Is iShares USD Green Bond ETF (BGRN) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares USD Green Bond ETF (BGRN) research center and poll results.
NASDAQ : BGRN
iShares USD Green Bond ETF — Technical Indicators
$46.995 USD
-$0.08 (-0.17%)
- Volume
- 23.68K
- Average Volume
- 30.93K
- Market Capitalization
- $496.9M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.52
- Year Low
- $46.96
- 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
47.27
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.57
Average
48.10
Maximum
55.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.27 | $47.00 | 23876 |
| 2026-07-20 | 47.29 | $47.08 | 22701 |
| 2026-07-17 | 47.31 | $47.16 | 14500 |
| 2026-07-16 | 47.32 | $47.13 | 30627 |
| 2026-07-15 | 47.33 | $47.17 | 24118 |
| 2026-07-14 | 47.35 | $47.07 | 35414 |
| 2026-07-13 | 47.36 | $47.09 | 29305 |
| 2026-07-10 | 47.38 | $47.15 | 33362 |
| 2026-07-09 | 47.38 | $47.18 | 18700 |
| 2026-07-08 | 47.39 | $47.11 | 25910 |
| 2026-07-07 | 47.39 | $47.19 | 35500 |
| 2026-07-06 | 47.39 | $47.35 | 22300 |
| 2026-07-02 | 47.39 | $47.33 | 25341 |
| 2026-07-01 | 47.39 | $47.26 | 22941 |
| 2026-06-30 | 47.39 | $47.47 | 23181 |
| 2026-06-29 | 47.39 | $47.63 | 17900 |
| 2026-06-26 | 47.38 | $47.55 | 21900 |
| 2026-06-25 | 47.38 | $47.53 | 24405 |
| 2026-06-24 | 47.38 | $47.53 | 27700 |
| 2026-06-23 | 47.37 | $47.40 | 29400 |
| 2026-06-22 | 47.37 | $47.37 | 114700 |
| 2026-06-18 | 47.36 | $47.44 | 30102 |
| 2026-06-17 | 47.35 | $47.38 | 180200 |
| 2026-06-16 | 47.33 | $47.46 | 27521 |
| 2026-06-15 | 47.32 | $47.42 | 26700 |
| 2026-06-12 | 47.31 | $47.41 | 17126 |
| 2026-06-11 | 47.30 | $47.43 | 33441 |
| 2026-06-10 | 47.30 | $47.19 | 40026 |
| 2026-06-09 | 47.31 | $47.26 | 18624 |
| 2026-06-08 | 47.32 | $47.16 | 54034 |
| 2026-06-05 | 47.34 | $47.18 | 27500 |
| 2026-06-04 | 47.35 | $47.36 | 35741 |
| 2026-06-03 | 47.36 | $47.30 | 20792 |
| 2026-06-02 | 47.36 | $47.39 | 26233 |
| 2026-06-01 | 47.36 | $47.34 | 30800 |
| 2026-05-29 | 47.36 | $47.56 | 27900 |
| 2026-05-28 | 47.36 | $47.55 | 71520 |
| 2026-05-27 | 47.36 | $47.46 | 11900 |
| 2026-05-26 | 47.36 | $47.41 | 26441 |
| 2026-05-22 | 47.38 | $47.31 | 16100 |
| 2026-05-21 | 47.40 | $47.27 | 20100 |
| 2026-05-20 | 47.42 | $47.22 | 24100 |
| 2026-05-19 | 47.44 | $47.00 | 23327 |
| 2026-05-18 | 47.48 | $47.13 | 17745 |
| 2026-05-15 | 47.51 | $47.17 | 21116 |
| 2026-05-14 | 47.54 | $47.37 | 24000 |
| 2026-05-13 | 47.55 | $47.36 | 20100 |
| 2026-05-12 | 47.57 | $47.35 | 31100 |
| 2026-05-11 | 47.59 | $47.45 | 29312 |
| 2026-05-08 | 47.60 | $47.55 | 22800 |
| 2026-05-07 | 47.60 | $47.41 | 22400 |
| 2026-05-06 | 47.61 | $47.55 | 27319 |
| 2026-05-05 | 47.60 | $47.40 | 27728 |
| 2026-05-04 | 47.60 | $47.32 | 102700 |
| 2026-05-01 | 47.60 | $47.42 | 18712 |
| 2026-04-30 | 47.60 | $47.52 | 23349 |
| 2026-04-29 | 47.59 | $47.45 | 29223 |
| 2026-04-28 | 47.59 | $47.62 | 12304 |
| 2026-04-27 | 47.57 | $47.66 | 17242 |
| 2026-04-24 | 47.54 | $47.71 | 16600 |
| 2026-04-23 | 47.52 | $47.67 | 12108 |
| 2026-04-22 | 47.50 | $47.73 | 15603 |
| 2026-04-21 | 47.48 | $47.68 | 36100 |
| 2026-04-20 | 47.47 | $47.80 | 24300 |
| 2026-04-17 | 47.43 | $47.80 | 18600 |
| 2026-04-16 | 47.42 | $47.63 | 21010 |
| 2026-04-15 | 47.41 | $47.68 | 29500 |
| 2026-04-14 | 47.40 | $47.72 | 32400 |
| 2026-04-13 | 47.39 | $47.63 | 47916 |
| 2026-04-10 | 47.38 | $47.54 | 20500 |
| 2026-04-09 | 47.37 | $47.60 | 64829 |
| 2026-04-08 | 47.37 | $47.51 | 15943 |
| 2026-04-07 | 47.39 | $47.38 | 13317 |
| 2026-04-06 | 47.41 | $47.31 | 22049 |
| 2026-04-02 | 47.44 | $47.37 | 11964 |
| 2026-04-01 | 47.46 | $47.27 | 18507 |
| 2026-03-31 | 47.50 | $47.47 | 15269 |
| 2026-03-30 | 47.53 | $47.23 | 44574 |
| 2026-03-27 | 47.57 | $47.14 | 32100 |
| 2026-03-26 | 47.63 | $47.19 | 54143 |
| 2026-03-25 | 47.69 | $47.37 | 20047 |
| 2026-03-24 | 47.73 | $47.26 | 25737 |
| 2026-03-23 | 47.78 | $47.41 | 119134 |
| 2026-03-20 | 47.83 | $47.16 | 53902 |
| 2026-03-19 | 47.88 | $47.46 | 238100 |
| 2026-03-18 | 47.93 | $47.44 | 31443 |
| 2026-03-17 | 47.97 | $47.59 | 21310 |
| 2026-03-16 | 48.00 | $47.49 | 14401 |
| 2026-03-13 | 48.04 | $47.34 | 35918 |
| 2026-03-12 | 48.08 | $47.44 | 18304 |
| 2026-03-11 | 48.11 | $47.62 | 17500 |
| 2026-03-10 | 48.13 | $47.79 | 13022 |
| 2026-03-09 | 48.15 | $47.92 | 18405 |
| 2026-03-06 | 48.15 | $47.80 | 19000 |
| 2026-03-05 | 48.16 | $47.89 | 17320 |
| 2026-03-04 | 48.16 | $47.98 | 16300 |
| 2026-03-03 | 48.15 | $48.00 | 17855 |
| 2026-03-02 | 48.14 | $48.04 | 16100 |
| 2026-02-27 | 48.14 | $48.38 | 11444 |
| 2026-02-26 | 48.13 | $48.33 | 32740 |
| 2026-02-25 | 48.11 | $48.28 | 14018 |
| 2026-02-24 | 48.10 | $48.30 | 18235 |
| 2026-02-23 | 48.09 | $48.31 | 19300 |
| 2026-02-20 | 48.07 | $48.29 | 14748 |
| 2026-02-19 | 48.06 | $48.27 | 12817 |
| 2026-02-18 | 48.04 | $48.25 | 21412 |
| 2026-02-17 | 48.02 | $48.30 | 23746 |
| 2026-02-13 | 48.01 | $48.27 | 16714 |
| 2026-02-12 | 48.00 | $48.16 | 16000 |
| 2026-02-11 | 47.99 | $48.03 | 13233 |
| 2026-02-10 | 47.99 | $48.09 | 19701 |
| 2026-02-09 | 47.99 | $48.03 | 38102 |
| 2026-02-06 | 47.99 | $48.01 | 47700 |
| 2026-02-05 | 47.98 | $47.99 | 28200 |
| 2026-02-04 | 47.98 | $47.84 | 39019 |
| 2026-02-03 | 47.99 | $47.82 | 39343 |
| 2026-02-02 | 48.00 | $47.83 | 24500 |
| 2026-01-30 | 48.00 | $48.06 | 25918 |
| 2026-01-29 | 47.99 | $48.04 | 21835 |
| 2026-01-28 | 47.99 | $48.02 | 14704 |
| 2026-01-27 | 47.99 | $48.04 | 18100 |
| 2026-01-26 | 47.99 | $48.06 | 20240 |
| 2026-01-23 | 47.98 | $48.05 | 20340 |
| 2026-01-22 | 47.98 | $47.99 | 19000 |
| 2026-01-21 | 47.97 | $47.99 | 23735 |
| 2026-01-20 | 47.96 | $47.87 | 29800 |
| 2026-01-16 | 47.97 | $47.99 | 41000 |
| 2026-01-15 | 47.97 | $48.06 | 22900 |
| 2026-01-14 | 47.97 | $48.07 | 54800 |
| 2026-01-13 | 47.97 | $48.00 | 21512 |
| 2026-01-12 | 47.97 | $47.97 | 43800 |
| 2026-01-09 | 47.97 | $48.02 | 21400 |
| 2026-01-08 | 47.97 | $47.92 | 21637 |
| 2026-01-07 | 47.97 | $47.99 | 18711 |
| 2026-01-06 | 47.97 | $47.97 | 28500 |
| 2026-01-05 | 47.97 | $47.97 | 19200 |
| 2026-01-02 | 47.97 | $47.90 | 18549 |
| 2025-12-31 | 47.98 | $47.94 | 19900 |
| 2025-12-30 | 47.98 | $48.01 | 19700 |
| 2025-12-29 | 47.98 | $48.02 | 18000 |
| 2025-12-26 | 48.00 | $47.99 | 20130 |
| 2025-12-24 | 48.01 | $47.96 | 19224 |
| 2025-12-23 | 48.03 | $47.87 | 25300 |
| 2025-12-22 | 48.04 | $47.86 | 61635 |
| 2025-12-19 | 48.06 | $47.84 | 16900 |
| 2025-12-18 | 48.07 | $48.11 | 31114 |
| 2025-12-17 | 48.06 | $47.99 | 21023 |
| 2025-12-16 | 48.06 | $48.04 | 15917 |
| 2025-12-15 | 48.06 | $47.98 | 17610 |
| 2025-12-12 | 48.06 | $47.96 | 31213 |
| 2025-12-11 | 48.06 | $48.02 | 28300 |
| 2025-12-10 | 48.06 | $48.03 | 16000 |
| 2025-12-09 | 48.07 | $47.92 | 17800 |
| 2025-12-08 | 48.07 | $47.93 | 26346 |
| 2025-12-05 | 48.08 | $48.01 | 21006 |
| 2025-12-04 | 48.08 | $48.04 | 48613 |
| 2025-12-03 | 48.07 | $48.08 | 18800 |
| 2025-12-02 | 48.07 | $48.02 | 15301 |
| 2025-12-01 | 48.07 | $47.98 | 14800 |
| 2025-11-28 | 48.08 | $48.29 | 5900 |
| 2025-11-26 | 48.08 | $48.32 | 15400 |
| 2025-11-25 | 48.08 | $48.28 | 16800 |
| 2025-11-24 | 48.09 | $48.19 | 13700 |
| 2025-11-21 | 48.10 | $48.12 | 13100 |
| 2025-11-20 | 48.12 | $48.02 | 19200 |
| 2025-11-19 | 48.14 | $47.99 | 12501 |
| 2025-11-18 | 48.16 | $47.99 | 21748 |
| 2025-11-17 | 48.18 | $47.97 | 23048 |
| 2025-11-14 | 48.21 | $47.95 | 24200 |
| 2025-11-13 | 48.22 | $48.01 | 20000 |
| 2025-11-12 | 48.24 | $48.11 | 21545 |
| 2025-11-11 | 48.25 | $48.12 | 15729 |
| 2025-11-10 | 48.25 | $48.03 | 22655 |
| 2025-11-07 | 48.26 | $47.98 | 25100 |
| 2025-11-06 | 48.26 | $48.06 | 18505 |
| 2025-11-05 | 48.26 | $47.92 | 20900 |
| 2025-11-04 | 48.27 | $48.00 | 23207 |
| 2025-11-03 | 48.27 | $48.00 | 18621 |
| 2025-10-31 | 48.27 | $48.21 | 13941 |
| 2025-10-30 | 48.26 | $48.26 | 17500 |
| 2025-10-29 | 48.25 | $48.30 | 15149 |
| 2025-10-28 | 48.24 | $48.49 | 20904 |
| 2025-10-27 | 48.22 | $48.50 | 16842 |
| 2025-10-24 | 48.20 | $48.46 | 12507 |
| 2025-10-23 | 48.18 | $48.40 | 8504 |
| 2025-10-22 | 48.17 | $48.44 | 19929 |
| 2025-10-21 | 48.15 | $48.44 | 14907 |
| 2025-10-20 | 48.14 | $48.42 | 17000 |
| 2025-10-17 | 48.12 | $48.34 | 14637 |
| 2025-10-16 | 48.12 | $48.36 | 22228 |
| 2025-10-15 | 48.11 | $48.23 | 16400 |
| 2025-10-14 | 48.11 | $48.21 | 18400 |
| 2025-10-13 | 48.11 | $48.16 | 22800 |
| 2025-10-10 | 48.12 | $48.08 | 25600 |
| 2025-10-09 | 48.12 | $47.99 | 21700 |
| 2025-10-08 | 48.14 | $48.04 | 17800 |
| 2025-10-07 | 48.14 | $48.04 | 30600 |
| 2025-10-06 | 48.15 | $47.98 | 27743 |
| 2025-10-03 | 48.15 | $48.08 | 11900 |
| 2025-10-02 | 48.15 | $48.09 | 18300 |
| 2025-10-01 | 48.14 | $48.05 | 16436 |
| 2025-09-30 | 48.13 | $48.13 | 69500 |
| 2025-09-29 | 48.10 | $48.14 | 27043 |
| 2025-09-26 | 48.09 | $48.06 | 36308 |
| 2025-09-25 | 48.08 | $48.04 | 24756 |
| 2025-09-24 | 48.07 | $48.09 | 27997 |
| 2025-09-23 | 48.06 | $48.17 | 39822 |
| 2025-09-22 | 48.04 | $48.15 | 29900 |
| 2025-09-19 | 48.03 | $48.22 | 30700 |
| 2025-09-18 | 48.00 | $48.18 | 47000 |
| 2025-09-17 | 47.97 | $48.23 | 33832 |
| 2025-09-16 | 47.95 | $48.30 | 34000 |
| 2025-09-15 | 47.92 | $48.28 | 37000 |
| 2025-09-12 | 47.89 | $48.21 | 25751 |
| 2025-09-11 | 47.86 | $48.23 | 33141 |
| 2025-09-10 | 47.84 | $48.18 | 23335 |
| 2025-09-09 | 47.81 | $48.09 | 44836 |
| 2025-09-08 | 47.79 | $48.13 | 25900 |
| 2025-09-05 | 47.76 | $48.07 | 28666 |
| 2025-09-04 | 47.74 | $47.89 | 58300 |
| 2025-09-03 | 47.73 | $47.74 | 23500 |
| 2025-09-02 | 47.73 | $47.63 | 43300 |
| 2025-08-29 | 47.73 | $47.84 | 57900 |
| 2025-08-28 | 47.73 | $47.88 | 129813 |
| 2025-08-27 | 47.71 | $47.92 | 38504 |
| 2025-08-26 | 47.69 | $47.86 | 32083 |
| 2025-08-25 | 47.68 | $47.81 | 27500 |
| 2025-08-22 | 47.66 | $47.83 | 33100 |
| 2025-08-21 | 47.65 | $47.61 | 17600 |
| 2025-08-20 | 47.64 | $47.74 | 28516 |
| 2025-08-19 | 47.63 | $47.73 | 41500 |
| 2025-08-18 | 47.61 | $47.66 | 21003 |
| 2025-08-15 | 47.60 | $47.66 | 12000 |
| 2025-08-14 | 47.59 | $47.69 | 22810 |
| 2025-08-13 | 47.57 | $47.79 | 20151 |
| 2025-08-12 | 47.54 | $47.65 | 35346 |
| 2025-08-11 | 47.52 | $47.64 | 11400 |
| 2025-08-08 | 47.50 | $47.61 | 34317 |
| 2025-08-07 | 47.49 | $47.68 | 18855 |
| 2025-08-06 | 47.48 | $47.66 | 29735 |
| 2025-08-05 | 47.46 | $47.68 | 82903 |
| 2025-08-04 | 47.44 | $47.74 | 10606 |
| 2025-08-01 | 47.42 | $47.67 | 11931 |
| 2025-07-31 | 47.41 | $47.54 | 9728 |
| 2025-07-30 | 47.40 | $47.57 | 19939 |
| 2025-07-29 | 47.40 | $47.62 | 28132 |
| 2025-07-28 | 47.40 | $47.51 | 30335 |
| 2025-07-25 | 47.40 | $47.52 | 10700 |
| 2025-07-24 | 47.40 | $47.41 | 28007 |
| 2025-07-23 | 47.41 | $47.48 | 36619 |
| 2025-07-22 | 47.40 | $47.49 | 21100 |
| 2025-07-21 | 47.40 | $47.46 | 22536 |
| 2025-07-18 | 47.38 | $47.35 | 18132 |
| 2025-07-17 | 47.38 | $47.28 | 10900 |
| 2025-07-16 | 47.37 | $47.30 | 45607 |
| 2025-07-15 | 47.36 | $47.21 | 37844 |
| 2025-07-14 | 47.36 | $47.30 | 14500 |
| 2025-07-11 | 47.35 | $47.30 | 12736 |
| 2025-07-10 | 47.35 | $47.42 | 12600 |
| 2025-07-09 | 47.32 | $47.41 | 57738 |
| 2025-07-08 | 47.30 | $47.25 | 18000 |
| 2025-07-07 | 47.29 | $47.30 | 33200 |
| 2025-07-03 | 47.28 | $47.40 | 22900 |
| 2025-07-02 | 47.26 | $47.51 | 23600 |
| 2025-07-01 | 47.23 | $47.48 | 21000 |
| 2025-06-30 | 47.20 | $47.67 | 19335 |
| 2025-06-27 | 47.18 | $47.50 | 17820 |
| 2025-06-26 | 47.16 | $47.56 | 29125 |
| 2025-06-25 | 47.13 | $47.46 | 25300 |
| 2025-06-24 | 47.10 | $47.44 | 13247 |
| 2025-06-23 | 47.07 | $47.32 | 39609 |
| 2025-06-20 | 47.04 | $47.23 | 25900 |
| 2025-06-18 | 47.01 | $47.22 | 27800 |
| 2025-06-17 | 47.00 | $47.17 | 29016 |
| 2025-06-16 | 46.99 | $47.03 | 14100 |
| 2025-06-13 | 46.98 | $47.15 | 9600 |
| 2025-06-12 | 46.97 | $47.22 | 26300 |
| 2025-06-11 | 46.94 | $47.16 | 14500 |
| 2025-06-10 | 46.92 | $47.01 | 19500 |
| 2025-06-09 | 46.91 | $47.00 | 35400 |
| 2025-06-06 | 46.91 | $46.94 | 25900 |
| 2025-06-05 | 46.90 | $47.05 | 13723 |
| 2025-06-04 | 46.90 | $47.12 | 21000 |
| 2025-06-03 | 46.89 | $46.91 | 10300 |
| 2025-06-02 | 46.89 | $46.90 | 19303 |
| 2025-05-30 | 46.89 | $47.17 | 36200 |
| 2025-05-29 | 46.88 | $47.10 | 27400 |
| 2025-05-28 | 46.89 | $46.90 | 23724 |
| 2025-05-27 | 46.91 | $47.02 | 13800 |
| 2025-05-23 | 46.92 | $46.81 | 15000 |
| 2025-05-22 | 46.94 | $46.76 | 24100 |
| 2025-05-21 | 46.95 | $46.65 | 9433 |
| 2025-05-20 | 46.95 | $46.89 | 17200 |
| 2025-05-19 | 46.94 | $46.91 | 13500 |
| 2025-05-16 | 46.92 | $46.92 | 16206 |
| 2025-05-15 | 46.92 | $46.87 | 13727 |
| 2025-05-14 | 46.92 | $46.66 | 16100 |
| 2025-05-13 | 46.92 | $46.84 | 16322 |
| 2025-05-12 | 46.91 | $46.81 | 15700 |
| 2025-05-09 | 46.89 | $46.87 | 10029 |
| 2025-05-08 | 46.87 | $46.85 | 12635 |
| 2025-05-07 | 46.88 | $47.08 | 16300 |
| 2025-05-06 | 46.85 | $46.95 | 22045 |
| 2025-05-05 | 46.85 | $46.84 | 17400 |
| 2025-05-02 | 46.87 | $46.89 | 31700 |
| 2025-05-01 | 46.90 | $46.99 | 28141 |
| 2025-04-30 | 46.91 | $47.26 | 26720 |
| 2025-04-29 | 46.91 | $47.31 | 9932 |
| 2025-04-28 | 46.91 | $47.25 | 12305 |
| 2025-04-25 | 46.91 | $47.17 | 25009 |
| 2025-04-24 | 46.90 | $46.98 | 20833 |
| 2025-04-23 | 46.91 | $46.74 | 35200 |
| 2025-04-22 | 46.93 | $46.63 | 27835 |
| 2025-04-21 | 46.95 | $46.57 | 26727 |
| 2025-04-17 | 46.99 | $46.79 | 10300 |
| 2025-04-16 | 47.01 | $46.91 | 137400 |
| 2025-04-15 | 47.03 | $46.76 | 8541 |
| 2025-04-14 | 47.05 | $46.57 | 28601 |
| 2025-04-11 | 47.08 | $46.47 | 16800 |
| 2025-04-10 | 47.11 | $46.48 | 22845 |
| 2025-04-09 | 47.14 | $46.91 | 28000 |
| 2025-04-08 | 47.15 | $46.57 | 23900 |
| 2025-04-07 | 47.17 | $47.00 | 49346 |
| 2025-04-04 | 47.18 | $47.20 | 23631 |
| 2025-04-03 | 47.18 | $47.38 | 31800 |
| 2025-04-02 | 47.17 | $47.26 | 20830 |
| 2025-04-01 | 47.17 | $47.21 | 19844 |
| 2025-03-31 | 47.17 | $47.36 | 33700 |
| 2025-03-28 | 47.17 | $47.21 | 12800 |
| 2025-03-27 | 47.19 | $47.05 | 20325 |
| 2025-03-26 | 47.20 | $47.05 | 19144 |
| 2025-03-25 | 47.21 | $47.17 | 9534 |
| 2025-03-24 | 47.22 | $47.16 | 22109 |
| 2025-03-21 | 47.22 | $47.24 | 11600 |
| 2025-03-20 | 47.20 | $47.28 | 24833 |
| 2025-03-19 | 47.18 | $47.28 | 21222 |
| 2025-03-18 | 47.16 | $47.14 | 20426 |
| 2025-03-17 | 47.14 | $47.09 | 24800 |
| 2025-03-14 | 47.13 | $47.08 | 57900 |
| 2025-03-13 | 47.12 | $47.14 | 22300 |
| 2025-03-12 | 47.09 | $47.04 | 44117 |
| 2025-03-11 | 47.08 | $47.11 | 25600 |
| 2025-03-10 | 47.06 | $47.22 | 25500 |
| 2025-03-07 | 47.05 | $47.15 | 14400 |
| 2025-03-06 | 47.04 | $47.13 | 10604 |
| 2025-03-05 | 47.03 | $47.23 | 25100 |
| 2025-03-04 | 47.00 | $47.29 | 31300 |
| 2025-03-03 | 46.97 | $47.38 | 136157 |
| 2025-02-28 | 46.94 | $47.48 | 14300 |
| 2025-02-27 | 46.92 | $47.27 | 16400 |
| 2025-02-26 | 46.90 | $47.35 | 14607 |
| 2025-02-25 | 46.87 | $47.31 | 10648 |
| 2025-02-24 | 46.85 | $47.10 | 58200 |
| 2025-02-21 | 46.83 | $46.98 | 23416 |
| 2025-02-20 | 46.82 | $46.92 | 21800 |
| 2025-02-19 | 46.80 | $46.78 | 62743 |
| 2025-02-18 | 46.80 | $46.78 | 33600 |
| 2025-02-14 | 46.80 | $46.93 | 34700 |
| 2025-02-13 | 46.78 | $46.82 | 25539 |
| 2025-02-12 | 46.77 | $46.62 | 19500 |
| 2025-02-11 | 46.75 | $46.74 | 19038 |
| 2025-02-10 | 46.73 | $46.80 | 31714 |
| 2025-02-07 | 46.71 | $46.84 | 14941 |
| 2025-02-06 | 46.69 | $46.96 | 32015 |
| 2025-02-05 | 46.66 | $46.98 | 19710 |
| 2025-02-04 | 46.64 | $46.71 | 64400 |
| 2025-02-03 | 46.63 | $46.62 | 67200 |
| 2025-01-31 | 46.63 | $46.90 | 41000 |
| 2025-01-30 | 46.62 | $46.92 | 17400 |
| 2025-01-29 | 46.61 | $46.86 | 12229 |
| 2025-01-28 | 46.59 | $46.91 | 25324 |
| 2025-01-27 | 46.58 | $46.89 | 14100 |
| 2025-01-24 | 46.57 | $46.71 | 17217 |
| 2025-01-23 | 46.56 | $46.61 | 54500 |
| 2025-01-22 | 46.56 | $46.65 | 24000 |
| 2025-01-21 | 46.55 | $46.76 | 41300 |
| 2025-01-17 | 46.55 | $46.68 | 18213 |
| 2025-01-16 | 46.57 | $46.64 | 15000 |
| 2025-01-15 | 46.59 | $46.59 | 20100 |
| 2025-01-14 | 46.62 | $46.31 | 18905 |
| 2025-01-13 | 46.66 | $46.26 | 18100 |
| 2025-01-10 | 46.72 | $46.30 | 21500 |
| 2025-01-08 | 46.77 | $46.46 | 9305 |
| 2025-01-07 | 46.82 | $46.43 | 22200 |
| 2025-01-06 | 46.88 | $46.55 | 27300 |
| 2025-01-03 | 46.93 | $46.59 | 19830 |
| 2025-01-02 | 46.98 | $46.62 | 25429 |
| 2024-12-31 | 47.01 | $46.62 | 17048 |
| 2024-12-30 | 47.06 | $46.68 | 42345 |
| 2024-12-27 | 47.10 | $46.56 | 30400 |
| 2024-12-26 | 47.15 | $46.65 | 27330 |
| 2024-12-24 | 47.18 | $46.64 | 12800 |
| 2024-12-23 | 47.22 | $46.57 | 50310 |
| 2024-12-20 | 47.24 | $46.65 | 21100 |
| 2024-12-19 | 47.26 | $46.52 | 29600 |
| 2024-12-18 | 47.29 | $46.61 | 16344 |
| 2024-12-17 | 47.32 | $47.13 | 14112 |
| 2024-12-16 | 47.31 | $47.10 | 15608 |
| 2024-12-13 | 47.31 | $47.06 | 8110 |
| 2024-12-12 | 47.30 | $47.23 | 19246 |
| 2024-12-11 | 47.29 | $47.37 | 14024 |
| 2024-12-10 | 47.27 | $47.43 | 15500 |
| 2024-12-09 | 47.27 | $47.48 | 29217 |
| 2024-12-06 | 47.26 | $47.59 | 12920 |
| 2024-12-05 | 47.24 | $47.54 | 49000 |
| 2024-12-04 | 47.21 | $47.48 | 22600 |
| 2024-12-03 | 47.20 | $47.32 | 42700 |
| 2024-12-02 | 47.19 | $47.49 | 19400 |
| 2024-11-29 | 47.17 | $47.60 | 9528 |
| 2024-11-27 | 47.15 | $47.48 | 11437 |
| 2024-11-26 | 47.14 | $47.32 | 16643 |
| 2024-11-25 | 47.15 | $47.37 | 15400 |
| 2024-11-22 | 47.14 | $47.08 | 17300 |
| 2024-11-21 | 47.16 | $47.06 | 22608 |
| 2024-11-20 | 47.18 | $47.08 | 12019 |
| 2024-11-19 | 47.19 | $47.12 | 45500 |
| 2024-11-18 | 47.20 | $47.05 | 20300 |
| 2024-11-15 | 47.22 | $46.99 | 19900 |
| 2024-11-14 | 47.26 | $46.98 | 19836 |
| 2024-11-13 | 47.30 | $47.04 | 83843 |
| 2024-11-12 | 47.34 | $46.99 | 48644 |
| 2024-11-11 | 47.38 | $47.25 | 14141 |
| 2024-11-08 | 47.41 | $47.35 | 22200 |
| 2024-11-07 | 47.42 | $47.23 | 50102 |
| 2024-11-06 | 47.45 | $46.97 | 46241 |
| 2024-11-05 | 47.48 | $47.22 | 14809 |
| 2024-11-04 | 47.51 | $47.15 | 25900 |
| 2024-11-01 | 47.53 | $47.00 | 21526 |
| 2024-10-31 | 47.57 | $47.25 | 13600 |
| 2024-10-30 | 47.61 | $47.36 | 13900 |
| 2024-10-29 | 47.65 | $47.38 | 18916 |
| 2024-10-28 | 47.70 | $47.34 | 24600 |
| 2024-10-25 | 47.75 | $47.34 | 16813 |
| 2024-10-24 | 47.80 | $47.42 | 13100 |
| 2024-10-23 | 47.84 | $47.32 | 19400 |
| 2024-10-22 | 47.89 | $47.44 | 18400 |
| 2024-10-21 | 47.94 | $47.42 | 15926 |
| 2024-10-18 | 47.98 | $47.75 | 12700 |
| 2024-10-17 | 48.01 | $47.68 | 10329 |
| 2024-10-16 | 48.05 | $47.90 | 23900 |
| 2024-10-15 | 48.07 | $47.82 | 21446 |
| 2024-10-14 | 48.10 | $47.76 | 16630 |
| 2024-10-11 | 48.14 | $47.69 | 11906 |
| 2024-10-10 | 48.17 | $47.69 | 29648 |
| 2024-10-09 | 48.20 | $47.76 | 34900 |
| 2024-10-08 | 48.23 | $47.65 | 28635 |
| 2024-10-07 | 48.26 | $47.68 | 18242 |
| 2024-10-04 | 48.28 | $47.80 | 13032 |
| 2024-10-03 | 48.30 | $47.99 | 27524 |
| 2024-10-02 | 48.30 | $48.18 | 124502 |
| 2024-10-01 | 48.29 | $48.32 | 50600 |
| 2024-09-30 | 48.27 | $48.34 | 14935 |
| 2024-09-27 | 48.25 | $48.34 | 26035 |
| 2024-09-26 | 48.22 | $48.21 | 7408 |
| 2024-09-25 | 48.21 | $48.32 | 93100 |
| 2024-09-24 | 48.19 | $48.44 | 10812 |
| 2024-09-23 | 48.17 | $48.31 | 17001 |
| 2024-09-20 | 48.16 | $48.38 | 17400 |
| 2024-09-19 | 48.13 | $48.38 | 12123 |
| 2024-09-18 | 48.11 | $48.39 | 28400 |
| 2024-09-17 | 48.08 | $48.40 | 8200 |
| 2024-09-16 | 48.05 | $48.52 | 14017 |
| 2024-09-13 | 48.01 | $48.38 | 5942 |
| 2024-09-12 | 47.98 | $48.27 | 7400 |
| 2024-09-11 | 47.95 | $48.24 | 12800 |
| 2024-09-10 | 47.93 | $48.27 | 19200 |
| 2024-09-09 | 47.89 | $48.20 | 19028 |
| 2024-09-06 | 47.85 | $48.08 | 12008 |
| 2024-09-05 | 47.81 | $48.08 | 17338 |
| 2024-09-04 | 47.77 | $48.01 | 13504 |
| 2024-09-03 | 47.74 | $47.80 | 43603 |
| 2024-08-30 | 47.72 | $47.88 | 10349 |
| 2024-08-29 | 47.71 | $47.86 | 43510 |
| 2024-08-28 | 47.68 | $47.99 | 30312 |
| 2024-08-27 | 47.65 | $47.99 | 11100 |
| 2024-08-26 | 47.61 | $47.97 | 44900 |
| 2024-08-23 | 47.56 | $48.06 | 32809 |
| 2024-08-22 | 47.51 | $47.86 | 21500 |
| 2024-08-21 | 47.47 | $47.97 | 12103 |
| 2024-08-20 | 47.41 | $47.80 | 12200 |
| 2024-08-19 | 47.37 | $47.79 | 62000 |
| 2024-08-16 | 47.33 | $47.78 | 23504 |
| 2024-08-15 | 47.29 | $47.65 | 19320 |
| 2024-08-14 | 47.25 | $47.81 | 11403 |
| 2024-08-13 | 47.22 | $47.66 | 6100 |
| 2024-08-12 | 47.19 | $47.53 | 18016 |
| 2024-08-09 | 47.17 | $47.44 | 8901 |
| 2024-08-08 | 47.15 | $47.28 | 11900 |
| 2024-08-07 | 47.13 | $47.30 | 15200 |
| 2024-08-06 | 47.10 | $47.33 | 36200 |
| 2024-08-05 | 47.07 | $47.54 | 140742 |
| 2024-08-02 | 47.04 | $47.68 | 14100 |
| 2024-08-01 | 46.99 | $47.26 | 10322 |
| 2024-07-31 | 46.96 | $47.33 | 44400 |
| 2024-07-30 | 46.92 | $47.13 | 14208 |
| 2024-07-29 | 46.87 | $47.08 | 16141 |
| 2024-07-26 | 46.85 | $47.06 | 6100 |
| 2024-07-25 | 46.83 | $46.88 | 20248 |
| 2024-07-24 | 46.82 | $46.90 | 12500 |
| 2024-07-23 | 46.82 | $46.92 | 13749 |
| 2024-07-22 | 46.81 | $46.97 | 24600 |
| 2024-07-19 | 46.80 | $46.95 | 9901 |
| 2024-07-18 | 46.79 | $47.01 | 29200 |
| 2024-07-17 | 46.78 | $47.14 | 24500 |
| 2024-07-16 | 46.76 | $47.15 | 18600 |
| 2024-07-15 | 46.75 | $46.97 | 14600 |
| 2024-07-12 | 46.74 | $47.04 | 21100 |
| 2024-07-11 | 46.72 | $46.95 | 22139 |
| 2024-07-10 | 46.70 | $46.79 | 20911 |
| 2024-07-09 | 46.68 | $46.73 | 27302 |
| 2024-07-08 | 46.67 | $46.80 | 21300 |
| 2024-07-05 | 46.66 | $46.79 | 13000 |
| 2024-07-03 | 46.66 | $46.63 | 14600 |
| 2024-07-02 | 46.66 | $46.44 | 35000 |
| 2024-07-01 | 46.66 | $46.29 | 25700 |
| 2024-06-28 | 46.67 | $46.54 | 7700 |
| 2024-06-27 | 46.66 | $46.74 | 19900 |
| 2024-06-26 | 46.63 | $46.66 | 14400 |
| 2024-06-25 | 46.61 | $46.81 | 67700 |
| 2024-06-24 | 46.59 | $46.78 | 17147 |
| 2024-06-21 | 46.58 | $46.79 | 7643 |
| 2024-06-20 | 46.56 | $46.74 | 33500 |
| 2024-06-18 | 46.55 | $46.90 | 40916 |
| 2024-06-17 | 46.53 | $46.75 | 13638 |
| 2024-06-14 | 46.52 | $46.87 | 8000 |
| 2024-06-13 | 46.50 | $46.79 | 15034 |
| 2024-06-12 | 46.50 | $46.68 | 26500 |
| 2024-06-11 | 46.48 | $46.49 | 30800 |
| 2024-06-10 | 46.47 | $46.43 | 30830 |
| 2024-06-07 | 46.46 | $46.42 | 15100 |
| 2024-06-06 | 46.46 | $46.72 | 17300 |
| 2024-06-05 | 46.44 | $46.74 | 24828 |
| 2024-06-04 | 46.42 | $46.63 | 23247 |
| 2024-06-03 | 46.40 | $46.45 | 14600 |
| 2024-05-31 | 46.39 | $46.46 | 13630 |
| 2024-05-30 | 46.38 | $46.36 | 21000 |
| 2024-05-29 | 46.35 | $46.20 | 45906 |
| 2024-05-28 | 46.34 | $46.28 | 16600 |
| 2024-05-24 | 46.33 | $46.41 | 15234 |
| 2024-05-23 | 46.30 | $46.39 | 13617 |
| 2024-05-22 | 46.28 | $46.51 | 28708 |
| 2024-05-21 | 46.25 | $46.56 | 27500 |
| 2024-05-20 | 46.22 | $46.47 | 17402 |
| 2024-05-17 | 46.20 | $46.47 | 14100 |
| 2024-05-16 | 46.17 | $46.58 | 10733 |
| 2024-05-15 | 46.14 | $46.66 | 16900 |
| 2024-05-14 | 46.10 | $46.41 | 21449 |
| 2024-05-13 | 46.07 | $46.31 | 13826 |
| 2024-05-10 | 46.06 | $46.21 | 10000 |
| 2024-05-09 | 46.05 | $46.31 | 26238 |
| 2024-05-08 | 46.04 | $46.32 | 26624 |
| 2024-05-07 | 46.03 | $46.38 | 23512 |
| 2024-05-06 | 46.05 | $46.34 | 19300 |
| 2024-05-03 | 46.05 | $46.24 | 21343 |
| 2024-05-02 | 46.06 | $46.10 | 15900 |
| 2024-05-01 | 46.08 | $45.87 | 20731 |
| 2024-04-30 | 46.11 | $45.92 | 16133 |
| 2024-04-29 | 46.14 | $46.06 | 24549 |
| 2024-04-26 | 46.16 | $45.96 | 16225 |
| 2024-04-25 | 46.20 | $45.82 | 30800 |
| 2024-04-24 | 46.26 | $45.95 | 15200 |
| 2024-04-23 | 46.30 | $46.05 | 17500 |
| 2024-04-22 | 46.33 | $46.02 | 35034 |
| 2024-04-19 | 46.37 | $45.98 | 36700 |
| 2024-04-18 | 46.41 | $45.89 | 29517 |
| 2024-04-17 | 46.45 | $45.90 | 29803 |
| 2024-04-16 | 46.49 | $45.83 | 91604 |
| 2024-04-15 | 46.52 | $45.95 | 70500 |
| 2024-04-12 | 46.55 | $46.19 | 20522 |
| 2024-04-11 | 46.57 | $46.11 | 23700 |
| 2024-04-10 | 46.60 | $46.13 | 27400 |
| 2024-04-09 | 46.64 | $46.59 | 44600 |
| 2024-04-08 | 46.65 | $46.43 | 20738 |
| 2024-04-05 | 46.68 | $46.43 | 14113 |
| 2024-04-04 | 46.70 | $46.56 | 15200 |
| 2024-04-03 | 46.71 | $46.52 | 12700 |
| 2024-04-02 | 46.72 | $46.45 | 17300 |
| 2024-04-01 | 46.73 | $46.38 | 43000 |
| 2024-03-28 | 46.74 | $46.89 | 30300 |
| 2024-03-27 | 46.73 | $46.94 | 35341 |
| 2024-03-26 | 46.71 | $46.77 | 16702 |
| 2024-03-25 | 46.70 | $46.73 | 21000 |
| 2024-03-22 | 46.70 | $46.82 | 23818 |
| 2024-03-21 | 46.69 | $46.74 | 16100 |
| 2024-03-20 | 46.68 | $46.68 | 32503 |
| 2024-03-19 | 46.67 | $46.60 | 101500 |
| 2024-03-18 | 46.67 | $46.52 | 16618 |
| 2024-03-15 | 46.67 | $46.50 | 16825 |
| 2024-03-14 | 46.68 | $46.59 | 9300 |
| 2024-03-13 | 46.67 | $46.77 | 9447 |
| 2024-03-12 | 46.65 | $46.79 | 13600 |
| 2024-03-11 | 46.65 | $46.90 | 30346 |
| 2024-03-08 | 46.64 | $46.93 | 15724 |
| 2024-03-07 | 46.63 | $46.89 | 12148 |
| 2024-03-06 | 46.62 | $46.81 | 19400 |
| 2024-03-05 | 46.63 | $46.74 | 28700 |
| 2024-03-04 | 46.62 | $46.56 | 19516 |
| 2024-03-01 | 46.64 | $46.69 | 17940 |
| 2024-02-29 | 46.66 | $46.65 | 23310 |
| 2024-02-28 | 46.69 | $46.58 | 17000 |
| 2024-02-27 | 46.71 | $46.56 | 24300 |
| 2024-02-26 | 46.73 | $46.63 | 61100 |
| 2024-02-23 | 46.73 | $46.66 | 23000 |
| 2024-02-22 | 46.74 | $46.54 | 16200 |
| 2024-02-21 | 46.74 | $46.50 | 10610 |
| 2024-02-20 | 46.75 | $46.62 | 19500 |
| 2024-02-16 | 46.77 | $46.53 | 19500 |
| 2024-02-15 | 46.78 | $46.62 | 22900 |
| 2024-02-14 | 46.79 | $46.52 | 15732 |
| 2024-02-13 | 46.81 | $46.36 | 7308 |
| 2024-02-12 | 46.83 | $46.73 | 35500 |
| 2024-02-09 | 46.86 | $46.68 | 11034 |
| 2024-02-08 | 46.88 | $46.72 | 17700 |
| 2024-02-07 | 46.89 | $46.78 | 16800 |
| 2024-02-06 | 46.89 | $46.86 | 31829 |
| 2024-02-05 | 46.90 | $46.64 | 20114 |
| 2024-02-02 | 46.91 | $46.91 | 35600 |
| 2024-02-01 | 46.90 | $47.18 | 21840 |
| 2024-01-31 | 46.89 | $47.12 | 38514 |
| 2024-01-30 | 46.89 | $46.98 | 8818 |
| 2024-01-29 | 46.90 | $46.92 | 13900 |
| 2024-01-26 | 46.92 | $46.75 | 11629 |
| 2024-01-25 | 46.95 | $46.78 | 51500 |
| 2024-01-24 | 46.96 | $46.59 | 33900 |
| 2024-01-23 | 46.99 | $46.77 | 11333 |
| 2024-01-22 | 47.00 | $46.86 | 25504 |
| 2024-01-19 | 47.01 | $46.85 | 26207 |
| 2024-01-18 | 47.02 | $46.80 | 30500 |
| 2024-01-17 | 47.02 | $46.84 | 24300 |
| 2024-01-16 | 47.03 | $46.88 | 25300 |
| 2024-01-12 | 47.03 | $47.20 | 21333 |
| 2024-01-11 | 47.02 | $47.10 | 32000 |
| 2024-01-10 | 46.98 | $46.94 | 62629 |
| 2024-01-09 | 46.94 | $46.92 | 37000 |
| 2024-01-08 | 46.91 | $46.95 | 24324 |
| 2024-01-05 | 46.88 | $46.79 | 20208 |
| 2024-01-04 | 46.86 | $46.81 | 8644 |
| 2024-01-03 | 46.84 | $47.00 | 14700 |
| 2024-01-02 | 46.79 | $47.00 | 31700 |
| 2023-12-29 | 46.75 | $47.23 | 29700 |
| 2023-12-28 | 46.69 | $47.25 | 33846 |
| 2023-12-27 | 46.63 | $47.36 | 16312 |
| 2023-12-26 | 46.56 | $47.10 | 29801 |
| 2023-12-22 | 46.49 | $47.07 | 16400 |
| 2023-12-21 | 46.41 | $47.08 | 22000 |
| 2023-12-20 | 46.34 | $47.05 | 56024 |
| 2023-12-19 | 46.27 | $46.97 | 20300 |
| 2023-12-18 | 46.20 | $46.89 | 67100 |
| 2023-12-15 | 46.13 | $46.96 | 20500 |
| 2023-12-14 | 46.06 | $46.99 | 40600 |
| 2023-12-13 | 45.97 | $46.84 | 23300 |
| 2023-12-12 | 45.89 | $46.34 | 23600 |
| 2023-12-11 | 45.82 | $46.26 | 27234 |
| 2023-12-08 | 45.76 | $46.27 | 46400 |
| 2023-12-07 | 45.68 | $46.37 | 38300 |
| 2023-12-06 | 45.61 | $46.40 | 10848 |
| 2023-12-05 | 45.54 | $46.29 | 16838 |
| 2023-12-04 | 45.47 | $46.08 | 16402 |
| 2023-12-01 | 45.42 | $46.13 | 15500 |
| 2023-11-30 | 45.36 | $46.04 | 9500 |
| 2023-11-29 | 45.28 | $46.17 | 18928 |
| 2023-11-28 | 45.20 | $45.87 | 13700 |
| 2023-11-27 | 45.13 | $45.72 | 12247 |
| 2023-11-24 | 45.07 | $45.56 | 9700 |
| 2023-11-22 | 45.01 | $45.68 | 13110 |
| 2023-11-21 | 44.95 | $45.59 | 19900 |
| 2023-11-20 | 44.90 | $45.56 | 18600 |
| 2023-11-17 | 44.84 | $45.51 | 11820 |
| 2023-11-16 | 44.78 | $45.44 | 9700 |
| 2023-11-15 | 44.72 | $45.23 | 46712 |
| 2023-11-14 | 44.68 | $45.37 | 30700 |
| 2023-11-13 | 44.63 | $44.91 | 12600 |
| 2023-11-10 | 44.61 | $44.93 | 14405 |
| 2023-11-09 | 44.61 | $44.68 | 66700 |
| 2023-11-08 | 44.61 | $45.07 | 56322 |
| 2023-11-07 | 44.61 | $45.01 | 11515 |
| 2023-11-06 | 44.60 | $44.84 | 35500 |
| 2023-11-03 | 44.60 | $45.05 | 13526 |
| 2023-11-02 | 44.58 | $44.87 | 14134 |
| 2023-11-01 | 44.57 | $44.61 | 9006 |
| 2023-10-31 | 44.58 | $44.43 | 13500 |
| 2023-10-30 | 44.58 | $44.45 | 9825 |
| 2023-10-27 | 44.60 | $44.54 | 14713 |
| 2023-10-26 | 44.63 | $44.51 | 13000 |
| 2023-10-25 | 44.65 | $44.37 | 14318 |
| 2023-10-24 | 44.69 | $44.57 | 41348 |
| 2023-10-23 | 44.71 | $44.50 | 20000 |
| 2023-10-20 | 44.75 | $44.29 | 13133 |
| 2023-10-19 | 44.80 | $44.21 | 18900 |
| 2023-10-18 | 44.85 | $44.30 | 21005 |
| 2023-10-17 | 44.91 | $44.36 | 18500 |
| 2023-10-16 | 44.96 | $44.68 | 12732 |
| 2023-10-13 | 45.00 | $44.86 | 12425 |
| 2023-10-12 | 45.04 | $44.71 | 13939 |
| 2023-10-11 | 45.08 | $44.97 | 5900 |
| 2023-10-10 | 45.12 | $44.85 | 8700 |
| 2023-10-09 | 45.15 | $44.90 | 16500 |
| 2023-10-06 | 45.19 | $44.61 | 55000 |
| 2023-10-05 | 45.24 | $44.72 | 25700 |
| 2023-10-04 | 45.28 | $44.68 | 14300 |
| 2023-10-03 | 45.32 | $44.49 | 24137 |
| 2023-10-02 | 45.37 | $44.79 | 23200 |
| 2023-09-29 | 45.42 | $45.13 | 48946 |
| 2023-09-28 | 45.47 | $45.10 | 12332 |
| 2023-09-27 | 45.51 | $44.99 | 15600 |
| 2023-09-26 | 45.56 | $45.11 | 7900 |
| 2023-09-25 | 45.59 | $45.15 | 17746 |
| 2023-09-22 | 45.62 | $45.37 | 18829 |
| 2023-09-21 | 45.64 | $45.24 | 11000 |
| 2023-09-20 | 45.66 | $45.39 | 14132 |
| 2023-09-19 | 45.66 | $45.50 | 7509 |
| 2023-09-18 | 45.66 | $45.53 | 19400 |
| 2023-09-15 | 45.66 | $45.53 | 15600 |
| 2023-09-14 | 45.65 | $45.61 | 19925 |
| 2023-09-13 | 45.64 | $45.61 | 8923 |
| 2023-09-12 | 45.65 | $45.57 | 21200 |
| 2023-09-11 | 45.66 | $45.59 | 19804 |
| 2023-09-08 | 45.67 | $45.61 | 11242 |
| 2023-09-07 | 45.69 | $45.65 | 12500 |
| 2023-09-06 | 45.71 | $45.51 | 11107 |
| 2023-09-05 | 45.74 | $45.50 | 18200 |
| 2023-09-01 | 45.77 | $45.69 | 12538 |
| 2023-08-31 | 45.80 | $46.08 | 16100 |
| 2023-08-30 | 45.78 | $45.98 | 12100 |
| 2023-08-29 | 45.79 | $46.03 | 16441 |
| 2023-08-28 | 45.79 | $45.75 | 10500 |
| 2023-08-25 | 45.83 | $45.67 | 17200 |
| 2023-08-24 | 45.87 | $45.66 | 9600 |
| 2023-08-23 | 45.90 | $45.80 | 23418 |
| 2023-08-22 | 45.94 | $45.37 | 72532 |
| 2023-08-21 | 46.00 | $45.37 | 22700 |
| 2023-08-18 | 46.06 | $45.61 | 17904 |
| 2023-08-17 | 46.11 | $45.38 | 36516 |
| 2023-08-16 | 46.17 | $45.46 | 19638 |
| 2023-08-15 | 46.23 | $45.66 | 40100 |
| 2023-08-14 | 46.28 | $45.73 | 23833 |
| 2023-08-11 | 46.32 | $45.85 | 19520 |
| 2023-08-10 | 46.36 | $45.96 | 17100 |
| 2023-08-09 | 46.40 | $46.16 | 20746 |
| 2023-08-08 | 46.41 | $46.18 | 13420 |
| 2023-08-07 | 46.41 | $46.07 | 15737 |
| 2023-08-04 | 46.41 | $46.17 | 8500 |
| 2023-08-03 | 46.40 | $45.79 | 14645 |
| 2023-08-02 | 46.40 | $46.06 | 42800 |
| 2023-08-01 | 46.41 | $46.17 | 11900 |
| 2023-07-31 | 46.42 | $46.54 | 12942 |
| 2023-07-28 | 46.42 | $46.43 | 44344 |
| 2023-07-27 | 46.42 | $46.29 | 22700 |
| 2023-07-26 | 46.44 | $46.60 | 27200 |
| 2023-07-25 | 46.43 | $46.51 | 11130 |
| 2023-07-24 | 46.44 | $46.57 | 16936 |
| 2023-07-21 | 46.44 | $46.62 | 13034 |
| 2023-07-20 | 46.43 | $46.55 | 6800 |
| 2023-07-19 | 46.43 | $46.74 | 13900 |
| 2023-07-18 | 46.43 | $46.65 | 10200 |
| 2023-07-17 | 46.42 | $46.55 | 19900 |
| 2023-07-14 | 46.42 | $46.53 | 13830 |
| 2023-07-13 | 46.42 | $46.74 | 14300 |
| 2023-07-12 | 46.40 | $46.49 | 27300 |
| 2023-07-11 | 46.40 | $46.18 | 29100 |
| 2023-07-10 | 46.40 | $46.05 | 16100 |
| 2023-07-07 | 46.43 | $45.90 | 7700 |
| 2023-07-06 | 46.44 | $45.90 | 10807 |
| 2023-07-05 | 46.47 | $46.14 | 33711 |
| 2023-07-03 | 46.49 | $46.37 | 10800 |
| 2023-06-30 | 46.49 | $46.54 | 37300 |
| 2023-06-29 | 46.50 | $46.41 | 11500 |
| 2023-06-28 | 46.52 | $46.67 | 19700 |
| 2023-06-27 | 46.51 | $46.55 | 11105 |
| 2023-06-26 | 46.50 | $46.61 | 53400 |
| 2023-06-23 | 46.49 | $46.55 | 9335 |
| 2023-06-22 | 46.48 | $46.45 | 19800 |
| 2023-06-21 | 46.48 | $46.64 | 6000 |
| 2023-06-20 | 46.47 | $46.62 | 13702 |
| 2023-06-16 | 46.47 | $46.53 | 14034 |
| 2023-06-15 | 46.47 | $46.59 | 37000 |
| 2023-06-14 | 46.48 | $46.41 | 13238 |
| 2023-06-13 | 46.50 | $46.34 | 12600 |
| 2023-06-12 | 46.53 | $46.45 | 33627 |
| 2023-06-09 | 46.56 | $46.35 | 18442 |
| 2023-06-08 | 46.61 | $46.49 | 15633 |
| 2023-06-07 | 46.64 | $46.21 | 10300 |
| 2023-06-06 | 46.68 | $46.51 | 12134 |
| 2023-06-05 | 46.70 | $46.47 | 13427 |
| 2023-06-02 | 46.73 | $46.50 | 21700 |
| 2023-06-01 | 46.77 | $46.71 | 6513 |
| 2023-05-31 | 46.80 | $46.70 | 15537 |
| 2023-05-30 | 46.82 | $46.55 | 10432 |
| 2023-05-26 | 46.84 | $46.37 | 23809 |
| 2023-05-25 | 46.89 | $46.26 | 13341 |
| 2023-05-24 | 46.93 | $46.45 | 8400 |
| 2023-05-23 | 46.97 | $46.51 | 10714 |
| 2023-05-22 | 47.01 | $46.45 | 9636 |
| 2023-05-19 | 47.04 | $46.50 | 8300 |
| 2023-05-18 | 47.06 | $46.61 | 11100 |
| 2023-05-17 | 47.07 | $46.77 | 21300 |
| 2023-05-16 | 47.07 | $46.83 | 25800 |
| 2023-05-15 | 47.08 | $46.96 | 19300 |
| 2023-05-12 | 47.07 | $47.07 | 19200 |
| 2023-05-11 | 47.08 | $47.23 | 15604 |
| 2023-05-10 | 47.07 | $47.19 | 18900 |
| 2023-05-09 | 47.08 | $46.93 | 138900 |
| 2023-05-08 | 47.09 | $46.95 | 13900 |
| 2023-05-05 | 47.10 | $47.14 | 7500 |
| 2023-05-04 | 47.11 | $47.30 | 20933 |
| 2023-05-03 | 47.11 | $47.25 | 32937 |
| 2023-05-02 | 47.12 | $47.16 | 10100 |
| 2023-05-01 | 47.11 | $46.80 | 13420 |
| 2023-04-28 | 47.13 | $47.36 | 11705 |
| 2023-04-27 | 47.10 | $47.06 | 7500 |
| 2023-04-26 | 47.09 | $47.28 | 77829 |
| 2023-04-25 | 47.06 | $47.30 | 9419 |
| 2023-04-24 | 47.04 | $47.01 | 10845 |
| 2023-04-21 | 47.05 | $46.92 | 12007 |
| 2023-04-20 | 47.06 | $46.88 | 35200 |
| 2023-04-19 | 47.07 | $46.83 | 16110 |
| 2023-04-18 | 47.07 | $46.94 | 11438 |
| 2023-04-17 | 47.06 | $46.89 | 20800 |
| 2023-04-14 | 47.07 | $47.08 | 8537 |
| 2023-04-13 | 47.05 | $47.22 | 9308 |
| 2023-04-12 | 47.04 | $47.20 | 26045 |
| 2023-04-11 | 47.01 | $47.15 | 9702 |
| 2023-04-10 | 46.98 | $47.17 | 14700 |
| 2023-04-06 | 46.95 | $47.35 | 11101 |
| 2023-04-05 | 46.88 | $47.42 | 21235 |
| 2023-04-04 | 46.80 | $47.31 | 13316 |
| 2023-04-03 | 46.73 | $47.11 | 47300 |
| 2023-03-31 | 46.68 | $47.09 | 19100 |
| 2023-03-30 | 46.63 | $46.85 | 10100 |
| 2023-03-29 | 46.58 | $46.81 | 21032 |
| 2023-03-28 | 46.53 | $46.73 | 15000 |
| 2023-03-27 | 46.50 | $46.78 | 25736 |
| 2023-03-24 | 46.47 | $47.27 | 14900 |
| 2023-03-23 | 46.42 | $47.16 | 10138 |
| 2023-03-22 | 46.38 | $47.07 | 20000 |
| 2023-03-21 | 46.33 | $46.76 | 9500 |
| 2023-03-20 | 46.30 | $46.76 | 16212 |
| 2023-03-17 | 46.29 | $47.06 | 71034 |
| 2023-03-16 | 46.26 | $46.77 | 2937 |
| 2023-03-15 | 46.24 | $46.91 | 6400 |
| 2023-03-14 | 46.23 | $46.58 | 14500 |
| 2023-03-13 | 46.24 | $46.68 | 42908 |
| 2023-03-10 | 46.24 | $46.49 | 17300 |
| 2023-03-09 | 46.26 | $46.00 | 40844 |
| 2023-03-08 | 46.31 | $45.88 | 10400 |
| 2023-03-07 | 46.36 | $45.91 | 8500 |
| 2023-03-06 | 46.41 | $46.00 | 35500 |
| 2023-03-03 | 46.47 | $46.13 | 18035 |
| 2023-03-02 | 46.55 | $45.84 | 26400 |
| 2023-03-01 | 46.63 | $45.89 | 14000 |
| 2023-02-28 | 46.71 | $46.14 | 30202 |
| 2023-02-27 | 46.76 | $46.19 | 28314 |
| 2023-02-24 | 46.81 | $46.17 | 11434 |
| 2023-02-23 | 46.87 | $46.36 | 25240 |
| 2023-02-22 | 46.91 | $46.17 | 9249 |
| 2023-02-21 | 46.97 | $46.13 | 20939 |
| 2023-02-17 | 47.02 | $46.49 | 32300 |
| 2023-02-16 | 47.06 | $46.37 | 46600 |
| 2023-02-15 | 47.11 | $46.54 | 15500 |
| 2023-02-14 | 47.16 | $46.67 | 19513 |
| 2023-02-13 | 47.18 | $46.76 | 92113 |
| 2023-02-10 | 47.20 | $46.65 | 20100 |
| 2023-02-09 | 47.23 | $46.83 | 77200 |
| 2023-02-08 | 47.24 | $47.00 | 15308 |
| 2023-02-07 | 47.22 | $46.93 | 7300 |
| 2023-02-06 | 47.22 | $46.94 | 32047 |
| 2023-02-03 | 47.21 | $47.25 | 20300 |
| 2023-02-02 | 47.17 | $47.62 | 17134 |
| 2023-02-01 | 47.10 | $47.59 | 14141 |
| 2023-01-31 | 47.03 | $47.31 | 85528 |
| 2023-01-30 | 46.96 | $47.15 | 34100 |
| 2023-01-27 | 46.91 | $47.23 | 45502 |
| 2023-01-26 | 46.85 | $47.31 | 47700 |
| 2023-01-25 | 46.78 | $47.31 | 30000 |
| 2023-01-24 | 46.74 | $47.29 | 49244 |
| 2023-01-23 | 46.70 | $47.16 | 24440 |
| 2023-01-20 | 46.66 | $47.22 | 115227 |
| 2023-01-19 | 46.62 | $47.42 | 16200 |
| 2023-01-18 | 46.58 | $47.50 | 20000 |
| 2023-01-17 | 46.54 | $47.15 | 17200 |
| 2023-01-13 | 46.53 | $47.16 | 9213 |
| 2023-01-12 | 46.53 | $47.28 | 11600 |
| 2023-01-11 | 46.51 | $46.95 | 20000 |
| 2023-01-10 | 46.50 | $46.71 | 18900 |
| 2023-01-09 | 46.50 | $46.90 | 20809 |
| 2023-01-06 | 46.50 | $46.74 | 25000 |
| 2023-01-05 | 46.51 | $46.35 | 10914 |
| 2023-01-04 | 46.52 | $46.36 | 9200 |
| 2023-01-03 | 46.53 | $46.13 | 17700 |
| 2022-12-30 | 46.57 | $45.97 | 15000 |
| 2022-12-29 | 46.61 | $46.10 | 15514 |
| 2022-12-28 | 46.62 | $45.95 | 45133 |
| 2022-12-27 | 46.63 | $46.03 | 24300 |
| 2022-12-23 | 46.64 | $46.35 | 22234 |
| 2022-12-22 | 46.63 | $46.50 | 14549 |
| 2022-12-21 | 46.62 | $46.49 | 30831 |
| 2022-12-20 | 46.60 | $46.35 | 32100 |
| 2022-12-19 | 46.57 | $46.59 | 15802 |
| 2022-12-16 | 46.54 | $46.81 | 17128 |
| 2022-12-15 | 46.49 | $46.91 | 15500 |
| 2022-12-14 | 46.45 | $47.05 | 14000 |
| 2022-12-13 | 46.39 | $46.96 | 17800 |
| 2022-12-12 | 46.31 | $46.68 | 12200 |
| 2022-12-09 | 46.26 | $46.70 | 18602 |
| 2022-12-08 | 46.23 | $46.92 | 20700 |
| 2022-12-07 | 46.12 | $46.99 | 25805 |
| 2022-12-06 | 46.00 | $46.64 | 20936 |
| 2022-12-05 | 45.90 | $46.55 | 13530 |
| 2022-12-02 | 45.81 | $46.85 | 27700 |
| 2022-12-01 | 45.70 | $46.75 | 27809 |
| 2022-11-30 | 45.59 | $46.34 | 26400 |
| 2022-11-29 | 45.52 | $46.12 | 88200 |
| 2022-11-28 | 45.45 | $46.16 | 38010 |
| 2022-11-25 | 45.40 | $46.31 | 8741 |
| 2022-11-23 | 45.34 | $46.28 | 16200 |
| 2022-11-22 | 45.27 | $46.05 | 26500 |
| 2022-11-21 | 45.21 | $45.83 | 18105 |
| 2022-11-18 | 45.14 | $45.83 | 17100 |
| 2022-11-17 | 45.08 | $45.89 | 12024 |
| 2022-11-16 | 45.01 | $46.05 | 22606 |
| 2022-11-15 | 44.94 | $45.85 | 9548 |
| 2022-11-14 | 44.90 | $45.49 | 10233 |
| 2022-11-11 | 44.87 | $45.69 | 14400 |
| 2022-11-10 | 44.82 | $45.94 | 46300 |
| 2022-11-09 | 44.78 | $44.70 | 23910 |
| 2022-11-08 | 44.80 | $44.73 | 20217 |
| 2022-11-07 | 44.82 | $44.59 | 20800 |
| 2022-11-04 | 44.85 | $44.69 | 20800 |
| 2022-11-03 | 44.88 | $44.61 | 9022 |
| 2022-11-02 | 44.93 | $44.65 | 32548 |
| 2022-11-01 | 44.98 | $44.84 | 11208 |
| 2022-10-31 | 45.04 | $44.82 | 42300 |
| 2022-10-28 | 45.09 | $45.08 | 7215 |
| 2022-10-27 | 45.11 | $45.11 | 19900 |
| 2022-10-26 | 45.14 | $44.95 | 16400 |
| 2022-10-25 | 45.18 | $44.84 | 19919 |
| 2022-10-24 | 45.20 | $44.53 | 10900 |
| 2022-10-21 | 45.25 | $44.57 | 56348 |
| 2022-10-20 | 45.32 | $44.42 | 24242 |
| 2022-10-19 | 45.41 | $44.65 | 20300 |
| 2022-10-18 | 45.50 | $45.03 | 17500 |
| 2022-10-17 | 45.57 | $44.92 | 18812 |
| 2022-10-14 | 45.66 | $44.80 | 7741 |
| 2022-10-13 | 45.76 | $45.08 | 23835 |
| 2022-10-12 | 45.84 | $45.14 | 9900 |
| 2022-10-11 | 45.93 | $45.09 | 16200 |
| 2022-10-10 | 46.01 | $45.12 | 30300 |
| 2022-10-07 | 46.11 | $45.30 | 12900 |
| 2022-10-06 | 46.20 | $45.59 | 18423 |
| 2022-10-05 | 46.28 | $45.73 | 23113 |
| 2022-10-04 | 46.36 | $46.02 | 24600 |
| 2022-10-03 | 46.40 | $45.83 | 11349 |
| 2022-09-30 | 46.47 | $45.57 | 41902 |
| 2022-09-29 | 46.54 | $45.59 | 12000 |
| 2022-09-28 | 46.64 | $45.78 | 26432 |
| 2022-09-27 | 46.73 | $45.19 | 13209 |
| 2022-09-26 | 46.85 | $45.54 | 20100 |
| 2022-09-23 | 46.97 | $46.06 | 12000 |
| 2022-09-22 | 47.07 | $46.13 | 10800 |
| 2022-09-21 | 47.15 | $46.47 | 9629 |
| 2022-09-20 | 47.21 | $46.45 | 9747 |
| 2022-09-19 | 47.28 | $46.73 | 10600 |
| 2022-09-16 | 47.34 | $46.73 | 11500 |
| 2022-09-15 | 47.41 | $46.76 | 9500 |
| 2022-09-14 | 47.48 | $46.87 | 5821 |
| 2022-09-13 | 47.56 | $46.79 | 7300 |
| 2022-09-12 | 47.65 | $47.09 | 15800 |
| 2022-09-09 | 47.72 | $47.13 | 6600 |
| 2022-09-08 | 47.77 | $47.14 | 10333 |
| 2022-09-07 | 47.84 | $47.23 | 11148 |
| 2022-09-06 | 47.90 | $46.85 | 14102 |
| 2022-09-02 | 47.97 | $47.23 | 22435 |
| 2022-09-01 | 48.02 | $47.13 | 18100 |
| 2022-08-31 | 48.10 | $47.42 | 9925 |
| 2022-08-30 | 48.16 | $47.61 | 6400 |
| 2022-08-29 | 48.19 | $47.61 | 13300 |
| 2022-08-26 | 48.25 | $47.99 | 19200 |
| 2022-08-25 | 48.29 | $47.99 | 35147 |
| 2022-08-24 | 48.33 | $47.71 | 11600 |
| 2022-08-23 | 48.36 | $47.81 | 6408 |
| 2022-08-22 | 48.39 | $47.74 | 13200 |
| 2022-08-19 | 48.41 | $47.95 | 12700 |
| 2022-08-18 | 48.43 | $48.23 | 161000 |
| 2022-08-17 | 48.42 | $48.17 | 8000 |
| 2022-08-16 | 48.39 | $48.44 | 16500 |
| 2022-08-15 | 48.35 | $48.53 | 11500 |
| 2022-08-12 | 48.31 | $48.44 | 10446 |
| 2022-08-11 | 48.27 | $48.27 | 23031 |
| 2022-08-10 | 48.24 | $48.51 | 106801 |
| 2022-08-09 | 48.21 | $48.27 | 20641 |
| 2022-08-08 | 48.18 | $48.38 | 22541 |
| 2022-08-05 | 48.14 | $48.25 | 25300 |
| 2022-08-04 | 48.11 | $48.68 | 13700 |
| 2022-08-03 | 48.06 | $48.54 | 15000 |
| 2022-08-02 | 48.02 | $48.30 | 20935 |
| 2022-08-01 | 48.00 | $48.73 | 30100 |
| 2022-07-29 | 47.97 | $48.91 | 107212 |
| 2022-07-28 | 47.91 | $48.70 | 13135 |
| 2022-07-27 | 47.85 | $48.44 | 80918 |
| 2022-07-26 | 47.79 | $48.28 | 72205 |
| 2022-07-25 | 47.75 | $48.16 | 16424 |
| 2022-07-22 | 47.72 | $48.31 | 6500 |
| 2022-07-21 | 47.69 | $48.00 | 13800 |
| 2022-07-20 | 47.66 | $47.63 | 19925 |
| 2022-07-19 | 47.64 | $47.65 | 6600 |
| 2022-07-18 | 47.63 | $47.65 | 9218 |
| 2022-07-15 | 47.61 | $47.83 | 11033 |
| 2022-07-14 | 47.58 | $47.62 | 32300 |
| 2022-07-13 | 47.54 | $47.78 | 9507 |
| 2022-07-12 | 47.51 | $47.71 | 10900 |
| 2022-07-11 | 47.51 | $47.56 | 10800 |
| 2022-07-08 | 47.53 | $47.65 | 53229 |
| 2022-07-07 | 47.56 | $47.66 | 17542 |
| 2022-07-06 | 47.60 | $47.81 | 14003 |
| 2022-07-05 | 47.62 | $48.00 | 17509 |
| 2022-07-01 | 47.64 | $48.03 | 8849 |
| 2022-06-30 | 47.67 | $47.76 | 15534 |
| 2022-06-29 | 47.71 | $47.47 | 10002 |
| 2022-06-28 | 47.77 | $47.24 | 20906 |
| 2022-06-27 | 47.87 | $47.38 | 49808 |
| 2022-06-24 | 47.94 | $47.67 | 13745 |
| 2022-06-23 | 48.01 | $47.68 | 34333 |
| 2022-06-22 | 48.06 | $47.44 | 6520 |
| 2022-06-21 | 48.11 | $47.14 | 42700 |
| 2022-06-17 | 48.18 | $47.44 | 34400 |
| 2022-06-16 | 48.22 | $47.32 | 25100 |
| 2022-06-15 | 48.26 | $47.33 | 52413 |
| 2022-06-14 | 48.30 | $46.75 | 20500 |
| 2022-06-13 | 48.37 | $47.08 | 12049 |
| 2022-06-10 | 48.43 | $47.70 | 20748 |
| 2022-06-09 | 48.47 | $48.10 | 10040 |
| 2022-06-08 | 48.48 | $48.26 | 33415 |
| 2022-06-07 | 48.48 | $48.37 | 13838 |
| 2022-06-06 | 48.46 | $48.23 | 7414 |
| 2022-06-03 | 48.44 | $48.48 | 28310 |
| 2022-06-02 | 48.42 | $48.54 | 23300 |
| 2022-06-01 | 48.42 | $48.53 | 27525 |
| 2022-05-31 | 48.41 | $48.80 | 37000 |
| 2022-05-27 | 48.37 | $49.09 | 26300 |
| 2022-05-26 | 48.34 | $48.94 | 22102 |
| 2022-05-25 | 48.33 | $48.95 | 12800 |
| 2022-05-24 | 48.33 | $48.74 | 13735 |
| 2022-05-23 | 48.34 | $48.40 | 29145 |
| 2022-05-20 | 48.37 | $48.54 | 21540 |
| 2022-05-19 | 48.38 | $48.25 | 24919 |
| 2022-05-18 | 48.40 | $48.11 | 36000 |
| 2022-05-17 | 48.44 | $48.04 | 35849 |
| 2022-05-16 | 48.48 | $48.34 | 10900 |
| 2022-05-13 | 48.51 | $48.27 | 16818 |
| 2022-05-12 | 48.56 | $48.46 | 34600 |
| 2022-05-11 | 48.62 | $48.35 | 5919 |
| 2022-05-10 | 48.67 | $48.19 | 772941 |
| 2022-05-09 | 48.73 | $47.95 | 15100 |
| 2022-05-06 | 48.81 | $47.84 | 27006 |
| 2022-05-05 | 48.90 | $48.12 | 13321 |
| 2022-05-04 | 48.99 | $48.58 | 13400 |
| 2022-05-03 | 49.05 | $48.15 | 28829 |
| 2022-05-02 | 49.17 | $48.05 | 39900 |
| 2022-04-29 | 49.29 | $48.47 | 17100 |
| 2022-04-28 | 49.39 | $48.81 | 15100 |
| 2022-04-27 | 49.47 | $48.87 | 28036 |
| 2022-04-26 | 49.54 | $48.98 | 19200 |
| 2022-04-25 | 49.60 | $49.01 | 22100 |
| 2022-04-22 | 49.64 | $48.66 | 12305 |
| 2022-04-21 | 49.72 | $48.70 | 10400 |
| 2022-04-20 | 49.80 | $49.01 | 27731 |
| 2022-04-19 | 49.85 | $48.70 | 16615 |
| 2022-04-18 | 49.93 | $49.09 | 34100 |
| 2022-04-14 | 50.02 | $49.25 | 13637 |
| 2022-04-13 | 50.09 | $49.59 | 26613 |
| 2022-04-12 | 50.14 | $49.44 | 13600 |
| 2022-04-11 | 50.18 | $49.25 | 13630 |
| 2022-04-08 | 50.24 | $49.53 | 17436 |
| 2022-04-07 | 50.30 | $49.79 | 95700 |
| 2022-04-06 | 50.35 | $49.79 | 17400 |
| 2022-04-05 | 50.42 | $49.95 | 24100 |
| 2022-04-04 | 50.48 | $50.46 | 14844 |
| 2022-04-01 | 50.53 | $50.38 | 17100 |
| 2022-03-31 | 50.59 | $50.59 | 24205 |
| 2022-03-30 | 50.64 | $50.43 | 22519 |
| 2022-03-29 | 50.71 | $50.25 | 46300 |
| 2022-03-28 | 50.83 | $50.03 | 33932 |
| 2022-03-25 | 50.93 | $49.90 | 18325 |
| 2022-03-24 | 51.02 | $50.26 | 43402 |
| 2022-03-23 | 51.11 | $50.30 | 10340 |
| 2022-03-22 | 51.18 | $50.10 | 31100 |
| 2022-03-21 | 51.27 | $50.29 | 20300 |
| 2022-03-18 | 51.36 | $50.85 | 38600 |
| 2022-03-17 | 51.42 | $50.67 | 43600 |
| 2022-03-16 | 51.48 | $50.50 | 30200 |
| 2022-03-15 | 51.53 | $50.36 | 18035 |
| 2022-03-14 | 51.61 | $50.31 | 21414 |
| 2022-03-11 | 51.70 | $50.80 | 13604 |
| 2022-03-10 | 51.75 | $50.84 | 148000 |
| 2022-03-09 | 51.82 | $51.13 | 35534 |
| 2022-03-08 | 51.87 | $51.16 | 29800 |
| 2022-03-07 | 51.93 | $51.41 | 17300 |
| 2022-03-04 | 51.98 | $51.68 | 18100 |
| 2022-03-03 | 52.04 | $51.49 | 17800 |
| 2022-03-02 | 52.13 | $51.90 | 20900 |
| 2022-03-01 | 52.19 | $52.55 | 21700 |
| 2022-02-28 | 52.23 | $52.12 | 24030 |
| 2022-02-25 | 52.30 | $51.75 | 12230 |
| 2022-02-24 | 52.39 | $51.90 | 19800 |
| 2022-02-23 | 52.46 | $51.76 | 10100 |
| 2022-02-22 | 52.55 | $51.86 | 19300 |
| 2022-02-18 | 52.65 | $52.12 | 12200 |
| 2022-02-17 | 52.73 | $51.99 | 19100 |
| 2022-02-16 | 52.81 | $51.87 | 13400 |
| 2022-02-15 | 52.88 | $51.62 | 8000 |
| 2022-02-14 | 52.97 | $51.84 | 21900 |
| 2022-02-11 | 53.06 | $52.16 | 66800 |
| 2022-02-10 | 53.15 | $51.81 | 34520 |
| 2022-02-09 | 53.25 | $52.27 | 23300 |
| 2022-02-08 | 53.33 | $52.19 | 16426 |
| 2022-02-07 | 53.40 | $52.31 | 33247 |
| 2022-02-04 | 53.48 | $52.47 | 11431 |
| 2022-02-03 | 53.55 | $52.78 | 13000 |
| 2022-02-02 | 53.60 | $53.23 | 27300 |
| 2022-02-01 | 53.64 | $53.26 | 14200 |
| 2022-01-31 | 53.68 | $53.27 | 16000 |
| 2022-01-28 | 53.73 | $53.50 | 9818 |
| 2022-01-27 | 53.76 | $53.56 | 10748 |
| 2022-01-26 | 53.80 | $53.39 | 11000 |
| 2022-01-25 | 53.85 | $53.56 | 19900 |
| 2022-01-24 | 53.90 | $53.75 | 26600 |
| 2022-01-21 | 53.94 | $53.69 | 14534 |
| 2022-01-20 | 53.99 | $53.57 | 14500 |
| 2022-01-19 | 54.05 | $53.42 | 37410 |
| 2022-01-18 | 54.13 | $53.38 | 18300 |
| 2022-01-14 | 54.21 | $53.70 | 23100 |
| 2022-01-13 | 54.27 | $53.97 | 26840 |
| 2022-01-12 | 54.34 | $53.81 | 35833 |
| 2022-01-11 | 54.43 | $53.70 | 7000 |
| 2022-01-10 | 54.52 | $53.74 | 16100 |
| 2022-01-07 | 54.60 | $53.78 | 11320 |
| 2022-01-06 | 54.68 | $53.87 | 23220 |
| 2022-01-05 | 54.74 | $53.88 | 22000 |
| 2022-01-04 | 54.81 | $54.04 | 43000 |
| 2022-01-03 | 54.88 | $53.93 | 71531 |
| 2021-12-31 | 54.96 | $54.26 | 20504 |
| 2021-12-30 | 55.01 | $54.26 | 27800 |
| 2021-12-29 | 55.06 | $54.20 | 116835 |
| 2021-12-28 | 55.11 | $54.48 | 17704 |
| 2021-12-27 | 55.14 | $54.51 | 22500 |
| 2021-12-23 | 55.16 | $54.51 | 21100 |
| 2021-12-22 | 55.17 | $54.72 | 152500 |
| 2021-12-21 | 55.17 | $54.84 | 33500 |
| 2021-12-20 | 55.17 | $54.96 | 14332 |
| 2021-12-17 | 55.19 | $55.07 | 28014 |
| 2021-12-16 | 55.18 | $54.90 | 14728 |
| 2021-12-15 | 55.18 | $55.42 | 17035 |
| 2021-12-14 | 55.15 | $55.47 | 10329 |
| 2021-12-13 | 55.12 | $55.52 | 17415 |
| 2021-12-10 | 55.09 | $55.35 | 21900 |
| 2021-12-09 | 55.07 | $55.35 | 89000 |
| 2021-12-08 | 55.06 | $55.20 | 33541 |
| 2021-12-07 | 55.07 | $55.30 | 29303 |
| 2021-12-06 | 55.06 | $55.42 | 11200 |
| 2021-12-03 | 55.05 | $55.41 | 24800 |
| 2021-12-02 | 55.03 | $55.35 | 19600 |
| 2021-12-01 | 55.01 | $55.27 | 44238 |
| 2021-11-30 | 54.99 | $55.14 | 37300 |
| 2021-11-29 | 54.96 | $55.00 | 14718 |
| 2021-11-26 | 54.94 | $55.04 | 8237 |
| 2021-11-24 | 54.93 | $54.64 | 11238 |
| 2021-11-23 | 54.95 | $54.66 | 22400 |
| 2021-11-22 | 54.95 | $54.95 | 33121 |
| 2021-11-19 | 54.93 | $55.26 | 14800 |
| 2021-11-18 | 54.90 | $55.04 | 36800 |
| 2021-11-17 | 54.87 | $54.88 | 48200 |
| 2021-11-16 | 54.85 | $54.78 | 60221 |
| 2021-11-15 | 54.84 | $54.82 | 23304 |
| 2021-11-12 | 54.83 | $55.02 | 14300 |
| 2021-11-11 | 54.82 | $54.95 | 25600 |
| 2021-11-10 | 54.81 | $55.01 | 46100 |
| 2021-11-09 | 54.79 | $55.36 | 18119 |
| 2021-11-08 | 54.75 | $55.12 | 29200 |
| 2021-11-05 | 54.71 | $55.34 | 15400 |
| 2021-11-04 | 54.68 | $55.02 | 28408 |
| 2021-11-03 | 54.66 | $54.80 | 29500 |
| 2021-11-02 | 54.66 | $54.88 | 17521 |
| 2021-11-01 | 54.65 | $54.61 | 23123 |
| 2021-10-29 | 54.67 | $54.67 | 36400 |
| 2021-10-28 | 54.68 | $54.83 | 42600 |
| 2021-10-27 | 54.69 | $54.93 | 28200 |
| 2021-10-26 | 54.68 | $54.67 | 29524 |
| 2021-10-25 | 54.69 | $54.62 | 18317 |
| 2021-10-22 | 54.71 | $54.63 | 23644 |
| 2021-10-21 | 54.73 | $54.43 | 12217 |
| 2021-10-20 | 54.77 | $54.52 | 21418 |
| 2021-10-19 | 54.81 | $54.52 | 19733 |
| 2021-10-18 | 54.85 | $54.67 | 20800 |
| 2021-10-15 | 54.89 | $54.76 | 18900 |
| 2021-10-14 | 54.91 | $54.83 | 21736 |
| 2021-10-13 | 54.93 | $54.61 | 18000 |
| 2021-10-12 | 54.97 | $54.47 | 10441 |
| 2021-10-11 | 55.03 | $54.45 | 7100 |
| 2021-10-08 | 55.07 | $54.59 | 24100 |
| 2021-10-07 | 55.11 | $54.70 | 15936 |
| 2021-10-06 | 55.16 | $54.76 | 57940 |
| 2021-10-05 | 55.19 | $54.79 | 21000 |
| 2021-10-04 | 55.21 | $54.94 | 10901 |
| 2021-10-01 | 55.23 | $54.96 | 74200 |
| 2021-09-30 | 55.27 | $54.87 | 14940 |
| 2021-09-29 | 55.30 | $54.87 | 13920 |
| 2021-09-28 | 55.33 | $54.85 | 27500 |
| 2021-09-27 | 55.38 | $55.00 | 19600 |
| 2021-09-24 | 55.41 | $55.01 | 7301 |
| 2021-09-23 | 55.44 | $55.13 | 12101 |
| 2021-09-22 | 55.47 | $55.40 | 13900 |
| 2021-09-21 | 55.49 | $55.39 | 13723 |
| 2021-09-20 | 55.51 | $55.38 | 43234 |
| 2021-09-17 | 55.54 | $55.23 | 19200 |
| 2021-09-16 | 55.58 | $55.28 | 19730 |
| 2021-09-15 | 55.61 | $55.41 | 13400 |
| 2021-09-14 | 55.63 | $55.49 | 7214 |
| 2021-09-13 | 55.64 | $55.41 | 17600 |
| 2021-09-10 | 55.67 | $55.41 | 19403 |
| 2021-09-09 | 55.68 | $55.55 | 11900 |
| 2021-09-08 | 55.70 | $55.34 | 11600 |
| 2021-09-07 | 55.72 | $55.26 | 26731 |
