| 2025-06-02 | 41.66 | $44.28 | 12900 |
| 2025-05-30 | 46.71 | $44.59 | 10509 |
| 2025-05-29 | 47.41 | $44.63 | 1700 |
| 2025-05-28 | 47.04 | $44.61 | 6700 |
| 2025-05-27 | 47.52 | $44.64 | 7505 |
| 2025-05-23 | 44.22 | $44.46 | 1000 |
| 2025-05-22 | 43.47 | $44.42 | 16900 |
| 2025-05-21 | 44.04 | $44.46 | 19439 |
| 2025-05-20 | 48.68 | $44.77 | 11619 |
| 2025-05-19 | 49.31 | $44.81 | 2300 |
| 2025-05-16 | 47.69 | $44.71 | 54000 |
| 2025-05-15 | 48.88 | $44.79 | 11400 |
| 2025-05-14 | 45.65 | $44.59 | 6013 |
| 2025-05-13 | 48.10 | $44.76 | 6800 |
| 2025-05-12 | 46.99 | $44.69 | 19511 |
| 2025-05-09 | 48.40 | $44.79 | 4800 |
| 2025-05-08 | 49.38 | $44.86 | 10321 |
| 2025-05-07 | 49.38 | $44.86 | 1600 |
| 2025-05-06 | 48.44 | $44.79 | 53900 |
| 2025-05-05 | 46.54 | $44.65 | 3602 |
| 2025-05-02 | 47.25 | $44.71 | 4403 |
| 2025-05-01 | 48.41 | $44.81 | 13407 |
| 2025-04-30 | 50.18 | $44.96 | 105221 |
| 2025-04-29 | 48.14 | $44.79 | 4000 |
| 2025-04-28 | 47.30 | $44.72 | 22641 |
| 2025-04-25 | 44.74 | $44.51 | 1230 |
| 2025-04-24 | 41.39 | $44.25 | 70800 |
| 2025-04-23 | 38.39 | $44.03 | 15300 |
| 2025-04-22 | 36.71 | $43.91 | 32531 |
| 2025-04-21 | 36.71 | $43.91 | 9720 |
| 2025-04-17 | 40.08 | $44.32 | 56429 |
| 2025-04-16 | 40.60 | $44.38 | 60328 |
| 2025-04-15 | 42.60 | $44.61 | 133702 |
| 2025-04-14 | 37.22 | $44.19 | 154636 |
| 2025-04-11 | 25.36 | $43.44 | 21100 |
| 2025-04-10 | 28.19 | $43.86 | 51617 |
| 2025-04-09 | 23.14 | $43.60 | 779200 |
| 2025-04-08 | 23.20 | $43.61 | 117500 |
| 2025-04-07 | 29.03 | $44.43 | 21000 |
| 2025-04-04 | 45.02 | $45.65 | 4400 |
| 2025-04-03 | 45.41 | $45.67 | 6700 |
| 2025-04-02 | 39.71 | $45.44 | 2022 |
| 2025-04-01 | 41.31 | $45.53 | 5100 |
| 2025-03-31 | 40.29 | $45.49 | 21234 |
| 2025-03-28 | 37.73 | $45.39 | 2507 |
| 2025-03-27 | 29.70 | $45.11 | 17903 |
| 2025-03-26 | 32.08 | $45.28 | 22900 |
| 2025-03-25 | 38.69 | $45.66 | 2300 |
| 2025-03-24 | 41.01 | $45.77 | 5200 |
| 2025-03-21 | 44.97 | $45.94 | 700 |
| 2025-03-20 | 45.46 | $45.96 | 9300 |
| 2025-03-19 | 43.41 | $45.89 | 4834 |
| 2025-03-18 | 42.23 | $45.85 | 8204 |
| 2025-03-17 | 39.84 | $45.77 | 16100 |
| 2025-03-14 | 38.02 | $45.71 | 22501 |
| 2025-03-13 | 38.76 | $45.75 | 2000 |
| 2025-03-12 | 39.31 | $45.78 | 7036 |
| 2025-03-11 | 43.18 | $45.98 | 2937 |
| 2025-03-10 | 46.67 | $46.14 | 14800 |
| 2025-03-07 | 43.70 | $46.03 | 35200 |
| 2025-03-06 | 46.37 | $46.15 | 8126 |
| 2025-03-05 | 49.75 | $46.29 | 16800 |
| 2025-03-04 | 51.80 | $46.37 | 2700 |
| 2025-03-03 | 55.32 | $46.50 | 2900 |
| 2025-02-28 | 59.77 | $46.65 | 3720 |
| 2025-02-27 | 58.06 | $46.57 | 2405 |
| 2025-02-26 | 60.83 | $46.66 | 11700 |
| 2025-02-25 | 59.61 | $46.60 | 1630 |
| 2025-02-24 | 55.69 | $46.42 | 2731 |
| 2025-02-21 | 56.26 | $46.44 | 13200 |
| 2025-02-20 | 52.78 | $46.29 | 15206 |
| 2025-02-19 | 48.63 | $46.13 | 108211 |
| 2025-02-18 | 49.14 | $46.15 | 4248 |
| 2025-02-14 | 51.73 | $46.25 | 45611 |
| 2025-02-13 | 49.72 | $46.17 | 6200 |
| 2025-02-12 | 43.25 | $45.94 | 12907 |
| 2025-02-11 | 50.49 | $46.21 | 4000 |
| 2025-02-10 | 48.04 | $46.13 | 8100 |
| 2025-02-07 | 51.36 | $46.24 | 4306 |
| 2025-02-06 | 54.62 | $46.34 | 15105 |
| 2025-02-05 | 54.96 | $46.35 | 6200 |
| 2025-02-04 | 50.06 | $46.18 | 7100 |
| 2025-02-03 | 50.06 | $46.18 | 41810 |
| 2025-01-31 | 51.86 | $46.24 | 20400 |
| 2025-01-30 | 52.76 | $46.27 | 7800 |
| 2025-01-29 | 51.15 | $46.21 | 19631 |
| 2025-01-28 | 52.56 | $46.26 | 1904 |
| 2025-01-27 | 52.56 | $46.26 | 3600 |
| 2025-01-24 | 47.30 | $46.06 | 16800 |
| 2025-01-23 | 46.45 | $46.03 | 1600 |
| 2025-01-22 | 49.21 | $46.14 | 10500 |
| 2025-01-21 | 48.14 | $46.10 | 16400 |
| 2025-01-17 | 45.43 | $46.00 | 4003 |
| 2025-01-16 | 41.04 | $45.85 | 4700 |
| 2025-01-15 | 38.20 | $45.76 | 29400 |
| 2025-01-14 | 31.22 | $45.56 | 18200 |
| 2025-01-13 | 31.90 | $45.60 | 28900 |
| 2025-01-10 | 34.81 | $45.76 | 11517 |
| 2025-01-08 | 38.55 | $45.94 | 13400 |
| 2025-01-07 | 43.50 | $46.14 | 8000 |
| 2025-01-06 | 44.87 | $46.19 | 19519 |
| 2025-01-03 | 44.20 | $46.17 | 8818 |
| 2025-01-02 | 45.51 | $46.22 | 38500 |
| 2024-12-31 | 42.94 | $46.14 | 51125 |
| 2024-12-30 | 43.18 | $46.15 | 24300 |
| 2024-12-27 | 37.88 | $45.99 | 13844 |
| 2024-12-26 | 38.09 | $46.00 | 38903 |
| 2024-12-24 | 37.76 | $45.99 | 5000 |
| 2024-12-23 | 37.45 | $45.98 | 9200 |
| 2024-12-20 | 36.53 | $45.95 | 19722 |
| 2024-12-19 | 32.11 | $45.81 | 30028 |
| 2024-12-18 | 36.22 | $46.05 | 13100 |
| 2024-12-17 | 41.23 | $46.29 | 38941 |
| 2024-12-16 | 48.39 | $46.56 | 9900 |
| 2024-12-13 | 46.42 | $46.50 | 8340 |
| 2024-12-12 | 50.04 | $46.62 | 19830 |
| 2024-12-11 | 54.40 | $46.75 | 18046 |
| 2024-12-10 | 55.46 | $46.78 | 3222 |
| 2024-12-09 | 59.90 | $46.90 | 3120 |
| 2024-12-06 | 61.45 | $46.94 | 5322 |
| 2024-12-05 | 60.97 | $46.92 | 5900 |
| 2024-12-04 | 61.34 | $46.93 | 5930 |
| 2024-12-03 | 60.21 | $46.88 | 6800 |
| 2024-12-02 | 59.31 | $46.84 | 9905 |
| 2024-11-29 | 62.33 | $46.93 | 2700 |
| 2024-11-27 | 60.41 | $46.84 | 12620 |
| 2024-11-26 | 58.40 | $46.75 | 6945 |
| 2024-11-25 | 59.03 | $46.77 | 6300 |
| 2024-11-22 | 54.85 | $46.59 | 2800 |
| 2024-11-21 | 54.11 | $46.56 | 19021 |
| 2024-11-20 | 51.32 | $46.45 | 10626 |
| 2024-11-19 | 52.99 | $46.51 | 2000 |
| 2024-11-18 | 50.71 | $46.42 | 900 |
| 2024-11-15 | 50.20 | $46.40 | 10212 |
| 2024-11-14 | 46.79 | $46.27 | 4800 |
| 2024-11-13 | 46.53 | $46.26 | 5110 |
| 2024-11-12 | 46.01 | $46.24 | 7200 |
| 2024-11-11 | 47.99 | $46.33 | 5641 |
| 2024-11-08 | 48.87 | $46.37 | 8400 |
| 2024-11-07 | 37.67 | $45.96 | 23900 |
| 2024-11-06 | 30.24 | $45.75 | 3800 |
| 2024-11-05 | 43.67 | $46.32 | 2341 |
| 2024-11-04 | 41.95 | $46.28 | 8842 |
| 2024-11-01 | 34.33 | $46.12 | 1100 |
| 2024-10-31 | 37.23 | $46.22 | 7339 |
| 2024-10-30 | 39.12 | $46.28 | 1600 |
| 2024-10-29 | 38.63 | $46.27 | 17100 |
| 2024-10-28 | 38.93 | $46.28 | 19500 |
| 2024-10-25 | 38.01 | $46.26 | 1600 |
| 2024-10-24 | 33.29 | $46.16 | 14000 |
| 2024-10-23 | 30.79 | $46.11 | 5100 |
| 2024-10-22 | 37.80 | $46.37 | 4931 |
| 2024-10-21 | 46.27 | $46.59 | 2010 |
| 2024-10-18 | 48.13 | $46.63 | 53900 |
| 2024-10-17 | 51.07 | $46.69 | 5949 |
| 2024-10-16 | 49.61 | $46.66 | 13300 |
| 2024-10-15 | 49.13 | $46.65 | 11600 |
| 2024-10-14 | 43.51 | $46.54 | 6811 |
| 2024-10-11 | 46.62 | $46.61 | 16526 |
| 2024-10-10 | 46.10 | $46.60 | 1400 |
| 2024-10-09 | 45.07 | $46.58 | 2415 |
| 2024-10-08 | 47.65 | $46.64 | 1846 |
| 2024-10-07 | 45.69 | $46.60 | 9748 |
| 2024-10-04 | 51.17 | $46.72 | 13300 |
| 2024-10-03 | 59.67 | $46.87 | 2530 |
| 2024-10-02 | 60.96 | $46.89 | 4222 |
| 2024-10-01 | 60.96 | $46.89 | 8300 |
| 2024-09-30 | 64.07 | $46.94 | 4200 |
| 2024-09-27 | 64.69 | $46.95 | 2200 |
| 2024-09-26 | 60.67 | $46.84 | 1640 |
| 2024-09-25 | 61.28 | $46.85 | 7425 |
| 2024-09-24 | 62.45 | $46.87 | 7014 |
| 2024-09-23 | 62.11 | $46.86 | 1300 |
| 2024-09-20 | 58.86 | $46.77 | 58129 |
| 2024-09-19 | 57.72 | $46.74 | 1300 |
| 2024-09-18 | 55.77 | $46.69 | 9400 |
| 2024-09-17 | 61.13 | $46.79 | 10000 |
| 2024-09-16 | 62.26 | $46.81 | 20600 |
| 2024-09-13 | 63.96 | $46.84 | 3312 |
| 2024-09-12 | 62.67 | $46.80 | 5533 |
| 2024-09-11 | 62.03 | $46.78 | 1400 |
| 2024-09-10 | 63.59 | $46.81 | 5200 |
| 2024-09-09 | 60.77 | $46.72 | 6628 |
| 2024-09-06 | 60.12 | $46.70 | 7900 |
| 2024-09-05 | 59.15 | $46.67 | 39300 |
| 2024-09-04 | 57.18 | $46.61 | 16800 |
| 2024-09-03 | 54.76 | $46.54 | 7400 |
| 2024-08-30 | 52.19 | $46.47 | 2700 |
| 2024-08-29 | 52.59 | $46.48 | 7600 |
| 2024-08-28 | 51.88 | $46.46 | 2303 |
| 2024-08-27 | 53.01 | $46.49 | 1800 |
| 2024-08-26 | 53.76 | $46.51 | 3900 |
| 2024-08-23 | 55.61 | $46.56 | 5018 |
| 2024-08-22 | 50.05 | $46.39 | 5300 |
| 2024-08-21 | 53.82 | $46.49 | 5400 |
| 2024-08-20 | 56.65 | $46.56 | 24032 |
| 2024-08-19 | 51.83 | $46.42 | 3230 |
| 2024-08-16 | 50.72 | $46.39 | 8100 |
| 2024-08-15 | 49.23 | $46.35 | 7200 |
| 2024-08-14 | 53.44 | $46.46 | 2100 |
| 2024-08-13 | 52.75 | $46.44 | 3600 |
| 2024-08-12 | 51.36 | $46.40 | 5500 |
| 2024-08-09 | 52.46 | $46.43 | 6000 |
| 2024-08-08 | 49.37 | $46.34 | 9100 |
| 2024-08-07 | 54.60 | $46.48 | 9040 |
| 2024-08-06 | 60.23 | $46.61 | 11618 |
| 2024-08-05 | 61.63 | $46.64 | 7800 |
| 2024-08-02 | 61.63 | $46.64 | 6400 |
| 2024-08-01 | 53.55 | $46.39 | 7200 |
| 2024-07-31 | 55.32 | $46.43 | 4400 |
| 2024-07-30 | 51.92 | $46.34 | 3126 |
| 2024-07-29 | 52.77 | $46.36 | 2000 |
| 2024-07-26 | 54.02 | $46.39 | 5919 |
| 2024-07-25 | 53.32 | $46.37 | 15800 |
| 2024-07-24 | 51.92 | $46.33 | 17900 |
| 2024-07-23 | 55.06 | $46.41 | 4800 |
| 2024-07-22 | 54.07 | $46.38 | 3500 |
| 2024-07-19 | 55.22 | $46.41 | 26500 |
| 2024-07-18 | 56.75 | $46.45 | 2238 |
| 2024-07-17 | 57.13 | $46.46 | 3435 |
| 2024-07-16 | 57.49 | $46.47 | 4000 |
| 2024-07-15 | 54.77 | $46.37 | 10206 |
| 2024-07-12 | 60.27 | $46.52 | 5542 |
| 2024-07-11 | 57.57 | $46.42 | 7204 |
| 2024-07-10 | 52.33 | $46.25 | 53225 |
| 2024-07-09 | 54.59 | $46.31 | 10147 |
| 2024-07-08 | 54.97 | $46.32 | 4900 |
| 2024-07-05 | 54.37 | $46.30 | 51809 |
| 2024-07-03 | 51.95 | $46.22 | 4900 |
| 2024-07-02 | 46.57 | $46.06 | 5622 |
| 2024-07-01 | 44.73 | $46.01 | 6039 |
| 2024-06-28 | 48.89 | $46.14 | 12810 |
| 2024-06-27 | 53.62 | $46.27 | 10700 |
| 2024-06-26 | 50.46 | $46.18 | 2733 |
| 2024-06-25 | 56.55 | $46.33 | 8300 |
| 2024-06-24 | 56.22 | $46.32 | 5621 |
| 2024-06-21 | 53.85 | $46.25 | 3100 |
| 2024-06-20 | 52.82 | $46.22 | 1900 |
| 2024-06-18 | 53.20 | $46.23 | 9000 |
| 2024-06-17 | 51.20 | $46.17 | 16200 |
| 2024-06-14 | 56.96 | $46.32 | 12526 |
| 2024-06-13 | 57.37 | $46.33 | 2243 |
| 2024-06-12 | 53.92 | $46.22 | 9824 |
| 2024-06-11 | 47.69 | $46.05 | 4746 |
| 2024-06-10 | 44.34 | $45.97 | 3300 |
| 2024-06-07 | 44.34 | $45.97 | 14100 |
| 2024-06-06 | 49.34 | $46.11 | 1700 |
| 2024-06-05 | 44.68 | $46.00 | 10304 |
| 2024-06-04 | 40.42 | $45.91 | 12800 |
| 2024-06-03 | 37.36 | $45.85 | 6100 |
| 2024-05-31 | 37.36 | $45.85 | 3400 |
| 2024-05-30 | 34.85 | $45.80 | 930 |
| 2024-05-29 | 32.27 | $45.75 | 4936 |
| 2024-05-28 | 35.18 | $45.86 | 7000 |
| 2024-05-24 | 36.02 | $45.89 | 4717 |
| 2024-05-23 | 36.58 | $45.91 | 2500 |
| 2024-05-22 | 39.16 | $46.00 | 5400 |
| 2024-05-21 | 44.83 | $46.17 | 8100 |
| 2024-05-20 | 46.33 | $46.21 | 9700 |
| 2024-05-17 | 48.65 | $46.27 | 3524 |
| 2024-05-16 | 52.84 | $46.37 | 3100 |
| 2024-05-15 | 54.62 | $46.41 | 20203 |
| 2024-05-14 | 51.92 | $46.34 | 4200 |
| 2024-05-13 | 52.77 | $46.36 | 2600 |
| 2024-05-10 | 51.64 | $46.33 | 3100 |
| 2024-05-09 | 53.26 | $46.37 | 3300 |
| 2024-05-08 | 53.26 | $46.37 | 3300 |
| 2024-05-07 | 52.92 | $46.36 | 4841 |
| 2024-05-06 | 48.00 | $46.22 | 2629 |
| 2024-05-03 | 47.63 | $46.21 | 4031 |
| 2024-05-02 | 43.81 | $46.11 | 8600 |
| 2024-05-01 | 41.38 | $46.05 | 2904 |
| 2024-04-30 | 43.15 | $46.11 | 1808 |
| 2024-04-29 | 44.67 | $46.16 | 15900 |
| 2024-04-26 | 43.15 | $46.12 | 3400 |
| 2024-04-25 | 38.32 | $46.00 | 10013 |
| 2024-04-24 | 43.60 | $46.18 | 3145 |
| 2024-04-23 | 44.91 | $46.22 | 3400 |
| 2024-04-22 | 44.11 | $46.20 | 4808 |
| 2024-04-19 | 44.73 | $46.22 | 3300 |
| 2024-04-18 | 42.84 | $46.17 | 5500 |
| 2024-04-17 | 45.18 | $46.25 | 3300 |
| 2024-04-16 | 39.70 | $46.11 | 3814 |
| 2024-04-15 | 39.70 | $46.11 | 9800 |
| 2024-04-12 | 41.86 | $46.19 | 5123 |
| 2024-04-11 | 37.41 | $46.08 | 4814 |
| 2024-04-10 | 34.37 | $46.01 | 15816 |
| 2024-04-09 | 41.14 | $46.26 | 9500 |
| 2024-04-08 | 38.85 | $46.21 | 1300 |
| 2024-04-05 | 37.94 | $46.19 | 3527 |
| 2024-04-04 | 40.54 | $46.28 | 3602 |
| 2024-04-03 | 35.40 | $46.17 | 4300 |
| 2024-04-02 | 36.77 | $46.22 | 18421 |
| 2024-04-01 | 41.00 | $46.36 | 10200 |
| 2024-03-28 | 49.03 | $46.57 | 6800 |
| 2024-03-27 | 52.28 | $46.64 | 11700 |
| 2024-03-26 | 49.07 | $46.57 | 3800 |
| 2024-03-25 | 50.93 | $46.61 | 3549 |
| 2024-03-22 | 51.86 | $46.63 | 7932 |
| 2024-03-21 | 50.57 | $46.60 | 8100 |
| 2024-03-20 | 50.57 | $46.60 | 3143 |
| 2024-03-19 | 50.98 | $46.61 | 2400 |
| 2024-03-18 | 50.60 | $46.60 | 5900 |
| 2024-03-15 | 50.60 | $46.60 | 1448 |
| 2024-03-14 | 50.60 | $46.60 | 4316 |
| 2024-03-13 | 53.45 | $46.68 | 807 |
| 2024-03-12 | 52.50 | $46.65 | 3700 |
| 2024-03-11 | 54.99 | $46.72 | 5700 |
| 2024-03-08 | 53.18 | $46.66 | 3300 |
| 2024-03-07 | 53.52 | $46.67 | 6700 |
| 2024-03-06 | 48.15 | $46.50 | 5500 |
| 2024-03-05 | 49.76 | $46.55 | 2504 |
| 2024-03-04 | 46.36 | $46.45 | 4600 |
| 2024-03-01 | 48.54 | $46.52 | 1347 |
| 2024-02-29 | 53.31 | $46.66 | 6924 |
| 2024-02-28 | 56.32 | $46.74 | 61800 |
| 2024-02-27 | 53.18 | $46.64 | 4521 |
| 2024-02-26 | 56.25 | $46.72 | 24424 |
| 2024-02-23 | 53.38 | $46.63 | 6000 |
| 2024-02-22 | 50.64 | $46.55 | 43900 |
| 2024-02-21 | 52.09 | $46.59 | 2400 |
| 2024-02-20 | 51.76 | $46.58 | 4838 |
| 2024-02-16 | 51.76 | $46.58 | 5314 |
| 2024-02-15 | 51.46 | $46.57 | 4200 |
| 2024-02-14 | 50.88 | $46.55 | 4147 |
| 2024-02-13 | 47.61 | $46.44 | 3300 |
| 2024-02-12 | 53.46 | $46.63 | 3300 |
| 2024-02-09 | 50.41 | $46.53 | 1341 |
| 2024-02-08 | 51.05 | $46.55 | 2824 |
| 2024-02-07 | 49.54 | $46.50 | 2900 |
| 2024-02-06 | 49.83 | $46.51 | 8400 |
| 2024-02-05 | 48.68 | $46.47 | 17900 |
| 2024-02-02 | 53.01 | $46.62 | 1900 |
| 2024-02-01 | 58.62 | $46.79 | 14836 |
| 2024-01-31 | 58.97 | $46.80 | 1810 |
| 2024-01-30 | 55.44 | $46.66 | 9848 |
| 2024-01-29 | 57.80 | $46.73 | 4118 |
| 2024-01-26 | 54.09 | $46.59 | 17100 |
| 2024-01-25 | 55.41 | $46.63 | 7001 |
| 2024-01-24 | 52.95 | $46.54 | 10346 |
| 2024-01-23 | 53.26 | $46.55 | 6941 |
| 2024-01-22 | 56.40 | $46.65 | 6500 |
| 2024-01-19 | 54.08 | $46.56 | 3800 |
| 2024-01-18 | 57.64 | $46.67 | 7600 |
| 2024-01-17 | 59.67 | $46.73 | 7323 |
| 2024-01-16 | 63.19 | $46.83 | 14500 |
| 2024-01-12 | 65.02 | $46.88 | 4706 |
| 2024-01-11 | 65.74 | $46.90 | 16500 |
| 2024-01-10 | 63.22 | $46.77 | 10900 |
| 2024-01-09 | 67.19 | $46.88 | 3300 |
| 2024-01-08 | 68.68 | $46.92 | 3100 |
| 2024-01-05 | 66.38 | $46.79 | 9149 |
| 2024-01-04 | 67.84 | $46.83 | 8000 |
| 2024-01-03 | 71.18 | $46.92 | 5540 |
| 2024-01-02 | 69.77 | $46.83 | 13211 |
| 2023-12-29 | 71.62 | $46.88 | 8700 |
| 2023-12-28 | 70.58 | $46.81 | 18200 |
| 2023-12-27 | 73.89 | $46.90 | 12501 |
| 2023-12-26 | 72.68 | $46.81 | 11036 |
| 2023-12-22 | 71.41 | $46.72 | 26500 |
| 2023-12-21 | 73.94 | $46.79 | 13706 |
| 2023-12-20 | 75.40 | $46.83 | 3843 |
| 2023-12-19 | 74.07 | $46.72 | 23100 |
| 2023-12-18 | 73.82 | $46.70 | 2300 |
| 2023-12-15 | 72.85 | $46.62 | 19948 |
| 2023-12-14 | 73.83 | $46.65 | 16026 |
| 2023-12-13 | 72.54 | $46.54 | 8816 |
| 2023-12-12 | 70.41 | $46.37 | 8600 |
| 2023-12-11 | 69.89 | $46.33 | 8600 |
| 2023-12-08 | 69.38 | $46.29 | 16100 |
| 2023-12-07 | 74.18 | $46.45 | 5814 |
| 2023-12-06 | 74.08 | $46.44 | 41625 |
| 2023-12-05 | 72.79 | $46.32 | 15000 |
| 2023-12-04 | 71.57 | $46.21 | 14333 |
| 2023-12-01 | 72.99 | $46.26 | 13600 |
| 2023-11-30 | 71.60 | $46.13 | 5500 |
| 2023-11-29 | 74.11 | $46.22 | 11500 |
| 2023-11-28 | 70.38 | $45.88 | 16400 |
| 2023-11-27 | 69.40 | $45.80 | 9907 |
| 2023-11-24 | 67.88 | $45.68 | 5344 |
| 2023-11-22 | 68.97 | $45.72 | 2700 |
| 2023-11-21 | 68.73 | $45.70 | 203419 |
| 2023-11-20 | 67.79 | $45.62 | 13400 |
| 2023-11-17 | 65.59 | $45.44 | 23600 |
| 2023-11-16 | 66.07 | $45.46 | 158819 |
| 2023-11-15 | 63.15 | $45.23 | 16007 |
| 2023-11-14 | 63.83 | $45.26 | 9200 |
| 2023-11-13 | 58.75 | $44.90 | 15100 |
| 2023-11-10 | 60.78 | $44.99 | 254517 |
| 2023-11-09 | 57.20 | $44.76 | 9746 |
| 2023-11-08 | 56.37 | $44.71 | 14100 |
| 2023-11-07 | 55.73 | $44.67 | 21401 |
| 2023-11-06 | 51.82 | $44.44 | 15400 |
| 2023-11-03 | 50.93 | $44.39 | 24711 |
| 2023-11-02 | 44.91 | $44.08 | 12200 |
| 2023-11-01 | 37.12 | $43.75 | 69300 |
| 2023-10-31 | 31.84 | $43.56 | 4540 |
| 2023-10-30 | 33.23 | $43.66 | 3600 |
| 2023-10-27 | 34.08 | $43.72 | 9015 |
| 2023-10-26 | 34.50 | $43.75 | 12300 |
| 2023-10-25 | 31.57 | $43.64 | 13300 |
| 2023-10-24 | 33.51 | $43.79 | 905 |
| 2023-10-23 | 32.73 | $43.76 | 56119 |
| 2023-10-20 | 33.10 | $43.79 | 27809 |
| 2023-10-19 | 30.34 | $43.68 | 15947 |
| 2023-10-18 | 33.84 | $43.97 | 90525 |
| 2023-10-17 | 35.87 | $44.12 | 13915 |
| 2023-10-16 | 39.31 | $44.35 | 1845 |
| 2023-10-13 | 42.69 | $44.55 | 3433 |
| 2023-10-12 | 39.74 | $44.43 | 4800 |
| 2023-10-11 | 40.73 | $44.49 | 11300 |
| 2023-10-10 | 32.71 | $44.19 | 2200 |
| 2023-10-09 | 29.06 | $44.07 | 11800 |
| 2023-10-06 | 19.36 | $43.79 | 3442 |
| 2023-10-05 | 22.49 | $44.09 | 7535 |
| 2023-10-04 | 17.41 | $43.97 | 24225 |
| 2023-10-03 | 16.98 | $43.96 | 13300 |
| 2023-10-02 | 18.65 | $44.14 | 14111 |
| 2023-09-29 | 21.41 | $44.39 | 8807 |
| 2023-09-28 | 18.66 | $44.33 | 6400 |
| 2023-09-27 | 21.11 | $44.54 | 12300 |
| 2023-09-26 | 22.31 | $44.63 | 4300 |
| 2023-09-25 | 24.34 | $44.77 | 16442 |
| 2023-09-22 | 28.79 | $45.02 | 8941 |
| 2023-09-21 | 30.05 | $45.08 | 3141 |
| 2023-09-20 | 36.61 | $45.34 | 215400 |
| 2023-09-19 | 37.20 | $45.36 | 11908 |
| 2023-09-18 | 39.00 | $45.42 | 2400 |
| 2023-09-15 | 38.05 | $45.40 | 4920 |
| 2023-09-14 | 38.05 | $45.40 | 1235 |
| 2023-09-13 | 42.54 | $45.55 | 10100 |
| 2023-09-12 | 39.85 | $45.49 | 2300 |
| 2023-09-11 | 40.14 | $45.50 | 3300 |
| 2023-09-08 | 41.02 | $45.53 | 3500 |
| 2023-09-07 | 38.47 | $45.47 | 2800 |
| 2023-09-06 | 40.12 | $45.53 | 2600 |
| 2023-09-05 | 39.71 | $45.52 | 3800 |
| 2023-09-01 | 40.50 | $45.55 | 2810 |
| 2023-08-31 | 44.40 | $45.69 | 1700 |
| 2023-08-30 | 42.13 | $45.63 | 1600 |
| 2023-08-29 | 43.83 | $45.69 | 10205 |
| 2023-08-28 | 40.80 | $45.61 | 7327 |
| 2023-08-25 | 38.03 | $45.54 | 4324 |
| 2023-08-24 | 37.23 | $45.52 | 1533 |
| 2023-08-23 | 39.40 | $45.61 | 11400 |
| 2023-08-22 | 35.00 | $45.50 | 13935 |
| 2023-08-21 | 35.00 | $45.50 | 22700 |
| 2023-08-18 | 38.69 | $45.66 | 8111 |
| 2023-08-17 | 39.43 | $45.69 | 28500 |
| 2023-08-16 | 42.24 | $45.80 | 3900 |
| 2023-08-15 | 44.15 | $45.87 | 3000 |
| 2023-08-14 | 45.26 | $45.91 | 2612 |
| 2023-08-11 | 42.87 | $45.84 | 3100 |
| 2023-08-10 | 44.45 | $45.90 | 2500 |
| 2023-08-09 | 45.24 | $45.93 | 2200 |
| 2023-08-08 | 42.32 | $45.84 | 5339 |
| 2023-08-07 | 40.30 | $45.78 | 9000 |
| 2023-08-04 | 42.66 | $45.88 | 17200 |
| 2023-08-03 | 36.66 | $45.71 | 43931 |
| 2023-08-02 | 42.36 | $45.94 | 10400 |
| 2023-08-01 | 46.54 | $46.08 | 9600 |
| 2023-07-31 | 51.73 | $46.23 | 13549 |
| 2023-07-28 | 55.25 | $46.32 | 3245 |
| 2023-07-27 | 55.65 | $46.33 | 6500 |
| 2023-07-26 | 61.10 | $46.46 | 10300 |
| 2023-07-25 | 59.95 | $46.42 | 15032 |
| 2023-07-24 | 57.89 | $46.35 | 8900 |
| 2023-07-21 | 57.29 | $46.33 | 3947 |
| 2023-07-20 | 56.41 | $46.30 | 1400 |
| 2023-07-19 | 59.11 | $46.37 | 16600 |
| 2023-07-18 | 55.01 | $46.23 | 3630 |
| 2023-07-17 | 53.43 | $46.18 | 3800 |
| 2023-07-14 | 52.15 | $46.14 | 6626 |
| 2023-07-13 | 54.65 | $46.21 | 3333 |
| 2023-07-12 | 49.39 | $46.05 | 4500 |
| 2023-07-11 | 44.83 | $45.93 | 6718 |
| 2023-07-10 | 44.83 | $45.93 | 3135 |
| 2023-07-07 | 45.13 | $45.94 | 10220 |
| 2023-07-06 | 45.72 | $45.96 | 8418 |
| 2023-07-05 | 48.44 | $46.05 | 6148 |
| 2023-07-03 | 47.79 | $46.03 | 1000 |
| 2023-06-30 | 51.19 | $46.14 | 10044 |
| 2023-06-29 | 48.67 | $46.06 | 6746 |
| 2023-06-28 | 54.72 | $46.24 | 9142 |
| 2023-06-27 | 52.54 | $46.17 | 8700 |
| 2023-06-26 | 52.88 | $46.18 | 3200 |
| 2023-06-23 | 54.94 | $46.24 | 2701 |
| 2023-06-22 | 49.66 | $46.07 | 1608 |
| 2023-06-21 | 53.90 | $46.19 | 3630 |
| 2023-06-20 | 53.58 | $46.18 | 8500 |
| 2023-06-16 | 51.71 | $46.12 | 1729 |
| 2023-06-15 | 51.40 | $46.11 | 5900 |
| 2023-06-14 | 48.25 | $46.01 | 18600 |
| 2023-06-13 | 45.91 | $45.94 | 900 |
| 2023-06-12 | 47.07 | $45.98 | 2600 |
| 2023-06-09 | 46.43 | $45.96 | 223 |
| 2023-06-08 | 47.80 | $46.01 | 1228 |
| 2023-06-07 | 45.98 | $45.95 | 3235 |
| 2023-06-06 | 47.28 | $46.00 | 4000 |
| 2023-06-05 | 45.52 | $45.94 | 541 |
| 2023-06-02 | 41.50 | $45.81 | 3604 |
| 2023-06-01 | 44.37 | $45.93 | 3927 |
| 2023-05-31 | 45.37 | $45.97 | 25300 |
| 2023-05-30 | 41.31 | $45.84 | 4413 |
| 2023-05-26 | 36.47 | $45.70 | 4505 |
| 2023-05-25 | 32.72 | $45.60 | 26400 |
| 2023-05-24 | 30.37 | $45.54 | 2548 |
| 2023-05-23 | 32.14 | $45.64 | 1900 |
| 2023-05-22 | 34.24 | $45.75 | 9603 |
| 2023-05-19 | 34.82 | $45.78 | 7540 |
| 2023-05-18 | 38.83 | $45.97 | 3722 |
| 2023-05-17 | 45.36 | $46.22 | 5400 |
| 2023-05-16 | 46.55 | $46.26 | 428 |
| 2023-05-15 | 48.36 | $46.32 | 14510 |
| 2023-05-12 | 49.26 | $46.35 | 4110 |
| 2023-05-11 | 51.40 | $46.42 | 431 |
| 2023-05-10 | 52.02 | $46.44 | 8900 |
| 2023-05-09 | 50.33 | $46.38 | 906 |
| 2023-05-08 | 50.05 | $46.37 | 1400 |
| 2023-05-05 | 51.42 | $46.42 | 4333 |
| 2023-05-04 | 50.91 | $46.40 | 5043 |
| 2023-05-03 | 49.91 | $46.36 | 13702 |
| 2023-05-02 | 48.92 | $46.32 | 11400 |
| 2023-05-01 | 44.50 | $46.15 | 11524 |
| 2023-04-28 | 50.34 | $46.39 | 18744 |
| 2023-04-27 | 46.45 | $46.25 | 4028 |
| 2023-04-26 | 48.51 | $46.33 | 6300 |
| 2023-04-25 | 51.80 | $46.45 | 3000 |
| 2023-04-24 | 48.19 | $46.32 | 8900 |
| 2023-04-21 | 44.87 | $46.21 | 4623 |
| 2023-04-20 | 46.41 | $46.27 | 3200 |
| 2023-04-19 | 46.12 | $46.26 | 5837 |
| 2023-04-18 | 49.46 | $46.39 | 7602 |
| 2023-04-17 | 57.34 | $46.65 | 401 |
| 2023-04-14 | 58.71 | $46.69 | 12500 |
| 2023-04-13 | 62.61 | $46.80 | 11200 |
| 2023-04-12 | 65.24 | $46.87 | 9512 |
| 2023-04-11 | 63.36 | $46.78 | 2102 |
| 2023-04-10 | 61.84 | $46.71 | 7748 |
| 2023-04-06 | 62.19 | $46.72 | 5614 |
| 2023-04-05 | 61.78 | $46.70 | 8900 |
| 2023-04-04 | 60.13 | $46.62 | 20800 |
| 2023-04-03 | 57.75 | $46.51 | 4200 |
| 2023-03-31 | 60.24 | $46.59 | 14821 |
| 2023-03-30 | 58.98 | $46.53 | 8700 |
| 2023-03-29 | 57.05 | $46.44 | 4238 |
| 2023-03-28 | 55.95 | $46.39 | 7000 |
| 2023-03-27 | 54.63 | $46.33 | 16615 |
| 2023-03-24 | 56.79 | $46.41 | 5800 |
| 2023-03-23 | 55.54 | $46.35 | 15400 |
| 2023-03-22 | 55.54 | $46.35 | 5030 |
| 2023-03-21 | 50.11 | $46.10 | 5800 |
| 2023-03-20 | 52.29 | $46.19 | 15145 |
| 2023-03-17 | 58.18 | $46.41 | 7500 |
| 2023-03-16 | 53.42 | $46.20 | 3600 |
| 2023-03-15 | 56.32 | $46.30 | 38319 |
| 2023-03-14 | 48.96 | $46.02 | 3800 |
| 2023-03-13 | 51.00 | $46.09 | 23535 |
| 2023-03-10 | 47.11 | $45.96 | 3311 |
| 2023-03-09 | 40.57 | $45.77 | 4900 |
| 2023-03-08 | 34.03 | $45.61 | 38123 |
| 2023-03-07 | 34.71 | $45.64 | 1900 |
| 2023-03-06 | 34.30 | $45.63 | 28925 |
| 2023-03-03 | 34.30 | $45.63 | 5314 |
| 2023-03-02 | 30.29 | $45.53 | 6749 |
| 2023-03-01 | 30.29 | $45.53 | 22035 |
| 2023-02-28 | 35.12 | $45.78 | 8703 |
| 2023-02-27 | 33.51 | $45.74 | 35400 |
| 2023-02-24 | 32.31 | $45.71 | 32901 |
| 2023-02-23 | 35.34 | $45.86 | 22000 |
| 2023-02-22 | 32.54 | $45.79 | 29100 |
| 2023-02-21 | 31.33 | $45.76 | 18524 |
| 2023-02-17 | 35.34 | $45.96 | 31800 |
| 2023-02-16 | 38.89 | $46.11 | 17235 |
| 2023-02-15 | 45.91 | $46.35 | 43317 |
| 2023-02-14 | 52.68 | $46.53 | 1300 |
| 2023-02-13 | 57.61 | $46.64 | 8942 |
| 2023-02-10 | 56.55 | $46.61 | 10800 |
| 2023-02-09 | 58.87 | $46.66 | 10100 |
| 2023-02-08 | 58.87 | $46.66 | 6636 |
| 2023-02-07 | 59.31 | $46.67 | 48839 |
| 2023-02-06 | 61.04 | $46.71 | 40717 |
| 2023-02-03 | 66.56 | $46.83 | 2846 |
| 2023-02-02 | 74.58 | $46.98 | 11329 |
| 2023-02-01 | 74.58 | $46.98 | 15209 |
| 2023-01-31 | 72.81 | $46.89 | 22013 |
| 2023-01-30 | 71.55 | $46.83 | 14240 |
| 2023-01-27 | 71.55 | $46.83 | 4816 |
| 2023-01-26 | 74.13 | $46.88 | 38415 |
| 2023-01-25 | 75.68 | $46.91 | 39700 |
| 2023-01-24 | 75.19 | $46.88 | 40549 |
| 2023-01-23 | 74.70 | $46.85 | 12200 |
| 2023-01-20 | 76.12 | $46.88 | 5900 |
| 2023-01-19 | 77.53 | $46.91 | 7900 |
| 2023-01-18 | 77.98 | $46.92 | 6806 |
| 2023-01-17 | 75.68 | $46.75 | 17140 |
| 2023-01-13 | 73.84 | $46.63 | 2000 |
| 2023-01-12 | 76.59 | $46.69 | 35708 |
| 2023-01-11 | 73.81 | $46.51 | 18700 |
| 2023-01-10 | 71.68 | $46.39 | 13204 |
| 2023-01-09 | 71.12 | $46.36 | 3700 |
| 2023-01-06 | 69.40 | $46.27 | 67343 |
| 2023-01-05 | 64.50 | $46.05 | 3700 |
| 2023-01-04 | 63.74 | $46.02 | 11400 |
| 2023-01-03 | 58.76 | $45.84 | 6400 |
| 2022-12-30 | 55.18 | $45.73 | 30548 |
| 2022-12-29 | 55.60 | $45.74 | 71400 |
| 2022-12-28 | 56.82 | $45.77 | 41100 |
| 2022-12-27 | 55.90 | $45.74 | 3149 |
| 2022-12-23 | 59.52 | $45.83 | 14200 |
| 2022-12-22 | 60.34 | $45.85 | 4700 |
| 2022-12-21 | 60.74 | $45.86 | 8807 |
| 2022-12-20 | 63.54 | $45.93 | 8000 |
| 2022-12-19 | 67.33 | $46.02 | 7433 |
| 2022-12-16 | 70.90 | $46.10 | 20206 |
| 2022-12-15 | 75.66 | $46.20 | 22900 |
| 2022-12-14 | 75.66 | $46.20 | 5800 |
| 2022-12-13 | 75.66 | $46.20 | 11000 |
| 2022-12-12 | 73.69 | $46.07 | 6600 |
| 2022-12-09 | 75.02 | $46.10 | 1844 |
| 2022-12-08 | 77.69 | $46.16 | 19900 |
| 2022-12-07 | 78.58 | $46.18 | 35800 |
| 2022-12-06 | 77.61 | $46.10 | 76136 |
| 2022-12-05 | 76.86 | $46.04 | 7749 |
| 2022-12-02 | 76.86 | $46.04 | 2600 |
| 2022-12-01 | 76.74 | $46.03 | 23100 |
| 2022-11-30 | 76.17 | $45.98 | 30246 |
| 2022-11-29 | 74.13 | $45.81 | 100 |
| 2022-11-28 | 72.41 | $45.68 | 100 |
| 2022-11-25 | 72.00 | $45.65 | 542 |
| 2022-11-23 | 72.34 | $45.66 | 4000 |
| 2022-11-22 | 70.63 | $45.53 | 1900 |
| 2022-11-21 | 68.79 | $45.40 | 1100 |
| 2022-11-18 | 68.22 | $45.36 | 12535 |
| 2022-11-17 | 68.52 | $45.37 | 4744 |
| 2022-11-16 | 66.55 | $45.23 | 41645 |
| 2022-11-15 | 61.28 | $44.91 | 2800 |
| 2022-11-14 | 57.52 | $44.72 | 9900 |
| 2022-11-11 | 59.25 | $44.78 | 35100 |
| 2022-11-10 | 58.25 | $44.73 | 12400 |
| 2022-11-09 | 42.90 | $44.15 | 1400 |
| 2022-11-08 | 40.75 | $44.09 | 3837 |
| 2022-11-07 | 34.53 | $43.93 | 31400 |
| 2022-11-04 | 34.75 | $43.94 | 1200 |
| 2022-11-03 | 34.36 | $43.93 | 2300 |
| 2022-11-02 | 36.00 | $44.01 | 17200 |
| 2022-11-01 | 32.56 | $43.92 | 600 |
| 2022-10-31 | 28.07 | $43.81 | 3549 |
| 2022-10-28 | 27.65 | $43.80 | 4509 |
| 2022-10-27 | 28.43 | $43.85 | 14149 |
| 2022-10-26 | 28.43 | $43.85 | 20300 |
| 2022-10-25 | 25.79 | $43.78 | 12500 |
| 2022-10-24 | 26.59 | $43.84 | 15335 |
| 2022-10-21 | 29.49 | $44.04 | 1107 |
| 2022-10-20 | 33.88 | $44.29 | 5528 |
| 2022-10-19 | 35.91 | $44.39 | 300 |
| 2022-10-18 | 38.55 | $44.51 | 1739 |
| 2022-10-17 | 36.33 | $44.45 | 12439 |
| 2022-10-14 | 35.59 | $44.43 | 535 |
| 2022-10-13 | 36.19 | $44.46 | 3800 |
| 2022-10-12 | 39.09 | $44.60 | 2800 |
| 2022-10-11 | 36.32 | $44.52 | 400 |
| 2022-10-10 | 34.18 | $44.46 | 540 |
| 2022-10-07 | 34.36 | $44.47 | 5600 |
| 2022-10-06 | 34.71 | $44.49 | 1243 |
| 2022-10-05 | 33.75 | $44.46 | 200 |
| 2022-10-04 | 34.07 | $44.48 | 18500 |
| 2022-10-03 | 25.33 | $44.22 | 37248 |
| 2022-09-30 | 17.32 | $44.02 | 18631 |
| 2022-09-29 | 18.34 | $44.13 | 23600 |
| 2022-09-28 | 18.73 | $44.17 | 9537 |
| 2022-09-27 | 17.08 | $44.13 | 22900 |
| 2022-09-26 | 18.13 | $44.25 | 19405 |
| 2022-09-23 | 20.98 | $44.53 | 8014 |
| 2022-09-22 | 22.17 | $44.63 | 9800 |
| 2022-09-21 | 24.83 | $44.83 | 23225 |
| 2022-09-20 | 24.97 | $44.84 | 800 |
| 2022-09-19 | 28.38 | $45.06 | 3617 |
| 2022-09-16 | 29.97 | $45.15 | 3000 |
| 2022-09-15 | 29.13 | $45.13 | 1800 |
| 2022-09-14 | 30.16 | $45.19 | 35417 |
| 2022-09-13 | 31.39 | $45.26 | 5300 |
| 2022-09-12 | 35.07 | $45.45 | 9043 |
| 2022-09-09 | 32.70 | $45.39 | 6700 |
| 2022-09-08 | 30.70 | $45.34 | 16027 |
| 2022-09-07 | 31.59 | $45.39 | 19900 |
| 2022-09-06 | 31.59 | $45.39 | 4639 |
| 2022-09-02 | 34.88 | $45.57 | 14900 |
| 2022-09-01 | 30.28 | $45.45 | 35600 |
| 2022-08-31 | 33.88 | $45.64 | 22900 |
| 2022-08-30 | 34.92 | $45.69 | 6203 |
| 2022-08-29 | 36.40 | $45.76 | 3800 |
| 2022-08-26 | 37.94 | $45.83 | 31806 |
| 2022-08-25 | 40.48 | $45.94 | 4700 |
| 2022-08-24 | 40.48 | $45.94 | 4916 |
| 2022-08-23 | 42.10 | $46.01 | 3305 |
| 2022-08-22 | 43.27 | $46.06 | 6013 |
| 2022-08-19 | 45.95 | $46.17 | 10145 |
| 2022-08-18 | 50.55 | $46.34 | 8843 |
| 2022-08-17 | 51.12 | $46.36 | 1600 |
| 2022-08-16 | 59.05 | $46.61 | 700 |
| 2022-08-15 | 61.98 | $46.69 | 3900 |
| 2022-08-12 | 61.98 | $46.69 | 100 |
| 2022-08-11 | 59.25 | $46.57 | 10200 |
| 2022-08-10 | 62.44 | $46.66 | 24500 |
| 2022-08-09 | 62.23 | $46.65 | 1500 |
| 2022-08-08 | 63.96 | $46.70 | 16100 |
| 2022-08-05 | 61.73 | $46.59 | 27600 |
| 2022-08-04 | 68.32 | $46.77 | 100 |
| 2022-08-03 | 67.77 | $46.74 | 7100 |
| 2022-08-02 | 66.11 | $46.65 | 13400 |
| 2022-08-01 | 69.92 | $46.75 | 2800 |
| 2022-07-29 | 69.07 | $46.70 | 2248 |
| 2022-07-28 | 68.05 | $46.64 | 23823 |
| 2022-07-27 | 65.12 | $46.48 | 22400 |
| 2022-07-26 | 62.26 | $46.34 | 1900 |
| 2022-07-25 | 60.72 | $46.27 | 7700 |
| 2022-07-22 | 64.65 | $46.38 | 11335 |
| 2022-07-21 | 61.65 | $46.24 | 300 |
| 2022-07-20 | 58.80 | $46.12 | 1900 |
| 2022-07-19 | 57.81 | $46.08 | 3247 |
| 2022-07-18 | 59.16 | $46.12 | 3430 |
| 2022-07-15 | 60.51 | $46.16 | 1500 |
| 2022-07-14 | 59.86 | $46.13 | 11447 |
| 2022-07-13 | 58.34 | $46.06 | 300 |
| 2022-07-12 | 60.52 | $46.13 | 11838 |
| 2022-07-11 | 57.73 | $46.00 | 145 |
| 2022-07-08 | 54.70 | $45.87 | 1043 |
| 2022-07-07 | 55.28 | $45.89 | 1420 |
| 2022-07-06 | 54.83 | $45.87 | 13400 |
| 2022-07-05 | 54.39 | $45.85 | 900 |
| 2022-07-01 | 52.17 | $45.75 | 11700 |
| 2022-06-30 | 50.10 | $45.66 | 528 |
| 2022-06-29 | 46.43 | $45.51 | 11200 |
| 2022-06-28 | 41.51 | $45.33 | 4500 |
| 2022-06-27 | 42.13 | $45.36 | 3037 |
| 2022-06-24 | 43.34 | $45.42 | 1000 |
| 2022-06-23 | 42.02 | $45.37 | 521 |
| 2022-06-22 | 39.61 | $45.28 | 6435 |
| 2022-06-21 | 35.66 | $45.14 | 1900 |
| 2022-06-17 | 36.80 | $45.21 | 2811 |
| 2022-06-16 | 35.97 | $45.18 | 12416 |
| 2022-06-15 | 36.12 | $45.19 | 31600 |
| 2022-06-14 | 34.01 | $45.11 | 600 |
| 2022-06-13 | 34.55 | $45.15 | 21142 |
| 2022-06-10 | 47.74 | $45.88 | 1700 |
| 2022-06-09 | 53.00 | $46.08 | 1124 |
| 2022-06-08 | 57.20 | $46.22 | 1645 |
| 2022-06-07 | 58.45 | $46.26 | 10140 |
| 2022-06-06 | 59.38 | $46.29 | 9000 |
| 2022-06-03 | 60.60 | $46.33 | 700 |
| 2022-06-02 | 60.90 | $46.34 | 8911 |
| 2022-06-01 | 59.58 | $46.27 | 13917 |
| 2022-05-31 | 60.13 | $46.29 | 13520 |
| 2022-05-27 | 60.39 | $46.30 | 3000 |
| 2022-05-26 | 56.58 | $46.09 | 700 |
| 2022-05-25 | 50.79 | $45.82 | 800 |
| 2022-05-24 | 41.78 | $45.49 | 9223 |
| 2022-05-23 | 29.51 | $45.16 | 23724 |
| 2022-05-20 | 27.31 | $45.11 | 5009 |
| 2022-05-19 | 18.06 | $44.92 | 100 |
| 2022-05-18 | 10.67 | $44.79 | 7837 |
| 2022-05-17 | 11.11 | $44.85 | 1632 |
| 2022-05-16 | 12.31 | $45.00 | 1610 |
| 2022-05-13 | 11.70 | $44.99 | 3700 |
| 2022-05-12 | 12.53 | $45.09 | 14800 |
| 2022-05-11 | 12.53 | $45.09 | 5900 |
| 2022-05-10 | 12.85 | $45.13 | 7142 |
| 2022-05-09 | 14.07 | $45.27 | 42500 |
| 2022-05-06 | 12.38 | $45.24 | 13900 |
| 2022-05-05 | 13.84 | $45.41 | 36133 |
| 2022-05-04 | 14.93 | $45.52 | 64805 |
| 2022-05-03 | 13.17 | $45.49 | 3700 |
| 2022-05-02 | 12.59 | $45.48 | 36300 |
| 2022-04-29 | 13.71 | $45.61 | 5108 |
| 2022-04-28 | 13.89 | $45.63 | 1021 |
| 2022-04-27 | 14.43 | $45.69 | 27533 |
| 2022-04-26 | 14.89 | $45.74 | 65013 |
| 2022-04-25 | 14.38 | $45.73 | 2803 |
| 2022-04-22 | 14.72 | $45.77 | 11245 |
| 2022-04-21 | 15.06 | $45.81 | 42415 |
| 2022-04-20 | 15.48 | $45.86 | 5600 |
| 2022-04-19 | 11.70 | $45.78 | 6648 |
| 2022-04-18 | 13.49 | $46.03 | 29014 |
| 2022-04-14 | 14.15 | $46.11 | 500 |
| 2022-04-13 | 15.40 | $46.25 | 31912 |
| 2022-04-12 | 15.87 | $46.30 | 28500 |
| 2022-04-11 | 16.06 | $46.32 | 300 |
| 2022-04-08 | 17.02 | $46.42 | 58637 |
| 2022-04-07 | 17.93 | $46.51 | 18900 |
| 2022-04-06 | 18.90 | $46.60 | 3040 |
| 2022-04-05 | 20.79 | $46.76 | 1200 |
| 2022-04-04 | 22.97 | $46.92 | 723 |
| 2022-04-01 | 19.98 | $46.86 | 200 |
| 2022-03-31 | 20.35 | $46.89 | 7030 |
| 2022-03-30 | 20.35 | $46.89 | 6200 |
| 2022-03-29 | 15.58 | $46.79 | 1141 |
| 2022-03-28 | 15.85 | $46.82 | 3700 |
| 2022-03-25 | 16.30 | $46.87 | 4000 |
| 2022-03-24 | 17.63 | $47.01 | 9833 |
| 2022-03-23 | 19.10 | $47.15 | 300 |
| 2022-03-22 | 19.55 | $47.19 | 10300 |
| 2022-03-21 | 20.69 | $47.29 | 1000 |
| 2022-03-18 | 23.87 | $47.53 | 2640 |
| 2022-03-17 | 20.48 | $47.46 | 701 |
| 2022-03-16 | 15.91 | $47.37 | 33200 |
| 2022-03-15 | 15.40 | $47.36 | 14222 |
| 2022-03-14 | 16.45 | $47.47 | 7442 |
| 2022-03-11 | 20.12 | $47.78 | 11234 |
| 2022-03-10 | 21.92 | $47.90 | 700 |
| 2022-03-09 | 23.77 | $48.01 | 4248 |
| 2022-03-08 | 24.49 | $48.05 | 3000 |
| 2022-03-07 | 28.81 | $48.26 | 23700 |
| 2022-03-04 | 31.31 | $48.36 | 10300 |
| 2022-03-03 | 30.73 | $48.35 | 9636 |
| 2022-03-02 | 31.48 | $48.38 | 1038 |
| 2022-03-01 | 34.97 | $48.51 | 1014 |
| 2022-02-28 | 31.06 | $48.44 | 1100 |
| 2022-02-25 | 28.13 | $48.39 | 3429 |
| 2022-02-24 | 28.59 | $48.41 | 17500 |
| 2022-02-23 | 23.19 | $48.32 | 8840 |
| 2022-02-22 | 23.57 | $48.34 | 5319 |
| 2022-02-18 | 23.75 | $48.35 | 100 |
| 2022-02-17 | 22.02 | $48.32 | 3600 |
| 2022-02-16 | 16.65 | $48.23 | 3937 |
| 2022-02-15 | 16.77 | $48.24 | 1100 |
| 2022-02-14 | 17.13 | $48.27 | 5900 |
| 2022-02-11 | 18.64 | $48.39 | 70844 |
| 2022-02-10 | 20.04 | $48.49 | 2200 |
| 2022-02-09 | 23.57 | $48.70 | 214 |
| 2022-02-08 | 24.15 | $48.73 | 2700 |
| 2022-02-07 | 26.40 | $48.84 | 2945 |
| 2022-02-04 | 25.19 | $48.82 | 646 |
| 2022-02-03 | 26.65 | $48.89 | 19323 |
| 2022-02-02 | 26.07 | $48.88 | 8400 |
| 2022-02-01 | 18.10 | $48.75 | 3240 |
| 2022-01-31 | 12.59 | $48.67 | 2424 |
| 2022-01-28 | 13.45 | $48.75 | 410 |
| 2022-01-27 | 15.46 | $48.91 | 1329 |
| 2022-01-26 | 16.17 | $48.96 | 1503 |
| 2022-01-25 | 19.62 | $49.16 | 6400 |
| 2022-01-24 | 21.59 | $49.25 | 736 |
| 2022-01-21 | 24.15 | $49.35 | 5300 |
| 2022-01-20 | 26.87 | $49.44 | 1800 |
| 2022-01-19 | 28.57 | $49.49 | 6400 |
| 2022-01-18 | 28.57 | $49.49 | 1500 |
| 2022-01-14 | 31.05 | $49.56 | 500 |
| 2022-01-13 | 34.74 | $49.65 | 8538 |
| 2022-01-12 | 32.19 | $49.62 | 88800 |
| 2022-01-11 | 30.47 | $49.60 | 345 |
| 2022-01-10 | 31.61 | $49.63 | 2900 |
| 2022-01-07 | 38.46 | $49.78 | 6100 |
| 2022-01-06 | 41.91 | $49.84 | 4009 |
| 2022-01-05 | 43.78 | $49.87 | 4937 |
| 2022-01-04 | 49.34 | $49.95 | 2824 |
| 2022-01-03 | 49.34 | $49.95 | 2630 |
| 2021-12-31 | 52.34 | $49.99 | 4015 |
| 2021-12-30 | 54.71 | $50.02 | 3200 |
| 2021-12-29 | 51.95 | $49.98 | 2121 |
| 2021-12-28 | 53.50 | $50.00 | 22329 |
| 2021-12-27 | 53.50 | $50.00 | 1300 |
| 2021-12-23 | 55.75 | $50.03 | 2432 |
| 2021-12-22 | 55.15 | $50.02 | 1300 |
| 2021-12-21 | 51.42 | $49.96 | 3013 |
| 2021-12-20 | 54.28 | $50.00 | 700 |
| 2021-12-17 | 55.01 | $50.01 | 4600 |
| 2021-12-16 | 56.45 | $50.03 | 12409 |
| 2021-12-15 | 55.34 | $50.01 | 1728 |
| 2021-12-14 | 57.42 | $50.04 | 3547 |
| 2021-12-13 | 58.11 | $50.05 | 600 |
| 2021-12-10 | 56.10 | $50.01 | 3014 |
| 2021-12-09 | 52.29 | $49.94 | 1111 |
| 2021-12-08 | 52.29 | $49.94 | 1100 |
| 2021-12-07 | 52.29 | $49.94 | 200 |
| 2021-12-06 | 54.01 | $49.97 | 8200 |
| 2021-12-03 | 56.98 | $50.02 | 1446 |