| 2021-09-03 | 55.74 | $55.45 | 14800 |
| 2021-09-02 | 55.76 | $55.57 | 18202 |
| 2021-09-01 | 55.78 | $55.57 | 70517 |
| 2021-08-31 | 55.80 | $55.54 | 20000 |
| 2021-08-30 | 55.82 | $55.77 | 17007 |
| 2021-08-27 | 55.83 | $55.65 | 18600 |
| 2021-08-26 | 55.83 | $55.59 | 17645 |
| 2021-08-25 | 55.84 | $55.63 | 21600 |
| 2021-08-24 | 55.85 | $55.85 | 45200 |
| 2021-08-23 | 55.84 | $55.90 | 31229 |
| 2021-08-20 | 55.83 | $55.95 | 48516 |
| 2021-08-19 | 55.81 | $55.93 | 9200 |
| 2021-08-18 | 55.80 | $55.85 | 20306 |
| 2021-08-17 | 55.78 | $55.80 | 13504 |
| 2021-08-16 | 55.77 | $55.87 | 18746 |
| 2021-08-13 | 55.75 | $55.82 | 8409 |
| 2021-08-12 | 55.73 | $55.78 | 11524 |
| 2021-08-11 | 55.71 | $55.78 | 21726 |
| 2021-08-10 | 55.68 | $55.79 | 12700 |
| 2021-08-09 | 55.64 | $55.77 | 30300 |
| 2021-08-06 | 55.61 | $55.76 | 8900 |
| 2021-08-05 | 55.58 | $56.03 | 40100 |
| 2021-08-04 | 55.54 | $55.99 | 9008 |
| 2021-08-03 | 55.50 | $55.95 | 10100 |
| 2021-08-02 | 55.45 | $55.89 | 10424 |
| 2021-07-30 | 55.40 | $55.76 | 22043 |
| 2021-07-29 | 55.35 | $55.74 | 8240 |
| 2021-07-28 | 55.30 | $55.75 | 11600 |
| 2021-07-27 | 55.25 | $55.72 | 5500 |
| 2021-07-26 | 55.19 | $55.64 | 15722 |
| 2021-07-23 | 55.14 | $55.64 | 9100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.21
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.61
Average
48.10
Maximum
55.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.21 | $47.00 | 23876 |
| 2026-07-20 | 47.23 | $47.08 | 22701 |
| 2026-07-17 | 47.25 | $47.16 | 14500 |
| 2026-07-16 | 47.26 | $47.13 | 30627 |
| 2026-07-15 | 47.27 | $47.17 | 24118 |
| 2026-07-14 | 47.28 | $47.07 | 35414 |
| 2026-07-13 | 47.30 | $47.09 | 29305 |
| 2026-07-10 | 47.32 | $47.15 | 33362 |
| 2026-07-09 | 47.34 | $47.18 | 18700 |
| 2026-07-08 | 47.36 | $47.11 | 25910 |
| 2026-07-07 | 47.39 | $47.19 | 35500 |
| 2026-07-06 | 47.41 | $47.35 | 22300 |
| 2026-07-02 | 47.41 | $47.33 | 25341 |
| 2026-07-01 | 47.42 | $47.26 | 22941 |
| 2026-06-30 | 47.44 | $47.47 | 23181 |
| 2026-06-29 | 47.44 | $47.63 | 17900 |
| 2026-06-26 | 47.41 | $47.55 | 21900 |
| 2026-06-25 | 47.40 | $47.53 | 24405 |
| 2026-06-24 | 47.39 | $47.53 | 27700 |
| 2026-06-23 | 47.37 | $47.40 | 29400 |
| 2026-06-22 | 47.37 | $47.37 | 114700 |
| 2026-06-18 | 47.37 | $47.44 | 30102 |
| 2026-06-17 | 47.36 | $47.38 | 180200 |
| 2026-06-16 | 47.36 | $47.46 | 27521 |
| 2026-06-15 | 47.35 | $47.42 | 26700 |
| 2026-06-12 | 47.34 | $47.41 | 17126 |
| 2026-06-11 | 47.33 | $47.43 | 33441 |
| 2026-06-10 | 47.32 | $47.19 | 40026 |
| 2026-06-09 | 47.34 | $47.26 | 18624 |
| 2026-06-08 | 47.34 | $47.16 | 54034 |
| 2026-06-05 | 47.36 | $47.18 | 27500 |
| 2026-06-04 | 47.38 | $47.36 | 35741 |
| 2026-06-03 | 47.39 | $47.30 | 20792 |
| 2026-06-02 | 47.40 | $47.39 | 26233 |
| 2026-06-01 | 47.40 | $47.34 | 30800 |
| 2026-05-29 | 47.40 | $47.56 | 27900 |
| 2026-05-28 | 47.39 | $47.55 | 71520 |
| 2026-05-27 | 47.37 | $47.46 | 11900 |
| 2026-05-26 | 47.36 | $47.41 | 26441 |
| 2026-05-22 | 47.35 | $47.31 | 16100 |
| 2026-05-21 | 47.36 | $47.27 | 20100 |
| 2026-05-20 | 47.37 | $47.22 | 24100 |
| 2026-05-19 | 47.38 | $47.00 | 23327 |
| 2026-05-18 | 47.42 | $47.13 | 17745 |
| 2026-05-15 | 47.45 | $47.17 | 21116 |
| 2026-05-14 | 47.48 | $47.37 | 24000 |
| 2026-05-13 | 47.49 | $47.36 | 20100 |
| 2026-05-12 | 47.51 | $47.35 | 31100 |
| 2026-05-11 | 47.52 | $47.45 | 29312 |
| 2026-05-08 | 47.53 | $47.55 | 22800 |
| 2026-05-07 | 47.53 | $47.41 | 22400 |
| 2026-05-06 | 47.54 | $47.55 | 27319 |
| 2026-05-05 | 47.54 | $47.40 | 27728 |
| 2026-05-04 | 47.56 | $47.32 | 102700 |
| 2026-05-01 | 47.58 | $47.42 | 18712 |
| 2026-04-30 | 47.60 | $47.52 | 23349 |
| 2026-04-29 | 47.61 | $47.45 | 29223 |
| 2026-04-28 | 47.62 | $47.62 | 12304 |
| 2026-04-27 | 47.63 | $47.66 | 17242 |
| 2026-04-24 | 47.62 | $47.71 | 16600 |
| 2026-04-23 | 47.61 | $47.67 | 12108 |
| 2026-04-22 | 47.61 | $47.73 | 15603 |
| 2026-04-21 | 47.59 | $47.68 | 36100 |
| 2026-04-20 | 47.58 | $47.80 | 24300 |
| 2026-04-17 | 47.56 | $47.80 | 18600 |
| 2026-04-16 | 47.54 | $47.63 | 21010 |
| 2026-04-15 | 47.53 | $47.68 | 29500 |
| 2026-04-14 | 47.51 | $47.72 | 32400 |
| 2026-04-13 | 47.49 | $47.63 | 47916 |
| 2026-04-10 | 47.47 | $47.54 | 20500 |
| 2026-04-09 | 47.47 | $47.60 | 64829 |
| 2026-04-08 | 47.45 | $47.51 | 15943 |
| 2026-04-07 | 47.44 | $47.38 | 13317 |
| 2026-04-06 | 47.45 | $47.31 | 22049 |
| 2026-04-02 | 47.47 | $47.37 | 11964 |
| 2026-04-01 | 47.48 | $47.27 | 18507 |
| 2026-03-31 | 47.50 | $47.47 | 15269 |
| 2026-03-30 | 47.50 | $47.23 | 44574 |
| 2026-03-27 | 47.53 | $47.14 | 32100 |
| 2026-03-26 | 47.57 | $47.19 | 54143 |
| 2026-03-25 | 47.61 | $47.37 | 20047 |
| 2026-03-24 | 47.64 | $47.26 | 25737 |
| 2026-03-23 | 47.68 | $47.41 | 119134 |
| 2026-03-20 | 47.70 | $47.16 | 53902 |
| 2026-03-19 | 47.76 | $47.46 | 238100 |
| 2026-03-18 | 47.79 | $47.44 | 31443 |
| 2026-03-17 | 47.83 | $47.59 | 21310 |
| 2026-03-16 | 47.86 | $47.49 | 14401 |
| 2026-03-13 | 47.89 | $47.34 | 35918 |
| 2026-03-12 | 47.95 | $47.44 | 18304 |
| 2026-03-11 | 48.01 | $47.62 | 17500 |
| 2026-03-10 | 48.05 | $47.79 | 13022 |
| 2026-03-09 | 48.08 | $47.92 | 18405 |
| 2026-03-06 | 48.09 | $47.80 | 19000 |
| 2026-03-05 | 48.12 | $47.89 | 17320 |
| 2026-03-04 | 48.15 | $47.98 | 16300 |
| 2026-03-03 | 48.16 | $48.00 | 17855 |
| 2026-03-02 | 48.18 | $48.04 | 16100 |
| 2026-02-27 | 48.20 | $48.38 | 11444 |
| 2026-02-26 | 48.18 | $48.33 | 32740 |
| 2026-02-25 | 48.16 | $48.28 | 14018 |
| 2026-02-24 | 48.15 | $48.30 | 18235 |
| 2026-02-23 | 48.13 | $48.31 | 19300 |
| 2026-02-20 | 48.11 | $48.29 | 14748 |
| 2026-02-19 | 48.09 | $48.27 | 12817 |
| 2026-02-18 | 48.08 | $48.25 | 21412 |
| 2026-02-17 | 48.06 | $48.30 | 23746 |
| 2026-02-13 | 48.03 | $48.27 | 16714 |
| 2026-02-12 | 48.01 | $48.16 | 16000 |
| 2026-02-11 | 47.99 | $48.03 | 13233 |
| 2026-02-10 | 47.99 | $48.09 | 19701 |
| 2026-02-09 | 47.98 | $48.03 | 38102 |
| 2026-02-06 | 47.97 | $48.01 | 47700 |
| 2026-02-05 | 47.97 | $47.99 | 28200 |
| 2026-02-04 | 47.96 | $47.84 | 39019 |
| 2026-02-03 | 47.98 | $47.82 | 39343 |
| 2026-02-02 | 47.99 | $47.83 | 24500 |
| 2026-01-30 | 48.01 | $48.06 | 25918 |
| 2026-01-29 | 48.01 | $48.04 | 21835 |
| 2026-01-28 | 48.00 | $48.02 | 14704 |
| 2026-01-27 | 48.00 | $48.04 | 18100 |
| 2026-01-26 | 48.00 | $48.06 | 20240 |
| 2026-01-23 | 47.99 | $48.05 | 20340 |
| 2026-01-22 | 47.98 | $47.99 | 19000 |
| 2026-01-21 | 47.98 | $47.99 | 23735 |
| 2026-01-20 | 47.98 | $47.87 | 29800 |
| 2026-01-16 | 48.00 | $47.99 | 41000 |
| 2026-01-15 | 48.00 | $48.06 | 22900 |
| 2026-01-14 | 47.99 | $48.07 | 54800 |
| 2026-01-13 | 47.98 | $48.00 | 21512 |
| 2026-01-12 | 47.98 | $47.97 | 43800 |
| 2026-01-09 | 47.98 | $48.02 | 21400 |
| 2026-01-08 | 47.98 | $47.92 | 21637 |
| 2026-01-07 | 47.98 | $47.99 | 18711 |
| 2026-01-06 | 47.98 | $47.97 | 28500 |
| 2026-01-05 | 47.98 | $47.97 | 19200 |
| 2026-01-02 | 47.98 | $47.90 | 18549 |
| 2025-12-31 | 47.99 | $47.94 | 19900 |
| 2025-12-30 | 48.00 | $48.01 | 19700 |
| 2025-12-29 | 48.00 | $48.02 | 18000 |
| 2025-12-26 | 47.99 | $47.99 | 20130 |
| 2025-12-24 | 47.99 | $47.96 | 19224 |
| 2025-12-23 | 48.00 | $47.87 | 25300 |
| 2025-12-22 | 48.01 | $47.86 | 61635 |
| 2025-12-19 | 48.03 | $47.84 | 16900 |
| 2025-12-18 | 48.04 | $48.11 | 31114 |
| 2025-12-17 | 48.04 | $47.99 | 21023 |
| 2025-12-16 | 48.04 | $48.04 | 15917 |
| 2025-12-15 | 48.04 | $47.98 | 17610 |
| 2025-12-12 | 48.05 | $47.96 | 31213 |
| 2025-12-11 | 48.06 | $48.02 | 28300 |
| 2025-12-10 | 48.06 | $48.03 | 16000 |
| 2025-12-09 | 48.07 | $47.92 | 17800 |
| 2025-12-08 | 48.08 | $47.93 | 26346 |
| 2025-12-05 | 48.10 | $48.01 | 21006 |
| 2025-12-04 | 48.11 | $48.04 | 48613 |
| 2025-12-03 | 48.12 | $48.08 | 18800 |
| 2025-12-02 | 48.12 | $48.02 | 15301 |
| 2025-12-01 | 48.13 | $47.98 | 14800 |
| 2025-11-28 | 48.15 | $48.29 | 5900 |
| 2025-11-26 | 48.13 | $48.32 | 15400 |
| 2025-11-25 | 48.11 | $48.28 | 16800 |
| 2025-11-24 | 48.09 | $48.19 | 13700 |
| 2025-11-21 | 48.08 | $48.12 | 13100 |
| 2025-11-20 | 48.08 | $48.02 | 19200 |
| 2025-11-19 | 48.08 | $47.99 | 12501 |
| 2025-11-18 | 48.09 | $47.99 | 21748 |
| 2025-11-17 | 48.10 | $47.97 | 23048 |
| 2025-11-14 | 48.12 | $47.95 | 24200 |
| 2025-11-13 | 48.14 | $48.01 | 20000 |
| 2025-11-12 | 48.15 | $48.11 | 21545 |
| 2025-11-11 | 48.15 | $48.12 | 15729 |
| 2025-11-10 | 48.16 | $48.03 | 22655 |
| 2025-11-07 | 48.17 | $47.98 | 25100 |
| 2025-11-06 | 48.19 | $48.06 | 18505 |
| 2025-11-05 | 48.21 | $47.92 | 20900 |
| 2025-11-04 | 48.24 | $48.00 | 23207 |
| 2025-11-03 | 48.26 | $48.00 | 18621 |
| 2025-10-31 | 48.29 | $48.21 | 13941 |
| 2025-10-30 | 48.30 | $48.26 | 17500 |
| 2025-10-29 | 48.30 | $48.30 | 15149 |
| 2025-10-28 | 48.30 | $48.49 | 20904 |
| 2025-10-27 | 48.28 | $48.50 | 16842 |
| 2025-10-24 | 48.26 | $48.46 | 12507 |
| 2025-10-23 | 48.24 | $48.40 | 8504 |
| 2025-10-22 | 48.22 | $48.44 | 19929 |
| 2025-10-21 | 48.19 | $48.44 | 14907 |
| 2025-10-20 | 48.17 | $48.42 | 17000 |
| 2025-10-17 | 48.14 | $48.34 | 14637 |
| 2025-10-16 | 48.12 | $48.36 | 22228 |
| 2025-10-15 | 48.10 | $48.23 | 16400 |
| 2025-10-14 | 48.08 | $48.21 | 18400 |
| 2025-10-13 | 48.07 | $48.16 | 22800 |
| 2025-10-10 | 48.06 | $48.08 | 25600 |
| 2025-10-09 | 48.06 | $47.99 | 21700 |
| 2025-10-08 | 48.06 | $48.04 | 17800 |
| 2025-10-07 | 48.07 | $48.04 | 30600 |
| 2025-10-06 | 48.07 | $47.98 | 27743 |
| 2025-10-03 | 48.08 | $48.08 | 11900 |
| 2025-10-02 | 48.08 | $48.09 | 18300 |
| 2025-10-01 | 48.08 | $48.05 | 16436 |
| 2025-09-30 | 48.08 | $48.13 | 69500 |
| 2025-09-29 | 48.08 | $48.14 | 27043 |
| 2025-09-26 | 48.07 | $48.06 | 36308 |
| 2025-09-25 | 48.07 | $48.04 | 24756 |
| 2025-09-24 | 48.07 | $48.09 | 27997 |
| 2025-09-23 | 48.07 | $48.17 | 39822 |
| 2025-09-22 | 48.06 | $48.15 | 29900 |
| 2025-09-19 | 48.05 | $48.22 | 30700 |
| 2025-09-18 | 48.03 | $48.18 | 47000 |
| 2025-09-17 | 48.02 | $48.23 | 33832 |
| 2025-09-16 | 48.00 | $48.30 | 34000 |
| 2025-09-15 | 47.96 | $48.28 | 37000 |
| 2025-09-12 | 47.93 | $48.21 | 25751 |
| 2025-09-11 | 47.90 | $48.23 | 33141 |
| 2025-09-10 | 47.87 | $48.18 | 23335 |
| 2025-09-09 | 47.83 | $48.09 | 44836 |
| 2025-09-08 | 47.81 | $48.13 | 25900 |
| 2025-09-05 | 47.77 | $48.07 | 28666 |
| 2025-09-04 | 47.74 | $47.89 | 58300 |
| 2025-09-03 | 47.72 | $47.74 | 23500 |
| 2025-09-02 | 47.72 | $47.63 | 43300 |
| 2025-08-29 | 47.73 | $47.84 | 57900 |
| 2025-08-28 | 47.72 | $47.88 | 129813 |
| 2025-08-27 | 47.70 | $47.92 | 38504 |
| 2025-08-26 | 47.68 | $47.86 | 32083 |
| 2025-08-25 | 47.66 | $47.81 | 27500 |
| 2025-08-22 | 47.65 | $47.83 | 33100 |
| 2025-08-21 | 47.63 | $47.61 | 17600 |
| 2025-08-20 | 47.63 | $47.74 | 28516 |
| 2025-08-19 | 47.62 | $47.73 | 41500 |
| 2025-08-18 | 47.60 | $47.66 | 21003 |
| 2025-08-15 | 47.60 | $47.66 | 12000 |
| 2025-08-14 | 47.59 | $47.69 | 22810 |
| 2025-08-13 | 47.58 | $47.79 | 20151 |
| 2025-08-12 | 47.56 | $47.65 | 35346 |
| 2025-08-11 | 47.55 | $47.64 | 11400 |
| 2025-08-08 | 47.54 | $47.61 | 34317 |
| 2025-08-07 | 47.53 | $47.68 | 18855 |
| 2025-08-06 | 47.52 | $47.66 | 29735 |
| 2025-08-05 | 47.50 | $47.68 | 82903 |
| 2025-08-04 | 47.49 | $47.74 | 10606 |
| 2025-08-01 | 47.46 | $47.67 | 11931 |
| 2025-07-31 | 47.44 | $47.54 | 9728 |
| 2025-07-30 | 47.43 | $47.57 | 19939 |
| 2025-07-29 | 47.41 | $47.62 | 28132 |
| 2025-07-28 | 47.39 | $47.51 | 30335 |
| 2025-07-25 | 47.38 | $47.52 | 10700 |
| 2025-07-24 | 47.36 | $47.41 | 28007 |
| 2025-07-23 | 47.36 | $47.48 | 36619 |
| 2025-07-22 | 47.34 | $47.49 | 21100 |
| 2025-07-21 | 47.33 | $47.46 | 22536 |
| 2025-07-18 | 47.31 | $47.35 | 18132 |
| 2025-07-17 | 47.31 | $47.28 | 10900 |
| 2025-07-16 | 47.31 | $47.30 | 45607 |
| 2025-07-15 | 47.31 | $47.21 | 37844 |
| 2025-07-14 | 47.32 | $47.30 | 14500 |
| 2025-07-11 | 47.33 | $47.30 | 12736 |
| 2025-07-10 | 47.33 | $47.42 | 12600 |
| 2025-07-09 | 47.32 | $47.41 | 57738 |
| 2025-07-08 | 47.31 | $47.25 | 18000 |
| 2025-07-07 | 47.32 | $47.30 | 33200 |
| 2025-07-03 | 47.32 | $47.40 | 22900 |
| 2025-07-02 | 47.31 | $47.51 | 23600 |
| 2025-07-01 | 47.29 | $47.48 | 21000 |
| 2025-06-30 | 47.27 | $47.67 | 19335 |
| 2025-06-27 | 47.22 | $47.50 | 17820 |
| 2025-06-26 | 47.19 | $47.56 | 29125 |
| 2025-06-25 | 47.16 | $47.46 | 25300 |
| 2025-06-24 | 47.12 | $47.44 | 13247 |
| 2025-06-23 | 47.09 | $47.32 | 39609 |
| 2025-06-20 | 47.07 | $47.23 | 25900 |
| 2025-06-18 | 47.05 | $47.22 | 27800 |
| 2025-06-17 | 47.03 | $47.17 | 29016 |
| 2025-06-16 | 47.02 | $47.03 | 14100 |
| 2025-06-13 | 47.02 | $47.15 | 9600 |
| 2025-06-12 | 47.00 | $47.22 | 26300 |
| 2025-06-11 | 46.98 | $47.16 | 14500 |
| 2025-06-10 | 46.96 | $47.01 | 19500 |
| 2025-06-09 | 46.96 | $47.00 | 35400 |
| 2025-06-06 | 46.95 | $46.94 | 25900 |
| 2025-06-05 | 46.95 | $47.05 | 13723 |
| 2025-06-04 | 46.94 | $47.12 | 21000 |
| 2025-06-03 | 46.92 | $46.91 | 10300 |
| 2025-06-02 | 46.92 | $46.90 | 19303 |
| 2025-05-30 | 46.93 | $47.17 | 36200 |
| 2025-05-29 | 46.90 | $47.10 | 27400 |
| 2025-05-28 | 46.88 | $46.90 | 23724 |
| 2025-05-27 | 46.88 | $47.02 | 13800 |
| 2025-05-23 | 46.86 | $46.81 | 15000 |
| 2025-05-22 | 46.87 | $46.76 | 24100 |
| 2025-05-21 | 46.88 | $46.65 | 9433 |
| 2025-05-20 | 46.90 | $46.89 | 17200 |
| 2025-05-19 | 46.90 | $46.91 | 13500 |
| 2025-05-16 | 46.90 | $46.92 | 16206 |
| 2025-05-15 | 46.90 | $46.87 | 13727 |
| 2025-05-14 | 46.91 | $46.66 | 16100 |
| 2025-05-13 | 46.93 | $46.84 | 16322 |
| 2025-05-12 | 46.94 | $46.81 | 15700 |
| 2025-05-09 | 46.95 | $46.87 | 10029 |
| 2025-05-08 | 46.96 | $46.85 | 12635 |
| 2025-05-07 | 46.98 | $47.08 | 16300 |
| 2025-05-06 | 46.96 | $46.95 | 22045 |
| 2025-05-05 | 46.97 | $46.84 | 17400 |
| 2025-05-02 | 46.98 | $46.89 | 31700 |
| 2025-05-01 | 46.99 | $46.99 | 28141 |
| 2025-04-30 | 46.99 | $47.26 | 26720 |
| 2025-04-29 | 46.96 | $47.31 | 9932 |
| 2025-04-28 | 46.92 | $47.25 | 12305 |
| 2025-04-25 | 46.89 | $47.17 | 25009 |
| 2025-04-24 | 46.86 | $46.98 | 20833 |
| 2025-04-23 | 46.85 | $46.74 | 35200 |
| 2025-04-22 | 46.86 | $46.63 | 27835 |
| 2025-04-21 | 46.88 | $46.57 | 26727 |
| 2025-04-17 | 46.91 | $46.79 | 10300 |
| 2025-04-16 | 46.93 | $46.91 | 137400 |
| 2025-04-15 | 46.93 | $46.76 | 8541 |
| 2025-04-14 | 46.95 | $46.57 | 28601 |
| 2025-04-11 | 46.99 | $46.47 | 16800 |
| 2025-04-10 | 47.04 | $46.48 | 22845 |
| 2025-04-09 | 47.10 | $46.91 | 28000 |
| 2025-04-08 | 47.12 | $46.57 | 23900 |
| 2025-04-07 | 47.18 | $47.00 | 49346 |
| 2025-04-04 | 47.19 | $47.20 | 23631 |
| 2025-04-03 | 47.19 | $47.38 | 31800 |
| 2025-04-02 | 47.17 | $47.26 | 20830 |
| 2025-04-01 | 47.17 | $47.21 | 19844 |
| 2025-03-31 | 47.16 | $47.36 | 33700 |
| 2025-03-28 | 47.14 | $47.21 | 12800 |
| 2025-03-27 | 47.13 | $47.05 | 20325 |
| 2025-03-26 | 47.14 | $47.05 | 19144 |
| 2025-03-25 | 47.15 | $47.17 | 9534 |
| 2025-03-24 | 47.15 | $47.16 | 22109 |
| 2025-03-21 | 47.15 | $47.24 | 11600 |
| 2025-03-20 | 47.14 | $47.28 | 24833 |
| 2025-03-19 | 47.12 | $47.28 | 21222 |
| 2025-03-18 | 47.10 | $47.14 | 20426 |
| 2025-03-17 | 47.10 | $47.09 | 24800 |
| 2025-03-14 | 47.10 | $47.08 | 57900 |
| 2025-03-13 | 47.10 | $47.14 | 22300 |
| 2025-03-12 | 47.10 | $47.04 | 44117 |
| 2025-03-11 | 47.11 | $47.11 | 25600 |
| 2025-03-10 | 47.11 | $47.22 | 25500 |
| 2025-03-07 | 47.10 | $47.15 | 14400 |
| 2025-03-06 | 47.09 | $47.13 | 10604 |
| 2025-03-05 | 47.09 | $47.23 | 25100 |
| 2025-03-04 | 47.07 | $47.29 | 31300 |
| 2025-03-03 | 47.05 | $47.38 | 136157 |
| 2025-02-28 | 47.01 | $47.48 | 14300 |
| 2025-02-27 | 46.96 | $47.27 | 16400 |
| 2025-02-26 | 46.93 | $47.35 | 14607 |
| 2025-02-25 | 46.89 | $47.31 | 10648 |
| 2025-02-24 | 46.84 | $47.10 | 58200 |
| 2025-02-21 | 46.81 | $46.98 | 23416 |
| 2025-02-20 | 46.80 | $46.92 | 21800 |
| 2025-02-19 | 46.78 | $46.78 | 62743 |
| 2025-02-18 | 46.78 | $46.78 | 33600 |
| 2025-02-14 | 46.78 | $46.93 | 34700 |
| 2025-02-13 | 46.77 | $46.82 | 25539 |
| 2025-02-12 | 46.76 | $46.62 | 19500 |
| 2025-02-11 | 46.78 | $46.74 | 19038 |
| 2025-02-10 | 46.78 | $46.80 | 31714 |
| 2025-02-07 | 46.78 | $46.84 | 14941 |
| 2025-02-06 | 46.77 | $46.96 | 32015 |
| 2025-02-05 | 46.75 | $46.98 | 19710 |
| 2025-02-04 | 46.73 | $46.71 | 64400 |
| 2025-02-03 | 46.73 | $46.62 | 67200 |
| 2025-01-31 | 46.75 | $46.90 | 41000 |
| 2025-01-30 | 46.73 | $46.92 | 17400 |
| 2025-01-29 | 46.71 | $46.86 | 12229 |
| 2025-01-28 | 46.69 | $46.91 | 25324 |
| 2025-01-27 | 46.67 | $46.89 | 14100 |
| 2025-01-24 | 46.65 | $46.71 | 17217 |
| 2025-01-23 | 46.64 | $46.61 | 54500 |
| 2025-01-22 | 46.64 | $46.65 | 24000 |
| 2025-01-21 | 46.64 | $46.76 | 41300 |
| 2025-01-17 | 46.63 | $46.68 | 18213 |
| 2025-01-16 | 46.63 | $46.64 | 15000 |
| 2025-01-15 | 46.62 | $46.59 | 20100 |
| 2025-01-14 | 46.63 | $46.31 | 18905 |
| 2025-01-13 | 46.66 | $46.26 | 18100 |
| 2025-01-10 | 46.70 | $46.30 | 21500 |
| 2025-01-08 | 46.75 | $46.46 | 9305 |
| 2025-01-07 | 46.78 | $46.43 | 22200 |
| 2025-01-06 | 46.81 | $46.55 | 27300 |
| 2025-01-03 | 46.84 | $46.59 | 19830 |
| 2025-01-02 | 46.87 | $46.62 | 25429 |
| 2024-12-31 | 46.89 | $46.62 | 17048 |
| 2024-12-30 | 46.92 | $46.68 | 42345 |
| 2024-12-27 | 46.95 | $46.56 | 30400 |
| 2024-12-26 | 46.99 | $46.65 | 27330 |
| 2024-12-24 | 47.02 | $46.64 | 12800 |
| 2024-12-23 | 47.06 | $46.57 | 50310 |
| 2024-12-20 | 47.11 | $46.65 | 21100 |
| 2024-12-19 | 47.16 | $46.52 | 29600 |
| 2024-12-18 | 47.23 | $46.61 | 16344 |
| 2024-12-17 | 47.29 | $47.13 | 14112 |
| 2024-12-16 | 47.31 | $47.10 | 15608 |
| 2024-12-13 | 47.33 | $47.06 | 8110 |
| 2024-12-12 | 47.36 | $47.23 | 19246 |
| 2024-12-11 | 47.38 | $47.37 | 14024 |
| 2024-12-10 | 47.38 | $47.43 | 15500 |
| 2024-12-09 | 47.37 | $47.48 | 29217 |
| 2024-12-06 | 47.36 | $47.59 | 12920 |
| 2024-12-05 | 47.34 | $47.54 | 49000 |
| 2024-12-04 | 47.31 | $47.48 | 22600 |
| 2024-12-03 | 47.30 | $47.32 | 42700 |
| 2024-12-02 | 47.29 | $47.49 | 19400 |
| 2024-11-29 | 47.27 | $47.60 | 9528 |
| 2024-11-27 | 47.24 | $47.48 | 11437 |
| 2024-11-26 | 47.21 | $47.32 | 16643 |
| 2024-11-25 | 47.20 | $47.37 | 15400 |
| 2024-11-22 | 47.18 | $47.08 | 17300 |
| 2024-11-21 | 47.20 | $47.06 | 22608 |
| 2024-11-20 | 47.21 | $47.08 | 12019 |
| 2024-11-19 | 47.22 | $47.12 | 45500 |
| 2024-11-18 | 47.23 | $47.05 | 20300 |
| 2024-11-15 | 47.25 | $46.99 | 19900 |
| 2024-11-14 | 47.28 | $46.98 | 19836 |
| 2024-11-13 | 47.31 | $47.04 | 83843 |
| 2024-11-12 | 47.34 | $46.99 | 48644 |
| 2024-11-11 | 47.38 | $47.25 | 14141 |
| 2024-11-08 | 47.39 | $47.35 | 22200 |
| 2024-11-07 | 47.40 | $47.23 | 50102 |
| 2024-11-06 | 47.41 | $46.97 | 46241 |
| 2024-11-05 | 47.46 | $47.22 | 14809 |
| 2024-11-04 | 47.49 | $47.15 | 25900 |
| 2024-11-01 | 47.52 | $47.00 | 21526 |
| 2024-10-31 | 47.58 | $47.25 | 13600 |
| 2024-10-30 | 47.61 | $47.36 | 13900 |
| 2024-10-29 | 47.64 | $47.38 | 18916 |
| 2024-10-28 | 47.67 | $47.34 | 24600 |
| 2024-10-25 | 47.70 | $47.34 | 16813 |
| 2024-10-24 | 47.74 | $47.42 | 13100 |
| 2024-10-23 | 47.77 | $47.32 | 19400 |
| 2024-10-22 | 47.82 | $47.44 | 18400 |
| 2024-10-21 | 47.86 | $47.42 | 15926 |
| 2024-10-18 | 47.90 | $47.75 | 12700 |
| 2024-10-17 | 47.92 | $47.68 | 10329 |
| 2024-10-16 | 47.95 | $47.90 | 23900 |
| 2024-10-15 | 47.95 | $47.82 | 21446 |
| 2024-10-14 | 47.96 | $47.76 | 16630 |
| 2024-10-11 | 47.99 | $47.69 | 11906 |
| 2024-10-10 | 48.02 | $47.69 | 29648 |
| 2024-10-09 | 48.05 | $47.76 | 34900 |
| 2024-10-08 | 48.08 | $47.65 | 28635 |
| 2024-10-07 | 48.13 | $47.68 | 18242 |
| 2024-10-04 | 48.17 | $47.80 | 13032 |
| 2024-10-03 | 48.21 | $47.99 | 27524 |
| 2024-10-02 | 48.24 | $48.18 | 124502 |
| 2024-10-01 | 48.24 | $48.32 | 50600 |
| 2024-09-30 | 48.23 | $48.34 | 14935 |
| 2024-09-27 | 48.22 | $48.34 | 26035 |
| 2024-09-26 | 48.21 | $48.21 | 7408 |
| 2024-09-25 | 48.21 | $48.32 | 93100 |
| 2024-09-24 | 48.20 | $48.44 | 10812 |
| 2024-09-23 | 48.17 | $48.31 | 17001 |
| 2024-09-20 | 48.16 | $48.38 | 17400 |
| 2024-09-19 | 48.14 | $48.38 | 12123 |
| 2024-09-18 | 48.11 | $48.39 | 28400 |
| 2024-09-17 | 48.08 | $48.40 | 8200 |
| 2024-09-16 | 48.05 | $48.52 | 14017 |
| 2024-09-13 | 48.00 | $48.38 | 5942 |
| 2024-09-12 | 47.96 | $48.27 | 7400 |
| 2024-09-11 | 47.93 | $48.24 | 12800 |
| 2024-09-10 | 47.89 | $48.27 | 19200 |
| 2024-09-09 | 47.85 | $48.20 | 19028 |
| 2024-09-06 | 47.82 | $48.08 | 12008 |
| 2024-09-05 | 47.79 | $48.08 | 17338 |
| 2024-09-04 | 47.76 | $48.01 | 13504 |
| 2024-09-03 | 47.73 | $47.80 | 43603 |
| 2024-08-30 | 47.73 | $47.88 | 10349 |
| 2024-08-29 | 47.71 | $47.86 | 43510 |
| 2024-08-28 | 47.69 | $47.99 | 30312 |
| 2024-08-27 | 47.66 | $47.99 | 11100 |
| 2024-08-26 | 47.63 | $47.97 | 44900 |
| 2024-08-23 | 47.59 | $48.06 | 32809 |
| 2024-08-22 | 47.54 | $47.86 | 21500 |
| 2024-08-21 | 47.51 | $47.97 | 12103 |
| 2024-08-20 | 47.46 | $47.80 | 12200 |
| 2024-08-19 | 47.42 | $47.79 | 62000 |
| 2024-08-16 | 47.38 | $47.78 | 23504 |
| 2024-08-15 | 47.34 | $47.65 | 19320 |
| 2024-08-14 | 47.31 | $47.81 | 11403 |
| 2024-08-13 | 47.26 | $47.66 | 6100 |
| 2024-08-12 | 47.22 | $47.53 | 18016 |
| 2024-08-09 | 47.18 | $47.44 | 8901 |
| 2024-08-08 | 47.16 | $47.28 | 11900 |
| 2024-08-07 | 47.14 | $47.30 | 15200 |
| 2024-08-06 | 47.13 | $47.33 | 36200 |
| 2024-08-05 | 47.10 | $47.54 | 140742 |
| 2024-08-02 | 47.06 | $47.68 | 14100 |
| 2024-08-01 | 46.99 | $47.26 | 10322 |
| 2024-07-31 | 46.97 | $47.33 | 44400 |
| 2024-07-30 | 46.93 | $47.13 | 14208 |
| 2024-07-29 | 46.91 | $47.08 | 16141 |
| 2024-07-26 | 46.89 | $47.06 | 6100 |
| 2024-07-25 | 46.87 | $46.88 | 20248 |
| 2024-07-24 | 46.87 | $46.90 | 12500 |
| 2024-07-23 | 46.86 | $46.92 | 13749 |
| 2024-07-22 | 46.86 | $46.97 | 24600 |
| 2024-07-19 | 46.85 | $46.95 | 9901 |
| 2024-07-18 | 46.84 | $47.01 | 29200 |
| 2024-07-17 | 46.82 | $47.14 | 24500 |
| 2024-07-16 | 46.78 | $47.15 | 18600 |
| 2024-07-15 | 46.75 | $46.97 | 14600 |
| 2024-07-12 | 46.72 | $47.04 | 21100 |
| 2024-07-11 | 46.69 | $46.95 | 22139 |
| 2024-07-10 | 46.66 | $46.79 | 20911 |
| 2024-07-09 | 46.65 | $46.73 | 27302 |
| 2024-07-08 | 46.64 | $46.80 | 21300 |
| 2024-07-05 | 46.62 | $46.79 | 13000 |
| 2024-07-03 | 46.60 | $46.63 | 14600 |
| 2024-07-02 | 46.60 | $46.44 | 35000 |
| 2024-07-01 | 46.62 | $46.29 | 25700 |
| 2024-06-28 | 46.65 | $46.54 | 7700 |
| 2024-06-27 | 46.66 | $46.74 | 19900 |
| 2024-06-26 | 46.65 | $46.66 | 14400 |
| 2024-06-25 | 46.65 | $46.81 | 67700 |
| 2024-06-24 | 46.64 | $46.78 | 17147 |
| 2024-06-21 | 46.62 | $46.79 | 7643 |
| 2024-06-20 | 46.61 | $46.74 | 33500 |
| 2024-06-18 | 46.59 | $46.90 | 40916 |
| 2024-06-17 | 46.56 | $46.75 | 13638 |
| 2024-06-14 | 46.54 | $46.87 | 8000 |
| 2024-06-13 | 46.50 | $46.79 | 15034 |
| 2024-06-12 | 46.47 | $46.68 | 26500 |
| 2024-06-11 | 46.45 | $46.49 | 30800 |
| 2024-06-10 | 46.45 | $46.43 | 30830 |
| 2024-06-07 | 46.45 | $46.42 | 15100 |
| 2024-06-06 | 46.45 | $46.72 | 17300 |
| 2024-06-05 | 46.42 | $46.74 | 24828 |
| 2024-06-04 | 46.39 | $46.63 | 23247 |
| 2024-06-03 | 46.37 | $46.45 | 14600 |
| 2024-05-31 | 46.36 | $46.46 | 13630 |
| 2024-05-30 | 46.35 | $46.36 | 21000 |
| 2024-05-29 | 46.34 | $46.20 | 45906 |
| 2024-05-28 | 46.36 | $46.28 | 16600 |
| 2024-05-24 | 46.37 | $46.41 | 15234 |
| 2024-05-23 | 46.36 | $46.39 | 13617 |
| 2024-05-22 | 46.36 | $46.51 | 28708 |
| 2024-05-21 | 46.34 | $46.56 | 27500 |
| 2024-05-20 | 46.32 | $46.47 | 17402 |
| 2024-05-17 | 46.31 | $46.47 | 14100 |
| 2024-05-16 | 46.29 | $46.58 | 10733 |
| 2024-05-15 | 46.26 | $46.66 | 16900 |
| 2024-05-14 | 46.22 | $46.41 | 21449 |
| 2024-05-13 | 46.20 | $46.31 | 13826 |
| 2024-05-10 | 46.18 | $46.21 | 10000 |
| 2024-05-09 | 46.18 | $46.31 | 26238 |
| 2024-05-08 | 46.17 | $46.32 | 26624 |
| 2024-05-07 | 46.15 | $46.38 | 23512 |
| 2024-05-06 | 46.13 | $46.34 | 19300 |
| 2024-05-03 | 46.11 | $46.24 | 21343 |
| 2024-05-02 | 46.09 | $46.10 | 15900 |
| 2024-05-01 | 46.09 | $45.87 | 20731 |
| 2024-04-30 | 46.11 | $45.92 | 16133 |
| 2024-04-29 | 46.13 | $46.06 | 24549 |
| 2024-04-26 | 46.14 | $45.96 | 16225 |
| 2024-04-25 | 46.16 | $45.82 | 30800 |
| 2024-04-24 | 46.20 | $45.95 | 15200 |
| 2024-04-23 | 46.22 | $46.05 | 17500 |
| 2024-04-22 | 46.24 | $46.02 | 35034 |
| 2024-04-19 | 46.26 | $45.98 | 36700 |
| 2024-04-18 | 46.29 | $45.89 | 29517 |
| 2024-04-17 | 46.34 | $45.90 | 29803 |
| 2024-04-16 | 46.38 | $45.83 | 91604 |
| 2024-04-15 | 46.44 | $45.95 | 70500 |
| 2024-04-12 | 46.49 | $46.19 | 20522 |
| 2024-04-11 | 46.53 | $46.11 | 23700 |
| 2024-04-10 | 46.57 | $46.13 | 27400 |
| 2024-04-09 | 46.62 | $46.59 | 44600 |
| 2024-04-08 | 46.62 | $46.43 | 20738 |
| 2024-04-05 | 46.64 | $46.43 | 14113 |
| 2024-04-04 | 46.66 | $46.56 | 15200 |
| 2024-04-03 | 46.67 | $46.52 | 12700 |
| 2024-04-02 | 46.69 | $46.45 | 17300 |
| 2024-04-01 | 46.71 | $46.38 | 43000 |
| 2024-03-28 | 46.74 | $46.89 | 30300 |
| 2024-03-27 | 46.73 | $46.94 | 35341 |
| 2024-03-26 | 46.71 | $46.77 | 16702 |
| 2024-03-25 | 46.70 | $46.73 | 21000 |
| 2024-03-22 | 46.70 | $46.82 | 23818 |
| 2024-03-21 | 46.68 | $46.74 | 16100 |
| 2024-03-20 | 46.68 | $46.68 | 32503 |
| 2024-03-19 | 46.68 | $46.60 | 101500 |
| 2024-03-18 | 46.69 | $46.52 | 16618 |
| 2024-03-15 | 46.71 | $46.50 | 16825 |
| 2024-03-14 | 46.73 | $46.59 | 9300 |
| 2024-03-13 | 46.74 | $46.77 | 9447 |
| 2024-03-12 | 46.74 | $46.79 | 13600 |
| 2024-03-11 | 46.73 | $46.90 | 30346 |
| 2024-03-08 | 46.71 | $46.93 | 15724 |
| 2024-03-07 | 46.69 | $46.89 | 12148 |
| 2024-03-06 | 46.67 | $46.81 | 19400 |
| 2024-03-05 | 46.66 | $46.74 | 28700 |
| 2024-03-04 | 46.65 | $46.56 | 19516 |
| 2024-03-01 | 46.66 | $46.69 | 17940 |
| 2024-02-29 | 46.65 | $46.65 | 23310 |
| 2024-02-28 | 46.65 | $46.58 | 17000 |
| 2024-02-27 | 46.66 | $46.56 | 24300 |
| 2024-02-26 | 46.67 | $46.63 | 61100 |
| 2024-02-23 | 46.68 | $46.66 | 23000 |
| 2024-02-22 | 46.68 | $46.54 | 16200 |
| 2024-02-21 | 46.69 | $46.50 | 10610 |
| 2024-02-20 | 46.71 | $46.62 | 19500 |
| 2024-02-16 | 46.72 | $46.53 | 19500 |
| 2024-02-15 | 46.74 | $46.62 | 22900 |
| 2024-02-14 | 46.76 | $46.52 | 15732 |
| 2024-02-13 | 46.78 | $46.36 | 7308 |
| 2024-02-12 | 46.83 | $46.73 | 35500 |
| 2024-02-09 | 46.84 | $46.68 | 11034 |
| 2024-02-08 | 46.85 | $46.72 | 17700 |
| 2024-02-07 | 46.87 | $46.78 | 16800 |
| 2024-02-06 | 46.88 | $46.86 | 31829 |
| 2024-02-05 | 46.88 | $46.64 | 20114 |
| 2024-02-02 | 46.90 | $46.91 | 35600 |
| 2024-02-01 | 46.90 | $47.18 | 21840 |
| 2024-01-31 | 46.87 | $47.12 | 38514 |
| 2024-01-30 | 46.85 | $46.98 | 8818 |
| 2024-01-29 | 46.83 | $46.92 | 13900 |
| 2024-01-26 | 46.82 | $46.75 | 11629 |
| 2024-01-25 | 46.83 | $46.78 | 51500 |
| 2024-01-24 | 46.84 | $46.59 | 33900 |
| 2024-01-23 | 46.86 | $46.77 | 11333 |
| 2024-01-22 | 46.87 | $46.86 | 25504 |
| 2024-01-19 | 46.87 | $46.85 | 26207 |
| 2024-01-18 | 46.88 | $46.80 | 30500 |
| 2024-01-17 | 46.88 | $46.84 | 24300 |
| 2024-01-16 | 46.89 | $46.88 | 25300 |
| 2024-01-12 | 46.89 | $47.20 | 21333 |
| 2024-01-11 | 46.86 | $47.10 | 32000 |
| 2024-01-10 | 46.83 | $46.94 | 62629 |
| 2024-01-09 | 46.82 | $46.92 | 37000 |
| 2024-01-08 | 46.81 | $46.95 | 24324 |
| 2024-01-05 | 46.79 | $46.79 | 20208 |
| 2024-01-04 | 46.79 | $46.81 | 8644 |
| 2024-01-03 | 46.79 | $47.00 | 14700 |
| 2024-01-02 | 46.77 | $47.00 | 31700 |
| 2023-12-29 | 46.75 | $47.23 | 29700 |
| 2023-12-28 | 46.70 | $47.25 | 33846 |
| 2023-12-27 | 46.64 | $47.36 | 16312 |
| 2023-12-26 | 46.56 | $47.10 | 29801 |
| 2023-12-22 | 46.51 | $47.07 | 16400 |
| 2023-12-21 | 46.45 | $47.08 | 22000 |
| 2023-12-20 | 46.38 | $47.05 | 56024 |
| 2023-12-19 | 46.31 | $46.97 | 20300 |
| 2023-12-18 | 46.24 | $46.89 | 67100 |
| 2023-12-15 | 46.17 | $46.96 | 20500 |
| 2023-12-14 | 46.09 | $46.99 | 40600 |
| 2023-12-13 | 45.99 | $46.84 | 23300 |
| 2023-12-12 | 45.90 | $46.34 | 23600 |
| 2023-12-11 | 45.86 | $46.26 | 27234 |
| 2023-12-08 | 45.82 | $46.27 | 46400 |
| 2023-12-07 | 45.77 | $46.37 | 38300 |
| 2023-12-06 | 45.71 | $46.40 | 10848 |
| 2023-12-05 | 45.63 | $46.29 | 16838 |
| 2023-12-04 | 45.56 | $46.08 | 16402 |
| 2023-12-01 | 45.51 | $46.13 | 15500 |
| 2023-11-30 | 45.44 | $46.04 | 9500 |
| 2023-11-29 | 45.38 | $46.17 | 18928 |
| 2023-11-28 | 45.30 | $45.87 | 13700 |
| 2023-11-27 | 45.24 | $45.72 | 12247 |
| 2023-11-24 | 45.19 | $45.56 | 9700 |
| 2023-11-22 | 45.15 | $45.68 | 13110 |
| 2023-11-21 | 45.09 | $45.59 | 19900 |
| 2023-11-20 | 45.04 | $45.56 | 18600 |
| 2023-11-17 | 44.98 | $45.51 | 11820 |
| 2023-11-16 | 44.93 | $45.44 | 9700 |
| 2023-11-15 | 44.87 | $45.23 | 46712 |
| 2023-11-14 | 44.83 | $45.37 | 30700 |
| 2023-11-13 | 44.78 | $44.91 | 12600 |
| 2023-11-10 | 44.76 | $44.93 | 14405 |
| 2023-11-09 | 44.75 | $44.68 | 66700 |
| 2023-11-08 | 44.75 | $45.07 | 56322 |
| 2023-11-07 | 44.72 | $45.01 | 11515 |
| 2023-11-06 | 44.69 | $44.84 | 35500 |
| 2023-11-03 | 44.67 | $45.05 | 13526 |
| 2023-11-02 | 44.64 | $44.87 | 14134 |
| 2023-11-01 | 44.61 | $44.61 | 9006 |
| 2023-10-31 | 44.61 | $44.43 | 13500 |
| 2023-10-30 | 44.63 | $44.45 | 9825 |
| 2023-10-27 | 44.65 | $44.54 | 14713 |
| 2023-10-26 | 44.66 | $44.51 | 13000 |
| 2023-10-25 | 44.68 | $44.37 | 14318 |
| 2023-10-24 | 44.71 | $44.57 | 41348 |
| 2023-10-23 | 44.72 | $44.50 | 20000 |
| 2023-10-20 | 44.75 | $44.29 | 13133 |
| 2023-10-19 | 44.79 | $44.21 | 18900 |
| 2023-10-18 | 44.85 | $44.30 | 21005 |
| 2023-10-17 | 44.91 | $44.36 | 18500 |
| 2023-10-16 | 44.97 | $44.68 | 12732 |
| 2023-10-13 | 45.00 | $44.86 | 12425 |
| 2023-10-12 | 45.02 | $44.71 | 13939 |
| 2023-10-11 | 45.05 | $44.97 | 5900 |
| 2023-10-10 | 45.06 | $44.85 | 8700 |
| 2023-10-09 | 45.08 | $44.90 | 16500 |
| 2023-10-06 | 45.10 | $44.61 | 55000 |
| 2023-10-05 | 45.15 | $44.72 | 25700 |
| 2023-10-04 | 45.19 | $44.68 | 14300 |
| 2023-10-03 | 45.25 | $44.49 | 24137 |
| 2023-10-02 | 45.33 | $44.79 | 23200 |
| 2023-09-29 | 45.38 | $45.13 | 48946 |
| 2023-09-28 | 45.41 | $45.10 | 12332 |
| 2023-09-27 | 45.44 | $44.99 | 15600 |
| 2023-09-26 | 45.49 | $45.11 | 7900 |
| 2023-09-25 | 45.53 | $45.15 | 17746 |
| 2023-09-22 | 45.57 | $45.37 | 18829 |
| 2023-09-21 | 45.59 | $45.24 | 11000 |
| 2023-09-20 | 45.63 | $45.39 | 14132 |
| 2023-09-19 | 45.66 | $45.50 | 7509 |
| 2023-09-18 | 45.67 | $45.53 | 19400 |
| 2023-09-15 | 45.69 | $45.53 | 15600 |
| 2023-09-14 | 45.70 | $45.61 | 19925 |
| 2023-09-13 | 45.71 | $45.61 | 8923 |
| 2023-09-12 | 45.73 | $45.57 | 21200 |
| 2023-09-11 | 45.74 | $45.59 | 19804 |
| 2023-09-08 | 45.76 | $45.61 | 11242 |
| 2023-09-07 | 45.77 | $45.65 | 12500 |
| 2023-09-06 | 45.79 | $45.51 | 11107 |
| 2023-09-05 | 45.82 | $45.50 | 18200 |
| 2023-09-01 | 45.85 | $45.69 | 12538 |
| 2023-08-31 | 45.87 | $46.08 | 16100 |
| 2023-08-30 | 45.84 | $45.98 | 12100 |
| 2023-08-29 | 45.83 | $46.03 | 16441 |
| 2023-08-28 | 45.81 | $45.75 | 10500 |
| 2023-08-25 | 45.81 | $45.67 | 17200 |
| 2023-08-24 | 45.83 | $45.66 | 9600 |
| 2023-08-23 | 45.85 | $45.80 | 23418 |
| 2023-08-22 | 45.85 | $45.37 | 72532 |
| 2023-08-21 | 45.90 | $45.37 | 22700 |
| 2023-08-18 | 45.96 | $45.61 | 17904 |
| 2023-08-17 | 46.00 | $45.38 | 36516 |
| 2023-08-16 | 46.06 | $45.46 | 19638 |
| 2023-08-15 | 46.12 | $45.66 | 40100 |
| 2023-08-14 | 46.17 | $45.73 | 23833 |
| 2023-08-11 | 46.22 | $45.85 | 19520 |
| 2023-08-10 | 46.26 | $45.96 | 17100 |
| 2023-08-09 | 46.29 | $46.16 | 20746 |
| 2023-08-08 | 46.30 | $46.18 | 13420 |
| 2023-08-07 | 46.32 | $46.07 | 15737 |
| 2023-08-04 | 46.34 | $46.17 | 8500 |
| 2023-08-03 | 46.36 | $45.79 | 14645 |
| 2023-08-02 | 46.42 | $46.06 | 42800 |
| 2023-08-01 | 46.46 | $46.17 | 11900 |
| 2023-07-31 | 46.49 | $46.54 | 12942 |
| 2023-07-28 | 46.48 | $46.43 | 44344 |
| 2023-07-27 | 46.49 | $46.29 | 22700 |
| 2023-07-26 | 46.51 | $46.60 | 27200 |
| 2023-07-25 | 46.50 | $46.51 | 11130 |
| 2023-07-24 | 46.50 | $46.57 | 16936 |
| 2023-07-21 | 46.49 | $46.62 | 13034 |
| 2023-07-20 | 46.47 | $46.55 | 6800 |
| 2023-07-19 | 46.47 | $46.74 | 13900 |
| 2023-07-18 | 46.44 | $46.65 | 10200 |
| 2023-07-17 | 46.42 | $46.55 | 19900 |
| 2023-07-14 | 46.40 | $46.53 | 13830 |
| 2023-07-13 | 46.39 | $46.74 | 14300 |
| 2023-07-12 | 46.35 | $46.49 | 27300 |
| 2023-07-11 | 46.34 | $46.18 | 29100 |
| 2023-07-10 | 46.35 | $46.05 | 16100 |
| 2023-07-07 | 46.39 | $45.90 | 7700 |
| 2023-07-06 | 46.44 | $45.90 | 10807 |
| 2023-07-05 | 46.49 | $46.14 | 33711 |
| 2023-07-03 | 46.53 | $46.37 | 10800 |
| 2023-06-30 | 46.55 | $46.54 | 37300 |
| 2023-06-29 | 46.55 | $46.41 | 11500 |
| 2023-06-28 | 46.56 | $46.67 | 19700 |
| 2023-06-27 | 46.55 | $46.55 | 11105 |
| 2023-06-26 | 46.55 | $46.61 | 53400 |
| 2023-06-23 | 46.54 | $46.55 | 9335 |
| 2023-06-22 | 46.54 | $46.45 | 19800 |
| 2023-06-21 | 46.55 | $46.64 | 6000 |
| 2023-06-20 | 46.54 | $46.62 | 13702 |
| 2023-06-16 | 46.54 | $46.53 | 14034 |
| 2023-06-15 | 46.54 | $46.59 | 37000 |
| 2023-06-14 | 46.53 | $46.41 | 13238 |
| 2023-06-13 | 46.54 | $46.34 | 12600 |
| 2023-06-12 | 46.56 | $46.45 | 33627 |
| 2023-06-09 | 46.58 | $46.35 | 18442 |
| 2023-06-08 | 46.60 | $46.49 | 15633 |
| 2023-06-07 | 46.61 | $46.21 | 10300 |
| 2023-06-06 | 46.65 | $46.51 | 12134 |
| 2023-06-05 | 46.67 | $46.47 | 13427 |
| 2023-06-02 | 46.69 | $46.50 | 21700 |
| 2023-06-01 | 46.71 | $46.71 | 6513 |
| 2023-05-31 | 46.71 | $46.70 | 15537 |
| 2023-05-30 | 46.71 | $46.55 | 10432 |
| 2023-05-26 | 46.73 | $46.37 | 23809 |
| 2023-05-25 | 46.77 | $46.26 | 13341 |
| 2023-05-24 | 46.82 | $46.45 | 8400 |
| 2023-05-23 | 46.86 | $46.51 | 10714 |
| 2023-05-22 | 46.90 | $46.45 | 9636 |
| 2023-05-19 | 46.94 | $46.50 | 8300 |
| 2023-05-18 | 46.99 | $46.61 | 11100 |
| 2023-05-17 | 47.03 | $46.77 | 21300 |
| 2023-05-16 | 47.06 | $46.83 | 25800 |
| 2023-05-15 | 47.08 | $46.96 | 19300 |
| 2023-05-12 | 47.09 | $47.07 | 19200 |
| 2023-05-11 | 47.10 | $47.23 | 15604 |
| 2023-05-10 | 47.08 | $47.19 | 18900 |
| 2023-05-09 | 47.07 | $46.93 | 138900 |
| 2023-05-08 | 47.08 | $46.95 | 13900 |
| 2023-05-05 | 47.10 | $47.14 | 7500 |
| 2023-05-04 | 47.09 | $47.30 | 20933 |
| 2023-05-03 | 47.07 | $47.25 | 32937 |
| 2023-05-02 | 47.05 | $47.16 | 10100 |
| 2023-05-01 | 47.04 | $46.80 | 13420 |
| 2023-04-28 | 47.07 | $47.36 | 11705 |
| 2023-04-27 | 47.04 | $47.06 | 7500 |
| 2023-04-26 | 47.04 | $47.28 | 77829 |
| 2023-04-25 | 47.01 | $47.30 | 9419 |
| 2023-04-24 | 46.98 | $47.01 | 10845 |
| 2023-04-21 | 46.98 | $46.92 | 12007 |
| 2023-04-20 | 46.98 | $46.88 | 35200 |
| 2023-04-19 | 46.99 | $46.83 | 16110 |
| 2023-04-18 | 47.01 | $46.94 | 11438 |
| 2023-04-17 | 47.02 | $46.89 | 20800 |
| 2023-04-14 | 47.03 | $47.08 | 8537 |
| 2023-04-13 | 47.03 | $47.22 | 9308 |
| 2023-04-12 | 47.00 | $47.20 | 26045 |
| 2023-04-11 | 46.98 | $47.15 | 9702 |
| 2023-04-10 | 46.97 | $47.17 | 14700 |
| 2023-04-06 | 46.95 | $47.35 | 11101 |
| 2023-04-05 | 46.90 | $47.42 | 21235 |
| 2023-04-04 | 46.85 | $47.31 | 13316 |
| 2023-04-03 | 46.80 | $47.11 | 47300 |
| 2023-03-31 | 46.77 | $47.09 | 19100 |
| 2023-03-30 | 46.73 | $46.85 | 10100 |
| 2023-03-29 | 46.72 | $46.81 | 21032 |
| 2023-03-28 | 46.71 | $46.73 | 15000 |
| 2023-03-27 | 46.71 | $46.78 | 25736 |
| 2023-03-24 | 46.70 | $47.27 | 14900 |
| 2023-03-23 | 46.64 | $47.16 | 10138 |
| 2023-03-22 | 46.59 | $47.07 | 20000 |
| 2023-03-21 | 46.54 | $46.76 | 9500 |
| 2023-03-20 | 46.51 | $46.76 | 16212 |
| 2023-03-17 | 46.49 | $47.06 | 71034 |
| 2023-03-16 | 46.43 | $46.77 | 2937 |
| 2023-03-15 | 46.39 | $46.91 | 6400 |
| 2023-03-14 | 46.34 | $46.58 | 14500 |
| 2023-03-13 | 46.31 | $46.68 | 42908 |
| 2023-03-10 | 46.27 | $46.49 | 17300 |
| 2023-03-09 | 46.25 | $46.00 | 40844 |
| 2023-03-08 | 46.28 | $45.88 | 10400 |
| 2023-03-07 | 46.32 | $45.91 | 8500 |
| 2023-03-06 | 46.36 | $46.00 | 35500 |
| 2023-03-03 | 46.40 | $46.13 | 18035 |
| 2023-03-02 | 46.43 | $45.84 | 26400 |
| 2023-03-01 | 46.49 | $45.89 | 14000 |
| 2023-02-28 | 46.55 | $46.14 | 30202 |
| 2023-02-27 | 46.60 | $46.19 | 28314 |
| 2023-02-24 | 46.64 | $46.17 | 11434 |
| 2023-02-23 | 46.69 | $46.36 | 25240 |
| 2023-02-22 | 46.72 | $46.17 | 9249 |
| 2023-02-21 | 46.78 | $46.13 | 20939 |
| 2023-02-17 | 46.85 | $46.49 | 32300 |
| 2023-02-16 | 46.89 | $46.37 | 46600 |
| 2023-02-15 | 46.94 | $46.54 | 15500 |
| 2023-02-14 | 46.98 | $46.67 | 19513 |
| 2023-02-13 | 47.02 | $46.76 | 92113 |
| 2023-02-10 | 47.04 | $46.65 | 20100 |
| 2023-02-09 | 47.08 | $46.83 | 77200 |
| 2023-02-08 | 47.11 | $47.00 | 15308 |
| 2023-02-07 | 47.12 | $46.93 | 7300 |
| 2023-02-06 | 47.14 | $46.94 | 32047 |
| 2023-02-03 | 47.16 | $47.25 | 20300 |
| 2023-02-02 | 47.15 | $47.62 | 17134 |
| 2023-02-01 | 47.11 | $47.59 | 14141 |
| 2023-01-31 | 47.05 | $47.31 | 85528 |
| 2023-01-30 | 47.03 | $47.15 | 34100 |
| 2023-01-27 | 47.01 | $47.23 | 45502 |
| 2023-01-26 | 46.99 | $47.31 | 47700 |
| 2023-01-25 | 46.96 | $47.31 | 30000 |
| 2023-01-24 | 46.92 | $47.29 | 49244 |
| 2023-01-23 | 46.88 | $47.16 | 24440 |
| 2023-01-20 | 46.85 | $47.22 | 115227 |
| 2023-01-19 | 46.81 | $47.42 | 16200 |
| 2023-01-18 | 46.75 | $47.50 | 20000 |
| 2023-01-17 | 46.67 | $47.15 | 17200 |
| 2023-01-13 | 46.62 | $47.16 | 9213 |
| 2023-01-12 | 46.56 | $47.28 | 11600 |
| 2023-01-11 | 46.49 | $46.95 | 20000 |
| 2023-01-10 | 46.44 | $46.71 | 18900 |
| 2023-01-09 | 46.41 | $46.90 | 20809 |
| 2023-01-06 | 46.36 | $46.74 | 25000 |
| 2023-01-05 | 46.32 | $46.35 | 10914 |
| 2023-01-04 | 46.32 | $46.36 | 9200 |
| 2023-01-03 | 46.31 | $46.13 | 17700 |
| 2022-12-30 | 46.33 | $45.97 | 15000 |
| 2022-12-29 | 46.37 | $46.10 | 15514 |
| 2022-12-28 | 46.40 | $45.95 | 45133 |
| 2022-12-27 | 46.45 | $46.03 | 24300 |
| 2022-12-23 | 46.49 | $46.35 | 22234 |
| 2022-12-22 | 46.51 | $46.50 | 14549 |
| 2022-12-21 | 46.51 | $46.49 | 30831 |
| 2022-12-20 | 46.51 | $46.35 | 32100 |
| 2022-12-19 | 46.53 | $46.59 | 15802 |
| 2022-12-16 | 46.52 | $46.81 | 17128 |
| 2022-12-15 | 46.49 | $46.91 | 15500 |
| 2022-12-14 | 46.44 | $47.05 | 14000 |
| 2022-12-13 | 46.38 | $46.96 | 17800 |
| 2022-12-12 | 46.32 | $46.68 | 12200 |
| 2022-12-09 | 46.28 | $46.70 | 18602 |
| 2022-12-08 | 46.24 | $46.92 | 20700 |
| 2022-12-07 | 46.16 | $46.99 | 25805 |
| 2022-12-06 | 46.08 | $46.64 | 20936 |
| 2022-12-05 | 46.02 | $46.55 | 13530 |
| 2022-12-02 | 45.96 | $46.85 | 27700 |
| 2022-12-01 | 45.87 | $46.75 | 27809 |
| 2022-11-30 | 45.77 | $46.34 | 26400 |
| 2022-11-29 | 45.72 | $46.12 | 88200 |
| 2022-11-28 | 45.67 | $46.16 | 38010 |
| 2022-11-25 | 45.62 | $46.31 | 8741 |
| 2022-11-23 | 45.55 | $46.28 | 16200 |
| 2022-11-22 | 45.47 | $46.05 | 26500 |
| 2022-11-21 | 45.41 | $45.83 | 18105 |
| 2022-11-18 | 45.37 | $45.83 | 17100 |
| 2022-11-17 | 45.32 | $45.89 | 12024 |
| 2022-11-16 | 45.26 | $46.05 | 22606 |
| 2022-11-15 | 45.18 | $45.85 | 9548 |
| 2022-11-14 | 45.10 | $45.49 | 10233 |
| 2022-11-11 | 45.06 | $45.69 | 14400 |
| 2022-11-10 | 45.00 | $45.94 | 46300 |
| 2022-11-09 | 44.90 | $44.70 | 23910 |
| 2022-11-08 | 44.92 | $44.73 | 20217 |
| 2022-11-07 | 44.94 | $44.59 | 20800 |
| 2022-11-04 | 44.98 | $44.69 | 20800 |
| 2022-11-03 | 45.01 | $44.61 | 9022 |
| 2022-11-02 | 45.05 | $44.65 | 32548 |
| 2022-11-01 | 45.09 | $44.84 | 11208 |
| 2022-10-31 | 45.12 | $44.82 | 42300 |
| 2022-10-28 | 45.15 | $45.08 | 7215 |
| 2022-10-27 | 45.15 | $45.11 | 19900 |
| 2022-10-26 | 45.16 | $44.95 | 16400 |
| 2022-10-25 | 45.18 | $44.84 | 19919 |
| 2022-10-24 | 45.22 | $44.53 | 10900 |
| 2022-10-21 | 45.29 | $44.57 | 56348 |
| 2022-10-20 | 45.36 | $44.42 | 24242 |
| 2022-10-19 | 45.46 | $44.65 | 20300 |
| 2022-10-18 | 45.55 | $45.03 | 17500 |
| 2022-10-17 | 45.60 | $44.92 | 18812 |
| 2022-10-14 | 45.68 | $44.80 | 7741 |
| 2022-10-13 | 45.77 | $45.08 | 23835 |
| 2022-10-12 | 45.84 | $45.14 | 9900 |
| 2022-10-11 | 45.91 | $45.09 | 16200 |
| 2022-10-10 | 46.00 | $45.12 | 30300 |
| 2022-10-07 | 46.09 | $45.30 | 12900 |
| 2022-10-06 | 46.18 | $45.59 | 18423 |
| 2022-10-05 | 46.24 | $45.73 | 23113 |
| 2022-10-04 | 46.29 | $46.02 | 24600 |
| 2022-10-03 | 46.32 | $45.83 | 11349 |
| 2022-09-30 | 46.37 | $45.57 | 41902 |
| 2022-09-29 | 46.46 | $45.59 | 12000 |
| 2022-09-28 | 46.55 | $45.78 | 26432 |
| 2022-09-27 | 46.63 | $45.19 | 13209 |
| 2022-09-26 | 46.78 | $45.54 | 20100 |
| 2022-09-23 | 46.91 | $46.06 | 12000 |
| 2022-09-22 | 47.00 | $46.13 | 10800 |
| 2022-09-21 | 47.09 | $46.47 | 9629 |
| 2022-09-20 | 47.16 | $46.45 | 9747 |
| 2022-09-19 | 47.23 | $46.73 | 10600 |
| 2022-09-16 | 47.29 | $46.73 | 11500 |
| 2022-09-15 | 47.35 | $46.76 | 9500 |
| 2022-09-14 | 47.41 | $46.87 | 5821 |
| 2022-09-13 | 47.46 | $46.79 | 7300 |
| 2022-09-12 | 47.54 | $47.09 | 15800 |
| 2022-09-09 | 47.58 | $47.13 | 6600 |
| 2022-09-08 | 47.63 | $47.14 | 10333 |
| 2022-09-07 | 47.68 | $47.23 | 11148 |
| 2022-09-06 | 47.73 | $46.85 | 14102 |
| 2022-09-02 | 47.82 | $47.23 | 22435 |
| 2022-09-01 | 47.88 | $47.13 | 18100 |
| 2022-08-31 | 47.96 | $47.42 | 9925 |
| 2022-08-30 | 48.02 | $47.61 | 6400 |
| 2022-08-29 | 48.06 | $47.61 | 13300 |
| 2022-08-26 | 48.11 | $47.99 | 19200 |
| 2022-08-25 | 48.12 | $47.99 | 35147 |
| 2022-08-24 | 48.14 | $47.71 | 11600 |
| 2022-08-23 | 48.18 | $47.81 | 6408 |
| 2022-08-22 | 48.22 | $47.74 | 13200 |
| 2022-08-19 | 48.27 | $47.95 | 12700 |
| 2022-08-18 | 48.31 | $48.23 | 161000 |
| 2022-08-17 | 48.31 | $48.17 | 8000 |
| 2022-08-16 | 48.33 | $48.44 | 16500 |
| 2022-08-15 | 48.32 | $48.53 | 11500 |
| 2022-08-12 | 48.30 | $48.44 | 10446 |
| 2022-08-11 | 48.28 | $48.27 | 23031 |
| 2022-08-10 | 48.28 | $48.51 | 106801 |
| 2022-08-09 | 48.26 | $48.27 | 20641 |
| 2022-08-08 | 48.26 | $48.38 | 22541 |
| 2022-08-05 | 48.24 | $48.25 | 25300 |
| 2022-08-04 | 48.24 | $48.68 | 13700 |
| 2022-08-03 | 48.20 | $48.54 | 15000 |
| 2022-08-02 | 48.16 | $48.30 | 20935 |
| 2022-08-01 | 48.14 | $48.73 | 30100 |
| 2022-07-29 | 48.08 | $48.91 | 107212 |
| 2022-07-28 | 48.00 | $48.70 | 13135 |
| 2022-07-27 | 47.92 | $48.44 | 80918 |
| 2022-07-26 | 47.87 | $48.28 | 72205 |
| 2022-07-25 | 47.82 | $48.16 | 16424 |
| 2022-07-22 | 47.79 | $48.31 | 6500 |
| 2022-07-21 | 47.73 | $48.00 | 13800 |
| 2022-07-20 | 47.70 | $47.63 | 19925 |
| 2022-07-19 | 47.71 | $47.65 | 6600 |
| 2022-07-18 | 47.72 | $47.65 | 9218 |
| 2022-07-15 | 47.73 | $47.83 | 11033 |
| 2022-07-14 | 47.71 | $47.62 | 32300 |
| 2022-07-13 | 47.72 | $47.78 | 9507 |
| 2022-07-12 | 47.72 | $47.71 | 10900 |
| 2022-07-11 | 47.72 | $47.56 | 10800 |
| 2022-07-08 | 47.74 | $47.65 | 53229 |
| 2022-07-07 | 47.75 | $47.66 | 17542 |
| 2022-07-06 | 47.76 | $47.81 | 14003 |
| 2022-07-05 | 47.75 | $48.00 | 17509 |
| 2022-07-01 | 47.72 | $48.03 | 8849 |
| 2022-06-30 | 47.69 | $47.76 | 15534 |
| 2022-06-29 | 47.68 | $47.47 | 10002 |
| 2022-06-28 | 47.71 | $47.24 | 20906 |
| 2022-06-27 | 47.75 | $47.38 | 49808 |
| 2022-06-24 | 47.79 | $47.67 | 13745 |
| 2022-06-23 | 47.81 | $47.68 | 34333 |
| 2022-06-22 | 47.82 | $47.44 | 6520 |
| 2022-06-21 | 47.86 | $47.14 | 42700 |
| 2022-06-17 | 47.94 | $47.44 | 34400 |
| 2022-06-16 | 47.99 | $47.32 | 25100 |
| 2022-06-15 | 48.06 | $47.33 | 52413 |
| 2022-06-14 | 48.14 | $46.75 | 20500 |
| 2022-06-13 | 48.28 | $47.08 | 12049 |
| 2022-06-10 | 48.41 | $47.70 | 20748 |
| 2022-06-09 | 48.48 | $48.10 | 10040 |
| 2022-06-08 | 48.52 | $48.26 | 33415 |
| 2022-06-07 | 48.55 | $48.37 | 13838 |
| 2022-06-06 | 48.57 | $48.23 | 7414 |
| 2022-06-03 | 48.61 | $48.48 | 28310 |
| 2022-06-02 | 48.62 | $48.54 | 23300 |
| 2022-06-01 | 48.63 | $48.53 | 27525 |
| 2022-05-31 | 48.64 | $48.80 | 37000 |
| 2022-05-27 | 48.62 | $49.09 | 26300 |
| 2022-05-26 | 48.57 | $48.94 | 22102 |
| 2022-05-25 | 48.53 | $48.95 | 12800 |
| 2022-05-24 | 48.49 | $48.74 | 13735 |
| 2022-05-23 | 48.46 | $48.40 | 29145 |
| 2022-05-20 | 48.47 | $48.54 | 21540 |
| 2022-05-19 | 48.46 | $48.25 | 24919 |
| 2022-05-18 | 48.48 | $48.11 | 36000 |
| 2022-05-17 | 48.52 | $48.04 | 35849 |
| 2022-05-16 | 48.57 | $48.34 | 10900 |
| 2022-05-13 | 48.60 | $48.27 | 16818 |
| 2022-05-12 | 48.63 | $48.46 | 34600 |
| 2022-05-11 | 48.65 | $48.35 | 5919 |
| 2022-05-10 | 48.68 | $48.19 | 772941 |
| 2022-05-09 | 48.73 | $47.95 | 15100 |
| 2022-05-06 | 48.81 | $47.84 | 27006 |
| 2022-05-05 | 48.92 | $48.12 | 13321 |
| 2022-05-04 | 49.00 | $48.58 | 13400 |
| 2022-05-03 | 49.04 | $48.15 | 28829 |
| 2022-05-02 | 49.14 | $48.05 | 39900 |
| 2022-04-29 | 49.25 | $48.47 | 17100 |
| 2022-04-28 | 49.34 | $48.81 | 15100 |
| 2022-04-27 | 49.39 | $48.87 | 28036 |
| 2022-04-26 | 49.45 | $48.98 | 19200 |
| 2022-04-25 | 49.50 | $49.01 | 22100 |
| 2022-04-22 | 49.55 | $48.66 | 12305 |
| 2022-04-21 | 49.64 | $48.70 | 10400 |
| 2022-04-20 | 49.74 | $49.01 | 27731 |
| 2022-04-19 | 49.82 | $48.70 | 16615 |
| 2022-04-18 | 49.93 | $49.09 | 34100 |
| 2022-04-14 | 50.02 | $49.25 | 13637 |
| 2022-04-13 | 50.10 | $49.59 | 26613 |
| 2022-04-12 | 50.16 | $49.44 | 13600 |
| 2022-04-11 | 50.23 | $49.25 | 13630 |
| 2022-04-08 | 50.33 | $49.53 | 17436 |
| 2022-04-07 | 50.42 | $49.79 | 95700 |
| 2022-04-06 | 50.49 | $49.79 | 17400 |
| 2022-04-05 | 50.56 | $49.95 | 24100 |
| 2022-04-04 | 50.62 | $50.46 | 14844 |
| 2022-04-01 | 50.64 | $50.38 | 17100 |
| 2022-03-31 | 50.67 | $50.59 | 24205 |
| 2022-03-30 | 50.68 | $50.43 | 22519 |
| 2022-03-29 | 50.70 | $50.25 | 46300 |
| 2022-03-28 | 50.75 | $50.03 | 33932 |
| 2022-03-25 | 50.82 | $49.90 | 18325 |
| 2022-03-24 | 50.92 | $50.26 | 43402 |
| 2022-03-23 | 50.99 | $50.30 | 10340 |
| 2022-03-22 | 51.06 | $50.10 | 31100 |
| 2022-03-21 | 51.17 | $50.29 | 20300 |
| 2022-03-18 | 51.26 | $50.85 | 38600 |
| 2022-03-17 | 51.30 | $50.67 | 43600 |
| 2022-03-16 | 51.37 | $50.50 | 30200 |
| 2022-03-15 | 51.46 | $50.36 | 18035 |
| 2022-03-14 | 51.58 | $50.31 | 21414 |
| 2022-03-11 | 51.71 | $50.80 | 13604 |
| 2022-03-10 | 51.80 | $50.84 | 148000 |
| 2022-03-09 | 51.91 | $51.13 | 35534 |
| 2022-03-08 | 51.99 | $51.16 | 29800 |
| 2022-03-07 | 52.07 | $51.41 | 17300 |
| 2022-03-04 | 52.14 | $51.68 | 18100 |
| 2022-03-03 | 52.19 | $51.49 | 17800 |
| 2022-03-02 | 52.27 | $51.90 | 20900 |
| 2022-03-01 | 52.31 | $52.55 | 21700 |
| 2022-02-28 | 52.28 | $52.12 | 24030 |
| 2022-02-25 | 52.30 | $51.75 | 12230 |
| 2022-02-24 | 52.35 | $51.90 | 19800 |
| 2022-02-23 | 52.40 | $51.76 | 10100 |
| 2022-02-22 | 52.47 | $51.86 | 19300 |
| 2022-02-18 | 52.53 | $52.12 | 12200 |
| 2022-02-17 | 52.58 | $51.99 | 19100 |
| 2022-02-16 | 52.64 | $51.87 | 13400 |
| 2022-02-15 | 52.72 | $51.62 | 8000 |
| 2022-02-14 | 52.84 | $51.84 | 21900 |
| 2022-02-11 | 52.94 | $52.16 | 66800 |
| 2022-02-10 | 53.02 | $51.81 | 34520 |
| 2022-02-09 | 53.15 | $52.27 | 23300 |
| 2022-02-08 | 53.24 | $52.19 | 16426 |
| 2022-02-07 | 53.36 | $52.31 | 33247 |
| 2022-02-04 | 53.47 | $52.47 | 11431 |
| 2022-02-03 | 53.57 | $52.78 | 13000 |
| 2022-02-02 | 53.65 | $53.23 | 27300 |
| 2022-02-01 | 53.70 | $53.26 | 14200 |
| 2022-01-31 | 53.74 | $53.27 | 16000 |
| 2022-01-28 | 53.79 | $53.50 | 9818 |
| 2022-01-27 | 53.83 | $53.56 | 10748 |
| 2022-01-26 | 53.85 | $53.39 | 11000 |
| 2022-01-25 | 53.90 | $53.56 | 19900 |
| 2022-01-24 | 53.94 | $53.75 | 26600 |
| 2022-01-21 | 53.96 | $53.69 | 14534 |
| 2022-01-20 | 53.99 | $53.57 | 14500 |
| 2022-01-19 | 54.03 | $53.42 | 37410 |
| 2022-01-18 | 54.09 | $53.38 | 18300 |
| 2022-01-14 | 54.17 | $53.70 | 23100 |
| 2022-01-13 | 54.22 | $53.97 | 26840 |
| 2022-01-12 | 54.25 | $53.81 | 35833 |
| 2022-01-11 | 54.29 | $53.70 | 7000 |
| 2022-01-10 | 54.35 | $53.74 | 16100 |
| 2022-01-07 | 54.42 | $53.78 | 11320 |
| 2022-01-06 | 54.49 | $53.87 | 23220 |
| 2022-01-05 | 54.55 | $53.88 | 22000 |
| 2022-01-04 | 54.62 | $54.04 | 43000 |
| 2022-01-03 | 54.68 | $53.93 | 71531 |
| 2021-12-31 | 54.76 | $54.26 | 20504 |
| 2021-12-30 | 54.81 | $54.26 | 27800 |
| 2021-12-29 | 54.87 | $54.20 | 116835 |
| 2021-12-28 | 54.94 | $54.48 | 17704 |
| 2021-12-27 | 54.99 | $54.51 | 22500 |
| 2021-12-23 | 55.04 | $54.51 | 21100 |
| 2021-12-22 | 55.10 | $54.72 | 152500 |
| 2021-12-21 | 55.14 | $54.84 | 33500 |
| 2021-12-20 | 55.17 | $54.96 | 14332 |
| 2021-12-17 | 55.19 | $55.07 | 28014 |
| 2021-12-16 | 55.20 | $54.90 | 14728 |
| 2021-12-15 | 55.24 | $55.42 | 17035 |
| 2021-12-14 | 55.22 | $55.47 | 10329 |
| 2021-12-13 | 55.19 | $55.52 | 17415 |
| 2021-12-10 | 55.15 | $55.35 | 21900 |
| 2021-12-09 | 55.13 | $55.35 | 89000 |
| 2021-12-08 | 55.11 | $55.20 | 33541 |
| 2021-12-07 | 55.10 | $55.30 | 29303 |
| 2021-12-06 | 55.08 | $55.42 | 11200 |
| 2021-12-03 | 55.04 | $55.41 | 24800 |
| 2021-12-02 | 55.01 | $55.35 | 19600 |
| 2021-12-01 | 54.97 | $55.27 | 44238 |
| 2021-11-30 | 54.94 | $55.14 | 37300 |
| 2021-11-29 | 54.92 | $55.00 | 14718 |
| 2021-11-26 | 54.91 | $55.04 | 8237 |
| 2021-11-24 | 54.89 | $54.64 | 11238 |
| 2021-11-23 | 54.92 | $54.66 | 22400 |
| 2021-11-22 | 54.95 | $54.95 | 33121 |
| 2021-11-19 | 54.95 | $55.26 | 14800 |
| 2021-11-18 | 54.92 | $55.04 | 36800 |
| 2021-11-17 | 54.90 | $54.88 | 48200 |
| 2021-11-16 | 54.91 | $54.78 | 60221 |
| 2021-11-15 | 54.92 | $54.82 | 23304 |
| 2021-11-12 | 54.93 | $55.02 | 14300 |
| 2021-11-11 | 54.92 | $54.95 | 25600 |
| 2021-11-10 | 54.92 | $55.01 | 46100 |
| 2021-11-09 | 54.91 | $55.36 | 18119 |
| 2021-11-08 | 54.86 | $55.12 | 29200 |
| 2021-11-05 | 54.83 | $55.34 | 15400 |
| 2021-11-04 | 54.78 | $55.02 | 28408 |
| 2021-11-03 | 54.75 | $54.80 | 29500 |
| 2021-11-02 | 54.75 | $54.88 | 17521 |
| 2021-11-01 | 54.73 | $54.61 | 23123 |
| 2021-10-29 | 54.75 | $54.67 | 36400 |
| 2021-10-28 | 54.75 | $54.83 | 42600 |
| 2021-10-27 | 54.75 | $54.93 | 28200 |
| 2021-10-26 | 54.73 | $54.67 | 29524 |
| 2021-10-25 | 54.73 | $54.62 | 18317 |
| 2021-10-22 | 54.75 | $54.63 | 23644 |
| 2021-10-21 | 54.76 | $54.43 | 12217 |
| 2021-10-20 | 54.79 | $54.52 | 21418 |
| 2021-10-19 | 54.82 | $54.52 | 19733 |
| 2021-10-18 | 54.85 | $54.67 | 20800 |
| 2021-10-15 | 54.87 | $54.76 | 18900 |
| 2021-10-14 | 54.88 | $54.83 | 21736 |
| 2021-10-13 | 54.89 | $54.61 | 18000 |
| 2021-10-12 | 54.92 | $54.47 | 10441 |
| 2021-10-11 | 54.97 | $54.45 | 7100 |
| 2021-10-08 | 55.02 | $54.59 | 24100 |
| 2021-10-07 | 55.07 | $54.70 | 15936 |
| 2021-10-06 | 55.10 | $54.76 | 57940 |