| 2021-12-02 | 55.11 | $49.98 | 10030 |
| 2021-12-01 | 59.42 | $50.05 | 900 |
| 2021-11-30 | 56.16 | $49.98 | 319 |
| 2021-11-29 | 54.68 | $49.95 | 500 |
| 2021-11-26 | 55.87 | $49.97 | 2300 |
| 2021-11-24 | 48.37 | $49.83 | 600 |
| 2021-11-23 | 47.15 | $49.81 | 4100 |
| 2021-11-22 | 49.36 | $49.85 | 8716 |
| 2021-11-19 | 50.49 | $49.87 | 400 |
| 2021-11-18 | 48.83 | $49.84 | 200 |
| 2021-11-17 | 48.28 | $49.83 | 3900 |
| 2021-11-16 | 47.19 | $49.81 | 705 |
| 2021-11-15 | 51.26 | $49.89 | 300 |
| 2021-11-12 | 52.34 | $49.91 | 100 |
| 2021-11-11 | 50.36 | $49.87 | 3534 |
| 2021-11-10 | 52.42 | $49.91 | 931 |
| 2021-11-09 | 55.10 | $49.96 | 6826 |
| 2021-11-08 | 49.19 | $49.84 | 700 |
| 2021-11-05 | 52.47 | $49.90 | 1848 |
| 2021-11-04 | 44.90 | $49.77 | 1300 |
| 2021-11-03 | 40.01 | $49.70 | 800 |
| 2021-11-02 | 37.76 | $49.67 | 12200 |
| 2021-11-01 | 35.46 | $49.64 | 1800 |
| 2021-10-29 | 39.12 | $49.72 | 2000 |
| 2021-10-28 | 35.15 | $49.67 | 10409 |
| 2021-10-27 | 36.51 | $49.70 | 5623 |
| 2021-10-26 | 27.66 | $49.60 | 4000 |
| 2021-10-25 | 28.80 | $49.63 | 400 |
| 2021-10-22 | 28.80 | $49.63 | 1200 |
| 2021-10-21 | 29.17 | $49.64 | 700 |
| 2021-10-20 | 33.59 | $49.75 | 610 |
| 2021-10-19 | 34.04 | $49.76 | 815 |
| 2021-10-18 | 35.84 | $49.80 | 3023 |
| 2021-10-15 | 32.43 | $49.76 | 2846 |
| 2021-10-14 | 34.16 | $49.80 | 500 |
| 2021-10-13 | 30.66 | $49.76 | 239 |
| 2021-10-12 | 30.66 | $49.76 | 10001 |
| 2021-10-11 | 23.29 | $49.68 | 300 |
| 2021-10-08 | 25.20 | $49.74 | 1000 |
| 2021-10-07 | 26.58 | $49.78 | 3819 |
| 2021-10-06 | 28.42 | $49.83 | 308 |
| 2021-10-05 | 27.47 | $49.82 | 4200 |
| 2021-10-04 | 28.55 | $49.85 | 800 |
| 2021-10-01 | 29.29 | $49.87 | 710 |
| 2021-09-30 | 27.52 | $49.85 | 31041 |
| 2021-09-29 | 28.19 | $49.87 | 625 |
| 2021-09-28 | 29.92 | $49.92 | 3500 |
| 2021-09-27 | 36.28 | $50.07 | 1424 |
| 2021-09-24 | 37.80 | $50.10 | 540 |
| 2021-09-23 | 39.37 | $50.13 | 238 |
| 2021-09-22 | 46.05 | $50.24 | 115 |
| 2021-09-21 | 46.73 | $50.25 | 1225 |
| 2021-09-20 | 48.09 | $50.27 | 1649 |
| 2021-09-17 | 43.41 | $50.21 | 5700 |
| 2021-09-16 | 42.58 | $50.20 | 1800 |
| 2021-09-15 | 43.79 | $50.22 | 500 |
| 2021-09-14 | 45.00 | $50.24 | 4200 |
| 2021-09-13 | 45.00 | $50.24 | 10528 |
| 2021-09-10 | 42.86 | $50.21 | 400 |
| 2021-09-09 | 44.51 | $50.24 | 1100 |
| 2021-09-08 | 40.14 | $50.18 | 800 |
| 2021-09-07 | 30.65 | $50.07 | 17003 |
| 2021-09-03 | 36.09 | $50.18 | 7900 |
| 2021-09-02 | 41.13 | $50.26 | 2100 |
| 2021-09-01 | 39.11 | $50.24 | 2200 |
| 2021-08-31 | 41.84 | $50.28 | 10100 |
| 2021-08-30 | 43.27 | $50.30 | 800 |
| 2021-08-27 | 44.73 | $50.32 | 100 |
| 2021-08-26 | 40.95 | $50.28 | 2532 |
| 2021-08-25 | 39.98 | $50.27 | 6321 |
| 2021-08-24 | 41.95 | $50.30 | 632 |
| 2021-08-23 | 46.29 | $50.36 | 1141 |
| 2021-08-20 | 41.50 | $50.31 | 2300 |
| 2021-08-19 | 42.21 | $50.32 | 1000 |
| 2021-08-18 | 42.92 | $50.33 | 726 |
| 2021-08-17 | 42.00 | $50.32 | 400 |
| 2021-08-16 | 43.32 | $50.34 | 600 |
| 2021-08-13 | 42.46 | $50.33 | 400 |
| 2021-08-12 | 39.86 | $50.30 | 3100 |
| 2021-08-11 | 44.30 | $50.37 | 400 |
| 2021-08-10 | 44.30 | $50.37 | 600 |
| 2021-08-09 | 44.95 | $50.38 | 900 |
| 2021-08-06 | 44.18 | $50.37 | 713 |
| 2021-08-05 | 49.46 | $50.45 | 500 |
| 2021-08-04 | 51.66 | $50.48 | 9700 |
| 2021-08-03 | 50.97 | $50.47 | 100 |
| 2021-08-02 | 53.13 | $50.50 | 2800 |
| 2021-07-30 | 52.49 | $50.49 | 600 |
| 2021-07-29 | 53.18 | $50.50 | 13303 |
| 2021-07-28 | 55.97 | $50.54 | 440 |
| 2021-07-27 | 55.41 | $50.53 | 318 |
| 2021-07-26 | 54.32 | $50.51 | 226 |
| 2021-07-23 | 54.32 | $50.51 | 400 |
| 2021-07-22 | 56.19 | $50.54 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.41
2026-07-20
Close Price
$45.87
Vol: 6709
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -89.41 | $45.87 | 6709 |
| 2026-07-17 | -84.71 | $45.91 | 21300 |
| 2026-07-16 | -93.67 | $45.89 | 12210 |
| 2026-07-15 | -89.39 | $46.04 | 16309 |
| 2026-07-14 | -92.00 | $46.17 | 7502 |
| 2026-07-13 | -100.00 | $46.19 | 39000 |
| 2026-07-10 | -90.48 | $46.25 | 6500 |
| 2026-07-09 | -83.33 | $46.28 | 6900 |
| 2026-07-08 | -85.71 | $46.27 | 13000 |
| 2026-07-07 | -59.52 | $46.38 | 3722 |
| 2026-07-06 | 0.00 | $46.63 | 2538 |
| 2026-07-02 | -2.44 | $46.61 | 39900 |
| 2026-07-01 | -2.63 | $46.58 | 1705 |
| 2026-06-30 | 0.00 | $46.59 | 5800 |
| 2026-06-29 | 0.00 | $46.56 | 8104 |
| 2026-06-26 | -2.94 | $46.54 | 7436 |
| 2026-06-25 | -3.13 | $46.52 | 2008 |
| 2026-06-24 | -4.65 | $46.51 | 2300 |
| 2026-06-23 | -18.60 | $46.45 | 2400 |
| 2026-06-22 | -8.06 | $46.48 | 5400 |
| 2026-06-18 | -8.45 | $46.47 | 1400 |
| 2026-06-17 | -20.99 | $46.36 | 4200 |
| 2026-06-16 | -12.94 | $46.42 | 80228 |
| 2026-06-15 | -16.47 | $46.39 | 23800 |
| 2026-06-12 | -21.18 | $46.35 | 8000 |
| 2026-06-11 | -15.29 | $46.40 | 3500 |
| 2026-06-10 | -23.53 | $46.33 | 5716 |
| 2026-06-09 | -12.94 | $46.42 | 1337 |
| 2026-06-08 | -18.82 | $46.37 | 7230 |
| 2026-06-05 | -18.82 | $46.37 | 6937 |
| 2026-06-04 | -14.12 | $46.41 | 28308 |
| 2026-06-03 | -5.88 | $46.48 | 3019 |
| 2026-06-02 | -2.53 | $46.45 | 4800 |
| 2026-06-01 | -2.78 | $46.38 | 7507 |
| 2026-05-29 | -5.48 | $46.37 | 14400 |
| 2026-05-28 | -15.07 | $46.30 | 7839 |
| 2026-05-27 | -39.73 | $46.12 | 28531 |
| 2026-05-26 | -35.00 | $46.20 | 12226 |
| 2026-05-22 | -72.94 | $45.91 | 15900 |
| 2026-05-21 | -74.12 | $45.90 | 28400 |
| 2026-05-20 | -78.82 | $45.86 | 6500 |
| 2026-05-19 | -89.41 | $45.77 | 3335 |
| 2026-05-18 | -100.00 | $45.83 | 14948 |
| 2026-05-15 | -98.51 | $45.87 | 7200 |
| 2026-05-14 | -76.74 | $46.20 | 9600 |
| 2026-05-13 | -93.02 | $46.13 | 16532 |
| 2026-05-12 | -64.58 | $46.22 | 2800 |
| 2026-05-11 | -50.00 | $46.29 | 7426 |
| 2026-05-08 | -39.58 | $46.34 | 11744 |
| 2026-05-07 | -45.83 | $46.31 | 8700 |
| 2026-05-06 | -39.58 | $46.34 | 6049 |
| 2026-05-05 | -37.50 | $46.35 | 10840 |
| 2026-05-04 | -23.68 | $46.35 | 17927 |
| 2026-05-01 | -21.05 | $46.37 | 5135 |
| 2026-04-30 | -19.74 | $46.38 | 13928 |
| 2026-04-29 | -21.05 | $46.37 | 14605 |
| 2026-04-28 | -8.24 | $46.46 | 7921 |
| 2026-04-27 | -1.90 | $46.51 | 12700 |
| 2026-04-24 | -4.42 | $46.47 | 6321 |
| 2026-04-23 | -6.19 | $46.45 | 17643 |
| 2026-04-22 | -17.86 | $46.31 | 2800 |
| 2026-04-21 | -16.96 | $46.32 | 13600 |
| 2026-04-20 | -13.39 | $46.36 | 12300 |
| 2026-04-17 | -10.48 | $46.33 | 22900 |
| 2026-04-16 | -21.90 | $46.21 | 2200 |
| 2026-04-15 | -21.90 | $46.21 | 12620 |
| 2026-04-14 | -20.00 | $46.23 | 40949 |
| 2026-04-13 | -26.85 | $46.18 | 17626 |
| 2026-04-10 | -33.33 | $46.11 | 10927 |
| 2026-04-09 | -21.30 | $46.24 | 13800 |
| 2026-04-08 | -37.27 | $46.08 | 11500 |
| 2026-04-07 | -58.12 | $45.88 | 4439 |
| 2026-04-06 | -52.07 | $45.97 | 3900 |
| 2026-04-02 | -52.07 | $45.97 | 7800 |
| 2026-04-01 | -62.40 | $45.86 | 11631 |
| 2026-03-31 | -71.13 | $45.80 | 25000 |
| 2026-03-30 | -89.12 | $45.55 | 28521 |
| 2026-03-27 | -97.60 | $45.43 | 25633 |
| 2026-03-26 | -97.42 | $45.63 | 8815 |
| 2026-03-25 | -90.32 | $45.74 | 4800 |
| 2026-03-24 | -99.33 | $45.66 | 9431 |
| 2026-03-23 | -93.89 | $45.91 | 41200 |
| 2026-03-20 | -100.00 | $45.83 | 8642 |
| 2026-03-19 | -100.00 | $46.19 | 5139 |
| 2026-03-18 | -88.89 | $46.34 | 26500 |
| 2026-03-17 | -84.44 | $46.38 | 9500 |
| 2026-03-16 | -85.56 | $46.37 | 10907 |
| 2026-03-13 | -92.22 | $46.31 | 8815 |
| 2026-03-12 | -100.00 | $46.24 | 3029 |
| 2026-03-11 | -98.67 | $46.40 | 14644 |
| 2026-03-10 | -100.00 | $46.49 | 22400 |
| 2026-03-09 | -92.19 | $46.55 | 10000 |
| 2026-03-06 | -85.94 | $46.59 | 22600 |
| 2026-03-05 | -86.21 | $46.64 | 9420 |
| 2026-03-04 | -72.92 | $46.79 | 6900 |
| 2026-03-03 | -75.00 | $46.78 | 4500 |
| 2026-03-02 | -26.53 | $47.01 | 8700 |
| 2026-02-27 | -4.08 | $47.12 | 6629 |
| 2026-02-26 | 0.00 | $47.10 | 6900 |
| 2026-02-25 | -2.08 | $47.04 | 4645 |
| 2026-02-24 | -5.88 | $47.02 | 10305 |
| 2026-02-23 | -5.88 | $46.98 | 8837 |
| 2026-02-20 | 0.00 | $46.97 | 4230 |
| 2026-02-19 | -1.96 | $46.93 | 6500 |
| 2026-02-18 | -11.86 | $46.87 | 7400 |
| 2026-02-17 | -1.64 | $46.93 | 3231 |
| 2026-02-13 | -11.48 | $46.87 | 10100 |
| 2026-02-12 | -3.70 | $46.85 | 2849 |
| 2026-02-11 | -19.23 | $46.75 | 14409 |
| 2026-02-10 | -9.62 | $46.80 | 4943 |
| 2026-02-09 | -6.38 | $46.77 | 3631 |
| 2026-02-06 | -25.53 | $46.68 | 4800 |
| 2026-02-05 | -21.28 | $46.70 | 6139 |
| 2026-02-04 | -6.38 | $46.77 | 2131 |
| 2026-02-03 | 0.00 | $46.74 | 1846 |
| 2026-02-02 | -2.17 | $46.71 | 6900 |
| 2026-01-30 | -2.38 | $46.67 | 5700 |
| 2026-01-29 | -4.55 | $46.64 | 9346 |
| 2026-01-28 | -6.67 | $46.63 | 3400 |
| 2026-01-27 | 0.00 | $46.59 | 9121 |
| 2026-01-26 | -12.77 | $46.53 | 5000 |
| 2026-01-23 | -14.89 | $46.52 | 8000 |
| 2026-01-22 | -22.00 | $46.48 | 23400 |
| 2026-01-21 | -24.00 | $46.47 | 17800 |
| 2026-01-20 | -36.21 | $46.38 | 9185 |
| 2026-01-16 | -9.23 | $46.53 | 14111 |
| 2026-01-15 | -2.82 | $46.56 | 805 |
| 2026-01-14 | -2.33 | $46.56 | 20714 |
| 2026-01-13 | -2.44 | $46.52 | 10717 |
| 2026-01-12 | -2.47 | $46.51 | 7801 |
| 2026-01-09 | -1.23 | $46.52 | 5429 |
| 2026-01-08 | -2.67 | $46.45 | 7335 |
| 2026-01-07 | -2.70 | $46.44 | 15209 |
| 2026-01-06 | -7.25 | $46.36 | 5816 |
| 2026-01-05 | -19.74 | $46.26 | 12104 |
| 2026-01-02 | -2.94 | $46.31 | 9100 |
| 2025-12-31 | -9.23 | $46.24 | 7000 |
| 2025-12-30 | -13.85 | $46.21 | 10223 |
| 2025-12-29 | 0.00 | $46.30 | 18800 |
| 2025-12-26 | -11.11 | $46.13 | 4126 |
| 2025-12-24 | -3.92 | $46.14 | 3620 |
| 2025-12-23 | -2.00 | $46.14 | 12325 |
| 2025-12-22 | -4.08 | $46.12 | 7500 |
| 2025-12-19 | -4.17 | $46.11 | 37624 |
| 2025-12-18 | -27.08 | $46.00 | 15700 |
| 2025-12-17 | -39.58 | $45.94 | 10117 |
| 2025-12-16 | -56.25 | $45.86 | 14437 |
| 2025-12-15 | -43.75 | $45.92 | 12200 |
| 2025-12-12 | -56.25 | $45.86 | 18813 |
| 2025-12-11 | -54.17 | $45.87 | 17711 |
| 2025-12-10 | -64.58 | $45.82 | 7016 |
| 2025-12-09 | -52.08 | $45.88 | 28300 |
| 2025-12-08 | -58.33 | $45.85 | 27848 |
| 2025-12-05 | -45.83 | $45.91 | 4506 |
| 2025-12-04 | -62.50 | $45.88 | 2340 |
| 2025-12-03 | -62.50 | $45.88 | 5600 |
| 2025-12-02 | -65.00 | $45.87 | 3000 |
| 2025-12-01 | -55.81 | $45.89 | 926 |
| 2025-11-28 | -4.65 | $46.11 | 2244 |
| 2025-11-26 | -4.65 | $46.11 | 2309 |
| 2025-11-25 | -34.00 | $46.03 | 12238 |
| 2025-11-24 | -36.21 | $46.07 | 18100 |
| 2025-11-21 | -54.24 | $45.97 | 3900 |
| 2025-11-20 | -59.32 | $45.94 | 3500 |
| 2025-11-19 | -72.88 | $45.86 | 2300 |
| 2025-11-18 | -62.71 | $45.92 | 4200 |
| 2025-11-17 | -72.88 | $45.86 | 19147 |
| 2025-11-14 | -84.75 | $45.79 | 1600 |
| 2025-11-13 | -72.88 | $45.86 | 3600 |
| 2025-11-12 | -64.41 | $45.91 | 7700 |
| 2025-11-11 | -50.85 | $45.99 | 6600 |
| 2025-11-10 | -71.19 | $45.87 | 13600 |
| 2025-11-07 | -69.35 | $45.86 | 5738 |
| 2025-11-06 | -66.67 | $45.87 | 7900 |
| 2025-11-05 | -80.95 | $45.78 | 5100 |
| 2025-11-04 | -61.90 | $45.90 | 1400 |
| 2025-11-03 | -46.48 | $45.96 | 24733 |
| 2025-10-31 | -31.71 | $46.03 | 1123 |
| 2025-10-30 | -34.15 | $46.01 | 4526 |
| 2025-10-29 | -20.24 | $46.12 | 7821 |
| 2025-10-28 | -11.90 | $46.19 | 3300 |
| 2025-10-27 | -4.76 | $46.25 | 13020 |
| 2025-10-24 | -8.75 | $46.18 | 1620 |
| 2025-10-23 | -11.76 | $46.15 | 10400 |
| 2025-10-22 | -9.41 | $46.17 | 9400 |
| 2025-10-21 | -1.33 | $46.14 | 702 |
| 2025-10-20 | -6.67 | $46.10 | 8600 |
| 2025-10-17 | -2.90 | $46.07 | 4600 |
| 2025-10-16 | 0.00 | $46.05 | 6100 |
| 2025-10-15 | -9.43 | $45.88 | 7349 |
| 2025-10-14 | -6.12 | $45.86 | 13703 |
| 2025-10-13 | -8.51 | $45.83 | 13300 |
| 2025-10-10 | -44.68 | $45.66 | 25334 |
| 2025-10-09 | -34.78 | $45.69 | 1600 |
| 2025-10-08 | -39.13 | $45.67 | 9300 |
| 2025-10-07 | -34.55 | $45.66 | 4913 |
| 2025-10-06 | -36.49 | $45.58 | 8314 |
| 2025-10-03 | -32.61 | $45.55 | 3400 |
| 2025-10-02 | -30.63 | $45.51 | 2900 |
| 2025-10-01 | -22.38 | $45.53 | 1000 |
| 2025-09-30 | -15.24 | $45.60 | 6119 |
| 2025-09-29 | -15.38 | $45.59 | 837 |
| 2025-09-26 | -21.30 | $45.49 | 7800 |
| 2025-09-25 | -21.30 | $45.49 | 1335 |
| 2025-09-24 | -18.34 | $45.54 | 2926 |
| 2025-09-23 | -13.61 | $45.62 | 4339 |
| 2025-09-22 | -12.43 | $45.64 | 5700 |
| 2025-09-19 | -13.02 | $45.63 | 2302 |
| 2025-09-18 | -10.65 | $45.67 | 3906 |
| 2025-09-17 | -8.28 | $45.71 | 4000 |
| 2025-09-16 | -2.63 | $45.64 | 4700 |
| 2025-09-15 | -2.03 | $45.61 | 8049 |
| 2025-09-12 | -2.90 | $45.50 | 9817 |
| 2025-09-11 | -0.74 | $45.50 | 8300 |
| 2025-09-10 | -2.50 | $45.32 | 1540 |
| 2025-09-09 | -4.81 | $45.14 | 7922 |
| 2025-09-08 | 0.00 | $45.16 | 3500 |
| 2025-09-05 | -1.39 | $44.84 | 9700 |
| 2025-09-04 | -13.16 | $44.46 | 23000 |
| 2025-09-03 | -43.24 | $44.34 | 2400 |
| 2025-09-02 | -81.08 | $44.20 | 3403 |
| 2025-08-29 | -24.32 | $44.41 | 1236 |
| 2025-08-28 | -24.32 | $44.41 | 9300 |
| 2025-08-27 | -26.83 | $44.39 | 1600 |
| 2025-08-26 | -28.00 | $44.36 | 24205 |
| 2025-08-25 | -34.00 | $44.33 | 8848 |
| 2025-08-22 | -41.67 | $44.25 | 17910 |
| 2025-08-21 | -50.00 | $44.20 | 6700 |
| 2025-08-20 | -35.00 | $44.29 | 8718 |
| 2025-08-19 | -26.87 | $44.32 | 1900 |
| 2025-08-18 | -28.36 | $44.31 | 3300 |
| 2025-08-15 | -28.36 | $44.31 | 7000 |
| 2025-08-14 | -23.88 | $44.34 | 2600 |
| 2025-08-13 | -10.45 | $44.43 | 18041 |
| 2025-08-12 | -16.42 | $44.39 | 13825 |
| 2025-08-11 | -6.90 | $44.37 | 5144 |
| 2025-08-08 | -22.81 | $44.27 | 2900 |
| 2025-08-07 | -32.39 | $44.31 | 2000 |
| 2025-08-06 | -43.04 | $44.28 | 17200 |
| 2025-08-05 | -36.71 | $44.33 | 25900 |
| 2025-08-04 | -39.24 | $44.31 | 1800 |
| 2025-08-01 | -48.28 | $44.28 | 10829 |
| 2025-07-31 | -67.82 | $44.11 | 26100 |
| 2025-07-30 | -77.01 | $44.03 | 15200 |
| 2025-07-29 | -56.32 | $44.21 | 24500 |
| 2025-07-28 | -80.65 | $44.01 | 18200 |
| 2025-07-25 | -78.49 | $44.03 | 1000 |
| 2025-07-24 | -84.95 | $43.97 | 32230 |
| 2025-07-23 | -91.40 | $43.91 | 7101 |
| 2025-07-22 | -88.10 | $44.02 | 2600 |
| 2025-07-21 | -88.10 | $44.02 | 11525 |
| 2025-07-18 | -96.43 | $43.95 | 4245 |
| 2025-07-17 | -86.90 | $44.03 | 17813 |
| 2025-07-16 | -96.88 | $44.14 | 2706 |
| 2025-07-15 | -90.74 | $44.27 | 10706 |
| 2025-07-14 | -100.00 | $44.26 | 10443 |
| 2025-07-11 | -95.35 | $44.35 | 10100 |
| 2025-07-10 | -51.06 | $44.52 | 2618 |
| 2025-07-09 | -43.40 | $44.53 | 2600 |
| 2025-07-08 | -50.94 | $44.49 | 9049 |
| 2025-07-07 | -41.38 | $44.52 | 21200 |
| 2025-07-03 | -58.62 | $44.42 | 3133 |
| 2025-07-02 | -48.28 | $44.48 | 6100 |
| 2025-07-01 | -22.41 | $44.63 | 17116 |
| 2025-06-30 | 0.00 | $44.76 | 4326 |
| 2025-06-27 | -26.92 | $44.56 | 7215 |
| 2025-06-26 | -13.46 | $44.63 | 4100 |
| 2025-06-25 | -32.69 | $44.53 | 4504 |
| 2025-06-24 | -23.08 | $44.58 | 4639 |
| 2025-06-23 | -23.08 | $44.58 | 1200 |
| 2025-06-20 | -40.38 | $44.49 | 7100 |
| 2025-06-18 | -48.21 | $44.47 | 1434 |
| 2025-06-17 | -43.48 | $44.57 | 4000 |
| 2025-06-16 | -59.42 | $44.46 | 9717 |
| 2025-06-13 | -72.22 | $44.43 | 1700 |
| 2025-06-12 | -77.78 | $44.38 | 17705 |
| 2025-06-11 | -80.00 | $44.36 | 29800 |
| 2025-06-10 | -87.78 | $44.29 | 4608 |
| 2025-06-09 | -88.89 | $44.28 | 32500 |
| 2025-06-06 | -98.89 | $44.19 | 7605 |
| 2025-06-05 | -87.95 | $44.35 | 56300 |
| 2025-06-04 | -90.36 | $44.33 | 77000 |
| 2025-06-03 | -98.80 | $44.26 | 5826 |
| 2025-06-02 | -100.00 | $44.28 | 12900 |
| 2025-05-30 | -63.64 | $44.59 | 10509 |
| 2025-05-29 | -58.44 | $44.63 | 1700 |
| 2025-05-28 | -61.04 | $44.61 | 6700 |
| 2025-05-27 | -57.14 | $44.64 | 7505 |
| 2025-05-23 | -80.52 | $44.46 | 1000 |
| 2025-05-22 | -85.71 | $44.42 | 16900 |
| 2025-05-21 | -67.39 | $44.46 | 19439 |
| 2025-05-20 | -29.52 | $44.77 | 11619 |
| 2025-05-19 | -21.77 | $44.81 | 2300 |
| 2025-05-16 | -28.68 | $44.71 | 54000 |
| 2025-05-15 | -14.53 | $44.79 | 11400 |
| 2025-05-14 | -31.62 | $44.59 | 6013 |
| 2025-05-13 | -17.09 | $44.76 | 6800 |
| 2025-05-12 | -22.13 | $44.69 | 19511 |
| 2025-05-09 | -8.33 | $44.79 | 4800 |
| 2025-05-08 | -4.90 | $44.86 | 10321 |
| 2025-05-07 | -3.66 | $44.86 | 1600 |
| 2025-05-06 | -6.23 | $44.79 | 53900 |
| 2025-05-05 | -20.92 | $44.65 | 3602 |
| 2025-05-02 | -33.15 | $44.71 | 4403 |
| 2025-05-01 | -30.46 | $44.81 | 13407 |
| 2025-04-30 | -26.42 | $44.96 | 105221 |
| 2025-04-29 | -31.00 | $44.79 | 4000 |
| 2025-04-28 | -32.88 | $44.72 | 22641 |
| 2025-04-25 | -38.54 | $44.51 | 1230 |
| 2025-04-24 | -45.55 | $44.25 | 70800 |
| 2025-04-23 | -51.48 | $44.03 | 15300 |
| 2025-04-22 | -54.72 | $43.91 | 32531 |
| 2025-04-21 | -54.72 | $43.91 | 9720 |
| 2025-04-17 | -44.85 | $44.32 | 56429 |
| 2025-04-16 | -44.16 | $44.38 | 60328 |
| 2025-04-15 | -38.18 | $44.61 | 133702 |
| 2025-04-14 | -49.09 | $44.19 | 154636 |
| 2025-04-11 | -68.57 | $43.44 | 21100 |
| 2025-04-10 | -57.66 | $43.86 | 51617 |
| 2025-04-09 | -64.42 | $43.60 | 779200 |
| 2025-04-08 | -86.97 | $43.61 | 117500 |
| 2025-04-07 | -100.00 | $44.43 | 21000 |
| 2025-04-04 | -49.56 | $45.65 | 4400 |
| 2025-04-03 | -48.25 | $45.67 | 6700 |
| 2025-04-02 | -68.70 | $45.44 | 2022 |
| 2025-04-01 | -66.17 | $45.53 | 5100 |
| 2025-03-31 | -70.92 | $45.49 | 21234 |
| 2025-03-28 | -78.17 | $45.39 | 2507 |
| 2025-03-27 | -98.09 | $45.11 | 17903 |
| 2025-03-26 | -90.73 | $45.28 | 22900 |
| 2025-03-25 | -90.00 | $45.66 | 2300 |
| 2025-03-24 | -86.61 | $45.77 | 5200 |
| 2025-03-21 | -71.43 | $45.94 | 700 |
| 2025-03-20 | -69.64 | $45.96 | 9300 |
| 2025-03-19 | -75.89 | $45.89 | 4834 |
| 2025-03-18 | -79.46 | $45.85 | 8204 |
| 2025-03-17 | -86.61 | $45.77 | 16100 |
| 2025-03-14 | -91.96 | $45.71 | 22501 |
| 2025-03-13 | -88.39 | $45.75 | 2000 |
| 2025-03-12 | -95.05 | $45.78 | 7036 |
| 2025-03-11 | -91.57 | $45.98 | 2937 |
| 2025-03-10 | -72.29 | $46.14 | 14800 |
| 2025-03-07 | -85.54 | $46.03 | 35200 |
| 2025-03-06 | -71.08 | $46.15 | 8126 |
| 2025-03-05 | -54.22 | $46.29 | 16800 |
| 2025-03-04 | -44.58 | $46.37 | 2700 |
| 2025-03-03 | -28.92 | $46.50 | 2900 |
| 2025-02-28 | -10.84 | $46.65 | 3720 |
| 2025-02-27 | -20.48 | $46.57 | 2405 |
| 2025-02-26 | -9.64 | $46.66 | 11700 |
| 2025-02-25 | -5.48 | $46.60 | 1630 |
| 2025-02-24 | -8.93 | $46.42 | 2731 |
| 2025-02-21 | -5.36 | $46.44 | 13200 |
| 2025-02-20 | -26.92 | $46.29 | 15206 |
| 2025-02-19 | -57.69 | $46.13 | 108211 |
| 2025-02-18 | -53.85 | $46.15 | 4248 |
| 2025-02-14 | -34.62 | $46.25 | 45611 |
| 2025-02-13 | -28.57 | $46.17 | 6200 |
| 2025-02-12 | -53.85 | $45.94 | 12907 |
| 2025-02-11 | -24.18 | $46.21 | 4000 |
| 2025-02-10 | -32.97 | $46.13 | 8100 |
| 2025-02-07 | -20.88 | $46.24 | 4306 |
| 2025-02-06 | -9.89 | $46.34 | 15105 |
| 2025-02-05 | -8.79 | $46.35 | 6200 |
| 2025-02-04 | -27.47 | $46.18 | 7100 |
| 2025-02-03 | -27.47 | $46.18 | 41810 |
| 2025-01-31 | -20.88 | $46.24 | 20400 |
| 2025-01-30 | -17.58 | $46.27 | 7800 |
| 2025-01-29 | -24.18 | $46.21 | 19631 |
| 2025-01-28 | -2.63 | $46.26 | 1904 |
| 2025-01-27 | -1.33 | $46.26 | 3600 |
| 2025-01-24 | -28.00 | $46.06 | 16800 |
| 2025-01-23 | -32.00 | $46.03 | 1600 |
| 2025-01-22 | -17.33 | $46.14 | 10500 |
| 2025-01-21 | -22.67 | $46.10 | 16400 |
| 2025-01-17 | -38.46 | $46.00 | 4003 |
| 2025-01-16 | -63.74 | $45.85 | 4700 |
| 2025-01-15 | -77.98 | $45.76 | 29400 |
| 2025-01-14 | -96.40 | $45.56 | 18200 |
| 2025-01-13 | -98.28 | $45.60 | 28900 |
| 2025-01-10 | -93.39 | $45.76 | 11517 |
| 2025-01-08 | -78.51 | $45.94 | 13400 |
| 2025-01-07 | -62.90 | $46.14 | 8000 |
| 2025-01-06 | -60.77 | $46.19 | 19519 |
| 2025-01-03 | -62.31 | $46.17 | 8818 |
| 2025-01-02 | -58.46 | $46.22 | 38500 |
| 2024-12-31 | -64.62 | $46.14 | 51125 |
| 2024-12-30 | -65.44 | $46.15 | 24300 |
| 2024-12-27 | -77.21 | $45.99 | 13844 |
| 2024-12-26 | -76.47 | $46.00 | 38903 |
| 2024-12-24 | -77.21 | $45.99 | 5000 |
| 2024-12-23 | -77.94 | $45.98 | 9200 |
| 2024-12-20 | -80.15 | $45.95 | 19722 |
| 2024-12-19 | -90.44 | $45.81 | 30028 |
| 2024-12-18 | -100.00 | $46.05 | 13100 |
| 2024-12-17 | -97.40 | $46.29 | 38941 |
| 2024-12-16 | -72.73 | $46.56 | 9900 |
| 2024-12-13 | -65.85 | $46.50 | 8340 |
| 2024-12-12 | -51.22 | $46.62 | 19830 |
| 2024-12-11 | -35.37 | $46.75 | 18046 |
| 2024-12-10 | -31.71 | $46.78 | 3222 |
| 2024-12-09 | -17.07 | $46.90 | 3120 |
| 2024-12-06 | -12.20 | $46.94 | 5322 |
| 2024-12-05 | -9.68 | $46.92 | 5900 |
| 2024-12-04 | -8.40 | $46.93 | 5930 |
| 2024-12-03 | -12.21 | $46.88 | 6800 |
| 2024-12-02 | -15.27 | $46.84 | 9905 |
| 2024-11-29 | 0.00 | $46.93 | 2700 |
| 2024-11-27 | -4.31 | $46.84 | 12620 |
| 2024-11-26 | -1.92 | $46.75 | 6945 |
| 2024-11-25 | 0.00 | $46.77 | 6300 |
| 2024-11-22 | -1.15 | $46.59 | 2800 |
| 2024-11-21 | -1.19 | $46.56 | 19021 |
| 2024-11-20 | -12.20 | $46.45 | 10626 |
| 2024-11-19 | -1.27 | $46.51 | 2000 |
| 2024-11-18 | -23.33 | $46.42 | 900 |
| 2024-11-15 | -25.56 | $46.40 | 10212 |
| 2024-11-14 | -46.00 | $46.27 | 4800 |
| 2024-11-13 | -47.00 | $46.26 | 5110 |
| 2024-11-12 | -49.00 | $46.24 | 7200 |
| 2024-11-11 | -40.00 | $46.33 | 5641 |
| 2024-11-08 | -36.00 | $46.37 | 8400 |
| 2024-11-07 | -77.00 | $45.96 | 23900 |
| 2024-11-06 | -98.00 | $45.75 | 3800 |
| 2024-11-05 | -50.62 | $46.32 | 2341 |
| 2024-11-04 | -55.56 | $46.28 | 8842 |
| 2024-11-01 | -75.31 | $46.12 | 1100 |
| 2024-10-31 | -63.86 | $46.22 | 7339 |
| 2024-10-30 | -63.64 | $46.28 | 1600 |
| 2024-10-29 | -64.65 | $46.27 | 17100 |
| 2024-10-28 | -64.36 | $46.28 | 19500 |
| 2024-10-25 | -68.22 | $46.26 | 1600 |
| 2024-10-24 | -77.57 | $46.16 | 14000 |
| 2024-10-23 | -95.65 | $46.11 | 5100 |
| 2024-10-22 | -100.00 | $46.37 | 4931 |
| 2024-10-21 | -75.47 | $46.59 | 2010 |
| 2024-10-18 | -67.92 | $46.63 | 53900 |
| 2024-10-17 | -56.60 | $46.69 | 5949 |
| 2024-10-16 | -62.26 | $46.66 | 13300 |
| 2024-10-15 | -64.15 | $46.65 | 11600 |
| 2024-10-14 | -84.91 | $46.54 | 6811 |
| 2024-10-11 | -84.44 | $46.61 | 16526 |
| 2024-10-10 | -86.67 | $46.60 | 1400 |
| 2024-10-09 | -91.11 | $46.58 | 2415 |
| 2024-10-08 | -87.50 | $46.64 | 1846 |
| 2024-10-07 | -97.50 | $46.60 | 9748 |
| 2024-10-04 | -67.50 | $46.72 | 13300 |
| 2024-10-03 | -30.77 | $46.87 | 2530 |
| 2024-10-02 | -25.64 | $46.89 | 4222 |
| 2024-10-01 | -23.26 | $46.89 | 8300 |
| 2024-09-30 | -10.87 | $46.94 | 4200 |
| 2024-09-27 | -2.04 | $46.95 | 2200 |
| 2024-09-26 | -12.00 | $46.84 | 1640 |
| 2024-09-25 | -10.00 | $46.85 | 7425 |
| 2024-09-24 | -6.00 | $46.87 | 7014 |
| 2024-09-23 | -6.12 | $46.86 | 1300 |
| 2024-09-20 | -24.49 | $46.77 | 58129 |
| 2024-09-19 | -26.00 | $46.74 | 1300 |
| 2024-09-18 | -36.00 | $46.69 | 9400 |
| 2024-09-17 | -16.00 | $46.79 | 10000 |
| 2024-09-16 | -12.00 | $46.81 | 20600 |
| 2024-09-13 | -4.00 | $46.84 | 3312 |
| 2024-09-12 | -10.53 | $46.80 | 5533 |
| 2024-09-11 | -14.04 | $46.78 | 1400 |
| 2024-09-10 | 0.00 | $46.81 | 5200 |
| 2024-09-09 | -2.27 | $46.72 | 6628 |
| 2024-09-06 | -4.65 | $46.70 | 7900 |
| 2024-09-05 | -2.56 | $46.67 | 39300 |
| 2024-09-04 | -8.57 | $46.61 | 16800 |
| 2024-09-03 | -28.57 | $46.54 | 7400 |
| 2024-08-30 | -63.27 | $46.47 | 2700 |
| 2024-08-29 | -61.22 | $46.48 | 7600 |
| 2024-08-28 | -65.31 | $46.46 | 2303 |
| 2024-08-27 | -59.18 | $46.49 | 1800 |
| 2024-08-26 | -55.10 | $46.51 | 3900 |
| 2024-08-23 | -44.90 | $46.56 | 5018 |
| 2024-08-22 | -79.59 | $46.39 | 5300 |
| 2024-08-21 | -59.18 | $46.49 | 5400 |
| 2024-08-20 | -44.90 | $46.56 | 24032 |
| 2024-08-19 | -73.47 | $46.42 | 3230 |
| 2024-08-16 | -79.59 | $46.39 | 8100 |
| 2024-08-15 | -87.76 | $46.35 | 7200 |
| 2024-08-14 | -66.67 | $46.46 | 2100 |
| 2024-08-13 | -70.83 | $46.44 | 3600 |
| 2024-08-12 | -79.17 | $46.40 | 5500 |
| 2024-08-09 | -72.92 | $46.43 | 6000 |
| 2024-08-08 | -91.67 | $46.34 | 9100 |
| 2024-08-07 | -62.50 | $46.48 | 9040 |
| 2024-08-06 | -31.48 | $46.61 | 11618 |
| 2024-08-05 | -25.93 | $46.64 | 7800 |
| 2024-08-02 | -2.44 | $46.64 | 6400 |
| 2024-08-01 | -46.67 | $46.39 | 7200 |
| 2024-07-31 | -23.26 | $46.43 | 4400 |
| 2024-07-30 | -37.25 | $46.34 | 3126 |
| 2024-07-29 | -27.42 | $46.36 | 2000 |
| 2024-07-26 | -22.58 | $46.39 | 5919 |
| 2024-07-25 | -25.81 | $46.37 | 15800 |
| 2024-07-24 | -32.26 | $46.33 | 17900 |
| 2024-07-23 | -19.35 | $46.41 | 4800 |
| 2024-07-22 | -24.19 | $46.38 | 3500 |
| 2024-07-19 | -19.35 | $46.41 | 26500 |
| 2024-07-18 | -12.90 | $46.45 | 2238 |
| 2024-07-17 | -11.29 | $46.46 | 3435 |
| 2024-07-16 | -9.68 | $46.47 | 4000 |
| 2024-07-15 | -25.81 | $46.37 | 10206 |
| 2024-07-12 | -1.61 | $46.52 | 5542 |
| 2024-07-11 | -12.07 | $46.42 | 7204 |
| 2024-07-10 | -24.44 | $46.25 | 53225 |
| 2024-07-09 | -10.64 | $46.31 | 10147 |
| 2024-07-08 | -8.51 | $46.32 | 4900 |
| 2024-07-05 | -12.77 | $46.30 | 51809 |
| 2024-07-03 | -29.79 | $46.22 | 4900 |
| 2024-07-02 | -61.22 | $46.06 | 5622 |
| 2024-07-01 | -58.33 | $46.01 | 6039 |
| 2024-06-28 | -36.67 | $46.14 | 12810 |
| 2024-06-27 | -15.00 | $46.27 | 10700 |
| 2024-06-26 | -29.51 | $46.18 | 2733 |
| 2024-06-25 | -4.92 | $46.33 | 8300 |
| 2024-06-24 | -5.00 | $46.32 | 5621 |
| 2024-06-21 | -16.67 | $46.25 | 3100 |
| 2024-06-20 | -21.67 | $46.22 | 1900 |
| 2024-06-18 | -20.00 | $46.23 | 9000 |
| 2024-06-17 | -30.00 | $46.17 | 16200 |
| 2024-06-14 | -6.56 | $46.32 | 12526 |
| 2024-06-13 | -15.94 | $46.33 | 2243 |
| 2024-06-12 | -33.80 | $46.22 | 9824 |
| 2024-06-11 | -57.75 | $46.05 | 4746 |
| 2024-06-10 | -69.01 | $45.97 | 3300 |
| 2024-06-07 | -69.01 | $45.97 | 14100 |
| 2024-06-06 | -49.30 | $46.11 | 1700 |
| 2024-06-05 | -64.79 | $46.00 | 10304 |
| 2024-06-04 | -77.46 | $45.91 | 12800 |
| 2024-06-03 | -85.92 | $45.85 | 6100 |
| 2024-05-31 | -85.92 | $45.85 | 3400 |
| 2024-05-30 | -92.96 | $45.80 | 930 |
| 2024-05-29 | -100.00 | $45.75 | 4936 |
| 2024-05-28 | -96.77 | $45.86 | 7000 |
| 2024-05-24 | -91.94 | $45.89 | 4717 |
| 2024-05-23 | -96.49 | $45.91 | 2500 |
| 2024-05-22 | -93.88 | $46.00 | 5400 |
| 2024-05-21 | -59.18 | $46.17 | 8100 |
| 2024-05-20 | -51.02 | $46.21 | 9700 |
| 2024-05-17 | -38.78 | $46.27 | 3524 |
| 2024-05-16 | -18.37 | $46.37 | 3100 |
| 2024-05-15 | -10.20 | $46.41 | 20203 |
| 2024-05-14 | -13.95 | $46.34 | 4200 |
| 2024-05-13 | -9.30 | $46.36 | 2600 |
| 2024-05-10 | -16.28 | $46.33 | 3100 |
| 2024-05-09 | -6.98 | $46.37 | 3300 |
| 2024-05-08 | -4.76 | $46.37 | 3300 |
| 2024-05-07 | -7.14 | $46.36 | 4841 |
| 2024-05-06 | -24.24 | $46.22 | 2629 |
| 2024-05-03 | -27.27 | $46.21 | 4031 |
| 2024-05-02 | -57.58 | $46.11 | 8600 |
| 2024-05-01 | -75.76 | $46.05 | 2904 |
| 2024-04-30 | -61.29 | $46.11 | 1808 |
| 2024-04-29 | -48.48 | $46.16 | 15900 |
| 2024-04-26 | -75.93 | $46.12 | 3400 |
| 2024-04-25 | -98.46 | $46.00 | 10013 |
| 2024-04-24 | -70.77 | $46.18 | 3145 |
| 2024-04-23 | -64.62 | $46.22 | 3400 |
| 2024-04-22 | -67.69 | $46.20 | 4808 |
| 2024-04-19 | -66.67 | $46.22 | 3300 |
| 2024-04-18 | -73.91 | $46.17 | 5500 |
| 2024-04-17 | -62.32 | $46.25 | 3300 |
| 2024-04-16 | -82.61 | $46.11 | 3814 |
| 2024-04-15 | -82.61 | $46.11 | 9800 |
| 2024-04-12 | -71.01 | $46.19 | 5123 |
| 2024-04-11 | -87.50 | $46.08 | 4814 |
| 2024-04-10 | -97.26 | $46.01 | 15816 |
| 2024-04-09 | -71.88 | $46.26 | 9500 |
| 2024-04-08 | -80.60 | $46.21 | 1300 |
| 2024-04-05 | -83.58 | $46.19 | 3527 |
| 2024-04-04 | -70.15 | $46.28 | 3602 |
| 2024-04-03 | -86.57 | $46.17 | 4300 |
| 2024-04-02 | -98.15 | $46.22 | 18421 |
| 2024-04-01 | -90.70 | $46.36 | 10200 |
| 2024-03-28 | -58.06 | $46.57 | 6800 |
| 2024-03-27 | -35.48 | $46.64 | 11700 |
| 2024-03-26 | -58.06 | $46.57 | 3800 |
| 2024-03-25 | -45.16 | $46.61 | 3549 |
| 2024-03-22 | -38.71 | $46.63 | 7932 |
| 2024-03-21 | -48.39 | $46.60 | 8100 |
| 2024-03-20 | -48.39 | $46.60 | 3143 |
| 2024-03-19 | -45.16 | $46.61 | 2400 |
| 2024-03-18 | -48.39 | $46.60 | 5900 |
| 2024-03-15 | -48.39 | $46.60 | 1448 |
| 2024-03-14 | -48.39 | $46.60 | 4316 |
| 2024-03-13 | -22.58 | $46.68 | 807 |
| 2024-03-12 | -29.41 | $46.65 | 3700 |
| 2024-03-11 | -8.82 | $46.72 | 5700 |
| 2024-03-08 | -24.24 | $46.66 | 3300 |
| 2024-03-07 | -21.21 | $46.67 | 6700 |
| 2024-03-06 | -72.73 | $46.50 | 5500 |
| 2024-03-05 | -57.58 | $46.55 | 2504 |
| 2024-03-04 | -87.88 | $46.45 | 4600 |
| 2024-03-01 | -66.67 | $46.52 | 1347 |
| 2024-02-29 | -40.48 | $46.66 | 6924 |
| 2024-02-28 | -21.43 | $46.74 | 61800 |
| 2024-02-27 | -45.24 | $46.64 | 4521 |
| 2024-02-26 | -26.19 | $46.72 | 24424 |
| 2024-02-23 | -47.62 | $46.63 | 6000 |
| 2024-02-22 | -66.67 | $46.55 | 43900 |
| 2024-02-21 | -57.14 | $46.59 | 2400 |
| 2024-02-20 | -59.52 | $46.58 | 4838 |
| 2024-02-16 | -59.52 | $46.58 | 5314 |
| 2024-02-15 | -61.90 | $46.57 | 4200 |
| 2024-02-14 | -66.67 | $46.55 | 4147 |
| 2024-02-13 | -92.86 | $46.44 | 3300 |
| 2024-02-12 | -60.87 | $46.63 | 3300 |
| 2024-02-09 | -82.98 | $46.53 | 1341 |
| 2024-02-08 | -78.72 | $46.55 | 2824 |
| 2024-02-07 | -89.36 | $46.50 | 2900 |
| 2024-02-06 | -87.76 | $46.51 | 8400 |
| 2024-02-05 | -95.92 | $46.47 | 17900 |
| 2024-02-02 | -69.57 | $46.62 | 1900 |
| 2024-02-01 | -32.61 | $46.79 | 14836 |
| 2024-01-31 | -30.43 | $46.80 | 1810 |
| 2024-01-30 | -60.87 | $46.66 | 9848 |
| 2024-01-29 | -45.65 | $46.73 | 4118 |
| 2024-01-26 | -76.09 | $46.59 | 17100 |
| 2024-01-25 | -67.39 | $46.63 | 7001 |
| 2024-01-24 | -86.96 | $46.54 | 10346 |
| 2024-01-23 | -95.12 | $46.55 | 6941 |
| 2024-01-22 | -70.73 | $46.65 | 6500 |
| 2024-01-19 | -92.68 | $46.56 | 3800 |
| 2024-01-18 | -90.00 | $46.67 | 7600 |
| 2024-01-17 | -61.76 | $46.73 | 7323 |
| 2024-01-16 | -32.35 | $46.83 | 14500 |
| 2024-01-12 | -17.65 | $46.88 | 4706 |
| 2024-01-11 | -6.25 | $46.90 | 16500 |
| 2024-01-10 | -26.15 | $46.77 | 10900 |
| 2024-01-09 | -8.70 | $46.88 | 3300 |
| 2024-01-08 | -2.90 | $46.92 | 3100 |
| 2024-01-05 | -21.74 | $46.79 | 9149 |
| 2024-01-04 | -15.94 | $46.83 | 8000 |
| 2024-01-03 | -2.90 | $46.92 | 5540 |
| 2024-01-02 | -12.64 | $46.83 | 13211 |
| 2023-12-29 | -6.90 | $46.88 | 8700 |
| 2023-12-28 | -13.95 | $46.81 | 18200 |
| 2023-12-27 | -3.41 | $46.90 | 12501 |
| 2023-12-26 | -1.83 | $46.81 | 11036 |
| 2023-12-22 | -9.91 | $46.72 | 26500 |
| 2023-12-21 | -3.45 | $46.79 | 13706 |
| 2023-12-20 | 0.00 | $46.83 | 3843 |
| 2023-12-19 | -5.60 | $46.72 | 23100 |
| 2023-12-18 | -6.77 | $46.70 | 2300 |
| 2023-12-15 | -11.04 | $46.62 | 19948 |
| 2023-12-14 | -2.78 | $46.65 | 16026 |
| 2023-12-13 | 0.00 | $46.54 | 8816 |
| 2023-12-12 | -7.03 | $46.37 | 8600 |
| 2023-12-11 | -8.13 | $46.33 | 8600 |
| 2023-12-08 | -10.12 | $46.29 | 16100 |
| 2023-12-07 | -0.57 | $46.45 | 5814 |
| 2023-12-06 | -0.57 | $46.44 | 41625 |
| 2023-12-05 | -3.26 | $46.32 | 15000 |
| 2023-12-04 | -6.70 | $46.21 | 14333 |
| 2023-12-01 | -4.31 | $46.26 | 13600 |
| 2023-11-30 | -9.40 | $46.13 | 5500 |
| 2023-11-29 | 0.00 | $46.22 | 11500 |
| 2023-11-28 | -1.26 | $45.88 | 16400 |
| 2023-11-27 | -4.60 | $45.80 | 9907 |
| 2023-11-24 | -9.62 | $45.68 | 5344 |
| 2023-11-22 | -7.95 | $45.72 | 2700 |
| 2023-11-21 | -8.79 | $45.70 | 203419 |
| 2023-11-20 | -0.94 | $45.62 | 13400 |
| 2023-11-17 | -5.42 | $45.44 | 23600 |
| 2023-11-16 | -4.43 | $45.46 | 158819 |
| 2023-11-15 | -6.04 | $45.23 | 16007 |
| 2023-11-14 | -4.40 | $45.26 | 9200 |
| 2023-11-13 | -15.85 | $44.90 | 15100 |
| 2023-11-10 | -10.37 | $44.99 | 254517 |
| 2023-11-09 | -10.79 | $44.76 | 9746 |
| 2023-11-08 | -8.46 | $44.71 | 14100 |
| 2023-11-07 | -1.71 | $44.67 | 21401 |
| 2023-11-06 | -15.60 | $44.44 | 15400 |
| 2023-11-03 | -20.18 | $44.39 | 24711 |
| 2023-11-02 | -48.62 | $44.08 | 12200 |
| 2023-11-01 | -78.90 | $43.75 | 69300 |
| 2023-10-31 | -100.00 | $43.56 | 4540 |
| 2023-10-30 | -97.94 | $43.66 | 3600 |
| 2023-10-27 | -91.75 | $43.72 | 9015 |
| 2023-10-26 | -88.66 | $43.75 | 12300 |
| 2023-10-25 | -100.00 | $43.64 | 13300 |
| 2023-10-24 | -88.89 | $43.79 | 905 |
| 2023-10-23 | -91.92 | $43.76 | 56119 |
| 2023-10-20 | -90.60 | $43.79 | 27809 |
| 2023-10-19 | -100.00 | $43.68 | 15947 |
| 2023-10-18 | -83.58 | $43.97 | 90525 |
| 2023-10-17 | -78.24 | $44.12 | 13915 |
| 2023-10-16 | -65.52 | $44.35 | 1845 |
| 2023-10-13 | -54.02 | $44.55 | 3433 |
| 2023-10-12 | -60.92 | $44.43 | 4800 |
| 2023-10-11 | -57.47 | $44.49 | 11300 |
| 2023-10-10 | -75.96 | $44.19 | 2200 |
| 2023-10-09 | -82.51 | $44.07 | 11800 |
| 2023-10-06 | -97.81 | $43.79 | 3442 |
| 2023-10-05 | -88.17 | $44.09 | 7535 |
| 2023-10-04 | -95.27 | $43.97 | 24225 |
| 2023-10-03 | -97.01 | $43.96 | 13300 |
| 2023-10-02 | -96.00 | $44.14 | 14111 |
| 2023-09-29 | -95.20 | $44.39 | 8807 |
| 2023-09-28 | -100.00 | $44.33 | 6400 |
| 2023-09-27 | -100.00 | $44.54 | 12300 |
| 2023-09-26 | -97.35 | $44.63 | 4300 |
| 2023-09-25 | -95.05 | $44.77 | 16442 |
| 2023-09-22 | -100.00 | $45.02 | 8941 |
| 2023-09-21 | -97.01 | $45.08 | 3141 |
| 2023-09-20 | -97.50 | $45.34 | 215400 |
| 2023-09-19 | -92.50 | $45.36 | 11908 |
| 2023-09-18 | -81.58 | $45.42 | 2400 |
| 2023-09-15 | -86.84 | $45.40 | 4920 |
| 2023-09-14 | -100.00 | $45.40 | 1235 |
| 2023-09-13 | -72.92 | $45.55 | 10100 |
| 2023-09-12 | -86.00 | $45.49 | 2300 |
| 2023-09-11 | -91.30 | $45.50 | 3300 |
| 2023-09-08 | -84.78 | $45.53 | 3500 |
| 2023-09-07 | -98.04 | $45.47 | 2800 |
| 2023-09-06 | -86.27 | $45.53 | 2600 |
| 2023-09-05 | -88.24 | $45.52 | 3800 |
| 2023-09-01 | -82.35 | $45.55 | 2810 |
| 2023-08-31 | -54.90 | $45.69 | 1700 |
| 2023-08-30 | -66.67 | $45.63 | 1600 |
| 2023-08-29 | -58.93 | $45.69 | 10205 |
| 2023-08-28 | -77.27 | $45.61 | 7327 |
| 2023-08-25 | -90.70 | $45.54 | 4324 |
| 2023-08-24 | -93.33 | $45.52 | 1533 |
| 2023-08-23 | -83.52 | $45.61 | 11400 |
| 2023-08-22 | -96.04 | $45.50 | 13935 |
| 2023-08-21 | -96.04 | $45.50 | 22700 |
| 2023-08-18 | -100.00 | $45.66 | 8111 |
| 2023-08-17 | -98.73 | $45.69 | 28500 |
| 2023-08-16 | -88.16 | $45.80 | 3900 |
| 2023-08-15 | -78.95 | $45.87 | 3000 |
| 2023-08-14 | -73.68 | $45.91 | 2612 |
| 2023-08-11 | -82.89 | $45.84 | 3100 |
| 2023-08-10 | -75.00 | $45.90 | 2500 |
| 2023-08-09 | -71.05 | $45.93 | 2200 |
| 2023-08-08 | -82.89 | $45.84 | 5339 |
| 2023-08-07 | -90.79 | $45.78 | 9000 |
| 2023-08-04 | -77.63 | $45.88 | 17200 |
| 2023-08-03 | -100.00 | $45.71 | 43931 |
| 2023-08-02 | -89.83 | $45.94 | 10400 |
| 2023-08-01 | -66.10 | $46.08 | 9600 |
| 2023-07-31 | -40.68 | $46.23 | 13549 |
| 2023-07-28 | -25.42 | $46.32 | 3245 |
| 2023-07-27 | -23.73 | $46.33 | 6500 |
| 2023-07-26 | -1.69 | $46.46 | 10300 |
| 2023-07-25 | -5.26 | $46.42 | 15032 |
| 2023-07-24 | -6.00 | $46.35 | 8900 |
| 2023-07-21 | -10.00 | $46.33 | 3947 |
| 2023-07-20 | -16.00 | $46.30 | 1400 |
| 2023-07-19 | -2.00 | $46.37 | 16600 |
| 2023-07-18 | -10.26 | $46.23 | 3630 |
| 2023-07-17 | -23.08 | $46.18 | 3800 |
| 2023-07-14 | -33.33 | $46.14 | 6626 |
| 2023-07-13 | -15.38 | $46.21 | 3333 |
| 2023-07-12 | -56.41 | $46.05 | 4500 |
| 2023-07-11 | -87.18 | $45.93 | 6718 |
| 2023-07-10 | -87.18 | $45.93 | 3135 |
| 2023-07-07 | -84.62 | $45.94 | 10220 |
| 2023-07-06 | -79.49 | $45.96 | 8418 |
| 2023-07-05 | -62.86 | $46.05 | 6148 |
| 2023-07-03 | -61.54 | $46.03 | 1000 |