| 2021-10-05 | 55.14 | $54.79 | 21000 |
| 2021-10-04 | 55.18 | $54.94 | 10901 |
| 2021-10-01 | 55.20 | $54.96 | 74200 |
| 2021-09-30 | 55.23 | $54.87 | 14940 |
| 2021-09-29 | 55.27 | $54.87 | 13920 |
| 2021-09-28 | 55.31 | $54.85 | 27500 |
| 2021-09-27 | 55.36 | $55.00 | 19600 |
| 2021-09-24 | 55.39 | $55.01 | 7301 |
| 2021-09-23 | 55.43 | $55.13 | 12101 |
| 2021-09-22 | 55.47 | $55.40 | 13900 |
| 2021-09-21 | 55.47 | $55.39 | 13723 |
| 2021-09-20 | 55.48 | $55.38 | 43234 |
| 2021-09-17 | 55.49 | $55.23 | 19200 |
| 2021-09-16 | 55.52 | $55.28 | 19730 |
| 2021-09-15 | 55.55 | $55.41 | 13400 |
| 2021-09-14 | 55.56 | $55.49 | 7214 |
| 2021-09-13 | 55.57 | $55.41 | 17600 |
| 2021-09-10 | 55.58 | $55.41 | 19403 |
| 2021-09-09 | 55.60 | $55.55 | 11900 |
| 2021-09-08 | 55.61 | $55.34 | 11600 |
| 2021-09-07 | 55.64 | $55.26 | 26731 |
| 2021-09-03 | 55.67 | $55.45 | 14800 |
| 2021-09-02 | 55.70 | $55.57 | 18202 |
| 2021-09-01 | 55.71 | $55.57 | 70517 |
| 2021-08-31 | 55.73 | $55.54 | 20000 |
| 2021-08-30 | 55.75 | $55.77 | 17007 |
| 2021-08-27 | 55.74 | $55.65 | 18600 |
| 2021-08-26 | 55.75 | $55.59 | 17645 |
| 2021-08-25 | 55.77 | $55.63 | 21600 |
| 2021-08-24 | 55.79 | $55.85 | 45200 |
| 2021-08-23 | 55.78 | $55.90 | 31229 |
| 2021-08-20 | 55.77 | $55.95 | 48516 |
| 2021-08-19 | 55.75 | $55.93 | 9200 |
| 2021-08-18 | 55.73 | $55.85 | 20306 |
| 2021-08-17 | 55.72 | $55.80 | 13504 |
| 2021-08-16 | 55.71 | $55.87 | 18746 |
| 2021-08-13 | 55.69 | $55.82 | 8409 |
| 2021-08-12 | 55.68 | $55.78 | 11524 |
| 2021-08-11 | 55.66 | $55.78 | 21726 |
| 2021-08-10 | 55.65 | $55.79 | 12700 |
| 2021-08-09 | 55.64 | $55.77 | 30300 |
| 2021-08-06 | 55.62 | $55.76 | 8900 |
| 2021-08-05 | 55.61 | $56.03 | 40100 |
| 2021-08-04 | 55.56 | $55.99 | 9008 |
| 2021-08-03 | 55.52 | $55.95 | 10100 |
| 2021-08-02 | 55.47 | $55.89 | 10424 |
| 2021-07-30 | 55.43 | $55.76 | 22043 |
| 2021-07-29 | 55.40 | $55.74 | 8240 |
| 2021-07-28 | 55.36 | $55.75 | 11600 |
| 2021-07-27 | 55.32 | $55.72 | 5500 |
| 2021-07-26 | 55.28 | $55.64 | 15722 |
| 2021-07-23 | 55.24 | $55.64 | 9100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.18
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
44.50
Average
48.08
Maximum
55.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.18 | $47.00 | 23876 |
| 2026-07-20 | 47.21 | $47.08 | 22701 |
| 2026-07-17 | 47.23 | $47.16 | 14500 |
| 2026-07-16 | 47.24 | $47.13 | 30627 |
| 2026-07-15 | 47.26 | $47.17 | 24118 |
| 2026-07-14 | 47.28 | $47.07 | 35414 |
| 2026-07-13 | 47.31 | $47.09 | 29305 |
| 2026-07-10 | 47.33 | $47.15 | 33362 |
| 2026-07-09 | 47.36 | $47.18 | 18700 |
| 2026-07-08 | 47.38 | $47.11 | 25910 |
| 2026-07-07 | 47.40 | $47.19 | 35500 |
| 2026-07-06 | 47.42 | $47.35 | 22300 |
| 2026-07-02 | 47.43 | $47.33 | 25341 |
| 2026-07-01 | 47.43 | $47.26 | 22941 |
| 2026-06-30 | 47.44 | $47.47 | 23181 |
| 2026-06-29 | 47.44 | $47.63 | 17900 |
| 2026-06-26 | 47.41 | $47.55 | 21900 |
| 2026-06-25 | 47.40 | $47.53 | 24405 |
| 2026-06-24 | 47.38 | $47.53 | 27700 |
| 2026-06-23 | 47.37 | $47.40 | 29400 |
| 2026-06-22 | 47.36 | $47.37 | 114700 |
| 2026-06-18 | 47.36 | $47.44 | 30102 |
| 2026-06-17 | 47.35 | $47.38 | 180200 |
| 2026-06-16 | 47.35 | $47.46 | 27521 |
| 2026-06-15 | 47.34 | $47.42 | 26700 |
| 2026-06-12 | 47.33 | $47.41 | 17126 |
| 2026-06-11 | 47.32 | $47.43 | 33441 |
| 2026-06-10 | 47.30 | $47.19 | 40026 |
| 2026-06-09 | 47.31 | $47.26 | 18624 |
| 2026-06-08 | 47.32 | $47.16 | 54034 |
| 2026-06-05 | 47.34 | $47.18 | 27500 |
| 2026-06-04 | 47.35 | $47.36 | 35741 |
| 2026-06-03 | 47.35 | $47.30 | 20792 |
| 2026-06-02 | 47.36 | $47.39 | 26233 |
| 2026-06-01 | 47.36 | $47.34 | 30800 |
| 2026-05-29 | 47.36 | $47.56 | 27900 |
| 2026-05-28 | 47.34 | $47.55 | 71520 |
| 2026-05-27 | 47.32 | $47.46 | 11900 |
| 2026-05-26 | 47.31 | $47.41 | 26441 |
| 2026-05-22 | 47.31 | $47.31 | 16100 |
| 2026-05-21 | 47.32 | $47.27 | 20100 |
| 2026-05-20 | 47.33 | $47.22 | 24100 |
| 2026-05-19 | 47.35 | $47.00 | 23327 |
| 2026-05-18 | 47.40 | $47.13 | 17745 |
| 2026-05-15 | 47.43 | $47.17 | 21116 |
| 2026-05-14 | 47.47 | $47.37 | 24000 |
| 2026-05-13 | 47.49 | $47.36 | 20100 |
| 2026-05-12 | 47.51 | $47.35 | 31100 |
| 2026-05-11 | 47.53 | $47.45 | 29312 |
| 2026-05-08 | 47.54 | $47.55 | 22800 |
| 2026-05-07 | 47.55 | $47.41 | 22400 |
| 2026-05-06 | 47.57 | $47.55 | 27319 |
| 2026-05-05 | 47.57 | $47.40 | 27728 |
| 2026-05-04 | 47.59 | $47.32 | 102700 |
| 2026-05-01 | 47.62 | $47.42 | 18712 |
| 2026-04-30 | 47.63 | $47.52 | 23349 |
| 2026-04-29 | 47.64 | $47.45 | 29223 |
| 2026-04-28 | 47.65 | $47.62 | 12304 |
| 2026-04-27 | 47.65 | $47.66 | 17242 |
| 2026-04-24 | 47.64 | $47.71 | 16600 |
| 2026-04-23 | 47.62 | $47.67 | 12108 |
| 2026-04-22 | 47.60 | $47.73 | 15603 |
| 2026-04-21 | 47.58 | $47.68 | 36100 |
| 2026-04-20 | 47.56 | $47.80 | 24300 |
| 2026-04-17 | 47.52 | $47.80 | 18600 |
| 2026-04-16 | 47.49 | $47.63 | 21010 |
| 2026-04-15 | 47.47 | $47.68 | 29500 |
| 2026-04-14 | 47.44 | $47.72 | 32400 |
| 2026-04-13 | 47.41 | $47.63 | 47916 |
| 2026-04-10 | 47.38 | $47.54 | 20500 |
| 2026-04-09 | 47.37 | $47.60 | 64829 |
| 2026-04-08 | 47.35 | $47.51 | 15943 |
| 2026-04-07 | 47.34 | $47.38 | 13317 |
| 2026-04-06 | 47.34 | $47.31 | 22049 |
| 2026-04-02 | 47.35 | $47.37 | 11964 |
| 2026-04-01 | 47.36 | $47.27 | 18507 |
| 2026-03-31 | 47.38 | $47.47 | 15269 |
| 2026-03-30 | 47.39 | $47.23 | 44574 |
| 2026-03-27 | 47.42 | $47.14 | 32100 |
| 2026-03-26 | 47.47 | $47.19 | 54143 |
| 2026-03-25 | 47.51 | $47.37 | 20047 |
| 2026-03-24 | 47.55 | $47.26 | 25737 |
| 2026-03-23 | 47.60 | $47.41 | 119134 |
| 2026-03-20 | 47.64 | $47.16 | 53902 |
| 2026-03-19 | 47.71 | $47.46 | 238100 |
| 2026-03-18 | 47.75 | $47.44 | 31443 |
| 2026-03-17 | 47.80 | $47.59 | 21310 |
| 2026-03-16 | 47.84 | $47.49 | 14401 |
| 2026-03-13 | 47.89 | $47.34 | 35918 |
| 2026-03-12 | 47.96 | $47.44 | 18304 |
| 2026-03-11 | 48.03 | $47.62 | 17500 |
| 2026-03-10 | 48.08 | $47.79 | 13022 |
| 2026-03-09 | 48.11 | $47.92 | 18405 |
| 2026-03-06 | 48.13 | $47.80 | 19000 |
| 2026-03-05 | 48.17 | $47.89 | 17320 |
| 2026-03-04 | 48.19 | $47.98 | 16300 |
| 2026-03-03 | 48.21 | $48.00 | 17855 |
| 2026-03-02 | 48.22 | $48.04 | 16100 |
| 2026-02-27 | 48.23 | $48.38 | 11444 |
| 2026-02-26 | 48.21 | $48.33 | 32740 |
| 2026-02-25 | 48.18 | $48.28 | 14018 |
| 2026-02-24 | 48.17 | $48.30 | 18235 |
| 2026-02-23 | 48.15 | $48.31 | 19300 |
| 2026-02-20 | 48.12 | $48.29 | 14748 |
| 2026-02-19 | 48.10 | $48.27 | 12817 |
| 2026-02-18 | 48.08 | $48.25 | 21412 |
| 2026-02-17 | 48.06 | $48.30 | 23746 |
| 2026-02-13 | 48.03 | $48.27 | 16714 |
| 2026-02-12 | 48.01 | $48.16 | 16000 |
| 2026-02-11 | 47.99 | $48.03 | 13233 |
| 2026-02-10 | 47.99 | $48.09 | 19701 |
| 2026-02-09 | 47.98 | $48.03 | 38102 |
| 2026-02-06 | 47.97 | $48.01 | 47700 |
| 2026-02-05 | 47.97 | $47.99 | 28200 |
| 2026-02-04 | 47.97 | $47.84 | 39019 |
| 2026-02-03 | 47.98 | $47.82 | 39343 |
| 2026-02-02 | 48.00 | $47.83 | 24500 |
| 2026-01-30 | 48.02 | $48.06 | 25918 |
| 2026-01-29 | 48.01 | $48.04 | 21835 |
| 2026-01-28 | 48.00 | $48.02 | 14704 |
| 2026-01-27 | 48.00 | $48.04 | 18100 |
| 2026-01-26 | 48.00 | $48.06 | 20240 |
| 2026-01-23 | 47.99 | $48.05 | 20340 |
| 2026-01-22 | 47.98 | $47.99 | 19000 |
| 2026-01-21 | 47.98 | $47.99 | 23735 |
| 2026-01-20 | 47.98 | $47.87 | 29800 |
| 2026-01-16 | 47.99 | $47.99 | 41000 |
| 2026-01-15 | 47.99 | $48.06 | 22900 |
| 2026-01-14 | 47.98 | $48.07 | 54800 |
| 2026-01-13 | 47.97 | $48.00 | 21512 |
| 2026-01-12 | 47.96 | $47.97 | 43800 |
| 2026-01-09 | 47.96 | $48.02 | 21400 |
| 2026-01-08 | 47.96 | $47.92 | 21637 |
| 2026-01-07 | 47.96 | $47.99 | 18711 |
| 2026-01-06 | 47.96 | $47.97 | 28500 |
| 2026-01-05 | 47.96 | $47.97 | 19200 |
| 2026-01-02 | 47.96 | $47.90 | 18549 |
| 2025-12-31 | 47.97 | $47.94 | 19900 |
| 2025-12-30 | 47.97 | $48.01 | 19700 |
| 2025-12-29 | 47.97 | $48.02 | 18000 |
| 2025-12-26 | 47.97 | $47.99 | 20130 |
| 2025-12-24 | 47.97 | $47.96 | 19224 |
| 2025-12-23 | 47.98 | $47.87 | 25300 |
| 2025-12-22 | 47.99 | $47.86 | 61635 |
| 2025-12-19 | 48.01 | $47.84 | 16900 |
| 2025-12-18 | 48.03 | $48.11 | 31114 |
| 2025-12-17 | 48.03 | $47.99 | 21023 |
| 2025-12-16 | 48.04 | $48.04 | 15917 |
| 2025-12-15 | 48.04 | $47.98 | 17610 |
| 2025-12-12 | 48.04 | $47.96 | 31213 |
| 2025-12-11 | 48.05 | $48.02 | 28300 |
| 2025-12-10 | 48.06 | $48.03 | 16000 |
| 2025-12-09 | 48.06 | $47.92 | 17800 |
| 2025-12-08 | 48.08 | $47.93 | 26346 |
| 2025-12-05 | 48.09 | $48.01 | 21006 |
| 2025-12-04 | 48.10 | $48.04 | 48613 |
| 2025-12-03 | 48.10 | $48.08 | 18800 |
| 2025-12-02 | 48.10 | $48.02 | 15301 |
| 2025-12-01 | 48.10 | $47.98 | 14800 |
| 2025-11-28 | 48.11 | $48.29 | 5900 |
| 2025-11-26 | 48.09 | $48.32 | 15400 |
| 2025-11-25 | 48.07 | $48.28 | 16800 |
| 2025-11-24 | 48.05 | $48.19 | 13700 |
| 2025-11-21 | 48.04 | $48.12 | 13100 |
| 2025-11-20 | 48.04 | $48.02 | 19200 |
| 2025-11-19 | 48.05 | $47.99 | 12501 |
| 2025-11-18 | 48.07 | $47.99 | 21748 |
| 2025-11-17 | 48.09 | $47.97 | 23048 |
| 2025-11-14 | 48.11 | $47.95 | 24200 |
| 2025-11-13 | 48.14 | $48.01 | 20000 |
| 2025-11-12 | 48.16 | $48.11 | 21545 |
| 2025-11-11 | 48.17 | $48.12 | 15729 |
| 2025-11-10 | 48.18 | $48.03 | 22655 |
| 2025-11-07 | 48.21 | $47.98 | 25100 |
| 2025-11-06 | 48.23 | $48.06 | 18505 |
| 2025-11-05 | 48.25 | $47.92 | 20900 |
| 2025-11-04 | 48.28 | $48.00 | 23207 |
| 2025-11-03 | 48.31 | $48.00 | 18621 |
| 2025-10-31 | 48.34 | $48.21 | 13941 |
| 2025-10-30 | 48.34 | $48.26 | 17500 |
| 2025-10-29 | 48.34 | $48.30 | 15149 |
| 2025-10-28 | 48.33 | $48.49 | 20904 |
| 2025-10-27 | 48.31 | $48.50 | 16842 |
| 2025-10-24 | 48.28 | $48.46 | 12507 |
| 2025-10-23 | 48.25 | $48.40 | 8504 |
| 2025-10-22 | 48.23 | $48.44 | 19929 |
| 2025-10-21 | 48.20 | $48.44 | 14907 |
| 2025-10-20 | 48.17 | $48.42 | 17000 |
| 2025-10-17 | 48.15 | $48.34 | 14637 |
| 2025-10-16 | 48.13 | $48.36 | 22228 |
| 2025-10-15 | 48.10 | $48.23 | 16400 |
| 2025-10-14 | 48.09 | $48.21 | 18400 |
| 2025-10-13 | 48.08 | $48.16 | 22800 |
| 2025-10-10 | 48.08 | $48.08 | 25600 |
| 2025-10-09 | 48.08 | $47.99 | 21700 |
| 2025-10-08 | 48.09 | $48.04 | 17800 |
| 2025-10-07 | 48.10 | $48.04 | 30600 |
| 2025-10-06 | 48.11 | $47.98 | 27743 |
| 2025-10-03 | 48.13 | $48.08 | 11900 |
| 2025-10-02 | 48.14 | $48.09 | 18300 |
| 2025-10-01 | 48.14 | $48.05 | 16436 |
| 2025-09-30 | 48.15 | $48.13 | 69500 |
| 2025-09-29 | 48.15 | $48.14 | 27043 |
| 2025-09-26 | 48.14 | $48.06 | 36308 |
| 2025-09-25 | 48.14 | $48.04 | 24756 |
| 2025-09-24 | 48.15 | $48.09 | 27997 |
| 2025-09-23 | 48.14 | $48.17 | 39822 |
| 2025-09-22 | 48.13 | $48.15 | 29900 |
| 2025-09-19 | 48.12 | $48.22 | 30700 |
| 2025-09-18 | 48.10 | $48.18 | 47000 |
| 2025-09-17 | 48.08 | $48.23 | 33832 |
| 2025-09-16 | 48.05 | $48.30 | 34000 |
| 2025-09-15 | 48.01 | $48.28 | 37000 |
| 2025-09-12 | 47.98 | $48.21 | 25751 |
| 2025-09-11 | 47.94 | $48.23 | 33141 |
| 2025-09-10 | 47.91 | $48.18 | 23335 |
| 2025-09-09 | 47.87 | $48.09 | 44836 |
| 2025-09-08 | 47.84 | $48.13 | 25900 |
| 2025-09-05 | 47.81 | $48.07 | 28666 |
| 2025-09-04 | 47.78 | $47.89 | 58300 |
| 2025-09-03 | 47.76 | $47.74 | 23500 |
| 2025-09-02 | 47.76 | $47.63 | 43300 |
| 2025-08-29 | 47.77 | $47.84 | 57900 |
| 2025-08-28 | 47.76 | $47.88 | 129813 |
| 2025-08-27 | 47.74 | $47.92 | 38504 |
| 2025-08-26 | 47.72 | $47.86 | 32083 |
| 2025-08-25 | 47.70 | $47.81 | 27500 |
| 2025-08-22 | 47.69 | $47.83 | 33100 |
| 2025-08-21 | 47.67 | $47.61 | 17600 |
| 2025-08-20 | 47.68 | $47.74 | 28516 |
| 2025-08-19 | 47.66 | $47.73 | 41500 |
| 2025-08-18 | 47.65 | $47.66 | 21003 |
| 2025-08-15 | 47.65 | $47.66 | 12000 |
| 2025-08-14 | 47.64 | $47.69 | 22810 |
| 2025-08-13 | 47.63 | $47.79 | 20151 |
| 2025-08-12 | 47.61 | $47.65 | 35346 |
| 2025-08-11 | 47.59 | $47.64 | 11400 |
| 2025-08-08 | 47.58 | $47.61 | 34317 |
| 2025-08-07 | 47.57 | $47.68 | 18855 |
| 2025-08-06 | 47.55 | $47.66 | 29735 |
| 2025-08-05 | 47.53 | $47.68 | 82903 |
| 2025-08-04 | 47.51 | $47.74 | 10606 |
| 2025-08-01 | 47.48 | $47.67 | 11931 |
| 2025-07-31 | 47.45 | $47.54 | 9728 |
| 2025-07-30 | 47.44 | $47.57 | 19939 |
| 2025-07-29 | 47.42 | $47.62 | 28132 |
| 2025-07-28 | 47.40 | $47.51 | 30335 |
| 2025-07-25 | 47.39 | $47.52 | 10700 |
| 2025-07-24 | 47.38 | $47.41 | 28007 |
| 2025-07-23 | 47.38 | $47.48 | 36619 |
| 2025-07-22 | 47.37 | $47.49 | 21100 |
| 2025-07-21 | 47.36 | $47.46 | 22536 |
| 2025-07-18 | 47.36 | $47.35 | 18132 |
| 2025-07-17 | 47.36 | $47.28 | 10900 |
| 2025-07-16 | 47.37 | $47.30 | 45607 |
| 2025-07-15 | 47.37 | $47.21 | 37844 |
| 2025-07-14 | 47.39 | $47.30 | 14500 |
| 2025-07-11 | 47.39 | $47.30 | 12736 |
| 2025-07-10 | 47.40 | $47.42 | 12600 |
| 2025-07-09 | 47.39 | $47.41 | 57738 |
| 2025-07-08 | 47.38 | $47.25 | 18000 |
| 2025-07-07 | 47.38 | $47.30 | 33200 |
| 2025-07-03 | 47.38 | $47.40 | 22900 |
| 2025-07-02 | 47.37 | $47.51 | 23600 |
| 2025-07-01 | 47.34 | $47.48 | 21000 |
| 2025-06-30 | 47.31 | $47.67 | 19335 |
| 2025-06-27 | 47.27 | $47.50 | 17820 |
| 2025-06-26 | 47.23 | $47.56 | 29125 |
| 2025-06-25 | 47.19 | $47.46 | 25300 |
| 2025-06-24 | 47.16 | $47.44 | 13247 |
| 2025-06-23 | 47.12 | $47.32 | 39609 |
| 2025-06-20 | 47.10 | $47.23 | 25900 |
| 2025-06-18 | 47.08 | $47.22 | 27800 |
| 2025-06-17 | 47.06 | $47.17 | 29016 |
| 2025-06-16 | 47.04 | $47.03 | 14100 |
| 2025-06-13 | 47.03 | $47.15 | 9600 |
| 2025-06-12 | 47.02 | $47.22 | 26300 |
| 2025-06-11 | 46.99 | $47.16 | 14500 |
| 2025-06-10 | 46.97 | $47.01 | 19500 |
| 2025-06-09 | 46.96 | $47.00 | 35400 |
| 2025-06-06 | 46.95 | $46.94 | 25900 |
| 2025-06-05 | 46.94 | $47.05 | 13723 |
| 2025-06-04 | 46.93 | $47.12 | 21000 |
| 2025-06-03 | 46.91 | $46.91 | 10300 |
| 2025-06-02 | 46.91 | $46.90 | 19303 |
| 2025-05-30 | 46.91 | $47.17 | 36200 |
| 2025-05-29 | 46.88 | $47.10 | 27400 |
| 2025-05-28 | 46.86 | $46.90 | 23724 |
| 2025-05-27 | 46.86 | $47.02 | 13800 |
| 2025-05-23 | 46.85 | $46.81 | 15000 |
| 2025-05-22 | 46.86 | $46.76 | 24100 |
| 2025-05-21 | 46.88 | $46.65 | 9433 |
| 2025-05-20 | 46.91 | $46.89 | 17200 |
| 2025-05-19 | 46.91 | $46.91 | 13500 |
| 2025-05-16 | 46.91 | $46.92 | 16206 |
| 2025-05-15 | 46.91 | $46.87 | 13727 |
| 2025-05-14 | 46.92 | $46.66 | 16100 |
| 2025-05-13 | 46.94 | $46.84 | 16322 |
| 2025-05-12 | 46.95 | $46.81 | 15700 |
| 2025-05-09 | 46.96 | $46.87 | 10029 |
| 2025-05-08 | 46.96 | $46.85 | 12635 |
| 2025-05-07 | 46.96 | $47.08 | 16300 |
| 2025-05-06 | 46.94 | $46.95 | 22045 |
| 2025-05-05 | 46.93 | $46.84 | 17400 |
| 2025-05-02 | 46.93 | $46.89 | 31700 |
| 2025-05-01 | 46.94 | $46.99 | 28141 |
| 2025-04-30 | 46.93 | $47.26 | 26720 |
| 2025-04-29 | 46.89 | $47.31 | 9932 |
| 2025-04-28 | 46.86 | $47.25 | 12305 |
| 2025-04-25 | 46.82 | $47.17 | 25009 |
| 2025-04-24 | 46.80 | $46.98 | 20833 |
| 2025-04-23 | 46.79 | $46.74 | 35200 |
| 2025-04-22 | 46.81 | $46.63 | 27835 |
| 2025-04-21 | 46.84 | $46.57 | 26727 |
| 2025-04-17 | 46.88 | $46.79 | 10300 |
| 2025-04-16 | 46.90 | $46.91 | 137400 |
| 2025-04-15 | 46.91 | $46.76 | 8541 |
| 2025-04-14 | 46.94 | $46.57 | 28601 |
| 2025-04-11 | 46.99 | $46.47 | 16800 |
| 2025-04-10 | 47.05 | $46.48 | 22845 |
| 2025-04-09 | 47.11 | $46.91 | 28000 |
| 2025-04-08 | 47.13 | $46.57 | 23900 |
| 2025-04-07 | 47.19 | $47.00 | 49346 |
| 2025-04-04 | 47.21 | $47.20 | 23631 |
| 2025-04-03 | 47.21 | $47.38 | 31800 |
| 2025-04-02 | 47.19 | $47.26 | 20830 |
| 2025-04-01 | 47.18 | $47.21 | 19844 |
| 2025-03-31 | 47.17 | $47.36 | 33700 |
| 2025-03-28 | 47.16 | $47.21 | 12800 |
| 2025-03-27 | 47.15 | $47.05 | 20325 |
| 2025-03-26 | 47.17 | $47.05 | 19144 |
| 2025-03-25 | 47.18 | $47.17 | 9534 |
| 2025-03-24 | 47.19 | $47.16 | 22109 |
| 2025-03-21 | 47.19 | $47.24 | 11600 |
| 2025-03-20 | 47.19 | $47.28 | 24833 |
| 2025-03-19 | 47.18 | $47.28 | 21222 |
| 2025-03-18 | 47.17 | $47.14 | 20426 |
| 2025-03-17 | 47.17 | $47.09 | 24800 |
| 2025-03-14 | 47.17 | $47.08 | 57900 |
| 2025-03-13 | 47.18 | $47.14 | 22300 |
| 2025-03-12 | 47.17 | $47.04 | 44117 |
| 2025-03-11 | 47.18 | $47.11 | 25600 |
| 2025-03-10 | 47.17 | $47.22 | 25500 |
| 2025-03-07 | 47.16 | $47.15 | 14400 |
| 2025-03-06 | 47.14 | $47.13 | 10604 |
| 2025-03-05 | 47.13 | $47.23 | 25100 |
| 2025-03-04 | 47.11 | $47.29 | 31300 |
| 2025-03-03 | 47.08 | $47.38 | 136157 |
| 2025-02-28 | 47.04 | $47.48 | 14300 |
| 2025-02-27 | 46.99 | $47.27 | 16400 |
| 2025-02-26 | 46.95 | $47.35 | 14607 |
| 2025-02-25 | 46.91 | $47.31 | 10648 |
| 2025-02-24 | 46.86 | $47.10 | 58200 |
| 2025-02-21 | 46.84 | $46.98 | 23416 |
| 2025-02-20 | 46.82 | $46.92 | 21800 |
| 2025-02-19 | 46.81 | $46.78 | 62743 |
| 2025-02-18 | 46.81 | $46.78 | 33600 |
| 2025-02-14 | 46.81 | $46.93 | 34700 |
| 2025-02-13 | 46.80 | $46.82 | 25539 |
| 2025-02-12 | 46.79 | $46.62 | 19500 |
| 2025-02-11 | 46.81 | $46.74 | 19038 |
| 2025-02-10 | 46.81 | $46.80 | 31714 |
| 2025-02-07 | 46.80 | $46.84 | 14941 |
| 2025-02-06 | 46.78 | $46.96 | 32015 |
| 2025-02-05 | 46.75 | $46.98 | 19710 |
| 2025-02-04 | 46.72 | $46.71 | 64400 |
| 2025-02-03 | 46.71 | $46.62 | 67200 |
| 2025-01-31 | 46.72 | $46.90 | 41000 |
| 2025-01-30 | 46.69 | $46.92 | 17400 |
| 2025-01-29 | 46.66 | $46.86 | 12229 |
| 2025-01-28 | 46.63 | $46.91 | 25324 |
| 2025-01-27 | 46.60 | $46.89 | 14100 |
| 2025-01-24 | 46.57 | $46.71 | 17217 |
| 2025-01-23 | 46.56 | $46.61 | 54500 |
| 2025-01-22 | 46.55 | $46.65 | 24000 |
| 2025-01-21 | 46.54 | $46.76 | 41300 |
| 2025-01-17 | 46.52 | $46.68 | 18213 |
| 2025-01-16 | 46.51 | $46.64 | 15000 |
| 2025-01-15 | 46.51 | $46.59 | 20100 |
| 2025-01-14 | 46.51 | $46.31 | 18905 |
| 2025-01-13 | 46.54 | $46.26 | 18100 |
| 2025-01-10 | 46.59 | $46.30 | 21500 |
| 2025-01-08 | 46.63 | $46.46 | 9305 |
| 2025-01-07 | 46.67 | $46.43 | 22200 |
| 2025-01-06 | 46.71 | $46.55 | 27300 |
| 2025-01-03 | 46.75 | $46.59 | 19830 |
| 2025-01-02 | 46.78 | $46.62 | 25429 |
| 2024-12-31 | 46.82 | $46.62 | 17048 |
| 2024-12-30 | 46.86 | $46.68 | 42345 |
| 2024-12-27 | 46.90 | $46.56 | 30400 |
| 2024-12-26 | 46.96 | $46.65 | 27330 |
| 2024-12-24 | 47.01 | $46.64 | 12800 |
| 2024-12-23 | 47.06 | $46.57 | 50310 |
| 2024-12-20 | 47.13 | $46.65 | 21100 |
| 2024-12-19 | 47.18 | $46.52 | 29600 |
| 2024-12-18 | 47.26 | $46.61 | 16344 |
| 2024-12-17 | 47.33 | $47.13 | 14112 |
| 2024-12-16 | 47.34 | $47.10 | 15608 |
| 2024-12-13 | 47.36 | $47.06 | 8110 |
| 2024-12-12 | 47.39 | $47.23 | 19246 |
| 2024-12-11 | 47.39 | $47.37 | 14024 |
| 2024-12-10 | 47.38 | $47.43 | 15500 |
| 2024-12-09 | 47.37 | $47.48 | 29217 |
| 2024-12-06 | 47.35 | $47.59 | 12920 |
| 2024-12-05 | 47.31 | $47.54 | 49000 |
| 2024-12-04 | 47.28 | $47.48 | 22600 |
| 2024-12-03 | 47.25 | $47.32 | 42700 |
| 2024-12-02 | 47.24 | $47.49 | 19400 |
| 2024-11-29 | 47.21 | $47.60 | 9528 |
| 2024-11-27 | 47.17 | $47.48 | 11437 |
| 2024-11-26 | 47.14 | $47.32 | 16643 |
| 2024-11-25 | 47.12 | $47.37 | 15400 |
| 2024-11-22 | 47.10 | $47.08 | 17300 |
| 2024-11-21 | 47.11 | $47.06 | 22608 |
| 2024-11-20 | 47.12 | $47.08 | 12019 |
| 2024-11-19 | 47.13 | $47.12 | 45500 |
| 2024-11-18 | 47.14 | $47.05 | 20300 |
| 2024-11-15 | 47.15 | $46.99 | 19900 |
| 2024-11-14 | 47.18 | $46.98 | 19836 |
| 2024-11-13 | 47.21 | $47.04 | 83843 |
| 2024-11-12 | 47.24 | $46.99 | 48644 |
| 2024-11-11 | 47.27 | $47.25 | 14141 |
| 2024-11-08 | 47.29 | $47.35 | 22200 |
| 2024-11-07 | 47.29 | $47.23 | 50102 |
| 2024-11-06 | 47.31 | $46.97 | 46241 |
| 2024-11-05 | 47.36 | $47.22 | 14809 |
| 2024-11-04 | 47.39 | $47.15 | 25900 |
| 2024-11-01 | 47.43 | $47.00 | 21526 |
| 2024-10-31 | 47.48 | $47.25 | 13600 |
| 2024-10-30 | 47.52 | $47.36 | 13900 |
| 2024-10-29 | 47.54 | $47.38 | 18916 |
| 2024-10-28 | 47.57 | $47.34 | 24600 |
| 2024-10-25 | 47.61 | $47.34 | 16813 |
| 2024-10-24 | 47.66 | $47.42 | 13100 |
| 2024-10-23 | 47.70 | $47.32 | 19400 |
| 2024-10-22 | 47.75 | $47.44 | 18400 |
| 2024-10-21 | 47.80 | $47.42 | 15926 |
| 2024-10-18 | 47.85 | $47.75 | 12700 |
| 2024-10-17 | 47.88 | $47.68 | 10329 |
| 2024-10-16 | 47.91 | $47.90 | 23900 |
| 2024-10-15 | 47.93 | $47.82 | 21446 |
| 2024-10-14 | 47.95 | $47.76 | 16630 |
| 2024-10-11 | 47.99 | $47.69 | 11906 |
| 2024-10-10 | 48.04 | $47.69 | 29648 |
| 2024-10-09 | 48.09 | $47.76 | 34900 |
| 2024-10-08 | 48.13 | $47.65 | 28635 |
| 2024-10-07 | 48.19 | $47.68 | 18242 |
| 2024-10-04 | 48.25 | $47.80 | 13032 |
| 2024-10-03 | 48.29 | $47.99 | 27524 |
| 2024-10-02 | 48.32 | $48.18 | 124502 |
| 2024-10-01 | 48.33 | $48.32 | 50600 |
| 2024-09-30 | 48.33 | $48.34 | 14935 |
| 2024-09-27 | 48.32 | $48.34 | 26035 |
| 2024-09-26 | 48.31 | $48.21 | 7408 |
| 2024-09-25 | 48.31 | $48.32 | 93100 |
| 2024-09-24 | 48.30 | $48.44 | 10812 |
| 2024-09-23 | 48.27 | $48.31 | 17001 |
| 2024-09-20 | 48.26 | $48.38 | 17400 |
| 2024-09-19 | 48.23 | $48.38 | 12123 |
| 2024-09-18 | 48.21 | $48.39 | 28400 |
| 2024-09-17 | 48.18 | $48.40 | 8200 |
| 2024-09-16 | 48.14 | $48.52 | 14017 |
| 2024-09-13 | 48.10 | $48.38 | 5942 |
| 2024-09-12 | 48.06 | $48.27 | 7400 |
| 2024-09-11 | 48.03 | $48.24 | 12800 |
| 2024-09-10 | 48.00 | $48.27 | 19200 |
| 2024-09-09 | 47.96 | $48.20 | 19028 |
| 2024-09-06 | 47.93 | $48.08 | 12008 |
| 2024-09-05 | 47.90 | $48.08 | 17338 |
| 2024-09-04 | 47.87 | $48.01 | 13504 |
| 2024-09-03 | 47.85 | $47.80 | 43603 |
| 2024-08-30 | 47.84 | $47.88 | 10349 |
| 2024-08-29 | 47.82 | $47.86 | 43510 |
| 2024-08-28 | 47.81 | $47.99 | 30312 |
| 2024-08-27 | 47.77 | $47.99 | 11100 |
| 2024-08-26 | 47.74 | $47.97 | 44900 |
| 2024-08-23 | 47.70 | $48.06 | 32809 |
| 2024-08-22 | 47.65 | $47.86 | 21500 |
| 2024-08-21 | 47.61 | $47.97 | 12103 |
| 2024-08-20 | 47.56 | $47.80 | 12200 |
| 2024-08-19 | 47.52 | $47.79 | 62000 |
| 2024-08-16 | 47.47 | $47.78 | 23504 |
| 2024-08-15 | 47.42 | $47.65 | 19320 |
| 2024-08-14 | 47.39 | $47.81 | 11403 |
| 2024-08-13 | 47.33 | $47.66 | 6100 |
| 2024-08-12 | 47.29 | $47.53 | 18016 |
| 2024-08-09 | 47.25 | $47.44 | 8901 |
| 2024-08-08 | 47.22 | $47.28 | 11900 |
| 2024-08-07 | 47.21 | $47.30 | 15200 |
| 2024-08-06 | 47.19 | $47.33 | 36200 |
| 2024-08-05 | 47.17 | $47.54 | 140742 |
| 2024-08-02 | 47.12 | $47.68 | 14100 |
| 2024-08-01 | 47.05 | $47.26 | 10322 |
| 2024-07-31 | 47.02 | $47.33 | 44400 |
| 2024-07-30 | 46.98 | $47.13 | 14208 |
| 2024-07-29 | 46.96 | $47.08 | 16141 |
| 2024-07-26 | 46.94 | $47.06 | 6100 |
| 2024-07-25 | 46.92 | $46.88 | 20248 |
| 2024-07-24 | 46.91 | $46.90 | 12500 |
| 2024-07-23 | 46.90 | $46.92 | 13749 |
| 2024-07-22 | 46.89 | $46.97 | 24600 |
| 2024-07-19 | 46.88 | $46.95 | 9901 |
| 2024-07-18 | 46.86 | $47.01 | 29200 |
| 2024-07-17 | 46.84 | $47.14 | 24500 |
| 2024-07-16 | 46.80 | $47.15 | 18600 |
| 2024-07-15 | 46.77 | $46.97 | 14600 |
| 2024-07-12 | 46.74 | $47.04 | 21100 |
| 2024-07-11 | 46.71 | $46.95 | 22139 |
| 2024-07-10 | 46.69 | $46.79 | 20911 |
| 2024-07-09 | 46.68 | $46.73 | 27302 |
| 2024-07-08 | 46.67 | $46.80 | 21300 |
| 2024-07-05 | 46.66 | $46.79 | 13000 |
| 2024-07-03 | 46.65 | $46.63 | 14600 |
| 2024-07-02 | 46.65 | $46.44 | 35000 |
| 2024-07-01 | 46.67 | $46.29 | 25700 |
| 2024-06-28 | 46.71 | $46.54 | 7700 |
| 2024-06-27 | 46.72 | $46.74 | 19900 |
| 2024-06-26 | 46.71 | $46.66 | 14400 |
| 2024-06-25 | 46.71 | $46.81 | 67700 |
| 2024-06-24 | 46.68 | $46.78 | 17147 |
| 2024-06-21 | 46.67 | $46.79 | 7643 |
| 2024-06-20 | 46.64 | $46.74 | 33500 |
| 2024-06-18 | 46.63 | $46.90 | 40916 |
| 2024-06-17 | 46.59 | $46.75 | 13638 |
| 2024-06-14 | 46.57 | $46.87 | 8000 |
| 2024-06-13 | 46.53 | $46.79 | 15034 |
| 2024-06-12 | 46.51 | $46.68 | 26500 |
| 2024-06-11 | 46.49 | $46.49 | 30800 |
| 2024-06-10 | 46.48 | $46.43 | 30830 |
| 2024-06-07 | 46.49 | $46.42 | 15100 |
| 2024-06-06 | 46.49 | $46.72 | 17300 |
| 2024-06-05 | 46.46 | $46.74 | 24828 |
| 2024-06-04 | 46.43 | $46.63 | 23247 |
| 2024-06-03 | 46.41 | $46.45 | 14600 |
| 2024-05-31 | 46.41 | $46.46 | 13630 |
| 2024-05-30 | 46.40 | $46.36 | 21000 |
| 2024-05-29 | 46.40 | $46.20 | 45906 |
| 2024-05-28 | 46.41 | $46.28 | 16600 |
| 2024-05-24 | 46.42 | $46.41 | 15234 |
| 2024-05-23 | 46.41 | $46.39 | 13617 |
| 2024-05-22 | 46.39 | $46.51 | 28708 |
| 2024-05-21 | 46.37 | $46.56 | 27500 |
| 2024-05-20 | 46.34 | $46.47 | 17402 |
| 2024-05-17 | 46.31 | $46.47 | 14100 |
| 2024-05-16 | 46.28 | $46.58 | 10733 |
| 2024-05-15 | 46.24 | $46.66 | 16900 |
| 2024-05-14 | 46.19 | $46.41 | 21449 |
| 2024-05-13 | 46.16 | $46.31 | 13826 |
| 2024-05-10 | 46.13 | $46.21 | 10000 |
| 2024-05-09 | 46.12 | $46.31 | 26238 |
| 2024-05-08 | 46.09 | $46.32 | 26624 |
| 2024-05-07 | 46.06 | $46.38 | 23512 |
| 2024-05-06 | 46.03 | $46.34 | 19300 |
| 2024-05-03 | 46.00 | $46.24 | 21343 |
| 2024-05-02 | 45.99 | $46.10 | 15900 |
| 2024-05-01 | 45.99 | $45.87 | 20731 |
| 2024-04-30 | 46.01 | $45.92 | 16133 |
| 2024-04-29 | 46.03 | $46.06 | 24549 |
| 2024-04-26 | 46.04 | $45.96 | 16225 |
| 2024-04-25 | 46.06 | $45.82 | 30800 |
| 2024-04-24 | 46.10 | $45.95 | 15200 |
| 2024-04-23 | 46.14 | $46.05 | 17500 |
| 2024-04-22 | 46.16 | $46.02 | 35034 |
| 2024-04-19 | 46.20 | $45.98 | 36700 |
| 2024-04-18 | 46.24 | $45.89 | 29517 |
| 2024-04-17 | 46.29 | $45.90 | 29803 |
| 2024-04-16 | 46.35 | $45.83 | 91604 |
| 2024-04-15 | 46.41 | $45.95 | 70500 |
| 2024-04-12 | 46.47 | $46.19 | 20522 |
| 2024-04-11 | 46.51 | $46.11 | 23700 |
| 2024-04-10 | 46.55 | $46.13 | 27400 |
| 2024-04-09 | 46.60 | $46.59 | 44600 |
| 2024-04-08 | 46.61 | $46.43 | 20738 |
| 2024-04-05 | 46.63 | $46.43 | 14113 |
| 2024-04-04 | 46.66 | $46.56 | 15200 |
| 2024-04-03 | 46.67 | $46.52 | 12700 |
| 2024-04-02 | 46.69 | $46.45 | 17300 |
| 2024-04-01 | 46.72 | $46.38 | 43000 |
| 2024-03-28 | 46.75 | $46.89 | 30300 |
| 2024-03-27 | 46.74 | $46.94 | 35341 |
| 2024-03-26 | 46.72 | $46.77 | 16702 |
| 2024-03-25 | 46.71 | $46.73 | 21000 |
| 2024-03-22 | 46.71 | $46.82 | 23818 |
| 2024-03-21 | 46.69 | $46.74 | 16100 |
| 2024-03-20 | 46.69 | $46.68 | 32503 |
| 2024-03-19 | 46.69 | $46.60 | 101500 |
| 2024-03-18 | 46.69 | $46.52 | 16618 |
| 2024-03-15 | 46.71 | $46.50 | 16825 |
| 2024-03-14 | 46.73 | $46.59 | 9300 |
| 2024-03-13 | 46.73 | $46.77 | 9447 |
| 2024-03-12 | 46.72 | $46.79 | 13600 |
| 2024-03-11 | 46.71 | $46.90 | 30346 |
| 2024-03-08 | 46.68 | $46.93 | 15724 |
| 2024-03-07 | 46.66 | $46.89 | 12148 |
| 2024-03-06 | 46.63 | $46.81 | 19400 |
| 2024-03-05 | 46.61 | $46.74 | 28700 |
| 2024-03-04 | 46.60 | $46.56 | 19516 |
| 2024-03-01 | 46.61 | $46.69 | 17940 |
| 2024-02-29 | 46.61 | $46.65 | 23310 |
| 2024-02-28 | 46.61 | $46.58 | 17000 |
| 2024-02-27 | 46.62 | $46.56 | 24300 |
| 2024-02-26 | 46.64 | $46.63 | 61100 |
| 2024-02-23 | 46.65 | $46.66 | 23000 |
| 2024-02-22 | 46.65 | $46.54 | 16200 |
| 2024-02-21 | 46.67 | $46.50 | 10610 |
| 2024-02-20 | 46.70 | $46.62 | 19500 |
| 2024-02-16 | 46.71 | $46.53 | 19500 |
| 2024-02-15 | 46.74 | $46.62 | 22900 |
| 2024-02-14 | 46.75 | $46.52 | 15732 |
| 2024-02-13 | 46.78 | $46.36 | 7308 |
| 2024-02-12 | 46.82 | $46.73 | 35500 |
| 2024-02-09 | 46.84 | $46.68 | 11034 |
| 2024-02-08 | 46.85 | $46.72 | 17700 |
| 2024-02-07 | 46.87 | $46.78 | 16800 |
| 2024-02-06 | 46.88 | $46.86 | 31829 |
| 2024-02-05 | 46.89 | $46.64 | 20114 |
| 2024-02-02 | 46.91 | $46.91 | 35600 |
| 2024-02-01 | 46.91 | $47.18 | 21840 |
| 2024-01-31 | 46.88 | $47.12 | 38514 |
| 2024-01-30 | 46.86 | $46.98 | 8818 |
| 2024-01-29 | 46.85 | $46.92 | 13900 |
| 2024-01-26 | 46.85 | $46.75 | 11629 |
| 2024-01-25 | 46.87 | $46.78 | 51500 |
| 2024-01-24 | 46.89 | $46.59 | 33900 |
| 2024-01-23 | 46.93 | $46.77 | 11333 |
| 2024-01-22 | 46.95 | $46.86 | 25504 |
| 2024-01-19 | 46.96 | $46.85 | 26207 |
| 2024-01-18 | 46.98 | $46.80 | 30500 |
| 2024-01-17 | 47.00 | $46.84 | 24300 |
| 2024-01-16 | 47.02 | $46.88 | 25300 |
| 2024-01-12 | 47.03 | $47.20 | 21333 |
| 2024-01-11 | 47.01 | $47.10 | 32000 |
| 2024-01-10 | 47.00 | $46.94 | 62629 |
| 2024-01-09 | 47.00 | $46.92 | 37000 |
| 2024-01-08 | 47.00 | $46.95 | 24324 |
| 2024-01-05 | 47.00 | $46.79 | 20208 |
| 2024-01-04 | 47.00 | $46.81 | 8644 |
| 2024-01-03 | 47.00 | $47.00 | 14700 |
| 2024-01-02 | 46.98 | $47.00 | 31700 |
| 2023-12-29 | 46.96 | $47.23 | 29700 |
| 2023-12-28 | 46.91 | $47.25 | 33846 |
| 2023-12-27 | 46.85 | $47.36 | 16312 |
| 2023-12-26 | 46.77 | $47.10 | 29801 |
| 2023-12-22 | 46.72 | $47.07 | 16400 |
| 2023-12-21 | 46.65 | $47.08 | 22000 |
| 2023-12-20 | 46.58 | $47.05 | 56024 |
| 2023-12-19 | 46.51 | $46.97 | 20300 |
| 2023-12-18 | 46.44 | $46.89 | 67100 |
| 2023-12-15 | 46.36 | $46.96 | 20500 |
| 2023-12-14 | 46.28 | $46.99 | 40600 |
| 2023-12-13 | 46.18 | $46.84 | 23300 |
| 2023-12-12 | 46.09 | $46.34 | 23600 |
| 2023-12-11 | 46.04 | $46.26 | 27234 |
| 2023-12-08 | 45.99 | $46.27 | 46400 |
| 2023-12-07 | 45.94 | $46.37 | 38300 |
| 2023-12-06 | 45.86 | $46.40 | 10848 |
| 2023-12-05 | 45.78 | $46.29 | 16838 |
| 2023-12-04 | 45.70 | $46.08 | 16402 |
| 2023-12-01 | 45.64 | $46.13 | 15500 |
| 2023-11-30 | 45.57 | $46.04 | 9500 |
| 2023-11-29 | 45.49 | $46.17 | 18928 |
| 2023-11-28 | 45.40 | $45.87 | 13700 |
| 2023-11-27 | 45.33 | $45.72 | 12247 |
| 2023-11-24 | 45.27 | $45.56 | 9700 |
| 2023-11-22 | 45.22 | $45.68 | 13110 |
| 2023-11-21 | 45.15 | $45.59 | 19900 |
| 2023-11-20 | 45.08 | $45.56 | 18600 |
| 2023-11-17 | 45.01 | $45.51 | 11820 |
| 2023-11-16 | 44.94 | $45.44 | 9700 |
| 2023-11-15 | 44.88 | $45.23 | 46712 |
| 2023-11-14 | 44.82 | $45.37 | 30700 |
| 2023-11-13 | 44.75 | $44.91 | 12600 |
| 2023-11-10 | 44.72 | $44.93 | 14405 |
| 2023-11-09 | 44.69 | $44.68 | 66700 |
| 2023-11-08 | 44.69 | $45.07 | 56322 |
| 2023-11-07 | 44.64 | $45.01 | 11515 |
| 2023-11-06 | 44.60 | $44.84 | 35500 |
| 2023-11-03 | 44.58 | $45.05 | 13526 |
| 2023-11-02 | 44.54 | $44.87 | 14134 |
| 2023-11-01 | 44.51 | $44.61 | 9006 |
| 2023-10-31 | 44.50 | $44.43 | 13500 |
| 2023-10-30 | 44.52 | $44.45 | 9825 |
| 2023-10-27 | 44.53 | $44.54 | 14713 |
| 2023-10-26 | 44.54 | $44.51 | 13000 |
| 2023-10-25 | 44.55 | $44.37 | 14318 |
| 2023-10-24 | 44.58 | $44.57 | 41348 |
| 2023-10-23 | 44.60 | $44.50 | 20000 |
| 2023-10-20 | 44.62 | $44.29 | 13133 |
| 2023-10-19 | 44.67 | $44.21 | 18900 |
| 2023-10-18 | 44.73 | $44.30 | 21005 |
| 2023-10-17 | 44.79 | $44.36 | 18500 |
| 2023-10-16 | 44.85 | $44.68 | 12732 |
| 2023-10-13 | 44.88 | $44.86 | 12425 |
| 2023-10-12 | 44.89 | $44.71 | 13939 |
| 2023-10-11 | 44.93 | $44.97 | 5900 |
| 2023-10-10 | 44.94 | $44.85 | 8700 |
| 2023-10-09 | 44.97 | $44.90 | 16500 |
| 2023-10-06 | 45.00 | $44.61 | 55000 |
| 2023-10-05 | 45.06 | $44.72 | 25700 |
| 2023-10-04 | 45.11 | $44.68 | 14300 |
| 2023-10-03 | 45.17 | $44.49 | 24137 |
| 2023-10-02 | 45.26 | $44.79 | 23200 |
| 2023-09-29 | 45.32 | $45.13 | 48946 |
| 2023-09-28 | 45.35 | $45.10 | 12332 |
| 2023-09-27 | 45.39 | $44.99 | 15600 |
| 2023-09-26 | 45.44 | $45.11 | 7900 |
| 2023-09-25 | 45.49 | $45.15 | 17746 |
| 2023-09-22 | 45.53 | $45.37 | 18829 |
| 2023-09-21 | 45.56 | $45.24 | 11000 |
| 2023-09-20 | 45.60 | $45.39 | 14132 |
| 2023-09-19 | 45.62 | $45.50 | 7509 |
| 2023-09-18 | 45.64 | $45.53 | 19400 |
| 2023-09-15 | 45.65 | $45.53 | 15600 |
| 2023-09-14 | 45.66 | $45.61 | 19925 |
| 2023-09-13 | 45.67 | $45.61 | 8923 |
| 2023-09-12 | 45.67 | $45.57 | 21200 |
| 2023-09-11 | 45.68 | $45.59 | 19804 |
| 2023-09-08 | 45.69 | $45.61 | 11242 |
| 2023-09-07 | 45.69 | $45.65 | 12500 |
| 2023-09-06 | 45.70 | $45.51 | 11107 |
| 2023-09-05 | 45.72 | $45.50 | 18200 |
| 2023-09-01 | 45.75 | $45.69 | 12538 |
| 2023-08-31 | 45.76 | $46.08 | 16100 |
| 2023-08-30 | 45.73 | $45.98 | 12100 |
| 2023-08-29 | 45.71 | $46.03 | 16441 |
| 2023-08-28 | 45.69 | $45.75 | 10500 |
| 2023-08-25 | 45.70 | $45.67 | 17200 |
| 2023-08-24 | 45.72 | $45.66 | 9600 |
| 2023-08-23 | 45.74 | $45.80 | 23418 |
| 2023-08-22 | 45.75 | $45.37 | 72532 |
| 2023-08-21 | 45.81 | $45.37 | 22700 |
| 2023-08-18 | 45.88 | $45.61 | 17904 |
| 2023-08-17 | 45.92 | $45.38 | 36516 |
| 2023-08-16 | 46.00 | $45.46 | 19638 |
| 2023-08-15 | 46.07 | $45.66 | 40100 |
| 2023-08-14 | 46.13 | $45.73 | 23833 |
| 2023-08-11 | 46.19 | $45.85 | 19520 |
| 2023-08-10 | 46.24 | $45.96 | 17100 |
| 2023-08-09 | 46.28 | $46.16 | 20746 |
| 2023-08-08 | 46.30 | $46.18 | 13420 |
| 2023-08-07 | 46.33 | $46.07 | 15737 |
| 2023-08-04 | 46.36 | $46.17 | 8500 |
| 2023-08-03 | 46.38 | $45.79 | 14645 |
| 2023-08-02 | 46.44 | $46.06 | 42800 |
| 2023-08-01 | 46.47 | $46.17 | 11900 |
| 2023-07-31 | 46.49 | $46.54 | 12942 |
| 2023-07-28 | 46.48 | $46.43 | 44344 |
| 2023-07-27 | 46.48 | $46.29 | 22700 |
| 2023-07-26 | 46.50 | $46.60 | 27200 |
| 2023-07-25 | 46.48 | $46.51 | 11130 |
| 2023-07-24 | 46.47 | $46.57 | 16936 |
| 2023-07-21 | 46.46 | $46.62 | 13034 |
| 2023-07-20 | 46.44 | $46.55 | 6800 |
| 2023-07-19 | 46.43 | $46.74 | 13900 |
| 2023-07-18 | 46.40 | $46.65 | 10200 |
| 2023-07-17 | 46.38 | $46.55 | 19900 |
| 2023-07-14 | 46.37 | $46.53 | 13830 |
| 2023-07-13 | 46.36 | $46.74 | 14300 |
| 2023-07-12 | 46.32 | $46.49 | 27300 |
| 2023-07-11 | 46.31 | $46.18 | 29100 |
| 2023-07-10 | 46.34 | $46.05 | 16100 |
| 2023-07-07 | 46.37 | $45.90 | 7700 |
| 2023-07-06 | 46.42 | $45.90 | 10807 |
| 2023-07-05 | 46.48 | $46.14 | 33711 |
| 2023-07-03 | 46.51 | $46.37 | 10800 |
| 2023-06-30 | 46.52 | $46.54 | 37300 |
| 2023-06-29 | 46.52 | $46.41 | 11500 |
| 2023-06-28 | 46.53 | $46.67 | 19700 |
| 2023-06-27 | 46.51 | $46.55 | 11105 |
| 2023-06-26 | 46.51 | $46.61 | 53400 |
| 2023-06-23 | 46.50 | $46.55 | 9335 |
| 2023-06-22 | 46.49 | $46.45 | 19800 |
| 2023-06-21 | 46.49 | $46.64 | 6000 |
| 2023-06-20 | 46.48 | $46.62 | 13702 |
| 2023-06-16 | 46.46 | $46.53 | 14034 |
| 2023-06-15 | 46.46 | $46.59 | 37000 |
| 2023-06-14 | 46.45 | $46.41 | 13238 |
| 2023-06-13 | 46.46 | $46.34 | 12600 |
| 2023-06-12 | 46.47 | $46.45 | 33627 |
| 2023-06-09 | 46.49 | $46.35 | 18442 |
| 2023-06-08 | 46.51 | $46.49 | 15633 |
| 2023-06-07 | 46.52 | $46.21 | 10300 |
| 2023-06-06 | 46.57 | $46.51 | 12134 |
| 2023-06-05 | 46.59 | $46.47 | 13427 |
| 2023-06-02 | 46.61 | $46.50 | 21700 |
| 2023-06-01 | 46.64 | $46.71 | 6513 |
| 2023-05-31 | 46.65 | $46.70 | 15537 |
| 2023-05-30 | 46.66 | $46.55 | 10432 |
| 2023-05-26 | 46.69 | $46.37 | 23809 |
| 2023-05-25 | 46.74 | $46.26 | 13341 |
| 2023-05-24 | 46.80 | $46.45 | 8400 |
| 2023-05-23 | 46.85 | $46.51 | 10714 |
| 2023-05-22 | 46.90 | $46.45 | 9636 |
| 2023-05-19 | 46.95 | $46.50 | 8300 |
| 2023-05-18 | 47.00 | $46.61 | 11100 |
| 2023-05-17 | 47.05 | $46.77 | 21300 |
| 2023-05-16 | 47.08 | $46.83 | 25800 |
| 2023-05-15 | 47.10 | $46.96 | 19300 |
| 2023-05-12 | 47.11 | $47.07 | 19200 |
| 2023-05-11 | 47.11 | $47.23 | 15604 |
| 2023-05-10 | 47.10 | $47.19 | 18900 |
| 2023-05-09 | 47.09 | $46.93 | 138900 |
| 2023-05-08 | 47.10 | $46.95 | 13900 |
| 2023-05-05 | 47.12 | $47.14 | 7500 |
| 2023-05-04 | 47.11 | $47.30 | 20933 |
| 2023-05-03 | 47.09 | $47.25 | 32937 |
| 2023-05-02 | 47.08 | $47.16 | 10100 |
| 2023-05-01 | 47.08 | $46.80 | 13420 |
| 2023-04-28 | 47.11 | $47.36 | 11705 |
| 2023-04-27 | 47.08 | $47.06 | 7500 |
| 2023-04-26 | 47.09 | $47.28 | 77829 |
| 2023-04-25 | 47.07 | $47.30 | 9419 |
| 2023-04-24 | 47.04 | $47.01 | 10845 |
| 2023-04-21 | 47.04 | $46.92 | 12007 |
| 2023-04-20 | 47.06 | $46.88 | 35200 |
| 2023-04-19 | 47.08 | $46.83 | 16110 |
| 2023-04-18 | 47.10 | $46.94 | 11438 |
| 2023-04-17 | 47.11 | $46.89 | 20800 |
| 2023-04-14 | 47.13 | $47.08 | 8537 |
| 2023-04-13 | 47.12 | $47.22 | 9308 |
| 2023-04-12 | 47.11 | $47.20 | 26045 |
| 2023-04-11 | 47.09 | $47.15 | 9702 |
| 2023-04-10 | 47.07 | $47.17 | 14700 |
| 2023-04-06 | 47.05 | $47.35 | 11101 |
| 2023-04-05 | 47.01 | $47.42 | 21235 |
| 2023-04-04 | 46.95 | $47.31 | 13316 |
| 2023-04-03 | 46.89 | $47.11 | 47300 |
| 2023-03-31 | 46.85 | $47.09 | 19100 |
| 2023-03-30 | 46.81 | $46.85 | 10100 |
| 2023-03-29 | 46.78 | $46.81 | 21032 |
| 2023-03-28 | 46.76 | $46.73 | 15000 |
| 2023-03-27 | 46.73 | $46.78 | 25736 |
| 2023-03-24 | 46.71 | $47.27 | 14900 |
| 2023-03-23 | 46.62 | $47.16 | 10138 |
| 2023-03-22 | 46.55 | $47.07 | 20000 |
| 2023-03-21 | 46.48 | $46.76 | 9500 |
| 2023-03-20 | 46.44 | $46.76 | 16212 |
| 2023-03-17 | 46.39 | $47.06 | 71034 |
| 2023-03-16 | 46.32 | $46.77 | 2937 |
| 2023-03-15 | 46.27 | $46.91 | 6400 |
| 2023-03-14 | 46.20 | $46.58 | 14500 |
| 2023-03-13 | 46.17 | $46.68 | 42908 |
| 2023-03-10 | 46.13 | $46.49 | 17300 |
| 2023-03-09 | 46.10 | $46.00 | 40844 |
| 2023-03-08 | 46.13 | $45.88 | 10400 |
| 2023-03-07 | 46.18 | $45.91 | 8500 |
| 2023-03-06 | 46.23 | $46.00 | 35500 |
| 2023-03-03 | 46.27 | $46.13 | 18035 |
| 2023-03-02 | 46.31 | $45.84 | 26400 |
| 2023-03-01 | 46.39 | $45.89 | 14000 |
| 2023-02-28 | 46.46 | $46.14 | 30202 |
| 2023-02-27 | 46.52 | $46.19 | 28314 |
| 2023-02-24 | 46.58 | $46.17 | 11434 |
| 2023-02-23 | 46.65 | $46.36 | 25240 |
| 2023-02-22 | 46.70 | $46.17 | 9249 |
| 2023-02-21 | 46.78 | $46.13 | 20939 |
| 2023-02-17 | 46.86 | $46.49 | 32300 |
| 2023-02-16 | 46.92 | $46.37 | 46600 |
| 2023-02-15 | 46.99 | $46.54 | 15500 |
| 2023-02-14 | 47.04 | $46.67 | 19513 |
| 2023-02-13 | 47.09 | $46.76 | 92113 |
| 2023-02-10 | 47.14 | $46.65 | 20100 |
| 2023-02-09 | 47.19 | $46.83 | 77200 |
| 2023-02-08 | 47.23 | $47.00 | 15308 |
| 2023-02-07 | 47.25 | $46.93 | 7300 |
| 2023-02-06 | 47.28 | $46.94 | 32047 |
| 2023-02-03 | 47.30 | $47.25 | 20300 |
| 2023-02-02 | 47.30 | $47.62 | 17134 |
| 2023-02-01 | 47.25 | $47.59 | 14141 |
| 2023-01-31 | 47.19 | $47.31 | 85528 |
| 2023-01-30 | 47.16 | $47.15 | 34100 |
| 2023-01-27 | 47.14 | $47.23 | 45502 |
| 2023-01-26 | 47.10 | $47.31 | 47700 |
| 2023-01-25 | 47.05 | $47.31 | 30000 |
| 2023-01-24 | 47.00 | $47.29 | 49244 |
| 2023-01-23 | 46.94 | $47.16 | 24440 |
| 2023-01-20 | 46.89 | $47.22 | 115227 |
| 2023-01-19 | 46.84 | $47.42 | 16200 |
| 2023-01-18 | 46.76 | $47.50 | 20000 |
| 2023-01-17 | 46.67 | $47.15 | 17200 |
| 2023-01-13 | 46.61 | $47.16 | 9213 |
| 2023-01-12 | 46.55 | $47.28 | 11600 |
| 2023-01-11 | 46.47 | $46.95 | 20000 |
| 2023-01-10 | 46.43 | $46.71 | 18900 |
| 2023-01-09 | 46.41 | $46.90 | 20809 |
| 2023-01-06 | 46.37 | $46.74 | 25000 |
| 2023-01-05 | 46.35 | $46.35 | 10914 |
| 2023-01-04 | 46.37 | $46.36 | 9200 |
| 2023-01-03 | 46.38 | $46.13 | 17700 |
| 2022-12-30 | 46.42 | $45.97 | 15000 |
| 2022-12-29 | 46.48 | $46.10 | 15514 |
| 2022-12-28 | 46.53 | $45.95 | 45133 |
| 2022-12-27 | 46.60 | $46.03 | 24300 |
| 2022-12-23 | 46.66 | $46.35 | 22234 |
| 2022-12-22 | 46.68 | $46.50 | 14549 |
| 2022-12-21 | 46.70 | $46.49 | 30831 |
| 2022-12-20 | 46.71 | $46.35 | 32100 |
| 2022-12-19 | 46.73 | $46.59 | 15802 |
| 2022-12-16 | 46.72 | $46.81 | 17128 |
| 2022-12-15 | 46.69 | $46.91 | 15500 |
| 2022-12-14 | 46.65 | $47.05 | 14000 |
| 2022-12-13 | 46.58 | $46.96 | 17800 |
| 2022-12-12 | 46.52 | $46.68 | 12200 |
| 2022-12-09 | 46.48 | $46.70 | 18602 |
| 2022-12-08 | 46.44 | $46.92 | 20700 |
| 2022-12-07 | 46.36 | $46.99 | 25805 |
| 2022-12-06 | 46.27 | $46.64 | 20936 |
| 2022-12-05 | 46.20 | $46.55 | 13530 |
| 2022-12-02 | 46.13 | $46.85 | 27700 |
| 2022-12-01 | 46.02 | $46.75 | 27809 |
| 2022-11-30 | 45.91 | $46.34 | 26400 |
| 2022-11-29 | 45.83 | $46.12 | 88200 |
| 2022-11-28 | 45.76 | $46.16 | 38010 |
| 2022-11-25 | 45.69 | $46.31 | 8741 |
| 2022-11-23 | 45.60 | $46.28 | 16200 |
| 2022-11-22 | 45.50 | $46.05 | 26500 |
| 2022-11-21 | 45.42 | $45.83 | 18105 |
| 2022-11-18 | 45.36 | $45.83 | 17100 |
| 2022-11-17 | 45.29 | $45.89 | 12024 |
| 2022-11-16 | 45.20 | $46.05 | 22606 |
| 2022-11-15 | 45.10 | $45.85 | 9548 |
| 2022-11-14 | 45.00 | $45.49 | 10233 |
| 2022-11-11 | 44.95 | $45.69 | 14400 |
| 2022-11-10 | 44.86 | $45.94 | 46300 |
| 2022-11-09 | 44.75 | $44.70 | 23910 |
| 2022-11-08 | 44.76 | $44.73 | 20217 |
| 2022-11-07 | 44.77 | $44.59 | 20800 |
| 2022-11-04 | 44.80 | $44.69 | 20800 |
| 2022-11-03 | 44.81 | $44.61 | 9022 |
| 2022-11-02 | 44.84 | $44.65 | 32548 |
| 2022-11-01 | 44.87 | $44.84 | 11208 |
| 2022-10-31 | 44.89 | $44.82 | 42300 |
| 2022-10-28 | 44.92 | $45.08 | 7215 |
| 2022-10-27 | 44.92 | $45.11 | 19900 |
| 2022-10-26 | 44.93 | $44.95 | 16400 |
| 2022-10-25 | 44.95 | $44.84 | 19919 |
| 2022-10-24 | 44.98 | $44.53 | 10900 |
| 2022-10-21 | 45.05 | $44.57 | 56348 |
| 2022-10-20 | 45.12 | $44.42 | 24242 |
| 2022-10-19 | 45.22 | $44.65 | 20300 |
| 2022-10-18 | 45.30 | $45.03 | 17500 |
| 2022-10-17 | 45.35 | $44.92 | 18812 |
| 2022-10-14 | 45.42 | $44.80 | 7741 |
| 2022-10-13 | 45.51 | $45.08 | 23835 |
| 2022-10-12 | 45.58 | $45.14 | 9900 |
| 2022-10-11 | 45.66 | $45.09 | 16200 |
| 2022-10-10 | 45.74 | $45.12 | 30300 |
| 2022-10-07 | 45.84 | $45.30 | 12900 |
| 2022-10-06 | 45.92 | $45.59 | 18423 |
| 2022-10-05 | 45.99 | $45.73 | 23113 |
| 2022-10-04 | 46.05 | $46.02 | 24600 |
| 2022-10-03 | 46.09 | $45.83 | 11349 |
| 2022-09-30 | 46.15 | $45.57 | 41902 |
| 2022-09-29 | 46.24 | $45.59 | 12000 |
| 2022-09-28 | 46.34 | $45.78 | 26432 |
| 2022-09-27 | 46.43 | $45.19 | 13209 |
| 2022-09-26 | 46.59 | $45.54 | 20100 |
| 2022-09-23 | 46.72 | $46.06 | 12000 |
| 2022-09-22 | 46.82 | $46.13 | 10800 |
| 2022-09-21 | 46.92 | $46.47 | 9629 |
| 2022-09-20 | 46.99 | $46.45 | 9747 |
| 2022-09-19 | 47.07 | $46.73 | 10600 |
| 2022-09-16 | 47.12 | $46.73 | 11500 |
| 2022-09-15 | 47.19 | $46.76 | 9500 |
| 2022-09-14 | 47.26 | $46.87 | 5821 |
| 2022-09-13 | 47.32 | $46.79 | 7300 |
| 2022-09-12 | 47.41 | $47.09 | 15800 |
| 2022-09-09 | 47.47 | $47.13 | 6600 |
| 2022-09-08 | 47.53 | $47.14 | 10333 |
| 2022-09-07 | 47.59 | $47.23 | 11148 |
| 2022-09-06 | 47.66 | $46.85 | 14102 |
| 2022-09-02 | 47.76 | $47.23 | 22435 |
| 2022-09-01 | 47.84 | $47.13 | 18100 |
| 2022-08-31 | 47.93 | $47.42 | 9925 |
| 2022-08-30 | 48.00 | $47.61 | 6400 |
| 2022-08-29 | 48.06 | $47.61 | 13300 |
| 2022-08-26 | 48.12 | $47.99 | 19200 |
| 2022-08-25 | 48.15 | $47.99 | 35147 |
| 2022-08-24 | 48.18 | $47.71 | 11600 |
| 2022-08-23 | 48.24 | $47.81 | 6408 |
| 2022-08-22 | 48.30 | $47.74 | 13200 |
| 2022-08-19 | 48.36 | $47.95 | 12700 |
| 2022-08-18 | 48.41 | $48.23 | 161000 |
| 2022-08-17 | 48.42 | $48.17 | 8000 |
| 2022-08-16 | 48.44 | $48.44 | 16500 |
| 2022-08-15 | 48.44 | $48.53 | 11500 |
| 2022-08-12 | 48.41 | $48.44 | 10446 |
| 2022-08-11 | 48.40 | $48.27 | 23031 |
| 2022-08-10 | 48.40 | $48.51 | 106801 |
| 2022-08-09 | 48.37 | $48.27 | 20641 |
| 2022-08-08 | 48.36 | $48.38 | 22541 |
| 2022-08-05 | 48.33 | $48.25 | 25300 |
| 2022-08-04 | 48.32 | $48.68 | 13700 |
| 2022-08-03 | 48.26 | $48.54 | 15000 |
| 2022-08-02 | 48.21 | $48.30 | 20935 |
| 2022-08-01 | 48.18 | $48.73 | 30100 |
| 2022-07-29 | 48.11 | $48.91 | 107212 |
| 2022-07-28 | 48.02 | $48.70 | 13135 |
| 2022-07-27 | 47.94 | $48.44 | 80918 |
| 2022-07-26 | 47.87 | $48.28 | 72205 |
| 2022-07-25 | 47.82 | $48.16 | 16424 |
| 2022-07-22 | 47.78 | $48.31 | 6500 |
| 2022-07-21 | 47.72 | $48.00 | 13800 |
| 2022-07-20 | 47.69 | $47.63 | 19925 |
| 2022-07-19 | 47.69 | $47.65 | 6600 |
| 2022-07-18 | 47.69 | $47.65 | 9218 |
| 2022-07-15 | 47.68 | $47.83 | 11033 |
| 2022-07-14 | 47.66 | $47.62 | 32300 |
| 2022-07-13 | 47.65 | $47.78 | 9507 |
| 2022-07-12 | 47.63 | $47.71 | 10900 |
| 2022-07-11 | 47.61 | $47.56 | 10800 |
| 2022-07-08 | 47.60 | $47.65 | 53229 |
| 2022-07-07 | 47.60 | $47.66 | 17542 |
| 2022-07-06 | 47.59 | $47.81 | 14003 |
| 2022-07-05 | 47.57 | $48.00 | 17509 |
| 2022-07-01 | 47.54 | $48.03 | 8849 |
| 2022-06-30 | 47.50 | $47.76 | 15534 |
| 2022-06-29 | 47.50 | $47.47 | 10002 |
| 2022-06-28 | 47.53 | $47.24 | 20906 |
| 2022-06-27 | 47.59 | $47.38 | 49808 |
| 2022-06-24 | 47.64 | $47.67 | 13745 |
| 2022-06-23 | 47.67 | $47.68 | 34333 |
| 2022-06-22 | 47.71 | $47.44 | 6520 |
| 2022-06-21 | 47.77 | $47.14 | 42700 |
| 2022-06-17 | 47.87 | $47.44 | 34400 |
| 2022-06-16 | 47.95 | $47.32 | 25100 |
| 2022-06-15 | 48.04 | $47.33 | 52413 |
| 2022-06-14 | 48.13 | $46.75 | 20500 |
| 2022-06-13 | 48.28 | $47.08 | 12049 |
| 2022-06-10 | 48.41 | $47.70 | 20748 |
| 2022-06-09 | 48.49 | $48.10 | 10040 |
| 2022-06-08 | 48.52 | $48.26 | 33415 |
| 2022-06-07 | 48.54 | $48.37 | 13838 |
| 2022-06-06 | 48.55 | $48.23 | 7414 |
| 2022-06-03 | 48.57 | $48.48 | 28310 |
| 2022-06-02 | 48.57 | $48.54 | 23300 |
| 2022-06-01 | 48.56 | $48.53 | 27525 |
| 2022-05-31 | 48.54 | $48.80 | 37000 |
| 2022-05-27 | 48.50 | $49.09 | 26300 |
| 2022-05-26 | 48.43 | $48.94 | 22102 |
| 2022-05-25 | 48.37 | $48.95 | 12800 |
| 2022-05-24 | 48.31 | $48.74 | 13735 |
| 2022-05-23 | 48.27 | $48.40 | 29145 |
| 2022-05-20 | 48.27 | $48.54 | 21540 |
| 2022-05-19 | 48.26 | $48.25 | 24919 |
| 2022-05-18 | 48.27 | $48.11 | 36000 |
| 2022-05-17 | 48.30 | $48.04 | 35849 |
| 2022-05-16 | 48.34 | $48.34 | 10900 |
| 2022-05-13 | 48.36 | $48.27 | 16818 |
| 2022-05-12 | 48.39 | $48.46 | 34600 |
| 2022-05-11 | 48.40 | $48.35 | 5919 |
| 2022-05-10 | 48.43 | $48.19 | 772941 |
| 2022-05-09 | 48.48 | $47.95 | 15100 |
| 2022-05-06 | 48.57 | $47.84 | 27006 |
| 2022-05-05 | 48.67 | $48.12 | 13321 |
| 2022-05-04 | 48.75 | $48.58 | 13400 |
| 2022-05-03 | 48.79 | $48.15 | 28829 |
| 2022-05-02 | 48.89 | $48.05 | 39900 |
| 2022-04-29 | 49.01 | $48.47 | 17100 |
| 2022-04-28 | 49.10 | $48.81 | 15100 |
| 2022-04-27 | 49.16 | $48.87 | 28036 |
| 2022-04-26 | 49.22 | $48.98 | 19200 |
| 2022-04-25 | 49.28 | $49.01 | 22100 |
| 2022-04-22 | 49.34 | $48.66 | 12305 |
| 2022-04-21 | 49.44 | $48.70 | 10400 |
| 2022-04-20 | 49.55 | $49.01 | 27731 |
| 2022-04-19 | 49.63 | $48.70 | 16615 |
| 2022-04-18 | 49.75 | $49.09 | 34100 |
| 2022-04-14 | 49.84 | $49.25 | 13637 |
| 2022-04-13 | 49.92 | $49.59 | 26613 |
| 2022-04-12 | 49.97 | $49.44 | 13600 |
| 2022-04-11 | 50.04 | $49.25 | 13630 |
| 2022-04-08 | 50.13 | $49.53 | 17436 |
| 2022-04-07 | 50.21 | $49.79 | 95700 |
| 2022-04-06 | 50.26 | $49.79 | 17400 |
| 2022-04-05 | 50.32 | $49.95 | 24100 |
| 2022-04-04 | 50.37 | $50.46 | 14844 |
| 2022-04-01 | 50.38 | $50.38 | 17100 |
| 2022-03-31 | 50.40 | $50.59 | 24205 |
| 2022-03-30 | 50.40 | $50.43 | 22519 |
| 2022-03-29 | 50.43 | $50.25 | 46300 |
| 2022-03-28 | 50.48 | $50.03 | 33932 |
| 2022-03-25 | 50.57 | $49.90 | 18325 |
| 2022-03-24 | 50.68 | $50.26 | 43402 |
| 2022-03-23 | 50.76 | $50.30 | 10340 |
| 2022-03-22 | 50.84 | $50.10 | 31100 |
| 2022-03-21 | 50.95 | $50.29 | 20300 |
| 2022-03-18 | 51.05 | $50.85 | 38600 |
| 2022-03-17 | 51.11 | $50.67 | 43600 |
| 2022-03-16 | 51.18 | $50.50 | 30200 |
| 2022-03-15 | 51.28 | $50.36 | 18035 |
| 2022-03-14 | 51.40 | $50.31 | 21414 |
| 2022-03-11 | 51.53 | $50.80 | 13604 |
| 2022-03-10 | 51.62 | $50.84 | 148000 |
| 2022-03-09 | 51.72 | $51.13 | 35534 |
| 2022-03-08 | 51.79 | $51.16 | 29800 |
| 2022-03-07 | 51.86 | $51.41 | 17300 |
| 2022-03-04 | 51.91 | $51.68 | 18100 |
| 2022-03-03 | 51.95 | $51.49 | 17800 |
| 2022-03-02 | 52.01 | $51.90 | 20900 |
| 2022-03-01 | 52.04 | $52.55 | 21700 |
| 2022-02-28 | 52.01 | $52.12 | 24030 |
| 2022-02-25 | 52.02 | $51.75 | 12230 |
| 2022-02-24 | 52.08 | $51.90 | 19800 |
| 2022-02-23 | 52.14 | $51.76 | 10100 |
| 2022-02-22 | 52.21 | $51.86 | 19300 |
| 2022-02-18 | 52.29 | $52.12 | 12200 |
| 2022-02-17 | 52.35 | $51.99 | 19100 |
| 2022-02-16 | 52.42 | $51.87 | 13400 |
| 2022-02-15 | 52.52 | $51.62 | 8000 |
| 2022-02-14 | 52.65 | $51.84 | 21900 |
| 2022-02-11 | 52.77 | $52.16 | 66800 |
| 2022-02-10 | 52.86 | $51.81 | 34520 |
| 2022-02-09 | 53.00 | $52.27 | 23300 |
| 2022-02-08 | 53.10 | $52.19 | 16426 |
| 2022-02-07 | 53.21 | $52.31 | 33247 |
| 2022-02-04 | 53.32 | $52.47 | 11431 |
| 2022-02-03 | 53.43 | $52.78 | 13000 |
| 2022-02-02 | 53.51 | $53.23 | 27300 |
| 2022-02-01 | 53.54 | $53.26 | 14200 |
| 2022-01-31 | 53.58 | $53.27 | 16000 |
| 2022-01-28 | 53.63 | $53.50 | 9818 |
| 2022-01-27 | 53.65 | $53.56 | 10748 |
| 2022-01-26 | 53.68 | $53.39 | 11000 |
| 2022-01-25 | 53.72 | $53.56 | 19900 |
| 2022-01-24 | 53.75 | $53.75 | 26600 |
| 2022-01-21 | 53.77 | $53.69 | 14534 |
| 2022-01-20 | 53.80 | $53.57 | 14500 |
| 2022-01-19 | 53.84 | $53.42 | 37410 |
| 2022-01-18 | 53.91 | $53.38 | 18300 |
| 2022-01-14 | 53.99 | $53.70 | 23100 |
| 2022-01-13 | 54.04 | $53.97 | 26840 |
| 2022-01-12 | 54.08 | $53.81 | 35833 |
| 2022-01-11 | 54.14 | $53.70 | 7000 |
| 2022-01-10 | 54.22 | $53.74 | 16100 |
| 2022-01-07 | 54.30 | $53.78 | 11320 |
| 2022-01-06 | 54.38 | $53.87 | 23220 |
| 2022-01-05 | 54.47 | $53.88 | 22000 |
| 2022-01-04 | 54.56 | $54.04 | 43000 |
| 2022-01-03 | 54.64 | $53.93 | 71531 |
| 2021-12-31 | 54.73 | $54.26 | 20504 |
| 2021-12-30 | 54.80 | $54.26 | 27800 |
| 2021-12-29 | 54.88 | $54.20 | 116835 |
| 2021-12-28 | 54.97 | $54.48 | 17704 |
| 2021-12-27 | 55.03 | $54.51 | 22500 |
| 2021-12-23 | 55.09 | $54.51 | 21100 |
| 2021-12-22 | 55.16 | $54.72 | 152500 |
| 2021-12-21 | 55.20 | $54.84 | 33500 |
| 2021-12-20 | 55.23 | $54.96 | 14332 |
| 2021-12-17 | 55.25 | $55.07 | 28014 |
| 2021-12-16 | 55.26 | $54.90 | 14728 |
| 2021-12-15 | 55.29 | $55.42 | 17035 |
| 2021-12-14 | 55.26 | $55.47 | 10329 |
| 2021-12-13 | 55.23 | $55.52 | 17415 |
| 2021-12-10 | 55.19 | $55.35 | 21900 |
| 2021-12-09 | 55.16 | $55.35 | 89000 |
| 2021-12-08 | 55.13 | $55.20 | 33541 |
| 2021-12-07 | 55.12 | $55.30 | 29303 |
| 2021-12-06 | 55.10 | $55.42 | 11200 |
| 2021-12-03 | 55.06 | $55.41 | 24800 |
| 2021-12-02 | 55.03 | $55.35 | 19600 |
| 2021-12-01 | 54.99 | $55.27 | 44238 |
| 2021-11-30 | 54.97 | $55.14 | 37300 |
| 2021-11-29 | 54.95 | $55.00 | 14718 |
| 2021-11-26 | 54.95 | $55.04 | 8237 |
| 2021-11-24 | 54.93 | $54.64 | 11238 |
| 2021-11-23 | 54.96 | $54.66 | 22400 |
| 2021-11-22 | 54.99 | $54.95 | 33121 |
| 2021-11-19 | 54.99 | $55.26 | 14800 |
| 2021-11-18 | 54.96 | $55.04 | 36800 |
| 2021-11-17 | 54.94 | $54.88 | 48200 |
| 2021-11-16 | 54.94 | $54.78 | 60221 |
| 2021-11-15 | 54.94 | $54.82 | 23304 |
| 2021-11-12 | 54.94 | $55.02 | 14300 |
| 2021-11-11 | 54.92 | $54.95 | 25600 |
| 2021-11-10 | 54.91 | $55.01 | 46100 |
| 2021-11-09 | 54.89 | $55.36 | 18119 |
| 2021-11-08 | 54.83 | $55.12 | 29200 |
| 2021-11-05 | 54.79 | $55.34 | 15400 |
| 2021-11-04 | 54.73 | $55.02 | 28408 |
| 2021-11-03 | 54.69 | $54.80 | 29500 |
| 2021-11-02 | 54.68 | $54.88 | 17521 |
| 2021-11-01 | 54.66 | $54.61 | 23123 |
| 2021-10-29 | 54.66 | $54.67 | 36400 |
| 2021-10-28 | 54.67 | $54.83 | 42600 |
| 2021-10-27 | 54.65 | $54.93 | 28200 |
| 2021-10-26 | 54.63 | $54.67 | 29524 |
| 2021-10-25 | 54.63 | $54.62 | 18317 |
| 2021-10-22 | 54.64 | $54.63 | 23644 |
| 2021-10-21 | 54.65 | $54.43 | 12217 |
| 2021-10-20 | 54.68 | $54.52 | 21418 |
| 2021-10-19 | 54.71 | $54.52 | 19733 |
| 2021-10-18 | 54.74 | $54.67 | 20800 |
| 2021-10-15 | 54.76 | $54.76 | 18900 |
| 2021-10-14 | 54.78 | $54.83 | 21736 |
| 2021-10-13 | 54.79 | $54.61 | 18000 |
| 2021-10-12 | 54.82 | $54.47 | 10441 |
| 2021-10-11 | 54.87 | $54.45 | 7100 |
| 2021-10-08 | 54.93 | $54.59 | 24100 |
| 2021-10-07 | 54.98 | $54.70 | 15936 |
| 2021-10-06 | 55.03 | $54.76 | 57940 |
| 2021-10-05 | 55.07 | $54.79 | 21000 |
| 2021-10-04 | 55.11 | $54.94 | 10901 |
| 2021-10-01 | 55.13 | $54.96 | 74200 |
| 2021-09-30 | 55.16 | $54.87 | 14940 |
| 2021-09-29 | 55.20 | $54.87 | 13920 |
| 2021-09-28 | 55.25 | $54.85 | 27500 |
| 2021-09-27 | 55.30 | $55.00 | 19600 |
| 2021-09-24 | 55.34 | $55.01 | 7301 |
| 2021-09-23 | 55.38 | $55.13 | 12101 |
| 2021-09-22 | 55.41 | $55.40 | 13900 |
| 2021-09-21 | 55.42 | $55.39 | 13723 |
| 2021-09-20 | 55.43 | $55.38 | 43234 |
| 2021-09-17 | 55.45 | $55.23 | 19200 |
| 2021-09-16 | 55.48 | $55.28 | 19730 |
| 2021-09-15 | 55.51 | $55.41 | 13400 |
| 2021-09-14 | 55.53 | $55.49 | 7214 |
| 2021-09-13 | 55.55 | $55.41 | 17600 |
| 2021-09-10 | 55.57 | $55.41 | 19403 |
| 2021-09-09 | 55.60 | $55.55 | 11900 |
| 2021-09-08 | 55.61 | $55.34 | 11600 |
| 2021-09-07 | 55.65 | $55.26 | 26731 |
| 2021-09-03 | 55.69 | $55.45 | 14800 |
| 2021-09-02 | 55.72 | $55.57 | 18202 |
| 2021-09-01 | 55.74 | $55.57 | 70517 |
| 2021-08-31 | 55.76 | $55.54 | 20000 |
| 2021-08-30 | 55.79 | $55.77 | 17007 |
| 2021-08-27 | 55.80 | $55.65 | 18600 |
| 2021-08-26 | 55.81 | $55.59 | 17645 |
| 2021-08-25 | 55.84 | $55.63 | 21600 |
| 2021-08-24 | 55.86 | $55.85 | 45200 |
| 2021-08-23 | 55.86 | $55.90 | 31229 |
| 2021-08-20 | 55.85 | $55.95 | 48516 |
| 2021-08-19 | 55.84 | $55.93 | 9200 |
| 2021-08-18 | 55.83 | $55.85 | 20306 |
| 2021-08-17 | 55.82 | $55.80 | 13504 |
| 2021-08-16 | 55.82 | $55.87 | 18746 |
| 2021-08-13 | 55.80 | $55.82 | 8409 |
| 2021-08-12 | 55.80 | $55.78 | 11524 |
| 2021-08-11 | 55.79 | $55.78 | 21726 |
| 2021-08-10 | 55.78 | $55.79 | 12700 |
| 2021-08-09 | 55.77 | $55.77 | 30300 |
| 2021-08-06 | 55.75 | $55.76 | 8900 |
| 2021-08-05 | 55.73 | $56.03 | 40100 |
| 2021-08-04 | 55.69 | $55.99 | 9008 |
| 2021-08-03 | 55.64 | $55.95 | 10100 |
| 2021-08-02 | 55.59 | $55.89 | 10424 |
| 2021-07-30 | 55.55 | $55.76 | 22043 |
| 2021-07-29 | 55.51 | $55.74 | 8240 |
| 2021-07-28 | 55.47 | $55.75 | 11600 |
| 2021-07-27 | 55.42 | $55.72 | 5500 |
| 2021-07-26 | 55.37 | $55.64 | 15722 |
| 2021-07-23 | 55.32 | $55.64 | 9100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.10
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.34
Average
48.04
Maximum
55.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.10 | $47.00 | 23876 |
| 2026-07-20 | 47.13 | $47.08 | 22701 |
| 2026-07-17 | 47.16 | $47.16 | 14500 |
| 2026-07-16 | 47.17 | $47.13 | 30627 |
| 2026-07-15 | 47.18 | $47.17 | 24118 |
| 2026-07-14 | 47.19 | $47.07 | 35414 |
| 2026-07-13 | 47.23 | $47.09 | 29305 |
| 2026-07-10 | 47.27 | $47.15 | 33362 |
| 2026-07-09 | 47.30 | $47.18 | 18700 |
| 2026-07-08 | 47.33 | $47.11 | 25910 |
| 2026-07-07 | 47.38 | $47.19 | 35500 |
| 2026-07-06 | 47.42 | $47.35 | 22300 |
| 2026-07-02 | 47.43 | $47.33 | 25341 |
| 2026-07-01 | 47.45 | $47.26 | 22941 |
| 2026-06-30 | 47.48 | $47.47 | 23181 |
| 2026-06-29 | 47.48 | $47.63 | 17900 |
| 2026-06-26 | 47.45 | $47.55 | 21900 |
| 2026-06-25 | 47.42 | $47.53 | 24405 |
| 2026-06-24 | 47.40 | $47.53 | 27700 |
| 2026-06-23 | 47.37 | $47.40 | 29400 |
| 2026-06-22 | 47.36 | $47.37 | 114700 |
| 2026-06-18 | 47.36 | $47.44 | 30102 |
| 2026-06-17 | 47.34 | $47.38 | 180200 |
| 2026-06-16 | 47.34 | $47.46 | 27521 |
| 2026-06-15 | 47.31 | $47.42 | 26700 |
| 2026-06-12 | 47.29 | $47.41 | 17126 |
| 2026-06-11 | 47.27 | $47.43 | 33441 |
| 2026-06-10 | 47.25 | $47.19 | 40026 |
| 2026-06-09 | 47.27 | $47.26 | 18624 |
| 2026-06-08 | 47.28 | $47.16 | 54034 |
| 2026-06-05 | 47.31 | $47.18 | 27500 |
| 2026-06-04 | 47.34 | $47.36 | 35741 |
| 2026-06-03 | 47.34 | $47.30 | 20792 |
| 2026-06-02 | 47.36 | $47.39 | 26233 |
| 2026-06-01 | 47.35 | $47.34 | 30800 |
| 2026-05-29 | 47.36 | $47.56 | 27900 |
| 2026-05-28 | 47.32 | $47.55 | 71520 |
| 2026-05-27 | 47.28 | $47.46 | 11900 |
| 2026-05-26 | 47.25 | $47.41 | 26441 |
| 2026-05-22 | 47.23 | $47.31 | 16100 |
| 2026-05-21 | 47.23 | $47.27 | 20100 |
| 2026-05-20 | 47.23 | $47.22 | 24100 |
| 2026-05-19 | 47.25 | $47.00 | 23327 |
| 2026-05-18 | 47.31 | $47.13 | 17745 |
| 2026-05-15 | 47.36 | $47.17 | 21116 |
| 2026-05-14 | 47.42 | $47.37 | 24000 |
| 2026-05-13 | 47.43 | $47.36 | 20100 |
| 2026-05-12 | 47.45 | $47.35 | 31100 |
| 2026-05-11 | 47.48 | $47.45 | 29312 |
| 2026-05-08 | 47.49 | $47.55 | 22800 |
| 2026-05-07 | 47.48 | $47.41 | 22400 |
| 2026-05-06 | 47.50 | $47.55 | 27319 |
| 2026-05-05 | 47.50 | $47.40 | 27728 |
| 2026-05-04 | 47.52 | $47.32 | 102700 |
| 2026-05-01 | 47.57 | $47.42 | 18712 |
| 2026-04-30 | 47.60 | $47.52 | 23349 |
| 2026-04-29 | 47.62 | $47.45 | 29223 |
| 2026-04-28 | 47.66 | $47.62 | 12304 |
| 2026-04-27 | 47.66 | $47.66 | 17242 |
| 2026-04-24 | 47.66 | $47.71 | 16600 |
| 2026-04-23 | 47.64 | $47.67 | 12108 |
| 2026-04-22 | 47.63 | $47.73 | 15603 |
| 2026-04-21 | 47.61 | $47.68 | 36100 |
| 2026-04-20 | 47.59 | $47.80 | 24300 |
| 2026-04-17 | 47.55 | $47.80 | 18600 |
| 2026-04-16 | 47.49 | $47.63 | 21010 |
| 2026-04-15 | 47.47 | $47.68 | 29500 |
| 2026-04-14 | 47.43 | $47.72 | 32400 |
| 2026-04-13 | 47.38 | $47.63 | 47916 |
| 2026-04-10 | 47.34 | $47.54 | 20500 |
| 2026-04-09 | 47.31 | $47.60 | 64829 |
| 2026-04-08 | 47.27 | $47.51 | 15943 |
| 2026-04-07 | 47.23 | $47.38 | 13317 |
| 2026-04-06 | 47.22 | $47.31 | 22049 |
| 2026-04-02 | 47.23 | $47.37 | 11964 |
| 2026-04-01 | 47.23 | $47.27 | 18507 |
| 2026-03-31 | 47.24 | $47.47 | 15269 |
| 2026-03-30 | 47.22 | $47.23 | 44574 |
| 2026-03-27 | 47.25 | $47.14 | 32100 |
| 2026-03-26 | 47.30 | $47.19 | 54143 |
| 2026-03-25 | 47.35 | $47.37 | 20047 |
| 2026-03-24 | 47.38 | $47.26 | 25737 |
| 2026-03-23 | 47.43 | $47.41 | 119134 |
| 2026-03-20 | 47.46 | $47.16 | 53902 |
| 2026-03-19 | 47.55 | $47.46 | 238100 |
| 2026-03-18 | 47.59 | $47.44 | 31443 |
| 2026-03-17 | 47.64 | $47.59 | 21310 |
| 2026-03-16 | 47.67 | $47.49 | 14401 |
| 2026-03-13 | 47.73 | $47.34 | 35918 |
| 2026-03-12 | 47.83 | $47.44 | 18304 |
| 2026-03-11 | 47.93 | $47.62 | 17500 |
| 2026-03-10 | 48.00 | $47.79 | 13022 |
| 2026-03-09 | 48.05 | $47.92 | 18405 |
| 2026-03-06 | 48.08 | $47.80 | 19000 |
| 2026-03-05 | 48.14 | $47.89 | 17320 |
| 2026-03-04 | 48.19 | $47.98 | 16300 |
| 2026-03-03 | 48.23 | $48.00 | 17855 |
| 2026-03-02 | 48.27 | $48.04 | 16100 |
| 2026-02-27 | 48.31 | $48.38 | 11444 |
| 2026-02-26 | 48.29 | $48.33 | 32740 |
| 2026-02-25 | 48.26 | $48.28 | 14018 |
| 2026-02-24 | 48.25 | $48.30 | 18235 |
| 2026-02-23 | 48.23 | $48.31 | 19300 |
| 2026-02-20 | 48.20 | $48.29 | 14748 |
| 2026-02-19 | 48.17 | $48.27 | 12817 |
| 2026-02-18 | 48.15 | $48.25 | 21412 |
| 2026-02-17 | 48.12 | $48.30 | 23746 |
| 2026-02-13 | 48.07 | $48.27 | 16714 |
| 2026-02-12 | 48.02 | $48.16 | 16000 |
| 2026-02-11 | 47.99 | $48.03 | 13233 |
| 2026-02-10 | 47.99 | $48.09 | 19701 |
| 2026-02-09 | 47.97 | $48.03 | 38102 |
| 2026-02-06 | 47.95 | $48.01 | 47700 |
| 2026-02-05 | 47.94 | $47.99 | 28200 |
| 2026-02-04 | 47.94 | $47.84 | 39019 |
| 2026-02-03 | 47.96 | $47.82 | 39343 |
| 2026-02-02 | 47.99 | $47.83 | 24500 |
| 2026-01-30 | 48.02 | $48.06 | 25918 |
| 2026-01-29 | 48.01 | $48.04 | 21835 |
| 2026-01-28 | 48.01 | $48.02 | 14704 |
| 2026-01-27 | 48.01 | $48.04 | 18100 |
| 2026-01-26 | 48.00 | $48.06 | 20240 |
| 2026-01-23 | 47.99 | $48.05 | 20340 |
| 2026-01-22 | 47.97 | $47.99 | 19000 |
| 2026-01-21 | 47.97 | $47.99 | 23735 |
| 2026-01-20 | 47.97 | $47.87 | 29800 |
| 2026-01-16 | 47.99 | $47.99 | 41000 |
| 2026-01-15 | 47.99 | $48.06 | 22900 |
| 2026-01-14 | 47.98 | $48.07 | 54800 |
| 2026-01-13 | 47.96 | $48.00 | 21512 |
| 2026-01-12 | 47.95 | $47.97 | 43800 |
| 2026-01-09 | 47.95 | $48.02 | 21400 |
| 2026-01-08 | 47.94 | $47.92 | 21637 |
| 2026-01-07 | 47.94 | $47.99 | 18711 |
| 2026-01-06 | 47.94 | $47.97 | 28500 |
| 2026-01-05 | 47.94 | $47.97 | 19200 |
| 2026-01-02 | 47.93 | $47.90 | 18549 |
| 2025-12-31 | 47.95 | $47.94 | 19900 |
| 2025-12-30 | 47.95 | $48.01 | 19700 |
| 2025-12-29 | 47.95 | $48.02 | 18000 |
| 2025-12-26 | 47.93 | $47.99 | 20130 |
| 2025-12-24 | 47.93 | $47.96 | 19224 |
| 2025-12-23 | 47.93 | $47.87 | 25300 |
| 2025-12-22 | 47.95 | $47.86 | 61635 |
| 2025-12-19 | 47.97 | $47.84 | 16900 |
| 2025-12-18 | 48.01 | $48.11 | 31114 |
| 2025-12-17 | 47.99 | $47.99 | 21023 |
| 2025-12-16 | 48.00 | $48.04 | 15917 |
| 2025-12-15 | 47.99 | $47.98 | 17610 |
| 2025-12-12 | 48.00 | $47.96 | 31213 |
| 2025-12-11 | 48.01 | $48.02 | 28300 |
| 2025-12-10 | 48.02 | $48.03 | 16000 |
| 2025-12-09 | 48.02 | $47.92 | 17800 |
| 2025-12-08 | 48.04 | $47.93 | 26346 |
| 2025-12-05 | 48.07 | $48.01 | 21006 |
| 2025-12-04 | 48.09 | $48.04 | 48613 |
| 2025-12-03 | 48.10 | $48.08 | 18800 |
| 2025-12-02 | 48.11 | $48.02 | 15301 |
| 2025-12-01 | 48.13 | $47.98 | 14800 |
| 2025-11-28 | 48.16 | $48.29 | 5900 |
| 2025-11-26 | 48.13 | $48.32 | 15400 |
| 2025-11-25 | 48.09 | $48.28 | 16800 |
| 2025-11-24 | 48.05 | $48.19 | 13700 |
| 2025-11-21 | 48.02 | $48.12 | 13100 |
| 2025-11-20 | 48.01 | $48.02 | 19200 |
| 2025-11-19 | 48.01 | $47.99 | 12501 |
| 2025-11-18 | 48.03 | $47.99 | 21748 |
| 2025-11-17 | 48.04 | $47.97 | 23048 |
| 2025-11-14 | 48.06 | $47.95 | 24200 |
| 2025-11-13 | 48.09 | $48.01 | 20000 |
| 2025-11-12 | 48.12 | $48.11 | 21545 |
| 2025-11-11 | 48.12 | $48.12 | 15729 |
| 2025-11-10 | 48.12 | $48.03 | 22655 |
| 2025-11-07 | 48.15 | $47.98 | 25100 |
| 2025-11-06 | 48.19 | $48.06 | 18505 |
| 2025-11-05 | 48.21 | $47.92 | 20900 |
| 2025-11-04 | 48.27 | $48.00 | 23207 |
| 2025-11-03 | 48.33 | $48.00 | 18621 |
| 2025-10-31 | 48.39 | $48.21 | 13941 |
| 2025-10-30 | 48.42 | $48.26 | 17500 |
| 2025-10-29 | 48.44 | $48.30 | 15149 |
| 2025-10-28 | 48.45 | $48.49 | 20904 |
| 2025-10-27 | 48.43 | $48.50 | 16842 |
| 2025-10-24 | 48.39 | $48.46 | 12507 |
| 2025-10-23 | 48.37 | $48.40 | 8504 |
| 2025-10-22 | 48.35 | $48.44 | 19929 |
| 2025-10-21 | 48.31 | $48.44 | 14907 |
| 2025-10-20 | 48.27 | $48.42 | 17000 |
| 2025-10-17 | 48.23 | $48.34 | 14637 |
| 2025-10-16 | 48.20 | $48.36 | 22228 |
| 2025-10-15 | 48.16 | $48.23 | 16400 |
| 2025-10-14 | 48.14 | $48.21 | 18400 |
| 2025-10-13 | 48.11 | $48.16 | 22800 |
| 2025-10-10 | 48.10 | $48.08 | 25600 |
| 2025-10-09 | 48.10 | $47.99 | 21700 |
| 2025-10-08 | 48.12 | $48.04 | 17800 |
| 2025-10-07 | 48.13 | $48.04 | 30600 |
| 2025-10-06 | 48.14 | $47.98 | 27743 |
| 2025-10-03 | 48.17 | $48.08 | 11900 |
| 2025-10-02 | 48.18 | $48.09 | 18300 |
| 2025-10-01 | 48.18 | $48.05 | 16436 |
| 2025-09-30 | 48.20 | $48.13 | 69500 |
| 2025-09-29 | 48.20 | $48.14 | 27043 |
| 2025-09-26 | 48.20 | $48.06 | 36308 |
| 2025-09-25 | 48.22 | $48.04 | 24756 |
| 2025-09-24 | 48.24 | $48.09 | 27997 |
| 2025-09-23 | 48.26 | $48.17 | 39822 |
| 2025-09-22 | 48.25 | $48.15 | 29900 |
| 2025-09-19 | 48.25 | $48.22 | 30700 |
| 2025-09-18 | 48.24 | $48.18 | 47000 |
| 2025-09-17 | 48.23 | $48.23 | 33832 |
| 2025-09-16 | 48.21 | $48.30 | 34000 |
| 2025-09-15 | 48.17 | $48.28 | 37000 |
| 2025-09-12 | 48.12 | $48.21 | 25751 |
| 2025-09-11 | 48.08 | $48.23 | 33141 |
| 2025-09-10 | 48.03 | $48.18 | 23335 |
| 2025-09-09 | 47.99 | $48.09 | 44836 |
| 2025-09-08 | 47.95 | $48.13 | 25900 |
| 2025-09-05 | 47.89 | $48.07 | 28666 |
| 2025-09-04 | 47.84 | $47.89 | 58300 |
| 2025-09-03 | 47.82 | $47.74 | 23500 |
| 2025-09-02 | 47.83 | $47.63 | 43300 |
| 2025-08-29 | 47.86 | $47.84 | 57900 |
| 2025-08-28 | 47.85 | $47.88 | 129813 |
| 2025-08-27 | 47.83 | $47.92 | 38504 |
| 2025-08-26 | 47.80 | $47.86 | 32083 |
| 2025-08-25 | 47.77 | $47.81 | 27500 |
| 2025-08-22 | 47.76 | $47.83 | 33100 |
| 2025-08-21 | 47.73 | $47.61 | 17600 |
| 2025-08-20 | 47.74 | $47.74 | 28516 |
| 2025-08-19 | 47.73 | $47.73 | 41500 |
| 2025-08-18 | 47.72 | $47.66 | 21003 |
| 2025-08-15 | 47.72 | $47.66 | 12000 |
| 2025-08-14 | 47.72 | $47.69 | 22810 |
| 2025-08-13 | 47.71 | $47.79 | 20151 |
| 2025-08-12 | 47.68 | $47.65 | 35346 |
| 2025-08-11 | 47.68 | $47.64 | 11400 |
| 2025-08-08 | 47.67 | $47.61 | 34317 |
| 2025-08-07 | 47.67 | $47.68 | 18855 |
| 2025-08-06 | 47.65 | $47.66 | 29735 |
| 2025-08-05 | 47.64 | $47.68 | 82903 |
| 2025-08-04 | 47.61 | $47.74 | 10606 |
| 2025-08-01 | 47.57 | $47.67 | 11931 |
| 2025-07-31 | 47.54 | $47.54 | 9728 |
| 2025-07-30 | 47.53 | $47.57 | 19939 |
| 2025-07-29 | 47.51 | $47.62 | 28132 |
| 2025-07-28 | 47.48 | $47.51 | 30335 |
| 2025-07-25 | 47.46 | $47.52 | 10700 |
| 2025-07-24 | 47.44 | $47.41 | 28007 |
| 2025-07-23 | 47.44 | $47.48 | 36619 |
| 2025-07-22 | 47.42 | $47.49 | 21100 |
| 2025-07-21 | 47.40 | $47.46 | 22536 |
| 2025-07-18 | 47.38 | $47.35 | 18132 |
| 2025-07-17 | 47.37 | $47.28 | 10900 |
| 2025-07-16 | 47.39 | $47.30 | 45607 |
| 2025-07-15 | 47.40 | $47.21 | 37844 |
| 2025-07-14 | 47.43 | $47.30 | 14500 |
| 2025-07-11 | 47.44 | $47.30 | 12736 |
| 2025-07-10 | 47.46 | $47.42 | 12600 |
| 2025-07-09 | 47.46 | $47.41 | 57738 |
| 2025-07-08 | 47.45 | $47.25 | 18000 |
| 2025-07-07 | 47.48 | $47.30 | 33200 |
| 2025-07-03 | 47.50 | $47.40 | 22900 |
| 2025-07-02 | 47.50 | $47.51 | 23600 |
| 2025-07-01 | 47.48 | $47.48 | 21000 |
| 2025-06-30 | 47.46 | $47.67 | 19335 |
| 2025-06-27 | 47.40 | $47.50 | 17820 |
| 2025-06-26 | 47.36 | $47.56 | 29125 |
| 2025-06-25 | 47.30 | $47.46 | 25300 |
| 2025-06-24 | 47.25 | $47.44 | 13247 |
| 2025-06-23 | 47.19 | $47.32 | 39609 |
| 2025-06-20 | 47.15 | $47.23 | 25900 |
| 2025-06-18 | 47.13 | $47.22 | 27800 |
| 2025-06-17 | 47.10 | $47.17 | 29016 |
| 2025-06-16 | 47.08 | $47.03 | 14100 |
| 2025-06-13 | 47.08 | $47.15 | 9600 |
| 2025-06-12 | 47.06 | $47.22 | 26300 |
| 2025-06-11 | 47.02 | $47.16 | 14500 |
| 2025-06-10 | 46.99 | $47.01 | 19500 |
| 2025-06-09 | 46.98 | $47.00 | 35400 |
| 2025-06-06 | 46.98 | $46.94 | 25900 |
| 2025-06-05 | 46.98 | $47.05 | 13723 |
| 2025-06-04 | 46.96 | $47.12 | 21000 |
| 2025-06-03 | 46.93 | $46.91 | 10300 |
| 2025-06-02 | 46.93 | $46.90 | 19303 |
| 2025-05-30 | 46.94 | $47.17 | 36200 |
| 2025-05-29 | 46.89 | $47.10 | 27400 |
| 2025-05-28 | 46.84 | $46.90 | 23724 |
| 2025-05-27 | 46.84 | $47.02 | 13800 |
| 2025-05-23 | 46.80 | $46.81 | 15000 |
| 2025-05-22 | 46.81 | $46.76 | 24100 |
| 2025-05-21 | 46.82 | $46.65 | 9433 |
| 2025-05-20 | 46.87 | $46.89 | 17200 |
| 2025-05-19 | 46.86 | $46.91 | 13500 |
| 2025-05-16 | 46.86 | $46.92 | 16206 |
| 2025-05-15 | 46.85 | $46.87 | 13727 |
| 2025-05-14 | 46.85 | $46.66 | 16100 |
| 2025-05-13 | 46.90 | $46.84 | 16322 |
| 2025-05-12 | 46.91 | $46.81 | 15700 |
| 2025-05-09 | 46.94 | $46.87 | 10029 |
| 2025-05-08 | 46.96 | $46.85 | 12635 |
| 2025-05-07 | 46.98 | $47.08 | 16300 |
| 2025-05-06 | 46.96 | $46.95 | 22045 |
| 2025-05-05 | 46.96 | $46.84 | 17400 |
| 2025-05-02 | 46.98 | $46.89 | 31700 |
| 2025-05-01 | 47.00 | $46.99 | 28141 |
| 2025-04-30 | 47.01 | $47.26 | 26720 |
| 2025-04-29 | 46.95 | $47.31 | 9932 |
| 2025-04-28 | 46.88 | $47.25 | 12305 |
| 2025-04-25 | 46.80 | $47.17 | 25009 |
| 2025-04-24 | 46.73 | $46.98 | 20833 |
| 2025-04-23 | 46.69 | $46.74 | 35200 |
| 2025-04-22 | 46.70 | $46.63 | 27835 |
| 2025-04-21 | 46.73 | $46.57 | 26727 |
| 2025-04-17 | 46.78 | $46.79 | 10300 |
| 2025-04-16 | 46.79 | $46.91 | 137400 |
| 2025-04-15 | 46.78 | $46.76 | 8541 |
| 2025-04-14 | 46.80 | $46.57 | 28601 |
| 2025-04-11 | 46.87 | $46.47 | 16800 |
| 2025-04-10 | 46.96 | $46.48 | 22845 |
| 2025-04-09 | 47.07 | $46.91 | 28000 |
| 2025-04-08 | 47.11 | $46.57 | 23900 |
| 2025-04-07 | 47.22 | $47.00 | 49346 |
| 2025-04-04 | 47.27 | $47.20 | 23631 |
| 2025-04-03 | 47.27 | $47.38 | 31800 |
| 2025-04-02 | 47.24 | $47.26 | 20830 |
| 2025-04-01 | 47.23 | $47.21 | 19844 |
| 2025-03-31 | 47.23 | $47.36 | 33700 |
| 2025-03-28 | 47.19 | $47.21 | 12800 |
| 2025-03-27 | 47.18 | $47.05 | 20325 |
| 2025-03-26 | 47.21 | $47.05 | 19144 |
| 2025-03-25 | 47.23 | $47.17 | 9534 |
| 2025-03-24 | 47.24 | $47.16 | 22109 |
| 2025-03-21 | 47.24 | $47.24 | 11600 |
| 2025-03-20 | 47.23 | $47.28 | 24833 |
| 2025-03-19 | 47.21 | $47.28 | 21222 |
| 2025-03-18 | 47.19 | $47.14 | 20426 |
| 2025-03-17 | 47.19 | $47.09 | 24800 |
| 2025-03-14 | 47.20 | $47.08 | 57900 |
| 2025-03-13 | 47.22 | $47.14 | 22300 |
| 2025-03-12 | 47.22 | $47.04 | 44117 |
| 2025-03-11 | 47.25 | $47.11 | 25600 |
| 2025-03-10 | 47.27 | $47.22 | 25500 |
| 2025-03-07 | 47.26 | $47.15 | 14400 |
| 2025-03-06 | 47.26 | $47.13 | 10604 |
| 2025-03-05 | 47.27 | $47.23 | 25100 |
| 2025-03-04 | 47.26 | $47.29 | 31300 |
| 2025-03-03 | 47.24 | $47.38 | 136157 |
| 2025-02-28 | 47.19 | $47.48 | 14300 |
| 2025-02-27 | 47.11 | $47.27 | 16400 |
| 2025-02-26 | 47.06 | $47.35 | 14607 |
| 2025-02-25 | 46.98 | $47.31 | 10648 |
| 2025-02-24 | 46.90 | $47.10 | 58200 |
| 2025-02-21 | 46.85 | $46.98 | 23416 |
| 2025-02-20 | 46.82 | $46.92 | 21800 |
| 2025-02-19 | 46.80 | $46.78 | 62743 |
| 2025-02-18 | 46.80 | $46.78 | 33600 |
| 2025-02-14 | 46.81 | $46.93 | 34700 |
| 2025-02-13 | 46.78 | $46.82 | 25539 |
| 2025-02-12 | 46.77 | $46.62 | 19500 |
| 2025-02-11 | 46.80 | $46.74 | 19038 |
| 2025-02-10 | 46.81 | $46.80 | 31714 |
| 2025-02-07 | 46.81 | $46.84 | 14941 |
| 2025-02-06 | 46.80 | $46.96 | 32015 |
| 2025-02-05 | 46.76 | $46.98 | 19710 |
| 2025-02-04 | 46.71 | $46.71 | 64400 |
| 2025-02-03 | 46.72 | $46.62 | 67200 |
| 2025-01-31 | 46.74 | $46.90 | 41000 |
| 2025-01-30 | 46.71 | $46.92 | 17400 |
| 2025-01-29 | 46.66 | $46.86 | 12229 |
| 2025-01-28 | 46.63 | $46.91 | 25324 |
| 2025-01-27 | 46.57 | $46.89 | 14100 |
| 2025-01-24 | 46.52 | $46.71 | 17217 |
| 2025-01-23 | 46.49 | $46.61 | 54500 |
| 2025-01-22 | 46.48 | $46.65 | 24000 |
| 2025-01-21 | 46.46 | $46.76 | 41300 |
| 2025-01-17 | 46.42 | $46.68 | 18213 |
| 2025-01-16 | 46.39 | $46.64 | 15000 |
| 2025-01-15 | 46.36 | $46.59 | 20100 |
| 2025-01-14 | 46.34 | $46.31 | 18905 |
| 2025-01-13 | 46.37 | $46.26 | 18100 |
| 2025-01-10 | 46.43 | $46.30 | 21500 |
| 2025-01-08 | 46.48 | $46.46 | 9305 |
| 2025-01-07 | 46.51 | $46.43 | 22200 |
| 2025-01-06 | 46.56 | $46.55 | 27300 |
| 2025-01-03 | 46.59 | $46.59 | 19830 |
| 2025-01-02 | 46.61 | $46.62 | 25429 |
| 2024-12-31 | 46.64 | $46.62 | 17048 |
| 2024-12-30 | 46.67 | $46.68 | 42345 |
| 2024-12-27 | 46.69 | $46.56 | 30400 |
| 2024-12-26 | 46.75 | $46.65 | 27330 |
| 2024-12-24 | 46.80 | $46.64 | 12800 |
| 2024-12-23 | 46.85 | $46.57 | 50310 |
| 2024-12-20 | 46.93 | $46.65 | 21100 |
| 2024-12-19 | 47.01 | $46.52 | 29600 |
| 2024-12-18 | 47.13 | $46.61 | 16344 |
| 2024-12-17 | 47.25 | $47.13 | 14112 |
| 2024-12-16 | 47.28 | $47.10 | 15608 |
| 2024-12-13 | 47.32 | $47.06 | 8110 |
| 2024-12-12 | 47.38 | $47.23 | 19246 |
| 2024-12-11 | 47.41 | $47.37 | 14024 |
| 2024-12-10 | 47.41 | $47.43 | 15500 |
| 2024-12-09 | 47.40 | $47.48 | 29217 |
| 2024-12-06 | 47.39 | $47.59 | 12920 |
| 2024-12-05 | 47.34 | $47.54 | 49000 |
| 2024-12-04 | 47.30 | $47.48 | 22600 |
| 2024-12-03 | 47.26 | $47.32 | 42700 |
| 2024-12-02 | 47.25 | $47.49 | 19400 |
| 2024-11-29 | 47.21 | $47.60 | 9528 |
| 2024-11-27 | 47.13 | $47.48 | 11437 |
| 2024-11-26 | 47.07 | $47.32 | 16643 |
| 2024-11-25 | 47.03 | $47.37 | 15400 |
| 2024-11-22 | 46.98 | $47.08 | 17300 |
| 2024-11-21 | 46.98 | $47.06 | 22608 |
| 2024-11-20 | 46.98 | $47.08 | 12019 |
| 2024-11-19 | 46.98 | $47.12 | 45500 |
| 2024-11-18 | 46.98 | $47.05 | 20300 |
| 2024-11-15 | 46.99 | $46.99 | 19900 |
| 2024-11-14 | 47.02 | $46.98 | 19836 |
| 2024-11-13 | 47.06 | $47.04 | 83843 |
| 2024-11-12 | 47.09 | $46.99 | 48644 |
| 2024-11-11 | 47.14 | $47.25 | 14141 |
| 2024-11-08 | 47.14 | $47.35 | 22200 |
| 2024-11-07 | 47.12 | $47.23 | 50102 |
| 2024-11-06 | 47.13 | $46.97 | 46241 |
| 2024-11-05 | 47.19 | $47.22 | 14809 |
| 2024-11-04 | 47.21 | $47.15 | 25900 |
| 2024-11-01 | 47.25 | $47.00 | 21526 |
| 2024-10-31 | 47.33 | $47.25 | 13600 |
| 2024-10-30 | 47.38 | $47.36 | 13900 |
| 2024-10-29 | 47.41 | $47.38 | 18916 |
| 2024-10-28 | 47.44 | $47.34 | 24600 |
| 2024-10-25 | 47.48 | $47.34 | 16813 |
| 2024-10-24 | 47.53 | $47.42 | 13100 |
| 2024-10-23 | 47.58 | $47.32 | 19400 |
| 2024-10-22 | 47.65 | $47.44 | 18400 |
| 2024-10-21 | 47.72 | $47.42 | 15926 |
| 2024-10-18 | 47.79 | $47.75 | 12700 |
| 2024-10-17 | 47.81 | $47.68 | 10329 |
| 2024-10-16 | 47.85 | $47.90 | 23900 |
| 2024-10-15 | 47.85 | $47.82 | 21446 |
| 2024-10-14 | 47.87 | $47.76 | 16630 |
| 2024-10-11 | 47.90 | $47.69 | 11906 |
| 2024-10-10 | 47.96 | $47.69 | 29648 |
| 2024-10-09 | 48.02 | $47.76 | 34900 |
| 2024-10-08 | 48.08 | $47.65 | 28635 |
| 2024-10-07 | 48.17 | $47.68 | 18242 |
| 2024-10-04 | 48.26 | $47.80 | 13032 |
| 2024-10-03 | 48.35 | $47.99 | 27524 |
| 2024-10-02 | 48.41 | $48.18 | 124502 |
| 2024-10-01 | 48.44 | $48.32 | 50600 |
| 2024-09-30 | 48.45 | $48.34 | 14935 |
| 2024-09-27 | 48.45 | $48.34 | 26035 |
| 2024-09-26 | 48.45 | $48.21 | 7408 |
| 2024-09-25 | 48.47 | $48.32 | 93100 |
| 2024-09-24 | 48.48 | $48.44 | 10812 |
| 2024-09-23 | 48.46 | $48.31 | 17001 |
| 2024-09-20 | 48.46 | $48.38 | 17400 |
| 2024-09-19 | 48.44 | $48.38 | 12123 |
| 2024-09-18 | 48.43 | $48.39 | 28400 |
| 2024-09-17 | 48.40 | $48.40 | 8200 |
| 2024-09-16 | 48.37 | $48.52 | 14017 |
| 2024-09-13 | 48.30 | $48.38 | 5942 |
| 2024-09-12 | 48.25 | $48.27 | 7400 |
| 2024-09-11 | 48.22 | $48.24 | 12800 |
| 2024-09-10 | 48.18 | $48.27 | 19200 |
| 2024-09-09 | 48.13 | $48.20 | 19028 |
| 2024-09-06 | 48.09 | $48.08 | 12008 |
| 2024-09-05 | 48.06 | $48.08 | 17338 |
| 2024-09-04 | 48.03 | $48.01 | 13504 |
| 2024-09-03 | 48.01 | $47.80 | 43603 |
| 2024-08-30 | 48.02 | $47.88 | 10349 |
| 2024-08-29 | 48.02 | $47.86 | 43510 |
| 2024-08-28 | 48.02 | $47.99 | 30312 |
| 2024-08-27 | 47.99 | $47.99 | 11100 |
| 2024-08-26 | 47.96 | $47.97 | 44900 |
| 2024-08-23 | 47.92 | $48.06 | 32809 |
| 2024-08-22 | 47.85 | $47.86 | 21500 |
| 2024-08-21 | 47.82 | $47.97 | 12103 |
| 2024-08-20 | 47.76 | $47.80 | 12200 |
| 2024-08-19 | 47.72 | $47.79 | 62000 |
| 2024-08-16 | 47.67 | $47.78 | 23504 |
| 2024-08-15 | 47.62 | $47.65 | 19320 |
| 2024-08-14 | 47.58 | $47.81 | 11403 |
| 2024-08-13 | 47.50 | $47.66 | 6100 |
| 2024-08-12 | 47.44 | $47.53 | 18016 |
| 2024-08-09 | 47.40 | $47.44 | 8901 |
| 2024-08-08 | 47.37 | $47.28 | 11900 |
| 2024-08-07 | 47.37 | $47.30 | 15200 |
| 2024-08-06 | 47.36 | $47.33 | 36200 |
| 2024-08-05 | 47.34 | $47.54 | 140742 |
| 2024-08-02 | 47.27 | $47.68 | 14100 |
| 2024-08-01 | 47.16 | $47.26 | 10322 |
| 2024-07-31 | 47.13 | $47.33 | 44400 |
| 2024-07-30 | 47.07 | $47.13 | 14208 |
| 2024-07-29 | 47.04 | $47.08 | 16141 |
| 2024-07-26 | 47.01 | $47.06 | 6100 |
| 2024-07-25 | 46.99 | $46.88 | 20248 |
| 2024-07-24 | 47.00 | $46.90 | 12500 |
| 2024-07-23 | 47.01 | $46.92 | 13749 |
| 2024-07-22 | 47.01 | $46.97 | 24600 |
| 2024-07-19 | 47.01 | $46.95 | 9901 |
| 2024-07-18 | 47.00 | $47.01 | 29200 |
| 2024-07-17 | 46.98 | $47.14 | 24500 |
| 2024-07-16 | 46.93 | $47.15 | 18600 |
| 2024-07-15 | 46.87 | $46.97 | 14600 |
| 2024-07-12 | 46.84 | $47.04 | 21100 |
| 2024-07-11 | 46.78 | $46.95 | 22139 |
| 2024-07-10 | 46.73 | $46.79 | 20911 |
| 2024-07-09 | 46.71 | $46.73 | 27302 |
| 2024-07-08 | 46.70 | $46.80 | 21300 |
| 2024-07-05 | 46.68 | $46.79 | 13000 |
| 2024-07-03 | 46.65 | $46.63 | 14600 |
| 2024-07-02 | 46.65 | $46.44 | 35000 |
| 2024-07-01 | 46.69 | $46.29 | 25700 |
| 2024-06-28 | 46.76 | $46.54 | 7700 |
| 2024-06-27 | 46.80 | $46.74 | 19900 |
| 2024-06-26 | 46.79 | $46.66 | 14400 |
| 2024-06-25 | 46.81 | $46.81 | 67700 |
| 2024-06-24 | 46.79 | $46.78 | 17147 |
| 2024-06-21 | 46.78 | $46.79 | 7643 |
| 2024-06-20 | 46.76 | $46.74 | 33500 |
| 2024-06-18 | 46.75 | $46.90 | 40916 |
| 2024-06-17 | 46.70 | $46.75 | 13638 |
| 2024-06-14 | 46.67 | $46.87 | 8000 |
| 2024-06-13 | 46.61 | $46.79 | 15034 |
| 2024-06-12 | 46.57 | $46.68 | 26500 |
| 2024-06-11 | 46.53 | $46.49 | 30800 |
| 2024-06-10 | 46.53 | $46.43 | 30830 |
| 2024-06-07 | 46.55 | $46.42 | 15100 |
| 2024-06-06 | 46.56 | $46.72 | 17300 |
| 2024-06-05 | 46.52 | $46.74 | 24828 |
| 2024-06-04 | 46.46 | $46.63 | 23247 |
| 2024-06-03 | 46.42 | $46.45 | 14600 |
| 2024-05-31 | 46.41 | $46.46 | 13630 |
| 2024-05-30 | 46.39 | $46.36 | 21000 |
| 2024-05-29 | 46.39 | $46.20 | 45906 |
| 2024-05-28 | 46.42 | $46.28 | 16600 |
| 2024-05-24 | 46.45 | $46.41 | 15234 |
| 2024-05-23 | 46.45 | $46.39 | 13617 |
| 2024-05-22 | 46.45 | $46.51 | 28708 |
| 2024-05-21 | 46.43 | $46.56 | 27500 |
| 2024-05-20 | 46.39 | $46.47 | 17402 |
| 2024-05-17 | 46.37 | $46.47 | 14100 |
| 2024-05-16 | 46.34 | $46.58 | 10733 |
| 2024-05-15 | 46.29 | $46.66 | 16900 |
| 2024-05-14 | 46.20 | $46.41 | 21449 |
| 2024-05-13 | 46.16 | $46.31 | 13826 |
| 2024-05-10 | 46.14 | $46.21 | 10000 |
| 2024-05-09 | 46.12 | $46.31 | 26238 |
| 2024-05-08 | 46.09 | $46.32 | 26624 |
| 2024-05-07 | 46.05 | $46.38 | 23512 |
| 2024-05-06 | 45.99 | $46.34 | 19300 |
| 2024-05-03 | 45.93 | $46.24 | 21343 |
| 2024-05-02 | 45.89 | $46.10 | 15900 |
| 2024-05-01 | 45.86 | $45.87 | 20731 |
| 2024-04-30 | 45.89 | $45.92 | 16133 |
| 2024-04-29 | 45.90 | $46.06 | 24549 |
| 2024-04-26 | 45.89 | $45.96 | 16225 |
| 2024-04-25 | 45.91 | $45.82 | 30800 |
| 2024-04-24 | 45.95 | $45.95 | 15200 |
| 2024-04-23 | 45.98 | $46.05 | 17500 |
| 2024-04-22 | 45.99 | $46.02 | 35034 |
| 2024-04-19 | 46.01 | $45.98 | 36700 |
| 2024-04-18 | 46.04 | $45.89 | 29517 |
| 2024-04-17 | 46.10 | $45.90 | 29803 |
| 2024-04-16 | 46.17 | $45.83 | 91604 |
| 2024-04-15 | 46.26 | $45.95 | 70500 |
| 2024-04-12 | 46.35 | $46.19 | 20522 |
| 2024-04-11 | 46.40 | $46.11 | 23700 |
| 2024-04-10 | 46.47 | $46.13 | 27400 |
| 2024-04-09 | 46.55 | $46.59 | 44600 |
| 2024-04-08 | 46.55 | $46.43 | 20738 |
| 2024-04-05 | 46.58 | $46.43 | 14113 |
| 2024-04-04 | 46.62 | $46.56 | 15200 |
| 2024-04-03 | 46.64 | $46.52 | 12700 |
| 2024-04-02 | 46.66 | $46.45 | 17300 |
| 2024-04-01 | 46.71 | $46.38 | 43000 |
| 2024-03-28 | 46.78 | $46.89 | 30300 |
| 2024-03-27 | 46.75 | $46.94 | 35341 |
| 2024-03-26 | 46.71 | $46.77 | 16702 |
| 2024-03-25 | 46.70 | $46.73 | 21000 |
| 2024-03-22 | 46.69 | $46.82 | 23818 |
| 2024-03-21 | 46.67 | $46.74 | 16100 |
| 2024-03-20 | 46.65 | $46.68 | 32503 |
| 2024-03-19 | 46.65 | $46.60 | 101500 |
| 2024-03-18 | 46.66 | $46.52 | 16618 |
| 2024-03-15 | 46.70 | $46.50 | 16825 |
| 2024-03-14 | 46.74 | $46.59 | 9300 |
| 2024-03-13 | 46.77 | $46.77 | 9447 |
| 2024-03-12 | 46.77 | $46.79 | 13600 |
| 2024-03-11 | 46.76 | $46.90 | 30346 |
| 2024-03-08 | 46.72 | $46.93 | 15724 |
| 2024-03-07 | 46.68 | $46.89 | 12148 |
| 2024-03-06 | 46.64 | $46.81 | 19400 |
| 2024-03-05 | 46.61 | $46.74 | 28700 |
| 2024-03-04 | 46.58 | $46.56 | 19516 |
| 2024-03-01 | 46.59 | $46.69 | 17940 |
| 2024-02-29 | 46.58 | $46.65 | 23310 |
| 2024-02-28 | 46.57 | $46.58 | 17000 |
| 2024-02-27 | 46.58 | $46.56 | 24300 |
| 2024-02-26 | 46.59 | $46.63 | 61100 |
| 2024-02-23 | 46.59 | $46.66 | 23000 |
| 2024-02-22 | 46.59 | $46.54 | 16200 |
| 2024-02-21 | 46.61 | $46.50 | 10610 |
| 2024-02-20 | 46.64 | $46.62 | 19500 |
| 2024-02-16 | 46.65 | $46.53 | 19500 |
| 2024-02-15 | 46.68 | $46.62 | 22900 |
| 2024-02-14 | 46.70 | $46.52 | 15732 |
| 2024-02-13 | 46.75 | $46.36 | 7308 |
| 2024-02-12 | 46.83 | $46.73 | 35500 |
| 2024-02-09 | 46.86 | $46.68 | 11034 |
| 2024-02-08 | 46.89 | $46.72 | 17700 |
| 2024-02-07 | 46.92 | $46.78 | 16800 |
| 2024-02-06 | 46.95 | $46.86 | 31829 |
| 2024-02-05 | 46.96 | $46.64 | 20114 |
| 2024-02-02 | 47.02 | $46.91 | 35600 |
| 2024-02-01 | 47.03 | $47.18 | 21840 |
| 2024-01-31 | 46.98 | $47.12 | 38514 |
| 2024-01-30 | 46.94 | $46.98 | 8818 |
| 2024-01-29 | 46.92 | $46.92 | 13900 |
| 2024-01-26 | 46.91 | $46.75 | 11629 |
| 2024-01-25 | 46.94 | $46.78 | 51500 |
| 2024-01-24 | 46.96 | $46.59 | 33900 |
| 2024-01-23 | 47.02 | $46.77 | 11333 |
| 2024-01-22 | 47.06 | $46.86 | 25504 |
| 2024-01-19 | 47.08 | $46.85 | 26207 |
| 2024-01-18 | 47.11 | $46.80 | 30500 |
| 2024-01-17 | 47.15 | $46.84 | 24300 |
| 2024-01-16 | 47.19 | $46.88 | 25300 |
| 2024-01-12 | 47.22 | $47.20 | 21333 |
| 2024-01-11 | 47.19 | $47.10 | 32000 |
| 2024-01-10 | 47.17 | $46.94 | 62629 |
| 2024-01-09 | 47.19 | $46.92 | 37000 |
| 2024-01-08 | 47.21 | $46.95 | 24324 |
| 2024-01-05 | 47.22 | $46.79 | 20208 |
| 2024-01-04 | 47.26 | $46.81 | 8644 |
| 2024-01-03 | 47.31 | $47.00 | 14700 |
| 2024-01-02 | 47.32 | $47.00 | 31700 |
| 2023-12-29 | 47.33 | $47.23 | 29700 |
| 2023-12-28 | 47.29 | $47.25 | 33846 |
| 2023-12-27 | 47.24 | $47.36 | 16312 |
| 2023-12-26 | 47.15 | $47.10 | 29801 |
| 2023-12-22 | 47.10 | $47.07 | 16400 |
| 2023-12-21 | 47.04 | $47.08 | 22000 |
| 2023-12-20 | 46.97 | $47.05 | 56024 |
| 2023-12-19 | 46.89 | $46.97 | 20300 |
| 2023-12-18 | 46.81 | $46.89 | 67100 |
| 2023-12-15 | 46.73 | $46.96 | 20500 |
| 2023-12-14 | 46.63 | $46.99 | 40600 |
| 2023-12-13 | 46.49 | $46.84 | 23300 |
| 2023-12-12 | 46.37 | $46.34 | 23600 |
| 2023-12-11 | 46.32 | $46.26 | 27234 |
| 2023-12-08 | 46.29 | $46.27 | 46400 |
| 2023-12-07 | 46.24 | $46.37 | 38300 |
| 2023-12-06 | 46.17 | $46.40 | 10848 |
| 2023-12-05 | 46.07 | $46.29 | 16838 |
| 2023-12-04 | 45.98 | $46.08 | 16402 |
| 2023-12-01 | 45.91 | $46.13 | 15500 |
| 2023-11-30 | 45.82 | $46.04 | 9500 |
| 2023-11-29 | 45.74 | $46.17 | 18928 |
| 2023-11-28 | 45.61 | $45.87 | 13700 |
| 2023-11-27 | 45.52 | $45.72 | 12247 |
| 2023-11-24 | 45.45 | $45.56 | 9700 |
| 2023-11-22 | 45.39 | $45.68 | 13110 |
| 2023-11-21 | 45.31 | $45.59 | 19900 |
| 2023-11-20 | 45.23 | $45.56 | 18600 |
| 2023-11-17 | 45.14 | $45.51 | 11820 |
| 2023-11-16 | 45.04 | $45.44 | 9700 |
| 2023-11-15 | 44.94 | $45.23 | 46712 |
| 2023-11-14 | 44.88 | $45.37 | 30700 |
| 2023-11-13 | 44.77 | $44.91 | 12600 |
| 2023-11-10 | 44.74 | $44.93 | 14405 |
| 2023-11-09 | 44.70 | $44.68 | 66700 |
| 2023-11-08 | 44.71 | $45.07 | 56322 |
| 2023-11-07 | 44.64 | $45.01 | 11515 |
| 2023-11-06 | 44.57 | $44.84 | 35500 |
| 2023-11-03 | 44.53 | $45.05 | 13526 |
| 2023-11-02 | 44.43 | $44.87 | 14134 |
| 2023-11-01 | 44.36 | $44.61 | 9006 |
| 2023-10-31 | 44.34 | $44.43 | 13500 |
| 2023-10-30 | 44.34 | $44.45 | 9825 |
| 2023-10-27 | 44.35 | $44.54 | 14713 |
| 2023-10-26 | 44.34 | $44.51 | 13000 |
| 2023-10-25 | 44.34 | $44.37 | 14318 |
| 2023-10-24 | 44.37 | $44.57 | 41348 |
| 2023-10-23 | 44.37 | $44.50 | 20000 |
| 2023-10-20 | 44.37 | $44.29 | 13133 |
| 2023-10-19 | 44.43 | $44.21 | 18900 |
| 2023-10-18 | 44.52 | $44.30 | 21005 |
| 2023-10-17 | 44.60 | $44.36 | 18500 |
| 2023-10-16 | 44.68 | $44.68 | 12732 |
| 2023-10-13 | 44.71 | $44.86 | 12425 |
| 2023-10-12 | 44.71 | $44.71 | 13939 |
| 2023-10-11 | 44.74 | $44.97 | 5900 |
| 2023-10-10 | 44.73 | $44.85 | 8700 |
| 2023-10-09 | 44.73 | $44.90 | 16500 |
| 2023-10-06 | 44.74 | $44.61 | 55000 |
| 2023-10-05 | 44.80 | $44.72 | 25700 |
| 2023-10-04 | 44.85 | $44.68 | 14300 |
| 2023-10-03 | 44.93 | $44.49 | 24137 |
| 2023-10-02 | 45.05 | $44.79 | 23200 |
| 2023-09-29 | 45.14 | $45.13 | 48946 |
| 2023-09-28 | 45.16 | $45.10 | 12332 |
| 2023-09-27 | 45.20 | $44.99 | 15600 |
| 2023-09-26 | 45.27 | $45.11 | 7900 |
| 2023-09-25 | 45.33 | $45.15 | 17746 |
| 2023-09-22 | 45.39 | $45.37 | 18829 |
| 2023-09-21 | 45.42 | $45.24 | 11000 |
| 2023-09-20 | 45.47 | $45.39 | 14132 |
| 2023-09-19 | 45.50 | $45.50 | 7509 |
| 2023-09-18 | 45.52 | $45.53 | 19400 |
| 2023-09-15 | 45.54 | $45.53 | 15600 |
| 2023-09-14 | 45.55 | $45.61 | 19925 |
| 2023-09-13 | 45.56 | $45.61 | 8923 |
| 2023-09-12 | 45.56 | $45.57 | 21200 |
| 2023-09-11 | 45.58 | $45.59 | 19804 |
| 2023-09-08 | 45.59 | $45.61 | 11242 |
| 2023-09-07 | 45.61 | $45.65 | 12500 |
| 2023-09-06 | 45.62 | $45.51 | 11107 |
| 2023-09-05 | 45.66 | $45.50 | 18200 |
| 2023-09-01 | 45.71 | $45.69 | 12538 |
| 2023-08-31 | 45.72 | $46.08 | 16100 |
| 2023-08-30 | 45.66 | $45.98 | 12100 |
| 2023-08-29 | 45.62 | $46.03 | 16441 |
| 2023-08-28 | 45.55 | $45.75 | 10500 |
| 2023-08-25 | 45.54 | $45.67 | 17200 |
| 2023-08-24 | 45.54 | $45.66 | 9600 |
| 2023-08-23 | 45.54 | $45.80 | 23418 |
| 2023-08-22 | 45.52 | $45.37 | 72532 |
| 2023-08-21 | 45.59 | $45.37 | 22700 |
| 2023-08-18 | 45.67 | $45.61 | 17904 |
| 2023-08-17 | 45.71 | $45.38 | 36516 |
| 2023-08-16 | 45.81 | $45.46 | 19638 |
| 2023-08-15 | 45.91 | $45.66 | 40100 |
| 2023-08-14 | 45.98 | $45.73 | 23833 |
| 2023-08-11 | 46.06 | $45.85 | 19520 |
| 2023-08-10 | 46.12 | $45.96 | 17100 |
| 2023-08-09 | 46.17 | $46.16 | 20746 |
| 2023-08-08 | 46.18 | $46.18 | 13420 |
| 2023-08-07 | 46.19 | $46.07 | 15737 |
| 2023-08-04 | 46.23 | $46.17 | 8500 |
| 2023-08-03 | 46.26 | $45.79 | 14645 |
| 2023-08-02 | 46.36 | $46.06 | 42800 |
| 2023-08-01 | 46.43 | $46.17 | 11900 |
| 2023-07-31 | 46.49 | $46.54 | 12942 |
| 2023-07-28 | 46.48 | $46.43 | 44344 |
| 2023-07-27 | 46.49 | $46.29 | 22700 |
| 2023-07-26 | 46.53 | $46.60 | 27200 |
| 2023-07-25 | 46.52 | $46.51 | 11130 |
| 2023-07-24 | 46.52 | $46.57 | 16936 |
| 2023-07-21 | 46.50 | $46.62 | 13034 |
| 2023-07-20 | 46.48 | $46.55 | 6800 |
| 2023-07-19 | 46.46 | $46.74 | 13900 |
| 2023-07-18 | 46.41 | $46.65 | 10200 |
| 2023-07-17 | 46.36 | $46.55 | 19900 |
| 2023-07-14 | 46.32 | $46.53 | 13830 |
| 2023-07-13 | 46.29 | $46.74 | 14300 |
| 2023-07-12 | 46.20 | $46.49 | 27300 |
| 2023-07-11 | 46.16 | $46.18 | 29100 |
| 2023-07-10 | 46.17 | $46.05 | 16100 |
| 2023-07-07 | 46.22 | $45.90 | 7700 |
| 2023-07-06 | 46.30 | $45.90 | 10807 |
| 2023-07-05 | 46.40 | $46.14 | 33711 |
| 2023-07-03 | 46.46 | $46.37 | 10800 |
| 2023-06-30 | 46.49 | $46.54 | 37300 |
| 2023-06-29 | 46.49 | $46.41 | 11500 |
| 2023-06-28 | 46.51 | $46.67 | 19700 |
| 2023-06-27 | 46.48 | $46.55 | 11105 |
| 2023-06-26 | 46.47 | $46.61 | 53400 |
| 2023-06-23 | 46.45 | $46.55 | 9335 |
| 2023-06-22 | 46.44 | $46.45 | 19800 |
| 2023-06-21 | 46.45 | $46.64 | 6000 |
| 2023-06-20 | 46.42 | $46.62 | 13702 |
| 2023-06-16 | 46.39 | $46.53 | 14034 |
| 2023-06-15 | 46.38 | $46.59 | 37000 |
| 2023-06-14 | 46.35 | $46.41 | 13238 |
| 2023-06-13 | 46.36 | $46.34 | 12600 |
| 2023-06-12 | 46.38 | $46.45 | 33627 |
| 2023-06-09 | 46.39 | $46.35 | 18442 |
| 2023-06-08 | 46.42 | $46.49 | 15633 |
| 2023-06-07 | 46.42 | $46.21 | 10300 |
| 2023-06-06 | 46.48 | $46.51 | 12134 |
| 2023-06-05 | 46.50 | $46.47 | 13427 |
| 2023-06-02 | 46.52 | $46.50 | 21700 |
| 2023-06-01 | 46.54 | $46.71 | 6513 |
| 2023-05-31 | 46.52 | $46.70 | 15537 |
| 2023-05-30 | 46.51 | $46.55 | 10432 |
| 2023-05-26 | 46.52 | $46.37 | 23809 |
| 2023-05-25 | 46.57 | $46.26 | 13341 |
| 2023-05-24 | 46.66 | $46.45 | 8400 |
| 2023-05-23 | 46.72 | $46.51 | 10714 |
| 2023-05-22 | 46.78 | $46.45 | 9636 |
| 2023-05-19 | 46.86 | $46.50 | 8300 |
| 2023-05-18 | 46.95 | $46.61 | 11100 |
| 2023-05-17 | 47.02 | $46.77 | 21300 |
| 2023-05-16 | 47.08 | $46.83 | 25800 |
| 2023-05-15 | 47.12 | $46.96 | 19300 |
| 2023-05-12 | 47.15 | $47.07 | 19200 |
| 2023-05-11 | 47.17 | $47.23 | 15604 |
| 2023-05-10 | 47.15 | $47.19 | 18900 |
| 2023-05-09 | 47.13 | $46.93 | 138900 |
| 2023-05-08 | 47.16 | $46.95 | 13900 |
| 2023-05-05 | 47.20 | $47.14 | 7500 |
| 2023-05-04 | 47.20 | $47.30 | 20933 |
| 2023-05-03 | 47.17 | $47.25 | 32937 |
| 2023-05-02 | 47.14 | $47.16 | 10100 |
| 2023-05-01 | 47.13 | $46.80 | 13420 |
| 2023-04-28 | 47.19 | $47.36 | 11705 |
| 2023-04-27 | 47.14 | $47.06 | 7500 |
| 2023-04-26 | 47.15 | $47.28 | 77829 |
| 2023-04-25 | 47.11 | $47.30 | 9419 |
| 2023-04-24 | 47.06 | $47.01 | 10845 |
| 2023-04-21 | 47.06 | $46.92 | 12007 |
| 2023-04-20 | 47.08 | $46.88 | 35200 |
| 2023-04-19 | 47.12 | $46.83 | 16110 |
| 2023-04-18 | 47.16 | $46.94 | 11438 |
| 2023-04-17 | 47.19 | $46.89 | 20800 |
| 2023-04-14 | 47.24 | $47.08 | 8537 |
| 2023-04-13 | 47.25 | $47.22 | 9308 |
| 2023-04-12 | 47.23 | $47.20 | 26045 |
| 2023-04-11 | 47.22 | $47.15 | 9702 |
| 2023-04-10 | 47.21 | $47.17 | 14700 |
| 2023-04-06 | 47.19 | $47.35 | 11101 |
| 2023-04-05 | 47.13 | $47.42 | 21235 |
| 2023-04-04 | 47.05 | $47.31 | 13316 |
| 2023-04-03 | 46.97 | $47.11 | 47300 |
| 2023-03-31 | 46.92 | $47.09 | 19100 |
| 2023-03-30 | 46.87 | $46.85 | 10100 |
| 2023-03-29 | 46.86 | $46.81 | 21032 |
| 2023-03-28 | 46.86 | $46.73 | 15000 |
| 2023-03-27 | 46.87 | $46.78 | 25736 |
| 2023-03-24 | 46.87 | $47.27 | 14900 |
| 2023-03-23 | 46.77 | $47.16 | 10138 |
| 2023-03-22 | 46.67 | $47.07 | 20000 |
| 2023-03-21 | 46.58 | $46.76 | 9500 |
| 2023-03-20 | 46.54 | $46.76 | 16212 |
| 2023-03-17 | 46.49 | $47.06 | 71034 |
| 2023-03-16 | 46.37 | $46.77 | 2937 |
| 2023-03-15 | 46.29 | $46.91 | 6400 |
| 2023-03-14 | 46.17 | $46.58 | 14500 |
| 2023-03-13 | 46.10 | $46.68 | 42908 |
| 2023-03-10 | 46.00 | $46.49 | 17300 |
| 2023-03-09 | 45.92 | $46.00 | 40844 |
| 2023-03-08 | 45.94 | $45.88 | 10400 |
| 2023-03-07 | 45.99 | $45.91 | 8500 |
| 2023-03-06 | 46.04 | $46.00 | 35500 |
| 2023-03-03 | 46.09 | $46.13 | 18035 |
| 2023-03-02 | 46.11 | $45.84 | 26400 |
| 2023-03-01 | 46.20 | $45.89 | 14000 |
| 2023-02-28 | 46.30 | $46.14 | 30202 |
| 2023-02-27 | 46.36 | $46.19 | 28314 |
| 2023-02-24 | 46.42 | $46.17 | 11434 |
| 2023-02-23 | 46.49 | $46.36 | 25240 |
| 2023-02-22 | 46.54 | $46.17 | 9249 |
| 2023-02-21 | 46.64 | $46.13 | 20939 |
| 2023-02-17 | 46.76 | $46.49 | 32300 |
| 2023-02-16 | 46.82 | $46.37 | 46600 |
| 2023-02-15 | 46.92 | $46.54 | 15500 |
| 2023-02-14 | 47.01 | $46.67 | 19513 |
| 2023-02-13 | 47.08 | $46.76 | 92113 |
| 2023-02-10 | 47.14 | $46.65 | 20100 |
| 2023-02-09 | 47.23 | $46.83 | 77200 |
| 2023-02-08 | 47.30 | $47.00 | 15308 |
| 2023-02-07 | 47.34 | $46.93 | 7300 |
| 2023-02-06 | 47.40 | $46.94 | 32047 |
| 2023-02-03 | 47.47 | $47.25 | 20300 |
| 2023-02-02 | 47.49 | $47.62 | 17134 |
| 2023-02-01 | 47.42 | $47.59 | 14141 |
| 2023-01-31 | 47.36 | $47.31 | 85528 |
| 2023-01-30 | 47.33 | $47.15 | 34100 |
| 2023-01-27 | 47.34 | $47.23 | 45502 |
| 2023-01-26 | 47.33 | $47.31 | 47700 |
| 2023-01-25 | 47.30 | $47.31 | 30000 |
| 2023-01-24 | 47.26 | $47.29 | 49244 |
| 2023-01-23 | 47.22 | $47.16 | 24440 |
| 2023-01-20 | 47.19 | $47.22 | 115227 |
| 2023-01-19 | 47.15 | $47.42 | 16200 |
| 2023-01-18 | 47.06 | $47.50 | 20000 |
| 2023-01-17 | 46.93 | $47.15 | 17200 |
| 2023-01-13 | 46.86 | $47.16 | 9213 |
| 2023-01-12 | 46.77 | $47.28 | 11600 |
| 2023-01-11 | 46.64 | $46.95 | 20000 |
| 2023-01-10 | 46.56 | $46.71 | 18900 |
| 2023-01-09 | 46.52 | $46.90 | 20809 |
| 2023-01-06 | 46.43 | $46.74 | 25000 |
| 2023-01-05 | 46.36 | $46.35 | 10914 |
| 2023-01-04 | 46.35 | $46.36 | 9200 |
| 2023-01-03 | 46.35 | $46.13 | 17700 |
| 2022-12-30 | 46.39 | $45.97 | 15000 |
| 2022-12-29 | 46.47 | $46.10 | 15514 |
| 2022-12-28 | 46.54 | $45.95 | 45133 |
| 2022-12-27 | 46.65 | $46.03 | 24300 |
| 2022-12-23 | 46.76 | $46.35 | 22234 |
| 2022-12-22 | 46.82 | $46.50 | 14549 |
| 2022-12-21 | 46.85 | $46.49 | 30831 |
| 2022-12-20 | 46.89 | $46.35 | 32100 |
| 2022-12-19 | 46.96 | $46.59 | 15802 |
| 2022-12-16 | 47.00 | $46.81 | 17128 |
| 2022-12-15 | 46.99 | $46.91 | 15500 |
| 2022-12-14 | 46.95 | $47.05 | 14000 |
| 2022-12-13 | 46.88 | $46.96 | 17800 |
| 2022-12-12 | 46.81 | $46.68 | 12200 |
| 2022-12-09 | 46.78 | $46.70 | 18602 |
| 2022-12-08 | 46.74 | $46.92 | 20700 |
| 2022-12-07 | 46.65 | $46.99 | 25805 |
| 2022-12-06 | 46.53 | $46.64 | 20936 |
| 2022-12-05 | 46.46 | $46.55 | 13530 |
| 2022-12-02 | 46.40 | $46.85 | 27700 |
| 2022-12-01 | 46.25 | $46.75 | 27809 |
| 2022-11-30 | 46.11 | $46.34 | 26400 |
| 2022-11-29 | 46.03 | $46.12 | 88200 |
| 2022-11-28 | 45.97 | $46.16 | 38010 |
| 2022-11-25 | 45.90 | $46.31 | 8741 |
| 2022-11-23 | 45.79 | $46.28 | 16200 |
| 2022-11-22 | 45.66 | $46.05 | 26500 |
| 2022-11-21 | 45.56 | $45.83 | 18105 |
| 2022-11-18 | 45.48 | $45.83 | 17100 |
| 2022-11-17 | 45.40 | $45.89 | 12024 |
| 2022-11-16 | 45.29 | $46.05 | 22606 |
| 2022-11-15 | 45.12 | $45.85 | 9548 |
| 2022-11-14 | 44.97 | $45.49 | 10233 |
| 2022-11-11 | 44.88 | $45.69 | 14400 |
| 2022-11-10 | 44.73 | $45.94 | 46300 |
| 2022-11-09 | 44.50 | $44.70 | 23910 |
| 2022-11-08 | 44.50 | $44.73 | 20217 |
| 2022-11-07 | 44.50 | $44.59 | 20800 |
| 2022-11-04 | 44.52 | $44.69 | 20800 |
| 2022-11-03 | 44.54 | $44.61 | 9022 |
| 2022-11-02 | 44.57 | $44.65 | 32548 |
| 2022-11-01 | 44.60 | $44.84 | 11208 |
| 2022-10-31 | 44.61 | $44.82 | 42300 |
| 2022-10-28 | 44.61 | $45.08 | 7215 |
| 2022-10-27 | 44.57 | $45.11 | 19900 |
| 2022-10-26 | 44.52 | $44.95 | 16400 |
| 2022-10-25 | 44.50 | $44.84 | 19919 |
| 2022-10-24 | 44.50 | $44.53 | 10900 |
| 2022-10-21 | 44.56 | $44.57 | 56348 |
| 2022-10-20 | 44.64 | $44.42 | 24242 |
| 2022-10-19 | 44.76 | $44.65 | 20300 |
| 2022-10-18 | 44.86 | $45.03 | 17500 |
| 2022-10-17 | 44.90 | $44.92 | 18812 |
| 2022-10-14 | 44.97 | $44.80 | 7741 |
| 2022-10-13 | 45.08 | $45.08 | 23835 |
| 2022-10-12 | 45.15 | $45.14 | 9900 |
| 2022-10-11 | 45.22 | $45.09 | 16200 |
| 2022-10-10 | 45.32 | $45.12 | 30300 |
| 2022-10-07 | 45.44 | $45.30 | 12900 |
| 2022-10-06 | 45.53 | $45.59 | 18423 |
| 2022-10-05 | 45.59 | $45.73 | 23113 |
| 2022-10-04 | 45.63 | $46.02 | 24600 |
| 2022-10-03 | 45.62 | $45.83 | 11349 |
| 2022-09-30 | 45.65 | $45.57 | 41902 |
| 2022-09-29 | 45.74 | $45.59 | 12000 |
| 2022-09-28 | 45.85 | $45.78 | 26432 |
| 2022-09-27 | 45.93 | $45.19 | 13209 |
| 2022-09-26 | 46.16 | $45.54 | 20100 |
| 2022-09-23 | 46.36 | $46.06 | 12000 |
| 2022-09-22 | 46.48 | $46.13 | 10800 |
| 2022-09-21 | 46.61 | $46.47 | 9629 |
| 2022-09-20 | 46.69 | $46.45 | 9747 |
| 2022-09-19 | 46.79 | $46.73 | 10600 |
| 2022-09-16 | 46.85 | $46.73 | 11500 |
| 2022-09-15 | 46.92 | $46.76 | 9500 |
| 2022-09-14 | 47.00 | $46.87 | 5821 |
| 2022-09-13 | 47.07 | $46.79 | 7300 |
| 2022-09-12 | 47.17 | $47.09 | 15800 |
| 2022-09-09 | 47.23 | $47.13 | 6600 |
| 2022-09-08 | 47.28 | $47.14 | 10333 |
| 2022-09-07 | 47.35 | $47.23 | 11148 |
| 2022-09-06 | 47.41 | $46.85 | 14102 |
| 2022-09-02 | 47.56 | $47.23 | 22435 |
| 2022-09-01 | 47.66 | $47.13 | 18100 |
| 2022-08-31 | 47.80 | $47.42 | 9925 |
| 2022-08-30 | 47.89 | $47.61 | 6400 |
| 2022-08-29 | 47.97 | $47.61 | 13300 |
| 2022-08-26 | 48.05 | $47.99 | 19200 |
| 2022-08-25 | 48.07 | $47.99 | 35147 |
| 2022-08-24 | 48.09 | $47.71 | 11600 |
| 2022-08-23 | 48.18 | $47.81 | 6408 |
| 2022-08-22 | 48.26 | $47.74 | 13200 |
| 2022-08-19 | 48.36 | $47.95 | 12700 |
| 2022-08-18 | 48.44 | $48.23 | 161000 |
| 2022-08-17 | 48.47 | $48.17 | 8000 |
| 2022-08-16 | 48.51 | $48.44 | 16500 |
| 2022-08-15 | 48.51 | $48.53 | 11500 |
| 2022-08-12 | 48.48 | $48.44 | 10446 |
| 2022-08-11 | 48.47 | $48.27 | 23031 |
| 2022-08-10 | 48.50 | $48.51 | 106801 |
| 2022-08-09 | 48.47 | $48.27 | 20641 |
| 2022-08-08 | 48.49 | $48.38 | 22541 |
| 2022-08-05 | 48.49 | $48.25 | 25300 |
| 2022-08-04 | 48.51 | $48.68 | 13700 |
| 2022-08-03 | 48.45 | $48.54 | 15000 |
| 2022-08-02 | 48.40 | $48.30 | 20935 |
| 2022-08-01 | 48.40 | $48.73 | 30100 |
| 2022-07-29 | 48.30 | $48.91 | 107212 |
| 2022-07-28 | 48.15 | $48.70 | 13135 |
| 2022-07-27 | 48.02 | $48.44 | 80918 |
| 2022-07-26 | 47.92 | $48.28 | 72205 |
| 2022-07-25 | 47.84 | $48.16 | 16424 |
| 2022-07-22 | 47.77 | $48.31 | 6500 |
| 2022-07-21 | 47.66 | $48.00 | 13800 |
| 2022-07-20 | 47.60 | $47.63 | 19925 |
| 2022-07-19 | 47.60 | $47.65 | 6600 |
| 2022-07-18 | 47.60 | $47.65 | 9218 |
| 2022-07-15 | 47.61 | $47.83 | 11033 |
| 2022-07-14 | 47.57 | $47.62 | 32300 |
| 2022-07-13 | 47.58 | $47.78 | 9507 |
| 2022-07-12 | 47.55 | $47.71 | 10900 |
| 2022-07-11 | 47.53 | $47.56 | 10800 |
| 2022-07-08 | 47.55 | $47.65 | 53229 |
| 2022-07-07 | 47.55 | $47.66 | 17542 |
| 2022-07-06 | 47.54 | $47.81 | 14003 |
| 2022-07-05 | 47.51 | $48.00 | 17509 |
| 2022-07-01 | 47.43 | $48.03 | 8849 |
| 2022-06-30 | 47.33 | $47.76 | 15534 |
| 2022-06-29 | 47.28 | $47.47 | 10002 |
| 2022-06-28 | 47.29 | $47.24 | 20906 |
| 2022-06-27 | 47.34 | $47.38 | 49808 |
| 2022-06-24 | 47.37 | $47.67 | 13745 |
| 2022-06-23 | 47.36 | $47.68 | 34333 |
| 2022-06-22 | 47.33 | $47.44 | 6520 |
| 2022-06-21 | 47.36 | $47.14 | 42700 |
| 2022-06-17 | 47.46 | $47.44 | 34400 |
| 2022-06-16 | 47.52 | $47.32 | 25100 |
| 2022-06-15 | 47.61 | $47.33 | 52413 |
| 2022-06-14 | 47.72 | $46.75 | 20500 |
| 2022-06-13 | 47.96 | $47.08 | 12049 |
| 2022-06-10 | 48.18 | $47.70 | 20748 |
| 2022-06-09 | 48.31 | $48.10 | 10040 |
| 2022-06-08 | 48.37 | $48.26 | 33415 |
| 2022-06-07 | 48.41 | $48.37 | 13838 |
| 2022-06-06 | 48.43 | $48.23 | 7414 |
| 2022-06-03 | 48.49 | $48.48 | 28310 |
| 2022-06-02 | 48.50 | $48.54 | 23300 |
| 2022-06-01 | 48.51 | $48.53 | 27525 |
| 2022-05-31 | 48.52 | $48.80 | 37000 |
| 2022-05-27 | 48.47 | $49.09 | 26300 |
| 2022-05-26 | 48.35 | $48.94 | 22102 |
| 2022-05-25 | 48.25 | $48.95 | 12800 |
| 2022-05-24 | 48.14 | $48.74 | 13735 |
| 2022-05-23 | 48.05 | $48.40 | 29145 |
| 2022-05-20 | 48.02 | $48.54 | 21540 |
| 2022-05-19 | 47.95 | $48.25 | 24919 |
| 2022-05-18 | 47.94 | $48.11 | 36000 |
| 2022-05-17 | 47.96 | $48.04 | 35849 |
| 2022-05-16 | 48.01 | $48.34 | 10900 |
| 2022-05-13 | 48.00 | $48.27 | 16818 |
| 2022-05-12 | 48.00 | $48.46 | 34600 |
| 2022-05-11 | 47.97 | $48.35 | 5919 |
| 2022-05-10 | 47.96 | $48.19 | 772941 |
| 2022-05-09 | 47.99 | $47.95 | 15100 |
| 2022-05-06 | 48.08 | $47.84 | 27006 |
| 2022-05-05 | 48.21 | $48.12 | 13321 |
| 2022-05-04 | 48.30 | $48.58 | 13400 |
| 2022-05-03 | 48.31 | $48.15 | 28829 |
| 2022-05-02 | 48.42 | $48.05 | 39900 |
| 2022-04-29 | 48.58 | $48.47 | 17100 |
| 2022-04-28 | 48.67 | $48.81 | 15100 |
| 2022-04-27 | 48.71 | $48.87 | 28036 |
| 2022-04-26 | 48.75 | $48.98 | 19200 |
| 2022-04-25 | 48.78 | $49.01 | 22100 |
| 2022-04-22 | 48.80 | $48.66 | 12305 |
| 2022-04-21 | 48.91 | $48.70 | 10400 |
| 2022-04-20 | 49.03 | $49.01 | 27731 |
| 2022-04-19 | 49.11 | $48.70 | 16615 |
| 2022-04-18 | 49.27 | $49.09 | 34100 |
| 2022-04-14 | 49.38 | $49.25 | 13637 |
| 2022-04-13 | 49.48 | $49.59 | 26613 |
| 2022-04-12 | 49.52 | $49.44 | 13600 |
| 2022-04-11 | 49.60 | $49.25 | 13630 |
| 2022-04-08 | 49.74 | $49.53 | 17436 |
| 2022-04-07 | 49.85 | $49.79 | 95700 |
| 2022-04-06 | 49.92 | $49.79 | 17400 |
| 2022-04-05 | 50.01 | $49.95 | 24100 |
| 2022-04-04 | 50.08 | $50.46 | 14844 |
| 2022-04-01 | 50.05 | $50.38 | 17100 |
| 2022-03-31 | 50.05 | $50.59 | 24205 |
| 2022-03-30 | 50.00 | $50.43 | 22519 |
| 2022-03-29 | 49.98 | $50.25 | 46300 |
| 2022-03-28 | 50.00 | $50.03 | 33932 |
| 2022-03-25 | 50.07 | $49.90 | 18325 |
| 2022-03-24 | 50.18 | $50.26 | 43402 |
| 2022-03-23 | 50.25 | $50.30 | 10340 |
| 2022-03-22 | 50.31 | $50.10 | 31100 |
| 2022-03-21 | 50.44 | $50.29 | 20300 |
| 2022-03-18 | 50.55 | $50.85 | 38600 |
| 2022-03-17 | 50.56 | $50.67 | 43600 |
| 2022-03-16 | 50.61 | $50.50 | 30200 |
| 2022-03-15 | 50.71 | $50.36 | 18035 |
| 2022-03-14 | 50.87 | $50.31 | 21414 |
| 2022-03-11 | 51.06 | $50.80 | 13604 |
| 2022-03-10 | 51.18 | $50.84 | 148000 |
| 2022-03-09 | 51.32 | $51.13 | 35534 |
| 2022-03-08 | 51.42 | $51.16 | 29800 |
| 2022-03-07 | 51.53 | $51.41 | 17300 |
| 2022-03-04 | 51.62 | $51.68 | 18100 |
| 2022-03-03 | 51.66 | $51.49 | 17800 |
| 2022-03-02 | 51.75 | $51.90 | 20900 |
| 2022-03-01 | 51.78 | $52.55 | 21700 |
| 2022-02-28 | 51.67 | $52.12 | 24030 |
| 2022-02-25 | 51.64 | $51.75 | 12230 |
| 2022-02-24 | 51.68 | $51.90 | 19800 |
| 2022-02-23 | 51.71 | $51.76 | 10100 |
| 2022-02-22 | 51.77 | $51.86 | 19300 |
| 2022-02-18 | 51.83 | $52.12 | 12200 |
| 2022-02-17 | 51.84 | $51.99 | 19100 |
| 2022-02-16 | 51.88 | $51.87 | 13400 |
| 2022-02-15 | 51.97 | $51.62 | 8000 |
| 2022-02-14 | 52.12 | $51.84 | 21900 |
| 2022-02-11 | 52.25 | $52.16 | 66800 |
| 2022-02-10 | 52.34 | $51.81 | 34520 |
| 2022-02-09 | 52.53 | $52.27 | 23300 |
| 2022-02-08 | 52.65 | $52.19 | 16426 |
| 2022-02-07 | 52.81 | $52.31 | 33247 |
| 2022-02-04 | 52.97 | $52.47 | 11431 |
| 2022-02-03 | 53.13 | $52.78 | 13000 |
| 2022-02-02 | 53.25 | $53.23 | 27300 |
| 2022-02-01 | 53.29 | $53.26 | 14200 |
| 2022-01-31 | 53.34 | $53.27 | 16000 |
| 2022-01-28 | 53.40 | $53.50 | 9818 |
| 2022-01-27 | 53.42 | $53.56 | 10748 |
| 2022-01-26 | 53.44 | $53.39 | 11000 |
| 2022-01-25 | 53.49 | $53.56 | 19900 |
| 2022-01-24 | 53.52 | $53.75 | 26600 |
| 2022-01-21 | 53.51 | $53.69 | 14534 |
| 2022-01-20 | 53.52 | $53.57 | 14500 |
| 2022-01-19 | 53.56 | $53.42 | 37410 |
| 2022-01-18 | 53.64 | $53.38 | 18300 |
| 2022-01-14 | 53.75 | $53.70 | 23100 |
| 2022-01-13 | 53.80 | $53.97 | 26840 |
| 2022-01-12 | 53.81 | $53.81 | 35833 |
| 2022-01-11 | 53.85 | $53.70 | 7000 |
| 2022-01-10 | 53.93 | $53.74 | 16100 |
| 2022-01-07 | 54.02 | $53.78 | 11320 |
| 2022-01-06 | 54.11 | $53.87 | 23220 |
| 2022-01-05 | 54.20 | $53.88 | 22000 |
| 2022-01-04 | 54.30 | $54.04 | 43000 |
| 2022-01-03 | 54.39 | $53.93 | 71531 |
| 2021-12-31 | 54.52 | $54.26 | 20504 |
| 2021-12-30 | 54.60 | $54.26 | 27800 |
| 2021-12-29 | 54.69 | $54.20 | 116835 |
| 2021-12-28 | 54.82 | $54.48 | 17704 |
| 2021-12-27 | 54.90 | $54.51 | 22500 |
| 2021-12-23 | 54.99 | $54.51 | 21100 |
| 2021-12-22 | 55.10 | $54.72 | 152500 |
| 2021-12-21 | 55.18 | $54.84 | 33500 |
| 2021-12-20 | 55.24 | $54.96 | 14332 |
| 2021-12-17 | 55.30 | $55.07 | 28014 |
| 2021-12-16 | 55.33 | $54.90 | 14728 |
| 2021-12-15 | 55.41 | $55.42 | 17035 |
| 2021-12-14 | 55.39 | $55.47 | 10329 |
| 2021-12-13 | 55.35 | $55.52 | 17415 |
| 2021-12-10 | 55.30 | $55.35 | 21900 |
| 2021-12-09 | 55.28 | $55.35 | 89000 |
| 2021-12-08 | 55.25 | $55.20 | 33541 |
| 2021-12-07 | 55.24 | $55.30 | 29303 |
| 2021-12-06 | 55.21 | $55.42 | 11200 |