| 2023-06-30 | -27.66 | $46.14 | 10044 |
| 2023-06-29 | -44.68 | $46.06 | 6746 |
| 2023-06-28 | -6.38 | $46.24 | 9142 |
| 2023-06-27 | -14.00 | $46.17 | 8700 |
| 2023-06-26 | -10.17 | $46.18 | 3200 |
| 2023-06-23 | 0.00 | $46.24 | 2701 |
| 2023-06-22 | -18.84 | $46.07 | 1608 |
| 2023-06-21 | -1.45 | $46.19 | 3630 |
| 2023-06-20 | -2.90 | $46.18 | 8500 |
| 2023-06-16 | -3.17 | $46.12 | 1729 |
| 2023-06-15 | -4.76 | $46.11 | 5900 |
| 2023-06-14 | -30.56 | $46.01 | 18600 |
| 2023-06-13 | -43.42 | $45.94 | 900 |
| 2023-06-12 | -46.59 | $45.98 | 2600 |
| 2023-06-09 | -49.44 | $45.96 | 223 |
| 2023-06-08 | -47.92 | $46.01 | 1228 |
| 2023-06-07 | -55.56 | $45.95 | 3235 |
| 2023-06-06 | -50.51 | $46.00 | 4000 |
| 2023-06-05 | -56.57 | $45.94 | 541 |
| 2023-06-02 | -69.70 | $45.81 | 3604 |
| 2023-06-01 | -57.58 | $45.93 | 3927 |
| 2023-05-31 | -53.54 | $45.97 | 25300 |
| 2023-05-30 | -66.67 | $45.84 | 4413 |
| 2023-05-26 | -80.81 | $45.70 | 4505 |
| 2023-05-25 | -90.91 | $45.60 | 26400 |
| 2023-05-24 | -96.97 | $45.54 | 2548 |
| 2023-05-23 | -100.00 | $45.64 | 1900 |
| 2023-05-22 | -97.44 | $45.75 | 9603 |
| 2023-05-19 | -97.33 | $45.78 | 7540 |
| 2023-05-18 | -93.10 | $45.97 | 3722 |
| 2023-05-17 | -74.36 | $46.22 | 5400 |
| 2023-05-16 | -64.10 | $46.26 | 428 |
| 2023-05-15 | -48.72 | $46.32 | 14510 |
| 2023-05-12 | -56.60 | $46.35 | 4110 |
| 2023-05-11 | -53.85 | $46.42 | 431 |
| 2023-05-10 | -60.00 | $46.44 | 8900 |
| 2023-05-09 | -67.50 | $46.38 | 906 |
| 2023-05-08 | -68.75 | $46.37 | 1400 |
| 2023-05-05 | -62.50 | $46.42 | 4333 |
| 2023-05-04 | -65.00 | $46.40 | 5043 |
| 2023-05-03 | -70.00 | $46.36 | 13702 |
| 2023-05-02 | -75.00 | $46.32 | 11400 |
| 2023-05-01 | -96.25 | $46.15 | 11524 |
| 2023-04-28 | -69.74 | $46.39 | 18744 |
| 2023-04-27 | -88.16 | $46.25 | 4028 |
| 2023-04-26 | -77.63 | $46.33 | 6300 |
| 2023-04-25 | -61.84 | $46.45 | 3000 |
| 2023-04-24 | -78.95 | $46.32 | 8900 |
| 2023-04-21 | -93.42 | $46.21 | 4623 |
| 2023-04-20 | -94.20 | $46.27 | 3200 |
| 2023-04-19 | -94.29 | $46.26 | 5837 |
| 2023-04-18 | -63.10 | $46.39 | 7602 |
| 2023-04-17 | -32.14 | $46.65 | 401 |
| 2023-04-14 | -27.38 | $46.69 | 12500 |
| 2023-04-13 | -14.29 | $46.80 | 11200 |
| 2023-04-12 | 0.00 | $46.87 | 9512 |
| 2023-04-11 | -2.44 | $46.78 | 2102 |
| 2023-04-10 | -10.98 | $46.71 | 7748 |
| 2023-04-06 | -9.52 | $46.72 | 5614 |
| 2023-04-05 | -8.93 | $46.70 | 8900 |
| 2023-04-04 | -1.87 | $46.62 | 20800 |
| 2023-04-03 | -7.84 | $46.51 | 4200 |
| 2023-03-31 | 0.00 | $46.59 | 14821 |
| 2023-03-30 | -1.03 | $46.53 | 8700 |
| 2023-03-29 | -0.99 | $46.44 | 4238 |
| 2023-03-28 | -5.00 | $46.39 | 7000 |
| 2023-03-27 | -11.00 | $46.33 | 16615 |
| 2023-03-24 | -3.00 | $46.41 | 5800 |
| 2023-03-23 | -9.00 | $46.35 | 15400 |
| 2023-03-22 | -9.00 | $46.35 | 5030 |
| 2023-03-21 | -34.00 | $46.10 | 5800 |
| 2023-03-20 | -25.00 | $46.19 | 15145 |
| 2023-03-17 | -3.00 | $46.41 | 7500 |
| 2023-03-16 | -21.65 | $46.20 | 3600 |
| 2023-03-15 | -15.69 | $46.30 | 38319 |
| 2023-03-14 | -47.27 | $46.02 | 3800 |
| 2023-03-13 | -47.58 | $46.09 | 23535 |
| 2023-03-10 | -58.06 | $45.96 | 3311 |
| 2023-03-09 | -74.81 | $45.77 | 4900 |
| 2023-03-08 | -87.02 | $45.61 | 38123 |
| 2023-03-07 | -84.73 | $45.64 | 1900 |
| 2023-03-06 | -85.50 | $45.63 | 28925 |
| 2023-03-03 | -86.62 | $45.63 | 5314 |
| 2023-03-02 | -94.38 | $45.53 | 6749 |
| 2023-03-01 | -100.00 | $45.53 | 22035 |
| 2023-02-28 | -93.33 | $45.78 | 8703 |
| 2023-02-27 | -96.30 | $45.74 | 35400 |
| 2023-02-24 | -98.52 | $45.71 | 32901 |
| 2023-02-23 | -92.19 | $45.86 | 22000 |
| 2023-02-22 | -97.66 | $45.79 | 29100 |
| 2023-02-21 | -100.00 | $45.76 | 18524 |
| 2023-02-17 | -98.18 | $45.96 | 31800 |
| 2023-02-16 | -100.00 | $46.11 | 17235 |
| 2023-02-15 | -94.52 | $46.35 | 43317 |
| 2023-02-14 | -96.23 | $46.53 | 1300 |
| 2023-02-13 | -93.02 | $46.64 | 8942 |
| 2023-02-10 | -100.00 | $46.61 | 10800 |
| 2023-02-09 | -80.85 | $46.66 | 10100 |
| 2023-02-08 | -59.38 | $46.66 | 6636 |
| 2023-02-07 | -51.39 | $46.67 | 48839 |
| 2023-02-06 | -45.83 | $46.71 | 40717 |
| 2023-02-03 | -21.21 | $46.83 | 2846 |
| 2023-02-02 | -5.83 | $46.98 | 11329 |
| 2023-02-01 | 0.00 | $46.98 | 15209 |
| 2023-01-31 | -7.08 | $46.89 | 22013 |
| 2023-01-30 | -11.29 | $46.83 | 14240 |
| 2023-01-27 | -11.20 | $46.83 | 4816 |
| 2023-01-26 | -7.20 | $46.88 | 38415 |
| 2023-01-25 | -4.80 | $46.91 | 39700 |
| 2023-01-24 | -7.20 | $46.88 | 40549 |
| 2023-01-23 | -9.60 | $46.85 | 12200 |
| 2023-01-20 | -7.20 | $46.88 | 5900 |
| 2023-01-19 | -4.80 | $46.91 | 7900 |
| 2023-01-18 | -2.44 | $46.92 | 6806 |
| 2023-01-17 | 0.00 | $46.75 | 17140 |
| 2023-01-13 | -7.14 | $46.63 | 2000 |
| 2023-01-12 | -1.02 | $46.69 | 35708 |
| 2023-01-11 | 0.00 | $46.51 | 18700 |
| 2023-01-10 | -1.47 | $46.39 | 13204 |
| 2023-01-09 | -3.03 | $46.36 | 3700 |
| 2023-01-06 | 0.00 | $46.27 | 67343 |
| 2023-01-05 | -37.74 | $46.05 | 3700 |
| 2023-01-04 | -43.40 | $46.02 | 11400 |
| 2023-01-03 | -77.36 | $45.84 | 6400 |
| 2022-12-30 | -98.11 | $45.73 | 30548 |
| 2022-12-29 | -96.23 | $45.74 | 71400 |
| 2022-12-28 | -92.31 | $45.77 | 41100 |
| 2022-12-27 | -98.08 | $45.74 | 3149 |
| 2022-12-23 | -73.68 | $45.83 | 14200 |
| 2022-12-22 | -66.67 | $45.85 | 4700 |
| 2022-12-21 | -65.00 | $45.86 | 8807 |
| 2022-12-20 | -41.03 | $45.93 | 8000 |
| 2022-12-19 | -27.06 | $46.02 | 7433 |
| 2022-12-16 | -15.96 | $46.10 | 20206 |
| 2022-12-15 | -5.05 | $46.20 | 22900 |
| 2022-12-14 | -4.20 | $46.20 | 5800 |
| 2022-12-13 | -3.62 | $46.20 | 11000 |
| 2022-12-12 | -8.78 | $46.07 | 6600 |
| 2022-12-09 | -6.76 | $46.10 | 1844 |
| 2022-12-08 | -2.40 | $46.16 | 19900 |
| 2022-12-07 | -0.96 | $46.18 | 35800 |
| 2022-12-06 | -1.44 | $46.10 | 76136 |
| 2022-12-05 | -1.84 | $46.04 | 7749 |
| 2022-12-02 | -1.84 | $46.04 | 2600 |
| 2022-12-01 | -0.93 | $46.03 | 23100 |
| 2022-11-30 | 0.00 | $45.98 | 30246 |
| 2022-11-29 | 0.00 | $45.81 | 100 |
| 2022-11-28 | -0.53 | $45.68 | 100 |
| 2022-11-25 | -2.11 | $45.65 | 542 |
| 2022-11-23 | -1.58 | $45.66 | 4000 |
| 2022-11-22 | 0.00 | $45.53 | 1900 |
| 2022-11-21 | -2.98 | $45.40 | 1100 |
| 2022-11-18 | -5.36 | $45.36 | 12535 |
| 2022-11-17 | -1.84 | $45.37 | 4744 |
| 2022-11-16 | -1.35 | $45.23 | 41645 |
| 2022-11-15 | -0.87 | $44.91 | 2800 |
| 2022-11-14 | -13.64 | $44.72 | 9900 |
| 2022-11-11 | -4.72 | $44.78 | 35100 |
| 2022-11-10 | 0.00 | $44.73 | 12400 |
| 2022-11-09 | -52.50 | $44.15 | 1400 |
| 2022-11-08 | -62.79 | $44.09 | 3837 |
| 2022-11-07 | -81.40 | $43.93 | 31400 |
| 2022-11-04 | -80.23 | $43.94 | 1200 |
| 2022-11-03 | -81.40 | $43.93 | 2300 |
| 2022-11-02 | -72.09 | $44.01 | 17200 |
| 2022-11-01 | -82.56 | $43.92 | 600 |
| 2022-10-31 | -95.35 | $43.81 | 3549 |
| 2022-10-28 | -96.51 | $43.80 | 4509 |
| 2022-10-27 | -90.70 | $43.85 | 14149 |
| 2022-10-26 | -90.70 | $43.85 | 20300 |
| 2022-10-25 | -98.84 | $43.78 | 12500 |
| 2022-10-24 | -100.00 | $43.84 | 15335 |
| 2022-10-21 | -96.72 | $44.04 | 1107 |
| 2022-10-20 | -55.74 | $44.29 | 5528 |
| 2022-10-19 | -49.32 | $44.39 | 300 |
| 2022-10-18 | -43.02 | $44.51 | 1739 |
| 2022-10-17 | -52.22 | $44.45 | 12439 |
| 2022-10-14 | -61.68 | $44.43 | 535 |
| 2022-10-13 | -62.07 | $44.46 | 3800 |
| 2022-10-12 | -50.43 | $44.60 | 2800 |
| 2022-10-11 | -58.33 | $44.52 | 400 |
| 2022-10-10 | -66.67 | $44.46 | 540 |
| 2022-10-07 | -69.59 | $44.47 | 5600 |
| 2022-10-06 | -68.24 | $44.49 | 1243 |
| 2022-10-05 | -70.27 | $44.46 | 200 |
| 2022-10-04 | -68.92 | $44.48 | 18500 |
| 2022-10-03 | -86.49 | $44.22 | 37248 |
| 2022-09-30 | -100.00 | $44.02 | 18631 |
| 2022-09-29 | -97.99 | $44.13 | 23600 |
| 2022-09-28 | -95.71 | $44.17 | 9537 |
| 2022-09-27 | -98.16 | $44.13 | 22900 |
| 2022-09-26 | -100.00 | $44.25 | 19405 |
| 2022-09-23 | -98.59 | $44.53 | 8014 |
| 2022-09-22 | -100.00 | $44.63 | 9800 |
| 2022-09-21 | -94.44 | $44.83 | 23225 |
| 2022-09-20 | -100.00 | $44.84 | 800 |
| 2022-09-19 | -96.36 | $45.06 | 3617 |
| 2022-09-16 | -98.10 | $45.15 | 3000 |
| 2022-09-15 | -100.00 | $45.13 | 1800 |
| 2022-09-14 | -96.75 | $45.19 | 35417 |
| 2022-09-13 | -100.00 | $45.26 | 5300 |
| 2022-09-12 | -90.14 | $45.45 | 9043 |
| 2022-09-09 | -94.37 | $45.39 | 6700 |
| 2022-09-08 | -97.89 | $45.34 | 16027 |
| 2022-09-07 | -99.31 | $45.39 | 19900 |
| 2022-09-06 | -99.31 | $45.39 | 4639 |
| 2022-09-02 | -87.41 | $45.57 | 14900 |
| 2022-09-01 | -95.80 | $45.45 | 35600 |
| 2022-08-31 | -98.33 | $45.64 | 22900 |
| 2022-08-30 | -96.58 | $45.69 | 6203 |
| 2022-08-29 | -100.00 | $45.76 | 3800 |
| 2022-08-26 | -100.00 | $45.83 | 31806 |
| 2022-08-25 | -96.70 | $45.94 | 4700 |
| 2022-08-24 | -96.70 | $45.94 | 4916 |
| 2022-08-23 | -96.43 | $46.01 | 3305 |
| 2022-08-22 | -97.44 | $46.06 | 6013 |
| 2022-08-19 | -97.01 | $46.17 | 10145 |
| 2022-08-18 | -80.00 | $46.34 | 8843 |
| 2022-08-17 | -70.77 | $46.36 | 1600 |
| 2022-08-16 | -30.00 | $46.61 | 700 |
| 2022-08-15 | -17.57 | $46.69 | 3900 |
| 2022-08-12 | -17.57 | $46.69 | 100 |
| 2022-08-11 | -33.78 | $46.57 | 10200 |
| 2022-08-10 | -19.05 | $46.66 | 24500 |
| 2022-08-09 | -15.19 | $46.65 | 1500 |
| 2022-08-08 | -8.86 | $46.70 | 16100 |
| 2022-08-05 | -22.78 | $46.59 | 27600 |
| 2022-08-04 | 0.00 | $46.77 | 100 |
| 2022-08-03 | -2.22 | $46.74 | 7100 |
| 2022-08-02 | -12.22 | $46.65 | 13400 |
| 2022-08-01 | -1.08 | $46.75 | 2800 |
| 2022-07-29 | -3.06 | $46.70 | 2248 |
| 2022-07-28 | -2.97 | $46.64 | 23823 |
| 2022-07-27 | 0.00 | $46.48 | 22400 |
| 2022-07-26 | -7.14 | $46.34 | 1900 |
| 2022-07-25 | -13.39 | $46.27 | 7700 |
| 2022-07-22 | -3.57 | $46.38 | 11335 |
| 2022-07-21 | 0.00 | $46.24 | 300 |
| 2022-07-20 | -12.50 | $46.12 | 1900 |
| 2022-07-19 | -10.48 | $46.08 | 3247 |
| 2022-07-18 | -6.67 | $46.12 | 3430 |
| 2022-07-15 | -2.73 | $46.16 | 1500 |
| 2022-07-14 | -5.45 | $46.13 | 11447 |
| 2022-07-13 | -11.82 | $46.06 | 300 |
| 2022-07-12 | -5.45 | $46.13 | 11838 |
| 2022-07-11 | -6.19 | $46.00 | 145 |
| 2022-07-08 | -22.77 | $45.87 | 1043 |
| 2022-07-07 | -29.20 | $45.89 | 1420 |
| 2022-07-06 | -39.53 | $45.87 | 13400 |
| 2022-07-05 | -41.09 | $45.85 | 900 |
| 2022-07-01 | -48.84 | $45.75 | 11700 |
| 2022-06-30 | -55.81 | $45.66 | 528 |
| 2022-06-29 | -67.44 | $45.51 | 11200 |
| 2022-06-28 | -81.40 | $45.33 | 4500 |
| 2022-06-27 | -79.07 | $45.36 | 3037 |
| 2022-06-24 | -74.42 | $45.42 | 1000 |
| 2022-06-23 | -78.29 | $45.37 | 521 |
| 2022-06-22 | -85.27 | $45.28 | 6435 |
| 2022-06-21 | -95.38 | $45.14 | 1900 |
| 2022-06-17 | -86.67 | $45.21 | 2811 |
| 2022-06-16 | -82.19 | $45.18 | 12416 |
| 2022-06-15 | -74.84 | $45.19 | 31600 |
| 2022-06-14 | -79.87 | $45.11 | 600 |
| 2022-06-13 | -77.36 | $45.15 | 21142 |
| 2022-06-10 | -31.45 | $45.88 | 1700 |
| 2022-06-09 | -18.87 | $46.08 | 1124 |
| 2022-06-08 | -10.06 | $46.22 | 1645 |
| 2022-06-07 | -7.55 | $46.26 | 10140 |
| 2022-06-06 | -5.66 | $46.29 | 9000 |
| 2022-06-03 | -3.14 | $46.33 | 700 |
| 2022-06-02 | -2.52 | $46.34 | 8911 |
| 2022-06-01 | -5.73 | $46.27 | 13917 |
| 2022-05-31 | -2.60 | $46.29 | 13520 |
| 2022-05-27 | -1.95 | $46.30 | 3000 |
| 2022-05-26 | -2.26 | $46.09 | 700 |
| 2022-05-25 | -2.83 | $45.82 | 800 |
| 2022-05-24 | -23.91 | $45.49 | 9223 |
| 2022-05-23 | -62.63 | $45.16 | 23724 |
| 2022-05-20 | -68.93 | $45.11 | 5009 |
| 2022-05-19 | -87.50 | $44.92 | 100 |
| 2022-05-18 | -100.00 | $44.79 | 7837 |
| 2022-05-17 | -100.00 | $44.85 | 1632 |
| 2022-05-16 | -98.95 | $45.00 | 1610 |
| 2022-05-13 | -100.00 | $44.99 | 3700 |
| 2022-05-12 | -98.10 | $45.09 | 14800 |
| 2022-05-11 | -100.00 | $45.09 | 5900 |
| 2022-05-10 | -100.00 | $45.13 | 7142 |
| 2022-05-09 | -95.76 | $45.27 | 42500 |
| 2022-05-06 | -98.39 | $45.24 | 13900 |
| 2022-05-05 | -86.13 | $45.41 | 36133 |
| 2022-05-04 | -91.80 | $45.52 | 64805 |
| 2022-05-03 | -97.16 | $45.49 | 3700 |
| 2022-05-02 | -97.99 | $45.48 | 36300 |
| 2022-04-29 | -99.25 | $45.61 | 5108 |
| 2022-04-28 | -97.79 | $45.63 | 1021 |
| 2022-04-27 | -96.95 | $45.69 | 27533 |
| 2022-04-26 | -94.57 | $45.74 | 65013 |
| 2022-04-25 | -98.40 | $45.73 | 2803 |
| 2022-04-22 | -95.20 | $45.77 | 11245 |
| 2022-04-21 | -96.92 | $45.81 | 42415 |
| 2022-04-20 | -94.20 | $45.86 | 5600 |
| 2022-04-19 | -100.00 | $45.78 | 6648 |
| 2022-04-18 | -100.00 | $46.03 | 29014 |
| 2022-04-14 | -100.00 | $46.11 | 500 |
| 2022-04-13 | -100.00 | $46.25 | 31912 |
| 2022-04-12 | -100.00 | $46.30 | 28500 |
| 2022-04-11 | -100.00 | $46.32 | 300 |
| 2022-04-08 | -100.00 | $46.42 | 58637 |
| 2022-04-07 | -96.40 | $46.51 | 18900 |
| 2022-04-06 | -96.45 | $46.60 | 3040 |
| 2022-04-05 | -96.27 | $46.76 | 1200 |
| 2022-04-04 | -88.46 | $46.92 | 723 |
| 2022-04-01 | -94.44 | $46.86 | 200 |
| 2022-03-31 | -92.68 | $46.89 | 7030 |
| 2022-03-30 | -92.68 | $46.89 | 6200 |
| 2022-03-29 | -98.79 | $46.79 | 1141 |
| 2022-03-28 | -97.70 | $46.82 | 3700 |
| 2022-03-25 | -97.63 | $46.87 | 4000 |
| 2022-03-24 | -99.34 | $47.01 | 9833 |
| 2022-03-23 | -100.00 | $47.15 | 300 |
| 2022-03-22 | -98.52 | $47.19 | 10300 |
| 2022-03-21 | -98.40 | $47.29 | 1000 |
| 2022-03-18 | -79.20 | $47.53 | 2640 |
| 2022-03-17 | -84.80 | $47.46 | 701 |
| 2022-03-16 | -92.00 | $47.37 | 33200 |
| 2022-03-15 | -96.67 | $47.36 | 14222 |
| 2022-03-14 | -100.00 | $47.47 | 7442 |
| 2022-03-11 | -88.10 | $47.78 | 11234 |
| 2022-03-10 | -98.59 | $47.90 | 700 |
| 2022-03-09 | -94.67 | $48.01 | 4248 |
| 2022-03-08 | -100.00 | $48.05 | 3000 |
| 2022-03-07 | -90.77 | $48.26 | 23700 |
| 2022-03-04 | -75.38 | $48.36 | 10300 |
| 2022-03-03 | -78.87 | $48.35 | 9636 |
| 2022-03-02 | -74.65 | $48.38 | 1038 |
| 2022-03-01 | -56.34 | $48.51 | 1014 |
| 2022-02-28 | -66.20 | $48.44 | 1100 |
| 2022-02-25 | -73.24 | $48.39 | 3429 |
| 2022-02-24 | -75.00 | $48.41 | 17500 |
| 2022-02-23 | -87.50 | $48.32 | 8840 |
| 2022-02-22 | -87.04 | $48.34 | 5319 |
| 2022-02-18 | -86.11 | $48.35 | 100 |
| 2022-02-17 | -90.24 | $48.32 | 3600 |
| 2022-02-16 | -97.62 | $48.23 | 3937 |
| 2022-02-15 | -100.00 | $48.24 | 1100 |
| 2022-02-14 | -100.00 | $48.27 | 5900 |
| 2022-02-11 | -99.17 | $48.39 | 70844 |
| 2022-02-10 | -100.00 | $48.49 | 2200 |
| 2022-02-09 | -97.52 | $48.70 | 214 |
| 2022-02-08 | -95.04 | $48.73 | 2700 |
| 2022-02-07 | -85.95 | $48.84 | 2945 |
| 2022-02-04 | -87.60 | $48.82 | 646 |
| 2022-02-03 | -81.82 | $48.89 | 19323 |
| 2022-02-02 | -83.59 | $48.88 | 8400 |
| 2022-02-01 | -93.80 | $48.75 | 3240 |
| 2022-01-31 | -100.00 | $48.67 | 2424 |
| 2022-01-28 | -100.00 | $48.75 | 410 |
| 2022-01-27 | -100.00 | $48.91 | 1329 |
| 2022-01-26 | -100.00 | $48.96 | 1503 |
| 2022-01-25 | -100.00 | $49.16 | 6400 |
| 2022-01-24 | -100.00 | $49.25 | 736 |
| 2022-01-21 | -100.00 | $49.35 | 5300 |
| 2022-01-20 | -93.94 | $49.44 | 1800 |
| 2022-01-19 | -93.44 | $49.49 | 6400 |
| 2022-01-18 | -100.00 | $49.49 | 1500 |
| 2022-01-14 | -100.00 | $49.56 | 500 |
| 2022-01-13 | -87.23 | $49.65 | 8538 |
| 2022-01-12 | -93.62 | $49.62 | 88800 |
| 2022-01-11 | -97.87 | $49.60 | 345 |
| 2022-01-10 | -100.00 | $49.63 | 2900 |
| 2022-01-07 | -93.33 | $49.78 | 6100 |
| 2022-01-06 | -100.00 | $49.84 | 4009 |
| 2022-01-05 | -100.00 | $49.87 | 4937 |
| 2022-01-04 | -78.57 | $49.95 | 2824 |
| 2022-01-03 | -78.57 | $49.95 | 2630 |
| 2021-12-31 | -53.33 | $49.99 | 4015 |
| 2021-12-30 | -33.33 | $50.02 | 3200 |
| 2021-12-29 | -60.00 | $49.98 | 2121 |
| 2021-12-28 | -46.67 | $50.00 | 22329 |
| 2021-12-27 | -46.67 | $50.00 | 1300 |
| 2021-12-23 | -26.67 | $50.03 | 2432 |
| 2021-12-22 | -20.83 | $50.02 | 1300 |
| 2021-12-21 | -40.74 | $49.96 | 3013 |
| 2021-12-20 | -25.93 | $50.00 | 700 |
| 2021-12-17 | -22.22 | $50.01 | 4600 |
| 2021-12-16 | -14.81 | $50.03 | 12409 |
| 2021-12-15 | -22.22 | $50.01 | 1728 |
| 2021-12-14 | -11.11 | $50.04 | 3547 |
| 2021-12-13 | -7.41 | $50.05 | 600 |
| 2021-12-10 | -22.22 | $50.01 | 3014 |
| 2021-12-09 | -48.15 | $49.94 | 1111 |
| 2021-12-08 | -48.15 | $49.94 | 1100 |
| 2021-12-07 | -48.15 | $49.94 | 200 |
| 2021-12-06 | -37.04 | $49.97 | 8200 |
| 2021-12-03 | -18.52 | $50.02 | 1446 |
| 2021-12-02 | -26.67 | $49.98 | 10030 |
| 2021-12-01 | -2.70 | $50.05 | 900 |
| 2021-11-30 | 0.00 | $49.98 | 319 |
| 2021-11-29 | -8.33 | $49.95 | 500 |
| 2021-11-26 | -2.78 | $49.97 | 2300 |
| 2021-11-24 | -41.67 | $49.83 | 600 |
| 2021-11-23 | -47.22 | $49.81 | 4100 |
| 2021-11-22 | -33.33 | $49.85 | 8716 |
| 2021-11-19 | -28.21 | $49.87 | 400 |
| 2021-11-18 | -35.90 | $49.84 | 200 |
| 2021-11-17 | -38.46 | $49.83 | 3900 |
| 2021-11-16 | -43.59 | $49.81 | 705 |
| 2021-11-15 | -23.08 | $49.89 | 300 |
| 2021-11-12 | -17.95 | $49.91 | 100 |
| 2021-11-11 | -28.21 | $49.87 | 3534 |
| 2021-11-10 | -17.95 | $49.91 | 931 |
| 2021-11-09 | -5.13 | $49.96 | 6826 |
| 2021-11-08 | -19.35 | $49.84 | 700 |
| 2021-11-05 | 0.00 | $49.90 | 1848 |
| 2021-11-04 | -25.00 | $49.77 | 1300 |
| 2021-11-03 | -54.17 | $49.70 | 800 |
| 2021-11-02 | -69.23 | $49.67 | 12200 |
| 2021-11-01 | -82.14 | $49.64 | 1800 |
| 2021-10-29 | -55.17 | $49.72 | 2000 |
| 2021-10-28 | -72.41 | $49.67 | 10409 |
| 2021-10-27 | -64.52 | $49.70 | 5623 |
| 2021-10-26 | -97.06 | $49.60 | 4000 |
| 2021-10-25 | -97.67 | $49.63 | 400 |
| 2021-10-22 | -97.83 | $49.63 | 1200 |
| 2021-10-21 | -100.00 | $49.64 | 700 |
| 2021-10-20 | -84.78 | $49.75 | 610 |
| 2021-10-19 | -85.71 | $49.76 | 815 |
| 2021-10-18 | -79.66 | $49.80 | 3023 |
| 2021-10-15 | -87.10 | $49.76 | 2846 |
| 2021-10-14 | -80.65 | $49.80 | 500 |