| 2021-12-03 | 55.16 | $55.41 | 24800 |
| 2021-12-02 | 55.09 | $55.35 | 19600 |
| 2021-12-01 | 55.03 | $55.27 | 44238 |
| 2021-11-30 | 54.97 | $55.14 | 37300 |
| 2021-11-29 | 54.93 | $55.00 | 14718 |
| 2021-11-26 | 54.92 | $55.04 | 8237 |
| 2021-11-24 | 54.89 | $54.64 | 11238 |
| 2021-11-23 | 54.94 | $54.66 | 22400 |
| 2021-11-22 | 55.00 | $54.95 | 33121 |
| 2021-11-19 | 55.01 | $55.26 | 14800 |
| 2021-11-18 | 54.95 | $55.04 | 36800 |
| 2021-11-17 | 54.92 | $54.88 | 48200 |
| 2021-11-16 | 54.93 | $54.78 | 60221 |
| 2021-11-15 | 54.96 | $54.82 | 23304 |
| 2021-11-12 | 54.99 | $55.02 | 14300 |
| 2021-11-11 | 54.97 | $54.95 | 25600 |
| 2021-11-10 | 54.97 | $55.01 | 46100 |
| 2021-11-09 | 54.96 | $55.36 | 18119 |
| 2021-11-08 | 54.87 | $55.12 | 29200 |
| 2021-11-05 | 54.81 | $55.34 | 15400 |
| 2021-11-04 | 54.70 | $55.02 | 28408 |
| 2021-11-03 | 54.64 | $54.80 | 29500 |
| 2021-11-02 | 54.62 | $54.88 | 17521 |
| 2021-11-01 | 54.58 | $54.61 | 23123 |
| 2021-10-29 | 54.59 | $54.67 | 36400 |
| 2021-10-28 | 54.59 | $54.83 | 42600 |
| 2021-10-27 | 54.56 | $54.93 | 28200 |
| 2021-10-26 | 54.50 | $54.67 | 29524 |
| 2021-10-25 | 54.49 | $54.62 | 18317 |
| 2021-10-22 | 54.49 | $54.63 | 23644 |
| 2021-10-21 | 54.49 | $54.43 | 12217 |
| 2021-10-20 | 54.53 | $54.52 | 21418 |
| 2021-10-19 | 54.56 | $54.52 | 19733 |
| 2021-10-18 | 54.59 | $54.67 | 20800 |
| 2021-10-15 | 54.60 | $54.76 | 18900 |
| 2021-10-14 | 54.60 | $54.83 | 21736 |
| 2021-10-13 | 54.58 | $54.61 | 18000 |
| 2021-10-12 | 54.60 | $54.47 | 10441 |
| 2021-10-11 | 54.67 | $54.45 | 7100 |
| 2021-10-08 | 54.74 | $54.59 | 24100 |
| 2021-10-07 | 54.80 | $54.70 | 15936 |
| 2021-10-06 | 54.85 | $54.76 | 57940 |
| 2021-10-05 | 54.90 | $54.79 | 21000 |
| 2021-10-04 | 54.95 | $54.94 | 10901 |
| 2021-10-01 | 54.97 | $54.96 | 74200 |
| 2021-09-30 | 55.00 | $54.87 | 14940 |
| 2021-09-29 | 55.05 | $54.87 | 13920 |
| 2021-09-28 | 55.11 | $54.85 | 27500 |
| 2021-09-27 | 55.19 | $55.00 | 19600 |
| 2021-09-24 | 55.25 | $55.01 | 7301 |
| 2021-09-23 | 55.31 | $55.13 | 12101 |
| 2021-09-22 | 55.36 | $55.40 | 13900 |
| 2021-09-21 | 55.37 | $55.39 | 13723 |
| 2021-09-20 | 55.37 | $55.38 | 43234 |
| 2021-09-17 | 55.38 | $55.23 | 19200 |
| 2021-09-16 | 55.43 | $55.28 | 19730 |
| 2021-09-15 | 55.47 | $55.41 | 13400 |
| 2021-09-14 | 55.49 | $55.49 | 7214 |
| 2021-09-13 | 55.49 | $55.41 | 17600 |
| 2021-09-10 | 55.52 | $55.41 | 19403 |
| 2021-09-09 | 55.55 | $55.55 | 11900 |
| 2021-09-08 | 55.56 | $55.34 | 11600 |
| 2021-09-07 | 55.61 | $55.26 | 26731 |
| 2021-09-03 | 55.68 | $55.45 | 14800 |
| 2021-09-02 | 55.73 | $55.57 | 18202 |
| 2021-09-01 | 55.76 | $55.57 | 70517 |
| 2021-08-31 | 55.80 | $55.54 | 20000 |
| 2021-08-30 | 55.84 | $55.77 | 17007 |
| 2021-08-27 | 55.85 | $55.65 | 18600 |
| 2021-08-26 | 55.88 | $55.59 | 17645 |
| 2021-08-25 | 55.93 | $55.63 | 21600 |
| 2021-08-24 | 55.97 | $55.85 | 45200 |
| 2021-08-23 | 55.98 | $55.90 | 31229 |
| 2021-08-20 | 55.97 | $55.95 | 48516 |
| 2021-08-19 | 55.96 | $55.93 | 9200 |
| 2021-08-18 | 55.94 | $55.85 | 20306 |
| 2021-08-17 | 55.94 | $55.80 | 13504 |
| 2021-08-16 | 55.94 | $55.87 | 18746 |
| 2021-08-13 | 55.93 | $55.82 | 8409 |
| 2021-08-12 | 55.93 | $55.78 | 11524 |
| 2021-08-11 | 55.94 | $55.78 | 21726 |
| 2021-08-10 | 55.94 | $55.79 | 12700 |
| 2021-08-09 | 55.94 | $55.77 | 30300 |
| 2021-08-06 | 55.94 | $55.76 | 8900 |
| 2021-08-05 | 55.95 | $56.03 | 40100 |
| 2021-08-04 | 55.90 | $55.99 | 9008 |
| 2021-08-03 | 55.84 | $55.95 | 10100 |
| 2021-08-02 | 55.79 | $55.89 | 10424 |
| 2021-07-30 | 55.73 | $55.76 | 22043 |
| 2021-07-29 | 55.69 | $55.74 | 8240 |
| 2021-07-28 | 55.65 | $55.75 | 11600 |
| 2021-07-27 | 55.60 | $55.72 | 5500 |
| 2021-07-26 | 55.55 | $55.64 | 15722 |
| 2021-07-23 | 55.50 | $55.64 | 9100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.05
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.30
Average
48.04
Maximum
56.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 47.05 | $47.00 | 23876 |
| 2026-07-20 | 47.09 | $47.08 | 22701 |
| 2026-07-17 | 47.11 | $47.16 | 14500 |
| 2026-07-16 | 47.11 | $47.13 | 30627 |
| 2026-07-15 | 47.13 | $47.17 | 24118 |
| 2026-07-14 | 47.14 | $47.07 | 35414 |
| 2026-07-13 | 47.18 | $47.09 | 29305 |
| 2026-07-10 | 47.22 | $47.15 | 33362 |
| 2026-07-09 | 47.26 | $47.18 | 18700 |
| 2026-07-08 | 47.30 | $47.11 | 25910 |
| 2026-07-07 | 47.37 | $47.19 | 35500 |
| 2026-07-06 | 47.43 | $47.35 | 22300 |
| 2026-07-02 | 47.45 | $47.33 | 25341 |
| 2026-07-01 | 47.48 | $47.26 | 22941 |
| 2026-06-30 | 47.54 | $47.47 | 23181 |
| 2026-06-29 | 47.55 | $47.63 | 17900 |
| 2026-06-26 | 47.50 | $47.55 | 21900 |
| 2026-06-25 | 47.47 | $47.53 | 24405 |
| 2026-06-24 | 47.44 | $47.53 | 27700 |
| 2026-06-23 | 47.40 | $47.40 | 29400 |
| 2026-06-22 | 47.40 | $47.37 | 114700 |
| 2026-06-18 | 47.40 | $47.44 | 30102 |
| 2026-06-17 | 47.38 | $47.38 | 180200 |
| 2026-06-16 | 47.37 | $47.46 | 27521 |
| 2026-06-15 | 47.34 | $47.42 | 26700 |
| 2026-06-12 | 47.31 | $47.41 | 17126 |
| 2026-06-11 | 47.28 | $47.43 | 33441 |
| 2026-06-10 | 47.24 | $47.19 | 40026 |
| 2026-06-09 | 47.26 | $47.26 | 18624 |
| 2026-06-08 | 47.27 | $47.16 | 54034 |
| 2026-06-05 | 47.32 | $47.18 | 27500 |
| 2026-06-04 | 47.37 | $47.36 | 35741 |
| 2026-06-03 | 47.37 | $47.30 | 20792 |
| 2026-06-02 | 47.39 | $47.39 | 26233 |
| 2026-06-01 | 47.38 | $47.34 | 30800 |
| 2026-05-29 | 47.40 | $47.56 | 27900 |
| 2026-05-28 | 47.34 | $47.55 | 71520 |
| 2026-05-27 | 47.28 | $47.46 | 11900 |
| 2026-05-26 | 47.23 | $47.41 | 26441 |
| 2026-05-22 | 47.19 | $47.31 | 16100 |
| 2026-05-21 | 47.17 | $47.27 | 20100 |
| 2026-05-20 | 47.17 | $47.22 | 24100 |
| 2026-05-19 | 47.18 | $47.00 | 23327 |
| 2026-05-18 | 47.26 | $47.13 | 17745 |
| 2026-05-15 | 47.33 | $47.17 | 21116 |
| 2026-05-14 | 47.39 | $47.37 | 24000 |
| 2026-05-13 | 47.41 | $47.36 | 20100 |
| 2026-05-12 | 47.44 | $47.35 | 31100 |
| 2026-05-11 | 47.48 | $47.45 | 29312 |
| 2026-05-08 | 47.49 | $47.55 | 22800 |
| 2026-05-07 | 47.48 | $47.41 | 22400 |
| 2026-05-06 | 47.50 | $47.55 | 27319 |
| 2026-05-05 | 47.49 | $47.40 | 27728 |
| 2026-05-04 | 47.53 | $47.32 | 102700 |
| 2026-05-01 | 47.60 | $47.42 | 18712 |
| 2026-04-30 | 47.65 | $47.52 | 23349 |
| 2026-04-29 | 47.68 | $47.45 | 29223 |
| 2026-04-28 | 47.74 | $47.62 | 12304 |
| 2026-04-27 | 47.76 | $47.66 | 17242 |
| 2026-04-24 | 47.76 | $47.71 | 16600 |
| 2026-04-23 | 47.75 | $47.67 | 12108 |
| 2026-04-22 | 47.75 | $47.73 | 15603 |
| 2026-04-21 | 47.73 | $47.68 | 36100 |
| 2026-04-20 | 47.72 | $47.80 | 24300 |
| 2026-04-17 | 47.67 | $47.80 | 18600 |
| 2026-04-16 | 47.60 | $47.63 | 21010 |
| 2026-04-15 | 47.57 | $47.68 | 29500 |
| 2026-04-14 | 47.52 | $47.72 | 32400 |
| 2026-04-13 | 47.45 | $47.63 | 47916 |
| 2026-04-10 | 47.39 | $47.54 | 20500 |
| 2026-04-09 | 47.34 | $47.60 | 64829 |
| 2026-04-08 | 47.27 | $47.51 | 15943 |
| 2026-04-07 | 47.22 | $47.38 | 13317 |
| 2026-04-06 | 47.19 | $47.31 | 22049 |
| 2026-04-02 | 47.18 | $47.37 | 11964 |
| 2026-04-01 | 47.16 | $47.27 | 18507 |
| 2026-03-31 | 47.16 | $47.47 | 15269 |
| 2026-03-30 | 47.11 | $47.23 | 44574 |
| 2026-03-27 | 47.13 | $47.14 | 32100 |
| 2026-03-26 | 47.18 | $47.19 | 54143 |
| 2026-03-25 | 47.23 | $47.37 | 20047 |
| 2026-03-24 | 47.24 | $47.26 | 25737 |
| 2026-03-23 | 47.29 | $47.41 | 119134 |
| 2026-03-20 | 47.30 | $47.16 | 53902 |
| 2026-03-19 | 47.41 | $47.46 | 238100 |
| 2026-03-18 | 47.44 | $47.44 | 31443 |
| 2026-03-17 | 47.50 | $47.59 | 21310 |
| 2026-03-16 | 47.52 | $47.49 | 14401 |
| 2026-03-13 | 47.58 | $47.34 | 35918 |
| 2026-03-12 | 47.70 | $47.44 | 18304 |
| 2026-03-11 | 47.83 | $47.62 | 17500 |
| 2026-03-10 | 47.92 | $47.79 | 13022 |
| 2026-03-09 | 47.98 | $47.92 | 18405 |
| 2026-03-06 | 48.02 | $47.80 | 19000 |
| 2026-03-05 | 48.10 | $47.89 | 17320 |
| 2026-03-04 | 48.18 | $47.98 | 16300 |
| 2026-03-03 | 48.24 | $48.00 | 17855 |
| 2026-03-02 | 48.31 | $48.04 | 16100 |
| 2026-02-27 | 48.37 | $48.38 | 11444 |
| 2026-02-26 | 48.35 | $48.33 | 32740 |
| 2026-02-25 | 48.33 | $48.28 | 14018 |
| 2026-02-24 | 48.32 | $48.30 | 18235 |
| 2026-02-23 | 48.30 | $48.31 | 19300 |
| 2026-02-20 | 48.27 | $48.29 | 14748 |
| 2026-02-19 | 48.24 | $48.27 | 12817 |
| 2026-02-18 | 48.21 | $48.25 | 21412 |
| 2026-02-17 | 48.17 | $48.30 | 23746 |
| 2026-02-13 | 48.11 | $48.27 | 16714 |
| 2026-02-12 | 48.05 | $48.16 | 16000 |
| 2026-02-11 | 48.01 | $48.03 | 13233 |
| 2026-02-10 | 48.00 | $48.09 | 19701 |
| 2026-02-09 | 47.97 | $48.03 | 38102 |
| 2026-02-06 | 47.95 | $48.01 | 47700 |
| 2026-02-05 | 47.93 | $47.99 | 28200 |
| 2026-02-04 | 47.92 | $47.84 | 39019 |
| 2026-02-03 | 47.95 | $47.82 | 39343 |
| 2026-02-02 | 48.00 | $47.83 | 24500 |
| 2026-01-30 | 48.05 | $48.06 | 25918 |
| 2026-01-29 | 48.04 | $48.04 | 21835 |
| 2026-01-28 | 48.03 | $48.02 | 14704 |
| 2026-01-27 | 48.03 | $48.04 | 18100 |
| 2026-01-26 | 48.02 | $48.06 | 20240 |
| 2026-01-23 | 48.00 | $48.05 | 20340 |
| 2026-01-22 | 47.99 | $47.99 | 19000 |
| 2026-01-21 | 47.98 | $47.99 | 23735 |
| 2026-01-20 | 47.98 | $47.87 | 29800 |
| 2026-01-16 | 48.01 | $47.99 | 41000 |
| 2026-01-15 | 48.02 | $48.06 | 22900 |
| 2026-01-14 | 48.00 | $48.07 | 54800 |
| 2026-01-13 | 47.97 | $48.00 | 21512 |
| 2026-01-12 | 47.96 | $47.97 | 43800 |
| 2026-01-09 | 47.96 | $48.02 | 21400 |
| 2026-01-08 | 47.94 | $47.92 | 21637 |
| 2026-01-07 | 47.95 | $47.99 | 18711 |
| 2026-01-06 | 47.94 | $47.97 | 28500 |
| 2026-01-05 | 47.94 | $47.97 | 19200 |
| 2026-01-02 | 47.93 | $47.90 | 18549 |
| 2025-12-31 | 47.95 | $47.94 | 19900 |
| 2025-12-30 | 47.95 | $48.01 | 19700 |
| 2025-12-29 | 47.94 | $48.02 | 18000 |
| 2025-12-26 | 47.92 | $47.99 | 20130 |
| 2025-12-24 | 47.91 | $47.96 | 19224 |
| 2025-12-23 | 47.90 | $47.87 | 25300 |
| 2025-12-22 | 47.93 | $47.86 | 61635 |
| 2025-12-19 | 47.96 | $47.84 | 16900 |
| 2025-12-18 | 48.00 | $48.11 | 31114 |
| 2025-12-17 | 47.98 | $47.99 | 21023 |
| 2025-12-16 | 47.98 | $48.04 | 15917 |
| 2025-12-15 | 47.97 | $47.98 | 17610 |
| 2025-12-12 | 47.97 | $47.96 | 31213 |
| 2025-12-11 | 47.99 | $48.02 | 28300 |
| 2025-12-10 | 47.99 | $48.03 | 16000 |
| 2025-12-09 | 47.99 | $47.92 | 17800 |
| 2025-12-08 | 48.02 | $47.93 | 26346 |
| 2025-12-05 | 48.06 | $48.01 | 21006 |
| 2025-12-04 | 48.08 | $48.04 | 48613 |
| 2025-12-03 | 48.10 | $48.08 | 18800 |
| 2025-12-02 | 48.10 | $48.02 | 15301 |
| 2025-12-01 | 48.13 | $47.98 | 14800 |
| 2025-11-28 | 48.18 | $48.29 | 5900 |
| 2025-11-26 | 48.14 | $48.32 | 15400 |
| 2025-11-25 | 48.08 | $48.28 | 16800 |
| 2025-11-24 | 48.02 | $48.19 | 13700 |
| 2025-11-21 | 47.97 | $48.12 | 13100 |
| 2025-11-20 | 47.94 | $48.02 | 19200 |
| 2025-11-19 | 47.94 | $47.99 | 12501 |
| 2025-11-18 | 47.95 | $47.99 | 21748 |
| 2025-11-17 | 47.96 | $47.97 | 23048 |
| 2025-11-14 | 47.98 | $47.95 | 24200 |
| 2025-11-13 | 48.01 | $48.01 | 20000 |
| 2025-11-12 | 48.04 | $48.11 | 21545 |
| 2025-11-11 | 48.03 | $48.12 | 15729 |
| 2025-11-10 | 48.03 | $48.03 | 22655 |
| 2025-11-07 | 48.05 | $47.98 | 25100 |
| 2025-11-06 | 48.10 | $48.06 | 18505 |
| 2025-11-05 | 48.13 | $47.92 | 20900 |
| 2025-11-04 | 48.21 | $48.00 | 23207 |
| 2025-11-03 | 48.28 | $48.00 | 18621 |
| 2025-10-31 | 48.38 | $48.21 | 13941 |
| 2025-10-30 | 48.42 | $48.26 | 17500 |
| 2025-10-29 | 48.46 | $48.30 | 15149 |
| 2025-10-28 | 48.49 | $48.49 | 20904 |
| 2025-10-27 | 48.46 | $48.50 | 16842 |
| 2025-10-24 | 48.43 | $48.46 | 12507 |
| 2025-10-23 | 48.40 | $48.40 | 8504 |
| 2025-10-22 | 48.38 | $48.44 | 19929 |
| 2025-10-21 | 48.34 | $48.44 | 14907 |
| 2025-10-20 | 48.29 | $48.42 | 17000 |
| 2025-10-17 | 48.23 | $48.34 | 14637 |
| 2025-10-16 | 48.19 | $48.36 | 22228 |
| 2025-10-15 | 48.12 | $48.23 | 16400 |
| 2025-10-14 | 48.09 | $48.21 | 18400 |
| 2025-10-13 | 48.06 | $48.16 | 22800 |
| 2025-10-10 | 48.03 | $48.08 | 25600 |
| 2025-10-09 | 48.03 | $47.99 | 21700 |
| 2025-10-08 | 48.05 | $48.04 | 17800 |
| 2025-10-07 | 48.06 | $48.04 | 30600 |
| 2025-10-06 | 48.08 | $47.98 | 27743 |
| 2025-10-03 | 48.11 | $48.08 | 11900 |
| 2025-10-02 | 48.13 | $48.09 | 18300 |
| 2025-10-01 | 48.14 | $48.05 | 16436 |
| 2025-09-30 | 48.16 | $48.13 | 69500 |
| 2025-09-29 | 48.17 | $48.14 | 27043 |
| 2025-09-26 | 48.17 | $48.06 | 36308 |
| 2025-09-25 | 48.20 | $48.04 | 24756 |
| 2025-09-24 | 48.24 | $48.09 | 27997 |
| 2025-09-23 | 48.27 | $48.17 | 39822 |
| 2025-09-22 | 48.28 | $48.15 | 29900 |
| 2025-09-19 | 48.29 | $48.22 | 30700 |
| 2025-09-18 | 48.29 | $48.18 | 47000 |
| 2025-09-17 | 48.29 | $48.23 | 33832 |
| 2025-09-16 | 48.27 | $48.30 | 34000 |
| 2025-09-15 | 48.23 | $48.28 | 37000 |
| 2025-09-12 | 48.18 | $48.21 | 25751 |
| 2025-09-11 | 48.14 | $48.23 | 33141 |
| 2025-09-10 | 48.08 | $48.18 | 23335 |
| 2025-09-09 | 48.02 | $48.09 | 44836 |
| 2025-09-08 | 47.97 | $48.13 | 25900 |
| 2025-09-05 | 47.90 | $48.07 | 28666 |
| 2025-09-04 | 47.83 | $47.89 | 58300 |
| 2025-09-03 | 47.81 | $47.74 | 23500 |
| 2025-09-02 | 47.82 | $47.63 | 43300 |
| 2025-08-29 | 47.87 | $47.84 | 57900 |
| 2025-08-28 | 47.87 | $47.88 | 129813 |
| 2025-08-27 | 47.84 | $47.92 | 38504 |
| 2025-08-26 | 47.80 | $47.86 | 32083 |
| 2025-08-25 | 47.77 | $47.81 | 27500 |
| 2025-08-22 | 47.75 | $47.83 | 33100 |
| 2025-08-21 | 47.71 | $47.61 | 17600 |
| 2025-08-20 | 47.74 | $47.74 | 28516 |
| 2025-08-19 | 47.73 | $47.73 | 41500 |
| 2025-08-18 | 47.72 | $47.66 | 21003 |
| 2025-08-15 | 47.72 | $47.66 | 12000 |
| 2025-08-14 | 47.73 | $47.69 | 22810 |
| 2025-08-13 | 47.73 | $47.79 | 20151 |
| 2025-08-12 | 47.69 | $47.65 | 35346 |
| 2025-08-11 | 47.69 | $47.64 | 11400 |
| 2025-08-08 | 47.69 | $47.61 | 34317 |
| 2025-08-07 | 47.69 | $47.68 | 18855 |
| 2025-08-06 | 47.68 | $47.66 | 29735 |
| 2025-08-05 | 47.66 | $47.68 | 82903 |
| 2025-08-04 | 47.64 | $47.74 | 10606 |
| 2025-08-01 | 47.59 | $47.67 | 11931 |
| 2025-07-31 | 47.55 | $47.54 | 9728 |
| 2025-07-30 | 47.54 | $47.57 | 19939 |
| 2025-07-29 | 47.52 | $47.62 | 28132 |
| 2025-07-28 | 47.47 | $47.51 | 30335 |
| 2025-07-25 | 47.45 | $47.52 | 10700 |
| 2025-07-24 | 47.42 | $47.41 | 28007 |
| 2025-07-23 | 47.42 | $47.48 | 36619 |
| 2025-07-22 | 47.40 | $47.49 | 21100 |
| 2025-07-21 | 47.37 | $47.46 | 22536 |
| 2025-07-18 | 47.33 | $47.35 | 18132 |
| 2025-07-17 | 47.33 | $47.28 | 10900 |
| 2025-07-16 | 47.35 | $47.30 | 45607 |
| 2025-07-15 | 47.37 | $47.21 | 37844 |
| 2025-07-14 | 47.41 | $47.30 | 14500 |
| 2025-07-11 | 47.44 | $47.30 | 12736 |
| 2025-07-10 | 47.47 | $47.42 | 12600 |
| 2025-07-09 | 47.47 | $47.41 | 57738 |
| 2025-07-08 | 47.47 | $47.25 | 18000 |
| 2025-07-07 | 47.53 | $47.30 | 33200 |
| 2025-07-03 | 47.57 | $47.40 | 22900 |
| 2025-07-02 | 47.59 | $47.51 | 23600 |
| 2025-07-01 | 47.58 | $47.48 | 21000 |
| 2025-06-30 | 47.57 | $47.67 | 19335 |
| 2025-06-27 | 47.49 | $47.50 | 17820 |
| 2025-06-26 | 47.45 | $47.56 | 29125 |
| 2025-06-25 | 47.38 | $47.46 | 25300 |
| 2025-06-24 | 47.32 | $47.44 | 13247 |
| 2025-06-23 | 47.25 | $47.32 | 39609 |
| 2025-06-20 | 47.21 | $47.23 | 25900 |
| 2025-06-18 | 47.18 | $47.22 | 27800 |
| 2025-06-17 | 47.15 | $47.17 | 29016 |
| 2025-06-16 | 47.13 | $47.03 | 14100 |
| 2025-06-13 | 47.14 | $47.15 | 9600 |
| 2025-06-12 | 47.12 | $47.22 | 26300 |
| 2025-06-11 | 47.07 | $47.16 | 14500 |
| 2025-06-10 | 47.03 | $47.01 | 19500 |
| 2025-06-09 | 47.02 | $47.00 | 35400 |
| 2025-06-06 | 47.02 | $46.94 | 25900 |
| 2025-06-05 | 47.03 | $47.05 | 13723 |
| 2025-06-04 | 47.01 | $47.12 | 21000 |
| 2025-06-03 | 46.96 | $46.91 | 10300 |
| 2025-06-02 | 46.97 | $46.90 | 19303 |
| 2025-05-30 | 46.98 | $47.17 | 36200 |
| 2025-05-29 | 46.91 | $47.10 | 27400 |
| 2025-05-28 | 46.85 | $46.90 | 23724 |
| 2025-05-27 | 46.84 | $47.02 | 13800 |
| 2025-05-23 | 46.78 | $46.81 | 15000 |
| 2025-05-22 | 46.79 | $46.76 | 24100 |
| 2025-05-21 | 46.80 | $46.65 | 9433 |
| 2025-05-20 | 46.86 | $46.89 | 17200 |
| 2025-05-19 | 46.86 | $46.91 | 13500 |
| 2025-05-16 | 46.85 | $46.92 | 16206 |
| 2025-05-15 | 46.83 | $46.87 | 13727 |
| 2025-05-14 | 46.83 | $46.66 | 16100 |
| 2025-05-13 | 46.89 | $46.84 | 16322 |
| 2025-05-12 | 46.92 | $46.81 | 15700 |
| 2025-05-09 | 46.95 | $46.87 | 10029 |
| 2025-05-08 | 46.98 | $46.85 | 12635 |
| 2025-05-07 | 47.01 | $47.08 | 16300 |
| 2025-05-06 | 46.98 | $46.95 | 22045 |
| 2025-05-05 | 46.99 | $46.84 | 17400 |
| 2025-05-02 | 47.03 | $46.89 | 31700 |
| 2025-05-01 | 47.07 | $46.99 | 28141 |
| 2025-04-30 | 47.07 | $47.26 | 26720 |
| 2025-04-29 | 47.00 | $47.31 | 9932 |
| 2025-04-28 | 46.89 | $47.25 | 12305 |
| 2025-04-25 | 46.78 | $47.17 | 25009 |
| 2025-04-24 | 46.67 | $46.98 | 20833 |
| 2025-04-23 | 46.60 | $46.74 | 35200 |
| 2025-04-22 | 46.59 | $46.63 | 27835 |
| 2025-04-21 | 46.62 | $46.57 | 26727 |
| 2025-04-17 | 46.67 | $46.79 | 10300 |
| 2025-04-16 | 46.67 | $46.91 | 137400 |
| 2025-04-15 | 46.64 | $46.76 | 8541 |
| 2025-04-14 | 46.65 | $46.57 | 28601 |
| 2025-04-11 | 46.72 | $46.47 | 16800 |
| 2025-04-10 | 46.84 | $46.48 | 22845 |
| 2025-04-09 | 46.99 | $46.91 | 28000 |
| 2025-04-08 | 47.03 | $46.57 | 23900 |
| 2025-04-07 | 47.19 | $47.00 | 49346 |
| 2025-04-04 | 47.26 | $47.20 | 23631 |
| 2025-04-03 | 47.27 | $47.38 | 31800 |
| 2025-04-02 | 47.23 | $47.26 | 20830 |
| 2025-04-01 | 47.21 | $47.21 | 19844 |
| 2025-03-31 | 47.21 | $47.36 | 33700 |
| 2025-03-28 | 47.16 | $47.21 | 12800 |
| 2025-03-27 | 47.14 | $47.05 | 20325 |
| 2025-03-26 | 47.18 | $47.05 | 19144 |
| 2025-03-25 | 47.22 | $47.17 | 9534 |
| 2025-03-24 | 47.23 | $47.16 | 22109 |
| 2025-03-21 | 47.24 | $47.24 | 11600 |
| 2025-03-20 | 47.23 | $47.28 | 24833 |
| 2025-03-19 | 47.21 | $47.28 | 21222 |
| 2025-03-18 | 47.17 | $47.14 | 20426 |
| 2025-03-17 | 47.18 | $47.09 | 24800 |
| 2025-03-14 | 47.20 | $47.08 | 57900 |
| 2025-03-13 | 47.23 | $47.14 | 22300 |
| 2025-03-12 | 47.24 | $47.04 | 44117 |
| 2025-03-11 | 47.29 | $47.11 | 25600 |
| 2025-03-10 | 47.32 | $47.22 | 25500 |
| 2025-03-07 | 47.33 | $47.15 | 14400 |
| 2025-03-06 | 47.35 | $47.13 | 10604 |
| 2025-03-05 | 47.38 | $47.23 | 25100 |
| 2025-03-04 | 47.39 | $47.29 | 31300 |
| 2025-03-03 | 47.37 | $47.38 | 136157 |
| 2025-02-28 | 47.32 | $47.48 | 14300 |
| 2025-02-27 | 47.23 | $47.27 | 16400 |
| 2025-02-26 | 47.17 | $47.35 | 14607 |
| 2025-02-25 | 47.08 | $47.31 | 10648 |
| 2025-02-24 | 46.98 | $47.10 | 58200 |
| 2025-02-21 | 46.91 | $46.98 | 23416 |
| 2025-02-20 | 46.88 | $46.92 | 21800 |
| 2025-02-19 | 46.85 | $46.78 | 62743 |
| 2025-02-18 | 46.86 | $46.78 | 33600 |
| 2025-02-14 | 46.87 | $46.93 | 34700 |
| 2025-02-13 | 46.84 | $46.82 | 25539 |
| 2025-02-12 | 46.83 | $46.62 | 19500 |
| 2025-02-11 | 46.88 | $46.74 | 19038 |
| 2025-02-10 | 46.90 | $46.80 | 31714 |
| 2025-02-07 | 46.91 | $46.84 | 14941 |
| 2025-02-06 | 46.91 | $46.96 | 32015 |
| 2025-02-05 | 46.87 | $46.98 | 19710 |
| 2025-02-04 | 46.81 | $46.71 | 64400 |
| 2025-02-03 | 46.83 | $46.62 | 67200 |
| 2025-01-31 | 46.87 | $46.90 | 41000 |
| 2025-01-30 | 46.83 | $46.92 | 17400 |
| 2025-01-29 | 46.78 | $46.86 | 12229 |
| 2025-01-28 | 46.74 | $46.91 | 25324 |
| 2025-01-27 | 46.67 | $46.89 | 14100 |
| 2025-01-24 | 46.59 | $46.71 | 17217 |
| 2025-01-23 | 46.55 | $46.61 | 54500 |
| 2025-01-22 | 46.53 | $46.65 | 24000 |
| 2025-01-21 | 46.50 | $46.76 | 41300 |
| 2025-01-17 | 46.43 | $46.68 | 18213 |
| 2025-01-16 | 46.37 | $46.64 | 15000 |
| 2025-01-15 | 46.31 | $46.59 | 20100 |
| 2025-01-14 | 46.26 | $46.31 | 18905 |
| 2025-01-13 | 46.29 | $46.26 | 18100 |
| 2025-01-10 | 46.35 | $46.30 | 21500 |
| 2025-01-08 | 46.41 | $46.46 | 9305 |
| 2025-01-07 | 46.44 | $46.43 | 22200 |
| 2025-01-06 | 46.49 | $46.55 | 27300 |
| 2025-01-03 | 46.51 | $46.59 | 19830 |
| 2025-01-02 | 46.53 | $46.62 | 25429 |
| 2024-12-31 | 46.54 | $46.62 | 17048 |
| 2024-12-30 | 46.56 | $46.68 | 42345 |
| 2024-12-27 | 46.58 | $46.56 | 30400 |
| 2024-12-26 | 46.63 | $46.65 | 27330 |
| 2024-12-24 | 46.68 | $46.64 | 12800 |
| 2024-12-23 | 46.74 | $46.57 | 50310 |
| 2024-12-20 | 46.83 | $46.65 | 21100 |
| 2024-12-19 | 46.93 | $46.52 | 29600 |
| 2024-12-18 | 47.09 | $46.61 | 16344 |
| 2024-12-17 | 47.27 | $47.13 | 14112 |
| 2024-12-16 | 47.31 | $47.10 | 15608 |
| 2024-12-13 | 47.37 | $47.06 | 8110 |
| 2024-12-12 | 47.46 | $47.23 | 19246 |
| 2024-12-11 | 47.52 | $47.37 | 14024 |
| 2024-12-10 | 47.54 | $47.43 | 15500 |
| 2024-12-09 | 47.54 | $47.48 | 29217 |
| 2024-12-06 | 47.53 | $47.59 | 12920 |
| 2024-12-05 | 47.48 | $47.54 | 49000 |
| 2024-12-04 | 47.43 | $47.48 | 22600 |
| 2024-12-03 | 47.38 | $47.32 | 42700 |
| 2024-12-02 | 47.38 | $47.49 | 19400 |
| 2024-11-29 | 47.32 | $47.60 | 9528 |
| 2024-11-27 | 47.22 | $47.48 | 11437 |
| 2024-11-26 | 47.13 | $47.32 | 16643 |
| 2024-11-25 | 47.07 | $47.37 | 15400 |
| 2024-11-22 | 46.99 | $47.08 | 17300 |
| 2024-11-21 | 46.98 | $47.06 | 22608 |
| 2024-11-20 | 46.97 | $47.08 | 12019 |
| 2024-11-19 | 46.96 | $47.12 | 45500 |
| 2024-11-18 | 46.95 | $47.05 | 20300 |
| 2024-11-15 | 46.95 | $46.99 | 19900 |
| 2024-11-14 | 46.97 | $46.98 | 19836 |
| 2024-11-13 | 47.00 | $47.04 | 83843 |
| 2024-11-12 | 47.03 | $46.99 | 48644 |
| 2024-11-11 | 47.08 | $47.25 | 14141 |
| 2024-11-08 | 47.07 | $47.35 | 22200 |
| 2024-11-07 | 47.02 | $47.23 | 50102 |
| 2024-11-06 | 47.00 | $46.97 | 46241 |
| 2024-11-05 | 47.07 | $47.22 | 14809 |
| 2024-11-04 | 47.08 | $47.15 | 25900 |
| 2024-11-01 | 47.11 | $47.00 | 21526 |
| 2024-10-31 | 47.20 | $47.25 | 13600 |
| 2024-10-30 | 47.24 | $47.36 | 13900 |
| 2024-10-29 | 47.26 | $47.38 | 18916 |
| 2024-10-28 | 47.28 | $47.34 | 24600 |
| 2024-10-25 | 47.31 | $47.34 | 16813 |
| 2024-10-24 | 47.36 | $47.42 | 13100 |
| 2024-10-23 | 47.40 | $47.32 | 19400 |
| 2024-10-22 | 47.49 | $47.44 | 18400 |
| 2024-10-21 | 47.55 | $47.42 | 15926 |
| 2024-10-18 | 47.64 | $47.75 | 12700 |
| 2024-10-17 | 47.65 | $47.68 | 10329 |
| 2024-10-16 | 47.69 | $47.90 | 23900 |
| 2024-10-15 | 47.67 | $47.82 | 21446 |
| 2024-10-14 | 47.67 | $47.76 | 16630 |
| 2024-10-11 | 47.69 | $47.69 | 11906 |
| 2024-10-10 | 47.75 | $47.69 | 29648 |
| 2024-10-09 | 47.81 | $47.76 | 34900 |
| 2024-10-08 | 47.88 | $47.65 | 28635 |
| 2024-10-07 | 47.99 | $47.68 | 18242 |
| 2024-10-04 | 48.12 | $47.80 | 13032 |
| 2024-10-03 | 48.25 | $47.99 | 27524 |
| 2024-10-02 | 48.33 | $48.18 | 124502 |
| 2024-10-01 | 48.38 | $48.32 | 50600 |
| 2024-09-30 | 48.39 | $48.34 | 14935 |
| 2024-09-27 | 48.40 | $48.34 | 26035 |
| 2024-09-26 | 48.40 | $48.21 | 7408 |
| 2024-09-25 | 48.45 | $48.32 | 93100 |
| 2024-09-24 | 48.47 | $48.44 | 10812 |
| 2024-09-23 | 48.45 | $48.31 | 17001 |
| 2024-09-20 | 48.47 | $48.38 | 17400 |
| 2024-09-19 | 48.46 | $48.38 | 12123 |
| 2024-09-18 | 48.45 | $48.39 | 28400 |
| 2024-09-17 | 48.43 | $48.40 | 8200 |
| 2024-09-16 | 48.40 | $48.52 | 14017 |
| 2024-09-13 | 48.32 | $48.38 | 5942 |
| 2024-09-12 | 48.27 | $48.27 | 7400 |
| 2024-09-11 | 48.23 | $48.24 | 12800 |
| 2024-09-10 | 48.19 | $48.27 | 19200 |
| 2024-09-09 | 48.14 | $48.20 | 19028 |
| 2024-09-06 | 48.09 | $48.08 | 12008 |
| 2024-09-05 | 48.06 | $48.08 | 17338 |
| 2024-09-04 | 48.03 | $48.01 | 13504 |
| 2024-09-03 | 48.00 | $47.80 | 43603 |
| 2024-08-30 | 48.04 | $47.88 | 10349 |
| 2024-08-29 | 48.05 | $47.86 | 43510 |
| 2024-08-28 | 48.08 | $47.99 | 30312 |
| 2024-08-27 | 48.06 | $47.99 | 11100 |
| 2024-08-26 | 48.03 | $47.97 | 44900 |
| 2024-08-23 | 48.00 | $48.06 | 32809 |
| 2024-08-22 | 47.93 | $47.86 | 21500 |
| 2024-08-21 | 47.90 | $47.97 | 12103 |
| 2024-08-20 | 47.83 | $47.80 | 12200 |
| 2024-08-19 | 47.79 | $47.79 | 62000 |
| 2024-08-16 | 47.74 | $47.78 | 23504 |
| 2024-08-15 | 47.69 | $47.65 | 19320 |
| 2024-08-14 | 47.66 | $47.81 | 11403 |
| 2024-08-13 | 47.56 | $47.66 | 6100 |
| 2024-08-12 | 47.49 | $47.53 | 18016 |
| 2024-08-09 | 47.45 | $47.44 | 8901 |
| 2024-08-08 | 47.42 | $47.28 | 11900 |
| 2024-08-07 | 47.43 | $47.30 | 15200 |
| 2024-08-06 | 47.43 | $47.33 | 36200 |
| 2024-08-05 | 47.42 | $47.54 | 140742 |
| 2024-08-02 | 47.35 | $47.68 | 14100 |
| 2024-08-01 | 47.20 | $47.26 | 10322 |
| 2024-07-31 | 47.16 | $47.33 | 44400 |
| 2024-07-30 | 47.08 | $47.13 | 14208 |
| 2024-07-29 | 47.05 | $47.08 | 16141 |
| 2024-07-26 | 47.02 | $47.06 | 6100 |
| 2024-07-25 | 46.99 | $46.88 | 20248 |
| 2024-07-24 | 47.01 | $46.90 | 12500 |
| 2024-07-23 | 47.03 | $46.92 | 13749 |
| 2024-07-22 | 47.05 | $46.97 | 24600 |
| 2024-07-19 | 47.05 | $46.95 | 9901 |
| 2024-07-18 | 47.06 | $47.01 | 29200 |
| 2024-07-17 | 47.04 | $47.14 | 24500 |
| 2024-07-16 | 46.98 | $47.15 | 18600 |
| 2024-07-15 | 46.90 | $46.97 | 14600 |
| 2024-07-12 | 46.86 | $47.04 | 21100 |
| 2024-07-11 | 46.79 | $46.95 | 22139 |
| 2024-07-10 | 46.72 | $46.79 | 20911 |
| 2024-07-09 | 46.70 | $46.73 | 27302 |
| 2024-07-08 | 46.68 | $46.80 | 21300 |
| 2024-07-05 | 46.64 | $46.79 | 13000 |
| 2024-07-03 | 46.60 | $46.63 | 14600 |
| 2024-07-02 | 46.59 | $46.44 | 35000 |
| 2024-07-01 | 46.65 | $46.29 | 25700 |
| 2024-06-28 | 46.76 | $46.54 | 7700 |
| 2024-06-27 | 46.82 | $46.74 | 19900 |
| 2024-06-26 | 46.83 | $46.66 | 14400 |
| 2024-06-25 | 46.86 | $46.81 | 67700 |
| 2024-06-24 | 46.85 | $46.78 | 17147 |
| 2024-06-21 | 46.84 | $46.79 | 7643 |
| 2024-06-20 | 46.82 | $46.74 | 33500 |
| 2024-06-18 | 46.82 | $46.90 | 40916 |
| 2024-06-17 | 46.76 | $46.75 | 13638 |
| 2024-06-14 | 46.74 | $46.87 | 8000 |
| 2024-06-13 | 46.67 | $46.79 | 15034 |
| 2024-06-12 | 46.61 | $46.68 | 26500 |
| 2024-06-11 | 46.57 | $46.49 | 30800 |
| 2024-06-10 | 46.58 | $46.43 | 30830 |
| 2024-06-07 | 46.60 | $46.42 | 15100 |
| 2024-06-06 | 46.64 | $46.72 | 17300 |
| 2024-06-05 | 46.59 | $46.74 | 24828 |
| 2024-06-04 | 46.51 | $46.63 | 23247 |
| 2024-06-03 | 46.46 | $46.45 | 14600 |
| 2024-05-31 | 46.45 | $46.46 | 13630 |
| 2024-05-30 | 46.43 | $46.36 | 21000 |
| 2024-05-29 | 46.44 | $46.20 | 45906 |
| 2024-05-28 | 46.50 | $46.28 | 16600 |
| 2024-05-24 | 46.54 | $46.41 | 15234 |
| 2024-05-23 | 46.56 | $46.39 | 13617 |
| 2024-05-22 | 46.58 | $46.51 | 28708 |
| 2024-05-21 | 46.56 | $46.56 | 27500 |
| 2024-05-20 | 46.53 | $46.47 | 17402 |
| 2024-05-17 | 46.51 | $46.47 | 14100 |
| 2024-05-16 | 46.49 | $46.58 | 10733 |
| 2024-05-15 | 46.42 | $46.66 | 16900 |
| 2024-05-14 | 46.31 | $46.41 | 21449 |
| 2024-05-13 | 46.26 | $46.31 | 13826 |
| 2024-05-10 | 46.23 | $46.21 | 10000 |
| 2024-05-09 | 46.22 | $46.31 | 26238 |
| 2024-05-08 | 46.18 | $46.32 | 26624 |
| 2024-05-07 | 46.12 | $46.38 | 23512 |
| 2024-05-06 | 46.04 | $46.34 | 19300 |
| 2024-05-03 | 45.95 | $46.24 | 21343 |
| 2024-05-02 | 45.87 | $46.10 | 15900 |
| 2024-05-01 | 45.82 | $45.87 | 20731 |
| 2024-04-30 | 45.84 | $45.92 | 16133 |
| 2024-04-29 | 45.85 | $46.06 | 24549 |
| 2024-04-26 | 45.82 | $45.96 | 16225 |
| 2024-04-25 | 45.82 | $45.82 | 30800 |
| 2024-04-24 | 45.86 | $45.95 | 15200 |
| 2024-04-23 | 45.88 | $46.05 | 17500 |
| 2024-04-22 | 45.87 | $46.02 | 35034 |
| 2024-04-19 | 45.88 | $45.98 | 36700 |
| 2024-04-18 | 45.90 | $45.89 | 29517 |
| 2024-04-17 | 45.96 | $45.90 | 29803 |
| 2024-04-16 | 46.03 | $45.83 | 91604 |
| 2024-04-15 | 46.15 | $45.95 | 70500 |
| 2024-04-12 | 46.25 | $46.19 | 20522 |
| 2024-04-11 | 46.31 | $46.11 | 23700 |
| 2024-04-10 | 46.40 | $46.13 | 27400 |
| 2024-04-09 | 46.51 | $46.59 | 44600 |
| 2024-04-08 | 46.50 | $46.43 | 20738 |
| 2024-04-05 | 46.54 | $46.43 | 14113 |
| 2024-04-04 | 46.59 | $46.56 | 15200 |
| 2024-04-03 | 46.61 | $46.52 | 12700 |
| 2024-04-02 | 46.65 | $46.45 | 17300 |
| 2024-04-01 | 46.71 | $46.38 | 43000 |
| 2024-03-28 | 46.82 | $46.89 | 30300 |
| 2024-03-27 | 46.78 | $46.94 | 35341 |
| 2024-03-26 | 46.73 | $46.77 | 16702 |
| 2024-03-25 | 46.71 | $46.73 | 21000 |
| 2024-03-22 | 46.70 | $46.82 | 23818 |
| 2024-03-21 | 46.66 | $46.74 | 16100 |
| 2024-03-20 | 46.64 | $46.68 | 32503 |
| 2024-03-19 | 46.63 | $46.60 | 101500 |
| 2024-03-18 | 46.65 | $46.52 | 16618 |
| 2024-03-15 | 46.69 | $46.50 | 16825 |
| 2024-03-14 | 46.76 | $46.59 | 9300 |
| 2024-03-13 | 46.81 | $46.77 | 9447 |
| 2024-03-12 | 46.81 | $46.79 | 13600 |
| 2024-03-11 | 46.80 | $46.90 | 30346 |
| 2024-03-08 | 46.76 | $46.93 | 15724 |
| 2024-03-07 | 46.69 | $46.89 | 12148 |
| 2024-03-06 | 46.63 | $46.81 | 19400 |
| 2024-03-05 | 46.58 | $46.74 | 28700 |
| 2024-03-04 | 46.54 | $46.56 | 19516 |
| 2024-03-01 | 46.55 | $46.69 | 17940 |
| 2024-02-29 | 46.52 | $46.65 | 23310 |
| 2024-02-28 | 46.50 | $46.58 | 17000 |
| 2024-02-27 | 46.50 | $46.56 | 24300 |
| 2024-02-26 | 46.50 | $46.63 | 61100 |
| 2024-02-23 | 46.49 | $46.66 | 23000 |
| 2024-02-22 | 46.47 | $46.54 | 16200 |
| 2024-02-21 | 46.48 | $46.50 | 10610 |
| 2024-02-20 | 46.51 | $46.62 | 19500 |
| 2024-02-16 | 46.51 | $46.53 | 19500 |
| 2024-02-15 | 46.54 | $46.62 | 22900 |
| 2024-02-14 | 46.55 | $46.52 | 15732 |
| 2024-02-13 | 46.60 | $46.36 | 7308 |
| 2024-02-12 | 46.71 | $46.73 | 35500 |
| 2024-02-09 | 46.73 | $46.68 | 11034 |
| 2024-02-08 | 46.77 | $46.72 | 17700 |
| 2024-02-07 | 46.80 | $46.78 | 16800 |
| 2024-02-06 | 46.83 | $46.86 | 31829 |
| 2024-02-05 | 46.84 | $46.64 | 20114 |
| 2024-02-02 | 46.92 | $46.91 | 35600 |
| 2024-02-01 | 46.93 | $47.18 | 21840 |
| 2024-01-31 | 46.86 | $47.12 | 38514 |
| 2024-01-30 | 46.79 | $46.98 | 8818 |
| 2024-01-29 | 46.75 | $46.92 | 13900 |
| 2024-01-26 | 46.72 | $46.75 | 11629 |
| 2024-01-25 | 46.75 | $46.78 | 51500 |
| 2024-01-24 | 46.76 | $46.59 | 33900 |
| 2024-01-23 | 46.85 | $46.77 | 11333 |
| 2024-01-22 | 46.89 | $46.86 | 25504 |
| 2024-01-19 | 46.92 | $46.85 | 26207 |
| 2024-01-18 | 46.95 | $46.80 | 30500 |
| 2024-01-17 | 47.01 | $46.84 | 24300 |
| 2024-01-16 | 47.06 | $46.88 | 25300 |
| 2024-01-12 | 47.12 | $47.20 | 21333 |
| 2024-01-11 | 47.08 | $47.10 | 32000 |
| 2024-01-10 | 47.06 | $46.94 | 62629 |
| 2024-01-09 | 47.08 | $46.92 | 37000 |
| 2024-01-08 | 47.12 | $46.95 | 24324 |
| 2024-01-05 | 47.15 | $46.79 | 20208 |
| 2024-01-04 | 47.23 | $46.81 | 8644 |
| 2024-01-03 | 47.32 | $47.00 | 14700 |
| 2024-01-02 | 47.37 | $47.00 | 31700 |
| 2023-12-29 | 47.42 | $47.23 | 29700 |
| 2023-12-28 | 47.40 | $47.25 | 33846 |
| 2023-12-27 | 47.36 | $47.36 | 16312 |
| 2023-12-26 | 47.27 | $47.10 | 29801 |
| 2023-12-22 | 47.23 | $47.07 | 16400 |
| 2023-12-21 | 47.19 | $47.08 | 22000 |
| 2023-12-20 | 47.13 | $47.05 | 56024 |
| 2023-12-19 | 47.06 | $46.97 | 20300 |
| 2023-12-18 | 47.00 | $46.89 | 67100 |
| 2023-12-15 | 46.93 | $46.96 | 20500 |
| 2023-12-14 | 46.82 | $46.99 | 40600 |
| 2023-12-13 | 46.67 | $46.84 | 23300 |
| 2023-12-12 | 46.52 | $46.34 | 23600 |
| 2023-12-11 | 46.50 | $46.26 | 27234 |
| 2023-12-08 | 46.49 | $46.27 | 46400 |
| 2023-12-07 | 46.47 | $46.37 | 38300 |
| 2023-12-06 | 46.40 | $46.40 | 10848 |
| 2023-12-05 | 46.30 | $46.29 | 16838 |
| 2023-12-04 | 46.21 | $46.08 | 16402 |
| 2023-12-01 | 46.16 | $46.13 | 15500 |
| 2023-11-30 | 46.07 | $46.04 | 9500 |
| 2023-11-29 | 45.99 | $46.17 | 18928 |
| 2023-11-28 | 45.84 | $45.87 | 13700 |
| 2023-11-27 | 45.75 | $45.72 | 12247 |
| 2023-11-24 | 45.69 | $45.56 | 9700 |
| 2023-11-22 | 45.65 | $45.68 | 13110 |
| 2023-11-21 | 45.56 | $45.59 | 19900 |
| 2023-11-20 | 45.47 | $45.56 | 18600 |
| 2023-11-17 | 45.37 | $45.51 | 11820 |
| 2023-11-16 | 45.26 | $45.44 | 9700 |
| 2023-11-15 | 45.15 | $45.23 | 46712 |
| 2023-11-14 | 45.07 | $45.37 | 30700 |
| 2023-11-13 | 44.93 | $44.91 | 12600 |
| 2023-11-10 | 44.91 | $44.93 | 14405 |
| 2023-11-09 | 44.87 | $44.68 | 66700 |
| 2023-11-08 | 44.89 | $45.07 | 56322 |
| 2023-11-07 | 44.80 | $45.01 | 11515 |
| 2023-11-06 | 44.71 | $44.84 | 35500 |
| 2023-11-03 | 44.66 | $45.05 | 13526 |
| 2023-11-02 | 44.52 | $44.87 | 14134 |
| 2023-11-01 | 44.41 | $44.61 | 9006 |
| 2023-10-31 | 44.37 | $44.43 | 13500 |
| 2023-10-30 | 44.37 | $44.45 | 9825 |
| 2023-10-27 | 44.37 | $44.54 | 14713 |
| 2023-10-26 | 44.34 | $44.51 | 13000 |
| 2023-10-25 | 44.32 | $44.37 | 14318 |
| 2023-10-24 | 44.34 | $44.57 | 41348 |
| 2023-10-23 | 44.31 | $44.50 | 20000 |
| 2023-10-20 | 44.30 | $44.29 | 13133 |
| 2023-10-19 | 44.36 | $44.21 | 18900 |
| 2023-10-18 | 44.46 | $44.30 | 21005 |
| 2023-10-17 | 44.56 | $44.36 | 18500 |
| 2023-10-16 | 44.67 | $44.68 | 12732 |
| 2023-10-13 | 44.69 | $44.86 | 12425 |
| 2023-10-12 | 44.68 | $44.71 | 13939 |
| 2023-10-11 | 44.70 | $44.97 | 5900 |
| 2023-10-10 | 44.66 | $44.85 | 8700 |
| 2023-10-09 | 44.65 | $44.90 | 16500 |
| 2023-10-06 | 44.62 | $44.61 | 55000 |
| 2023-10-05 | 44.69 | $44.72 | 25700 |
| 2023-10-04 | 44.74 | $44.68 | 14300 |
| 2023-10-03 | 44.82 | $44.49 | 24137 |
| 2023-10-02 | 44.98 | $44.79 | 23200 |
| 2023-09-29 | 45.09 | $45.13 | 48946 |
| 2023-09-28 | 45.11 | $45.10 | 12332 |
| 2023-09-27 | 45.15 | $44.99 | 15600 |
| 2023-09-26 | 45.24 | $45.11 | 7900 |
| 2023-09-25 | 45.31 | $45.15 | 17746 |
| 2023-09-22 | 45.38 | $45.37 | 18829 |
| 2023-09-21 | 45.41 | $45.24 | 11000 |
| 2023-09-20 | 45.48 | $45.39 | 14132 |
| 2023-09-19 | 45.52 | $45.50 | 7509 |
| 2023-09-18 | 45.54 | $45.53 | 19400 |
| 2023-09-15 | 45.56 | $45.53 | 15600 |
| 2023-09-14 | 45.58 | $45.61 | 19925 |
| 2023-09-13 | 45.58 | $45.61 | 8923 |
| 2023-09-12 | 45.58 | $45.57 | 21200 |
| 2023-09-11 | 45.60 | $45.59 | 19804 |
| 2023-09-08 | 45.62 | $45.61 | 11242 |
| 2023-09-07 | 45.63 | $45.65 | 12500 |
| 2023-09-06 | 45.64 | $45.51 | 11107 |
| 2023-09-05 | 45.69 | $45.50 | 18200 |
| 2023-09-01 | 45.76 | $45.69 | 12538 |
| 2023-08-31 | 45.79 | $46.08 | 16100 |
| 2023-08-30 | 45.70 | $45.98 | 12100 |
| 2023-08-29 | 45.62 | $46.03 | 16441 |
| 2023-08-28 | 45.51 | $45.75 | 10500 |
| 2023-08-25 | 45.47 | $45.67 | 17200 |
| 2023-08-24 | 45.45 | $45.66 | 9600 |
| 2023-08-23 | 45.43 | $45.80 | 23418 |
| 2023-08-22 | 45.37 | $45.37 | 72532 |
| 2023-08-21 | 45.44 | $45.37 | 22700 |
| 2023-08-18 | 45.52 | $45.61 | 17904 |
| 2023-08-17 | 45.56 | $45.38 | 36516 |
| 2023-08-16 | 45.68 | $45.46 | 19638 |
| 2023-08-15 | 45.80 | $45.66 | 40100 |
| 2023-08-14 | 45.89 | $45.73 | 23833 |
| 2023-08-11 | 45.98 | $45.85 | 19520 |
| 2023-08-10 | 46.05 | $45.96 | 17100 |
| 2023-08-09 | 46.11 | $46.16 | 20746 |
| 2023-08-08 | 46.12 | $46.18 | 13420 |
| 2023-08-07 | 46.13 | $46.07 | 15737 |
| 2023-08-04 | 46.17 | $46.17 | 8500 |
| 2023-08-03 | 46.20 | $45.79 | 14645 |
| 2023-08-02 | 46.35 | $46.06 | 42800 |
| 2023-08-01 | 46.45 | $46.17 | 11900 |
| 2023-07-31 | 46.53 | $46.54 | 12942 |
| 2023-07-28 | 46.52 | $46.43 | 44344 |
| 2023-07-27 | 46.54 | $46.29 | 22700 |
| 2023-07-26 | 46.61 | $46.60 | 27200 |
| 2023-07-25 | 46.60 | $46.51 | 11130 |
| 2023-07-24 | 46.61 | $46.57 | 16936 |
| 2023-07-21 | 46.60 | $46.62 | 13034 |
| 2023-07-20 | 46.57 | $46.55 | 6800 |
| 2023-07-19 | 46.55 | $46.74 | 13900 |
| 2023-07-18 | 46.48 | $46.65 | 10200 |
| 2023-07-17 | 46.41 | $46.55 | 19900 |
| 2023-07-14 | 46.36 | $46.53 | 13830 |
| 2023-07-13 | 46.31 | $46.74 | 14300 |
| 2023-07-12 | 46.18 | $46.49 | 27300 |
| 2023-07-11 | 46.10 | $46.18 | 29100 |
| 2023-07-10 | 46.11 | $46.05 | 16100 |
| 2023-07-07 | 46.16 | $45.90 | 7700 |
| 2023-07-06 | 46.27 | $45.90 | 10807 |
| 2023-07-05 | 46.41 | $46.14 | 33711 |
| 2023-07-03 | 46.50 | $46.37 | 10800 |
| 2023-06-30 | 46.54 | $46.54 | 37300 |
| 2023-06-29 | 46.53 | $46.41 | 11500 |
| 2023-06-28 | 46.57 | $46.67 | 19700 |
| 2023-06-27 | 46.53 | $46.55 | 11105 |
| 2023-06-26 | 46.52 | $46.61 | 53400 |
| 2023-06-23 | 46.49 | $46.55 | 9335 |
| 2023-06-22 | 46.47 | $46.45 | 19800 |
| 2023-06-21 | 46.49 | $46.64 | 6000 |
| 2023-06-20 | 46.44 | $46.62 | 13702 |
| 2023-06-16 | 46.39 | $46.53 | 14034 |
| 2023-06-15 | 46.36 | $46.59 | 37000 |
| 2023-06-14 | 46.31 | $46.41 | 13238 |
| 2023-06-13 | 46.31 | $46.34 | 12600 |
| 2023-06-12 | 46.33 | $46.45 | 33627 |
| 2023-06-09 | 46.32 | $46.35 | 18442 |
| 2023-06-08 | 46.35 | $46.49 | 15633 |
| 2023-06-07 | 46.34 | $46.21 | 10300 |
| 2023-06-06 | 46.41 | $46.51 | 12134 |
| 2023-06-05 | 46.42 | $46.47 | 13427 |
| 2023-06-02 | 46.43 | $46.50 | 21700 |
| 2023-06-01 | 46.45 | $46.71 | 6513 |
| 2023-05-31 | 46.40 | $46.70 | 15537 |
| 2023-05-30 | 46.35 | $46.55 | 10432 |
| 2023-05-26 | 46.35 | $46.37 | 23809 |
| 2023-05-25 | 46.40 | $46.26 | 13341 |
| 2023-05-24 | 46.50 | $46.45 | 8400 |
| 2023-05-23 | 46.56 | $46.51 | 10714 |
| 2023-05-22 | 46.63 | $46.45 | 9636 |
| 2023-05-19 | 46.73 | $46.50 | 8300 |
| 2023-05-18 | 46.84 | $46.61 | 11100 |
| 2023-05-17 | 46.94 | $46.77 | 21300 |
| 2023-05-16 | 47.01 | $46.83 | 25800 |
| 2023-05-15 | 47.08 | $46.96 | 19300 |
| 2023-05-12 | 47.12 | $47.07 | 19200 |
| 2023-05-11 | 47.14 | $47.23 | 15604 |
| 2023-05-10 | 47.11 | $47.19 | 18900 |
| 2023-05-09 | 47.08 | $46.93 | 138900 |
| 2023-05-08 | 47.13 | $46.95 | 13900 |
| 2023-05-05 | 47.19 | $47.14 | 7500 |
| 2023-05-04 | 47.20 | $47.30 | 20933 |
| 2023-05-03 | 47.15 | $47.25 | 32937 |
| 2023-05-02 | 47.12 | $47.16 | 10100 |
| 2023-05-01 | 47.10 | $46.80 | 13420 |
| 2023-04-28 | 47.19 | $47.36 | 11705 |
| 2023-04-27 | 47.13 | $47.06 | 7500 |
| 2023-04-26 | 47.14 | $47.28 | 77829 |
| 2023-04-25 | 47.09 | $47.30 | 9419 |
| 2023-04-24 | 47.01 | $47.01 | 10845 |
| 2023-04-21 | 47.02 | $46.92 | 12007 |
| 2023-04-20 | 47.05 | $46.88 | 35200 |
| 2023-04-19 | 47.10 | $46.83 | 16110 |
| 2023-04-18 | 47.17 | $46.94 | 11438 |
| 2023-04-17 | 47.23 | $46.89 | 20800 |
| 2023-04-14 | 47.31 | $47.08 | 8537 |
| 2023-04-13 | 47.34 | $47.22 | 9308 |
| 2023-04-12 | 47.34 | $47.20 | 26045 |
| 2023-04-11 | 47.34 | $47.15 | 9702 |
| 2023-04-10 | 47.35 | $47.17 | 14700 |
| 2023-04-06 | 47.35 | $47.35 | 11101 |
| 2023-04-05 | 47.29 | $47.42 | 21235 |
| 2023-04-04 | 47.19 | $47.31 | 13316 |
| 2023-04-03 | 47.10 | $47.11 | 47300 |
| 2023-03-31 | 47.05 | $47.09 | 19100 |
| 2023-03-30 | 47.00 | $46.85 | 10100 |
| 2023-03-29 | 47.00 | $46.81 | 21032 |
| 2023-03-28 | 47.02 | $46.73 | 15000 |
| 2023-03-27 | 47.06 | $46.78 | 25736 |
| 2023-03-24 | 47.09 | $47.27 | 14900 |
| 2023-03-23 | 46.97 | $47.16 | 10138 |
| 2023-03-22 | 46.85 | $47.07 | 20000 |
| 2023-03-21 | 46.74 | $46.76 | 9500 |
| 2023-03-20 | 46.69 | $46.76 | 16212 |
| 2023-03-17 | 46.64 | $47.06 | 71034 |
| 2023-03-16 | 46.47 | $46.77 | 2937 |
| 2023-03-15 | 46.36 | $46.91 | 6400 |
| 2023-03-14 | 46.18 | $46.58 | 14500 |
| 2023-03-13 | 46.07 | $46.68 | 42908 |
| 2023-03-10 | 45.91 | $46.49 | 17300 |
| 2023-03-09 | 45.77 | $46.00 | 40844 |
| 2023-03-08 | 45.77 | $45.88 | 10400 |
| 2023-03-07 | 45.80 | $45.91 | 8500 |
| 2023-03-06 | 45.84 | $46.00 | 35500 |
| 2023-03-03 | 45.87 | $46.13 | 18035 |
| 2023-03-02 | 45.86 | $45.84 | 26400 |
| 2023-03-01 | 45.96 | $45.89 | 14000 |
| 2023-02-28 | 46.06 | $46.14 | 30202 |
| 2023-02-27 | 46.11 | $46.19 | 28314 |
| 2023-02-24 | 46.16 | $46.17 | 11434 |
| 2023-02-23 | 46.24 | $46.36 | 25240 |
| 2023-02-22 | 46.27 | $46.17 | 9249 |
| 2023-02-21 | 46.38 | $46.13 | 20939 |
| 2023-02-17 | 46.53 | $46.49 | 32300 |
| 2023-02-16 | 46.60 | $46.37 | 46600 |
| 2023-02-15 | 46.72 | $46.54 | 15500 |
| 2023-02-14 | 46.83 | $46.67 | 19513 |
| 2023-02-13 | 46.91 | $46.76 | 92113 |
| 2023-02-10 | 46.99 | $46.65 | 20100 |
| 2023-02-09 | 47.11 | $46.83 | 77200 |
| 2023-02-08 | 47.21 | $47.00 | 15308 |
| 2023-02-07 | 47.28 | $46.93 | 7300 |
| 2023-02-06 | 47.38 | $46.94 | 32047 |
| 2023-02-03 | 47.49 | $47.25 | 20300 |
| 2023-02-02 | 47.53 | $47.62 | 17134 |
| 2023-02-01 | 47.46 | $47.59 | 14141 |
| 2023-01-31 | 47.38 | $47.31 | 85528 |
| 2023-01-30 | 47.37 | $47.15 | 34100 |
| 2023-01-27 | 47.40 | $47.23 | 45502 |
| 2023-01-26 | 47.40 | $47.31 | 47700 |
| 2023-01-25 | 47.38 | $47.31 | 30000 |
| 2023-01-24 | 47.35 | $47.29 | 49244 |
| 2023-01-23 | 47.31 | $47.16 | 24440 |
| 2023-01-20 | 47.30 | $47.22 | 115227 |
| 2023-01-19 | 47.27 | $47.42 | 16200 |
| 2023-01-18 | 47.16 | $47.50 | 20000 |
| 2023-01-17 | 47.00 | $47.15 | 17200 |
| 2023-01-13 | 46.92 | $47.16 | 9213 |
| 2023-01-12 | 46.80 | $47.28 | 11600 |
| 2023-01-11 | 46.62 | $46.95 | 20000 |
| 2023-01-10 | 46.51 | $46.71 | 18900 |
| 2023-01-09 | 46.44 | $46.90 | 20809 |
| 2023-01-06 | 46.30 | $46.74 | 25000 |
| 2023-01-05 | 46.18 | $46.35 | 10914 |
| 2023-01-04 | 46.16 | $46.36 | 9200 |
| 2023-01-03 | 46.14 | $46.13 | 17700 |
| 2022-12-30 | 46.18 | $45.97 | 15000 |
| 2022-12-29 | 46.29 | $46.10 | 15514 |
| 2022-12-28 | 46.37 | $45.95 | 45133 |
| 2022-12-27 | 46.53 | $46.03 | 24300 |
| 2022-12-23 | 46.69 | $46.35 | 22234 |
| 2022-12-22 | 46.78 | $46.50 | 14549 |
| 2022-12-21 | 46.85 | $46.49 | 30831 |
| 2022-12-20 | 46.92 | $46.35 | 32100 |
| 2022-12-19 | 47.06 | $46.59 | 15802 |
| 2022-12-16 | 47.14 | $46.81 | 17128 |
| 2022-12-15 | 47.16 | $46.91 | 15500 |
| 2022-12-14 | 47.15 | $47.05 | 14000 |
| 2022-12-13 | 47.09 | $46.96 | 17800 |
| 2022-12-12 | 47.04 | $46.68 | 12200 |
| 2022-12-09 | 47.05 | $46.70 | 18602 |
| 2022-12-08 | 47.05 | $46.92 | 20700 |
| 2022-12-07 | 46.97 | $46.99 | 25805 |
| 2022-12-06 | 46.85 | $46.64 | 20936 |
| 2022-12-05 | 46.80 | $46.55 | 13530 |
| 2022-12-02 | 46.76 | $46.85 | 27700 |
| 2022-12-01 | 46.61 | $46.75 | 27809 |
| 2022-11-30 | 46.45 | $46.34 | 26400 |
| 2022-11-29 | 46.38 | $46.12 | 88200 |
| 2022-11-28 | 46.35 | $46.16 | 38010 |
| 2022-11-25 | 46.30 | $46.31 | 8741 |
| 2022-11-23 | 46.18 | $46.28 | 16200 |
| 2022-11-22 | 46.04 | $46.05 | 26500 |
| 2022-11-21 | 45.94 | $45.83 | 18105 |
| 2022-11-18 | 45.88 | $45.83 | 17100 |
| 2022-11-17 | 45.80 | $45.89 | 12024 |
| 2022-11-16 | 45.68 | $46.05 | 22606 |
| 2022-11-15 | 45.48 | $45.85 | 9548 |
| 2022-11-14 | 45.29 | $45.49 | 10233 |
| 2022-11-11 | 45.17 | $45.69 | 14400 |
| 2022-11-10 | 44.97 | $45.94 | 46300 |
| 2022-11-09 | 44.64 | $44.70 | 23910 |
| 2022-11-08 | 44.63 | $44.73 | 20217 |
| 2022-11-07 | 44.62 | $44.59 | 20800 |
| 2022-11-04 | 44.65 | $44.69 | 20800 |
| 2022-11-03 | 44.65 | $44.61 | 9022 |
| 2022-11-02 | 44.69 | $44.65 | 32548 |
| 2022-11-01 | 44.73 | $44.84 | 11208 |
| 2022-10-31 | 44.72 | $44.82 | 42300 |
| 2022-10-28 | 44.72 | $45.08 | 7215 |
| 2022-10-27 | 44.64 | $45.11 | 19900 |
| 2022-10-26 | 44.54 | $44.95 | 16400 |
| 2022-10-25 | 44.47 | $44.84 | 19919 |
| 2022-10-24 | 44.43 | $44.53 | 10900 |
| 2022-10-21 | 44.49 | $44.57 | 56348 |
| 2022-10-20 | 44.56 | $44.42 | 24242 |
| 2022-10-19 | 44.69 | $44.65 | 20300 |
| 2022-10-18 | 44.79 | $45.03 | 17500 |
| 2022-10-17 | 44.81 | $44.92 | 18812 |
| 2022-10-14 | 44.86 | $44.80 | 7741 |
| 2022-10-13 | 44.98 | $45.08 | 23835 |
| 2022-10-12 | 45.04 | $45.14 | 9900 |
| 2022-10-11 | 45.11 | $45.09 | 16200 |
| 2022-10-10 | 45.21 | $45.12 | 30300 |
| 2022-10-07 | 45.33 | $45.30 | 12900 |
| 2022-10-06 | 45.43 | $45.59 | 18423 |
| 2022-10-05 | 45.47 | $45.73 | 23113 |
| 2022-10-04 | 45.49 | $46.02 | 24600 |
| 2022-10-03 | 45.42 | $45.83 | 11349 |
| 2022-09-30 | 45.40 | $45.57 | 41902 |
| 2022-09-29 | 45.48 | $45.59 | 12000 |
| 2022-09-28 | 45.57 | $45.78 | 26432 |
| 2022-09-27 | 45.64 | $45.19 | 13209 |
| 2022-09-26 | 45.92 | $45.54 | 20100 |
| 2022-09-23 | 46.15 | $46.06 | 12000 |
| 2022-09-22 | 46.28 | $46.13 | 10800 |
| 2022-09-21 | 46.43 | $46.47 | 9629 |
| 2022-09-20 | 46.50 | $46.45 | 9747 |
| 2022-09-19 | 46.61 | $46.73 | 10600 |
| 2022-09-16 | 46.66 | $46.73 | 11500 |
| 2022-09-15 | 46.72 | $46.76 | 9500 |
| 2022-09-14 | 46.79 | $46.87 | 5821 |
| 2022-09-13 | 46.86 | $46.79 | 7300 |
| 2022-09-12 | 46.96 | $47.09 | 15800 |
| 2022-09-09 | 47.00 | $47.13 | 6600 |
| 2022-09-08 | 47.05 | $47.14 | 10333 |
| 2022-09-07 | 47.11 | $47.23 | 11148 |
| 2022-09-06 | 47.15 | $46.85 | 14102 |
| 2022-09-02 | 47.34 | $47.23 | 22435 |
| 2022-09-01 | 47.45 | $47.13 | 18100 |
| 2022-08-31 | 47.61 | $47.42 | 9925 |
| 2022-08-30 | 47.73 | $47.61 | 6400 |
| 2022-08-29 | 47.82 | $47.61 | 13300 |
| 2022-08-26 | 47.92 | $47.99 | 19200 |
| 2022-08-25 | 47.94 | $47.99 | 35147 |
| 2022-08-24 | 47.95 | $47.71 | 11600 |
| 2022-08-23 | 48.06 | $47.81 | 6408 |
| 2022-08-22 | 48.17 | $47.74 | 13200 |
| 2022-08-19 | 48.32 | $47.95 | 12700 |
| 2022-08-18 | 48.43 | $48.23 | 161000 |
| 2022-08-17 | 48.49 | $48.17 | 8000 |
| 2022-08-16 | 48.57 | $48.44 | 16500 |
| 2022-08-15 | 48.58 | $48.53 | 11500 |
| 2022-08-12 | 48.56 | $48.44 | 10446 |
| 2022-08-11 | 48.56 | $48.27 | 23031 |
| 2022-08-10 | 48.61 | $48.51 | 106801 |
| 2022-08-09 | 48.59 | $48.27 | 20641 |
| 2022-08-08 | 48.65 | $48.38 | 22541 |
| 2022-08-05 | 48.68 | $48.25 | 25300 |
| 2022-08-04 | 48.74 | $48.68 | 13700 |
| 2022-08-03 | 48.69 | $48.54 | 15000 |
| 2022-08-02 | 48.66 | $48.30 | 20935 |
| 2022-08-01 | 48.69 | $48.73 | 30100 |
| 2022-07-29 | 48.59 | $48.91 | 107212 |
| 2022-07-28 | 48.41 | $48.70 | 13135 |
| 2022-07-27 | 48.24 | $48.44 | 80918 |
| 2022-07-26 | 48.12 | $48.28 | 72205 |
| 2022-07-25 | 48.03 | $48.16 | 16424 |
| 2022-07-22 | 47.94 | $48.31 | 6500 |
| 2022-07-21 | 47.79 | $48.00 | 13800 |
| 2022-07-20 | 47.71 | $47.63 | 19925 |
| 2022-07-19 | 47.72 | $47.65 | 6600 |
| 2022-07-18 | 47.73 | $47.65 | 9218 |
| 2022-07-15 | 47.74 | $47.83 | 11033 |
| 2022-07-14 | 47.70 | $47.62 | 32300 |
| 2022-07-13 | 47.71 | $47.78 | 9507 |
| 2022-07-12 | 47.67 | $47.71 | 10900 |
| 2022-07-11 | 47.66 | $47.56 | 10800 |
| 2022-07-08 | 47.68 | $47.65 | 53229 |
| 2022-07-07 | 47.68 | $47.66 | 17542 |
| 2022-07-06 | 47.68 | $47.81 | 14003 |
| 2022-07-05 | 47.63 | $48.00 | 17509 |
| 2022-07-01 | 47.51 | $48.03 | 8849 |
| 2022-06-30 | 47.37 | $47.76 | 15534 |
| 2022-06-29 | 47.27 | $47.47 | 10002 |
| 2022-06-28 | 47.25 | $47.24 | 20906 |
| 2022-06-27 | 47.31 | $47.38 | 49808 |
| 2022-06-24 | 47.34 | $47.67 | 13745 |
| 2022-06-23 | 47.28 | $47.68 | 34333 |
| 2022-06-22 | 47.22 | $47.44 | 6520 |
| 2022-06-21 | 47.23 | $47.14 | 42700 |
| 2022-06-17 | 47.33 | $47.44 | 34400 |
| 2022-06-16 | 47.38 | $47.32 | 25100 |
| 2022-06-15 | 47.48 | $47.33 | 52413 |
| 2022-06-14 | 47.60 | $46.75 | 20500 |
| 2022-06-13 | 47.93 | $47.08 | 12049 |
| 2022-06-10 | 48.24 | $47.70 | 20748 |
| 2022-06-09 | 48.42 | $48.10 | 10040 |
| 2022-06-08 | 48.52 | $48.26 | 33415 |
| 2022-06-07 | 48.59 | $48.37 | 13838 |
| 2022-06-06 | 48.63 | $48.23 | 7414 |
| 2022-06-03 | 48.73 | $48.48 | 28310 |
| 2022-06-02 | 48.77 | $48.54 | 23300 |
| 2022-06-01 | 48.80 | $48.53 | 27525 |
| 2022-05-31 | 48.84 | $48.80 | 37000 |
| 2022-05-27 | 48.80 | $49.09 | 26300 |
| 2022-05-26 | 48.65 | $48.94 | 22102 |
| 2022-05-25 | 48.52 | $48.95 | 12800 |
| 2022-05-24 | 48.36 | $48.74 | 13735 |
| 2022-05-23 | 48.23 | $48.40 | 29145 |
| 2022-05-20 | 48.18 | $48.54 | 21540 |
| 2022-05-19 | 48.08 | $48.25 | 24919 |
| 2022-05-18 | 48.05 | $48.11 | 36000 |
| 2022-05-17 | 48.07 | $48.04 | 35849 |
| 2022-05-16 | 48.11 | $48.34 | 10900 |
| 2022-05-13 | 48.08 | $48.27 | 16818 |
| 2022-05-12 | 48.06 | $48.46 | 34600 |
| 2022-05-11 | 47.99 | $48.35 | 5919 |
| 2022-05-10 | 47.94 | $48.19 | 772941 |
| 2022-05-09 | 47.95 | $47.95 | 15100 |
| 2022-05-06 | 48.03 | $47.84 | 27006 |
| 2022-05-05 | 48.18 | $48.12 | 13321 |
| 2022-05-04 | 48.28 | $48.58 | 13400 |
| 2022-05-03 | 48.26 | $48.15 | 28829 |
| 2022-05-02 | 48.39 | $48.05 | 39900 |
| 2022-04-29 | 48.58 | $48.47 | 17100 |
| 2022-04-28 | 48.68 | $48.81 | 15100 |
| 2022-04-27 | 48.71 | $48.87 | 28036 |
| 2022-04-26 | 48.73 | $48.98 | 19200 |
| 2022-04-25 | 48.73 | $49.01 | 22100 |
| 2022-04-22 | 48.73 | $48.66 | 12305 |
| 2022-04-21 | 48.84 | $48.70 | 10400 |
| 2022-04-20 | 48.98 | $49.01 | 27731 |
| 2022-04-19 | 49.05 | $48.70 | 16615 |
| 2022-04-18 | 49.25 | $49.09 | 34100 |
| 2022-04-14 | 49.37 | $49.25 | 13637 |
| 2022-04-13 | 49.48 | $49.59 | 26613 |
| 2022-04-12 | 49.51 | $49.44 | 13600 |
| 2022-04-11 | 49.60 | $49.25 | 13630 |
| 2022-04-08 | 49.78 | $49.53 | 17436 |
| 2022-04-07 | 49.91 | $49.79 | 95700 |
| 2022-04-06 | 50.00 | $49.79 | 17400 |
| 2022-04-05 | 50.11 | $49.95 | 24100 |
| 2022-04-04 | 50.20 | $50.46 | 14844 |
| 2022-04-01 | 50.14 | $50.38 | 17100 |
| 2022-03-31 | 50.11 | $50.59 | 24205 |
| 2022-03-30 | 50.01 | $50.43 | 22519 |
| 2022-03-29 | 49.95 | $50.25 | 46300 |
| 2022-03-28 | 49.94 | $50.03 | 33932 |
| 2022-03-25 | 50.00 | $49.90 | 18325 |
| 2022-03-24 | 50.12 | $50.26 | 43402 |
| 2022-03-23 | 50.17 | $50.30 | 10340 |
| 2022-03-22 | 50.23 | $50.10 | 31100 |
| 2022-03-21 | 50.36 | $50.29 | 20300 |
| 2022-03-18 | 50.48 | $50.85 | 38600 |
| 2022-03-17 | 50.45 | $50.67 | 43600 |
| 2022-03-16 | 50.48 | $50.50 | 30200 |
| 2022-03-15 | 50.58 | $50.36 | 18035 |
| 2022-03-14 | 50.76 | $50.31 | 21414 |
| 2022-03-11 | 51.00 | $50.80 | 13604 |
| 2022-03-10 | 51.14 | $50.84 | 148000 |
| 2022-03-09 | 51.31 | $51.13 | 35534 |
| 2022-03-08 | 51.43 | $51.16 | 29800 |
| 2022-03-07 | 51.58 | $51.41 | 17300 |
| 2022-03-04 | 51.68 | $51.68 | 18100 |
| 2022-03-03 | 51.72 | $51.49 | 17800 |
| 2022-03-02 | 51.84 | $51.90 | 20900 |
| 2022-03-01 | 51.85 | $52.55 | 21700 |
| 2022-02-28 | 51.67 | $52.12 | 24030 |
| 2022-02-25 | 51.59 | $51.75 | 12230 |
| 2022-02-24 | 51.62 | $51.90 | 19800 |
| 2022-02-23 | 51.62 | $51.76 | 10100 |
| 2022-02-22 | 51.67 | $51.86 | 19300 |
| 2022-02-18 | 51.70 | $52.12 | 12200 |
| 2022-02-17 | 51.67 | $51.99 | 19100 |
| 2022-02-16 | 51.68 | $51.87 | 13400 |
| 2022-02-15 | 51.74 | $51.62 | 8000 |
| 2022-02-14 | 51.91 | $51.84 | 21900 |
| 2022-02-11 | 52.05 | $52.16 | 66800 |
| 2022-02-10 | 52.13 | $51.81 | 34520 |
| 2022-02-09 | 52.35 | $52.27 | 23300 |
| 2022-02-08 | 52.47 | $52.19 | 16426 |
| 2022-02-07 | 52.66 | $52.31 | 33247 |
| 2022-02-04 | 52.86 | $52.47 | 11431 |
| 2022-02-03 | 53.06 | $52.78 | 13000 |
| 2022-02-02 | 53.21 | $53.23 | 27300 |
| 2022-02-01 | 53.26 | $53.26 | 14200 |
| 2022-01-31 | 53.31 | $53.27 | 16000 |
| 2022-01-28 | 53.37 | $53.50 | 9818 |
| 2022-01-27 | 53.38 | $53.56 | 10748 |
| 2022-01-26 | 53.37 | $53.39 | 11000 |
| 2022-01-25 | 53.42 | $53.56 | 19900 |
| 2022-01-24 | 53.44 | $53.75 | 26600 |
| 2022-01-21 | 53.40 | $53.69 | 14534 |
| 2022-01-20 | 53.38 | $53.57 | 14500 |
| 2022-01-19 | 53.40 | $53.42 | 37410 |
| 2022-01-18 | 53.47 | $53.38 | 18300 |
| 2022-01-14 | 53.58 | $53.70 | 23100 |
| 2022-01-13 | 53.63 | $53.97 | 26840 |
| 2022-01-12 | 53.60 | $53.81 | 35833 |
| 2022-01-11 | 53.62 | $53.70 | 7000 |
| 2022-01-10 | 53.69 | $53.74 | 16100 |
| 2022-01-07 | 53.77 | $53.78 | 11320 |
| 2022-01-06 | 53.86 | $53.87 | 23220 |
| 2022-01-05 | 53.95 | $53.88 | 22000 |
| 2022-01-04 | 54.06 | $54.04 | 43000 |
| 2022-01-03 | 54.15 | $53.93 | 71531 |
| 2021-12-31 | 54.31 | $54.26 | 20504 |
| 2021-12-30 | 54.39 | $54.26 | 27800 |
| 2021-12-29 | 54.50 | $54.20 | 116835 |
| 2021-12-28 | 54.65 | $54.48 | 17704 |
| 2021-12-27 | 54.76 | $54.51 | 22500 |
| 2021-12-23 | 54.87 | $54.51 | 21100 |
| 2021-12-22 | 55.02 | $54.72 | 152500 |
| 2021-12-21 | 55.13 | $54.84 | 33500 |
| 2021-12-20 | 55.23 | $54.96 | 14332 |
| 2021-12-17 | 55.31 | $55.07 | 28014 |
| 2021-12-16 | 55.37 | $54.90 | 14728 |
| 2021-12-15 | 55.49 | $55.42 | 17035 |
| 2021-12-14 | 55.48 | $55.47 | 10329 |
| 2021-12-13 | 55.45 | $55.52 | 17415 |
| 2021-12-10 | 55.39 | $55.35 | 21900 |
| 2021-12-09 | 55.36 | $55.35 | 89000 |
| 2021-12-08 | 55.34 | $55.20 | 33541 |
| 2021-12-07 | 55.34 | $55.30 | 29303 |
| 2021-12-06 | 55.32 | $55.42 | 11200 |
| 2021-12-03 | 55.25 | $55.41 | 24800 |
| 2021-12-02 | 55.17 | $55.35 | 19600 |
| 2021-12-01 | 55.09 | $55.27 | 44238 |
| 2021-11-30 | 55.02 | $55.14 | 37300 |
| 2021-11-29 | 54.96 | $55.00 | 14718 |
| 2021-11-26 | 54.94 | $55.04 | 8237 |
| 2021-11-24 | 54.91 | $54.64 | 11238 |
| 2021-11-23 | 54.99 | $54.66 | 22400 |
| 2021-11-22 | 55.08 | $54.95 | 33121 |
| 2021-11-19 | 55.10 | $55.26 | 14800 |
| 2021-11-18 | 55.02 | $55.04 | 36800 |
| 2021-11-17 | 55.00 | $54.88 | 48200 |
| 2021-11-16 | 55.02 | $54.78 | 60221 |
| 2021-11-15 | 55.07 | $54.82 | 23304 |
| 2021-11-12 | 55.12 | $55.02 | 14300 |
| 2021-11-11 | 55.12 | $54.95 | 25600 |
| 2021-11-10 | 55.14 | $55.01 | 46100 |
| 2021-11-09 | 55.14 | $55.36 | 18119 |
| 2021-11-08 | 55.02 | $55.12 | 29200 |
| 2021-11-05 | 54.96 | $55.34 | 15400 |
| 2021-11-04 | 54.81 | $55.02 | 28408 |
| 2021-11-03 | 54.73 | $54.80 | 29500 |
| 2021-11-02 | 54.70 | $54.88 | 17521 |
| 2021-11-01 | 54.64 | $54.61 | 23123 |
| 2021-10-29 | 54.66 | $54.67 | 36400 |
| 2021-10-28 | 54.65 | $54.83 | 42600 |
| 2021-10-27 | 54.60 | $54.93 | 28200 |
| 2021-10-26 | 54.51 | $54.67 | 29524 |
| 2021-10-25 | 54.48 | $54.62 | 18317 |
| 2021-10-22 | 54.47 | $54.63 | 23644 |
| 2021-10-21 | 54.45 | $54.43 | 12217 |
| 2021-10-20 | 54.49 | $54.52 | 21418 |
| 2021-10-19 | 54.51 | $54.52 | 19733 |
| 2021-10-18 | 54.55 | $54.67 | 20800 |
| 2021-10-15 | 54.55 | $54.76 | 18900 |
| 2021-10-14 | 54.52 | $54.83 | 21736 |
| 2021-10-13 | 54.47 | $54.61 | 18000 |
| 2021-10-12 | 54.48 | $54.47 | 10441 |
| 2021-10-11 | 54.54 | $54.45 | 7100 |
| 2021-10-08 | 54.63 | $54.59 | 24100 |
| 2021-10-07 | 54.69 | $54.70 | 15936 |
| 2021-10-06 | 54.74 | $54.76 | 57940 |
| 2021-10-05 | 54.79 | $54.79 | 21000 |
| 2021-10-04 | 54.84 | $54.94 | 10901 |
| 2021-10-01 | 54.85 | $54.96 | 74200 |
| 2021-09-30 | 54.87 | $54.87 | 14940 |
| 2021-09-29 | 54.92 | $54.87 | 13920 |
| 2021-09-28 | 54.98 | $54.85 | 27500 |
| 2021-09-27 | 55.07 | $55.00 | 19600 |
| 2021-09-24 | 55.14 | $55.01 | 7301 |
| 2021-09-23 | 55.22 | $55.13 | 12101 |
| 2021-09-22 | 55.28 | $55.40 | 13900 |
| 2021-09-21 | 55.27 | $55.39 | 13723 |
| 2021-09-20 | 55.26 | $55.38 | 43234 |
| 2021-09-17 | 55.26 | $55.23 | 19200 |
| 2021-09-16 | 55.31 | $55.28 | 19730 |
| 2021-09-15 | 55.35 | $55.41 | 13400 |
| 2021-09-14 | 55.37 | $55.49 | 7214 |
| 2021-09-13 | 55.36 | $55.41 | 17600 |
| 2021-09-10 | 55.38 | $55.41 | 19403 |
| 2021-09-09 | 55.41 | $55.55 | 11900 |
| 2021-09-08 | 55.40 | $55.34 | 11600 |
| 2021-09-07 | 55.45 | $55.26 | 26731 |
| 2021-09-03 | 55.55 | $55.45 | 14800 |
| 2021-09-02 | 55.61 | $55.57 | 18202 |
| 2021-09-01 | 55.64 | $55.57 | 70517 |
| 2021-08-31 | 55.69 | $55.54 | 20000 |
| 2021-08-30 | 55.75 | $55.77 | 17007 |
| 2021-08-27 | 55.75 | $55.65 | 18600 |
| 2021-08-26 | 55.79 | $55.59 | 17645 |
| 2021-08-25 | 55.86 | $55.63 | 21600 |
| 2021-08-24 | 55.93 | $55.85 | 45200 |
| 2021-08-23 | 55.94 | $55.90 | 31229 |
| 2021-08-20 | 55.94 | $55.95 | 48516 |
| 2021-08-19 | 55.93 | $55.93 | 9200 |
| 2021-08-18 | 55.91 | $55.85 | 20306 |
| 2021-08-17 | 55.91 | $55.80 | 13504 |
| 2021-08-16 | 55.93 | $55.87 | 18746 |
| 2021-08-13 | 55.93 | $55.82 | 8409 |
| 2021-08-12 | 55.94 | $55.78 | 11524 |
| 2021-08-11 | 55.96 | $55.78 | 21726 |
| 2021-08-10 | 55.98 | $55.79 | 12700 |
| 2021-08-09 | 56.00 | $55.77 | 30300 |
| 2021-08-06 | 56.03 | $55.76 | 8900 |
| 2021-08-05 | 56.06 | $56.03 | 40100 |
| 2021-08-04 | 56.01 | $55.99 | 9008 |
| 2021-08-03 | 55.96 | $55.95 | 10100 |
| 2021-08-02 | 55.91 | $55.89 | 10424 |
| 2021-07-30 | 55.85 | $55.76 | 22043 |
| 2021-07-29 | 55.82 | $55.74 | 8240 |
| 2021-07-28 | 55.79 | $55.75 | 11600 |
| 2021-07-27 | 55.75 | $55.72 | 5500 |
| 2021-07-26 | 55.69 | $55.64 | 15722 |
| 2021-07-23 | 55.65 | $55.64 | 9100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.15
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.86
Average
48.62
Maximum
74.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 40.15 | $47.00 | 23876 |
| 2026-07-20 | 42.37 | $47.08 | 22701 |
| 2026-07-17 | 44.71 | $47.16 | 14500 |
| 2026-07-16 | 43.60 | $47.13 | 30627 |
| 2026-07-15 | 44.74 | $47.17 | 24118 |
| 2026-07-14 | 41.08 | $47.07 | 35414 |
| 2026-07-13 | 41.60 | $47.09 | 29305 |
| 2026-07-10 | 43.17 | $47.15 | 33362 |
| 2026-07-09 | 43.96 | $47.18 | 18700 |
| 2026-07-08 | 41.60 | $47.11 | 25910 |
| 2026-07-07 | 43.59 | $47.19 | 35500 |
| 2026-07-06 | 47.95 | $47.35 | 22300 |
| 2026-07-02 | 47.33 | $47.33 | 25341 |
| 2026-07-01 | 45.13 | $47.26 | 22941 |
| 2026-06-30 | 51.21 | $47.47 | 23181 |
| 2026-06-29 | 56.74 | $47.63 | 17900 |
| 2026-06-26 | 54.40 | $47.55 | 21900 |
| 2026-06-25 | 53.81 | $47.53 | 24405 |
| 2026-06-24 | 53.81 | $47.53 | 27700 |
| 2026-06-23 | 49.99 | $47.40 | 29400 |
| 2026-06-22 | 49.07 | $47.37 | 114700 |
| 2026-06-18 | 51.16 | $47.44 | 30102 |
| 2026-06-17 | 49.41 | $47.38 | 180200 |
| 2026-06-16 | 51.76 | $47.46 | 27521 |
| 2026-06-15 | 50.65 | $47.42 | 26700 |
| 2026-06-12 | 50.37 | $47.41 | 17126 |
| 2026-06-11 | 50.91 | $47.43 | 33441 |
| 2026-06-10 | 44.13 | $47.19 | 40026 |
| 2026-06-09 | 45.88 | $47.26 | 18624 |
| 2026-06-08 | 42.80 | $47.16 | 54034 |
| 2026-06-05 | 43.27 | $47.18 | 27500 |
| 2026-06-04 | 47.74 | $47.36 | 35741 |
| 2026-06-03 | 45.97 | $47.30 | 20792 |
| 2026-06-02 | 48.30 | $47.39 | 26233 |
| 2026-06-01 | 46.88 | $47.34 | 30800 |
| 2026-05-29 | 52.97 | $47.56 | 27900 |
| 2026-05-28 | 52.70 | $47.55 | 71520 |
| 2026-05-27 | 50.31 | $47.46 | 11900 |
| 2026-05-26 | 48.94 | $47.41 | 26441 |
| 2026-05-22 | 46.13 | $47.31 | 16100 |
| 2026-05-21 | 44.98 | $47.27 | 20100 |
| 2026-05-20 | 43.55 | $47.22 | 24100 |
| 2026-05-19 | 36.65 | $47.00 | 23327 |
| 2026-05-18 | 39.35 | $47.13 | 17745 |
| 2026-05-15 | 40.22 | $47.17 | 21116 |
| 2026-05-14 | 44.90 | $47.37 | 24000 |
| 2026-05-13 | 44.60 | $47.36 | 20100 |
| 2026-05-12 | 44.30 | $47.35 | 31100 |
| 2026-05-11 | 46.66 | $47.45 | 29312 |
| 2026-05-08 | 49.15 | $47.55 | 22800 |
| 2026-05-07 | 45.27 | $47.41 | 22400 |
| 2026-05-06 | 48.80 | $47.55 | 27319 |
| 2026-05-05 | 44.38 | $47.40 | 27728 |
| 2026-05-04 | 41.84 | $47.32 | 102700 |
| 2026-05-01 | 44.24 | $47.42 | 18712 |
| 2026-04-30 | 46.80 | $47.52 | 23349 |
| 2026-04-29 | 44.67 | $47.45 | 29223 |
| 2026-04-28 | 49.20 | $47.62 | 12304 |
| 2026-04-27 | 50.34 | $47.66 | 17242 |
| 2026-04-24 | 51.77 | $47.71 | 16600 |
| 2026-04-23 | 50.71 | $47.67 | 12108 |
| 2026-04-22 | 52.35 | $47.73 | 15603 |
| 2026-04-21 | 51.10 | $47.68 | 36100 |
| 2026-04-20 | 54.35 | $47.80 | 24300 |
| 2026-04-17 | 54.35 | $47.80 | 18600 |
| 2026-04-16 | 50.30 | $47.63 | 21010 |
| 2026-04-15 | 51.58 | $47.68 | 29500 |
| 2026-04-14 | 52.60 | $47.72 | 32400 |
| 2026-04-13 | 50.51 | $47.63 | 47916 |
| 2026-04-10 | 48.36 | $47.54 | 20500 |
| 2026-04-09 | 49.73 | $47.60 | 64829 |
| 2026-04-08 | 47.61 | $47.51 | 15943 |
| 2026-04-07 | 44.39 | $47.38 | 13317 |
| 2026-04-06 | 42.59 | $47.31 | 22049 |
| 2026-04-02 | 43.74 | $47.37 | 11964 |
| 2026-04-01 | 41.22 | $47.27 | 18507 |
| 2026-03-31 | 45.06 | $47.47 | 15269 |
| 2026-03-30 | 38.53 | $47.23 | 44574 |
| 2026-03-27 | 35.81 | $47.14 | 32100 |
| 2026-03-26 | 36.67 | $47.19 | 54143 |
| 2026-03-25 | 39.93 | $47.37 | 20047 |
| 2026-03-24 | 36.66 | $47.26 | 25737 |
| 2026-03-23 | 39.44 | $47.41 | 119134 |
| 2026-03-20 | 31.16 | $47.16 | 53902 |
| 2026-03-19 | 36.91 | $47.46 | 238100 |
| 2026-03-18 | 36.17 | $47.44 | 31443 |
| 2026-03-17 | 39.50 | $47.59 | 21310 |
| 2026-03-16 | 35.75 | $47.49 | 14401 |
| 2026-03-13 | 29.53 | $47.34 | 35918 |
| 2026-03-12 | 31.46 | $47.44 | 18304 |
| 2026-03-11 | 35.41 | $47.62 | 17500 |
| 2026-03-10 | 39.92 | $47.79 | 13022 |
| 2026-03-09 | 43.98 | $47.92 | 18405 |
| 2026-03-06 | 38.49 | $47.80 | 19000 |
| 2026-03-05 | 41.38 | $47.89 | 17320 |
| 2026-03-04 | 44.56 | $47.98 | 16300 |
| 2026-03-03 | 45.29 | $48.00 | 17855 |
| 2026-03-02 | 46.76 | $48.04 | 16100 |
| 2026-02-27 | 63.27 | $48.38 | 11444 |
| 2026-02-26 | 61.36 | $48.33 | 32740 |
| 2026-02-25 | 59.36 | $48.28 | 14018 |
| 2026-02-24 | 60.55 | $48.30 | 18235 |
| 2026-02-23 | 61.13 | $48.31 | 19300 |
| 2026-02-20 | 60.41 | $48.29 | 14748 |
| 2026-02-19 | 59.69 | $48.27 | 12817 |
| 2026-02-18 | 58.99 | $48.25 | 21412 |
| 2026-02-17 | 61.54 | $48.30 | 23746 |
| 2026-02-13 | 60.57 | $48.27 | 16714 |
| 2026-02-12 | 56.77 | $48.16 | 16000 |
| 2026-02-11 | 51.51 | $48.03 | 13233 |
| 2026-02-10 | 54.41 | $48.09 | 19701 |
| 2026-02-09 | 51.84 | $48.03 | 38102 |
| 2026-02-06 | 50.96 | $48.01 | 47700 |
| 2026-02-05 | 50.10 | $47.99 | 28200 |
| 2026-02-04 | 42.94 | $47.84 | 39019 |
| 2026-02-03 | 41.89 | $47.82 | 39343 |
| 2026-02-02 | 42.26 | $47.83 | 24500 |
| 2026-01-30 | 52.41 | $48.06 | 25918 |
| 2026-01-29 | 51.45 | $48.04 | 21835 |
| 2026-01-28 | 50.49 | $48.02 | 14704 |
| 2026-01-27 | 51.45 | $48.04 | 18100 |
| 2026-01-26 | 52.40 | $48.06 | 20240 |
| 2026-01-23 | 51.98 | $48.05 | 20340 |
| 2026-01-22 | 49.44 | $47.99 | 19000 |
| 2026-01-21 | 49.44 | $47.99 | 23735 |
| 2026-01-20 | 44.12 | $47.87 | 29800 |
| 2026-01-16 | 49.02 | $47.99 | 41000 |
| 2026-01-15 | 52.24 | $48.06 | 22900 |
| 2026-01-14 | 52.71 | $48.07 | 54800 |
| 2026-01-13 | 49.71 | $48.00 | 21512 |
| 2026-01-12 | 48.37 | $47.97 | 43800 |
| 2026-01-09 | 50.49 | $48.02 | 21400 |
| 2026-01-08 | 45.98 | $47.92 | 21637 |
| 2026-01-07 | 48.95 | $47.99 | 18711 |
| 2026-01-06 | 48.04 | $47.97 | 28500 |
| 2026-01-05 | 48.04 | $47.97 | 19200 |
| 2026-01-02 | 44.94 | $47.90 | 18549 |
| 2025-12-31 | 46.45 | $47.94 | 19900 |
| 2025-12-30 | 49.18 | $48.01 | 19700 |
| 2025-12-29 | 49.58 | $48.02 | 18000 |
| 2025-12-26 | 48.39 | $47.99 | 20130 |
| 2025-12-24 | 47.21 | $47.96 | 19224 |
| 2025-12-23 | 43.54 | $47.87 | 25300 |
| 2025-12-22 | 43.12 | $47.86 | 61635 |
| 2025-12-19 | 42.31 | $47.84 | 16900 |
| 2025-12-18 | 51.78 | $48.11 | 31114 |
| 2025-12-17 | 46.75 | $47.99 | 21023 |
| 2025-12-16 | 48.76 | $48.04 | 15917 |
| 2025-12-15 | 46.12 | $47.98 | 17610 |
| 2025-12-12 | 45.22 | $47.96 | 31213 |
| 2025-12-11 | 47.47 | $48.02 | 28300 |
| 2025-12-10 | 47.85 | $48.03 | 16000 |
| 2025-12-09 | 43.12 | $47.92 | 17800 |
| 2025-12-08 | 43.46 | $47.93 | 26346 |
| 2025-12-05 | 46.23 | $48.01 | 21006 |
| 2025-12-04 | 47.31 | $48.04 | 48613 |
| 2025-12-03 | 48.74 | $48.08 | 18800 |
| 2025-12-02 | 46.43 | $48.02 | 15301 |
| 2025-12-01 | 44.85 | $47.98 | 14800 |
| 2025-11-28 | 57.26 | $48.29 | 5900 |
| 2025-11-26 | 58.75 | $48.32 | 15400 |
| 2025-11-25 | 57.34 | $48.28 | 16800 |
| 2025-11-24 | 53.98 | $48.19 | 13700 |
| 2025-11-21 | 51.13 | $48.12 | 13100 |
| 2025-11-20 | 46.66 | $48.02 | 19200 |
| 2025-11-19 | 45.23 | $47.99 | 12501 |
| 2025-11-18 | 45.23 | $47.99 | 21748 |
| 2025-11-17 | 44.33 | $47.97 | 23048 |
| 2025-11-14 | 43.45 | $47.95 | 24200 |
| 2025-11-13 | 45.50 | $48.01 | 20000 |
| 2025-11-12 | 49.17 | $48.11 | 21545 |
| 2025-11-11 | 49.55 | $48.12 | 15729 |
| 2025-11-10 | 45.98 | $48.03 | 22655 |
| 2025-11-07 | 43.88 | $47.98 | 25100 |
| 2025-11-06 | 46.64 | $48.06 | 18505 |
| 2025-11-05 | 40.42 | $47.92 | 20900 |
| 2025-11-04 | 43.15 | $48.00 | 23207 |
| 2025-11-03 | 43.15 | $48.00 | 18621 |
| 2025-10-31 | 51.36 | $48.21 | 13941 |
| 2025-10-30 | 53.67 | $48.26 | 17500 |
| 2025-10-29 | 55.57 | $48.30 | 15149 |
| 2025-10-28 | 66.12 | $48.49 | 20904 |
| 2025-10-27 | 66.76 | $48.50 | 16842 |
| 2025-10-24 | 65.50 | $48.46 | 12507 |
| 2025-10-23 | 63.54 | $48.40 | 8504 |
| 2025-10-22 | 65.91 | $48.44 | 19929 |
| 2025-10-21 | 65.91 | $48.44 | 14907 |
| 2025-10-20 | 65.33 | $48.42 | 17000 |
| 2025-10-17 | 62.91 | $48.34 | 14637 |
| 2025-10-16 | 63.97 | $48.36 | 22228 |
| 2025-10-15 | 59.78 | $48.23 | 16400 |
| 2025-10-14 | 59.08 | $48.21 | 18400 |
| 2025-10-13 | 57.33 | $48.16 | 22800 |
| 2025-10-10 | 54.36 | $48.08 | 25600 |
| 2025-10-09 | 50.69 | $47.99 | 21700 |
| 2025-10-08 | 52.94 | $48.04 | 17800 |
| 2025-10-07 | 52.94 | $48.04 | 30600 |
| 2025-10-06 | 50.57 | $47.98 | 27743 |
| 2025-10-03 | 54.95 | $48.08 | 11900 |
| 2025-10-02 | 55.41 | $48.09 | 18300 |
| 2025-10-01 | 53.96 | $48.05 | 16436 |
| 2025-09-30 | 57.52 | $48.13 | 69500 |
| 2025-09-29 | 57.97 | $48.14 | 27043 |
| 2025-09-26 | 55.29 | $48.06 | 36308 |
| 2025-09-25 | 54.60 | $48.04 | 24756 |
| 2025-09-24 | 56.67 | $48.09 | 27997 |
| 2025-09-23 | 60.14 | $48.17 | 39822 |
| 2025-09-22 | 59.55 | $48.15 | 29900 |
| 2025-09-19 | 62.63 | $48.22 | 30700 |
| 2025-09-18 | 61.55 | $48.18 | 47000 |
| 2025-09-17 | 63.73 | $48.23 | 33832 |
| 2025-09-16 | 66.89 | $48.30 | 34000 |
| 2025-09-15 | 66.44 | $48.28 | 37000 |
| 2025-09-12 | 64.84 | $48.21 | 25751 |
| 2025-09-11 | 65.69 | $48.23 | 33141 |
| 2025-09-10 | 64.59 | $48.18 | 23335 |
| 2025-09-09 | 62.55 | $48.09 | 44836 |
| 2025-09-08 | 64.11 | $48.13 | 25900 |
| 2025-09-05 | 62.79 | $48.07 | 28666 |
| 2025-09-04 | 58.41 | $47.89 | 58300 |
| 2025-09-03 | 54.13 | $47.74 | 23500 |
| 2025-09-02 | 50.59 | $47.63 | 43300 |
| 2025-08-29 | 58.82 | $47.84 | 57900 |
| 2025-08-28 | 60.60 | $47.88 | 129813 |
| 2025-08-27 | 62.40 | $47.92 | 38504 |
| 2025-08-26 | 60.74 | $47.86 | 32083 |
| 2025-08-25 | 59.32 | $47.81 | 27500 |
| 2025-08-22 | 60.15 | $47.83 | 33100 |
| 2025-08-21 | 53.35 | $47.61 | 17600 |
| 2025-08-20 | 59.00 | $47.74 | 28516 |
| 2025-08-19 | 58.68 | $47.73 | 41500 |
| 2025-08-18 | 56.42 | $47.66 | 21003 |
| 2025-08-15 | 56.42 | $47.66 | 12000 |
| 2025-08-14 | 57.64 | $47.69 | 22810 |
| 2025-08-13 | 61.87 | $47.79 | 20151 |
| 2025-08-12 | 57.74 | $47.65 | 35346 |
| 2025-08-11 | 57.43 | $47.64 | 11400 |
| 2025-08-08 | 56.51 | $47.61 | 34317 |
| 2025-08-07 | 59.35 | $47.68 | 18855 |
| 2025-08-06 | 58.79 | $47.66 | 29735 |
| 2025-08-05 | 59.57 | $47.68 | 82903 |
| 2025-08-04 | 61.92 | $47.74 | 10606 |
| 2025-08-01 | 60.18 | $47.67 | 11931 |
| 2025-07-31 | 56.69 | $47.54 | 9728 |
| 2025-07-30 | 57.80 | $47.57 | 19939 |
| 2025-07-29 | 59.65 | $47.62 | 28132 |
| 2025-07-28 | 56.76 | $47.51 | 30335 |
| 2025-07-25 | 57.11 | $47.52 | 10700 |
| 2025-07-24 | 54.13 | $47.41 | 28007 |
| 2025-07-23 | 56.50 | $47.48 | 36619 |
| 2025-07-22 | 56.84 | $47.49 | 21100 |
| 2025-07-21 | 56.09 | $47.46 | 22536 |
| 2025-07-18 | 53.26 | $47.35 | 18132 |
| 2025-07-17 | 51.37 | $47.28 | 10900 |
| 2025-07-16 | 51.94 | $47.30 | 45607 |
| 2025-07-15 | 49.54 | $47.21 | 37844 |
| 2025-07-14 | 52.01 | $47.30 | 14500 |
| 2025-07-11 | 52.01 | $47.30 | 12736 |
| 2025-07-10 | 55.32 | $47.42 | 12600 |
| 2025-07-09 | 55.10 | $47.41 | 57738 |
| 2025-07-08 | 51.34 | $47.25 | 18000 |
| 2025-07-07 | 52.65 | $47.30 | 33200 |
| 2025-07-03 | 55.32 | $47.40 | 22900 |
| 2025-07-02 | 58.42 | $47.51 | 23600 |
| 2025-07-01 | 57.81 | $47.48 | 21000 |
| 2025-06-30 | 63.43 | $47.67 | 19335 |
| 2025-06-27 | 60.14 | $47.50 | 17820 |
| 2025-06-26 | 62.01 | $47.56 | 29125 |
| 2025-06-25 | 60.04 | $47.46 | 25300 |
| 2025-06-24 | 59.64 | $47.44 | 13247 |
| 2025-06-23 | 57.21 | $47.32 | 39609 |
| 2025-06-20 | 55.30 | $47.23 | 25900 |
| 2025-06-18 | 55.08 | $47.22 | 27800 |
| 2025-06-17 | 54.05 | $47.17 | 29016 |
| 2025-06-16 | 51.04 | $47.03 | 14100 |
| 2025-06-13 | 53.91 | $47.15 | 9600 |
| 2025-06-12 | 55.65 | $47.22 | 26300 |
| 2025-06-11 | 54.46 | $47.16 | 14500 |
| 2025-06-10 | 51.34 | $47.01 | 19500 |
| 2025-06-09 | 51.13 | $47.00 | 35400 |
| 2025-06-06 | 49.89 | $46.94 | 25900 |
| 2025-06-05 | 52.20 | $47.05 | 13723 |
| 2025-06-04 | 53.70 | $47.12 | 21000 |
| 2025-06-03 | 49.57 | $46.91 | 10300 |
| 2025-06-02 | 49.36 | $46.90 | 19303 |
| 2025-05-30 | 55.10 | $47.17 | 36200 |
| 2025-05-29 | 53.77 | $47.10 | 27400 |
| 2025-05-28 | 49.76 | $46.90 | 23724 |
| 2025-05-27 | 52.35 | $47.02 | 13800 |
| 2025-05-23 | 47.83 | $46.81 | 15000 |
| 2025-05-22 | 46.68 | $46.76 | 24100 |
| 2025-05-21 | 44.12 | $46.65 | 9433 |
| 2025-05-20 | 49.00 | $46.89 | 17200 |
| 2025-05-19 | 49.44 | $46.91 | 13500 |
| 2025-05-16 | 49.64 | $46.92 | 16206 |
| 2025-05-15 | 48.62 | $46.87 | 13727 |
| 2025-05-14 | 44.06 | $46.66 | 16100 |
| 2025-05-13 | 47.49 | $46.84 | 16322 |
| 2025-05-12 | 46.83 | $46.81 | 15700 |
| 2025-05-09 | 47.97 | $46.87 | 10029 |
| 2025-05-08 | 47.57 | $46.85 | 12635 |
| 2025-05-07 | 51.97 | $47.08 | 16300 |
| 2025-05-06 | 49.46 | $46.95 | 22045 |
| 2025-05-05 | 47.24 | $46.84 | 17400 |
| 2025-05-02 | 48.15 | $46.89 | 31700 |
| 2025-05-01 | 49.98 | $46.99 | 28141 |
| 2025-04-30 | 55.39 | $47.26 | 26720 |
| 2025-04-29 | 56.47 | $47.31 | 9932 |
| 2025-04-28 | 55.49 | $47.25 | 12305 |
| 2025-04-25 | 54.17 | $47.17 | 25009 |
| 2025-04-24 | 50.90 | $46.98 | 20833 |
| 2025-04-23 | 46.31 | $46.74 | 35200 |
| 2025-04-22 | 44.02 | $46.63 | 27835 |
| 2025-04-21 | 42.76 | $46.57 | 26727 |
| 2025-04-17 | 46.40 | $46.79 | 10300 |
| 2025-04-16 | 48.54 | $46.91 | 137400 |
| 2025-04-15 | 45.56 | $46.76 | 8541 |
| 2025-04-14 | 41.48 | $46.57 | 28601 |
| 2025-04-11 | 39.20 | $46.47 | 16800 |
| 2025-04-10 | 39.35 | $46.48 | 22845 |
| 2025-04-09 | 46.38 | $46.91 | 28000 |
| 2025-04-08 | 38.06 | $46.57 | 23900 |
| 2025-04-07 | 46.78 | $47.00 | 49346 |
| 2025-04-04 | 52.06 | $47.20 | 23631 |
| 2025-04-03 | 57.61 | $47.38 | 31800 |
| 2025-04-02 | 54.54 | $47.26 | 20830 |
| 2025-04-01 | 53.20 | $47.21 | 19844 |
| 2025-03-31 | 58.08 | $47.36 | 33700 |
| 2025-03-28 | 54.07 | $47.21 | 12800 |
| 2025-03-27 | 49.15 | $47.05 | 20325 |
| 2025-03-26 | 49.15 | $47.05 | 19144 |
| 2025-03-25 | 53.00 | $47.17 | 9534 |
| 2025-03-24 | 52.70 | $47.16 | 22109 |
| 2025-03-21 | 55.32 | $47.24 | 11600 |
| 2025-03-20 | 56.66 | $47.28 | 24833 |
| 2025-03-19 | 56.66 | $47.28 | 21222 |
| 2025-03-18 | 53.08 | $47.14 | 20426 |
| 2025-03-17 | 51.72 | $47.09 | 24800 |
| 2025-03-14 | 51.45 | $47.08 | 57900 |
| 2025-03-13 | 53.13 | $47.14 | 22300 |
| 2025-03-12 | 50.58 | $47.04 | 44117 |
| 2025-03-11 | 52.48 | $47.11 | 25600 |
| 2025-03-10 | 55.58 | $47.22 | 25500 |
| 2025-03-07 | 53.93 | $47.15 | 14400 |
| 2025-03-06 | 53.46 | $47.13 | 10604 |
| 2025-03-05 | 56.18 | $47.23 | 25100 |
| 2025-03-04 | 57.85 | $47.29 | 31300 |
| 2025-03-03 | 60.41 | $47.38 | 136157 |
| 2025-02-28 | 63.38 | $47.48 | 14300 |
| 2025-02-27 | 59.40 | $47.27 | 16400 |
| 2025-02-26 | 61.83 | $47.35 | 14607 |
| 2025-02-25 | 61.08 | $47.31 | 10648 |
| 2025-02-24 | 56.81 | $47.10 | 58200 |
| 2025-02-21 | 54.08 | $46.98 | 23416 |
| 2025-02-20 | 52.65 | $46.92 | 21800 |
| 2025-02-19 | 49.16 | $46.78 | 62743 |
| 2025-02-18 | 49.16 | $46.78 | 33600 |
| 2025-02-14 | 52.94 | $46.93 | 34700 |
| 2025-02-13 | 50.28 | $46.82 | 25539 |
| 2025-02-12 | 44.90 | $46.62 | 19500 |
| 2025-02-11 | 47.85 | $46.74 | 19038 |
| 2025-02-10 | 49.39 | $46.80 | 31714 |
| 2025-02-07 | 50.42 | $46.84 | 14941 |
| 2025-02-06 | 53.60 | $46.96 | 32015 |
| 2025-02-05 | 54.14 | $46.98 | 19710 |
| 2025-02-04 | 47.32 | $46.71 | 64400 |
| 2025-02-03 | 44.72 | $46.62 | 67200 |
| 2025-01-31 | 52.37 | $46.90 | 41000 |
| 2025-01-30 | 52.99 | $46.92 | 17400 |
| 2025-01-29 | 51.36 | $46.86 | 12229 |
| 2025-01-28 | 52.80 | $46.91 | 25324 |
| 2025-01-27 | 52.29 | $46.89 | 14100 |
| 2025-01-24 | 47.42 | $46.71 | 17217 |
| 2025-01-23 | 44.43 | $46.61 | 54500 |
| 2025-01-22 | 45.41 | $46.65 | 24000 |
| 2025-01-21 | 48.20 | $46.76 | 41300 |
| 2025-01-17 | 45.91 | $46.68 | 18213 |
| 2025-01-16 | 44.75 | $46.64 | 15000 |
| 2025-01-15 | 43.30 | $46.59 | 20100 |
| 2025-01-14 | 34.14 | $46.31 | 18905 |
| 2025-01-13 | 32.28 | $46.26 | 18100 |
| 2025-01-10 | 32.99 | $46.30 | 21500 |
| 2025-01-08 | 35.98 | $46.46 | 9305 |
| 2025-01-07 | 34.93 | $46.43 | 22200 |
| 2025-01-06 | 37.25 | $46.55 | 27300 |
| 2025-01-03 | 38.06 | $46.59 | 19830 |
| 2025-01-02 | 38.65 | $46.62 | 25429 |
| 2024-12-31 | 38.65 | $46.62 | 17048 |
| 2024-12-30 | 39.77 | $46.68 | 42345 |
| 2024-12-27 | 36.26 | $46.56 | 30400 |
| 2024-12-26 | 37.83 | $46.65 | 27330 |
| 2024-12-24 | 37.55 | $46.64 | 12800 |
| 2024-12-23 | 35.58 | $46.57 | 50310 |
| 2024-12-20 | 36.84 | $46.65 | 21100 |
| 2024-12-19 | 33.19 | $46.52 | 29600 |
| 2024-12-18 | 34.50 | $46.61 | 16344 |
| 2024-12-17 | 44.05 | $47.13 | 14112 |
| 2024-12-16 | 43.19 | $47.10 | 15608 |
| 2024-12-13 | 42.06 | $47.06 | 8110 |
| 2024-12-12 | 45.73 | $47.23 | 19246 |
| 2024-12-11 | 49.09 | $47.37 | 14024 |
| 2024-12-10 | 50.60 | $47.43 | 15500 |
| 2024-12-09 | 51.86 | $47.48 | 29217 |
| 2024-12-06 | 54.72 | $47.59 | 12920 |
| 2024-12-05 | 53.62 | $47.54 | 49000 |
| 2024-12-04 | 52.29 | $47.48 | 22600 |
| 2024-12-03 | 48.57 | $47.32 | 42700 |
| 2024-12-02 | 52.72 | $47.49 | 19400 |
| 2024-11-29 | 55.65 | $47.60 | 9528 |
| 2024-11-27 | 52.94 | $47.48 | 11437 |
| 2024-11-26 | 49.00 | $47.32 | 16643 |
| 2024-11-25 | 50.25 | $47.37 | 15400 |
| 2024-11-22 | 42.12 | $47.08 | 17300 |
| 2024-11-21 | 41.49 | $47.06 | 22608 |
| 2024-11-20 | 41.92 | $47.08 | 12019 |
| 2024-11-19 | 42.77 | $47.12 | 45500 |
| 2024-11-18 | 40.78 | $47.05 | 20300 |
| 2024-11-15 | 39.06 | $46.99 | 19900 |
| 2024-11-14 | 38.78 | $46.98 | 19836 |
| 2024-11-13 | 39.83 | $47.04 | 83843 |
| 2024-11-12 | 38.51 | $46.99 | 48644 |
| 2024-11-11 | 43.18 | $47.25 | 14141 |
| 2024-11-08 | 45.18 | $47.35 | 22200 |
| 2024-11-07 | 42.12 | $47.23 | 50102 |
| 2024-11-06 | 34.62 | $46.97 | 46241 |
| 2024-11-05 | 39.27 | $47.22 | 14809 |
| 2024-11-04 | 37.02 | $47.15 | 25900 |
| 2024-11-01 | 31.89 | $47.00 | 21526 |
| 2024-10-31 | 36.62 | $47.25 | 13600 |
| 2024-10-30 | 39.03 | $47.36 | 13900 |
| 2024-10-29 | 39.48 | $47.38 | 18916 |
| 2024-10-28 | 38.13 | $47.34 | 24600 |
| 2024-10-25 | 38.13 | $47.34 | 16813 |
| 2024-10-24 | 39.74 | $47.42 | 13100 |
| 2024-10-23 | 36.56 | $47.32 | 19400 |
| 2024-10-22 | 38.90 | $47.44 | 18400 |
| 2024-10-21 | 38.27 | $47.42 | 15926 |
| 2024-10-18 | 45.58 | $47.75 | 12700 |
| 2024-10-17 | 43.40 | $47.68 | 10329 |
| 2024-10-16 | 49.29 | $47.90 | 23900 |
| 2024-10-15 | 46.80 | $47.82 | 21446 |
| 2024-10-14 | 44.87 | $47.76 | 16630 |
| 2024-10-11 | 42.55 | $47.69 | 11906 |
| 2024-10-10 | 42.55 | $47.69 | 29648 |
| 2024-10-09 | 44.23 | $47.76 | 34900 |
| 2024-10-08 | 40.75 | $47.65 | 28635 |
| 2024-10-07 | 41.42 | $47.68 | 18242 |
| 2024-10-04 | 44.18 | $47.80 | 13032 |
| 2024-10-03 | 49.10 | $47.99 | 27524 |
| 2024-10-02 | 54.90 | $48.18 | 124502 |
| 2024-10-01 | 59.86 | $48.32 | 50600 |
| 2024-09-30 | 60.60 | $48.34 | 14935 |
| 2024-09-27 | 60.60 | $48.34 | 26035 |
| 2024-09-26 | 57.51 | $48.21 | 7408 |
| 2024-09-25 | 61.39 | $48.32 | 93100 |
| 2024-09-24 | 65.99 | $48.44 | 10812 |
| 2024-09-23 | 63.14 | $48.31 | 17001 |
| 2024-09-20 | 65.97 | $48.38 | 17400 |
| 2024-09-19 | 65.97 | $48.38 | 12123 |
| 2024-09-18 | 66.35 | $48.39 | 28400 |
| 2024-09-17 | 66.72 | $48.40 | 8200 |
| 2024-09-16 | 71.22 | $48.52 | 14017 |
| 2024-09-13 | 68.89 | $48.38 | 5942 |
| 2024-09-12 | 66.90 | $48.27 | 7400 |
| 2024-09-11 | 66.34 | $48.24 | 12800 |
| 2024-09-10 | 67.42 | $48.27 | 19200 |
| 2024-09-09 | 66.20 | $48.20 | 19028 |
| 2024-09-06 | 64.00 | $48.08 | 12008 |
| 2024-09-05 | 64.00 | $48.08 | 17338 |
| 2024-09-04 | 62.72 | $48.01 | 13504 |
| 2024-09-03 | 58.53 | $47.80 | 43603 |
| 2024-08-30 | 61.01 | $47.88 | 10349 |
| 2024-08-29 | 60.61 | $47.86 | 43510 |
| 2024-08-28 | 64.68 | $47.99 | 30312 |
| 2024-08-27 | 64.68 | $47.99 | 11100 |
| 2024-08-26 | 64.35 | $47.97 | 44900 |
| 2024-08-23 | 67.04 | $48.06 | 32809 |
| 2024-08-22 | 63.85 | $47.86 | 21500 |
| 2024-08-21 | 67.25 | $47.97 | 12103 |
| 2024-08-20 | 64.47 | $47.80 | 12200 |
| 2024-08-19 | 64.30 | $47.79 | 62000 |
| 2024-08-16 | 64.14 | $47.78 | 23504 |
| 2024-08-15 | 62.00 | $47.65 | 19320 |
| 2024-08-14 | 66.64 | $47.81 | 11403 |
| 2024-08-13 | 64.26 | $47.66 | 6100 |
| 2024-08-12 | 62.02 | $47.53 | 18016 |
| 2024-08-09 | 60.39 | $47.44 | 8901 |
| 2024-08-08 | 57.30 | $47.28 | 11900 |
| 2024-08-07 | 57.84 | $47.30 | 15200 |
| 2024-08-06 | 58.62 | $47.33 | 36200 |
| 2024-08-05 | 64.41 | $47.54 | 140742 |
| 2024-08-02 | 68.71 | $47.68 | 14100 |
| 2024-08-01 | 61.36 | $47.26 | 10322 |
| 2024-07-31 | 63.73 | $47.33 | 44400 |
| 2024-07-30 | 59.48 | $47.13 | 14208 |
| 2024-07-29 | 58.32 | $47.08 | 16141 |
| 2024-07-26 | 57.86 | $47.06 | 6100 |
| 2024-07-25 | 53.48 | $46.88 | 20248 |
| 2024-07-24 | 54.08 | $46.90 | 12500 |
| 2024-07-23 | 54.65 | $46.92 | 13749 |
| 2024-07-22 | 56.07 | $46.97 | 24600 |
| 2024-07-19 | 55.63 | $46.95 | 9901 |
| 2024-07-18 | 57.26 | $47.01 | 29200 |
| 2024-07-17 | 60.91 | $47.14 | 24500 |
| 2024-07-16 | 61.20 | $47.15 | 18600 |
| 2024-07-15 | 57.82 | $46.97 | 14600 |
| 2024-07-12 | 59.74 | $47.04 | 21100 |
| 2024-07-11 | 58.03 | $46.95 | 22139 |
| 2024-07-10 | 54.80 | $46.79 | 20911 |
| 2024-07-09 | 53.52 | $46.73 | 27302 |
| 2024-07-08 | 55.25 | $46.80 | 21300 |
| 2024-07-05 | 55.05 | $46.79 | 13000 |
| 2024-07-03 | 51.82 | $46.63 | 14600 |
| 2024-07-02 | 47.58 | $46.44 | 35000 |
| 2024-07-01 | 43.87 | $46.29 | 25700 |
| 2024-06-28 | 49.40 | $46.54 | 7700 |
| 2024-06-27 | 54.65 | $46.74 | 19900 |
| 2024-06-26 | 52.74 | $46.66 | 14400 |
| 2024-06-25 | 57.01 | $46.81 | 67700 |
| 2024-06-24 | 56.34 | $46.78 | 17147 |
| 2024-06-21 | 56.62 | $46.79 | 7643 |
| 2024-06-20 | 55.57 | $46.74 | 33500 |
| 2024-06-18 | 59.97 | $46.90 | 40916 |
| 2024-06-17 | 56.93 | $46.75 | 13638 |
| 2024-06-14 | 60.42 | $46.87 | 8000 |
| 2024-06-13 | 58.82 | $46.79 | 15034 |
| 2024-06-12 | 56.53 | $46.68 | 26500 |
| 2024-06-11 | 52.16 | $46.49 | 30800 |
| 2024-06-10 | 50.67 | $46.43 | 30830 |
| 2024-06-07 | 50.43 | $46.42 | 15100 |
| 2024-06-06 | 58.71 | $46.72 | 17300 |
| 2024-06-05 | 59.33 | $46.74 | 24828 |
| 2024-06-04 | 56.96 | $46.63 | 23247 |
| 2024-06-03 | 52.69 | $46.45 | 14600 |
| 2024-05-31 | 52.97 | $46.46 | 13630 |
| 2024-05-30 | 50.49 | $46.36 | 21000 |
| 2024-05-29 | 46.17 | $46.20 | 45906 |
| 2024-05-28 | 48.17 | $46.28 | 16600 |
| 2024-05-24 | 51.60 | $46.41 | 15234 |
| 2024-05-23 | 51.09 | $46.39 | 13617 |
| 2024-05-22 | 54.36 | $46.51 | 28708 |
| 2024-05-21 | 55.77 | $46.56 | 27500 |
| 2024-05-20 | 53.72 | $46.47 | 17402 |
| 2024-05-17 | 53.72 | $46.47 | 14100 |
| 2024-05-16 | 56.62 | $46.58 | 10733 |
| 2024-05-15 | 58.81 | $46.66 | 16900 |
| 2024-05-14 | 53.46 | $46.41 | 21449 |
| 2024-05-13 | 51.04 | $46.31 | 13826 |
| 2024-05-10 | 48.49 | $46.21 | 10000 |
| 2024-05-09 | 51.01 | $46.31 | 26238 |
| 2024-05-08 | 51.26 | $46.32 | 26624 |
| 2024-05-07 | 52.75 | $46.38 | 23512 |
| 2024-05-06 | 51.87 | $46.34 | 19300 |
| 2024-05-03 | 49.62 | $46.24 | 21343 |
| 2024-05-02 | 46.29 | $46.10 | 15900 |
| 2024-05-01 | 40.11 | $45.87 | 20731 |
| 2024-04-30 | 41.09 | $45.92 | 16133 |
| 2024-04-29 | 43.93 | $46.06 | 24549 |
| 2024-04-26 | 41.17 | $45.96 | 16225 |
| 2024-04-25 | 37.04 | $45.82 | 30800 |
| 2024-04-24 | 39.48 | $45.95 | 15200 |
| 2024-04-23 | 41.48 | $46.05 | 17500 |
| 2024-04-22 | 40.62 | $46.02 | 35034 |
| 2024-04-19 | 39.50 | $45.98 | 36700 |
| 2024-04-18 | 36.95 | $45.89 | 29517 |
| 2024-04-17 | 37.12 | $45.90 | 29803 |
| 2024-04-16 | 35.19 | $45.83 | 91604 |
| 2024-04-15 | 37.04 | $45.95 | 70500 |
| 2024-04-12 | 41.14 | $46.19 | 20522 |
| 2024-04-11 | 39.00 | $46.11 | 23700 |
| 2024-04-10 | 39.34 | $46.13 | 27400 |
| 2024-04-09 | 48.59 | $46.59 | 44600 |
| 2024-04-08 | 44.26 | $46.43 | 20738 |
| 2024-04-05 | 44.26 | $46.43 | 14113 |
| 2024-04-04 | 47.17 | $46.56 | 15200 |
| 2024-04-03 | 46.13 | $46.52 | 12700 |
| 2024-04-02 | 44.32 | $46.45 | 17300 |
| 2024-04-01 | 42.48 | $46.38 | 43000 |
| 2024-03-28 | 55.08 | $46.89 | 30300 |
| 2024-03-27 | 56.65 | $46.94 | 35341 |
| 2024-03-26 | 52.27 | $46.77 | 16702 |
| 2024-03-25 | 51.16 | $46.73 | 21000 |
| 2024-03-22 | 53.82 | $46.82 | 23818 |
| 2024-03-21 | 51.70 | $46.74 | 16100 |
| 2024-03-20 | 50.07 | $46.68 | 32503 |
| 2024-03-19 | 47.83 | $46.60 | 101500 |
| 2024-03-18 | 45.52 | $46.52 | 16618 |
| 2024-03-15 | 44.94 | $46.50 | 16825 |
| 2024-03-14 | 47.08 | $46.59 | 9300 |
| 2024-03-13 | 51.78 | $46.77 | 9447 |
| 2024-03-12 | 52.33 | $46.79 | 13600 |
| 2024-03-11 | 55.41 | $46.90 | 30346 |
| 2024-03-08 | 56.27 | $46.93 | 15724 |
| 2024-03-07 | 55.39 | $46.89 | 12148 |
| 2024-03-06 | 53.63 | $46.81 | 19400 |
| 2024-03-05 | 52.06 | $46.74 | 28700 |
| 2024-03-04 | 47.71 | $46.56 | 19516 |
| 2024-03-01 | 50.87 | $46.69 | 17940 |
| 2024-02-29 | 49.91 | $46.65 | 23310 |
| 2024-02-28 | 48.21 | $46.58 | 17000 |
| 2024-02-27 | 47.72 | $46.56 | 24300 |
| 2024-02-26 | 49.25 | $46.63 | 61100 |
| 2024-02-23 | 49.89 | $46.66 | 23000 |
| 2024-02-22 | 47.26 | $46.54 | 16200 |
| 2024-02-21 | 46.36 | $46.50 | 10610 |
| 2024-02-20 | 48.72 | $46.62 | 19500 |
| 2024-02-16 | 46.79 | $46.53 | 19500 |
| 2024-02-15 | 48.52 | $46.62 | 22900 |
| 2024-02-14 | 46.43 | $46.52 | 15732 |
| 2024-02-13 | 42.91 | $46.36 | 7308 |
| 2024-02-12 | 50.15 | $46.73 | 35500 |
| 2024-02-09 | 49.05 | $46.68 | 11034 |
| 2024-02-08 | 49.89 | $46.72 | 17700 |
| 2024-02-07 | 51.14 | $46.78 | 16800 |
| 2024-02-06 | 52.81 | $46.86 | 31829 |
| 2024-02-05 | 48.40 | $46.64 | 20114 |
| 2024-02-02 | 54.32 | $46.91 | 35600 |
| 2024-02-01 | 61.47 | $47.18 | 21840 |
| 2024-01-31 | 60.37 | $47.12 | 38514 |
| 2024-01-30 | 57.69 | $46.98 | 8818 |
| 2024-01-29 | 56.49 | $46.92 | 13900 |
| 2024-01-26 | 52.90 | $46.75 | 11629 |
| 2024-01-25 | 53.65 | $46.78 | 51500 |
| 2024-01-24 | 49.38 | $46.59 | 33900 |
| 2024-01-23 | 53.84 | $46.77 | 11333 |
| 2024-01-22 | 56.25 | $46.86 | 25504 |
| 2024-01-19 | 56.05 | $46.85 | 26207 |
| 2024-01-18 | 55.03 | $46.80 | 30500 |
| 2024-01-17 | 56.01 | $46.84 | 24300 |
| 2024-01-16 | 56.98 | $46.88 | 25300 |
| 2024-01-12 | 65.60 | $47.20 | 21333 |
| 2024-01-11 | 63.98 | $47.10 | 32000 |
| 2024-01-10 | 61.21 | $46.94 | 62629 |
| 2024-01-09 | 60.85 | $46.92 | 37000 |
| 2024-01-08 | 61.66 | $46.95 | 24324 |
| 2024-01-05 | 58.89 | $46.79 | 20208 |
| 2024-01-04 | 59.40 | $46.81 | 8644 |
| 2024-01-03 | 64.44 | $47.00 | 14700 |
| 2024-01-02 | 64.44 | $47.00 | 31700 |
| 2023-12-29 | 71.02 | $47.23 | 29700 |
| 2023-12-28 | 71.62 | $47.25 | 33846 |
| 2023-12-27 | 74.96 | $47.36 | 16312 |
| 2023-12-26 | 72.03 | $47.10 | 29801 |
| 2023-12-22 | 71.67 | $47.07 | 16400 |
| 2023-12-21 | 71.97 | $47.08 | 22000 |
| 2023-12-20 | 71.63 | $47.05 | 56024 |
| 2023-12-19 | 70.75 | $46.97 | 20300 |
| 2023-12-18 | 69.87 | $46.89 | 67100 |
| 2023-12-15 | 71.68 | $46.96 | 20500 |
| 2023-12-14 | 72.44 | $46.99 | 40600 |
| 2023-12-13 | 70.97 | $46.84 | 23300 |
| 2023-12-12 | 65.07 | $46.34 | 23600 |
| 2023-12-11 | 63.96 | $46.26 | 27234 |
| 2023-12-08 | 64.20 | $46.27 | 46400 |
| 2023-12-07 | 66.61 | $46.37 | 38300 |
| 2023-12-06 | 67.32 | $46.40 | 10848 |
| 2023-12-05 | 66.05 | $46.29 | 16838 |
| 2023-12-04 | 63.46 | $46.08 | 16402 |
| 2023-12-01 | 64.57 | $46.13 | 15500 |
| 2023-11-30 | 63.48 | $46.04 | 9500 |
| 2023-11-29 | 66.29 | $46.17 | 18928 |
| 2023-11-28 | 62.67 | $45.87 | 13700 |
| 2023-11-27 | 60.66 | $45.72 | 12247 |
| 2023-11-24 | 58.39 | $45.56 | 9700 |
| 2023-11-22 | 60.89 | $45.68 | 13110 |
| 2023-11-21 | 59.66 | $45.59 | 19900 |
| 2023-11-20 | 59.25 | $45.56 | 18600 |
| 2023-11-17 | 58.59 | $45.51 | 11820 |
| 2023-11-16 | 57.68 | $45.44 | 9700 |
| 2023-11-15 | 54.84 | $45.23 | 46712 |
| 2023-11-14 | 57.27 | $45.37 | 30700 |
| 2023-11-13 | 50.41 | $44.91 | 12600 |
| 2023-11-10 | 50.74 | $44.93 | 14405 |
| 2023-11-09 | 46.50 | $44.68 | 66700 |
| 2023-11-08 | 53.30 | $45.07 | 56322 |
| 2023-11-07 | 52.28 | $45.01 | 11515 |
| 2023-11-06 | 49.30 | $44.84 | 35500 |
| 2023-11-03 | 53.20 | $45.05 | 13526 |
| 2023-11-02 | 49.98 | $44.87 | 14134 |
| 2023-11-01 | 44.75 | $44.61 | 9006 |
| 2023-10-31 | 40.68 | $44.43 | 13500 |
| 2023-10-30 | 41.00 | $44.45 | 9825 |
| 2023-10-27 | 42.42 | $44.54 | 14713 |
| 2023-10-26 | 41.78 | $44.51 | 13000 |
| 2023-10-25 | 38.76 | $44.37 | 14318 |
| 2023-10-24 | 41.70 | $44.57 | 41348 |
| 2023-10-23 | 40.19 | $44.50 | 20000 |
| 2023-10-20 | 35.45 | $44.29 | 13133 |
| 2023-10-19 | 33.54 | $44.21 | 18900 |
| 2023-10-18 | 34.63 | $44.30 | 21005 |
| 2023-10-17 | 35.36 | $44.36 | 18500 |
| 2023-10-16 | 39.60 | $44.68 | 12732 |
| 2023-10-13 | 42.30 | $44.86 | 12425 |
| 2023-10-12 | 39.00 | $44.71 | 13939 |
| 2023-10-11 | 43.06 | $44.97 | 5900 |
| 2023-10-10 | 40.34 | $44.85 | 8700 |
| 2023-10-09 | 41.12 | $44.90 | 16500 |
| 2023-10-06 | 34.12 | $44.61 | 55000 |
| 2023-10-05 | 35.64 | $44.72 | 25700 |
| 2023-10-04 | 34.63 | $44.68 | 14300 |
| 2023-10-03 | 29.65 | $44.49 | 24137 |
| 2023-10-02 | 33.48 | $44.79 | 23200 |
| 2023-09-29 | 38.89 | $45.13 | 48946 |
| 2023-09-28 | 38.05 | $45.10 | 12332 |
| 2023-09-27 | 34.94 | $44.99 | 15600 |
| 2023-09-26 | 36.85 | $45.11 | 7900 |
| 2023-09-25 | 37.51 | $45.15 | 17746 |
| 2023-09-22 | 41.33 | $45.37 | 18829 |
| 2023-09-21 | 37.77 | $45.24 | 11000 |
| 2023-09-20 | 40.46 | $45.39 | 14132 |
| 2023-09-19 | 42.57 | $45.50 | 7509 |
| 2023-09-18 | 43.16 | $45.53 | 19400 |
| 2023-09-15 | 43.16 | $45.53 | 15600 |
| 2023-09-14 | 44.63 | $45.61 | 19925 |
| 2023-09-13 | 44.63 | $45.61 | 8923 |
| 2023-09-12 | 43.76 | $45.57 | 21200 |
| 2023-09-11 | 44.09 | $45.59 | 19804 |
| 2023-09-08 | 44.41 | $45.61 | 11242 |
| 2023-09-07 | 45.02 | $45.65 | 12500 |
| 2023-09-06 | 42.37 | $45.51 | 11107 |
| 2023-09-05 | 42.19 | $45.50 | 18200 |
| 2023-09-01 | 44.84 | $45.69 | 12538 |
| 2023-08-31 | 51.09 | $46.08 | 16100 |
| 2023-08-30 | 49.37 | $45.98 | 12100 |
| 2023-08-29 | 50.21 | $46.03 | 16441 |
| 2023-08-28 | 45.26 | $45.75 | 10500 |
| 2023-08-25 | 43.74 | $45.67 | 17200 |
| 2023-08-24 | 43.56 | $45.66 | 9600 |
| 2023-08-23 | 45.56 | $45.80 | 23418 |
| 2023-08-22 | 37.12 | $45.37 | 72532 |
| 2023-08-21 | 37.12 | $45.37 | 22700 |
| 2023-08-18 | 40.27 | $45.61 | 17904 |
| 2023-08-17 | 35.28 | $45.38 | 36516 |
| 2023-08-16 | 36.28 | $45.46 | 19638 |
| 2023-08-15 | 38.90 | $45.66 | 40100 |
| 2023-08-14 | 39.86 | $45.73 | 23833 |
| 2023-08-11 | 41.52 | $45.85 | 19520 |
| 2023-08-10 | 43.09 | $45.96 | 17100 |
| 2023-08-09 | 46.09 | $46.16 | 20746 |
| 2023-08-08 | 46.40 | $46.18 | 13420 |
| 2023-08-07 | 44.47 | $46.07 | 15737 |
| 2023-08-04 | 45.90 | $46.17 | 8500 |
| 2023-08-03 | 38.79 | $45.79 | 14645 |
| 2023-08-02 | 42.56 | $46.06 | 42800 |
| 2023-08-01 | 44.23 | $46.17 | 11900 |
| 2023-07-31 | 50.55 | $46.54 | 12942 |
| 2023-07-28 | 48.47 | $46.43 | 44344 |
| 2023-07-27 | 45.71 | $46.29 | 22700 |
| 2023-07-26 | 51.52 | $46.60 | 27200 |
| 2023-07-25 | 49.76 | $46.51 | 11130 |
| 2023-07-24 | 50.93 | $46.57 | 16936 |
| 2023-07-21 | 51.90 | $46.62 | 13034 |
| 2023-07-20 | 50.65 | $46.55 | 6800 |
| 2023-07-19 | 54.28 | $46.74 | 13900 |
| 2023-07-18 | 52.76 | $46.65 | 10200 |
| 2023-07-17 | 51.04 | $46.55 | 19900 |
| 2023-07-14 | 50.69 | $46.53 | 13830 |
| 2023-07-13 | 54.48 | $46.74 | 14300 |
| 2023-07-12 | 50.28 | $46.49 | 27300 |
| 2023-07-11 | 44.21 | $46.18 | 29100 |
| 2023-07-10 | 41.36 | $46.05 | 16100 |
| 2023-07-07 | 37.88 | $45.90 | 7700 |
| 2023-07-06 | 37.88 | $45.90 | 10807 |
| 2023-07-05 | 41.43 | $46.14 | 33711 |
| 2023-07-03 | 45.30 | $46.37 | 10800 |
| 2023-06-30 | 48.47 | $46.54 | 37300 |
| 2023-06-29 | 45.71 | $46.41 | 11500 |
| 2023-06-28 | 50.90 | $46.67 | 19700 |
| 2023-06-27 | 48.32 | $46.55 | 11105 |
| 2023-06-26 | 49.56 | $46.61 | 53400 |
| 2023-06-23 | 48.30 | $46.55 | 9335 |
| 2023-06-22 | 46.19 | $46.45 | 19800 |
| 2023-06-21 | 49.87 | $46.64 | 6000 |
| 2023-06-20 | 49.47 | $46.62 | 13702 |
| 2023-06-16 | 47.67 | $46.53 | 14034 |
| 2023-06-15 | 48.77 | $46.59 | 37000 |
| 2023-06-14 | 45.16 | $46.41 | 13238 |
| 2023-06-13 | 43.70 | $46.34 | 12600 |
| 2023-06-12 | 45.51 | $46.45 | 33627 |
| 2023-06-09 | 43.49 | $46.35 | 18442 |
| 2023-06-08 | 45.75 | $46.49 | 15633 |
| 2023-06-07 | 39.80 | $46.21 | 10300 |
| 2023-06-06 | 44.80 | $46.51 | 12134 |
| 2023-06-05 | 43.91 | $46.47 | 13427 |
| 2023-06-02 | 44.42 | $46.50 | 21700 |
| 2023-06-01 | 48.15 | $46.71 | 6513 |
| 2023-05-31 | 47.96 | $46.70 | 15537 |
| 2023-05-30 | 44.96 | $46.55 | 10432 |
| 2023-05-26 | 41.10 | $46.37 | 23809 |
| 2023-05-25 | 38.59 | $46.26 | 13341 |
| 2023-05-24 | 41.49 | $46.45 | 8400 |
| 2023-05-23 | 42.44 | $46.51 | 10714 |
| 2023-05-22 | 41.16 | $46.45 | 9636 |
| 2023-05-19 | 41.90 | $46.50 | 8300 |
| 2023-05-18 | 43.53 | $46.61 | 11100 |
| 2023-05-17 | 46.02 | $46.77 | 21300 |
| 2023-05-16 | 46.98 | $46.83 | 25800 |
| 2023-05-15 | 49.08 | $46.96 | 19300 |
| 2023-05-12 | 50.90 | $47.07 | 19200 |
| 2023-05-11 | 53.66 | $47.23 | 15604 |
| 2023-05-10 | 53.06 | $47.19 | 18900 |
| 2023-05-09 | 48.94 | $46.93 | 138900 |
| 2023-05-08 | 49.26 | $46.95 | 13900 |
| 2023-05-05 | 52.30 | $47.14 | 7500 |
| 2023-05-04 | 55.02 | $47.30 | 20933 |
| 2023-05-03 | 54.32 | $47.25 | 32937 |
| 2023-05-02 | 53.06 | $47.16 | 10100 |
| 2023-05-01 | 47.57 | $46.80 | 13420 |
| 2023-04-28 | 57.51 | $47.36 | 11705 |
| 2023-04-27 | 52.45 | $47.06 | 7500 |
| 2023-04-26 | 57.19 | $47.28 | 77829 |
| 2023-04-25 | 57.64 | $47.30 | 9419 |
| 2023-04-24 | 52.49 | $47.01 | 10845 |
| 2023-04-21 | 50.73 | $46.92 | 12007 |
| 2023-04-20 | 49.94 | $46.88 | 35200 |
| 2023-04-19 | 48.98 | $46.83 | 16110 |
| 2023-04-18 | 51.04 | $46.94 | 11438 |
| 2023-04-17 | 50.13 | $46.89 | 20800 |
| 2023-04-14 | 53.71 | $47.08 | 8537 |
| 2023-04-13 | 56.54 | $47.22 | 9308 |
| 2023-04-12 | 56.23 | $47.20 | 26045 |
| 2023-04-11 | 55.47 | $47.15 | 9702 |
| 2023-04-10 | 55.84 | $47.17 | 14700 |
| 2023-04-06 | 59.21 | $47.35 | 11101 |
| 2023-04-05 | 60.56 | $47.42 | 21235 |
| 2023-04-04 | 59.17 | $47.31 | 13316 |
| 2023-04-03 | 56.52 | $47.11 | 47300 |
| 2023-03-31 | 56.25 | $47.09 | 19100 |
| 2023-03-30 | 52.93 | $46.85 | 10100 |
| 2023-03-29 | 52.36 | $46.81 | 21032 |
| 2023-03-28 | 51.23 | $46.73 | 15000 |
| 2023-03-27 | 51.96 | $46.78 | 25736 |
| 2023-03-24 | 59.91 | $47.27 | 14900 |
| 2023-03-23 | 58.56 | $47.16 | 10138 |
| 2023-03-22 | 57.44 | $47.07 | 20000 |
| 2023-03-21 | 53.33 | $46.76 | 9500 |
| 2023-03-20 | 53.33 | $46.76 | 16212 |
| 2023-03-17 | 58.24 | $47.06 | 71034 |
| 2023-03-16 | 54.38 | $46.77 | 2937 |
| 2023-03-15 | 56.79 | $46.91 | 6400 |
| 2023-03-14 | 52.03 | $46.58 | 14500 |
| 2023-03-13 | 53.74 | $46.68 | 42908 |
| 2023-03-10 | 50.83 | $46.49 | 17300 |
| 2023-03-09 | 41.89 | $46.00 | 40844 |
| 2023-03-08 | 39.33 | $45.88 | 10400 |
| 2023-03-07 | 39.74 | $45.91 | 8500 |
| 2023-03-06 | 40.98 | $46.00 | 35500 |
| 2023-03-03 | 42.81 | $46.13 | 18035 |
| 2023-03-02 | 36.83 | $45.84 | 26400 |
| 2023-03-01 | 37.47 | $45.89 | 14000 |
| 2023-02-28 | 40.85 | $46.14 | 30202 |
| 2023-02-27 | 41.57 | $46.19 | 28314 |
| 2023-02-24 | 41.18 | $46.17 | 11434 |
| 2023-02-23 | 43.82 | $46.36 | 25240 |
| 2023-02-22 | 40.17 | $46.17 | 9249 |
| 2023-02-21 | 39.39 | $46.13 | 20939 |
| 2023-02-17 | 44.37 | $46.49 | 32300 |
| 2023-02-16 | 42.05 | $46.37 | 46600 |
| 2023-02-15 | 44.55 | $46.54 | 15500 |
| 2023-02-14 | 46.56 | $46.67 | 19513 |
| 2023-02-13 | 47.99 | $46.76 | 92113 |
| 2023-02-10 | 46.07 | $46.65 | 20100 |
| 2023-02-09 | 48.87 | $46.83 | 77200 |
| 2023-02-08 | 51.69 | $47.00 | 15308 |
| 2023-02-07 | 50.58 | $46.93 | 7300 |
| 2023-02-06 | 50.74 | $46.94 | 32047 |
| 2023-02-03 | 55.91 | $47.25 | 20300 |
| 2023-02-02 | 63.23 | $47.62 | 17134 |
| 2023-02-01 | 62.86 | $47.59 | 14141 |
| 2023-01-31 | 59.17 | $47.31 | 85528 |
| 2023-01-30 | 56.85 | $47.15 | 34100 |
| 2023-01-27 | 58.43 | $47.23 | 45502 |
| 2023-01-26 | 60.01 | $47.31 | 47700 |
| 2023-01-25 | 60.01 | $47.31 | 30000 |
| 2023-01-24 | 59.76 | $47.29 | 49244 |
| 2023-01-23 | 58.17 | $47.16 | 24440 |
| 2023-01-20 | 59.20 | $47.22 | 115227 |
| 2023-01-19 | 62.70 | $47.42 | 16200 |
| 2023-01-18 | 64.14 | $47.50 | 20000 |
| 2023-01-17 | 60.35 | $47.15 | 17200 |
| 2023-01-13 | 60.53 | $47.16 | 9213 |
| 2023-01-12 | 62.58 | $47.28 | 11600 |
| 2023-01-11 | 58.94 | $46.95 | 20000 |
| 2023-01-10 | 55.99 | $46.71 | 18900 |
| 2023-01-09 | 59.19 | $46.90 | 20809 |
| 2023-01-06 | 57.23 | $46.74 | 25000 |
| 2023-01-05 | 51.89 | $46.35 | 10914 |
| 2023-01-04 | 52.05 | $46.36 | 9200 |
| 2023-01-03 | 48.62 | $46.13 | 17700 |
| 2022-12-30 | 46.08 | $45.97 | 15000 |
| 2022-12-29 | 47.91 | $46.10 | 15514 |
| 2022-12-28 | 45.53 | $45.95 | 45133 |
| 2022-12-27 | 46.61 | $46.03 | 24300 |
| 2022-12-23 | 51.21 | $46.35 | 22234 |
| 2022-12-22 | 53.57 | $46.50 | 14549 |
| 2022-12-21 | 53.43 | $46.49 | 30831 |
| 2022-12-20 | 51.55 | $46.35 | 32100 |
| 2022-12-19 | 55.18 | $46.59 | 15802 |
| 2022-12-16 | 58.79 | $46.81 | 17128 |
| 2022-12-15 | 60.50 | $46.91 | 15500 |
| 2022-12-14 | 62.93 | $47.05 | 14000 |
| 2022-12-13 | 62.00 | $46.96 | 17800 |
| 2022-12-12 | 58.95 | $46.68 | 12200 |
| 2022-12-09 | 59.27 | $46.70 | 18602 |
| 2022-12-08 | 62.87 | $46.92 | 20700 |
| 2022-12-07 | 64.05 | $46.99 | 25805 |
| 2022-12-06 | 60.54 | $46.64 | 20936 |
| 2022-12-05 | 59.58 | $46.55 | 13530 |
| 2022-12-02 | 64.57 | $46.85 | 27700 |
| 2022-12-01 | 63.60 | $46.75 | 27809 |
| 2022-11-30 | 59.28 | $46.34 | 26400 |
| 2022-11-29 | 56.66 | $46.12 | 88200 |
| 2022-11-28 | 57.29 | $46.16 | 38010 |
| 2022-11-25 | 59.69 | $46.31 | 8741 |
| 2022-11-23 | 59.37 | $46.28 | 16200 |
| 2022-11-22 | 56.85 | $46.05 | 26500 |
| 2022-11-21 | 54.28 | $45.83 | 18105 |
| 2022-11-18 | 54.28 | $45.83 | 17100 |
| 2022-11-17 | 55.09 | $45.89 | 12024 |
| 2022-11-16 | 57.25 | $46.05 | 22606 |
| 2022-11-15 | 55.16 | $45.85 | 9548 |
| 2022-11-14 | 51.08 | $45.49 | 10233 |
| 2022-11-11 | 53.65 | $45.69 | 14400 |
| 2022-11-10 | 57.08 | $45.94 | 46300 |
| 2022-11-09 | 38.63 | $44.70 | 23910 |
| 2022-11-08 | 39.02 | $44.73 | 20217 |
| 2022-11-07 | 36.20 | $44.59 | 20800 |
| 2022-11-04 | 37.37 | $44.69 | 20800 |
| 2022-11-03 | 35.79 | $44.61 | 9022 |
| 2022-11-02 | 36.22 | $44.65 | 32548 |
| 2022-11-01 | 38.32 | $44.84 | 11208 |
| 2022-10-31 | 37.96 | $44.82 | 42300 |
| 2022-10-28 | 40.91 | $45.08 | 7215 |
| 2022-10-27 | 41.26 | $45.11 | 19900 |
| 2022-10-26 | 38.59 | $44.95 | 16400 |
| 2022-10-25 | 36.71 | $44.84 | 19919 |
| 2022-10-24 | 31.07 | $44.53 | 10900 |
| 2022-10-21 | 31.41 | $44.57 | 56348 |
| 2022-10-20 | 28.60 | $44.42 | 24242 |
| 2022-10-19 | 30.42 | $44.65 | 20300 |
| 2022-10-18 | 33.79 | $45.03 | 17500 |
| 2022-10-17 | 31.71 | $44.92 | 18812 |
| 2022-10-14 | 29.41 | $44.80 | 7741 |
| 2022-10-13 | 31.78 | $45.08 | 23835 |
| 2022-10-12 | 32.31 | $45.14 | 9900 |
| 2022-10-11 | 31.41 | $45.09 | 16200 |
| 2022-10-10 | 31.65 | $45.12 | 30300 |
| 2022-10-07 | 33.10 | $45.30 | 12900 |
| 2022-10-06 | 35.59 | $45.59 | 18423 |
| 2022-10-05 | 36.86 | $45.73 | 23113 |
| 2022-10-04 | 39.66 | $46.02 | 24600 |
| 2022-10-03 | 36.67 | $45.83 | 11349 |
| 2022-09-30 | 32.31 | $45.57 | 41902 |
| 2022-09-29 | 32.48 | $45.59 | 12000 |
| 2022-09-28 | 34.03 | $45.78 | 26432 |
| 2022-09-27 | 23.21 | $45.19 | 13209 |
| 2022-09-26 | 25.57 | $45.54 | 20100 |
| 2022-09-23 | 29.86 | $46.06 | 12000 |
| 2022-09-22 | 30.52 | $46.13 | 10800 |
| 2022-09-21 | 33.96 | $46.47 | 9629 |
| 2022-09-20 | 33.54 | $46.45 | 9747 |
| 2022-09-19 | 36.63 | $46.73 | 10600 |
| 2022-09-16 | 36.63 | $46.73 | 11500 |
| 2022-09-15 | 36.96 | $46.76 | 9500 |
| 2022-09-14 | 38.15 | $46.87 | 5821 |
| 2022-09-13 | 36.74 | $46.79 | 7300 |
| 2022-09-12 | 39.99 | $47.09 | 15800 |
| 2022-09-09 | 40.44 | $47.13 | 6600 |
| 2022-09-08 | 40.55 | $47.14 | 10333 |
| 2022-09-07 | 41.51 | $47.23 | 11148 |
| 2022-09-06 | 35.39 | $46.85 | 14102 |
| 2022-09-02 | 39.30 | $47.23 | 22435 |
| 2022-09-01 | 37.57 | $47.13 | 18100 |
| 2022-08-31 | 40.76 | $47.42 | 9925 |
| 2022-08-30 | 43.04 | $47.61 | 6400 |
| 2022-08-29 | 43.04 | $47.61 | 13300 |
| 2022-08-26 | 47.85 | $47.99 | 19200 |
| 2022-08-25 | 47.85 | $47.99 | 35147 |
| 2022-08-24 | 43.66 | $47.71 | 11600 |
| 2022-08-23 | 44.88 | $47.81 | 6408 |
| 2022-08-22 | 43.84 | $47.74 | 13200 |
| 2022-08-19 | 46.35 | $47.95 | 12700 |
| 2022-08-18 | 49.97 | $48.23 | 161000 |
| 2022-08-17 | 49.16 | $48.17 | 8000 |
| 2022-08-16 | 52.82 | $48.44 | 16500 |
| 2022-08-15 | 54.09 | $48.53 | 11500 |
| 2022-08-12 | 53.02 | $48.44 | 10446 |
| 2022-08-11 | 50.95 | $48.27 | 23031 |
| 2022-08-10 | 54.14 | $48.51 | 106801 |
| 2022-08-09 | 51.24 | $48.27 | 20641 |
| 2022-08-08 | 52.69 | $48.38 | 22541 |
| 2022-08-05 | 51.14 | $48.25 | 25300 |
| 2022-08-04 | 57.02 | $48.68 | 13700 |
| 2022-08-03 | 55.44 | $48.54 | 15000 |
| 2022-08-02 | 52.59 | $48.30 | 20935 |
| 2022-08-01 | 59.00 | $48.73 | 30100 |
| 2022-07-29 | 62.01 | $48.91 | 107212 |
| 2022-07-28 | 59.74 | $48.70 | 13135 |
| 2022-07-27 | 56.69 | $48.44 | 80918 |
| 2022-07-26 | 54.68 | $48.28 | 72205 |
| 2022-07-25 | 53.13 | $48.16 | 16424 |
| 2022-07-22 | 55.38 | $48.31 | 6500 |
| 2022-07-21 | 51.34 | $48.00 | 13800 |
| 2022-07-20 | 45.77 | $47.63 | 19925 |
| 2022-07-19 | 46.04 | $47.65 | 6600 |
| 2022-07-18 | 46.04 | $47.65 | 9218 |
| 2022-07-15 | 48.36 | $47.83 | 11033 |
| 2022-07-14 | 45.31 | $47.62 | 32300 |
| 2022-07-13 | 47.33 | $47.78 | 9507 |
| 2022-07-12 | 46.34 | $47.71 | 10900 |
| 2022-07-11 | 44.18 | $47.56 | 10800 |
| 2022-07-08 | 45.22 | $47.65 | 53229 |
| 2022-07-07 | 45.33 | $47.66 | 17542 |
| 2022-07-06 | 46.99 | $47.81 | 14003 |
| 2022-07-05 | 49.15 | $48.00 | 17509 |
| 2022-07-01 | 49.49 | $48.03 | 8849 |
| 2022-06-30 | 46.30 | $47.76 | 15534 |
| 2022-06-29 | 42.60 | $47.47 | 10002 |
| 2022-06-28 | 39.45 | $47.24 | 20906 |
| 2022-06-27 | 40.74 | $47.38 | 49808 |
| 2022-06-24 | 43.55 | $47.67 | 13745 |
| 2022-06-23 | 43.64 | $47.68 | 34333 |
| 2022-06-22 | 40.58 | $47.44 | 6520 |
| 2022-06-21 | 36.48 | $47.14 | 42700 |
| 2022-06-17 | 39.04 | $47.44 | 34400 |
| 2022-06-16 | 37.37 | $47.32 | 25100 |
| 2022-06-15 | 37.45 | $47.33 | 52413 |
| 2022-06-14 | 28.95 | $46.75 | 20500 |
| 2022-06-13 | 31.25 | $47.08 | 12049 |
| 2022-06-10 | 36.40 | $47.70 | 20748 |
| 2022-06-09 | 40.49 | $48.10 | 10040 |
| 2022-06-08 | 42.30 | $48.26 | 33415 |
| 2022-06-07 | 43.57 | $48.37 | 13838 |
| 2022-06-06 | 41.44 | $48.23 | 7414 |
| 2022-06-03 | 44.27 | $48.48 | 28310 |
| 2022-06-02 | 44.97 | $48.54 | 23300 |
| 2022-06-01 | 44.84 | $48.53 | 27525 |
| 2022-05-31 | 47.92 | $48.80 | 37000 |
| 2022-05-27 | 51.54 | $49.09 | 26300 |
| 2022-05-26 | 49.67 | $48.94 | 22102 |
| 2022-05-25 | 49.79 | $48.95 | 12800 |
| 2022-05-24 | 47.22 | $48.74 | 13735 |
| 2022-05-23 | 42.69 | $48.40 | 29145 |
| 2022-05-20 | 44.17 | $48.54 | 21540 |
| 2022-05-19 | 40.08 | $48.25 | 24919 |
| 2022-05-18 | 38.00 | $48.11 | 36000 |
| 2022-05-17 | 36.96 | $48.04 | 35849 |
| 2022-05-16 | 39.67 | $48.34 | 10900 |
| 2022-05-13 | 38.68 | $48.27 | 16818 |
| 2022-05-12 | 40.40 | $48.46 | 34600 |
| 2022-05-11 | 38.90 | $48.35 | 5919 |
| 2022-05-10 | 36.71 | $48.19 | 772941 |
| 2022-05-09 | 33.29 | $47.95 | 15100 |
| 2022-05-06 | 31.68 | $47.84 | 27006 |
| 2022-05-05 | 33.64 | $48.12 | 13321 |
| 2022-05-04 | 37.23 | $48.58 | 13400 |
| 2022-05-03 | 30.66 | $48.15 | 28829 |
| 2022-05-02 | 29.01 | $48.05 | 39900 |
| 2022-04-29 | 32.04 | $48.47 | 17100 |
| 2022-04-28 | 34.84 | $48.81 | 15100 |
| 2022-04-27 | 35.36 | $48.87 | 28036 |
| 2022-04-26 | 36.30 | $48.98 | 19200 |
| 2022-04-25 | 36.55 | $49.01 | 22100 |
| 2022-04-22 | 31.27 | $48.66 | 12305 |
| 2022-04-21 | 31.56 | $48.70 | 10400 |
| 2022-04-20 | 33.83 | $49.01 | 27731 |
| 2022-04-19 | 28.97 | $48.70 | 16615 |
| 2022-04-18 | 31.76 | $49.09 | 34100 |
| 2022-04-14 | 32.99 | $49.25 | 13637 |
| 2022-04-13 | 35.80 | $49.59 | 26613 |
| 2022-04-12 | 33.42 | $49.44 | 13600 |
| 2022-04-11 | 30.32 | $49.25 | 13630 |
| 2022-04-08 | 32.44 | $49.53 | 17436 |
| 2022-04-07 | 34.57 | $49.79 | 95700 |
| 2022-04-06 | 34.57 | $49.79 | 17400 |
| 2022-04-05 | 35.88 | $49.95 | 24100 |
| 2022-04-04 | 40.52 | $50.46 | 14844 |
| 2022-04-01 | 39.35 | $50.38 | 17100 |
| 2022-03-31 | 41.38 | $50.59 | 24205 |
| 2022-03-30 | 39.11 | $50.43 | 22519 |
| 2022-03-29 | 36.47 | $50.25 | 46300 |
| 2022-03-28 | 33.11 | $50.03 | 33932 |
| 2022-03-25 | 31.07 | $49.90 | 18325 |
| 2022-03-24 | 33.79 | $50.26 | 43402 |
| 2022-03-23 | 34.10 | $50.30 | 10340 |
| 2022-03-22 | 31.05 | $50.10 | 31100 |
| 2022-03-21 | 32.40 | $50.29 | 20300 |
| 2022-03-18 | 36.92 | $50.85 | 38600 |
| 2022-03-17 | 34.11 | $50.67 | 43600 |
| 2022-03-16 | 31.38 | $50.50 | 30200 |
| 2022-03-15 | 29.08 | $50.36 | 18035 |
| 2022-03-14 | 28.26 | $50.31 | 21414 |
| 2022-03-11 | 31.66 | $50.80 | 13604 |
| 2022-03-10 | 31.95 | $50.84 | 148000 |
| 2022-03-09 | 34.17 | $51.13 | 35534 |
| 2022-03-08 | 34.40 | $51.16 | 29800 |
| 2022-03-07 | 36.37 | $51.41 | 17300 |
| 2022-03-04 | 38.64 | $51.68 | 18100 |
| 2022-03-03 | 35.97 | $51.49 | 17800 |
| 2022-03-02 | 39.50 | $51.90 | 20900 |
| 2022-03-01 | 46.35 | $52.55 | 21700 |
| 2022-02-28 | 39.79 | $52.12 | 24030 |
| 2022-02-25 | 33.10 | $51.75 | 12230 |
| 2022-02-24 | 34.57 | $51.90 | 19800 |
| 2022-02-23 | 31.87 | $51.76 | 10100 |
| 2022-02-22 | 32.79 | $51.86 | 19300 |
| 2022-02-18 | 35.31 | $52.12 | 12200 |
| 2022-02-17 | 32.86 | $51.99 | 19100 |
| 2022-02-16 | 30.56 | $51.87 | 13400 |
| 2022-02-15 | 25.51 | $51.62 | 8000 |
| 2022-02-14 | 27.16 | $51.84 | 21900 |
| 2022-02-11 | 29.83 | $52.16 | 66800 |
| 2022-02-10 | 21.86 | $51.81 | 34520 |
| 2022-02-09 | 25.47 | $52.27 | 23300 |
| 2022-02-08 | 23.38 | $52.19 | 16426 |
| 2022-02-07 | 24.35 | $52.31 | 33247 |
| 2022-02-04 | 25.71 | $52.47 | 11431 |