| 2021-10-13 | -87.10 | $49.76 | 239 |
| 2021-10-12 | -87.10 | $49.76 | 10001 |
| 2021-10-11 | -100.00 | $49.68 | 300 |
| 2021-10-08 | -100.00 | $49.74 | 1000 |
| 2021-10-07 | -100.00 | $49.78 | 3819 |
| 2021-10-06 | -97.92 | $49.83 | 308 |
| 2021-10-05 | -100.00 | $49.82 | 4200 |
| 2021-10-04 | -93.75 | $49.85 | 800 |
| 2021-10-01 | -89.58 | $49.87 | 710 |
| 2021-09-30 | -93.75 | $49.85 | 31041 |
| 2021-09-29 | -100.00 | $49.87 | 625 |
| 2021-09-28 | -92.86 | $49.92 | 3500 |
| 2021-09-27 | -96.00 | $50.07 | 1424 |
| 2021-09-24 | -84.62 | $50.10 | 540 |
| 2021-09-23 | -73.08 | $50.13 | 238 |
| 2021-09-22 | -30.77 | $50.24 | 115 |
| 2021-09-21 | -32.14 | $50.25 | 1225 |
| 2021-09-20 | -30.00 | $50.27 | 1649 |
| 2021-09-17 | -50.00 | $50.21 | 5700 |
| 2021-09-16 | -53.33 | $50.20 | 1800 |
| 2021-09-15 | -46.67 | $50.22 | 500 |
| 2021-09-14 | -40.00 | $50.24 | 4200 |
| 2021-09-13 | -40.00 | $50.24 | 10528 |
| 2021-09-10 | -50.00 | $50.21 | 400 |
| 2021-09-09 | -40.00 | $50.24 | 1100 |
| 2021-09-08 | -61.29 | $50.18 | 800 |
| 2021-09-07 | -97.22 | $50.07 | 17003 |
| 2021-09-03 | -88.89 | $50.18 | 7900 |
| 2021-09-02 | -88.89 | $50.26 | 2100 |
| 2021-09-01 | -100.00 | $50.24 | 2200 |
| 2021-08-31 | -95.83 | $50.28 | 10100 |
| 2021-08-30 | -87.50 | $50.30 | 800 |
| 2021-08-27 | -79.17 | $50.32 | 100 |
| 2021-08-26 | -96.00 | $50.28 | 2532 |
| 2021-08-25 | -100.00 | $50.27 | 6321 |
| 2021-08-24 | -96.00 | $50.30 | 632 |
| 2021-08-23 | -72.00 | $50.36 | 1141 |
| 2021-08-20 | -92.00 | $50.31 | 2300 |
| 2021-08-19 | -88.00 | $50.32 | 1000 |
| 2021-08-18 | -84.00 | $50.33 | 726 |
| 2021-08-17 | -89.29 | $50.32 | 400 |
| 2021-08-16 | -85.19 | $50.34 | 600 |
| 2021-08-13 | -91.43 | $50.33 | 400 |
| 2021-08-12 | -100.00 | $50.30 | 3100 |
| 2021-08-11 | -96.55 | $50.37 | 400 |
| 2021-08-10 | -100.00 | $50.37 | 600 |
| 2021-08-09 | -96.43 | $50.38 | 900 |
| 2021-08-06 | -100.00 | $50.37 | 713 |
| 2021-08-05 | -71.43 | $50.45 | 500 |
| 2021-08-04 | -60.71 | $50.48 | 9700 |
| 2021-08-03 | -62.07 | $50.47 | 100 |
| 2021-08-02 | -40.54 | $50.50 | 2800 |
| 2021-07-30 | -37.21 | $50.49 | 600 |
| 2021-07-29 | -30.61 | $50.50 | 13303 |
| 2021-07-28 | -22.45 | $50.54 | 440 |
| 2021-07-27 | -24.49 | $50.53 | 318 |
| 2021-07-26 | -28.57 | $50.51 | 226 |
| 2021-07-23 | -24.56 | $50.51 | 400 |
| 2021-07-22 | -19.30 | $50.54 | 600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.12
2026-07-20
Close Price
$45.87
Vol: 6709Average Directional Index - Detailed Analysis
Minimum
6.08
Average
26.82
Maximum
82.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.12 | $45.87 | 6709 |
| 2026-07-17 | 14.82 | $45.91 | 21300 |
| 2026-07-16 | 13.46 | $45.89 | 12210 |
| 2026-07-15 | 12.17 | $46.04 | 16309 |
| 2026-07-14 | 11.17 | $46.17 | 7502 |
| 2026-07-13 | 10.64 | $46.19 | 39000 |
| 2026-07-10 | 10.31 | $46.25 | 6500 |
| 2026-07-09 | 9.38 | $46.28 | 6900 |
| 2026-07-08 | 8.47 | $46.27 | 13000 |
| 2026-07-07 | 7.51 | $46.38 | 3722 |
| 2026-07-06 | 7.01 | $46.63 | 2538 |
| 2026-07-02 | 7.30 | $46.61 | 39900 |
| 2026-07-01 | 7.62 | $46.58 | 1705 |
| 2026-06-30 | 7.74 | $46.59 | 5800 |
| 2026-06-29 | 8.08 | $46.56 | 8104 |
| 2026-06-26 | 8.42 | $46.54 | 7436 |
| 2026-06-25 | 8.73 | $46.52 | 2008 |
| 2026-06-24 | 9.03 | $46.51 | 2300 |
| 2026-06-23 | 9.39 | $46.45 | 2400 |
| 2026-06-22 | 9.82 | $46.48 | 5400 |
| 2026-06-18 | 10.32 | $46.47 | 1400 |
| 2026-06-17 | 10.66 | $46.36 | 4200 |
| 2026-06-16 | 11.15 | $46.42 | 80228 |
| 2026-06-15 | 11.65 | $46.39 | 23800 |
| 2026-06-12 | 12.17 | $46.35 | 8000 |
| 2026-06-11 | 12.48 | $46.40 | 3500 |
| 2026-06-10 | 12.80 | $46.33 | 5716 |
| 2026-06-09 | 13.45 | $46.42 | 1337 |
| 2026-06-08 | 13.79 | $46.37 | 7230 |
| 2026-06-05 | 14.31 | $46.37 | 6937 |
| 2026-06-04 | 14.87 | $46.41 | 28308 |
| 2026-06-03 | 15.08 | $46.48 | 3019 |
| 2026-06-02 | 15.05 | $46.45 | 4800 |
| 2026-06-01 | 15.21 | $46.38 | 7507 |
| 2026-05-29 | 15.59 | $46.37 | 14400 |
| 2026-05-28 | 15.88 | $46.30 | 7839 |
| 2026-05-27 | 16.37 | $46.12 | 28531 |
| 2026-05-26 | 16.98 | $46.20 | 12226 |
| 2026-05-22 | 17.80 | $45.91 | 15900 |
| 2026-05-21 | 17.91 | $45.90 | 28400 |
| 2026-05-20 | 17.65 | $45.86 | 6500 |
| 2026-05-19 | 17.29 | $45.77 | 3335 |
| 2026-05-18 | 16.65 | $45.83 | 14948 |
| 2026-05-15 | 16.36 | $45.87 | 7200 |
| 2026-05-14 | 16.13 | $46.20 | 9600 |
| 2026-05-13 | 16.97 | $46.13 | 16532 |
| 2026-05-12 | 17.59 | $46.22 | 2800 |
| 2026-05-11 | 18.46 | $46.29 | 7426 |
| 2026-05-08 | 18.89 | $46.34 | 11744 |
| 2026-05-07 | 19.34 | $46.31 | 8700 |
| 2026-05-06 | 20.00 | $46.34 | 6049 |
| 2026-05-05 | 20.61 | $46.35 | 10840 |
| 2026-05-04 | 21.13 | $46.35 | 17927 |
| 2026-05-01 | 21.67 | $46.37 | 5135 |
| 2026-04-30 | 22.04 | $46.38 | 13928 |
| 2026-04-29 | 22.43 | $46.37 | 14605 |
| 2026-04-28 | 22.77 | $46.46 | 7921 |
| 2026-04-27 | 22.86 | $46.51 | 12700 |
| 2026-04-24 | 22.72 | $46.47 | 6321 |
| 2026-04-23 | 22.64 | $46.45 | 17643 |
| 2026-04-22 | 22.56 | $46.31 | 2800 |
| 2026-04-21 | 22.79 | $46.32 | 13600 |
| 2026-04-20 | 23.09 | $46.36 | 12300 |
| 2026-04-17 | 23.40 | $46.33 | 22900 |
| 2026-04-16 | 24.08 | $46.21 | 2200 |
| 2026-04-15 | 25.16 | $46.21 | 12620 |
| 2026-04-14 | 26.29 | $46.23 | 40949 |
| 2026-04-13 | 27.08 | $46.18 | 17626 |
| 2026-04-10 | 28.21 | $46.11 | 10927 |
| 2026-04-09 | 29.60 | $46.24 | 13800 |
| 2026-04-08 | 31.07 | $46.08 | 11500 |
| 2026-04-07 | 32.42 | $45.88 | 4439 |
| 2026-04-06 | 32.60 | $45.97 | 3900 |
| 2026-04-02 | 33.14 | $45.97 | 7800 |
| 2026-04-01 | 33.55 | $45.86 | 11631 |
| 2026-03-31 | 33.98 | $45.80 | 25000 |
| 2026-03-30 | 34.09 | $45.55 | 28521 |
| 2026-03-27 | 32.84 | $45.43 | 25633 |
| 2026-03-26 | 31.42 | $45.63 | 8815 |
| 2026-03-25 | 30.28 | $45.74 | 4800 |
| 2026-03-24 | 29.08 | $45.66 | 9431 |
| 2026-03-23 | 27.91 | $45.91 | 41200 |
| 2026-03-20 | 27.03 | $45.83 | 8642 |
| 2026-03-19 | 26.10 | $46.19 | 5139 |
| 2026-03-18 | 26.00 | $46.34 | 26500 |
| 2026-03-17 | 26.37 | $46.38 | 9500 |
| 2026-03-16 | 26.75 | $46.37 | 10907 |
| 2026-03-13 | 27.16 | $46.31 | 8815 |
| 2026-03-12 | 26.84 | $46.24 | 3029 |
| 2026-03-11 | 26.50 | $46.40 | 14644 |
| 2026-03-10 | 26.60 | $46.49 | 22400 |
| 2026-03-09 | 27.07 | $46.55 | 10000 |
| 2026-03-06 | 27.61 | $46.59 | 22600 |
| 2026-03-05 | 28.12 | $46.64 | 9420 |
| 2026-03-04 | 28.87 | $46.79 | 6900 |
| 2026-03-03 | 30.37 | $46.78 | 4500 |
| 2026-03-02 | 31.94 | $47.01 | 8700 |
| 2026-02-27 | 31.85 | $47.12 | 6629 |
| 2026-02-26 | 30.73 | $47.10 | 6900 |
| 2026-02-25 | 29.68 | $47.04 | 4645 |
| 2026-02-24 | 28.73 | $47.02 | 10305 |
| 2026-02-23 | 27.73 | $46.98 | 8837 |
| 2026-02-20 | 26.80 | $46.97 | 4230 |
| 2026-02-19 | 25.95 | $46.93 | 6500 |
| 2026-02-18 | 25.19 | $46.87 | 7400 |
| 2026-02-17 | 24.53 | $46.93 | 3231 |
| 2026-02-13 | 23.84 | $46.87 | 10100 |
| 2026-02-12 | 23.11 | $46.85 | 2849 |
| 2026-02-11 | 22.57 | $46.75 | 14409 |
| 2026-02-10 | 22.35 | $46.80 | 4943 |
| 2026-02-09 | 21.68 | $46.77 | 3631 |
| 2026-02-06 | 21.16 | $46.68 | 4800 |
| 2026-02-05 | 20.98 | $46.70 | 6139 |
| 2026-02-04 | 20.72 | $46.77 | 2131 |
| 2026-02-03 | 19.93 | $46.74 | 1846 |
| 2026-02-02 | 19.33 | $46.71 | 6900 |
| 2026-01-30 | 18.77 | $46.67 | 5700 |
| 2026-01-29 | 18.34 | $46.64 | 9346 |
| 2026-01-28 | 17.98 | $46.63 | 3400 |
| 2026-01-27 | 17.59 | $46.59 | 9121 |
| 2026-01-26 | 17.46 | $46.53 | 5000 |
| 2026-01-23 | 17.46 | $46.52 | 8000 |
| 2026-01-22 | 17.57 | $46.48 | 23400 |
| 2026-01-21 | 17.82 | $46.47 | 17800 |
| 2026-01-20 | 18.21 | $46.38 | 9185 |
| 2026-01-16 | 18.89 | $46.53 | 14111 |
| 2026-01-15 | 18.62 | $46.56 | 805 |
| 2026-01-14 | 17.92 | $46.56 | 20714 |
| 2026-01-13 | 17.19 | $46.52 | 10717 |
| 2026-01-12 | 16.57 | $46.51 | 7801 |
| 2026-01-09 | 15.94 | $46.52 | 5429 |
| 2026-01-08 | 15.28 | $46.45 | 7335 |
| 2026-01-07 | 14.79 | $46.44 | 15209 |
| 2026-01-06 | 14.31 | $46.36 | 5816 |
| 2026-01-05 | 14.16 | $46.26 | 12104 |
| 2026-01-02 | 14.00 | $46.31 | 9100 |
| 2025-12-31 | 14.13 | $46.24 | 7000 |
| 2025-12-30 | 14.47 | $46.21 | 10223 |
| 2025-12-29 | 14.82 | $46.30 | 18800 |
| 2025-12-26 | 15.19 | $46.13 | 4126 |
| 2025-12-24 | 15.98 | $46.14 | 3620 |
| 2025-12-23 | 16.68 | $46.14 | 12325 |
| 2025-12-22 | 17.38 | $46.12 | 7500 |
| 2025-12-19 | 18.20 | $46.11 | 37624 |
| 2025-12-18 | 18.94 | $46.00 | 15700 |
| 2025-12-17 | 19.62 | $45.94 | 10117 |
| 2025-12-16 | 19.78 | $45.86 | 14437 |
| 2025-12-15 | 19.62 | $45.92 | 12200 |
| 2025-12-12 | 19.79 | $45.86 | 18813 |
| 2025-12-11 | 19.58 | $45.87 | 17711 |
| 2025-12-10 | 19.56 | $45.82 | 7016 |
| 2025-12-09 | 18.86 | $45.88 | 28300 |
| 2025-12-08 | 18.43 | $45.85 | 27848 |
| 2025-12-05 | 17.97 | $45.91 | 4506 |
| 2025-12-04 | 17.45 | $45.88 | 2340 |
| 2025-12-03 | 17.46 | $45.88 | 5600 |
| 2025-12-02 | 17.57 | $45.87 | 3000 |
| 2025-12-01 | 17.32 | $45.89 | 926 |
| 2025-11-28 | 17.24 | $46.11 | 2244 |
| 2025-11-26 | 17.87 | $46.11 | 2309 |
| 2025-11-25 | 18.54 | $46.03 | 12238 |
| 2025-11-24 | 19.11 | $46.07 | 18100 |
| 2025-11-21 | 19.79 | $45.97 | 3900 |
| 2025-11-20 | 20.12 | $45.94 | 3500 |
| 2025-11-19 | 20.33 | $45.86 | 2300 |
| 2025-11-18 | 20.46 | $45.92 | 4200 |
| 2025-11-17 | 20.89 | $45.86 | 19147 |
| 2025-11-14 | 21.30 | $45.79 | 1600 |
| 2025-11-13 | 21.44 | $45.86 | 3600 |
| 2025-11-12 | 21.85 | $45.91 | 7700 |
| 2025-11-11 | 22.29 | $45.99 | 6600 |
| 2025-11-10 | 23.12 | $45.87 | 13600 |
| 2025-11-07 | 23.65 | $45.86 | 5738 |
| 2025-11-06 | 24.63 | $45.87 | 7900 |
| 2025-11-05 | 25.67 | $45.78 | 5100 |
| 2025-11-04 | 26.37 | $45.90 | 1400 |
| 2025-11-03 | 27.51 | $45.96 | 24733 |
| 2025-10-31 | 28.71 | $46.03 | 1123 |
| 2025-10-30 | 29.29 | $46.01 | 4526 |
| 2025-10-29 | 29.90 | $46.12 | 7821 |
| 2025-10-28 | 29.53 | $46.19 | 3300 |
| 2025-10-27 | 28.72 | $46.25 | 13020 |
| 2025-10-24 | 27.86 | $46.18 | 1620 |
| 2025-10-23 | 27.05 | $46.15 | 10400 |
| 2025-10-22 | 26.25 | $46.17 | 9400 |
| 2025-10-21 | 25.18 | $46.14 | 702 |
| 2025-10-20 | 24.26 | $46.10 | 8600 |
| 2025-10-17 | 23.30 | $46.07 | 4600 |
| 2025-10-16 | 22.41 | $46.05 | 6100 |
| 2025-10-15 | 21.56 | $45.88 | 7349 |
| 2025-10-14 | 20.93 | $45.86 | 13703 |
| 2025-10-13 | 20.38 | $45.83 | 13300 |
| 2025-10-10 | 19.93 | $45.66 | 25334 |
| 2025-10-09 | 19.47 | $45.69 | 1600 |
| 2025-10-08 | 19.44 | $45.67 | 9300 |
| 2025-10-07 | 19.41 | $45.66 | 4913 |
| 2025-10-06 | 19.60 | $45.58 | 8314 |
| 2025-10-03 | 20.22 | $45.55 | 3400 |
| 2025-10-02 | 20.56 | $45.51 | 2900 |
| 2025-10-01 | 20.92 | $45.53 | 1000 |
| 2025-09-30 | 20.99 | $45.60 | 6119 |
| 2025-09-29 | 20.99 | $45.59 | 837 |
| 2025-09-26 | 20.91 | $45.49 | 7800 |
| 2025-09-25 | 21.04 | $45.49 | 1335 |
| 2025-09-24 | 20.89 | $45.54 | 2926 |
| 2025-09-23 | 20.73 | $45.62 | 4339 |
| 2025-09-22 | 20.35 | $45.64 | 5700 |
| 2025-09-19 | 20.02 | $45.63 | 2302 |
| 2025-09-18 | 19.68 | $45.67 | 3906 |
| 2025-09-17 | 18.91 | $45.71 | 4000 |
| 2025-09-16 | 17.82 | $45.64 | 4700 |
| 2025-09-15 | 16.95 | $45.61 | 8049 |
| 2025-09-12 | 16.10 | $45.50 | 9817 |
| 2025-09-11 | 15.39 | $45.50 | 8300 |
| 2025-09-10 | 14.40 | $45.32 | 1540 |
| 2025-09-09 | 13.64 | $45.14 | 7922 |
| 2025-09-08 | 13.17 | $45.16 | 3500 |
| 2025-09-05 | 12.73 | $44.84 | 9700 |
| 2025-09-04 | 12.99 | $44.46 | 23000 |
| 2025-09-03 | 12.98 | $44.34 | 2400 |
| 2025-09-02 | 12.33 | $44.20 | 3403 |
| 2025-08-29 | 11.48 | $44.41 | 1236 |
| 2025-08-28 | 11.17 | $44.41 | 9300 |
| 2025-08-27 | 10.87 | $44.39 | 1600 |
| 2025-08-26 | 10.43 | $44.36 | 24205 |
| 2025-08-25 | 9.93 | $44.33 | 8848 |
| 2025-08-22 | 9.68 | $44.25 | 17910 |
| 2025-08-21 | 9.43 | $44.20 | 6700 |
| 2025-08-20 | 8.92 | $44.29 | 8718 |
| 2025-08-19 | 8.64 | $44.32 | 1900 |
| 2025-08-18 | 8.23 | $44.31 | 3300 |
| 2025-08-15 | 7.80 | $44.31 | 7000 |
| 2025-08-14 | 7.24 | $44.34 | 2600 |
| 2025-08-13 | 7.03 | $44.43 | 18041 |
| 2025-08-12 | 6.81 | $44.39 | 13825 |
| 2025-08-11 | 7.15 | $44.37 | 5144 |
| 2025-08-08 | 7.24 | $44.27 | 2900 |
| 2025-08-07 | 6.99 | $44.31 | 2000 |
| 2025-08-06 | 7.17 | $44.28 | 17200 |
| 2025-08-05 | 7.32 | $44.33 | 25900 |
| 2025-08-04 | 7.48 | $44.31 | 1800 |
| 2025-08-01 | 7.69 | $44.28 | 10829 |
| 2025-07-31 | 7.91 | $44.11 | 26100 |
| 2025-07-30 | 7.92 | $44.03 | 15200 |
| 2025-07-29 | 7.93 | $44.21 | 24500 |
| 2025-07-28 | 8.15 | $44.01 | 18200 |
| 2025-07-25 | 7.95 | $44.03 | 1000 |
| 2025-07-24 | 7.97 | $43.97 | 32230 |
| 2025-07-23 | 7.78 | $43.91 | 7101 |
| 2025-07-22 | 7.58 | $44.02 | 2600 |
| 2025-07-21 | 7.80 | $44.02 | 11525 |
| 2025-07-18 | 8.08 | $43.95 | 4245 |
| 2025-07-17 | 7.54 | $44.03 | 17813 |
| 2025-07-16 | 6.98 | $44.14 | 2706 |
| 2025-07-15 | 6.88 | $44.27 | 10706 |
| 2025-07-14 | 7.06 | $44.26 | 10443 |
| 2025-07-11 | 7.35 | $44.35 | 10100 |
| 2025-07-10 | 7.61 | $44.52 | 2618 |
| 2025-07-09 | 7.42 | $44.53 | 2600 |
| 2025-07-08 | 7.43 | $44.49 | 9049 |
| 2025-07-07 | 7.55 | $44.52 | 21200 |
| 2025-07-03 | 7.68 | $44.42 | 3133 |
| 2025-07-02 | 7.74 | $44.48 | 6100 |
| 2025-07-01 | 8.02 | $44.63 | 17116 |
| 2025-06-30 | 8.19 | $44.76 | 4326 |
| 2025-06-27 | 8.12 | $44.56 | 7215 |
| 2025-06-26 | 8.32 | $44.63 | 4100 |
| 2025-06-25 | 8.43 | $44.53 | 4504 |
| 2025-06-24 | 8.74 | $44.58 | 4639 |
| 2025-06-23 | 9.01 | $44.58 | 1200 |
| 2025-06-20 | 9.29 | $44.49 | 7100 |
| 2025-06-18 | 9.72 | $44.47 | 1434 |
| 2025-06-17 | 10.12 | $44.57 | 4000 |
| 2025-06-16 | 10.40 | $44.46 | 9717 |
| 2025-06-13 | 10.85 | $44.43 | 1700 |
| 2025-06-12 | 11.31 | $44.38 | 17705 |
| 2025-06-11 | 11.81 | $44.36 | 29800 |
| 2025-06-10 | 12.03 | $44.29 | 4608 |
| 2025-06-09 | 12.19 | $44.28 | 32500 |
| 2025-06-06 | 12.32 | $44.19 | 7605 |
| 2025-06-05 | 12.29 | $44.35 | 56300 |
| 2025-06-04 | 12.50 | $44.33 | 77000 |
| 2025-06-03 | 12.71 | $44.26 | 5826 |
| 2025-06-02 | 12.73 | $44.28 | 12900 |
| 2025-05-30 | 12.81 | $44.59 | 10509 |
| 2025-05-29 | 13.31 | $44.63 | 1700 |
| 2025-05-28 | 13.72 | $44.61 | 6700 |
| 2025-05-27 | 14.17 | $44.64 | 7505 |
| 2025-05-23 | 14.65 | $44.46 | 1000 |
| 2025-05-22 | 14.81 | $44.42 | 16900 |
| 2025-05-21 | 14.91 | $44.46 | 19439 |
| 2025-05-20 | 15.18 | $44.77 | 11619 |
| 2025-05-19 | 15.87 | $44.81 | 2300 |
| 2025-05-16 | 16.50 | $44.71 | 54000 |
| 2025-05-15 | 17.34 | $44.79 | 11400 |
| 2025-05-14 | 17.91 | $44.59 | 6013 |
| 2025-05-13 | 18.30 | $44.76 | 6800 |
| 2025-05-12 | 18.71 | $44.69 | 19511 |
| 2025-05-09 | 19.14 | $44.79 | 4800 |
| 2025-05-08 | 19.78 | $44.86 | 10321 |
| 2025-05-07 | 20.45 | $44.86 | 1600 |
| 2025-05-06 | 21.09 | $44.79 | 53900 |
| 2025-05-05 | 21.69 | $44.65 | 3602 |
| 2025-05-02 | 22.16 | $44.71 | 4403 |
| 2025-05-01 | 22.71 | $44.81 | 13407 |
| 2025-04-30 | 23.39 | $44.96 | 105221 |
| 2025-04-29 | 24.11 | $44.79 | 4000 |
| 2025-04-28 | 24.71 | $44.72 | 22641 |
| 2025-04-25 | 25.24 | $44.51 | 1230 |
| 2025-04-24 | 25.55 | $44.25 | 70800 |
| 2025-04-23 | 25.87 | $44.03 | 15300 |
| 2025-04-22 | 26.11 | $43.91 | 32531 |
| 2025-04-21 | 25.76 | $43.91 | 9720 |
| 2025-04-17 | 25.39 | $44.32 | 56429 |
| 2025-04-16 | 25.29 | $44.38 | 60328 |
| 2025-04-15 | 25.22 | $44.61 | 133702 |
| 2025-04-14 | 25.14 | $44.19 | 154636 |
| 2025-04-11 | 24.61 | $43.44 | 21100 |
| 2025-04-10 | 23.21 | $43.86 | 51617 |
| 2025-04-09 | 22.14 | $43.60 | 779200 |
| 2025-04-08 | 20.00 | $43.61 | 117500 |
| 2025-04-07 | 18.21 | $44.43 | 21000 |
| 2025-04-04 | 17.20 | $45.65 | 4400 |
| 2025-04-03 | 17.95 | $45.67 | 6700 |
| 2025-04-02 | 18.57 | $45.44 | 2022 |
| 2025-04-01 | 18.85 | $45.53 | 5100 |
| 2025-03-31 | 18.97 | $45.49 | 21234 |
| 2025-03-28 | 18.82 | $45.39 | 2507 |
| 2025-03-27 | 18.22 | $45.11 | 17903 |
| 2025-03-26 | 17.03 | $45.28 | 22900 |
| 2025-03-25 | 15.85 | $45.66 | 2300 |
| 2025-03-24 | 15.26 | $45.77 | 5200 |
| 2025-03-21 | 15.11 | $45.94 | 700 |
| 2025-03-20 | 15.35 | $45.96 | 9300 |
| 2025-03-19 | 15.61 | $45.89 | 4834 |
| 2025-03-18 | 15.27 | $45.85 | 8204 |
| 2025-03-17 | 14.81 | $45.77 | 16100 |
| 2025-03-14 | 14.02 | $45.71 | 22501 |
| 2025-03-13 | 13.07 | $45.75 | 2000 |
| 2025-03-12 | 12.08 | $45.78 | 7036 |
| 2025-03-11 | 11.22 | $45.98 | 2937 |
| 2025-03-10 | 10.79 | $46.14 | 14800 |
| 2025-03-07 | 10.64 | $46.03 | 35200 |
| 2025-03-06 | 10.47 | $46.15 | 8126 |
| 2025-03-05 | 10.68 | $46.29 | 16800 |
| 2025-03-04 | 11.20 | $46.37 | 2700 |
| 2025-03-03 | 11.55 | $46.50 | 2900 |
| 2025-02-28 | 11.93 | $46.65 | 3720 |
| 2025-02-27 | 11.65 | $46.57 | 2405 |
| 2025-02-26 | 11.52 | $46.66 | 11700 |
| 2025-02-25 | 11.06 | $46.60 | 1630 |
| 2025-02-24 | 10.81 | $46.42 | 2731 |
| 2025-02-21 | 10.94 | $46.44 | 13200 |
| 2025-02-20 | 11.08 | $46.29 | 15206 |
| 2025-02-19 | 11.64 | $46.13 | 108211 |
| 2025-02-18 | 11.79 | $46.15 | 4248 |
| 2025-02-14 | 12.15 | $46.25 | 45611 |
| 2025-02-13 | 12.78 | $46.17 | 6200 |
| 2025-02-12 | 13.27 | $45.94 | 12907 |
| 2025-02-11 | 13.11 | $46.21 | 4000 |
| 2025-02-10 | 13.66 | $46.13 | 8100 |
| 2025-02-07 | 14.23 | $46.24 | 4306 |
| 2025-02-06 | 14.88 | $46.34 | 15105 |
| 2025-02-05 | 15.27 | $46.35 | 6200 |
| 2025-02-04 | 15.74 | $46.18 | 7100 |
| 2025-02-03 | 16.40 | $46.18 | 41810 |
| 2025-01-31 | 17.13 | $46.24 | 20400 |
| 2025-01-30 | 17.99 | $46.27 | 7800 |
| 2025-01-29 | 18.76 | $46.21 | 19631 |
| 2025-01-28 | 19.57 | $46.26 | 1904 |
| 2025-01-27 | 20.37 | $46.26 | 3600 |
| 2025-01-24 | 21.19 | $46.06 | 16800 |
| 2025-01-23 | 21.48 | $46.03 | 1600 |
| 2025-01-22 | 21.70 | $46.14 | 10500 |
| 2025-01-21 | 22.04 | $46.10 | 16400 |
| 2025-01-17 | 22.28 | $46.00 | 4003 |
| 2025-01-16 | 22.29 | $45.85 | 4700 |
| 2025-01-15 | 21.69 | $45.76 | 29400 |
| 2025-01-14 | 21.49 | $45.56 | 18200 |
| 2025-01-13 | 20.58 | $45.60 | 28900 |
| 2025-01-10 | 19.73 | $45.76 | 11517 |
| 2025-01-08 | 19.11 | $45.94 | 13400 |
| 2025-01-07 | 18.92 | $46.14 | 8000 |
| 2025-01-06 | 19.08 | $46.19 | 19519 |
| 2025-01-03 | 19.44 | $46.17 | 8818 |
| 2025-01-02 | 19.84 | $46.22 | 38500 |
| 2024-12-31 | 20.27 | $46.14 | 51125 |
| 2024-12-30 | 20.59 | $46.15 | 24300 |
| 2024-12-27 | 20.93 | $45.99 | 13844 |
| 2024-12-26 | 20.55 | $46.00 | 38903 |
| 2024-12-24 | 20.17 | $45.99 | 5000 |
| 2024-12-23 | 19.26 | $45.98 | 9200 |
| 2024-12-20 | 18.37 | $45.95 | 19722 |
| 2024-12-19 | 17.36 | $45.81 | 30028 |
| 2024-12-18 | 15.70 | $46.05 | 13100 |
| 2024-12-17 | 14.55 | $46.29 | 38941 |
| 2024-12-16 | 13.81 | $46.56 | 9900 |
| 2024-12-13 | 13.77 | $46.50 | 8340 |
| 2024-12-12 | 13.72 | $46.62 | 19830 |
| 2024-12-11 | 13.99 | $46.75 | 18046 |
| 2024-12-10 | 14.54 | $46.78 | 3222 |
| 2024-12-09 | 14.87 | $46.90 | 3120 |
| 2024-12-06 | 14.77 | $46.94 | 5322 |
| 2024-12-05 | 14.57 | $46.92 | 5900 |
| 2024-12-04 | 14.55 | $46.93 | 5930 |
| 2024-12-03 | 14.53 | $46.88 | 6800 |
| 2024-12-02 | 14.60 | $46.84 | 9905 |
| 2024-11-29 | 14.68 | $46.93 | 2700 |
| 2024-11-27 | 14.76 | $46.84 | 12620 |
| 2024-11-26 | 14.96 | $46.75 | 6945 |
| 2024-11-25 | 15.59 | $46.77 | 6300 |
| 2024-11-22 | 16.18 | $46.59 | 2800 |
| 2024-11-21 | 16.71 | $46.56 | 19021 |
| 2024-11-20 | 17.17 | $46.45 | 10626 |
| 2024-11-19 | 17.74 | $46.51 | 2000 |
| 2024-11-18 | 18.45 | $46.42 | 900 |
| 2024-11-15 | 18.95 | $46.40 | 10212 |
| 2024-11-14 | 19.34 | $46.27 | 4800 |
| 2024-11-13 | 19.89 | $46.26 | 5110 |
| 2024-11-12 | 20.46 | $46.24 | 7200 |
| 2024-11-11 | 21.03 | $46.33 | 5641 |
| 2024-11-08 | 21.61 | $46.37 | 8400 |
| 2024-11-07 | 22.28 | $45.96 | 23900 |
| 2024-11-06 | 22.02 | $45.75 | 3800 |
| 2024-11-05 | 20.88 | $46.32 | 2341 |
| 2024-11-04 | 20.77 | $46.28 | 8842 |
| 2024-11-01 | 20.61 | $46.12 | 1100 |
| 2024-10-31 | 19.90 | $46.22 | 7339 |
| 2024-10-30 | 19.36 | $46.28 | 1600 |
| 2024-10-29 | 18.90 | $46.27 | 17100 |
| 2024-10-28 | 18.24 | $46.28 | 19500 |
| 2024-10-25 | 17.87 | $46.26 | 1600 |
| 2024-10-24 | 17.06 | $46.16 | 14000 |
| 2024-10-23 | 15.53 | $46.11 | 5100 |
| 2024-10-22 | 14.26 | $46.37 | 4931 |
| 2024-10-21 | 13.83 | $46.59 | 2010 |
| 2024-10-18 | 14.22 | $46.63 | 53900 |
| 2024-10-17 | 14.62 | $46.69 | 5949 |
| 2024-10-16 | 15.36 | $46.66 | 13300 |
| 2024-10-15 | 15.98 | $46.65 | 11600 |
| 2024-10-14 | 16.75 | $46.54 | 6811 |
| 2024-10-11 | 16.77 | $46.61 | 16526 |
| 2024-10-10 | 17.26 | $46.60 | 1400 |
| 2024-10-09 | 17.71 | $46.58 | 2415 |
| 2024-10-08 | 18.12 | $46.64 | 1846 |
| 2024-10-07 | 18.87 | $46.60 | 9748 |
| 2024-10-04 | 19.66 | $46.72 | 13300 |
| 2024-10-03 | 20.49 | $46.87 | 2530 |
| 2024-10-02 | 19.96 | $46.89 | 4222 |
| 2024-10-01 | 19.49 | $46.89 | 8300 |
| 2024-09-30 | 18.83 | $46.94 | 4200 |
| 2024-09-27 | 17.62 | $46.95 | 2200 |
| 2024-09-26 | 16.46 | $46.84 | 1640 |
| 2024-09-25 | 15.52 | $46.85 | 7425 |
| 2024-09-24 | 14.53 | $46.87 | 7014 |
| 2024-09-23 | 13.49 | $46.86 | 1300 |
| 2024-09-20 | 12.55 | $46.77 | 58129 |
| 2024-09-19 | 11.56 | $46.74 | 1300 |
| 2024-09-18 | 11.12 | $46.69 | 9400 |
| 2024-09-17 | 10.66 | $46.79 | 10000 |
| 2024-09-16 | 10.17 | $46.81 | 20600 |
| 2024-09-13 | 9.59 | $46.84 | 3312 |
| 2024-09-12 | 8.98 | $46.80 | 5533 |
| 2024-09-11 | 8.54 | $46.78 | 1400 |
| 2024-09-10 | 7.72 | $46.81 | 5200 |
| 2024-09-09 | 7.05 | $46.72 | 6628 |
| 2024-09-06 | 6.67 | $46.70 | 7900 |
| 2024-09-05 | 6.32 | $46.67 | 39300 |
| 2024-09-04 | 6.13 | $46.61 | 16800 |
| 2024-09-03 | 6.10 | $46.54 | 7400 |
| 2024-08-30 | 6.08 | $46.47 | 2700 |
| 2024-08-29 | 6.09 | $46.48 | 7600 |
| 2024-08-28 | 6.10 | $46.46 | 2303 |
| 2024-08-27 | 6.38 | $46.49 | 1800 |
| 2024-08-26 | 6.61 | $46.51 | 3900 |
| 2024-08-23 | 6.86 | $46.56 | 5018 |
| 2024-08-22 | 7.12 | $46.39 | 5300 |
| 2024-08-21 | 7.12 | $46.49 | 5400 |
| 2024-08-20 | 7.45 | $46.56 | 24032 |
| 2024-08-19 | 7.80 | $46.42 | 3230 |
| 2024-08-16 | 7.72 | $46.39 | 8100 |
| 2024-08-15 | 7.39 | $46.35 | 7200 |
| 2024-08-14 | 7.05 | $46.46 | 2100 |
| 2024-08-13 | 7.37 | $46.44 | 3600 |
| 2024-08-12 | 7.70 | $46.40 | 5500 |
| 2024-08-09 | 7.74 | $46.43 | 6000 |
| 2024-08-08 | 8.12 | $46.34 | 9100 |
| 2024-08-07 | 8.51 | $46.48 | 9040 |
| 2024-08-06 | 8.78 | $46.61 | 11618 |
| 2024-08-05 | 8.67 | $46.64 | 7800 |
| 2024-08-02 | 7.67 | $46.64 | 6400 |
| 2024-08-01 | 7.08 | $46.39 | 7200 |
| 2024-07-31 | 7.41 | $46.43 | 4400 |
| 2024-07-30 | 7.73 | $46.34 | 3126 |
| 2024-07-29 | 7.85 | $46.36 | 2000 |
| 2024-07-26 | 7.97 | $46.39 | 5919 |
| 2024-07-25 | 8.29 | $46.37 | 15800 |
| 2024-07-24 | 8.63 | $46.33 | 17900 |
| 2024-07-23 | 8.99 | $46.41 | 4800 |
| 2024-07-22 | 9.23 | $46.38 | 3500 |
| 2024-07-19 | 9.44 | $46.41 | 26500 |
| 2024-07-18 | 9.61 | $46.45 | 2238 |
| 2024-07-17 | 9.90 | $46.46 | 3435 |
| 2024-07-16 | 10.13 | $46.47 | 4000 |
| 2024-07-15 | 10.45 | $46.37 | 10206 |
| 2024-07-12 | 10.81 | $46.52 | 5542 |
| 2024-07-11 | 10.62 | $46.42 | 7204 |
| 2024-07-10 | 10.56 | $46.25 | 53225 |
| 2024-07-09 | 10.95 | $46.31 | 10147 |
| 2024-07-08 | 11.25 | $46.32 | 4900 |
| 2024-07-05 | 11.44 | $46.30 | 51809 |
| 2024-07-03 | 11.67 | $46.22 | 4900 |
| 2024-07-02 | 12.27 | $46.06 | 5622 |
| 2024-07-01 | 12.47 | $46.01 | 6039 |
| 2024-06-28 | 12.30 | $46.14 | 12810 |
| 2024-06-27 | 12.91 | $46.27 | 10700 |
| 2024-06-26 | 13.45 | $46.18 | 2733 |
| 2024-06-25 | 14.06 | $46.33 | 8300 |
| 2024-06-24 | 14.47 | $46.32 | 5621 |
| 2024-06-21 | 15.03 | $46.25 | 3100 |
| 2024-06-20 | 15.78 | $46.22 | 1900 |
| 2024-06-18 | 16.54 | $46.23 | 9000 |
| 2024-06-17 | 17.41 | $46.17 | 16200 |
| 2024-06-14 | 18.29 | $46.32 | 12526 |
| 2024-06-13 | 18.79 | $46.33 | 2243 |
| 2024-06-12 | 19.36 | $46.22 | 9824 |
| 2024-06-11 | 19.98 | $46.05 | 4746 |
| 2024-06-10 | 20.38 | $45.97 | 3300 |
| 2024-06-07 | 20.43 | $45.97 | 14100 |
| 2024-06-06 | 20.72 | $46.11 | 1700 |
| 2024-06-05 | 21.50 | $46.00 | 10304 |
| 2024-06-04 | 21.75 | $45.91 | 12800 |
| 2024-06-03 | 21.52 | $45.85 | 6100 |
| 2024-05-31 | 20.88 | $45.85 | 3400 |
| 2024-05-30 | 20.32 | $45.80 | 930 |
| 2024-05-29 | 19.10 | $45.75 | 4936 |
| 2024-05-28 | 17.76 | $45.86 | 7000 |
| 2024-05-24 | 16.61 | $45.89 | 4717 |
| 2024-05-23 | 15.40 | $45.91 | 2500 |
| 2024-05-22 | 14.26 | $46.00 | 5400 |
| 2024-05-21 | 13.38 | $46.17 | 8100 |
| 2024-05-20 | 12.74 | $46.21 | 9700 |
| 2024-05-17 | 12.47 | $46.27 | 3524 |
| 2024-05-16 | 12.48 | $46.37 | 3100 |
| 2024-05-15 | 12.85 | $46.41 | 20203 |
| 2024-05-14 | 13.24 | $46.34 | 4200 |
| 2024-05-13 | 13.74 | $46.36 | 2600 |
| 2024-05-10 | 14.28 | $46.33 | 3100 |
| 2024-05-09 | 14.92 | $46.37 | 3300 |
| 2024-05-08 | 15.42 | $46.37 | 3300 |
| 2024-05-07 | 16.07 | $46.36 | 4841 |
| 2024-05-06 | 16.75 | $46.22 | 2629 |
| 2024-05-03 | 17.37 | $46.21 | 4031 |
| 2024-05-02 | 17.85 | $46.11 | 8600 |
| 2024-05-01 | 17.76 | $46.05 | 2904 |
| 2024-04-30 | 17.35 | $46.11 | 1808 |
| 2024-04-29 | 17.31 | $46.16 | 15900 |
| 2024-04-26 | 17.37 | $46.12 | 3400 |
| 2024-04-25 | 17.28 | $46.00 | 10013 |
| 2024-04-24 | 17.08 | $46.18 | 3145 |
| 2024-04-23 | 17.46 | $46.22 | 3400 |
| 2024-04-22 | 18.02 | $46.20 | 4808 |
| 2024-04-19 | 18.47 | $46.22 | 3300 |
| 2024-04-18 | 18.94 | $46.17 | 5500 |
| 2024-04-17 | 19.07 | $46.25 | 3300 |
| 2024-04-16 | 19.20 | $46.11 | 3814 |
| 2024-04-15 | 18.69 | $46.11 | 9800 |
| 2024-04-12 | 18.22 | $46.19 | 5123 |
| 2024-04-11 | 17.96 | $46.08 | 4814 |
| 2024-04-10 | 16.74 | $46.01 | 15816 |
| 2024-04-09 | 15.39 | $46.26 | 9500 |
| 2024-04-08 | 14.71 | $46.21 | 1300 |
| 2024-04-05 | 13.60 | $46.19 | 3527 |
| 2024-04-04 | 12.43 | $46.28 | 3602 |
| 2024-04-03 | 11.29 | $46.17 | 4300 |
| 2024-04-02 | 9.78 | $46.22 | 18421 |
| 2024-04-01 | 8.58 | $46.36 | 10200 |
| 2024-03-28 | 7.71 | $46.57 | 6800 |
| 2024-03-27 | 7.91 | $46.64 | 11700 |
| 2024-03-26 | 8.13 | $46.57 | 3800 |
| 2024-03-25 | 8.17 | $46.61 | 3549 |
| 2024-03-22 | 8.58 | $46.63 | 7932 |
| 2024-03-21 | 9.01 | $46.60 | 8100 |
| 2024-03-20 | 9.27 | $46.60 | 3143 |
| 2024-03-19 | 9.59 | $46.61 | 2400 |
| 2024-03-18 | 9.82 | $46.60 | 5900 |
| 2024-03-15 | 10.06 | $46.60 | 1448 |
| 2024-03-14 | 10.45 | $46.60 | 4316 |
| 2024-03-13 | 10.87 | $46.68 | 807 |
| 2024-03-12 | 11.19 | $46.65 | 3700 |
| 2024-03-11 | 11.67 | $46.72 | 5700 |
| 2024-03-08 | 12.02 | $46.66 | 3300 |
| 2024-03-07 | 12.62 | $46.67 | 6700 |
| 2024-03-06 | 13.24 | $46.50 | 5500 |
| 2024-03-05 | 13.32 | $46.55 | 2504 |
| 2024-03-04 | 13.29 | $46.45 | 4600 |
| 2024-03-01 | 12.84 | $46.52 | 1347 |
| 2024-02-29 | 12.47 | $46.66 | 6924 |
| 2024-02-28 | 12.67 | $46.74 | 61800 |
| 2024-02-27 | 12.89 | $46.64 | 4521 |
| 2024-02-26 | 13.46 | $46.72 | 24424 |
| 2024-02-23 | 14.07 | $46.63 | 6000 |
| 2024-02-22 | 14.69 | $46.55 | 43900 |
| 2024-02-21 | 15.45 | $46.59 | 2400 |
| 2024-02-20 | 15.97 | $46.58 | 4838 |
| 2024-02-16 | 16.59 | $46.58 | 5314 |
| 2024-02-15 | 17.45 | $46.57 | 4200 |
| 2024-02-14 | 18.35 | $46.55 | 4147 |
| 2024-02-13 | 19.14 | $46.44 | 3300 |
| 2024-02-12 | 19.50 | $46.63 | 3300 |
| 2024-02-09 | 20.50 | $46.53 | 1341 |
| 2024-02-08 | 21.24 | $46.55 | 2824 |
| 2024-02-07 | 22.03 | $46.50 | 2900 |
| 2024-02-06 | 22.85 | $46.51 | 8400 |
| 2024-02-05 | 23.78 | $46.47 | 17900 |
| 2024-02-02 | 24.61 | $46.62 | 1900 |
| 2024-02-01 | 25.83 | $46.79 | 14836 |
| 2024-01-31 | 26.43 | $46.80 | 1810 |
| 2024-01-30 | 27.16 | $46.66 | 9848 |
| 2024-01-29 | 28.22 | $46.73 | 4118 |
| 2024-01-26 | 29.30 | $46.59 | 17100 |
| 2024-01-25 | 30.67 | $46.63 | 7001 |
| 2024-01-24 | 32.20 | $46.54 | 10346 |
| 2024-01-23 | 33.72 | $46.55 | 6941 |
| 2024-01-22 | 35.44 | $46.65 | 6500 |
| 2024-01-19 | 37.02 | $46.56 | 3800 |
| 2024-01-18 | 38.68 | $46.67 | 7600 |
| 2024-01-17 | 40.00 | $46.73 | 7323 |
| 2024-01-16 | 41.14 | $46.83 | 14500 |
| 2024-01-12 | 41.84 | $46.88 | 4706 |
| 2024-01-11 | 42.35 | $46.90 | 16500 |
| 2024-01-10 | 42.93 | $46.77 | 10900 |
| 2024-01-09 | 43.59 | $46.88 | 3300 |
| 2024-01-08 | 43.53 | $46.92 | 3100 |
| 2024-01-05 | 43.49 | $46.79 | 9149 |
| 2024-01-04 | 43.51 | $46.83 | 8000 |
| 2024-01-03 | 43.62 | $46.92 | 5540 |
| 2024-01-02 | 43.73 | $46.83 | 13211 |
| 2023-12-29 | 43.76 | $46.88 | 8700 |
| 2023-12-28 | 43.49 | $46.81 | 18200 |
| 2023-12-27 | 43.34 | $46.90 | 12501 |
| 2023-12-26 | 42.83 | $46.81 | 11036 |
| 2023-12-22 | 42.46 | $46.72 | 26500 |
| 2023-12-21 | 42.07 | $46.79 | 13706 |
| 2023-12-20 | 41.46 | $46.83 | 3843 |
| 2023-12-19 | 40.82 | $46.72 | 23100 |
| 2023-12-18 | 40.21 | $46.70 | 2300 |
| 2023-12-15 | 39.65 | $46.62 | 19948 |
| 2023-12-14 | 38.99 | $46.65 | 16026 |
| 2023-12-13 | 38.41 | $46.54 | 8816 |
| 2023-12-12 | 37.98 | $46.37 | 8600 |
| 2023-12-11 | 37.66 | $46.33 | 8600 |
| 2023-12-08 | 37.40 | $46.29 | 16100 |
| 2023-12-07 | 37.13 | $46.45 | 5814 |
| 2023-12-06 | 36.37 | $46.44 | 41625 |
| 2023-12-05 | 35.59 | $46.32 | 15000 |
| 2023-12-04 | 34.83 | $46.21 | 14333 |
| 2023-12-01 | 34.20 | $46.26 | 13600 |
| 2023-11-30 | 33.48 | $46.13 | 5500 |
| 2023-11-29 | 32.60 | $46.22 | 11500 |
| 2023-11-28 | 31.81 | $45.88 | 16400 |
| 2023-11-27 | 31.33 | $45.80 | 9907 |
| 2023-11-24 | 30.93 | $45.68 | 5344 |
| 2023-11-22 | 30.64 | $45.72 | 2700 |
| 2023-11-21 | 30.29 | $45.70 | 203419 |
| 2023-11-20 | 29.91 | $45.62 | 13400 |
| 2023-11-17 | 29.84 | $45.44 | 23600 |
| 2023-11-16 | 30.03 | $45.46 | 158819 |
| 2023-11-15 | 29.87 | $45.23 | 16007 |
| 2023-11-14 | 30.10 | $45.26 | 9200 |
| 2023-11-13 | 30.21 | $44.90 | 15100 |
| 2023-11-10 | 30.85 | $44.99 | 254517 |
| 2023-11-09 | 31.51 | $44.76 | 9746 |
| 2023-11-08 | 32.65 | $44.71 | 14100 |
| 2023-11-07 | 34.02 | $44.67 | 21401 |
| 2023-11-06 | 35.72 | $44.44 | 15400 |
| 2023-11-03 | 37.15 | $44.39 | 24711 |
| 2023-11-02 | 38.85 | $44.08 | 12200 |
| 2023-11-01 | 39.75 | $43.75 | 69300 |
| 2023-10-31 | 39.51 | $43.56 | 4540 |
| 2023-10-30 | 38.90 | $43.66 | 3600 |
| 2023-10-27 | 38.39 | $43.72 | 9015 |
| 2023-10-26 | 37.90 | $43.75 | 12300 |
| 2023-10-25 | 37.37 | $43.64 | 13300 |
| 2023-10-24 | 36.83 | $43.79 | 905 |
| 2023-10-23 | 36.41 | $43.76 | 56119 |
| 2023-10-20 | 35.97 | $43.79 | 27809 |
| 2023-10-19 | 35.57 | $43.68 | 15947 |
| 2023-10-18 | 35.15 | $43.97 | 90525 |
| 2023-10-17 | 34.90 | $44.12 | 13915 |
| 2023-10-16 | 34.78 | $44.35 | 1845 |
| 2023-10-13 | 35.11 | $44.55 | 3433 |
| 2023-10-12 | 35.91 | $44.43 | 4800 |
| 2023-10-11 | 36.57 | $44.49 | 11300 |
| 2023-10-10 | 37.36 | $44.19 | 2200 |
| 2023-10-09 | 36.90 | $44.07 | 11800 |
| 2023-10-06 | 36.04 | $43.79 | 3442 |
| 2023-10-05 | 34.25 | $44.09 | 7535 |
| 2023-10-04 | 32.66 | $43.97 | 24225 |
| 2023-10-03 | 30.79 | $43.96 | 13300 |
| 2023-10-02 | 28.84 | $44.14 | 14111 |
| 2023-09-29 | 26.95 | $44.39 | 8807 |
| 2023-09-28 | 25.29 | $44.33 | 6400 |
| 2023-09-27 | 23.43 | $44.54 | 12300 |
| 2023-09-26 | 21.76 | $44.63 | 4300 |
| 2023-09-25 | 20.10 | $44.77 | 16442 |
| 2023-09-22 | 18.54 | $45.02 | 8941 |
| 2023-09-21 | 17.51 | $45.08 | 3141 |
| 2023-09-20 | 16.52 | $45.34 | 215400 |
| 2023-09-19 | 16.32 | $45.36 | 11908 |
| 2023-09-18 | 16.11 | $45.42 | 2400 |
| 2023-09-15 | 16.10 | $45.40 | 4920 |
| 2023-09-14 | 15.83 | $45.40 | 1235 |
| 2023-09-13 | 15.73 | $45.55 | 10100 |
| 2023-09-12 | 16.06 | $45.49 | 2300 |
| 2023-09-11 | 16.06 | $45.50 | 3300 |
| 2023-09-08 | 16.26 | $45.53 | 3500 |
| 2023-09-07 | 16.46 | $45.47 | 2800 |
| 2023-09-06 | 16.44 | $45.53 | 2600 |
| 2023-09-05 | 16.41 | $45.52 | 3800 |
| 2023-09-01 | 16.54 | $45.55 | 2810 |
| 2023-08-31 | 16.76 | $45.69 | 1700 |
| 2023-08-30 | 17.48 | $45.63 | 1600 |
| 2023-08-29 | 17.95 | $45.69 | 10205 |
| 2023-08-28 | 18.44 | $45.61 | 7327 |
| 2023-08-25 | 18.43 | $45.54 | 4324 |
| 2023-08-24 | 18.18 | $45.52 | 1533 |
| 2023-08-23 | 17.92 | $45.61 | 11400 |
| 2023-08-22 | 17.65 | $45.50 | 13935 |
| 2023-08-21 | 16.81 | $45.50 | 22700 |
| 2023-08-18 | 15.79 | $45.66 | 8111 |
| 2023-08-17 | 15.22 | $45.69 | 28500 |
| 2023-08-16 | 14.66 | $45.80 | 3900 |
| 2023-08-15 | 14.40 | $45.87 | 3000 |
| 2023-08-14 | 14.34 | $45.91 | 2612 |
| 2023-08-11 | 14.34 | $45.84 | 3100 |
| 2023-08-10 | 14.13 | $45.90 | 2500 |
| 2023-08-09 | 14.28 | $45.93 | 2200 |
| 2023-08-08 | 14.36 | $45.84 | 5339 |
| 2023-08-07 | 14.07 | $45.78 | 9000 |
| 2023-08-04 | 13.54 | $45.88 | 17200 |
| 2023-08-03 | 13.07 | $45.71 | 43931 |
| 2023-08-02 | 12.05 | $45.94 | 10400 |
| 2023-08-01 | 11.47 | $46.08 | 9600 |
| 2023-07-31 | 11.44 | $46.23 | 13549 |
| 2023-07-28 | 12.02 | $46.32 | 3245 |
| 2023-07-27 | 12.26 | $46.33 | 6500 |
| 2023-07-26 | 12.51 | $46.46 | 10300 |
| 2023-07-25 | 12.22 | $46.42 | 15032 |
| 2023-07-24 | 11.99 | $46.35 | 8900 |
| 2023-07-21 | 11.21 | $46.33 | 3947 |
| 2023-07-20 | 10.49 | $46.30 | 1400 |
| 2023-07-19 | 9.90 | $46.37 | 16600 |
| 2023-07-18 | 9.17 | $46.23 | 3630 |
| 2023-07-17 | 8.86 | $46.18 | 3800 |
| 2023-07-14 | 8.64 | $46.14 | 6626 |
| 2023-07-13 | 8.56 | $46.21 | 3333 |
| 2023-07-12 | 8.48 | $46.05 | 4500 |
| 2023-07-11 | 8.77 | $45.93 | 6718 |
| 2023-07-10 | 8.72 | $45.93 | 3135 |
| 2023-07-07 | 8.75 | $45.94 | 10220 |
| 2023-07-06 | 8.77 | $45.96 | 8418 |
| 2023-07-05 | 8.67 | $46.05 | 6148 |
| 2023-07-03 | 9.05 | $46.03 | 1000 |
| 2023-06-30 | 9.33 | $46.14 | 10044 |
| 2023-06-29 | 9.74 | $46.06 | 6746 |
| 2023-06-28 | 10.09 | $46.24 | 9142 |
| 2023-06-27 | 10.23 | $46.17 | 8700 |
| 2023-06-26 | 10.54 | $46.18 | 3200 |
| 2023-06-23 | 10.78 | $46.24 | 2701 |
| 2023-06-22 | 10.77 | $46.07 | 1608 |
| 2023-06-21 | 11.22 | $46.19 | 3630 |
| 2023-06-20 | 11.43 | $46.18 | 8500 |
| 2023-06-16 | 11.65 | $46.12 | 1729 |
| 2023-06-15 | 12.10 | $46.11 | 5900 |
| 2023-06-14 | 12.58 | $46.01 | 18600 |
| 2023-06-13 | 13.06 | $45.94 | 900 |
| 2023-06-12 | 13.53 | $45.98 | 2600 |
| 2023-06-09 | 13.83 | $45.96 | 223 |
| 2023-06-08 | 14.28 | $46.01 | 1228 |
| 2023-06-07 | 14.82 | $45.95 | 3235 |
| 2023-06-06 | 15.39 | $46.00 | 4000 |
| 2023-06-05 | 15.86 | $45.94 | 541 |
| 2023-06-02 | 16.08 | $45.81 | 3604 |
| 2023-06-01 | 15.99 | $45.93 | 3927 |
| 2023-05-31 | 16.22 | $45.97 | 25300 |
| 2023-05-30 | 16.47 | $45.84 | 4413 |
| 2023-05-26 | 16.38 | $45.70 | 4505 |
| 2023-05-25 | 15.64 | $45.60 | 26400 |
| 2023-05-24 | 14.53 | $45.54 | 2548 |
| 2023-05-23 | 13.23 | $45.64 | 1900 |
| 2023-05-22 | 12.11 | $45.75 | 9603 |
| 2023-05-19 | 11.13 | $45.78 | 7540 |
| 2023-05-18 | 10.15 | $45.97 | 3722 |
| 2023-05-17 | 9.51 | $46.22 | 5400 |
| 2023-05-16 | 9.67 | $46.26 | 428 |
| 2023-05-15 | 9.94 | $46.32 | 14510 |
| 2023-05-12 | 10.42 | $46.35 | 4110 |
| 2023-05-11 | 10.87 | $46.42 | 431 |
| 2023-05-10 | 11.10 | $46.44 | 8900 |
| 2023-05-09 | 11.35 | $46.38 | 906 |
| 2023-05-08 | 11.85 | $46.37 | 1400 |
| 2023-05-05 | 12.41 | $46.42 | 4333 |
| 2023-05-04 | 13.03 | $46.40 | 5043 |
| 2023-05-03 | 13.63 | $46.36 | 13702 |
| 2023-05-02 | 14.27 | $46.32 | 11400 |
| 2023-05-01 | 14.77 | $46.15 | 11524 |
| 2023-04-28 | 15.06 | $46.39 | 18744 |
| 2023-04-27 | 15.74 | $46.25 | 4028 |
| 2023-04-26 | 16.45 | $46.33 | 6300 |
| 2023-04-25 | 17.26 | $46.45 | 3000 |
| 2023-04-24 | 17.85 | $46.32 | 8900 |
| 2023-04-21 | 18.62 | $46.21 | 4623 |
| 2023-04-20 | 19.18 | $46.27 | 3200 |