| 2022-02-03 | 28.65 | $52.78 | 13000 |
| 2022-02-02 | 34.02 | $53.23 | 27300 |
| 2022-02-01 | 34.43 | $53.26 | 14200 |
| 2022-01-31 | 34.56 | $53.27 | 16000 |
| 2022-01-28 | 37.70 | $53.50 | 9818 |
| 2022-01-27 | 38.57 | $53.56 | 10748 |
| 2022-01-26 | 34.51 | $53.39 | 11000 |
| 2022-01-25 | 36.82 | $53.56 | 19900 |
| 2022-01-24 | 39.65 | $53.75 | 26600 |
| 2022-01-21 | 38.23 | $53.69 | 14534 |
| 2022-01-20 | 35.33 | $53.57 | 14500 |
| 2022-01-19 | 31.52 | $53.42 | 37410 |
| 2022-01-18 | 30.48 | $53.38 | 18300 |
| 2022-01-14 | 34.45 | $53.70 | 23100 |
| 2022-01-13 | 38.46 | $53.97 | 26840 |
| 2022-01-12 | 34.15 | $53.81 | 35833 |
| 2022-01-11 | 30.98 | $53.70 | 7000 |
| 2022-01-10 | 31.51 | $53.74 | 16100 |
| 2022-01-07 | 32.02 | $53.78 | 11320 |
| 2022-01-06 | 33.17 | $53.87 | 23220 |
| 2022-01-05 | 33.30 | $53.88 | 22000 |
| 2022-01-04 | 35.36 | $54.04 | 43000 |
| 2022-01-03 | 32.64 | $53.93 | 71531 |
| 2021-12-31 | 37.08 | $54.26 | 20504 |
| 2021-12-30 | 37.08 | $54.26 | 27800 |
| 2021-12-29 | 35.64 | $54.20 | 116835 |
| 2021-12-28 | 39.65 | $54.48 | 17704 |
| 2021-12-27 | 40.11 | $54.51 | 22500 |
| 2021-12-23 | 40.11 | $54.51 | 21100 |
| 2021-12-22 | 43.28 | $54.72 | 152500 |
| 2021-12-21 | 45.22 | $54.84 | 33500 |
| 2021-12-20 | 47.23 | $54.96 | 14332 |
| 2021-12-17 | 49.13 | $55.07 | 28014 |
| 2021-12-16 | 45.93 | $54.90 | 14728 |
| 2021-12-15 | 56.19 | $55.42 | 17035 |
| 2021-12-14 | 57.36 | $55.47 | 10329 |
| 2021-12-13 | 58.51 | $55.52 | 17415 |
| 2021-12-10 | 55.62 | $55.35 | 21900 |
| 2021-12-09 | 55.62 | $55.35 | 89000 |
| 2021-12-08 | 53.01 | $55.20 | 33541 |
| 2021-12-07 | 55.06 | $55.30 | 29303 |
| 2021-12-06 | 57.60 | $55.42 | 11200 |
| 2021-12-03 | 57.45 | $55.41 | 24800 |
| 2021-12-02 | 56.54 | $55.35 | 19600 |
| 2021-12-01 | 55.33 | $55.27 | 44238 |
| 2021-11-30 | 53.33 | $55.14 | 37300 |
| 2021-11-29 | 51.09 | $55.00 | 14718 |
| 2021-11-26 | 51.76 | $55.04 | 8237 |
| 2021-11-24 | 44.84 | $54.64 | 11238 |
| 2021-11-23 | 45.15 | $54.66 | 22400 |
| 2021-11-22 | 49.87 | $54.95 | 33121 |
| 2021-11-19 | 55.78 | $55.26 | 14800 |
| 2021-11-18 | 51.94 | $55.04 | 36800 |
| 2021-11-17 | 48.87 | $54.88 | 48200 |
| 2021-11-16 | 46.85 | $54.78 | 60221 |
| 2021-11-15 | 47.56 | $54.82 | 23304 |
| 2021-11-12 | 51.27 | $55.02 | 14300 |
| 2021-11-11 | 49.97 | $54.95 | 25600 |
| 2021-11-10 | 51.08 | $55.01 | 46100 |
| 2021-11-09 | 58.21 | $55.36 | 18119 |
| 2021-11-08 | 54.03 | $55.12 | 29200 |
| 2021-11-05 | 59.19 | $55.34 | 15400 |
| 2021-11-04 | 52.98 | $55.02 | 28408 |
| 2021-11-03 | 47.80 | $54.80 | 29500 |
| 2021-11-02 | 49.69 | $54.88 | 17521 |
| 2021-11-01 | 42.38 | $54.61 | 23123 |
| 2021-10-29 | 43.72 | $54.67 | 36400 |
| 2021-10-28 | 47.53 | $54.83 | 42600 |
| 2021-10-27 | 50.13 | $54.93 | 28200 |
| 2021-10-26 | 42.36 | $54.67 | 29524 |
| 2021-10-25 | 40.67 | $54.62 | 18317 |
| 2021-10-22 | 40.89 | $54.63 | 23644 |
| 2021-10-21 | 33.86 | $54.43 | 12217 |
| 2021-10-20 | 35.67 | $54.52 | 21418 |
| 2021-10-19 | 35.67 | $54.52 | 19733 |
| 2021-10-18 | 38.80 | $54.67 | 20800 |
| 2021-10-15 | 40.85 | $54.76 | 18900 |
| 2021-10-14 | 42.50 | $54.83 | 21736 |
| 2021-10-13 | 34.59 | $54.61 | 18000 |
| 2021-10-12 | 28.67 | $54.47 | 10441 |
| 2021-10-11 | 27.78 | $54.45 | 7100 |
| 2021-10-08 | 30.29 | $54.59 | 24100 |
| 2021-10-07 | 32.47 | $54.70 | 15936 |
| 2021-10-06 | 33.74 | $54.76 | 57940 |
| 2021-10-05 | 34.37 | $54.79 | 21000 |
| 2021-10-04 | 37.75 | $54.94 | 10901 |
| 2021-10-01 | 38.22 | $54.96 | 74200 |
| 2021-09-30 | 34.71 | $54.87 | 14940 |
| 2021-09-29 | 34.71 | $54.87 | 13920 |
| 2021-09-28 | 33.95 | $54.85 | 27500 |
| 2021-09-27 | 37.00 | $55.00 | 19600 |
| 2021-09-24 | 37.21 | $55.01 | 7301 |
| 2021-09-23 | 39.80 | $55.13 | 12101 |
| 2021-09-22 | 46.76 | $55.40 | 13900 |
| 2021-09-21 | 46.43 | $55.39 | 13723 |
| 2021-09-20 | 46.11 | $55.38 | 43234 |
| 2021-09-17 | 41.15 | $55.23 | 19200 |
| 2021-09-16 | 42.39 | $55.28 | 19730 |
| 2021-09-15 | 45.78 | $55.41 | 13400 |
| 2021-09-14 | 48.03 | $55.49 | 7214 |
| 2021-09-13 | 45.49 | $55.41 | 17600 |
| 2021-09-10 | 45.49 | $55.41 | 19403 |
| 2021-09-09 | 49.30 | $55.55 | 11900 |
| 2021-09-08 | 42.43 | $55.34 | 11600 |
| 2021-09-07 | 39.45 | $55.26 | 26731 |
| 2021-09-03 | 44.65 | $55.45 | 14800 |
| 2021-09-02 | 48.49 | $55.57 | 18202 |
| 2021-09-01 | 48.49 | $55.57 | 70517 |
| 2021-08-31 | 47.47 | $55.54 | 20000 |
| 2021-08-30 | 55.45 | $55.77 | 17007 |
| 2021-08-27 | 51.40 | $55.65 | 18600 |
| 2021-08-26 | 49.21 | $55.59 | 17645 |
| 2021-08-25 | 50.66 | $55.63 | 21600 |
| 2021-08-24 | 59.86 | $55.85 | 45200 |
| 2021-08-23 | 62.30 | $55.90 | 31229 |
| 2021-08-20 | 64.82 | $55.95 | 48516 |
| 2021-08-19 | 64.27 | $55.93 | 9200 |
| 2021-08-18 | 62.02 | $55.85 | 20306 |
| 2021-08-17 | 60.55 | $55.80 | 13504 |
| 2021-08-16 | 63.84 | $55.87 | 18746 |
| 2021-08-13 | 62.46 | $55.82 | 8409 |
| 2021-08-12 | 61.33 | $55.78 | 11524 |
| 2021-08-11 | 61.33 | $55.78 | 21726 |
| 2021-08-10 | 61.75 | $55.79 | 12700 |
| 2021-08-09 | 61.25 | $55.77 | 30300 |
| 2021-08-06 | 61.00 | $55.76 | 8900 |
| 2021-08-05 | 72.69 | $56.03 | 40100 |
| 2021-08-04 | 71.94 | $55.99 | 9008 |
| 2021-08-03 | 71.18 | $55.95 | 10100 |
| 2021-08-02 | 70.02 | $55.89 | 10424 |
| 2021-07-30 | 67.33 | $55.76 | 22043 |
| 2021-07-29 | 66.89 | $55.74 | 8240 |
| 2021-07-28 | 67.32 | $55.75 | 11600 |
| 2021-07-27 | 66.71 | $55.72 | 5500 |
| 2021-07-26 | 65.08 | $55.64 | 15722 |
| 2021-07-23 | 65.08 | $55.64 | 9100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.71
2026-07-21
Close Price
$47.00
Vol: 23876
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -95.71 | $47.00 | 23876 |
| 2026-07-20 | -93.65 | $47.08 | 22701 |
| 2026-07-17 | -80.95 | $47.16 | 14500 |
| 2026-07-16 | -85.71 | $47.13 | 30627 |
| 2026-07-15 | -79.37 | $47.17 | 24118 |
| 2026-07-14 | -95.24 | $47.07 | 35414 |
| 2026-07-13 | -93.55 | $47.09 | 29305 |
| 2026-07-10 | -83.87 | $47.15 | 33362 |
| 2026-07-09 | -79.03 | $47.18 | 18700 |
| 2026-07-08 | -90.32 | $47.11 | 25910 |
| 2026-07-07 | -88.89 | $47.19 | 35500 |
| 2026-07-06 | -59.26 | $47.35 | 22300 |
| 2026-07-02 | -62.96 | $47.33 | 25341 |
| 2026-07-01 | -75.93 | $47.26 | 22941 |
| 2026-06-30 | -37.04 | $47.47 | 23181 |
| 2026-06-29 | -7.41 | $47.63 | 17900 |
| 2026-06-26 | -19.23 | $47.55 | 21900 |
| 2026-06-25 | -23.08 | $47.53 | 24405 |
| 2026-06-24 | -23.08 | $47.53 | 27700 |
| 2026-06-23 | -44.90 | $47.40 | 29400 |
| 2026-06-22 | -51.02 | $47.37 | 114700 |
| 2026-06-18 | -36.00 | $47.44 | 30102 |
| 2026-06-17 | -40.00 | $47.38 | 180200 |
| 2026-06-16 | -24.24 | $47.46 | 27521 |
| 2026-06-15 | -30.30 | $47.42 | 26700 |
| 2026-06-12 | -31.82 | $47.41 | 17126 |
| 2026-06-11 | -28.79 | $47.43 | 33441 |
| 2026-06-10 | -65.15 | $47.19 | 40026 |
| 2026-06-09 | -54.55 | $47.26 | 18624 |
| 2026-06-08 | -69.70 | $47.16 | 54034 |
| 2026-06-05 | -66.67 | $47.18 | 27500 |
| 2026-06-04 | -39.39 | $47.36 | 35741 |
| 2026-06-03 | -48.48 | $47.30 | 20792 |
| 2026-06-02 | -34.85 | $47.39 | 26233 |
| 2026-06-01 | -42.42 | $47.34 | 30800 |
| 2026-05-29 | -9.09 | $47.56 | 27900 |
| 2026-05-28 | -6.35 | $47.55 | 71520 |
| 2026-05-27 | -20.63 | $47.46 | 11900 |
| 2026-05-26 | -34.78 | $47.41 | 26441 |
| 2026-05-22 | -52.70 | $47.31 | 16100 |
| 2026-05-21 | -60.26 | $47.27 | 20100 |
| 2026-05-20 | -67.09 | $47.22 | 24100 |
| 2026-05-19 | -95.29 | $47.00 | 23327 |
| 2026-05-18 | -88.31 | $47.13 | 17745 |
| 2026-05-15 | -93.24 | $47.17 | 21116 |
| 2026-05-14 | -76.56 | $47.37 | 24000 |
| 2026-05-13 | -78.13 | $47.36 | 20100 |
| 2026-05-12 | -79.69 | $47.35 | 31100 |
| 2026-05-11 | -66.13 | $47.45 | 29312 |
| 2026-05-08 | -50.00 | $47.55 | 22800 |
| 2026-05-07 | -72.58 | $47.41 | 22400 |
| 2026-05-06 | -50.00 | $47.55 | 27319 |
| 2026-05-05 | -74.19 | $47.40 | 27728 |
| 2026-05-04 | -83.08 | $47.32 | 102700 |
| 2026-05-01 | -67.69 | $47.42 | 18712 |
| 2026-04-30 | -52.31 | $47.52 | 23349 |
| 2026-04-29 | -63.08 | $47.45 | 29223 |
| 2026-04-28 | -36.92 | $47.62 | 12304 |
| 2026-04-27 | -30.77 | $47.66 | 17242 |
| 2026-04-24 | -18.75 | $47.71 | 16600 |
| 2026-04-23 | -23.75 | $47.67 | 12108 |
| 2026-04-22 | -16.25 | $47.73 | 15603 |
| 2026-04-21 | -22.50 | $47.68 | 36100 |
| 2026-04-20 | -7.50 | $47.80 | 24300 |
| 2026-04-17 | -5.13 | $47.80 | 18600 |
| 2026-04-16 | -14.93 | $47.63 | 21010 |
| 2026-04-15 | -7.46 | $47.68 | 29500 |
| 2026-04-14 | -1.49 | $47.72 | 32400 |
| 2026-04-13 | -9.52 | $47.63 | 47916 |
| 2026-04-10 | -23.81 | $47.54 | 20500 |
| 2026-04-09 | -14.29 | $47.60 | 64829 |
| 2026-04-08 | -29.69 | $47.51 | 15943 |
| 2026-04-07 | -62.35 | $47.38 | 13317 |
| 2026-04-06 | -71.59 | $47.31 | 22049 |
| 2026-04-02 | -64.77 | $47.37 | 11964 |
| 2026-04-01 | -76.14 | $47.27 | 18507 |
| 2026-03-31 | -58.16 | $47.47 | 15269 |
| 2026-03-30 | -82.65 | $47.23 | 44574 |
| 2026-03-27 | -92.08 | $47.14 | 32100 |
| 2026-03-26 | -96.85 | $47.19 | 54143 |
| 2026-03-25 | -82.68 | $47.37 | 20047 |
| 2026-03-24 | -91.34 | $47.26 | 25737 |
| 2026-03-23 | -79.53 | $47.41 | 119134 |
| 2026-03-20 | -99.21 | $47.16 | 53902 |
| 2026-03-19 | -86.49 | $47.46 | 238100 |
| 2026-03-18 | -89.09 | $47.44 | 31443 |
| 2026-03-17 | -75.45 | $47.59 | 21310 |
| 2026-03-16 | -84.55 | $47.49 | 14401 |
| 2026-03-13 | -98.18 | $47.34 | 35918 |
| 2026-03-12 | -95.15 | $47.44 | 18304 |
| 2026-03-11 | -96.39 | $47.62 | 17500 |
| 2026-03-10 | -87.50 | $47.79 | 13022 |
| 2026-03-09 | -69.44 | $47.92 | 18405 |
| 2026-03-06 | -92.54 | $47.80 | 19000 |
| 2026-03-05 | -86.89 | $47.89 | 17320 |
| 2026-03-04 | -64.71 | $47.98 | 16300 |
| 2026-03-03 | -61.76 | $48.00 | 17855 |
| 2026-03-02 | -55.88 | $48.04 | 16100 |
| 2026-02-27 | -5.88 | $48.38 | 11444 |
| 2026-02-26 | -3.28 | $48.33 | 32740 |
| 2026-02-25 | -11.48 | $48.28 | 14018 |
| 2026-02-24 | -8.20 | $48.30 | 18235 |
| 2026-02-23 | -6.56 | $48.31 | 19300 |
| 2026-02-20 | -3.51 | $48.29 | 14748 |
| 2026-02-19 | -7.02 | $48.27 | 12817 |
| 2026-02-18 | -10.53 | $48.25 | 21412 |
| 2026-02-17 | -1.75 | $48.30 | 23746 |
| 2026-02-13 | -1.85 | $48.27 | 16714 |
| 2026-02-12 | 0.00 | $48.16 | 16000 |
| 2026-02-11 | -21.62 | $48.03 | 13233 |
| 2026-02-10 | -5.41 | $48.09 | 19701 |
| 2026-02-09 | -21.62 | $48.03 | 38102 |
| 2026-02-06 | -27.03 | $48.01 | 47700 |
| 2026-02-05 | -32.43 | $47.99 | 28200 |
| 2026-02-04 | -72.97 | $47.84 | 39019 |
| 2026-02-03 | -82.86 | $47.82 | 39343 |
| 2026-02-02 | -93.33 | $47.83 | 24500 |
| 2026-01-30 | -16.67 | $48.06 | 25918 |
| 2026-01-29 | -23.33 | $48.04 | 21835 |
| 2026-01-28 | -30.00 | $48.02 | 14704 |
| 2026-01-27 | -23.33 | $48.04 | 18100 |
| 2026-01-26 | -16.67 | $48.06 | 20240 |
| 2026-01-23 | -20.00 | $48.05 | 20340 |
| 2026-01-22 | -38.71 | $47.99 | 19000 |
| 2026-01-21 | -38.71 | $47.99 | 23735 |
| 2026-01-20 | -77.42 | $47.87 | 29800 |
| 2026-01-16 | -42.42 | $47.99 | 41000 |
| 2026-01-15 | -21.21 | $48.06 | 22900 |
| 2026-01-14 | -18.18 | $48.07 | 54800 |
| 2026-01-13 | -39.39 | $48.00 | 21512 |
| 2026-01-12 | -48.48 | $47.97 | 43800 |
| 2026-01-09 | -33.33 | $48.02 | 21400 |
| 2026-01-08 | -63.64 | $47.92 | 21637 |
| 2026-01-07 | -42.42 | $47.99 | 18711 |
| 2026-01-06 | -48.48 | $47.97 | 28500 |
| 2026-01-05 | -48.48 | $47.97 | 19200 |
| 2026-01-02 | -69.70 | $47.90 | 18549 |
| 2025-12-31 | -57.58 | $47.94 | 19900 |
| 2025-12-30 | -36.36 | $48.01 | 19700 |
| 2025-12-29 | -33.33 | $48.02 | 18000 |
| 2025-12-26 | -63.46 | $47.99 | 20130 |
| 2025-12-24 | -69.81 | $47.96 | 19224 |
| 2025-12-23 | -86.79 | $47.87 | 25300 |
| 2025-12-22 | -90.38 | $47.86 | 61635 |
| 2025-12-19 | -94.23 | $47.84 | 16900 |
| 2025-12-18 | -48.89 | $48.11 | 31114 |
| 2025-12-17 | -75.56 | $47.99 | 21023 |
| 2025-12-16 | -64.44 | $48.04 | 15917 |
| 2025-12-15 | -77.78 | $47.98 | 17610 |
| 2025-12-12 | -82.22 | $47.96 | 31213 |
| 2025-12-11 | -68.89 | $48.02 | 28300 |
| 2025-12-10 | -66.67 | $48.03 | 16000 |
| 2025-12-09 | -91.11 | $47.92 | 17800 |
| 2025-12-08 | -88.89 | $47.93 | 26346 |
| 2025-12-05 | -74.42 | $48.01 | 21006 |
| 2025-12-04 | -67.44 | $48.04 | 48613 |
| 2025-12-03 | -58.14 | $48.08 | 18800 |
| 2025-12-02 | -72.09 | $48.02 | 15301 |
| 2025-12-01 | -81.40 | $47.98 | 14800 |
| 2025-11-28 | -9.30 | $48.29 | 5900 |
| 2025-11-26 | -2.33 | $48.32 | 15400 |
| 2025-11-25 | -36.67 | $48.28 | 16800 |
| 2025-11-24 | -52.46 | $48.19 | 13700 |
| 2025-11-21 | -63.93 | $48.12 | 13100 |
| 2025-11-20 | -80.65 | $48.02 | 19200 |
| 2025-11-19 | -85.48 | $47.99 | 12501 |
| 2025-11-18 | -85.48 | $47.99 | 21748 |
| 2025-11-17 | -88.71 | $47.97 | 23048 |
| 2025-11-14 | -91.94 | $47.95 | 24200 |
| 2025-11-13 | -82.26 | $48.01 | 20000 |
| 2025-11-12 | -66.13 | $48.11 | 21545 |
| 2025-11-11 | -64.52 | $48.12 | 15729 |
| 2025-11-10 | -79.03 | $48.03 | 22655 |
| 2025-11-07 | -87.10 | $47.98 | 25100 |
| 2025-11-06 | -74.19 | $48.06 | 18505 |
| 2025-11-05 | -96.77 | $47.92 | 20900 |
| 2025-11-04 | -91.23 | $48.00 | 23207 |
| 2025-11-03 | -91.23 | $48.00 | 18621 |
| 2025-10-31 | -54.39 | $48.21 | 13941 |
| 2025-10-30 | -45.61 | $48.26 | 17500 |
| 2025-10-29 | -38.60 | $48.30 | 15149 |
| 2025-10-28 | -5.26 | $48.49 | 20904 |
| 2025-10-27 | -3.51 | $48.50 | 16842 |
| 2025-10-24 | -10.53 | $48.46 | 12507 |
| 2025-10-23 | -16.67 | $48.40 | 8504 |
| 2025-10-22 | -9.26 | $48.44 | 19929 |
| 2025-10-21 | -9.26 | $48.44 | 14907 |
| 2025-10-20 | -2.08 | $48.42 | 17000 |
| 2025-10-17 | -9.30 | $48.34 | 14637 |
| 2025-10-16 | -4.65 | $48.36 | 22228 |
| 2025-10-15 | -26.32 | $48.23 | 16400 |
| 2025-10-14 | -39.53 | $48.21 | 18400 |
| 2025-10-13 | -51.16 | $48.16 | 22800 |
| 2025-10-10 | -69.77 | $48.08 | 25600 |
| 2025-10-09 | -90.70 | $47.99 | 21700 |
| 2025-10-08 | -79.07 | $48.04 | 17800 |
| 2025-10-07 | -79.07 | $48.04 | 30600 |
| 2025-10-06 | -93.02 | $47.98 | 27743 |
| 2025-10-03 | -69.77 | $48.08 | 11900 |
| 2025-10-02 | -67.44 | $48.09 | 18300 |
| 2025-10-01 | -54.10 | $48.05 | 16436 |
| 2025-09-30 | -32.89 | $48.13 | 69500 |
| 2025-09-29 | -27.91 | $48.14 | 27043 |
| 2025-09-26 | -37.21 | $48.06 | 36308 |
| 2025-09-25 | -39.53 | $48.04 | 24756 |
| 2025-09-24 | -33.72 | $48.09 | 27997 |
| 2025-09-23 | -24.42 | $48.17 | 39822 |
| 2025-09-22 | -26.74 | $48.15 | 29900 |
| 2025-09-19 | -18.60 | $48.22 | 30700 |
| 2025-09-18 | -23.26 | $48.18 | 47000 |
| 2025-09-17 | -17.44 | $48.23 | 33832 |
| 2025-09-16 | -3.70 | $48.30 | 34000 |
| 2025-09-15 | -6.17 | $48.28 | 37000 |
| 2025-09-12 | -11.54 | $48.21 | 25751 |
| 2025-09-11 | -8.97 | $48.23 | 33141 |
| 2025-09-10 | -7.04 | $48.18 | 23335 |
| 2025-09-09 | -13.64 | $48.09 | 44836 |
| 2025-09-08 | -3.17 | $48.13 | 25900 |
| 2025-09-05 | -6.78 | $48.07 | 28666 |
| 2025-09-04 | -13.95 | $47.89 | 58300 |
| 2025-09-03 | -47.62 | $47.74 | 23500 |
| 2025-09-02 | -73.81 | $47.63 | 43300 |
| 2025-08-29 | -25.00 | $47.84 | 57900 |
| 2025-08-28 | -14.29 | $47.88 | 129813 |
| 2025-08-27 | -4.76 | $47.92 | 38504 |
| 2025-08-26 | -2.86 | $47.86 | 32083 |
| 2025-08-25 | -14.29 | $47.81 | 27500 |
| 2025-08-22 | -8.89 | $47.83 | 33100 |
| 2025-08-21 | -51.22 | $47.61 | 17600 |
| 2025-08-20 | -17.39 | $47.74 | 28516 |
| 2025-08-19 | -19.57 | $47.73 | 41500 |
| 2025-08-18 | -34.78 | $47.66 | 21003 |
| 2025-08-15 | -34.78 | $47.66 | 12000 |
| 2025-08-14 | -26.00 | $47.69 | 22810 |
| 2025-08-13 | -5.17 | $47.79 | 20151 |
| 2025-08-12 | -17.74 | $47.65 | 35346 |
| 2025-08-11 | -19.35 | $47.64 | 11400 |
| 2025-08-08 | -24.19 | $47.61 | 34317 |
| 2025-08-07 | -12.90 | $47.68 | 18855 |
| 2025-08-06 | -16.13 | $47.66 | 29735 |
| 2025-08-05 | -12.90 | $47.68 | 82903 |
| 2025-08-04 | -3.23 | $47.74 | 10606 |
| 2025-08-01 | -5.36 | $47.67 | 11931 |
| 2025-07-31 | -28.57 | $47.54 | 9728 |
| 2025-07-30 | -23.21 | $47.57 | 19939 |
| 2025-07-29 | -14.29 | $47.62 | 28132 |
| 2025-07-28 | -31.48 | $47.51 | 30335 |
| 2025-07-25 | -29.63 | $47.52 | 10700 |
| 2025-07-24 | -50.00 | $47.41 | 28007 |
| 2025-07-23 | -37.04 | $47.48 | 36619 |
| 2025-07-22 | -35.19 | $47.49 | 21100 |
| 2025-07-21 | -40.74 | $47.46 | 22536 |
| 2025-07-18 | -61.11 | $47.35 | 18132 |
| 2025-07-17 | -70.18 | $47.28 | 10900 |
| 2025-07-16 | -61.29 | $47.30 | 45607 |
| 2025-07-15 | -72.31 | $47.21 | 37844 |
| 2025-07-14 | -58.46 | $47.30 | 14500 |
| 2025-07-11 | -58.46 | $47.30 | 12736 |
| 2025-07-10 | -40.00 | $47.42 | 12600 |
| 2025-07-09 | -37.50 | $47.41 | 57738 |
| 2025-07-08 | -55.13 | $47.25 | 18000 |
| 2025-07-07 | -48.72 | $47.30 | 33200 |
| 2025-07-03 | -35.90 | $47.40 | 22900 |
| 2025-07-02 | -21.79 | $47.51 | 23600 |
| 2025-07-01 | -25.64 | $47.48 | 21000 |
| 2025-06-30 | -1.20 | $47.67 | 19335 |
| 2025-06-27 | -15.58 | $47.50 | 17820 |
| 2025-06-26 | -5.33 | $47.56 | 29125 |
| 2025-06-25 | -6.15 | $47.46 | 25300 |
| 2025-06-24 | -9.23 | $47.44 | 13247 |
| 2025-06-23 | -15.38 | $47.32 | 39609 |
| 2025-06-20 | -11.43 | $47.23 | 25900 |
| 2025-06-18 | -12.86 | $47.22 | 27800 |
| 2025-06-17 | -12.50 | $47.17 | 29016 |
| 2025-06-16 | -34.38 | $47.03 | 14100 |
| 2025-06-13 | -15.63 | $47.15 | 9600 |
| 2025-06-12 | -4.69 | $47.22 | 26300 |
| 2025-06-11 | -5.17 | $47.16 | 14500 |
| 2025-06-10 | -28.57 | $47.01 | 19500 |
| 2025-06-09 | -30.36 | $47.00 | 35400 |
| 2025-06-06 | -41.07 | $46.94 | 25900 |
| 2025-06-05 | -21.43 | $47.05 | 13723 |
| 2025-06-04 | -8.93 | $47.12 | 21000 |
| 2025-06-03 | -46.43 | $46.91 | 10300 |
| 2025-06-02 | -48.21 | $46.90 | 19303 |
| 2025-05-30 | 0.00 | $47.17 | 36200 |
| 2025-05-29 | -9.26 | $47.10 | 27400 |
| 2025-05-28 | -61.84 | $46.90 | 23724 |
| 2025-05-27 | -46.05 | $47.02 | 13800 |
| 2025-05-23 | -73.68 | $46.81 | 15000 |
| 2025-05-22 | -80.26 | $46.76 | 24100 |
| 2025-05-21 | -94.74 | $46.65 | 9433 |
| 2025-05-20 | -64.00 | $46.89 | 17200 |
| 2025-05-19 | -59.74 | $46.91 | 13500 |
| 2025-05-16 | -52.94 | $46.92 | 16206 |
| 2025-05-15 | -58.82 | $46.87 | 13727 |
| 2025-05-14 | -83.53 | $46.66 | 16100 |
| 2025-05-13 | -62.35 | $46.84 | 16322 |
| 2025-05-12 | -64.37 | $46.81 | 15700 |
| 2025-05-09 | -40.98 | $46.87 | 10029 |
| 2025-05-08 | -42.62 | $46.85 | 12635 |
| 2025-05-07 | -23.77 | $47.08 | 16300 |
| 2025-05-06 | -34.43 | $46.95 | 22045 |
| 2025-05-05 | -43.44 | $46.84 | 17400 |
| 2025-05-02 | -44.78 | $46.89 | 31700 |
| 2025-05-01 | -37.31 | $46.99 | 28141 |
| 2025-04-30 | -17.16 | $47.26 | 26720 |
| 2025-04-29 | -13.43 | $47.31 | 9932 |
| 2025-04-28 | -17.91 | $47.25 | 12305 |
| 2025-04-25 | -23.88 | $47.17 | 25009 |
| 2025-04-24 | -38.06 | $46.98 | 20833 |
| 2025-04-23 | -55.97 | $46.74 | 35200 |
| 2025-04-22 | -64.18 | $46.63 | 27835 |
| 2025-04-21 | -68.66 | $46.57 | 26727 |
| 2025-04-17 | -52.24 | $46.79 | 10300 |
| 2025-04-16 | -43.28 | $46.91 | 137400 |
| 2025-04-15 | -54.48 | $46.76 | 8541 |
| 2025-04-14 | -68.66 | $46.57 | 28601 |
| 2025-04-11 | -76.12 | $46.47 | 16800 |
| 2025-04-10 | -75.94 | $46.48 | 22845 |
| 2025-04-09 | -43.61 | $46.91 | 28000 |
| 2025-04-08 | -95.83 | $46.57 | 23900 |
| 2025-04-07 | -74.24 | $47.00 | 49346 |
| 2025-04-04 | -53.70 | $47.20 | 23631 |
| 2025-04-03 | -20.37 | $47.38 | 31800 |
| 2025-04-02 | -31.11 | $47.26 | 20830 |
| 2025-04-01 | -42.22 | $47.21 | 19844 |
| 2025-03-31 | -14.58 | $47.36 | 33700 |
| 2025-03-28 | -45.83 | $47.21 | 12800 |
| 2025-03-27 | -81.48 | $47.05 | 20325 |
| 2025-03-26 | -81.48 | $47.05 | 19144 |
| 2025-03-25 | -59.26 | $47.17 | 9534 |
| 2025-03-24 | -61.11 | $47.16 | 22109 |
| 2025-03-21 | -39.68 | $47.24 | 11600 |
| 2025-03-20 | -33.33 | $47.28 | 24833 |
| 2025-03-19 | -33.33 | $47.28 | 21222 |
| 2025-03-18 | -47.30 | $47.14 | 20426 |
| 2025-03-17 | -49.38 | $47.09 | 24800 |
| 2025-03-14 | -50.62 | $47.08 | 57900 |
| 2025-03-13 | -43.21 | $47.14 | 22300 |
| 2025-03-12 | -45.92 | $47.04 | 44117 |
| 2025-03-11 | -38.78 | $47.11 | 25600 |
| 2025-03-10 | -27.55 | $47.22 | 25500 |
| 2025-03-07 | -34.69 | $47.15 | 14400 |
| 2025-03-06 | -36.73 | $47.13 | 10604 |
| 2025-03-05 | -26.53 | $47.23 | 25100 |
| 2025-03-04 | -20.41 | $47.29 | 31300 |
| 2025-03-03 | -11.22 | $47.38 | 136157 |
| 2025-02-28 | -1.02 | $47.48 | 14300 |
| 2025-02-27 | -13.64 | $47.27 | 16400 |
| 2025-02-26 | -4.55 | $47.35 | 14607 |
| 2025-02-25 | -1.23 | $47.31 | 10648 |
| 2025-02-24 | -13.24 | $47.10 | 58200 |
| 2025-02-21 | -17.54 | $46.98 | 23416 |
| 2025-02-20 | -28.07 | $46.92 | 21800 |
| 2025-02-19 | -52.63 | $46.78 | 62743 |
| 2025-02-18 | -52.63 | $46.78 | 33600 |
| 2025-02-14 | -26.32 | $46.93 | 34700 |
| 2025-02-13 | -43.33 | $46.82 | 25539 |
| 2025-02-12 | -76.67 | $46.62 | 19500 |
| 2025-02-11 | -40.00 | $46.74 | 19038 |
| 2025-02-10 | -32.56 | $46.80 | 31714 |
| 2025-02-07 | -27.91 | $46.84 | 14941 |
| 2025-02-06 | -13.95 | $46.96 | 32015 |
| 2025-02-05 | -11.63 | $46.98 | 19710 |
| 2025-02-04 | -43.02 | $46.71 | 64400 |
| 2025-02-03 | -53.49 | $46.62 | 67200 |
| 2025-01-31 | -20.93 | $46.90 | 41000 |
| 2025-01-30 | -18.60 | $46.92 | 17400 |
| 2025-01-29 | -25.58 | $46.86 | 12229 |
| 2025-01-28 | -19.77 | $46.91 | 25324 |
| 2025-01-27 | 0.00 | $46.89 | 14100 |
| 2025-01-24 | -15.52 | $46.71 | 17217 |
| 2025-01-23 | -32.76 | $46.61 | 54500 |
| 2025-01-22 | -25.86 | $46.65 | 24000 |
| 2025-01-21 | -6.90 | $46.76 | 41300 |
| 2025-01-17 | -42.50 | $46.68 | 18213 |
| 2025-01-16 | -54.35 | $46.64 | 15000 |
| 2025-01-15 | -60.64 | $46.59 | 20100 |
| 2025-01-14 | -90.53 | $46.31 | 18905 |
| 2025-01-13 | -96.61 | $46.26 | 18100 |
| 2025-01-10 | -97.56 | $46.30 | 21500 |
| 2025-01-08 | -94.55 | $46.46 | 9305 |
| 2025-01-07 | -97.30 | $46.43 | 22200 |
| 2025-01-06 | -92.98 | $46.55 | 27300 |
| 2025-01-03 | -89.47 | $46.59 | 19830 |
| 2025-01-02 | -86.84 | $46.62 | 25429 |
| 2024-12-31 | -86.84 | $46.62 | 17048 |
| 2024-12-30 | -82.93 | $46.68 | 42345 |
| 2024-12-27 | -92.68 | $46.56 | 30400 |
| 2024-12-26 | -85.37 | $46.65 | 27330 |
| 2024-12-24 | -86.18 | $46.64 | 12800 |
| 2024-12-23 | -93.39 | $46.57 | 50310 |
| 2024-12-20 | -86.78 | $46.65 | 21100 |
| 2024-12-19 | -97.52 | $46.52 | 29600 |
| 2024-12-18 | -99.09 | $46.61 | 16344 |
| 2024-12-17 | -82.61 | $47.13 | 14112 |
| 2024-12-16 | -77.92 | $47.10 | 15608 |
| 2024-12-13 | -76.19 | $47.06 | 8110 |
| 2024-12-12 | -55.95 | $47.23 | 19246 |
| 2024-12-11 | -39.29 | $47.37 | 14024 |
| 2024-12-10 | -32.14 | $47.43 | 15500 |
| 2024-12-09 | -26.19 | $47.48 | 29217 |
| 2024-12-06 | -13.10 | $47.59 | 12920 |
| 2024-12-05 | -19.05 | $47.54 | 49000 |
| 2024-12-04 | -26.19 | $47.48 | 22600 |
| 2024-12-03 | -45.24 | $47.32 | 42700 |
| 2024-12-02 | -25.00 | $47.49 | 19400 |
| 2024-11-29 | -3.90 | $47.60 | 9528 |
| 2024-11-27 | -4.62 | $47.48 | 11437 |
| 2024-11-26 | -29.23 | $47.32 | 16643 |
| 2024-11-25 | -21.54 | $47.37 | 15400 |
| 2024-11-22 | -68.12 | $47.08 | 17300 |
| 2024-11-21 | -71.01 | $47.06 | 22608 |
| 2024-11-20 | -69.44 | $47.08 | 12019 |
| 2024-11-19 | -63.89 | $47.12 | 45500 |
| 2024-11-18 | -73.61 | $47.05 | 20300 |
| 2024-11-15 | -82.43 | $46.99 | 19900 |
| 2024-11-14 | -88.76 | $46.98 | 19836 |
| 2024-11-13 | -82.02 | $47.04 | 83843 |
| 2024-11-12 | -89.91 | $46.99 | 48644 |
| 2024-11-11 | -66.06 | $47.25 | 14141 |
| 2024-11-08 | -56.88 | $47.35 | 22200 |
| 2024-11-07 | -67.89 | $47.23 | 50102 |
| 2024-11-06 | -91.74 | $46.97 | 46241 |
| 2024-11-05 | -77.32 | $47.22 | 14809 |
| 2024-11-04 | -84.54 | $47.15 | 25900 |
| 2024-11-01 | -100.00 | $47.00 | 21526 |
| 2024-10-31 | -94.74 | $47.25 | 13600 |
| 2024-10-30 | -83.87 | $47.36 | 13900 |
| 2024-10-29 | -84.40 | $47.38 | 18916 |
| 2024-10-28 | -89.91 | $47.34 | 24600 |
| 2024-10-25 | -90.52 | $47.34 | 16813 |
| 2024-10-24 | -84.03 | $47.42 | 13100 |
| 2024-10-23 | -92.44 | $47.32 | 19400 |
| 2024-10-22 | -93.86 | $47.44 | 18400 |
| 2024-10-21 | -100.00 | $47.42 | 15926 |
| 2024-10-18 | -79.17 | $47.75 | 12700 |
| 2024-10-17 | -86.46 | $47.68 | 10329 |
| 2024-10-16 | -63.54 | $47.90 | 23900 |
| 2024-10-15 | -72.73 | $47.82 | 21446 |
| 2024-10-14 | -78.79 | $47.76 | 16630 |
| 2024-10-11 | -88.54 | $47.69 | 11906 |
| 2024-10-10 | -88.54 | $47.69 | 29648 |
| 2024-10-09 | -82.11 | $47.76 | 34900 |
| 2024-10-08 | -93.68 | $47.65 | 28635 |
| 2024-10-07 | -94.51 | $47.68 | 18242 |
| 2024-10-04 | -94.87 | $47.80 | 13032 |
| 2024-10-03 | -100.00 | $47.99 | 27524 |
| 2024-10-02 | -64.29 | $48.18 | 124502 |
| 2024-10-01 | -31.43 | $48.32 | 50600 |
| 2024-09-30 | -22.99 | $48.34 | 14935 |
| 2024-09-27 | -22.99 | $48.34 | 26035 |
| 2024-09-26 | -37.93 | $48.21 | 7408 |
| 2024-09-25 | -25.29 | $48.32 | 93100 |
| 2024-09-24 | -11.49 | $48.44 | 10812 |
| 2024-09-23 | -26.44 | $48.31 | 17001 |
| 2024-09-20 | -18.39 | $48.38 | 17400 |
| 2024-09-19 | -18.39 | $48.38 | 12123 |
| 2024-09-18 | -17.24 | $48.39 | 28400 |
| 2024-09-17 | -14.12 | $48.40 | 8200 |
| 2024-09-16 | 0.00 | $48.52 | 14017 |
| 2024-09-13 | -3.37 | $48.38 | 5942 |
| 2024-09-12 | -7.41 | $48.27 | 7400 |
| 2024-09-11 | -11.11 | $48.24 | 12800 |
| 2024-09-10 | -7.41 | $48.27 | 19200 |
| 2024-09-09 | -3.66 | $48.20 | 19028 |
| 2024-09-06 | -18.07 | $48.08 | 12008 |
| 2024-09-05 | -6.67 | $48.08 | 17338 |
| 2024-09-04 | -13.33 | $48.01 | 13504 |
| 2024-09-03 | -36.67 | $47.80 | 43603 |
| 2024-08-30 | -27.78 | $47.88 | 10349 |
| 2024-08-29 | -30.00 | $47.86 | 43510 |
| 2024-08-28 | -15.56 | $47.99 | 30312 |
| 2024-08-27 | -14.89 | $47.99 | 11100 |
| 2024-08-26 | -15.24 | $47.97 | 44900 |
| 2024-08-23 | -6.60 | $48.06 | 32809 |
| 2024-08-22 | -18.10 | $47.86 | 21500 |
| 2024-08-21 | -6.72 | $47.97 | 12103 |
| 2024-08-20 | -6.73 | $47.80 | 12200 |
| 2024-08-19 | -6.80 | $47.79 | 62000 |
| 2024-08-16 | -4.04 | $47.78 | 23504 |
| 2024-08-15 | -17.17 | $47.65 | 19320 |
| 2024-08-14 | -1.01 | $47.81 | 11403 |
| 2024-08-13 | -10.75 | $47.66 | 6100 |
| 2024-08-12 | -24.73 | $47.53 | 18016 |
| 2024-08-09 | -34.41 | $47.44 | 8901 |
| 2024-08-08 | -51.61 | $47.28 | 11900 |
| 2024-08-07 | -49.46 | $47.30 | 15200 |
| 2024-08-06 | -41.35 | $47.33 | 36200 |
| 2024-08-05 | -20.18 | $47.54 | 140742 |
| 2024-08-02 | -7.34 | $47.68 | 14100 |
| 2024-08-01 | -28.05 | $47.26 | 10322 |
| 2024-07-31 | -16.33 | $47.33 | 44400 |
| 2024-07-30 | -7.06 | $47.13 | 14208 |
| 2024-07-29 | -11.46 | $47.08 | 16141 |
| 2024-07-26 | -13.54 | $47.06 | 6100 |
| 2024-07-25 | -32.29 | $46.88 | 20248 |
| 2024-07-24 | -30.21 | $46.90 | 12500 |
| 2024-07-23 | -28.13 | $46.92 | 13749 |
| 2024-07-22 | -22.92 | $46.97 | 24600 |
| 2024-07-19 | -25.00 | $46.95 | 9901 |
| 2024-07-18 | -16.13 | $47.01 | 29200 |
| 2024-07-17 | -2.15 | $47.14 | 24500 |
| 2024-07-16 | -1.08 | $47.15 | 18600 |
| 2024-07-15 | -11.90 | $46.97 | 14600 |
| 2024-07-12 | -3.57 | $47.04 | 21100 |
| 2024-07-11 | -5.26 | $46.95 | 22139 |
| 2024-07-10 | -22.22 | $46.79 | 20911 |
| 2024-07-09 | -30.56 | $46.73 | 27302 |
| 2024-07-08 | -20.83 | $46.80 | 21300 |
| 2024-07-05 | -22.22 | $46.79 | 13000 |
| 2024-07-03 | -44.44 | $46.63 | 14600 |
| 2024-07-02 | -70.83 | $46.44 | 35000 |
| 2024-07-01 | -91.67 | $46.29 | 25700 |
| 2024-06-28 | -65.08 | $46.54 | 7700 |
| 2024-06-27 | -29.58 | $46.74 | 19900 |
| 2024-06-26 | -35.80 | $46.66 | 14400 |
| 2024-06-25 | -17.28 | $46.81 | 67700 |
| 2024-06-24 | -20.99 | $46.78 | 17147 |
| 2024-06-21 | -19.75 | $46.79 | 7643 |
| 2024-06-20 | -25.93 | $46.74 | 33500 |
| 2024-06-18 | -6.17 | $46.90 | 40916 |
| 2024-06-17 | -18.67 | $46.75 | 13638 |
| 2024-06-14 | -2.67 | $46.87 | 8000 |
| 2024-06-13 | -13.33 | $46.79 | 15034 |
| 2024-06-12 | -28.00 | $46.68 | 26500 |
| 2024-06-11 | -41.67 | $46.49 | 30800 |
| 2024-06-10 | -51.67 | $46.43 | 30830 |
| 2024-06-07 | -53.33 | $46.42 | 15100 |
| 2024-06-06 | -3.33 | $46.72 | 17300 |
| 2024-06-05 | 0.00 | $46.74 | 24828 |
| 2024-06-04 | -7.55 | $46.63 | 23247 |
| 2024-06-03 | -40.38 | $46.45 | 14600 |
| 2024-05-31 | -38.46 | $46.46 | 13630 |
| 2024-05-30 | -37.97 | $46.36 | 21000 |
| 2024-05-29 | -52.27 | $46.20 | 45906 |
| 2024-05-28 | -43.18 | $46.28 | 16600 |
| 2024-05-24 | -28.41 | $46.41 | 15234 |
| 2024-05-23 | -30.68 | $46.39 | 13617 |
| 2024-05-22 | -16.13 | $46.51 | 28708 |
| 2024-05-21 | -10.75 | $46.56 | 27500 |
| 2024-05-20 | -20.43 | $46.47 | 17402 |
| 2024-05-17 | -20.43 | $46.47 | 14100 |
| 2024-05-16 | -8.60 | $46.58 | 10733 |
| 2024-05-15 | 0.00 | $46.66 | 16900 |
| 2024-05-14 | -2.86 | $46.41 | 21449 |
| 2024-05-13 | -17.14 | $46.31 | 13826 |
| 2024-05-10 | -31.43 | $46.21 | 10000 |
| 2024-05-09 | -17.14 | $46.31 | 26238 |
| 2024-05-08 | -15.71 | $46.32 | 26624 |
| 2024-05-07 | -7.14 | $46.38 | 23512 |
| 2024-05-06 | -29.07 | $46.34 | 19300 |
| 2024-05-03 | -40.70 | $46.24 | 21343 |
| 2024-05-02 | -56.98 | $46.10 | 15900 |
| 2024-05-01 | -85.57 | $45.87 | 20731 |
| 2024-04-30 | -80.41 | $45.92 | 16133 |
| 2024-04-29 | -65.98 | $46.06 | 24549 |
| 2024-04-26 | -76.29 | $45.96 | 16225 |
| 2024-04-25 | -92.56 | $45.82 | 30800 |
| 2024-04-24 | -83.90 | $45.95 | 15200 |
| 2024-04-23 | -75.42 | $46.05 | 17500 |
| 2024-04-22 | -77.97 | $46.02 | 35034 |
| 2024-04-19 | -81.36 | $45.98 | 36700 |
| 2024-04-18 | -88.98 | $45.89 | 29517 |
| 2024-04-17 | -88.14 | $45.90 | 29803 |
| 2024-04-16 | -94.07 | $45.83 | 91604 |
| 2024-04-15 | -93.40 | $45.95 | 70500 |
| 2024-04-12 | -85.23 | $46.19 | 20522 |
| 2024-04-11 | -94.32 | $46.11 | 23700 |
| 2024-04-10 | -97.59 | $46.13 | 27400 |
| 2024-04-09 | -56.45 | $46.59 | 44600 |
| 2024-04-08 | -82.26 | $46.43 | 20738 |
| 2024-04-05 | -83.58 | $46.43 | 14113 |
| 2024-04-04 | -64.18 | $46.56 | 15200 |
| 2024-04-03 | -70.15 | $46.52 | 12700 |
| 2024-04-02 | -80.60 | $46.45 | 17300 |
| 2024-04-01 | -95.31 | $46.38 | 43000 |
| 2024-03-28 | -17.24 | $46.89 | 30300 |
| 2024-03-27 | -8.62 | $46.94 | 35341 |
| 2024-03-26 | -37.93 | $46.77 | 16702 |
| 2024-03-25 | -44.83 | $46.73 | 21000 |
| 2024-03-22 | -29.31 | $46.82 | 23818 |
| 2024-03-21 | -41.67 | $46.74 | 16100 |
| 2024-03-20 | -51.67 | $46.68 | 32503 |
| 2024-03-19 | -65.00 | $46.60 | 101500 |
| 2024-03-18 | -78.33 | $46.52 | 16618 |
| 2024-03-15 | -81.67 | $46.50 | 16825 |
| 2024-03-14 | -66.67 | $46.59 | 9300 |
| 2024-03-13 | -36.67 | $46.77 | 9447 |
| 2024-03-12 | -30.77 | $46.79 | 13600 |
| 2024-03-11 | -13.85 | $46.90 | 30346 |
| 2024-03-08 | -9.23 | $46.93 | 15724 |
| 2024-03-07 | 0.00 | $46.89 | 12148 |
| 2024-03-06 | -14.55 | $46.81 | 19400 |
| 2024-03-05 | -29.82 | $46.74 | 28700 |
| 2024-03-04 | -61.40 | $46.56 | 19516 |
| 2024-03-01 | -39.66 | $46.69 | 17940 |
| 2024-02-29 | -64.37 | $46.65 | 23310 |
| 2024-02-28 | -72.41 | $46.58 | 17000 |
| 2024-02-27 | -74.71 | $46.56 | 24300 |
| 2024-02-26 | -66.67 | $46.63 | 61100 |
| 2024-02-23 | -63.22 | $46.66 | 23000 |
| 2024-02-22 | -77.01 | $46.54 | 16200 |
| 2024-02-21 | -81.61 | $46.50 | 10610 |
| 2024-02-20 | -67.82 | $46.62 | 19500 |
| 2024-02-16 | -78.16 | $46.53 | 19500 |
| 2024-02-15 | -67.82 | $46.62 | 22900 |
| 2024-02-14 | -79.31 | $46.52 | 15732 |
| 2024-02-13 | -97.70 | $46.36 | 7308 |
| 2024-02-12 | -67.61 | $46.73 | 35500 |
| 2024-02-09 | -76.00 | $46.68 | 11034 |
| 2024-02-08 | -70.67 | $46.72 | 17700 |
| 2024-02-07 | -62.67 | $46.78 | 16800 |
| 2024-02-06 | -52.00 | $46.86 | 31829 |
| 2024-02-05 | -81.33 | $46.64 | 20114 |
| 2024-02-02 | -45.33 | $46.91 | 35600 |
| 2024-02-01 | -9.33 | $47.18 | 21840 |
| 2024-01-31 | -17.33 | $47.12 | 38514 |
| 2024-01-30 | -36.00 | $46.98 | 8818 |
| 2024-01-29 | -48.15 | $46.92 | 13900 |
| 2024-01-26 | -69.51 | $46.75 | 11629 |
| 2024-01-25 | -67.44 | $46.78 | 51500 |
| 2024-01-24 | -89.53 | $46.59 | 33900 |
| 2024-01-23 | -85.51 | $46.77 | 11333 |
| 2024-01-22 | -72.46 | $46.86 | 25504 |
| 2024-01-19 | -73.91 | $46.85 | 26207 |
| 2024-01-18 | -86.15 | $46.80 | 30500 |
| 2024-01-17 | -80.00 | $46.84 | 24300 |
| 2024-01-16 | -73.85 | $46.88 | 25300 |
| 2024-01-12 | -24.62 | $47.20 | 21333 |
| 2024-01-11 | -26.53 | $47.10 | 32000 |
| 2024-01-10 | -34.71 | $46.94 | 62629 |
| 2024-01-09 | -35.77 | $46.92 | 37000 |
| 2024-01-08 | -33.33 | $46.95 | 24324 |
| 2024-01-05 | -46.34 | $46.79 | 20208 |
| 2024-01-04 | -44.72 | $46.81 | 8644 |
| 2024-01-03 | -28.57 | $47.00 | 14700 |
| 2024-01-02 | -25.71 | $47.00 | 31700 |
| 2023-12-29 | -8.39 | $47.23 | 29700 |
| 2023-12-28 | -7.10 | $47.25 | 33846 |
| 2023-12-27 | 0.00 | $47.36 | 16312 |
| 2023-12-26 | -3.38 | $47.10 | 29801 |
| 2023-12-22 | -5.10 | $47.07 | 16400 |
| 2023-12-21 | -1.91 | $47.08 | 22000 |
| 2023-12-20 | -1.95 | $47.05 | 56024 |
| 2023-12-19 | -6.37 | $46.97 | 20300 |
| 2023-12-18 | -10.84 | $46.89 | 67100 |
| 2023-12-15 | -6.63 | $46.96 | 20500 |
| 2023-12-14 | -4.68 | $46.99 | 40600 |
| 2023-12-13 | -1.79 | $46.84 | 23300 |
| 2023-12-12 | -8.73 | $46.34 | 23600 |
| 2023-12-11 | -11.31 | $46.26 | 27234 |
| 2023-12-08 | -10.71 | $46.27 | 46400 |
| 2023-12-07 | -4.44 | $46.37 | 38300 |
| 2023-12-06 | -2.78 | $46.40 | 10848 |
| 2023-12-05 | -1.80 | $46.29 | 16838 |
| 2023-12-04 | -5.92 | $46.08 | 16402 |
| 2023-12-01 | -2.63 | $46.13 | 15500 |
| 2023-11-30 | -8.55 | $46.04 | 9500 |
| 2023-11-29 | 0.00 | $46.17 | 18928 |
| 2023-11-28 | -2.58 | $45.87 | 13700 |
| 2023-11-27 | -2.86 | $45.72 | 12247 |
| 2023-11-24 | -9.09 | $45.56 | 9700 |
| 2023-11-22 | 0.00 | $45.68 | 13110 |
| 2023-11-21 | -3.01 | $45.59 | 19900 |
| 2023-11-20 | -1.56 | $45.56 | 18600 |
| 2023-11-17 | 0.00 | $45.51 | 11820 |
| 2023-11-16 | -1.60 | $45.44 | 9700 |
| 2023-11-15 | -17.97 | $45.23 | 46712 |
| 2023-11-14 | -4.03 | $45.37 | 30700 |
| 2023-11-13 | -29.81 | $44.91 | 12600 |
| 2023-11-10 | -27.88 | $44.93 | 14405 |
| 2023-11-09 | -51.92 | $44.68 | 66700 |
| 2023-11-08 | -14.42 | $45.07 | 56322 |
| 2023-11-07 | -20.19 | $45.01 | 11515 |
| 2023-11-06 | -36.54 | $44.84 | 35500 |
| 2023-11-03 | -16.35 | $45.05 | 13526 |
| 2023-11-02 | -14.81 | $44.87 | 14134 |
| 2023-11-01 | -46.91 | $44.61 | 9006 |
| 2023-10-31 | -69.14 | $44.43 | 13500 |
| 2023-10-30 | -66.67 | $44.45 | 9825 |
| 2023-10-27 | -55.56 | $44.54 | 14713 |
| 2023-10-26 | -68.27 | $44.51 | 13000 |
| 2023-10-25 | -81.73 | $44.37 | 14318 |
| 2023-10-24 | -62.86 | $44.57 | 41348 |
| 2023-10-23 | -69.52 | $44.50 | 20000 |
| 2023-10-20 | -89.62 | $44.29 | 13133 |
| 2023-10-19 | -97.54 | $44.21 | 18900 |
| 2023-10-18 | -96.49 | $44.30 | 21005 |
| 2023-10-17 | -98.41 | $44.36 | 18500 |
| 2023-10-16 | -79.31 | $44.68 | 12732 |
| 2023-10-13 | -63.79 | $44.86 | 12425 |
| 2023-10-12 | -76.72 | $44.71 | 13939 |
| 2023-10-11 | -60.45 | $44.97 | 5900 |
| 2023-10-10 | -69.40 | $44.85 | 8700 |
| 2023-10-09 | -65.67 | $44.90 | 16500 |
| 2023-10-06 | -87.31 | $44.61 | 55000 |
| 2023-10-05 | -80.30 | $44.72 | 25700 |
| 2023-10-04 | -83.33 | $44.68 | 14300 |
| 2023-10-03 | -97.73 | $44.49 | 24137 |
| 2023-10-02 | -92.52 | $44.79 | 23200 |
| 2023-09-29 | -73.33 | $45.13 | 48946 |
| 2023-09-28 | -79.67 | $45.10 | 12332 |
| 2023-09-27 | -96.46 | $44.99 | 15600 |
| 2023-09-26 | -97.98 | $45.11 | 7900 |
| 2023-09-25 | -100.00 | $45.15 | 17746 |
| 2023-09-22 | -80.68 | $45.37 | 18829 |
| 2023-09-21 | -95.45 | $45.24 | 11000 |
| 2023-09-20 | -100.00 | $45.39 | 14132 |
| 2023-09-19 | -59.18 | $45.50 | 7509 |
| 2023-09-18 | -56.12 | $45.53 | 19400 |
| 2023-09-15 | -56.12 | $45.53 | 15600 |
| 2023-09-14 | -47.96 | $45.61 | 19925 |
| 2023-09-13 | -47.96 | $45.61 | 8923 |
| 2023-09-12 | -52.04 | $45.57 | 21200 |
| 2023-09-11 | -50.00 | $45.59 | 19804 |
| 2023-09-08 | -47.96 | $45.61 | 11242 |
| 2023-09-07 | -53.39 | $45.65 | 12500 |
| 2023-09-06 | -65.25 | $45.51 | 11107 |
| 2023-09-05 | -66.10 | $45.50 | 18200 |
| 2023-09-01 | -50.00 | $45.69 | 12538 |
| 2023-08-31 | -16.95 | $46.08 | 16100 |
| 2023-08-30 | -25.42 | $45.98 | 12100 |
| 2023-08-29 | -21.19 | $46.03 | 16441 |
| 2023-08-28 | -44.92 | $45.75 | 10500 |
| 2023-08-25 | -60.69 | $45.67 | 17200 |
| 2023-08-24 | -61.38 | $45.66 | 9600 |
| 2023-08-23 | -55.41 | $45.80 | 23418 |
| 2023-08-22 | -83.13 | $45.37 | 72532 |
| 2023-08-21 | -96.38 | $45.37 | 22700 |
| 2023-08-18 | -80.15 | $45.61 | 17904 |
| 2023-08-17 | -97.06 | $45.38 | 36516 |
| 2023-08-16 | -97.64 | $45.46 | 19638 |
| 2023-08-15 | -98.23 | $45.66 | 40100 |
| 2023-08-14 | -97.20 | $45.73 | 23833 |
| 2023-08-11 | -87.62 | $45.85 | 19520 |
| 2023-08-10 | -81.82 | $45.96 | 17100 |
| 2023-08-09 | -61.62 | $46.16 | 20746 |
| 2023-08-08 | -59.60 | $46.18 | 13420 |
| 2023-08-07 | -70.71 | $46.07 | 15737 |
| 2023-08-04 | -60.61 | $46.17 | 8500 |
| 2023-08-03 | -98.99 | $45.79 | 14645 |
| 2023-08-02 | -73.96 | $46.06 | 42800 |
| 2023-08-01 | -62.50 | $46.17 | 11900 |
| 2023-07-31 | -23.96 | $46.54 | 12942 |
| 2023-07-28 | -35.42 | $46.43 | 44344 |
| 2023-07-27 | -50.00 | $46.29 | 22700 |
| 2023-07-26 | -17.71 | $46.60 | 27200 |
| 2023-07-25 | -27.08 | $46.51 | 11130 |
| 2023-07-24 | -20.83 | $46.57 | 16936 |
| 2023-07-21 | -15.63 | $46.62 | 13034 |
| 2023-07-20 | -22.92 | $46.55 | 6800 |
| 2023-07-19 | -3.13 | $46.74 | 13900 |
| 2023-07-18 | -12.50 | $46.65 | 10200 |
| 2023-07-17 | -22.92 | $46.55 | 19900 |
| 2023-07-14 | -25.00 | $46.53 | 13830 |
| 2023-07-13 | -3.13 | $46.74 | 14300 |
| 2023-07-12 | -29.17 | $46.49 | 27300 |
| 2023-07-11 | -61.46 | $46.18 | 29100 |
| 2023-07-10 | -75.00 | $46.05 | 16100 |
| 2023-07-07 | -90.63 | $45.90 | 7700 |
| 2023-07-06 | -90.63 | $45.90 | 10807 |
| 2023-07-05 | -96.92 | $46.14 | 33711 |
| 2023-07-03 | -71.43 | $46.37 | 10800 |
| 2023-06-30 | -41.07 | $46.54 | 37300 |
| 2023-06-29 | -64.29 | $46.41 | 11500 |
| 2023-06-28 | -17.86 | $46.67 | 19700 |
| 2023-06-27 | -39.29 | $46.55 | 11105 |
| 2023-06-26 | -21.57 | $46.61 | 53400 |
| 2023-06-23 | -33.33 | $46.55 | 9335 |
| 2023-06-22 | -52.94 | $46.45 | 19800 |
| 2023-06-21 | -15.69 | $46.64 | 6000 |
| 2023-06-20 | -19.61 | $46.62 | 13702 |
| 2023-06-16 | -37.25 | $46.53 | 14034 |
| 2023-06-15 | -25.49 | $46.59 | 37000 |
| 2023-06-14 | -69.23 | $46.41 | 13238 |
| 2023-06-13 | -80.00 | $46.34 | 12600 |
| 2023-06-12 | -68.83 | $46.45 | 33627 |
| 2023-06-09 | -86.79 | $46.35 | 18442 |
| 2023-06-08 | -75.65 | $46.49 | 15633 |
| 2023-06-07 | -100.00 | $46.21 | 10300 |
| 2023-06-06 | -74.56 | $46.51 | 12134 |
| 2023-06-05 | -78.07 | $46.47 | 13427 |
| 2023-06-02 | -75.44 | $46.50 | 21700 |
| 2023-06-01 | -57.76 | $46.71 | 6513 |
| 2023-05-31 | -58.62 | $46.70 | 15537 |
| 2023-05-30 | -71.55 | $46.55 | 10432 |
| 2023-05-26 | -87.07 | $46.37 | 23809 |
| 2023-05-25 | -98.25 | $46.26 | 13341 |
| 2023-05-24 | -91.18 | $46.45 | 8400 |
| 2023-05-23 | -89.69 | $46.51 | 10714 |
| 2023-05-22 | -100.00 | $46.45 | 9636 |
| 2023-05-19 | -96.70 | $46.50 | 8300 |
| 2023-05-18 | -95.06 | $46.61 | 11100 |
| 2023-05-17 | -98.39 | $46.77 | 21300 |
| 2023-05-16 | -90.16 | $46.83 | 25800 |
| 2023-05-15 | -68.85 | $46.96 | 19300 |
| 2023-05-12 | -50.82 | $47.07 | 19200 |
| 2023-05-11 | -24.59 | $47.23 | 15604 |
| 2023-05-10 | -31.15 | $47.19 | 18900 |
| 2023-05-09 | -73.77 | $46.93 | 138900 |
| 2023-05-08 | -70.49 | $46.95 | 13900 |
| 2023-05-05 | -39.34 | $47.14 | 7500 |
| 2023-05-04 | -23.19 | $47.30 | 20933 |
| 2023-05-03 | -33.33 | $47.25 | 32937 |
| 2023-05-02 | -45.83 | $47.16 | 10100 |
| 2023-05-01 | -95.83 | $46.80 | 13420 |
| 2023-04-28 | -18.31 | $47.36 | 11705 |
| 2023-04-27 | -58.90 | $47.06 | 7500 |
| 2023-04-26 | -25.00 | $47.28 | 77829 |
| 2023-04-25 | -22.62 | $47.30 | 9419 |
| 2023-04-24 | -57.14 | $47.01 | 10845 |
| 2023-04-21 | -67.86 | $46.92 | 12007 |
| 2023-04-20 | -72.62 | $46.88 | 35200 |
| 2023-04-19 | -76.74 | $46.83 | 16110 |
| 2023-04-18 | -63.95 | $46.94 | 11438 |
| 2023-04-17 | -69.77 | $46.89 | 20800 |
| 2023-04-14 | -47.67 | $47.08 | 8537 |
| 2023-04-13 | -31.40 | $47.22 | 9308 |
| 2023-04-12 | -33.72 | $47.20 | 26045 |
| 2023-04-11 | -33.66 | $47.15 | 9702 |
| 2023-04-10 | -29.63 | $47.17 | 14700 |
| 2023-04-06 | -12.73 | $47.35 | 11101 |
| 2023-04-05 | -4.46 | $47.42 | 21235 |
| 2023-04-04 | -9.76 | $47.31 | 13316 |
| 2023-04-03 | -21.95 | $47.11 | 47300 |
| 2023-03-31 | -23.17 | $47.09 | 19100 |
| 2023-03-30 | -37.80 | $46.85 | 10100 |
| 2023-03-29 | -37.93 | $46.81 | 21032 |
| 2023-03-28 | -42.53 | $46.73 | 15000 |
| 2023-03-27 | -39.66 | $46.78 | 25736 |
| 2023-03-24 | -11.49 | $47.27 | 14900 |
| 2023-03-23 | -17.82 | $47.16 | 10138 |
| 2023-03-22 | -22.99 | $47.07 | 20000 |
| 2023-03-21 | -40.80 | $46.76 | 9500 |
| 2023-03-20 | -40.80 | $46.76 | 16212 |
| 2023-03-17 | -23.56 | $47.06 | 71034 |
| 2023-03-16 | -20.00 | $46.77 | 2937 |
| 2023-03-15 | -9.23 | $46.91 | 6400 |
| 2023-03-14 | -34.62 | $46.58 | 14500 |
| 2023-03-13 | -26.92 | $46.68 | 42908 |
| 2023-03-10 | -26.92 | $46.49 | 17300 |
| 2023-03-09 | -88.46 | $46.00 | 40844 |
| 2023-03-08 | -93.59 | $45.88 | 10400 |
| 2023-03-07 | -92.31 | $45.91 | 8500 |
| 2023-03-06 | -88.46 | $46.00 | 35500 |
| 2023-03-03 | -82.91 | $46.13 | 18035 |
| 2023-03-02 | -95.30 | $45.84 | 26400 |
| 2023-03-01 | -98.20 | $45.89 | 14000 |
| 2023-02-28 | -96.02 | $46.14 | 30202 |
| 2023-02-27 | -94.00 | $46.19 | 28314 |
| 2023-02-24 | -95.00 | $46.17 | 11434 |
| 2023-02-23 | -87.24 | $46.36 | 25240 |
| 2023-02-22 | -96.94 | $46.17 | 9249 |
| 2023-02-21 | -98.98 | $46.13 | 20939 |
| 2023-02-17 | -89.77 | $46.49 | 32300 |
| 2023-02-16 | -99.42 | $46.37 | 46600 |
| 2023-02-15 | -96.84 | $46.54 | 15500 |
| 2023-02-14 | -90.32 | $46.67 | 19513 |
| 2023-02-13 | -87.33 | $46.76 | 92113 |
| 2023-02-10 | -98.61 | $46.65 | 20100 |
| 2023-02-09 | -99.20 | $46.83 | 77200 |
| 2023-02-08 | -83.70 | $47.00 | 15308 |
| 2023-02-07 | -73.68 | $46.93 | 7300 |
| 2023-02-06 | -72.81 | $46.94 | 32047 |
| 2023-02-03 | -36.36 | $47.25 | 20300 |
| 2023-02-02 | -8.98 | $47.62 | 17134 |
| 2023-02-01 | -3.25 | $47.59 | 14141 |
| 2023-01-31 | -13.57 | $47.31 | 85528 |
| 2023-01-30 | -21.60 | $47.15 | 34100 |
| 2023-01-27 | -16.67 | $47.23 | 45502 |
| 2023-01-26 | -11.73 | $47.31 | 47700 |
| 2023-01-25 | -11.73 | $47.31 | 30000 |
| 2023-01-24 | -12.96 | $47.29 | 49244 |
| 2023-01-23 | -20.99 | $47.16 | 24440 |
| 2023-01-20 | -17.28 | $47.22 | 115227 |
| 2023-01-19 | -4.94 | $47.42 | 16200 |
| 2023-01-18 | 0.00 | $47.50 | 20000 |
| 2023-01-17 | -9.29 | $47.15 | 17200 |
| 2023-01-13 | -8.57 | $47.16 | 9213 |
| 2023-01-12 | 0.00 | $47.28 | 11600 |
| 2023-01-11 | -24.11 | $46.95 | 20000 |
| 2023-01-10 | -41.13 | $46.71 | 18900 |
| 2023-01-09 | -27.66 | $46.90 | 20809 |
| 2023-01-06 | -39.01 | $46.74 | 25000 |
| 2023-01-05 | -66.67 | $46.35 | 10914 |
| 2023-01-04 | -65.96 | $46.36 | 9200 |
| 2023-01-03 | -82.27 | $46.13 | 17700 |
| 2022-12-30 | -93.62 | $45.97 | 15000 |
| 2022-12-29 | -87.50 | $46.10 | 15514 |
| 2022-12-28 | -97.10 | $45.95 | 45133 |
| 2022-12-27 | -91.30 | $46.03 | 24300 |
| 2022-12-23 | -68.12 | $46.35 | 22234 |
| 2022-12-22 | -57.25 | $46.50 | 14549 |
| 2022-12-21 | -57.97 | $46.49 | 30831 |
| 2022-12-20 | -67.14 | $46.35 | 32100 |
| 2022-12-19 | -46.98 | $46.59 | 15802 |
| 2022-12-16 | -32.21 | $46.81 | 17128 |
| 2022-12-15 | -24.84 | $46.91 | 15500 |
| 2022-12-14 | -15.69 | $47.05 | 14000 |
| 2022-12-13 | -20.75 | $46.96 | 17800 |
| 2022-12-12 | -22.22 | $46.68 | 12200 |
| 2022-12-09 | -20.38 | $46.70 | 18602 |
| 2022-12-08 | -5.81 | $46.92 | 20700 |
| 2022-12-07 | -1.25 | $46.99 | 25805 |
| 2022-12-06 | -10.18 | $46.64 | 20936 |
| 2022-12-05 | -13.68 | $46.55 | 13530 |
| 2022-12-02 | -0.85 | $46.85 | 27700 |
| 2022-12-01 | -0.84 | $46.75 | 27809 |
| 2022-11-30 | -5.34 | $46.34 | 26400 |
| 2022-11-29 | -16.02 | $46.12 | 88200 |
| 2022-11-28 | -14.08 | $46.16 | 38010 |
| 2022-11-25 | -4.00 | $46.31 | 8741 |
| 2022-11-23 | 0.00 | $46.28 | 16200 |
| 2022-11-22 | -4.05 | $46.05 | 26500 |
| 2022-11-21 | -13.25 | $45.83 | 18105 |
| 2022-11-18 | -13.25 | $45.83 | 17100 |
| 2022-11-17 | -9.47 | $45.89 | 12024 |
| 2022-11-16 | 0.00 | $46.05 | 22606 |
| 2022-11-15 | -5.70 | $45.85 | 9548 |
| 2022-11-14 | -28.48 | $45.49 | 10233 |
| 2022-11-11 | -15.82 | $45.69 | 14400 |
| 2022-11-10 | 0.00 | $45.94 | 46300 |
| 2022-11-09 | -62.64 | $44.70 | 23910 |
| 2022-11-08 | -59.34 | $44.73 | 20217 |
| 2022-11-07 | -75.53 | $44.59 | 20800 |
| 2022-11-04 | -64.89 | $44.69 | 20800 |
| 2022-11-03 | -76.42 | $44.61 | 9022 |
| 2022-11-02 | -78.99 | $44.65 | 32548 |
| 2022-11-01 | -65.47 | $44.84 | 11208 |
| 2022-10-31 | -74.73 | $44.82 | 42300 |
| 2022-10-28 | -60.44 | $45.08 | 7215 |
| 2022-10-27 | -58.79 | $45.11 | 19900 |
| 2022-10-26 | -67.58 | $44.95 | 16400 |
| 2022-10-25 | -73.63 | $44.84 | 19919 |
| 2022-10-24 | -90.66 | $44.53 | 10900 |
| 2022-10-21 | -88.46 | $44.57 | 56348 |
| 2022-10-20 | -100.00 | $44.42 | 24242 |
| 2022-10-19 | -92.40 | $44.65 | 20300 |
| 2022-10-18 | -75.12 | $45.03 | 17500 |
| 2022-10-17 | -80.49 | $44.92 | 18812 |
| 2022-10-14 | -87.39 | $44.80 | 7741 |
| 2022-10-13 | -74.77 | $45.08 | 23835 |
| 2022-10-12 | -94.94 | $45.14 | 9900 |
| 2022-10-11 | -97.86 | $45.09 | 16200 |
| 2022-10-10 | -96.26 | $45.12 | 30300 |
| 2022-10-07 | -94.74 | $45.30 | 12900 |
| 2022-10-06 | -80.86 | $45.59 | 18423 |
| 2022-10-05 | -74.16 | $45.73 | 23113 |
| 2022-10-04 | -60.29 | $46.02 | 24600 |
| 2022-10-03 | -69.38 | $45.83 | 11349 |
| 2022-09-30 | -82.96 | $45.57 | 41902 |
| 2022-09-29 | -82.06 | $45.59 | 12000 |
| 2022-09-28 | -75.82 | $45.78 | 26432 |
| 2022-09-27 | -100.00 | $45.19 | 13209 |
| 2022-09-26 | -99.53 | $45.54 | 20100 |
| 2022-09-23 | -93.24 | $46.06 | 12000 |
| 2022-09-22 | -96.88 | $46.13 | 10800 |
| 2022-09-21 | -91.02 | $46.47 | 9629 |
| 2022-09-20 | -97.47 | $46.45 | 9747 |
| 2022-09-19 | -89.36 | $46.73 | 10600 |
| 2022-09-16 | -93.38 | $46.73 | 11500 |
| 2022-09-15 | -98.72 | $46.76 | 9500 |
| 2022-09-14 | -92.86 | $46.87 | 5821 |
| 2022-09-13 | -98.27 | $46.79 | 7300 |
| 2022-09-12 | -84.75 | $47.09 | 15800 |
| 2022-09-09 | -82.49 | $47.13 | 6600 |
| 2022-09-08 | -82.98 | $47.14 | 10333 |
| 2022-09-07 | -78.19 | $47.23 | 11148 |
| 2022-09-06 | -98.40 | $46.85 | 14102 |
| 2022-09-02 | -83.05 | $47.23 | 22435 |
| 2022-09-01 | -88.70 | $47.13 | 18100 |
| 2022-08-31 | -97.73 | $47.42 | 9925 |
| 2022-08-30 | -89.43 | $47.61 | 6400 |
| 2022-08-29 | -94.12 | $47.61 | 13300 |
| 2022-08-26 | -70.54 | $47.99 | 19200 |
| 2022-08-25 | -77.24 | $47.99 | 35147 |
| 2022-08-24 | -96.55 | $47.71 | 11600 |
| 2022-08-23 | -92.86 | $47.81 | 6408 |
| 2022-08-22 | -97.86 | $47.74 | 13200 |
| 2022-08-19 | -95.87 | $47.95 | 12700 |
| 2022-08-18 | -85.44 | $48.23 | 161000 |
| 2022-08-17 | -66.67 | $48.17 | 8000 |
| 2022-08-16 | -43.79 | $48.44 | 16500 |
| 2022-08-15 | -37.91 | $48.53 | 11500 |
| 2022-08-12 | -43.79 | $48.44 | 10446 |
| 2022-08-11 | -54.90 | $48.27 | 23031 |
| 2022-08-10 | -37.97 | $48.51 | 106801 |
| 2022-08-09 | -48.28 | $48.27 | 20641 |
| 2022-08-08 | -41.95 | $48.38 | 22541 |
| 2022-08-05 | -49.43 | $48.25 | 25300 |
| 2022-08-04 | -24.71 | $48.68 | 13700 |
| 2022-08-03 | -32.76 | $48.54 | 15000 |
| 2022-08-02 | -46.55 | $48.30 | 20935 |
| 2022-08-01 | -21.84 | $48.73 | 30100 |
| 2022-07-29 | -11.49 | $48.91 | 107212 |
| 2022-07-28 | -5.00 | $48.70 | 13135 |
| 2022-07-27 | -11.63 | $48.44 | 80918 |
| 2022-07-26 | -13.08 | $48.28 | 72205 |
| 2022-07-25 | -22.31 | $48.16 | 16424 |
| 2022-07-22 | -10.77 | $48.31 | 6500 |
| 2022-07-21 | -15.84 | $48.00 | 13800 |
| 2022-07-20 | -52.48 | $47.63 | 19925 |
| 2022-07-19 | -50.00 | $47.65 | 6600 |
| 2022-07-18 | -50.00 | $47.65 | 9218 |
| 2022-07-15 | -24.63 | $47.83 | 11033 |
| 2022-07-14 | -40.30 | $47.62 | 32300 |
| 2022-07-13 | -26.39 | $47.78 | 9507 |
| 2022-07-12 | -31.25 | $47.71 | 10900 |
| 2022-07-11 | -41.67 | $47.56 | 10800 |
| 2022-07-08 | -39.61 | $47.65 | 53229 |
| 2022-07-07 | -44.05 | $47.66 | 17542 |
| 2022-07-06 | -37.36 | $47.81 | 14003 |
| 2022-07-05 | -26.44 | $48.00 | 17509 |
| 2022-07-01 | -31.41 | $48.03 | 8849 |
| 2022-06-30 | -45.55 | $47.76 | 15534 |
| 2022-06-29 | -64.46 | $47.47 | 10002 |
| 2022-06-28 | -75.36 | $47.24 | 20906 |
| 2022-06-27 | -74.62 | $47.38 | 49808 |
| 2022-06-24 | -63.46 | $47.67 | 13745 |
| 2022-06-23 | -63.08 | $47.68 | 34333 |
| 2022-06-22 | -72.31 | $47.44 | 6520 |
| 2022-06-21 | -83.85 | $47.14 | 42700 |
| 2022-06-17 | -72.31 | $47.44 | 34400 |
| 2022-06-16 | -76.92 | $47.32 | 25100 |
| 2022-06-15 | -76.54 | $47.33 | 52413 |
| 2022-06-14 | -98.85 | $46.75 | 20500 |
| 2022-06-13 | -92.95 | $47.08 | 12049 |
| 2022-06-10 | -94.74 | $47.70 | 20748 |
| 2022-06-09 | -89.71 | $48.10 | 10040 |
| 2022-06-08 | -77.94 | $48.26 | 33415 |
| 2022-06-07 | -69.85 | $48.37 | 13838 |
| 2022-06-06 | -71.71 | $48.23 | 7414 |
| 2022-06-03 | -55.26 | $48.48 | 28310 |
| 2022-06-02 | -51.32 | $48.54 | 23300 |
| 2022-06-01 | -51.97 | $48.53 | 27525 |
| 2022-05-31 | -34.21 | $48.80 | 37000 |
| 2022-05-27 | -15.13 | $49.09 | 26300 |
| 2022-05-26 | -5.00 | $48.94 | 22102 |
| 2022-05-25 | 0.00 | $48.95 | 12800 |
| 2022-05-24 | -28.79 | $48.74 | 13735 |
| 2022-05-23 | -56.52 | $48.40 | 29145 |
| 2022-05-20 | -46.38 | $48.54 | 21540 |
| 2022-05-19 | -67.39 | $48.25 | 24919 |
| 2022-05-18 | -77.54 | $48.11 | 36000 |
| 2022-05-17 | -82.61 | $48.04 | 35849 |
| 2022-05-16 | -60.87 | $48.34 | 10900 |
| 2022-05-13 | -67.13 | $48.27 | 16818 |
| 2022-05-12 | -62.29 | $48.46 | 34600 |
| 2022-05-11 | -71.05 | $48.35 | 5919 |
| 2022-05-10 | -79.47 | $48.19 | 772941 |
| 2022-05-09 | -92.11 | $47.95 | 15100 |
| 2022-05-06 | -98.41 | $47.84 | 27006 |
| 2022-05-05 | -88.18 | $48.12 | 13321 |
| 2022-05-04 | -65.52 | $48.58 | 13400 |
| 2022-05-03 | -88.98 | $48.15 | 28829 |
| 2022-05-02 | -93.41 | $48.05 | 39900 |
| 2022-04-29 | -100.00 | $48.47 | 17100 |
| 2022-04-28 | -86.11 | $48.81 | 15100 |
| 2022-04-27 | -83.33 | $48.87 | 28036 |
| 2022-04-26 | -78.24 | $48.98 | 19200 |
| 2022-04-25 | -76.85 | $49.01 | 22100 |
| 2022-04-22 | -93.06 | $48.66 | 12305 |
| 2022-04-21 | -96.10 | $48.70 | 10400 |
| 2022-04-20 | -84.26 | $49.01 | 27731 |
| 2022-04-19 | -100.00 | $48.70 | 16615 |
| 2022-04-18 | -94.05 | $49.09 | 34100 |
| 2022-04-14 | -97.59 | $49.25 | 13637 |
| 2022-04-13 | -77.58 | $49.59 | 26613 |
| 2022-04-12 | -86.67 | $49.44 | 13600 |
| 2022-04-11 | -98.18 | $49.25 | 13630 |
| 2022-04-08 | -97.81 | $49.53 | 17436 |
| 2022-04-07 | -81.82 | $49.79 | 95700 |