| 2023-04-19 | 20.08 | $46.26 | 5837 |
| 2023-04-18 | 20.94 | $46.39 | 7602 |
| 2023-04-17 | 21.83 | $46.65 | 401 |
| 2023-04-14 | 21.79 | $46.69 | 12500 |
| 2023-04-13 | 21.62 | $46.80 | 11200 |
| 2023-04-12 | 20.98 | $46.87 | 9512 |
| 2023-04-11 | 20.42 | $46.78 | 2102 |
| 2023-04-10 | 20.03 | $46.71 | 7748 |
| 2023-04-06 | 19.69 | $46.72 | 5614 |
| 2023-04-05 | 19.33 | $46.70 | 8900 |
| 2023-04-04 | 18.91 | $46.62 | 20800 |
| 2023-04-03 | 18.82 | $46.51 | 4200 |
| 2023-03-31 | 18.99 | $46.59 | 14821 |
| 2023-03-30 | 19.17 | $46.53 | 8700 |
| 2023-03-29 | 19.48 | $46.44 | 4238 |
| 2023-03-28 | 20.01 | $46.39 | 7000 |
| 2023-03-27 | 20.63 | $46.33 | 16615 |
| 2023-03-24 | 21.40 | $46.41 | 5800 |
| 2023-03-23 | 21.84 | $46.35 | 15400 |
| 2023-03-22 | 22.40 | $46.35 | 5030 |
| 2023-03-21 | 23.09 | $46.10 | 5800 |
| 2023-03-20 | 24.30 | $46.19 | 15145 |
| 2023-03-17 | 25.33 | $46.41 | 7500 |
| 2023-03-16 | 25.88 | $46.20 | 3600 |
| 2023-03-15 | 26.62 | $46.30 | 38319 |
| 2023-03-14 | 27.10 | $46.02 | 3800 |
| 2023-03-13 | 28.36 | $46.09 | 23535 |
| 2023-03-10 | 29.38 | $45.96 | 3311 |
| 2023-03-09 | 30.92 | $45.77 | 4900 |
| 2023-03-08 | 31.56 | $45.61 | 38123 |
| 2023-03-07 | 31.78 | $45.64 | 1900 |
| 2023-03-06 | 31.96 | $45.63 | 28925 |
| 2023-03-03 | 32.23 | $45.63 | 5314 |
| 2023-03-02 | 32.21 | $45.53 | 6749 |
| 2023-03-01 | 31.90 | $45.53 | 22035 |
| 2023-02-28 | 31.75 | $45.78 | 8703 |
| 2023-02-27 | 32.10 | $45.74 | 35400 |
| 2023-02-24 | 32.47 | $45.71 | 32901 |
| 2023-02-23 | 32.61 | $45.86 | 22000 |
| 2023-02-22 | 33.02 | $45.79 | 29100 |
| 2023-02-21 | 33.16 | $45.76 | 18524 |
| 2023-02-17 | 33.30 | $45.96 | 31800 |
| 2023-02-16 | 33.87 | $46.11 | 17235 |
| 2023-02-15 | 34.94 | $46.35 | 43317 |
| 2023-02-14 | 36.74 | $46.53 | 1300 |
| 2023-02-13 | 37.87 | $46.64 | 8942 |
| 2023-02-10 | 38.56 | $46.61 | 10800 |
| 2023-02-09 | 39.31 | $46.66 | 10100 |
| 2023-02-08 | 40.06 | $46.66 | 6636 |
| 2023-02-07 | 41.02 | $46.67 | 48839 |
| 2023-02-06 | 42.03 | $46.71 | 40717 |
| 2023-02-03 | 42.97 | $46.83 | 2846 |
| 2023-02-02 | 43.22 | $46.98 | 11329 |
| 2023-02-01 | 42.77 | $46.98 | 15209 |
| 2023-01-31 | 42.40 | $46.89 | 22013 |
| 2023-01-30 | 42.16 | $46.83 | 14240 |
| 2023-01-27 | 42.03 | $46.83 | 4816 |
| 2023-01-26 | 41.84 | $46.88 | 38415 |
| 2023-01-25 | 41.30 | $46.91 | 39700 |
| 2023-01-24 | 40.74 | $46.88 | 40549 |
| 2023-01-23 | 40.31 | $46.85 | 12200 |
| 2023-01-20 | 39.58 | $46.88 | 5900 |
| 2023-01-19 | 38.72 | $46.91 | 7900 |
| 2023-01-18 | 37.59 | $46.92 | 6806 |
| 2023-01-17 | 36.44 | $46.75 | 17140 |
| 2023-01-13 | 35.50 | $46.63 | 2000 |
| 2023-01-12 | 34.59 | $46.69 | 35708 |
| 2023-01-11 | 33.64 | $46.51 | 18700 |
| 2023-01-10 | 32.94 | $46.39 | 13204 |
| 2023-01-09 | 32.42 | $46.36 | 3700 |
| 2023-01-06 | 31.90 | $46.27 | 67343 |
| 2023-01-05 | 31.58 | $46.05 | 3700 |
| 2023-01-04 | 31.66 | $46.02 | 11400 |
| 2023-01-03 | 31.84 | $45.84 | 6400 |
| 2022-12-30 | 32.45 | $45.73 | 30548 |
| 2022-12-29 | 33.43 | $45.74 | 71400 |
| 2022-12-28 | 34.49 | $45.77 | 41100 |
| 2022-12-27 | 35.53 | $45.74 | 3149 |
| 2022-12-23 | 36.87 | $45.83 | 14200 |
| 2022-12-22 | 37.92 | $45.85 | 4700 |
| 2022-12-21 | 38.89 | $45.86 | 8807 |
| 2022-12-20 | 39.92 | $45.93 | 8000 |
| 2022-12-19 | 40.69 | $46.02 | 7433 |
| 2022-12-16 | 41.28 | $46.10 | 20206 |
| 2022-12-15 | 41.39 | $46.20 | 22900 |
| 2022-12-14 | 41.32 | $46.20 | 5800 |
| 2022-12-13 | 41.24 | $46.20 | 11000 |
| 2022-12-12 | 40.80 | $46.07 | 6600 |
| 2022-12-09 | 40.57 | $46.10 | 1844 |
| 2022-12-08 | 40.15 | $46.16 | 19900 |
| 2022-12-07 | 39.57 | $46.18 | 35800 |
| 2022-12-06 | 38.73 | $46.10 | 76136 |
| 2022-12-05 | 37.95 | $46.04 | 7749 |
| 2022-12-02 | 37.24 | $46.04 | 2600 |
| 2022-12-01 | 36.50 | $46.03 | 23100 |
| 2022-11-30 | 35.75 | $45.98 | 30246 |
| 2022-11-29 | 35.05 | $45.81 | 100 |
| 2022-11-28 | 34.56 | $45.68 | 100 |
| 2022-11-25 | 34.23 | $45.65 | 542 |
| 2022-11-23 | 33.88 | $45.66 | 4000 |
| 2022-11-22 | 33.48 | $45.53 | 1900 |
| 2022-11-21 | 33.29 | $45.40 | 1100 |
| 2022-11-18 | 33.28 | $45.36 | 12535 |
| 2022-11-17 | 33.25 | $45.37 | 4744 |
| 2022-11-16 | 33.31 | $45.23 | 41645 |
| 2022-11-15 | 33.61 | $44.91 | 2800 |
| 2022-11-14 | 34.54 | $44.72 | 9900 |
| 2022-11-11 | 35.64 | $44.78 | 35100 |
| 2022-11-10 | 36.65 | $44.73 | 12400 |
| 2022-11-09 | 37.91 | $44.15 | 1400 |
| 2022-11-08 | 38.98 | $44.09 | 3837 |
| 2022-11-07 | 39.89 | $43.93 | 31400 |
| 2022-11-04 | 40.43 | $43.94 | 1200 |
| 2022-11-03 | 41.06 | $43.93 | 2300 |
| 2022-11-02 | 41.61 | $44.01 | 17200 |
| 2022-11-01 | 42.35 | $43.92 | 600 |
| 2022-10-31 | 42.35 | $43.81 | 3549 |
| 2022-10-28 | 42.14 | $43.80 | 4509 |
| 2022-10-27 | 41.61 | $43.85 | 14149 |
| 2022-10-26 | 41.13 | $43.85 | 20300 |
| 2022-10-25 | 40.53 | $43.78 | 12500 |
| 2022-10-24 | 39.91 | $43.84 | 15335 |
| 2022-10-21 | 39.33 | $44.04 | 1107 |
| 2022-10-20 | 39.00 | $44.29 | 5528 |
| 2022-10-19 | 39.04 | $44.39 | 300 |
| 2022-10-18 | 39.27 | $44.51 | 1739 |
| 2022-10-17 | 39.72 | $44.45 | 12439 |
| 2022-10-14 | 40.15 | $44.43 | 535 |
| 2022-10-13 | 40.20 | $44.46 | 3800 |
| 2022-10-12 | 40.25 | $44.60 | 2800 |
| 2022-10-11 | 40.92 | $44.52 | 400 |
| 2022-10-10 | 41.43 | $44.46 | 540 |
| 2022-10-07 | 41.49 | $44.47 | 5600 |
| 2022-10-06 | 41.74 | $44.49 | 1243 |
| 2022-10-05 | 41.96 | $44.46 | 200 |
| 2022-10-04 | 42.19 | $44.48 | 18500 |
| 2022-10-03 | 42.43 | $44.22 | 37248 |
| 2022-09-30 | 41.85 | $44.02 | 18631 |
| 2022-09-29 | 40.57 | $44.13 | 23600 |
| 2022-09-28 | 39.33 | $44.17 | 9537 |
| 2022-09-27 | 38.04 | $44.13 | 22900 |
| 2022-09-26 | 36.50 | $44.25 | 19405 |
| 2022-09-23 | 35.02 | $44.53 | 8014 |
| 2022-09-22 | 33.73 | $44.63 | 9800 |
| 2022-09-21 | 32.52 | $44.83 | 23225 |
| 2022-09-20 | 31.42 | $44.84 | 800 |
| 2022-09-19 | 30.38 | $45.06 | 3617 |
| 2022-09-16 | 29.57 | $45.15 | 3000 |
| 2022-09-15 | 28.92 | $45.13 | 1800 |
| 2022-09-14 | 28.23 | $45.19 | 35417 |
| 2022-09-13 | 27.54 | $45.26 | 5300 |
| 2022-09-12 | 27.01 | $45.45 | 9043 |
| 2022-09-09 | 26.83 | $45.39 | 6700 |
| 2022-09-08 | 26.26 | $45.34 | 16027 |
| 2022-09-07 | 25.54 | $45.39 | 19900 |
| 2022-09-06 | 24.91 | $45.39 | 4639 |
| 2022-09-02 | 24.24 | $45.57 | 14900 |
| 2022-09-01 | 23.73 | $45.45 | 35600 |
| 2022-08-31 | 22.95 | $45.64 | 22900 |
| 2022-08-30 | 22.58 | $45.69 | 6203 |
| 2022-08-29 | 22.25 | $45.76 | 3800 |
| 2022-08-26 | 22.14 | $45.83 | 31806 |
| 2022-08-25 | 22.18 | $45.94 | 4700 |
| 2022-08-24 | 22.49 | $45.94 | 4916 |
| 2022-08-23 | 22.82 | $46.01 | 3305 |
| 2022-08-22 | 23.34 | $46.06 | 6013 |
| 2022-08-19 | 24.02 | $46.17 | 10145 |
| 2022-08-18 | 25.03 | $46.34 | 8843 |
| 2022-08-17 | 26.22 | $46.36 | 1600 |
| 2022-08-16 | 27.28 | $46.61 | 700 |
| 2022-08-15 | 27.57 | $46.69 | 3900 |
| 2022-08-12 | 27.57 | $46.69 | 100 |
| 2022-08-11 | 27.66 | $46.57 | 10200 |
| 2022-08-10 | 27.93 | $46.66 | 24500 |
| 2022-08-09 | 28.00 | $46.65 | 1500 |
| 2022-08-08 | 28.46 | $46.70 | 16100 |
| 2022-08-05 | 28.79 | $46.59 | 27600 |
| 2022-08-04 | 29.43 | $46.77 | 100 |
| 2022-08-03 | 29.05 | $46.74 | 7100 |
| 2022-08-02 | 28.70 | $46.65 | 13400 |
| 2022-08-01 | 28.30 | $46.75 | 2800 |
| 2022-07-29 | 27.67 | $46.70 | 2248 |
| 2022-07-28 | 27.06 | $46.64 | 23823 |
| 2022-07-27 | 26.52 | $46.48 | 22400 |
| 2022-07-26 | 26.31 | $46.34 | 1900 |
| 2022-07-25 | 26.31 | $46.27 | 7700 |
| 2022-07-22 | 26.43 | $46.38 | 11335 |
| 2022-07-21 | 25.94 | $46.24 | 300 |
| 2022-07-20 | 25.81 | $46.12 | 1900 |
| 2022-07-19 | 25.68 | $46.08 | 3247 |
| 2022-07-18 | 25.85 | $46.12 | 3430 |
| 2022-07-15 | 25.88 | $46.16 | 1500 |
| 2022-07-14 | 25.92 | $46.13 | 11447 |
| 2022-07-13 | 26.08 | $46.06 | 300 |
| 2022-07-12 | 26.26 | $46.13 | 11838 |
| 2022-07-11 | 26.28 | $46.00 | 145 |
| 2022-07-08 | 26.63 | $45.87 | 1043 |
| 2022-07-07 | 27.29 | $45.89 | 1420 |
| 2022-07-06 | 27.89 | $45.87 | 13400 |
| 2022-07-05 | 28.52 | $45.85 | 900 |
| 2022-07-01 | 29.67 | $45.75 | 11700 |
| 2022-06-30 | 30.90 | $45.66 | 528 |
| 2022-06-29 | 32.51 | $45.51 | 11200 |
| 2022-06-28 | 33.68 | $45.33 | 4500 |
| 2022-06-27 | 34.42 | $45.36 | 3037 |
| 2022-06-24 | 35.33 | $45.42 | 1000 |
| 2022-06-23 | 36.43 | $45.37 | 521 |
| 2022-06-22 | 37.36 | $45.28 | 6435 |
| 2022-06-21 | 38.32 | $45.14 | 1900 |
| 2022-06-17 | 38.96 | $45.21 | 2811 |
| 2022-06-16 | 39.50 | $45.18 | 12416 |
| 2022-06-15 | 40.05 | $45.19 | 31600 |
| 2022-06-14 | 40.67 | $45.11 | 600 |
| 2022-06-13 | 41.03 | $45.15 | 21142 |
| 2022-06-10 | 41.45 | $45.88 | 1700 |
| 2022-06-09 | 43.34 | $46.08 | 1124 |
| 2022-06-08 | 45.42 | $46.22 | 1645 |
| 2022-06-07 | 47.05 | $46.26 | 10140 |
| 2022-06-06 | 48.73 | $46.29 | 9000 |
| 2022-06-03 | 50.33 | $46.33 | 700 |
| 2022-06-02 | 51.91 | $46.34 | 8911 |
| 2022-06-01 | 53.57 | $46.27 | 13917 |
| 2022-05-31 | 55.37 | $46.29 | 13520 |
| 2022-05-27 | 57.25 | $46.30 | 3000 |
| 2022-05-26 | 59.10 | $46.09 | 700 |
| 2022-05-25 | 61.45 | $45.82 | 800 |
| 2022-05-24 | 64.55 | $45.49 | 9223 |
| 2022-05-23 | 67.08 | $45.16 | 23724 |
| 2022-05-20 | 68.20 | $45.11 | 5009 |
| 2022-05-19 | 69.10 | $44.92 | 100 |
| 2022-05-18 | 68.93 | $44.79 | 7837 |
| 2022-05-17 | 68.48 | $44.85 | 1632 |
| 2022-05-16 | 68.07 | $45.00 | 1610 |
| 2022-05-13 | 67.77 | $44.99 | 3700 |
| 2022-05-12 | 67.39 | $45.09 | 14800 |
| 2022-05-11 | 67.06 | $45.09 | 5900 |
| 2022-05-10 | 66.53 | $45.13 | 7142 |
| 2022-05-09 | 66.00 | $45.27 | 42500 |
| 2022-05-06 | 65.52 | $45.24 | 13900 |
| 2022-05-05 | 64.82 | $45.41 | 36133 |
| 2022-05-04 | 64.09 | $45.52 | 64805 |
| 2022-05-03 | 63.48 | $45.49 | 3700 |
| 2022-05-02 | 62.90 | $45.48 | 36300 |
| 2022-04-29 | 62.10 | $45.61 | 5108 |
| 2022-04-28 | 61.38 | $45.63 | 1021 |
| 2022-04-27 | 60.62 | $45.69 | 27533 |
| 2022-04-26 | 59.87 | $45.74 | 65013 |
| 2022-04-25 | 59.09 | $45.73 | 2803 |
| 2022-04-22 | 58.33 | $45.77 | 11245 |
| 2022-04-21 | 57.52 | $45.81 | 42415 |
| 2022-04-20 | 56.72 | $45.86 | 5600 |
| 2022-04-19 | 55.93 | $45.78 | 6648 |
| 2022-04-18 | 55.08 | $46.03 | 29014 |
| 2022-04-14 | 54.42 | $46.11 | 500 |
| 2022-04-13 | 53.81 | $46.25 | 31912 |
| 2022-04-12 | 53.31 | $46.30 | 28500 |
| 2022-04-11 | 52.85 | $46.32 | 300 |
| 2022-04-08 | 52.39 | $46.42 | 58637 |
| 2022-04-07 | 52.03 | $46.51 | 18900 |
| 2022-04-06 | 51.69 | $46.60 | 3040 |
| 2022-04-05 | 51.45 | $46.76 | 1200 |
| 2022-04-04 | 51.41 | $46.92 | 723 |
| 2022-04-01 | 51.69 | $46.86 | 200 |
| 2022-03-31 | 51.74 | $46.89 | 7030 |
| 2022-03-30 | 51.81 | $46.89 | 6200 |
| 2022-03-29 | 51.57 | $46.79 | 1141 |
| 2022-03-28 | 50.87 | $46.82 | 3700 |
| 2022-03-25 | 50.15 | $46.87 | 4000 |
| 2022-03-24 | 49.10 | $47.01 | 9833 |
| 2022-03-23 | 48.16 | $47.15 | 300 |
| 2022-03-22 | 47.31 | $47.19 | 10300 |
| 2022-03-21 | 46.45 | $47.29 | 1000 |
| 2022-03-18 | 45.66 | $47.53 | 2640 |
| 2022-03-17 | 45.06 | $47.46 | 701 |
| 2022-03-16 | 44.13 | $47.37 | 33200 |
| 2022-03-15 | 42.96 | $47.36 | 14222 |
| 2022-03-14 | 41.77 | $47.47 | 7442 |
| 2022-03-11 | 40.68 | $47.78 | 11234 |
| 2022-03-10 | 39.80 | $47.90 | 700 |
| 2022-03-09 | 39.20 | $48.01 | 4248 |
| 2022-03-08 | 38.71 | $48.05 | 3000 |
| 2022-03-07 | 38.34 | $48.26 | 23700 |
| 2022-03-04 | 38.41 | $48.36 | 10300 |
| 2022-03-03 | 38.72 | $48.35 | 9636 |
| 2022-03-02 | 38.94 | $48.38 | 1038 |
| 2022-03-01 | 39.30 | $48.51 | 1014 |
| 2022-02-28 | 39.86 | $48.44 | 1100 |
| 2022-02-25 | 40.21 | $48.39 | 3429 |
| 2022-02-24 | 40.16 | $48.41 | 17500 |
| 2022-02-23 | 40.40 | $48.32 | 8840 |
| 2022-02-22 | 39.71 | $48.34 | 5319 |
| 2022-02-18 | 38.99 | $48.35 | 100 |
| 2022-02-17 | 38.35 | $48.32 | 3600 |
| 2022-02-16 | 37.49 | $48.23 | 3937 |
| 2022-02-15 | 36.28 | $48.24 | 1100 |
| 2022-02-14 | 35.08 | $48.27 | 5900 |
| 2022-02-11 | 33.85 | $48.39 | 70844 |
| 2022-02-10 | 32.74 | $48.49 | 2200 |
| 2022-02-09 | 31.75 | $48.70 | 214 |
| 2022-02-08 | 31.15 | $48.73 | 2700 |
| 2022-02-07 | 30.59 | $48.84 | 2945 |
| 2022-02-04 | 30.28 | $48.82 | 646 |
| 2022-02-03 | 29.90 | $48.89 | 19323 |
| 2022-02-02 | 29.50 | $48.88 | 8400 |
| 2022-02-01 | 29.17 | $48.75 | 3240 |
| 2022-01-31 | 28.23 | $48.67 | 2424 |
| 2022-01-28 | 26.71 | $48.75 | 410 |
| 2022-01-27 | 25.25 | $48.91 | 1329 |
| 2022-01-26 | 24.03 | $48.96 | 1503 |
| 2022-01-25 | 22.86 | $49.16 | 6400 |
| 2022-01-24 | 22.15 | $49.25 | 736 |
| 2022-01-21 | 21.69 | $49.35 | 5300 |
| 2022-01-20 | 21.57 | $49.44 | 1800 |
| 2022-01-19 | 21.64 | $49.49 | 6400 |
| 2022-01-18 | 21.92 | $49.49 | 1500 |
| 2022-01-14 | 22.39 | $49.56 | 500 |
| 2022-01-13 | 23.20 | $49.65 | 8538 |
| 2022-01-12 | 24.40 | $49.62 | 88800 |
| 2022-01-11 | 25.66 | $49.60 | 345 |
| 2022-01-10 | 25.43 | $49.63 | 2900 |
| 2022-01-07 | 25.36 | $49.78 | 6100 |
| 2022-01-06 | 25.94 | $49.84 | 4009 |
| 2022-01-05 | 27.04 | $49.87 | 4937 |
| 2022-01-04 | 28.41 | $49.95 | 2824 |
| 2022-01-03 | 29.44 | $49.95 | 2630 |
| 2021-12-31 | 30.45 | $49.99 | 4015 |
| 2021-12-30 | 31.36 | $50.02 | 3200 |
| 2021-12-29 | 31.91 | $49.98 | 2121 |
| 2021-12-28 | 32.66 | $50.00 | 22329 |
| 2021-12-27 | 33.45 | $50.00 | 1300 |
| 2021-12-23 | 33.97 | $50.03 | 2432 |
| 2021-12-22 | 34.36 | $50.02 | 1300 |
| 2021-12-21 | 34.85 | $49.96 | 3013 |
| 2021-12-20 | 35.67 | $50.00 | 700 |
| 2021-12-17 | 36.05 | $50.01 | 4600 |
| 2021-12-16 | 36.46 | $50.03 | 12409 |
| 2021-12-15 | 36.89 | $50.01 | 1728 |
| 2021-12-14 | 37.42 | $50.04 | 3547 |
| 2021-12-13 | 37.61 | $50.05 | 600 |
| 2021-12-10 | 37.82 | $50.01 | 3014 |
| 2021-12-09 | 38.07 | $49.94 | 1111 |
| 2021-12-08 | 38.62 | $49.94 | 1100 |
| 2021-12-07 | 39.20 | $49.94 | 200 |
| 2021-12-06 | 39.96 | $49.97 | 8200 |
| 2021-12-03 | 40.58 | $50.02 | 1446 |
| 2021-12-02 | 40.91 | $49.98 | 10030 |
| 2021-12-01 | 41.45 | $50.05 | 900 |
| 2021-11-30 | 41.63 | $49.98 | 319 |
| 2021-11-29 | 42.08 | $49.95 | 500 |
| 2021-11-26 | 42.58 | $49.97 | 2300 |
| 2021-11-24 | 43.04 | $49.83 | 600 |
| 2021-11-23 | 43.96 | $49.81 | 4100 |
| 2021-11-22 | 44.93 | $49.85 | 8716 |
| 2021-11-19 | 45.65 | $49.87 | 400 |
| 2021-11-18 | 46.29 | $49.84 | 200 |
| 2021-11-17 | 47.24 | $49.83 | 3900 |
| 2021-11-16 | 48.25 | $49.81 | 705 |
| 2021-11-15 | 49.30 | $49.89 | 300 |
| 2021-11-12 | 50.15 | $49.91 | 100 |
| 2021-11-11 | 50.77 | $49.87 | 3534 |
| 2021-11-10 | 51.42 | $49.91 | 931 |
| 2021-11-09 | 51.90 | $49.96 | 6826 |
| 2021-11-08 | 52.19 | $49.84 | 700 |
| 2021-11-05 | 52.70 | $49.90 | 1848 |
| 2021-11-04 | 53.08 | $49.77 | 1300 |
| 2021-11-03 | 53.74 | $49.70 | 800 |
| 2021-11-02 | 54.58 | $49.67 | 12200 |
| 2021-11-01 | 55.48 | $49.64 | 1800 |
| 2021-10-29 | 56.52 | $49.72 | 2000 |
| 2021-10-28 | 57.48 | $49.67 | 10409 |
| 2021-10-27 | 58.61 | $49.70 | 5623 |
| 2021-10-26 | 59.76 | $49.60 | 4000 |
| 2021-10-25 | 61.19 | $49.63 | 400 |
| 2021-10-22 | 62.53 | $49.63 | 1200 |
| 2021-10-21 | 63.94 | $49.64 | 700 |
| 2021-10-20 | 65.34 | $49.75 | 610 |
| 2021-10-19 | 66.38 | $49.76 | 815 |
| 2021-10-18 | 67.44 | $49.80 | 3023 |
| 2021-10-15 | 68.39 | $49.76 | 2846 |
| 2021-10-14 | 69.42 | $49.80 | 500 |
| 2021-10-13 | 70.32 | $49.76 | 239 |
| 2021-10-12 | 71.29 | $49.76 | 10001 |
| 2021-10-11 | 72.33 | $49.68 | 300 |
| 2021-10-08 | 73.48 | $49.74 | 1000 |
| 2021-10-07 | 74.49 | $49.78 | 3819 |
| 2021-10-06 | 75.42 | $49.83 | 308 |
| 2021-10-05 | 76.25 | $49.82 | 4200 |
| 2021-10-04 | 77.12 | $49.85 | 800 |
| 2021-10-01 | 77.94 | $49.87 | 710 |
| 2021-09-30 | 78.82 | $49.85 | 31041 |
| 2021-09-29 | 79.74 | $49.87 | 625 |
| 2021-09-28 | 80.58 | $49.92 | 3500 |
| 2021-09-27 | 81.42 | $50.07 | 1424 |
| 2021-09-24 | 81.83 | $50.10 | 540 |
| 2021-09-23 | 82.19 | $50.13 | 238 |
| 2021-09-22 | 82.50 | $50.24 | 115 |
| 2021-09-21 | 82.55 | $50.25 | 1225 |
| 2021-09-20 | 82.58 | $50.27 | 1649 |
| 2021-09-17 | 82.56 | $50.21 | 5700 |
| 2021-09-16 | 82.56 | $50.20 | 1800 |
| 2021-09-15 | 82.54 | $50.22 | 500 |
| 2021-09-14 | 82.48 | $50.24 | 4200 |
| 2021-09-13 | 82.41 | $50.24 | 10528 |
| 2021-09-10 | 82.34 | $50.21 | 400 |
| 2021-09-09 | 82.28 | $50.24 | 1100 |
| 2021-09-08 | 82.16 | $50.18 | 800 |
| 2021-09-07 | 82.04 | $50.07 | 17003 |
| 2021-09-03 | 81.93 | $50.18 | 7900 |
| 2021-09-02 | 81.68 | $50.26 | 2100 |
| 2021-09-01 | 81.25 | $50.24 | 2200 |
| 2021-08-31 | 80.80 | $50.28 | 10100 |
| 2021-08-30 | 80.27 | $50.30 | 800 |
| 2021-08-27 | 79.69 | $50.32 | 100 |
| 2021-08-26 | 79.05 | $50.28 | 2532 |
| 2021-08-25 | 78.38 | $50.27 | 6321 |
| 2021-08-24 | 77.67 | $50.30 | 632 |
| 2021-08-23 | 76.89 | $50.36 | 1141 |
| 2021-08-20 | 76.02 | $50.31 | 2300 |
| 2021-08-19 | 75.11 | $50.32 | 1000 |
| 2021-08-18 | 74.15 | $50.33 | 726 |
| 2021-08-17 | 73.13 | $50.32 | 400 |
| 2021-08-16 | 72.07 | $50.34 | 600 |
| 2021-08-13 | 70.90 | $50.33 | 400 |
| 2021-08-12 | 69.68 | $50.30 | 3100 |
| 2021-08-11 | 68.39 | $50.37 | 400 |
| 2021-08-10 | 67.00 | $50.37 | 600 |
| 2021-08-09 | 65.52 | $50.38 | 900 |
| 2021-08-06 | 63.96 | $50.37 | 713 |
| 2021-08-05 | 62.33 | $50.45 | 500 |
| 2021-08-04 | 60.56 | $50.48 | 9700 |
| 2021-08-03 | 58.69 | $50.47 | 100 |
| 2021-08-02 | 56.71 | $50.50 | 2800 |
| 2021-07-30 | 54.62 | $50.49 | 600 |
| 2021-07-29 | 52.41 | $50.50 | 13303 |
| 2021-07-28 | 50.09 | $50.54 | 440 |
| 2021-07-27 | 47.61 | $50.53 | 318 |
| 2021-07-26 | 45.00 | $50.51 | 226 |
| 2021-07-23 | 42.25 | $50.51 | 400 |
| 2021-07-22 | 39.36 | $50.54 | 600 |
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