| 2022-04-06 | -84.17 | $49.79 | 17400 |
| 2022-04-05 | -92.25 | $49.95 | 24100 |
| 2022-04-04 | -56.34 | $50.46 | 14844 |
| 2022-04-01 | -70.00 | $50.38 | 17100 |
| 2022-03-31 | -62.87 | $50.59 | 24205 |
| 2022-03-30 | -70.79 | $50.43 | 22519 |
| 2022-03-29 | -83.67 | $50.25 | 46300 |
| 2022-03-28 | -93.58 | $50.03 | 33932 |
| 2022-03-25 | -97.97 | $49.90 | 18325 |
| 2022-03-24 | -90.39 | $50.26 | 43402 |
| 2022-03-23 | -89.93 | $50.30 | 10340 |
| 2022-03-22 | -97.12 | $50.10 | 31100 |
| 2022-03-21 | -93.66 | $50.29 | 20300 |
| 2022-03-18 | -72.76 | $50.85 | 38600 |
| 2022-03-17 | -79.48 | $50.67 | 43600 |
| 2022-03-16 | -85.82 | $50.50 | 30200 |
| 2022-03-15 | -95.31 | $50.36 | 18035 |
| 2022-03-14 | -97.27 | $50.31 | 21414 |
| 2022-03-11 | -85.84 | $50.80 | 13604 |
| 2022-03-10 | -84.12 | $50.84 | 148000 |
| 2022-03-09 | -91.76 | $51.13 | 35534 |
| 2022-03-08 | -90.11 | $51.16 | 29800 |
| 2022-03-07 | -94.56 | $51.41 | 17300 |
| 2022-03-04 | -82.96 | $51.68 | 18100 |
| 2022-03-03 | -97.32 | $51.49 | 17800 |
| 2022-03-02 | -83.13 | $51.90 | 20900 |
| 2022-03-01 | -44.97 | $52.55 | 21700 |
| 2022-02-28 | -72.07 | $52.12 | 24030 |
| 2022-02-25 | -93.12 | $51.75 | 12230 |
| 2022-02-24 | -85.71 | $51.90 | 19800 |
| 2022-02-23 | -92.86 | $51.76 | 10100 |
| 2022-02-22 | -88.73 | $51.86 | 19300 |
| 2022-02-18 | -77.06 | $52.12 | 12200 |
| 2022-02-17 | -83.03 | $51.99 | 19100 |
| 2022-02-16 | -88.53 | $51.87 | 13400 |
| 2022-02-15 | -100.00 | $51.62 | 8000 |
| 2022-02-14 | -96.08 | $51.84 | 21900 |
| 2022-02-11 | -82.59 | $52.16 | 66800 |
| 2022-02-10 | -100.00 | $51.81 | 34520 |
| 2022-02-09 | -90.00 | $52.27 | 23300 |
| 2022-02-08 | -94.21 | $52.19 | 16426 |
| 2022-02-07 | -88.83 | $52.31 | 33247 |
| 2022-02-04 | -94.38 | $52.47 | 11431 |
| 2022-02-03 | -95.24 | $52.78 | 13000 |
| 2022-02-02 | -93.02 | $53.23 | 27300 |
| 2022-02-01 | -90.53 | $53.26 | 14200 |
| 2022-01-31 | -96.59 | $53.27 | 16000 |
| 2022-01-28 | -83.17 | $53.50 | 9818 |
| 2022-01-27 | -77.23 | $53.56 | 10748 |
| 2022-01-26 | -94.23 | $53.39 | 11000 |
| 2022-01-25 | -84.35 | $53.56 | 19900 |
| 2022-01-24 | -71.43 | $53.75 | 26600 |
| 2022-01-21 | -75.51 | $53.69 | 14534 |
| 2022-01-20 | -83.67 | $53.57 | 14500 |
| 2022-01-19 | -94.51 | $53.42 | 37410 |
| 2022-01-18 | -97.31 | $53.38 | 18300 |
| 2022-01-14 | -94.90 | $53.70 | 23100 |
| 2022-01-13 | -77.71 | $53.97 | 26840 |
| 2022-01-12 | -89.44 | $53.81 | 35833 |
| 2022-01-11 | -95.70 | $53.70 | 7000 |
| 2022-01-10 | -94.18 | $53.74 | 16100 |
| 2022-01-07 | -96.13 | $53.78 | 11320 |
| 2022-01-06 | -95.93 | $53.87 | 23220 |
| 2022-01-05 | -97.62 | $53.88 | 22000 |
| 2022-01-04 | -93.08 | $54.04 | 43000 |
| 2022-01-03 | -100.00 | $53.93 | 71531 |
| 2021-12-31 | -88.73 | $54.26 | 20504 |
| 2021-12-30 | -88.73 | $54.26 | 27800 |
| 2021-12-29 | -92.96 | $54.20 | 116835 |
| 2021-12-28 | -95.41 | $54.48 | 17704 |
| 2021-12-27 | -92.66 | $54.51 | 22500 |
| 2021-12-23 | -92.66 | $54.51 | 21100 |
| 2021-12-22 | -76.92 | $54.72 | 152500 |
| 2021-12-21 | -65.38 | $54.84 | 33500 |
| 2021-12-20 | -53.85 | $54.96 | 14332 |
| 2021-12-17 | -43.27 | $55.07 | 28014 |
| 2021-12-16 | -59.62 | $54.90 | 14728 |
| 2021-12-15 | -9.62 | $55.42 | 17035 |
| 2021-12-14 | -4.81 | $55.47 | 10329 |
| 2021-12-13 | 0.00 | $55.52 | 17415 |
| 2021-12-10 | -15.53 | $55.35 | 21900 |
| 2021-12-09 | -15.53 | $55.35 | 89000 |
| 2021-12-08 | -30.10 | $55.20 | 33541 |
| 2021-12-07 | -20.39 | $55.30 | 29303 |
| 2021-12-06 | -7.84 | $55.42 | 11200 |
| 2021-12-03 | -2.11 | $55.41 | 24800 |
| 2021-12-02 | -6.45 | $55.35 | 19600 |
| 2021-12-01 | -13.19 | $55.27 | 44238 |
| 2021-11-30 | -27.47 | $55.14 | 37300 |
| 2021-11-29 | -41.49 | $55.00 | 14718 |
| 2021-11-26 | -36.84 | $55.04 | 8237 |
| 2021-11-24 | -78.95 | $54.64 | 11238 |
| 2021-11-23 | -76.84 | $54.66 | 22400 |
| 2021-11-22 | -46.32 | $54.95 | 33121 |
| 2021-11-19 | -13.68 | $55.26 | 14800 |
| 2021-11-18 | -36.84 | $55.04 | 36800 |
| 2021-11-17 | -51.52 | $54.88 | 48200 |
| 2021-11-16 | -61.62 | $54.78 | 60221 |
| 2021-11-15 | -57.58 | $54.82 | 23304 |
| 2021-11-12 | -37.37 | $55.02 | 14300 |
| 2021-11-11 | -44.44 | $54.95 | 25600 |
| 2021-11-10 | -38.38 | $55.01 | 46100 |
| 2021-11-09 | -3.03 | $55.36 | 18119 |
| 2021-11-08 | -24.21 | $55.12 | 29200 |
| 2021-11-05 | -1.05 | $55.34 | 15400 |
| 2021-11-04 | -3.13 | $55.02 | 28408 |
| 2021-11-03 | -28.57 | $54.80 | 29500 |
| 2021-11-02 | -14.29 | $54.88 | 17521 |
| 2021-11-01 | -62.50 | $54.61 | 23123 |
| 2021-10-29 | -51.79 | $54.67 | 36400 |
| 2021-10-28 | -44.16 | $54.83 | 42600 |
| 2021-10-27 | -31.17 | $54.93 | 28200 |
| 2021-10-26 | -64.94 | $54.67 | 29524 |
| 2021-10-25 | -71.43 | $54.62 | 18317 |
| 2021-10-22 | -70.13 | $54.63 | 23644 |
| 2021-10-21 | -96.10 | $54.43 | 12217 |
| 2021-10-20 | -89.66 | $54.52 | 21418 |
| 2021-10-19 | -91.59 | $54.52 | 19733 |
| 2021-10-18 | -78.57 | $54.67 | 20800 |
| 2021-10-15 | -70.54 | $54.76 | 18900 |
| 2021-10-14 | -64.29 | $54.83 | 21736 |
| 2021-10-13 | -83.93 | $54.61 | 18000 |
| 2021-10-12 | -96.49 | $54.47 | 10441 |
| 2021-10-11 | -99.12 | $54.45 | 7100 |
| 2021-10-08 | -98.00 | $54.59 | 24100 |
| 2021-10-07 | -98.86 | $54.70 | 15936 |
| 2021-10-06 | -95.29 | $54.76 | 57940 |
| 2021-10-05 | -91.76 | $54.79 | 21000 |
| 2021-10-04 | -80.77 | $54.94 | 10901 |
| 2021-10-01 | -78.21 | $54.96 | 74200 |
| 2021-09-30 | -90.00 | $54.87 | 14940 |
| 2021-09-29 | -90.00 | $54.87 | 13920 |
| 2021-09-28 | -93.55 | $54.85 | 27500 |
| 2021-09-27 | -94.51 | $55.00 | 19600 |
| 2021-09-24 | -97.70 | $55.01 | 7301 |
| 2021-09-23 | -97.33 | $55.13 | 12101 |
| 2021-09-22 | -67.65 | $55.40 | 13900 |
| 2021-09-21 | -76.40 | $55.39 | 13723 |
| 2021-09-20 | -77.53 | $55.38 | 43234 |
| 2021-09-17 | -94.38 | $55.23 | 19200 |
| 2021-09-16 | -95.18 | $55.28 | 19730 |
| 2021-09-15 | -79.52 | $55.41 | 13400 |
| 2021-09-14 | -69.88 | $55.49 | 7214 |
| 2021-09-13 | -79.52 | $55.41 | 17600 |
| 2021-09-10 | -79.52 | $55.41 | 19403 |
| 2021-09-09 | -62.65 | $55.55 | 11900 |
| 2021-09-08 | -87.95 | $55.34 | 11600 |
| 2021-09-07 | -97.59 | $55.26 | 26731 |
| 2021-09-03 | -95.38 | $55.45 | 14800 |
| 2021-09-02 | -83.33 | $55.57 | 18202 |
| 2021-09-01 | -85.92 | $55.57 | 70517 |
| 2021-08-31 | -94.12 | $55.54 | 20000 |
| 2021-08-30 | -60.29 | $55.77 | 17007 |
| 2021-08-27 | -77.94 | $55.65 | 18600 |
| 2021-08-26 | -92.19 | $55.59 | 17645 |
| 2021-08-25 | -94.83 | $55.63 | 21600 |
| 2021-08-24 | -62.26 | $55.85 | 45200 |
| 2021-08-23 | -52.83 | $55.90 | 31229 |
| 2021-08-20 | -40.35 | $55.95 | 48516 |
| 2021-08-19 | -43.10 | $55.93 | 9200 |
| 2021-08-18 | -52.38 | $55.85 | 20306 |
| 2021-08-17 | -49.35 | $55.80 | 13504 |
| 2021-08-16 | -40.26 | $55.87 | 18746 |
| 2021-08-13 | -46.75 | $55.82 | 8409 |
| 2021-08-12 | -47.62 | $55.78 | 11524 |
| 2021-08-11 | -42.11 | $55.78 | 21726 |
| 2021-08-10 | -36.45 | $55.79 | 12700 |
| 2021-08-09 | -34.75 | $55.77 | 30300 |
| 2021-08-06 | -35.59 | $55.76 | 8900 |
| 2021-08-05 | -12.71 | $56.03 | 40100 |
| 2021-08-04 | -1.00 | $55.99 | 9008 |
| 2021-08-03 | -4.04 | $55.95 | 10100 |
| 2021-08-02 | -2.06 | $55.89 | 10424 |
| 2021-07-30 | -3.16 | $55.76 | 22043 |
| 2021-07-29 | -3.74 | $55.74 | 8240 |
| 2021-07-28 | -2.59 | $55.75 | 11600 |
| 2021-07-27 | -5.04 | $55.72 | 5500 |
| 2021-07-26 | -11.48 | $55.64 | 15722 |
| 2021-07-23 | -3.28 | $55.64 | 9100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.14
2026-07-21
Close Price
$47.00
Vol: 23876Average Directional Index - Detailed Analysis
Minimum
7.91
Average
22.43
Maximum
79.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.14 | $47.00 | 23876 |
| 2026-07-20 | 12.96 | $47.08 | 22701 |
| 2026-07-17 | 13.04 | $47.16 | 14500 |
| 2026-07-16 | 13.38 | $47.13 | 30627 |
| 2026-07-15 | 13.56 | $47.17 | 24118 |
| 2026-07-14 | 13.77 | $47.07 | 35414 |
| 2026-07-13 | 13.52 | $47.09 | 29305 |
| 2026-07-10 | 13.34 | $47.15 | 33362 |
| 2026-07-09 | 13.33 | $47.18 | 18700 |
| 2026-07-08 | 13.32 | $47.11 | 25910 |
| 2026-07-07 | 13.00 | $47.19 | 35500 |
| 2026-07-06 | 13.03 | $47.35 | 22300 |
| 2026-07-02 | 13.41 | $47.33 | 25341 |
| 2026-07-01 | 13.68 | $47.26 | 22941 |
| 2026-06-30 | 13.95 | $47.47 | 23181 |
| 2026-06-29 | 14.29 | $47.63 | 17900 |
| 2026-06-26 | 14.29 | $47.55 | 21900 |
| 2026-06-25 | 14.58 | $47.53 | 24405 |
| 2026-06-24 | 14.80 | $47.53 | 27700 |
| 2026-06-23 | 15.04 | $47.40 | 29400 |
| 2026-06-22 | 15.77 | $47.37 | 114700 |
| 2026-06-18 | 16.33 | $47.44 | 30102 |
| 2026-06-17 | 17.09 | $47.38 | 180200 |
| 2026-06-16 | 17.89 | $47.46 | 27521 |
| 2026-06-15 | 18.67 | $47.42 | 26700 |
| 2026-06-12 | 19.49 | $47.41 | 17126 |
| 2026-06-11 | 20.16 | $47.43 | 33441 |
| 2026-06-10 | 20.86 | $47.19 | 40026 |
| 2026-06-09 | 21.14 | $47.26 | 18624 |
| 2026-06-08 | 21.57 | $47.16 | 54034 |
| 2026-06-05 | 21.67 | $47.18 | 27500 |
| 2026-06-04 | 21.86 | $47.36 | 35741 |
| 2026-06-03 | 22.34 | $47.30 | 20792 |
| 2026-06-02 | 22.51 | $47.39 | 26233 |
| 2026-06-01 | 22.93 | $47.34 | 30800 |
| 2026-05-29 | 23.14 | $47.56 | 27900 |
| 2026-05-28 | 24.14 | $47.55 | 71520 |
| 2026-05-27 | 24.94 | $47.46 | 11900 |
| 2026-05-26 | 25.51 | $47.41 | 26441 |
| 2026-05-22 | 26.00 | $47.31 | 16100 |
| 2026-05-21 | 26.15 | $47.27 | 20100 |
| 2026-05-20 | 26.07 | $47.22 | 24100 |
| 2026-05-19 | 25.83 | $47.00 | 23327 |
| 2026-05-18 | 24.88 | $47.13 | 17745 |
| 2026-05-15 | 24.01 | $47.17 | 21116 |
| 2026-05-14 | 23.25 | $47.37 | 24000 |
| 2026-05-13 | 22.96 | $47.36 | 20100 |
| 2026-05-12 | 22.16 | $47.35 | 31100 |
| 2026-05-11 | 21.31 | $47.45 | 29312 |
| 2026-05-08 | 20.82 | $47.55 | 22800 |
| 2026-05-07 | 20.63 | $47.41 | 22400 |
| 2026-05-06 | 20.40 | $47.55 | 27319 |
| 2026-05-05 | 20.39 | $47.40 | 27728 |
| 2026-05-04 | 19.89 | $47.32 | 102700 |
| 2026-05-01 | 19.37 | $47.42 | 18712 |
| 2026-04-30 | 19.18 | $47.52 | 23349 |
| 2026-04-29 | 19.32 | $47.45 | 29223 |
| 2026-04-28 | 19.17 | $47.62 | 12304 |
| 2026-04-27 | 19.40 | $47.66 | 17242 |
| 2026-04-24 | 19.88 | $47.71 | 16600 |
| 2026-04-23 | 20.38 | $47.67 | 12108 |
| 2026-04-22 | 20.91 | $47.73 | 15603 |
| 2026-04-21 | 21.47 | $47.68 | 36100 |
| 2026-04-20 | 22.36 | $47.80 | 24300 |
| 2026-04-17 | 23.48 | $47.80 | 18600 |
| 2026-04-16 | 24.61 | $47.63 | 21010 |
| 2026-04-15 | 25.62 | $47.68 | 29500 |
| 2026-04-14 | 26.91 | $47.72 | 32400 |
| 2026-04-13 | 28.26 | $47.63 | 47916 |
| 2026-04-10 | 29.40 | $47.54 | 20500 |
| 2026-04-09 | 30.44 | $47.60 | 64829 |
| 2026-04-08 | 31.53 | $47.51 | 15943 |
| 2026-04-07 | 32.55 | $47.38 | 13317 |
| 2026-04-06 | 32.73 | $47.31 | 22049 |
| 2026-04-02 | 33.04 | $47.37 | 11964 |
| 2026-04-01 | 33.37 | $47.27 | 18507 |
| 2026-03-31 | 33.50 | $47.47 | 15269 |
| 2026-03-30 | 33.94 | $47.23 | 44574 |
| 2026-03-27 | 33.67 | $47.14 | 32100 |
| 2026-03-26 | 32.72 | $47.19 | 54143 |
| 2026-03-25 | 31.90 | $47.37 | 20047 |
| 2026-03-24 | 31.35 | $47.26 | 25737 |
| 2026-03-23 | 30.17 | $47.41 | 119134 |
| 2026-03-20 | 28.97 | $47.16 | 53902 |
| 2026-03-19 | 27.60 | $47.46 | 238100 |
| 2026-03-18 | 26.42 | $47.44 | 31443 |
| 2026-03-17 | 25.40 | $47.59 | 21310 |
| 2026-03-16 | 24.55 | $47.49 | 14401 |
| 2026-03-13 | 23.24 | $47.34 | 35918 |
| 2026-03-12 | 21.86 | $47.44 | 18304 |
| 2026-03-11 | 20.53 | $47.62 | 17500 |
| 2026-03-10 | 19.52 | $47.79 | 13022 |
| 2026-03-09 | 18.97 | $47.92 | 18405 |
| 2026-03-06 | 18.38 | $47.80 | 19000 |
| 2026-03-05 | 17.90 | $47.89 | 17320 |
| 2026-03-04 | 17.65 | $47.98 | 16300 |
| 2026-03-03 | 17.79 | $48.00 | 17855 |
| 2026-03-02 | 17.95 | $48.04 | 16100 |
| 2026-02-27 | 18.80 | $48.38 | 11444 |
| 2026-02-26 | 17.89 | $48.33 | 32740 |
| 2026-02-25 | 17.24 | $48.28 | 14018 |
| 2026-02-24 | 16.62 | $48.30 | 18235 |
| 2026-02-23 | 15.83 | $48.31 | 19300 |
| 2026-02-20 | 15.00 | $48.29 | 14748 |
| 2026-02-19 | 14.34 | $48.27 | 12817 |
| 2026-02-18 | 13.64 | $48.25 | 21412 |
| 2026-02-17 | 12.79 | $48.30 | 23746 |
| 2026-02-13 | 11.83 | $48.27 | 16714 |
| 2026-02-12 | 10.91 | $48.16 | 16000 |
| 2026-02-11 | 10.35 | $48.03 | 13233 |
| 2026-02-10 | 10.06 | $48.09 | 19701 |
| 2026-02-09 | 9.47 | $48.03 | 38102 |
| 2026-02-06 | 8.89 | $48.01 | 47700 |
| 2026-02-05 | 8.62 | $47.99 | 28200 |
| 2026-02-04 | 8.37 | $47.84 | 39019 |
| 2026-02-03 | 8.74 | $47.82 | 39343 |
| 2026-02-02 | 9.04 | $47.83 | 24500 |
| 2026-01-30 | 9.20 | $48.06 | 25918 |
| 2026-01-29 | 9.12 | $48.04 | 21835 |
| 2026-01-28 | 9.09 | $48.02 | 14704 |
| 2026-01-27 | 9.18 | $48.04 | 18100 |
| 2026-01-26 | 9.13 | $48.06 | 20240 |
| 2026-01-23 | 9.06 | $48.05 | 20340 |
| 2026-01-22 | 9.21 | $47.99 | 19000 |
| 2026-01-21 | 9.54 | $47.99 | 23735 |
| 2026-01-20 | 9.93 | $47.87 | 29800 |
| 2026-01-16 | 10.12 | $47.99 | 41000 |
| 2026-01-15 | 10.39 | $48.06 | 22900 |
| 2026-01-14 | 10.21 | $48.07 | 54800 |
| 2026-01-13 | 10.01 | $48.00 | 21512 |
| 2026-01-12 | 10.18 | $47.97 | 43800 |
| 2026-01-09 | 10.46 | $48.02 | 21400 |
| 2026-01-08 | 10.75 | $47.92 | 21637 |
| 2026-01-07 | 11.08 | $47.99 | 18711 |
| 2026-01-06 | 11.57 | $47.97 | 28500 |
| 2026-01-05 | 11.83 | $47.97 | 19200 |
| 2026-01-02 | 12.14 | $47.90 | 18549 |
| 2025-12-31 | 12.33 | $47.94 | 19900 |
| 2025-12-30 | 12.87 | $48.01 | 19700 |
| 2025-12-29 | 13.14 | $48.02 | 18000 |
| 2025-12-26 | 13.48 | $47.99 | 20130 |
| 2025-12-24 | 13.78 | $47.96 | 19224 |
| 2025-12-23 | 13.82 | $47.87 | 25300 |
| 2025-12-22 | 13.52 | $47.86 | 61635 |
| 2025-12-19 | 13.24 | $47.84 | 16900 |
| 2025-12-18 | 12.95 | $48.11 | 31114 |
| 2025-12-17 | 13.60 | $47.99 | 21023 |
| 2025-12-16 | 13.71 | $48.04 | 15917 |
| 2025-12-15 | 13.83 | $47.98 | 17610 |
| 2025-12-12 | 14.03 | $47.96 | 31213 |
| 2025-12-11 | 14.04 | $48.02 | 28300 |
| 2025-12-10 | 14.45 | $48.03 | 16000 |
| 2025-12-09 | 14.54 | $47.92 | 17800 |
| 2025-12-08 | 14.22 | $47.93 | 26346 |
| 2025-12-05 | 13.88 | $48.01 | 21006 |
| 2025-12-04 | 13.88 | $48.04 | 48613 |
| 2025-12-03 | 14.00 | $48.08 | 18800 |
| 2025-12-02 | 14.12 | $48.02 | 15301 |
| 2025-12-01 | 13.92 | $47.98 | 14800 |
| 2025-11-28 | 13.52 | $48.29 | 5900 |
| 2025-11-26 | 14.02 | $48.32 | 15400 |
| 2025-11-25 | 14.56 | $48.28 | 16800 |
| 2025-11-24 | 15.17 | $48.19 | 13700 |
| 2025-11-21 | 15.54 | $48.12 | 13100 |
| 2025-11-20 | 15.61 | $48.02 | 19200 |
| 2025-11-19 | 15.28 | $47.99 | 12501 |
| 2025-11-18 | 15.09 | $47.99 | 21748 |
| 2025-11-17 | 14.89 | $47.97 | 23048 |
| 2025-11-14 | 14.82 | $47.95 | 24200 |
| 2025-11-13 | 14.76 | $48.01 | 20000 |
| 2025-11-12 | 14.69 | $48.11 | 21545 |
| 2025-11-11 | 15.19 | $48.12 | 15729 |
| 2025-11-10 | 15.72 | $48.03 | 22655 |
| 2025-11-07 | 15.95 | $47.98 | 25100 |
| 2025-11-06 | 16.06 | $48.06 | 18505 |
| 2025-11-05 | 16.31 | $47.92 | 20900 |
| 2025-11-04 | 16.06 | $48.00 | 23207 |
| 2025-11-03 | 16.10 | $48.00 | 18621 |
| 2025-10-31 | 16.14 | $48.21 | 13941 |
| 2025-10-30 | 16.87 | $48.26 | 17500 |
| 2025-10-29 | 17.54 | $48.30 | 15149 |
| 2025-10-28 | 17.91 | $48.49 | 20904 |
| 2025-10-27 | 17.40 | $48.50 | 16842 |
| 2025-10-24 | 16.86 | $48.46 | 12507 |
| 2025-10-23 | 16.23 | $48.40 | 8504 |
| 2025-10-22 | 15.81 | $48.44 | 19929 |
| 2025-10-21 | 15.36 | $48.44 | 14907 |
| 2025-10-20 | 14.56 | $48.42 | 17000 |
| 2025-10-17 | 13.90 | $48.34 | 14637 |
| 2025-10-16 | 13.44 | $48.36 | 22228 |
| 2025-10-15 | 12.94 | $48.23 | 16400 |
| 2025-10-14 | 12.59 | $48.21 | 18400 |
| 2025-10-13 | 12.52 | $48.16 | 22800 |
| 2025-10-10 | 12.75 | $48.08 | 25600 |
| 2025-10-09 | 13.10 | $47.99 | 21700 |
| 2025-10-08 | 13.61 | $48.04 | 17800 |
| 2025-10-07 | 14.16 | $48.04 | 30600 |
| 2025-10-06 | 14.86 | $47.98 | 27743 |
| 2025-10-03 | 15.60 | $48.08 | 11900 |
| 2025-10-02 | 15.99 | $48.09 | 18300 |
| 2025-10-01 | 16.40 | $48.05 | 16436 |
| 2025-09-30 | 17.10 | $48.13 | 69500 |
| 2025-09-29 | 17.35 | $48.14 | 27043 |
| 2025-09-26 | 17.84 | $48.06 | 36308 |
| 2025-09-25 | 18.50 | $48.04 | 24756 |
| 2025-09-24 | 19.47 | $48.09 | 27997 |
| 2025-09-23 | 19.93 | $48.17 | 39822 |
| 2025-09-22 | 20.27 | $48.15 | 29900 |
| 2025-09-19 | 20.58 | $48.22 | 30700 |
| 2025-09-18 | 20.86 | $48.18 | 47000 |
| 2025-09-17 | 21.22 | $48.23 | 33832 |
| 2025-09-16 | 21.26 | $48.30 | 34000 |
| 2025-09-15 | 20.98 | $48.28 | 37000 |
| 2025-09-12 | 20.69 | $48.21 | 25751 |
| 2025-09-11 | 20.62 | $48.23 | 33141 |
| 2025-09-10 | 20.23 | $48.18 | 23335 |
| 2025-09-09 | 20.01 | $48.09 | 44836 |
| 2025-09-08 | 19.91 | $48.13 | 25900 |
| 2025-09-05 | 19.60 | $48.07 | 28666 |
| 2025-09-04 | 19.37 | $47.89 | 58300 |
| 2025-09-03 | 19.55 | $47.74 | 23500 |
| 2025-09-02 | 20.35 | $47.63 | 43300 |
| 2025-08-29 | 21.28 | $47.84 | 57900 |
| 2025-08-28 | 21.24 | $47.88 | 129813 |
| 2025-08-27 | 20.97 | $47.92 | 38504 |
| 2025-08-26 | 20.69 | $47.86 | 32083 |
| 2025-08-25 | 20.66 | $47.81 | 27500 |
| 2025-08-22 | 20.57 | $47.83 | 33100 |
| 2025-08-21 | 20.47 | $47.61 | 17600 |
| 2025-08-20 | 21.14 | $47.74 | 28516 |
| 2025-08-19 | 21.35 | $47.73 | 41500 |
| 2025-08-18 | 21.46 | $47.66 | 21003 |
| 2025-08-15 | 21.75 | $47.66 | 12000 |
| 2025-08-14 | 22.10 | $47.69 | 22810 |
| 2025-08-13 | 22.27 | $47.79 | 20151 |
| 2025-08-12 | 21.94 | $47.65 | 35346 |
| 2025-08-11 | 22.05 | $47.64 | 11400 |
| 2025-08-08 | 21.66 | $47.61 | 34317 |
| 2025-08-07 | 21.45 | $47.68 | 18855 |
| 2025-08-06 | 21.23 | $47.66 | 29735 |
| 2025-08-05 | 20.54 | $47.68 | 82903 |
| 2025-08-04 | 19.84 | $47.74 | 10606 |
| 2025-08-01 | 18.94 | $47.67 | 11931 |
| 2025-07-31 | 18.18 | $47.54 | 9728 |
| 2025-07-30 | 17.51 | $47.57 | 19939 |
| 2025-07-29 | 16.82 | $47.62 | 28132 |
| 2025-07-28 | 16.08 | $47.51 | 30335 |
| 2025-07-25 | 15.72 | $47.52 | 10700 |
| 2025-07-24 | 15.37 | $47.41 | 28007 |
| 2025-07-23 | 15.34 | $47.48 | 36619 |
| 2025-07-22 | 14.94 | $47.49 | 21100 |
| 2025-07-21 | 14.42 | $47.46 | 22536 |
| 2025-07-18 | 13.88 | $47.35 | 18132 |
| 2025-07-17 | 13.80 | $47.28 | 10900 |
| 2025-07-16 | 14.17 | $47.30 | 45607 |
| 2025-07-15 | 14.55 | $47.21 | 37844 |
| 2025-07-14 | 14.71 | $47.30 | 14500 |
| 2025-07-11 | 14.76 | $47.30 | 12736 |
| 2025-07-10 | 14.68 | $47.42 | 12600 |
| 2025-07-09 | 14.36 | $47.41 | 57738 |
| 2025-07-08 | 14.07 | $47.25 | 18000 |
| 2025-07-07 | 14.19 | $47.30 | 33200 |
| 2025-07-03 | 14.21 | $47.40 | 22900 |
| 2025-07-02 | 13.74 | $47.51 | 23600 |
| 2025-07-01 | 13.47 | $47.48 | 21000 |
| 2025-06-30 | 13.06 | $47.67 | 19335 |
| 2025-06-27 | 12.15 | $47.50 | 17820 |
| 2025-06-26 | 11.35 | $47.56 | 29125 |
| 2025-06-25 | 10.55 | $47.46 | 25300 |
| 2025-06-24 | 10.04 | $47.44 | 13247 |
| 2025-06-23 | 9.50 | $47.32 | 39609 |
| 2025-06-20 | 9.14 | $47.23 | 25900 |
| 2025-06-18 | 9.10 | $47.22 | 27800 |
| 2025-06-17 | 9.05 | $47.17 | 29016 |
| 2025-06-16 | 9.29 | $47.03 | 14100 |
| 2025-06-13 | 9.63 | $47.15 | 9600 |
| 2025-06-12 | 9.83 | $47.22 | 26300 |
| 2025-06-11 | 9.85 | $47.16 | 14500 |
| 2025-06-10 | 10.04 | $47.01 | 19500 |
| 2025-06-09 | 10.54 | $47.00 | 35400 |
| 2025-06-06 | 11.04 | $46.94 | 25900 |
| 2025-06-05 | 11.35 | $47.05 | 13723 |
| 2025-06-04 | 11.87 | $47.12 | 21000 |
| 2025-06-03 | 12.45 | $46.91 | 10300 |
| 2025-06-02 | 12.80 | $46.90 | 19303 |
| 2025-05-30 | 13.05 | $47.17 | 36200 |
| 2025-05-29 | 13.70 | $47.10 | 27400 |
| 2025-05-28 | 14.41 | $46.90 | 23724 |
| 2025-05-27 | 14.68 | $47.02 | 13800 |
| 2025-05-23 | 14.96 | $46.81 | 15000 |
| 2025-05-22 | 14.83 | $46.76 | 24100 |
| 2025-05-21 | 14.47 | $46.65 | 9433 |
| 2025-05-20 | 14.06 | $46.89 | 17200 |
| 2025-05-19 | 13.99 | $46.91 | 13500 |
| 2025-05-16 | 13.92 | $46.92 | 16206 |
| 2025-05-15 | 14.26 | $46.87 | 13727 |
| 2025-05-14 | 14.20 | $46.66 | 16100 |
| 2025-05-13 | 13.89 | $46.84 | 16322 |
| 2025-05-12 | 13.90 | $46.81 | 15700 |
| 2025-05-09 | 13.92 | $46.87 | 10029 |
| 2025-05-08 | 14.11 | $46.85 | 12635 |
| 2025-05-07 | 14.30 | $47.08 | 16300 |
| 2025-05-06 | 14.72 | $46.95 | 22045 |
| 2025-05-05 | 14.94 | $46.84 | 17400 |
| 2025-05-02 | 14.81 | $46.89 | 31700 |
| 2025-05-01 | 14.82 | $46.99 | 28141 |
| 2025-04-30 | 14.95 | $47.26 | 26720 |
| 2025-04-29 | 15.73 | $47.31 | 9932 |
| 2025-04-28 | 16.54 | $47.25 | 12305 |
| 2025-04-25 | 17.19 | $47.17 | 25009 |
| 2025-04-24 | 17.73 | $46.98 | 20833 |
| 2025-04-23 | 17.84 | $46.74 | 35200 |
| 2025-04-22 | 17.96 | $46.63 | 27835 |
| 2025-04-21 | 17.27 | $46.57 | 26727 |
| 2025-04-17 | 16.54 | $46.79 | 10300 |
| 2025-04-16 | 16.13 | $46.91 | 137400 |
| 2025-04-15 | 15.70 | $46.76 | 8541 |
| 2025-04-14 | 15.00 | $46.57 | 28601 |
| 2025-04-11 | 13.75 | $46.47 | 16800 |
| 2025-04-10 | 12.35 | $46.48 | 22845 |
| 2025-04-09 | 11.29 | $46.91 | 28000 |
| 2025-04-08 | 10.18 | $46.57 | 23900 |
| 2025-04-07 | 9.62 | $47.00 | 49346 |
| 2025-04-04 | 9.65 | $47.20 | 23631 |
| 2025-04-03 | 9.61 | $47.38 | 31800 |
| 2025-04-02 | 9.12 | $47.26 | 20830 |
| 2025-04-01 | 9.21 | $47.21 | 19844 |
| 2025-03-31 | 9.19 | $47.36 | 33700 |
| 2025-03-28 | 8.93 | $47.21 | 12800 |
| 2025-03-27 | 9.12 | $47.05 | 20325 |
| 2025-03-26 | 9.41 | $47.05 | 19144 |
| 2025-03-25 | 9.86 | $47.17 | 9534 |
| 2025-03-24 | 10.26 | $47.16 | 22109 |
| 2025-03-21 | 10.68 | $47.24 | 11600 |
| 2025-03-20 | 10.66 | $47.28 | 24833 |
| 2025-03-19 | 10.56 | $47.28 | 21222 |
| 2025-03-18 | 10.74 | $47.14 | 20426 |
| 2025-03-17 | 11.26 | $47.09 | 24800 |
| 2025-03-14 | 11.71 | $47.08 | 57900 |
| 2025-03-13 | 12.28 | $47.14 | 22300 |
| 2025-03-12 | 12.89 | $47.04 | 44117 |
| 2025-03-11 | 13.41 | $47.11 | 25600 |
| 2025-03-10 | 13.78 | $47.22 | 25500 |
| 2025-03-07 | 13.80 | $47.15 | 14400 |
| 2025-03-06 | 13.89 | $47.13 | 10604 |
| 2025-03-05 | 14.20 | $47.23 | 25100 |
| 2025-03-04 | 14.14 | $47.29 | 31300 |
| 2025-03-03 | 13.92 | $47.38 | 136157 |
| 2025-02-28 | 13.78 | $47.48 | 14300 |
| 2025-02-27 | 13.19 | $47.27 | 16400 |
| 2025-02-26 | 12.90 | $47.35 | 14607 |
| 2025-02-25 | 12.59 | $47.31 | 10648 |
| 2025-02-24 | 12.41 | $47.10 | 58200 |
| 2025-02-21 | 12.51 | $46.98 | 23416 |
| 2025-02-20 | 13.00 | $46.92 | 21800 |
| 2025-02-19 | 13.62 | $46.78 | 62743 |
| 2025-02-18 | 14.01 | $46.78 | 33600 |
| 2025-02-14 | 14.41 | $46.93 | 34700 |
| 2025-02-13 | 14.87 | $46.82 | 25539 |
| 2025-02-12 | 15.53 | $46.62 | 19500 |
| 2025-02-11 | 15.59 | $46.74 | 19038 |
| 2025-02-10 | 16.22 | $46.80 | 31714 |
| 2025-02-07 | 17.02 | $46.84 | 14941 |
| 2025-02-06 | 17.85 | $46.96 | 32015 |
| 2025-02-05 | 18.51 | $46.98 | 19710 |
| 2025-02-04 | 19.21 | $46.71 | 64400 |
| 2025-02-03 | 19.83 | $46.62 | 67200 |
| 2025-01-31 | 20.49 | $46.90 | 41000 |
| 2025-01-30 | 21.32 | $46.92 | 17400 |
| 2025-01-29 | 22.01 | $46.86 | 12229 |
| 2025-01-28 | 22.87 | $46.91 | 25324 |
| 2025-01-27 | 23.61 | $46.89 | 14100 |
| 2025-01-24 | 24.75 | $46.71 | 17217 |
| 2025-01-23 | 25.47 | $46.61 | 54500 |
| 2025-01-22 | 25.89 | $46.65 | 24000 |
| 2025-01-21 | 26.61 | $46.76 | 41300 |
| 2025-01-17 | 27.46 | $46.68 | 18213 |
| 2025-01-16 | 28.06 | $46.64 | 15000 |
| 2025-01-15 | 28.58 | $46.59 | 20100 |
| 2025-01-14 | 29.13 | $46.31 | 18905 |
| 2025-01-13 | 28.33 | $46.26 | 18100 |
| 2025-01-10 | 27.50 | $46.30 | 21500 |
| 2025-01-08 | 26.71 | $46.46 | 9305 |
| 2025-01-07 | 26.13 | $46.43 | 22200 |
| 2025-01-06 | 25.53 | $46.55 | 27300 |
| 2025-01-03 | 25.09 | $46.59 | 19830 |
| 2025-01-02 | 24.77 | $46.62 | 25429 |
| 2024-12-31 | 24.46 | $46.62 | 17048 |
| 2024-12-30 | 24.14 | $46.68 | 42345 |
| 2024-12-27 | 23.89 | $46.56 | 30400 |
| 2024-12-26 | 23.27 | $46.65 | 27330 |
| 2024-12-24 | 22.61 | $46.64 | 12800 |
| 2024-12-23 | 21.85 | $46.57 | 50310 |
| 2024-12-20 | 21.15 | $46.65 | 21100 |
| 2024-12-19 | 20.52 | $46.52 | 29600 |
| 2024-12-18 | 19.28 | $46.61 | 16344 |
| 2024-12-17 | 18.13 | $47.13 | 14112 |
| 2024-12-16 | 17.78 | $47.10 | 15608 |
| 2024-12-13 | 17.41 | $47.06 | 8110 |
| 2024-12-12 | 17.02 | $47.23 | 19246 |
| 2024-12-11 | 16.95 | $47.37 | 14024 |
| 2024-12-10 | 17.14 | $47.43 | 15500 |
| 2024-12-09 | 17.39 | $47.48 | 29217 |
| 2024-12-06 | 17.87 | $47.59 | 12920 |
| 2024-12-05 | 18.61 | $47.54 | 49000 |
| 2024-12-04 | 19.27 | $47.48 | 22600 |
| 2024-12-03 | 19.80 | $47.32 | 42700 |
| 2024-12-02 | 20.50 | $47.49 | 19400 |
| 2024-11-29 | 21.30 | $47.60 | 9528 |
| 2024-11-27 | 22.18 | $47.48 | 11437 |
| 2024-11-26 | 23.29 | $47.32 | 16643 |
| 2024-11-25 | 24.08 | $47.37 | 15400 |
| 2024-11-22 | 25.06 | $47.08 | 17300 |
| 2024-11-21 | 25.18 | $47.06 | 22608 |
| 2024-11-20 | 25.32 | $47.08 | 12019 |
| 2024-11-19 | 25.33 | $47.12 | 45500 |
| 2024-11-18 | 25.49 | $47.05 | 20300 |
| 2024-11-15 | 25.15 | $46.99 | 19900 |
| 2024-11-14 | 24.65 | $46.98 | 19836 |
| 2024-11-13 | 24.31 | $47.04 | 83843 |
| 2024-11-12 | 24.04 | $46.99 | 48644 |
| 2024-11-11 | 23.70 | $47.25 | 14141 |
| 2024-11-08 | 23.92 | $47.35 | 22200 |
| 2024-11-07 | 24.20 | $47.23 | 50102 |
| 2024-11-06 | 24.25 | $46.97 | 46241 |
| 2024-11-05 | 23.66 | $47.22 | 14809 |
| 2024-11-04 | 23.32 | $47.15 | 25900 |
| 2024-11-01 | 23.10 | $47.00 | 21526 |
| 2024-10-31 | 22.61 | $47.25 | 13600 |
| 2024-10-30 | 22.51 | $47.36 | 13900 |
| 2024-10-29 | 22.68 | $47.38 | 18916 |
| 2024-10-28 | 22.41 | $47.34 | 24600 |
| 2024-10-25 | 22.31 | $47.34 | 16813 |
| 2024-10-24 | 22.30 | $47.42 | 13100 |
| 2024-10-23 | 22.32 | $47.32 | 19400 |
| 2024-10-22 | 21.66 | $47.44 | 18400 |
| 2024-10-21 | 21.23 | $47.42 | 15926 |
| 2024-10-18 | 20.87 | $47.75 | 12700 |
| 2024-10-17 | 21.20 | $47.68 | 10329 |
| 2024-10-16 | 21.51 | $47.90 | 23900 |
| 2024-10-15 | 22.35 | $47.82 | 21446 |
| 2024-10-14 | 22.83 | $47.76 | 16630 |
| 2024-10-11 | 22.99 | $47.69 | 11906 |
| 2024-10-10 | 23.32 | $47.69 | 29648 |
| 2024-10-09 | 23.63 | $47.76 | 34900 |
| 2024-10-08 | 24.18 | $47.65 | 28635 |
| 2024-10-07 | 24.45 | $47.68 | 18242 |
| 2024-10-04 | 24.83 | $47.80 | 13032 |
| 2024-10-03 | 25.56 | $47.99 | 27524 |
| 2024-10-02 | 26.81 | $48.18 | 124502 |
| 2024-10-01 | 27.70 | $48.32 | 50600 |
| 2024-09-30 | 28.21 | $48.34 | 14935 |
| 2024-09-27 | 28.51 | $48.34 | 26035 |
| 2024-09-26 | 28.71 | $48.21 | 7408 |
| 2024-09-25 | 29.17 | $48.32 | 93100 |
| 2024-09-24 | 29.45 | $48.44 | 10812 |
| 2024-09-23 | 29.93 | $48.31 | 17001 |
| 2024-09-20 | 30.55 | $48.38 | 17400 |
| 2024-09-19 | 31.21 | $48.38 | 12123 |
| 2024-09-18 | 31.66 | $48.39 | 28400 |
| 2024-09-17 | 32.13 | $48.40 | 8200 |
| 2024-09-16 | 31.50 | $48.52 | 14017 |
| 2024-09-13 | 30.83 | $48.38 | 5942 |
| 2024-09-12 | 30.32 | $48.27 | 7400 |
| 2024-09-11 | 30.02 | $48.24 | 12800 |
| 2024-09-10 | 29.58 | $48.27 | 19200 |
| 2024-09-09 | 29.12 | $48.20 | 19028 |
| 2024-09-06 | 28.84 | $48.08 | 12008 |
| 2024-09-05 | 28.56 | $48.08 | 17338 |
| 2024-09-04 | 28.42 | $48.01 | 13504 |
| 2024-09-03 | 28.52 | $47.80 | 43603 |
| 2024-08-30 | 28.98 | $47.88 | 10349 |
| 2024-08-29 | 28.90 | $47.86 | 43510 |
| 2024-08-28 | 28.81 | $47.99 | 30312 |
| 2024-08-27 | 28.23 | $47.99 | 11100 |
| 2024-08-26 | 27.66 | $47.97 | 44900 |
| 2024-08-23 | 26.98 | $48.06 | 32809 |
| 2024-08-22 | 26.15 | $47.86 | 21500 |
| 2024-08-21 | 25.59 | $47.97 | 12103 |
| 2024-08-20 | 24.64 | $47.80 | 12200 |
| 2024-08-19 | 23.91 | $47.79 | 62000 |
| 2024-08-16 | 23.16 | $47.78 | 23504 |
| 2024-08-15 | 22.51 | $47.65 | 19320 |
| 2024-08-14 | 22.02 | $47.81 | 11403 |
| 2024-08-13 | 20.97 | $47.66 | 6100 |
| 2024-08-12 | 20.10 | $47.53 | 18016 |
| 2024-08-09 | 19.38 | $47.44 | 8901 |
| 2024-08-08 | 18.79 | $47.28 | 11900 |
| 2024-08-07 | 18.45 | $47.30 | 15200 |
| 2024-08-06 | 18.09 | $47.33 | 36200 |
| 2024-08-05 | 17.37 | $47.54 | 140742 |
| 2024-08-02 | 15.91 | $47.68 | 14100 |
| 2024-08-01 | 14.38 | $47.26 | 10322 |
| 2024-07-31 | 13.48 | $47.33 | 44400 |
| 2024-07-30 | 12.53 | $47.13 | 14208 |
| 2024-07-29 | 12.25 | $47.08 | 16141 |
| 2024-07-26 | 12.04 | $47.06 | 6100 |
| 2024-07-25 | 11.95 | $46.88 | 20248 |
| 2024-07-24 | 12.21 | $46.90 | 12500 |
| 2024-07-23 | 12.47 | $46.92 | 13749 |
| 2024-07-22 | 12.49 | $46.97 | 24600 |
| 2024-07-19 | 12.50 | $46.95 | 9901 |
| 2024-07-18 | 12.35 | $47.01 | 29200 |
| 2024-07-17 | 11.89 | $47.14 | 24500 |
| 2024-07-16 | 11.34 | $47.15 | 18600 |
| 2024-07-15 | 10.77 | $46.97 | 14600 |
| 2024-07-12 | 10.47 | $47.04 | 21100 |
| 2024-07-11 | 10.01 | $46.95 | 22139 |
| 2024-07-10 | 9.69 | $46.79 | 20911 |
| 2024-07-09 | 9.74 | $46.73 | 27302 |
| 2024-07-08 | 9.98 | $46.80 | 21300 |
| 2024-07-05 | 10.08 | $46.79 | 13000 |
| 2024-07-03 | 10.19 | $46.63 | 14600 |
| 2024-07-02 | 10.72 | $46.44 | 35000 |
| 2024-07-01 | 10.91 | $46.29 | 25700 |
| 2024-06-28 | 10.77 | $46.54 | 7700 |
| 2024-06-27 | 11.27 | $46.74 | 19900 |
| 2024-06-26 | 11.31 | $46.66 | 14400 |
| 2024-06-25 | 11.51 | $46.81 | 67700 |
| 2024-06-24 | 11.26 | $46.78 | 17147 |
| 2024-06-21 | 10.97 | $46.79 | 7643 |
| 2024-06-20 | 10.73 | $46.74 | 33500 |
| 2024-06-18 | 10.48 | $46.90 | 40916 |
| 2024-06-17 | 10.00 | $46.75 | 13638 |
| 2024-06-14 | 9.94 | $46.87 | 8000 |
| 2024-06-13 | 9.41 | $46.79 | 15034 |
| 2024-06-12 | 8.90 | $46.68 | 26500 |
| 2024-06-11 | 8.35 | $46.49 | 30800 |
| 2024-06-10 | 8.63 | $46.43 | 30830 |
| 2024-06-07 | 8.99 | $46.42 | 15100 |
| 2024-06-06 | 9.33 | $46.72 | 17300 |
| 2024-06-05 | 8.98 | $46.74 | 24828 |
| 2024-06-04 | 8.62 | $46.63 | 23247 |
| 2024-06-03 | 8.41 | $46.45 | 14600 |
| 2024-05-31 | 8.67 | $46.46 | 13630 |
| 2024-05-30 | 8.75 | $46.36 | 21000 |
| 2024-05-29 | 9.15 | $46.20 | 45906 |
| 2024-05-28 | 9.09 | $46.28 | 16600 |
| 2024-05-24 | 9.45 | $46.41 | 15234 |
| 2024-05-23 | 9.81 | $46.39 | 13617 |
| 2024-05-22 | 10.20 | $46.51 | 28708 |
| 2024-05-21 | 10.42 | $46.56 | 27500 |
| 2024-05-20 | 10.35 | $46.47 | 17402 |
| 2024-05-17 | 10.44 | $46.47 | 14100 |
| 2024-05-16 | 10.44 | $46.58 | 10733 |
| 2024-05-15 | 10.22 | $46.66 | 16900 |
| 2024-05-14 | 9.99 | $46.41 | 21449 |
| 2024-05-13 | 10.35 | $46.31 | 13826 |
| 2024-05-10 | 10.80 | $46.21 | 10000 |
| 2024-05-09 | 11.23 | $46.31 | 26238 |
| 2024-05-08 | 11.75 | $46.32 | 26624 |
| 2024-05-07 | 12.36 | $46.38 | 23512 |
| 2024-05-06 | 12.82 | $46.34 | 19300 |
| 2024-05-03 | 13.46 | $46.24 | 21343 |
| 2024-05-02 | 14.09 | $46.10 | 15900 |
| 2024-05-01 | 14.17 | $45.87 | 20731 |
| 2024-04-30 | 13.91 | $45.92 | 16133 |
| 2024-04-29 | 13.86 | $46.06 | 24549 |
| 2024-04-26 | 14.01 | $45.96 | 16225 |
| 2024-04-25 | 13.98 | $45.82 | 30800 |
| 2024-04-24 | 13.52 | $45.95 | 15200 |
| 2024-04-23 | 13.33 | $46.05 | 17500 |
| 2024-04-22 | 13.38 | $46.02 | 35034 |
| 2024-04-19 | 13.12 | $45.98 | 36700 |
| 2024-04-18 | 12.71 | $45.89 | 29517 |
| 2024-04-17 | 12.23 | $45.90 | 29803 |
| 2024-04-16 | 11.67 | $45.83 | 91604 |
| 2024-04-15 | 10.79 | $45.95 | 70500 |
| 2024-04-12 | 10.06 | $46.19 | 20522 |
| 2024-04-11 | 9.87 | $46.11 | 23700 |
| 2024-04-10 | 9.38 | $46.13 | 27400 |
| 2024-04-09 | 8.96 | $46.59 | 44600 |
| 2024-04-08 | 9.33 | $46.43 | 20738 |
| 2024-04-05 | 9.28 | $46.43 | 14113 |
| 2024-04-04 | 9.25 | $46.56 | 15200 |
| 2024-04-03 | 9.56 | $46.52 | 12700 |
| 2024-04-02 | 9.39 | $46.45 | 17300 |
| 2024-04-01 | 9.09 | $46.38 | 43000 |
| 2024-03-28 | 8.84 | $46.89 | 30300 |
| 2024-03-27 | 8.50 | $46.94 | 35341 |
| 2024-03-26 | 8.15 | $46.77 | 16702 |
| 2024-03-25 | 8.12 | $46.73 | 21000 |
| 2024-03-22 | 8.18 | $46.82 | 23818 |
| 2024-03-21 | 8.20 | $46.74 | 16100 |
| 2024-03-20 | 8.51 | $46.68 | 32503 |
| 2024-03-19 | 8.90 | $46.60 | 101500 |
| 2024-03-18 | 9.07 | $46.52 | 16618 |
| 2024-03-15 | 9.06 | $46.50 | 16825 |
| 2024-03-14 | 8.90 | $46.59 | 9300 |
| 2024-03-13 | 8.90 | $46.77 | 9447 |
| 2024-03-12 | 9.25 | $46.79 | 13600 |
| 2024-03-11 | 9.63 | $46.90 | 30346 |
| 2024-03-08 | 9.73 | $46.93 | 15724 |
| 2024-03-07 | 9.78 | $46.89 | 12148 |
| 2024-03-06 | 10.08 | $46.81 | 19400 |
| 2024-03-05 | 10.40 | $46.74 | 28700 |
| 2024-03-04 | 10.83 | $46.56 | 19516 |
| 2024-03-01 | 10.92 | $46.69 | 17940 |
| 2024-02-29 | 11.02 | $46.65 | 23310 |
| 2024-02-28 | 11.53 | $46.58 | 17000 |
| 2024-02-27 | 11.74 | $46.56 | 24300 |
| 2024-02-26 | 11.94 | $46.63 | 61100 |
| 2024-02-23 | 12.29 | $46.66 | 23000 |
| 2024-02-22 | 12.28 | $46.54 | 16200 |
| 2024-02-21 | 12.51 | $46.50 | 10610 |
| 2024-02-20 | 12.76 | $46.62 | 19500 |
| 2024-02-16 | 13.19 | $46.53 | 19500 |
| 2024-02-15 | 13.33 | $46.62 | 22900 |
| 2024-02-14 | 13.76 | $46.52 | 15732 |
| 2024-02-13 | 13.71 | $46.36 | 7308 |
| 2024-02-12 | 13.54 | $46.73 | 35500 |
| 2024-02-09 | 13.98 | $46.68 | 11034 |
| 2024-02-08 | 14.21 | $46.72 | 17700 |
| 2024-02-07 | 14.59 | $46.78 | 16800 |
| 2024-02-06 | 15.14 | $46.86 | 31829 |
| 2024-02-05 | 15.73 | $46.64 | 20114 |
| 2024-02-02 | 15.84 | $46.91 | 35600 |
| 2024-02-01 | 16.51 | $47.18 | 21840 |
| 2024-01-31 | 16.92 | $47.12 | 38514 |
| 2024-01-30 | 17.42 | $46.98 | 8818 |
| 2024-01-29 | 18.20 | $46.92 | 13900 |
| 2024-01-26 | 18.86 | $46.75 | 11629 |
| 2024-01-25 | 19.23 | $46.78 | 51500 |
| 2024-01-24 | 19.61 | $46.59 | 33900 |
| 2024-01-23 | 20.02 | $46.77 | 11333 |
| 2024-01-22 | 20.96 | $46.86 | 25504 |
| 2024-01-19 | 21.87 | $46.85 | 26207 |
| 2024-01-18 | 22.97 | $46.80 | 30500 |
| 2024-01-17 | 23.91 | $46.84 | 24300 |
| 2024-01-16 | 24.96 | $46.88 | 25300 |
| 2024-01-12 | 25.73 | $47.20 | 21333 |
| 2024-01-11 | 25.66 | $47.10 | 32000 |
| 2024-01-10 | 25.89 | $46.94 | 62629 |
| 2024-01-09 | 26.04 | $46.92 | 37000 |
| 2024-01-08 | 26.50 | $46.95 | 24324 |
| 2024-01-05 | 26.97 | $46.79 | 20208 |
| 2024-01-04 | 27.62 | $46.81 | 8644 |
| 2024-01-03 | 28.04 | $47.00 | 14700 |
| 2024-01-02 | 28.49 | $47.00 | 31700 |
| 2023-12-29 | 28.36 | $47.23 | 29700 |
| 2023-12-28 | 27.57 | $47.25 | 33846 |
| 2023-12-27 | 26.66 | $47.36 | 16312 |
| 2023-12-26 | 25.71 | $47.10 | 29801 |
| 2023-12-22 | 25.03 | $47.07 | 16400 |
| 2023-12-21 | 24.15 | $47.08 | 22000 |
| 2023-12-20 | 23.27 | $47.05 | 56024 |
| 2023-12-19 | 22.38 | $46.97 | 20300 |
| 2023-12-18 | 21.55 | $46.89 | 67100 |
| 2023-12-15 | 20.82 | $46.96 | 20500 |
| 2023-12-14 | 19.81 | $46.99 | 40600 |
| 2023-12-13 | 18.75 | $46.84 | 23300 |
| 2023-12-12 | 17.89 | $46.34 | 23600 |
| 2023-12-11 | 17.81 | $46.26 | 27234 |
| 2023-12-08 | 17.92 | $46.27 | 46400 |
| 2023-12-07 | 17.90 | $46.37 | 38300 |
| 2023-12-06 | 17.44 | $46.40 | 10848 |
| 2023-12-05 | 16.96 | $46.29 | 16838 |
| 2023-12-04 | 16.68 | $46.08 | 16402 |
| 2023-12-01 | 16.76 | $46.13 | 15500 |
| 2023-11-30 | 16.84 | $46.04 | 9500 |
| 2023-11-29 | 16.61 | $46.17 | 18928 |
| 2023-11-28 | 16.20 | $45.87 | 13700 |
| 2023-11-27 | 16.24 | $45.72 | 12247 |
| 2023-11-24 | 16.58 | $45.56 | 9700 |
| 2023-11-22 | 17.12 | $45.68 | 13110 |
| 2023-11-21 | 17.63 | $45.59 | 19900 |
| 2023-11-20 | 18.28 | $45.56 | 18600 |
| 2023-11-17 | 19.05 | $45.51 | 11820 |
| 2023-11-16 | 20.01 | $45.44 | 9700 |
| 2023-11-15 | 20.97 | $45.23 | 46712 |
| 2023-11-14 | 21.98 | $45.37 | 30700 |
| 2023-11-13 | 22.96 | $44.91 | 12600 |
| 2023-11-10 | 23.37 | $44.93 | 14405 |
| 2023-11-09 | 23.98 | $44.68 | 66700 |
| 2023-11-08 | 24.62 | $45.07 | 56322 |
| 2023-11-07 | 25.78 | $45.01 | 11515 |
| 2023-11-06 | 27.05 | $44.84 | 35500 |
| 2023-11-03 | 28.15 | $45.05 | 13526 |
| 2023-11-02 | 29.55 | $44.87 | 14134 |
| 2023-11-01 | 30.39 | $44.61 | 9006 |
| 2023-10-31 | 30.41 | $44.43 | 13500 |
| 2023-10-30 | 30.43 | $44.45 | 9825 |
| 2023-10-27 | 30.39 | $44.54 | 14713 |
| 2023-10-26 | 30.41 | $44.51 | 13000 |
| 2023-10-25 | 30.37 | $44.37 | 14318 |
| 2023-10-24 | 30.00 | $44.57 | 41348 |
| 2023-10-23 | 29.83 | $44.50 | 20000 |
| 2023-10-20 | 29.53 | $44.29 | 13133 |
| 2023-10-19 | 28.58 | $44.21 | 18900 |
| 2023-10-18 | 27.49 | $44.30 | 21005 |
| 2023-10-17 | 26.42 | $44.36 | 18500 |
| 2023-10-16 | 25.39 | $44.68 | 12732 |
| 2023-10-13 | 24.66 | $44.86 | 12425 |
| 2023-10-12 | 24.14 | $44.71 | 13939 |
| 2023-10-11 | 23.59 | $44.97 | 5900 |
| 2023-10-10 | 23.37 | $44.85 | 8700 |
| 2023-10-09 | 22.96 | $44.90 | 16500 |
| 2023-10-06 | 22.44 | $44.61 | 55000 |
| 2023-10-05 | 21.49 | $44.72 | 25700 |
| 2023-10-04 | 20.78 | $44.68 | 14300 |
| 2023-10-03 | 19.70 | $44.49 | 24137 |
| 2023-10-02 | 18.50 | $44.79 | 23200 |
| 2023-09-29 | 17.57 | $45.13 | 48946 |
| 2023-09-28 | 17.16 | $45.10 | 12332 |
| 2023-09-27 | 16.38 | $44.99 | 15600 |
| 2023-09-26 | 15.73 | $45.11 | 7900 |
| 2023-09-25 | 15.30 | $45.15 | 17746 |
| 2023-09-22 | 14.97 | $45.37 | 18829 |
| 2023-09-21 | 14.89 | $45.24 | 11000 |
| 2023-09-20 | 14.40 | $45.39 | 14132 |
| 2023-09-19 | 14.28 | $45.50 | 7509 |
| 2023-09-18 | 14.39 | $45.53 | 19400 |
| 2023-09-15 | 14.49 | $45.53 | 15600 |
| 2023-09-14 | 14.69 | $45.61 | 19925 |
| 2023-09-13 | 15.03 | $45.61 | 8923 |
| 2023-09-12 | 15.10 | $45.57 | 21200 |
| 2023-09-11 | 14.96 | $45.59 | 19804 |
| 2023-09-08 | 14.88 | $45.61 | 11242 |
| 2023-09-07 | 14.92 | $45.65 | 12500 |
| 2023-09-06 | 14.70 | $45.51 | 11107 |
| 2023-09-05 | 14.34 | $45.50 | 18200 |
| 2023-09-01 | 14.07 | $45.69 | 12538 |
| 2023-08-31 | 14.07 | $46.08 | 16100 |
| 2023-08-30 | 14.55 | $45.98 | 12100 |
| 2023-08-29 | 14.97 | $46.03 | 16441 |
| 2023-08-28 | 15.39 | $45.75 | 10500 |
| 2023-08-25 | 15.24 | $45.67 | 17200 |
| 2023-08-24 | 14.92 | $45.66 | 9600 |
| 2023-08-23 | 14.64 | $45.80 | 23418 |
| 2023-08-22 | 14.34 | $45.37 | 72532 |
| 2023-08-21 | 13.24 | $45.37 | 22700 |
| 2023-08-18 | 12.38 | $45.61 | 17904 |
| 2023-08-17 | 11.80 | $45.38 | 36516 |
| 2023-08-16 | 10.86 | $45.46 | 19638 |
| 2023-08-15 | 10.02 | $45.66 | 40100 |
| 2023-08-14 | 9.47 | $45.73 | 23833 |
| 2023-08-11 | 9.01 | $45.85 | 19520 |
| 2023-08-10 | 8.55 | $45.96 | 17100 |
| 2023-08-09 | 8.51 | $46.16 | 20746 |
| 2023-08-08 | 8.85 | $46.18 | 13420 |
| 2023-08-07 | 9.22 | $46.07 | 15737 |
| 2023-08-04 | 9.34 | $46.17 | 8500 |
| 2023-08-03 | 9.46 | $45.79 | 14645 |
| 2023-08-02 | 8.84 | $46.06 | 42800 |
| 2023-08-01 | 8.43 | $46.17 | 11900 |
| 2023-07-31 | 8.38 | $46.54 | 12942 |
| 2023-07-28 | 8.56 | $46.43 | 44344 |
| 2023-07-27 | 8.95 | $46.29 | 22700 |
| 2023-07-26 | 9.35 | $46.60 | 27200 |
| 2023-07-25 | 9.25 | $46.51 | 11130 |
| 2023-07-24 | 9.52 | $46.57 | 16936 |
| 2023-07-21 | 9.61 | $46.62 | 13034 |
| 2023-07-20 | 9.78 | $46.55 | 6800 |
| 2023-07-19 | 10.03 | $46.74 | 13900 |
| 2023-07-18 | 9.76 | $46.65 | 10200 |
| 2023-07-17 | 9.66 | $46.55 | 19900 |
| 2023-07-14 | 9.75 | $46.53 | 13830 |
| 2023-07-13 | 9.76 | $46.74 | 14300 |
| 2023-07-12 | 9.53 | $46.49 | 27300 |
| 2023-07-11 | 9.81 | $46.18 | 29100 |
| 2023-07-10 | 9.77 | $46.05 | 16100 |
| 2023-07-07 | 9.43 | $45.90 | 7700 |
| 2023-07-06 | 8.74 | $45.90 | 10807 |
| 2023-07-05 | 8.01 | $46.14 | 33711 |
| 2023-07-03 | 7.91 | $46.37 | 10800 |
| 2023-06-30 | 8.18 | $46.54 | 37300 |
| 2023-06-29 | 8.26 | $46.41 | 11500 |
| 2023-06-28 | 8.56 | $46.67 | 19700 |
| 2023-06-27 | 8.62 | $46.55 | 11105 |
| 2023-06-26 | 8.68 | $46.61 | 53400 |
| 2023-06-23 | 9.12 | $46.55 | 9335 |
| 2023-06-22 | 9.56 | $46.45 | 19800 |
| 2023-06-21 | 9.88 | $46.64 | 6000 |
| 2023-06-20 | 10.39 | $46.62 | 13702 |
| 2023-06-16 | 10.79 | $46.53 | 14034 |
| 2023-06-15 | 11.26 | $46.59 | 37000 |
| 2023-06-14 | 11.82 | $46.41 | 13238 |
| 2023-06-13 | 12.32 | $46.34 | 12600 |
| 2023-06-12 | 12.84 | $46.45 | 33627 |
| 2023-06-09 | 12.76 | $46.35 | 18442 |
| 2023-06-08 | 12.49 | $46.49 | 15633 |
| 2023-06-07 | 12.21 | $46.21 | 10300 |
| 2023-06-06 | 11.91 | $46.51 | 12134 |
| 2023-06-05 | 11.92 | $46.47 | 13427 |
| 2023-06-02 | 11.99 | $46.50 | 21700 |
| 2023-06-01 | 12.19 | $46.71 | 6513 |
| 2023-05-31 | 12.80 | $46.70 | 15537 |
| 2023-05-30 | 13.45 | $46.55 | 10432 |
| 2023-05-26 | 13.79 | $46.37 | 23809 |
| 2023-05-25 | 13.65 | $46.26 | 13341 |
| 2023-05-24 | 13.54 | $46.45 | 8400 |
| 2023-05-23 | 13.65 | $46.51 | 10714 |
| 2023-05-22 | 13.62 | $46.45 | 9636 |
| 2023-05-19 | 13.66 | $46.50 | 8300 |
| 2023-05-18 | 13.74 | $46.61 | 11100 |
| 2023-05-17 | 14.00 | $46.77 | 21300 |
| 2023-05-16 | 14.62 | $46.83 | 25800 |
| 2023-05-15 | 15.31 | $46.96 | 19300 |
| 2023-05-12 | 15.97 | $47.07 | 19200 |
| 2023-05-11 | 16.39 | $47.23 | 15604 |
| 2023-05-10 | 16.43 | $47.19 | 18900 |
| 2023-05-09 | 16.76 | $46.93 | 138900 |
| 2023-05-08 | 17.47 | $46.95 | 13900 |
| 2023-05-05 | 18.21 | $47.14 | 7500 |
| 2023-05-04 | 18.65 | $47.30 | 20933 |
| 2023-05-03 | 18.87 | $47.25 | 32937 |
| 2023-05-02 | 19.24 | $47.16 | 10100 |
| 2023-05-01 | 19.85 | $46.80 | 13420 |
| 2023-04-28 | 20.65 | $47.36 | 11705 |
| 2023-04-27 | 20.49 | $47.06 | 7500 |
| 2023-04-26 | 20.65 | $47.28 | 77829 |
| 2023-04-25 | 20.49 | $47.30 | 9419 |
| 2023-04-24 | 20.40 | $47.01 | 10845 |
| 2023-04-21 | 20.70 | $46.92 | 12007 |
| 2023-04-20 | 21.05 | $46.88 | 35200 |
| 2023-04-19 | 21.53 | $46.83 | 16110 |
| 2023-04-18 | 22.20 | $46.94 | 11438 |
| 2023-04-17 | 22.67 | $46.89 | 20800 |
| 2023-04-14 | 23.24 | $47.08 | 8537 |
| 2023-04-13 | 23.50 | $47.22 | 9308 |
| 2023-04-12 | 23.35 | $47.20 | 26045 |
| 2023-04-11 | 23.19 | $47.15 | 9702 |
| 2023-04-10 | 23.18 | $47.17 | 14700 |
| 2023-04-06 | 23.21 | $47.35 | 11101 |
| 2023-04-05 | 22.57 | $47.42 | 21235 |
| 2023-04-04 | 21.89 | $47.31 | 13316 |
| 2023-04-03 | 21.37 | $47.11 | 47300 |
| 2023-03-31 | 21.00 | $47.09 | 19100 |
| 2023-03-30 | 20.66 | $46.85 | 10100 |
| 2023-03-29 | 20.60 | $46.81 | 21032 |
| 2023-03-28 | 20.56 | $46.73 | 15000 |
| 2023-03-27 | 20.62 | $46.78 | 25736 |
| 2023-03-24 | 20.48 | $47.27 | 14900 |
| 2023-03-23 | 19.60 | $47.16 | 10138 |
| 2023-03-22 | 18.75 | $47.07 | 20000 |
| 2023-03-21 | 17.95 | $46.76 | 9500 |
| 2023-03-20 | 17.38 | $46.76 | 16212 |
| 2023-03-17 | 16.69 | $47.06 | 71034 |
| 2023-03-16 | 15.48 | $46.77 | 2937 |
| 2023-03-15 | 14.66 | $46.91 | 6400 |
| 2023-03-14 | 13.67 | $46.58 | 14500 |
| 2023-03-13 | 12.92 | $46.68 | 42908 |
| 2023-03-10 | 12.13 | $46.49 | 17300 |
| 2023-03-09 | 11.98 | $46.00 | 40844 |
| 2023-03-08 | 12.07 | $45.88 | 10400 |
| 2023-03-07 | 12.63 | $45.91 | 8500 |
| 2023-03-06 | 13.10 | $46.00 | 35500 |
| 2023-03-03 | 13.47 | $46.13 | 18035 |
| 2023-03-02 | 13.85 | $45.84 | 26400 |
| 2023-03-01 | 14.04 | $45.89 | 14000 |
| 2023-02-28 | 14.44 | $46.14 | 30202 |
| 2023-02-27 | 15.18 | $46.19 | 28314 |
| 2023-02-24 | 15.75 | $46.17 | 11434 |
| 2023-02-23 | 16.48 | $46.36 | 25240 |
| 2023-02-22 | 16.93 | $46.17 | 9249 |
| 2023-02-21 | 17.52 | $46.13 | 20939 |
| 2023-02-17 | 18.22 | $46.49 | 32300 |
| 2023-02-16 | 18.61 | $46.37 | 46600 |
| 2023-02-15 | 18.92 | $46.54 | 15500 |
| 2023-02-14 | 19.01 | $46.67 | 19513 |
| 2023-02-13 | 19.06 | $46.76 | 92113 |
| 2023-02-10 | 19.02 | $46.65 | 20100 |
| 2023-02-09 | 18.87 | $46.83 | 77200 |
| 2023-02-08 | 18.39 | $47.00 | 15308 |
| 2023-02-07 | 19.31 | $46.93 | 7300 |
| 2023-02-06 | 20.17 | $46.94 | 32047 |
| 2023-02-03 | 21.02 | $47.25 | 20300 |
| 2023-02-02 | 21.38 | $47.62 | 17134 |
| 2023-02-01 | 20.91 | $47.59 | 14141 |
| 2023-01-31 | 20.59 | $47.31 | 85528 |
| 2023-01-30 | 20.57 | $47.15 | 34100 |
| 2023-01-27 | 20.89 | $47.23 | 45502 |
| 2023-01-26 | 21.04 | $47.31 | 47700 |
| 2023-01-25 | 21.19 | $47.31 | 30000 |
| 2023-01-24 | 21.18 | $47.29 | 49244 |
| 2023-01-23 | 21.23 | $47.16 | 24440 |
| 2023-01-20 | 21.43 | $47.22 | 115227 |
| 2023-01-19 | 21.65 | $47.42 | 16200 |
| 2023-01-18 | 21.31 | $47.50 | 20000 |
| 2023-01-17 | 20.80 | $47.15 | 17200 |
| 2023-01-13 | 20.69 | $47.16 | 9213 |
| 2023-01-12 | 20.44 | $47.28 | 11600 |
| 2023-01-11 | 20.19 | $46.95 | 20000 |
| 2023-01-10 | 20.35 | $46.71 | 18900 |
| 2023-01-09 | 20.60 | $46.90 | 20809 |
| 2023-01-06 | 20.63 | $46.74 | 25000 |
| 2023-01-05 | 20.93 | $46.35 | 10914 |
| 2023-01-04 | 21.97 | $46.36 | 9200 |
| 2023-01-03 | 22.69 | $46.13 | 17700 |
| 2022-12-30 | 23.61 | $45.97 | 15000 |
| 2022-12-29 | 24.63 | $46.10 | 15514 |
| 2022-12-28 | 25.91 | $45.95 | 45133 |
| 2022-12-27 | 27.26 | $46.03 | 24300 |
| 2022-12-23 | 28.53 | $46.35 | 22234 |
| 2022-12-22 | 29.35 | $46.50 | 14549 |
| 2022-12-21 | 29.88 | $46.49 | 30831 |
| 2022-12-20 | 30.44 | $46.35 | 32100 |
| 2022-12-19 | 31.23 | $46.59 | 15802 |
| 2022-12-16 | 31.51 | $46.81 | 17128 |
| 2022-12-15 | 31.55 | $46.91 | 15500 |
| 2022-12-14 | 31.20 | $47.05 | 14000 |
| 2022-12-13 | 30.73 | $46.96 | 17800 |
| 2022-12-12 | 30.04 | $46.68 | 12200 |
| 2022-12-09 | 29.71 | $46.70 | 18602 |
| 2022-12-08 | 29.46 | $46.92 | 20700 |
| 2022-12-07 | 28.73 | $46.99 | 25805 |
| 2022-12-06 | 27.96 | $46.64 | 20936 |
| 2022-12-05 | 27.47 | $46.55 | 13530 |
| 2022-12-02 | 26.96 | $46.85 | 27700 |
| 2022-12-01 | 26.42 | $46.75 | 27809 |
| 2022-11-30 | 25.96 | $46.34 | 26400 |
| 2022-11-29 | 25.82 | $46.12 | 88200 |
| 2022-11-28 | 26.06 | $46.16 | 38010 |
| 2022-11-25 | 26.26 | $46.31 | 8741 |
| 2022-11-23 | 26.23 | $46.28 | 16200 |
| 2022-11-22 | 26.32 | $46.05 | 26500 |
| 2022-11-21 | 26.63 | $45.83 | 18105 |
| 2022-11-18 | 27.13 | $45.83 | 17100 |
| 2022-11-17 | 27.66 | $45.89 | 12024 |
| 2022-11-16 | 28.31 | $46.05 | 22606 |
| 2022-11-15 | 28.73 | $45.85 | 9548 |
| 2022-11-14 | 29.41 | $45.49 | 10233 |
| 2022-11-11 | 30.51 | $45.69 | 14400 |
| 2022-11-10 | 31.66 | $45.94 | 46300 |
| 2022-11-09 | 32.88 | $44.70 | 23910 |
| 2022-11-08 | 33.05 | $44.73 | 20217 |
| 2022-11-07 | 33.23 | $44.59 | 20800 |
| 2022-11-04 | 33.24 | $44.69 | 20800 |
| 2022-11-03 | 33.29 | $44.61 | 9022 |
| 2022-11-02 | 33.08 | $44.65 | 32548 |
| 2022-11-01 | 33.14 | $44.84 | 11208 |
| 2022-10-31 | 33.39 | $44.82 | 42300 |
| 2022-10-28 | 33.46 | $45.08 | 7215 |
| 2022-10-27 | 33.87 | $45.11 | 19900 |
| 2022-10-26 | 34.29 | $44.95 | 16400 |
| 2022-10-25 | 34.47 | $44.84 | 19919 |
| 2022-10-24 | 34.41 | $44.53 | 10900 |
| 2022-10-21 | 33.62 | $44.57 | 56348 |
| 2022-10-20 | 32.68 | $44.42 | 24242 |
| 2022-10-19 | 31.74 | $44.65 | 20300 |
| 2022-10-18 | 30.93 | $45.03 | 17500 |
| 2022-10-17 | 30.35 | $44.92 | 18812 |
| 2022-10-14 | 29.73 | $44.80 | 7741 |
| 2022-10-13 | 29.08 | $45.08 | 23835 |
| 2022-10-12 | 28.17 | $45.14 | 9900 |
| 2022-10-11 | 27.66 | $45.09 | 16200 |
| 2022-10-10 | 27.14 | $45.12 | 30300 |
| 2022-10-07 | 26.46 | $45.30 | 12900 |
| 2022-10-06 | 25.97 | $45.59 | 18423 |
| 2022-10-05 | 25.71 | $45.73 | 23113 |
| 2022-10-04 | 25.46 | $46.02 | 24600 |
| 2022-10-03 | 25.67 | $45.83 | 11349 |
| 2022-09-30 | 25.68 | $45.57 | 41902 |
| 2022-09-29 | 25.07 | $45.59 | 12000 |
| 2022-09-28 | 24.14 | $45.78 | 26432 |
| 2022-09-27 | 23.17 | $45.19 | 13209 |
| 2022-09-26 | 21.62 | $45.54 | 20100 |
| 2022-09-23 | 20.25 | $46.06 | 12000 |
| 2022-09-22 | 19.16 | $46.13 | 10800 |
| 2022-09-21 | 18.17 | $46.47 | 9629 |
| 2022-09-20 | 17.40 | $46.45 | 9747 |
| 2022-09-19 | 16.70 | $46.73 | 10600 |
| 2022-09-16 | 16.16 | $46.73 | 11500 |
| 2022-09-15 | 15.68 | $46.76 | 9500 |
| 2022-09-14 | 15.29 | $46.87 | 5821 |
| 2022-09-13 | 14.91 | $46.79 | 7300 |
| 2022-09-12 | 14.37 | $47.09 | 15800 |
| 2022-09-09 | 14.11 | $47.13 | 6600 |
| 2022-09-08 | 13.97 | $47.14 | 10333 |
| 2022-09-07 | 13.75 | $47.23 | 11148 |
| 2022-09-06 | 13.52 | $46.85 | 14102 |
| 2022-09-02 | 12.82 | $47.23 | 22435 |
| 2022-09-01 | 12.54 | $47.13 | 18100 |
| 2022-08-31 | 11.72 | $47.42 | 9925 |
| 2022-08-30 | 11.43 | $47.61 | 6400 |
| 2022-08-29 | 11.25 | $47.61 | 13300 |
| 2022-08-26 | 11.15 | $47.99 | 19200 |
| 2022-08-25 | 11.37 | $47.99 | 35147 |
| 2022-08-24 | 11.61 | $47.71 | 11600 |
| 2022-08-23 | 11.46 | $47.81 | 6408 |
| 2022-08-22 | 11.41 | $47.74 | 13200 |
| 2022-08-19 | 11.17 | $47.95 | 12700 |
| 2022-08-18 | 11.17 | $48.23 | 161000 |
| 2022-08-17 | 11.58 | $48.17 | 8000 |
| 2022-08-16 | 11.98 | $48.44 | 16500 |
| 2022-08-15 | 12.56 | $48.53 | 11500 |
| 2022-08-12 | 12.76 | $48.44 | 10446 |
| 2022-08-11 | 13.11 | $48.27 | 23031 |
| 2022-08-10 | 13.48 | $48.51 | 106801 |
| 2022-08-09 | 13.60 | $48.27 | 20641 |
| 2022-08-08 | 14.17 | $48.38 | 22541 |
| 2022-08-05 | 14.61 | $48.25 | 25300 |
| 2022-08-04 | 15.32 | $48.68 | 13700 |
| 2022-08-03 | 15.37 | $48.54 | 15000 |
| 2022-08-02 | 15.63 | $48.30 | 20935 |
| 2022-08-01 | 15.80 | $48.73 | 30100 |
| 2022-07-29 | 15.30 | $48.91 | 107212 |
| 2022-07-28 | 14.78 | $48.70 | 13135 |
| 2022-07-27 | 14.64 | $48.44 | 80918 |
| 2022-07-26 | 14.74 | $48.28 | 72205 |
| 2022-07-25 | 15.04 | $48.16 | 16424 |
| 2022-07-22 | 15.58 | $48.31 | 6500 |
| 2022-07-21 | 15.94 | $48.00 | 13800 |
| 2022-07-20 | 16.64 | $47.63 | 19925 |
| 2022-07-19 | 17.13 | $47.65 | 6600 |
| 2022-07-18 | 17.38 | $47.65 | 9218 |
| 2022-07-15 | 17.67 | $47.83 | 11033 |
| 2022-07-14 | 18.06 | $47.62 | 32300 |
| 2022-07-13 | 18.14 | $47.78 | 9507 |
| 2022-07-12 | 18.23 | $47.71 | 10900 |
| 2022-07-11 | 18.72 | $47.56 | 10800 |
| 2022-07-08 | 19.06 | $47.65 | 53229 |
| 2022-07-07 | 19.26 | $47.66 | 17542 |
| 2022-07-06 | 19.70 | $47.81 | 14003 |
| 2022-07-05 | 20.43 | $48.00 | 17509 |
| 2022-07-01 | 21.37 | $48.03 | 8849 |
| 2022-06-30 | 22.36 | $47.76 | 15534 |
| 2022-06-29 | 22.95 | $47.47 | 10002 |
| 2022-06-28 | 22.99 | $47.24 | 20906 |
| 2022-06-27 | 22.80 | $47.38 | 49808 |
| 2022-06-24 | 22.74 | $47.67 | 13745 |
| 2022-06-23 | 23.02 | $47.68 | 34333 |
| 2022-06-22 | 23.35 | $47.44 | 6520 |
| 2022-06-21 | 23.22 | $47.14 | 42700 |
| 2022-06-17 | 22.77 | $47.44 | 34400 |
| 2022-06-16 | 22.36 | $47.32 | 25100 |
| 2022-06-15 | 21.64 | $47.33 | 52413 |
| 2022-06-14 | 20.95 | $46.75 | 20500 |
| 2022-06-13 | 19.99 | $47.08 | 12049 |
| 2022-06-10 | 19.13 | $47.70 | 20748 |
| 2022-06-09 | 18.87 | $48.10 | 10040 |
| 2022-06-08 | 19.19 | $48.26 | 33415 |
| 2022-06-07 | 19.77 | $48.37 | 13838 |
| 2022-06-06 | 20.40 | $48.23 | 7414 |
| 2022-06-03 | 20.92 | $48.48 | 28310 |
| 2022-06-02 | 21.69 | $48.54 | 23300 |
| 2022-06-01 | 22.40 | $48.53 | 27525 |
| 2022-05-31 | 23.14 | $48.80 | 37000 |
| 2022-05-27 | 24.19 | $49.09 | 26300 |
| 2022-05-26 | 25.03 | $48.94 | 22102 |
| 2022-05-25 | 26.34 | $48.95 | 12800 |
| 2022-05-24 | 27.65 | $48.74 | 13735 |
| 2022-05-23 | 28.71 | $48.40 | 29145 |
| 2022-05-20 | 29.50 | $48.54 | 21540 |
| 2022-05-19 | 30.40 | $48.25 | 24919 |
| 2022-05-18 | 31.22 | $48.11 | 36000 |
| 2022-05-17 | 31.52 | $48.04 | 35849 |
| 2022-05-16 | 31.91 | $48.34 | 10900 |
| 2022-05-13 | 32.61 | $48.27 | 16818 |
| 2022-05-12 | 33.35 | $48.46 | 34600 |
| 2022-05-11 | 34.32 | $48.35 | 5919 |
| 2022-05-10 | 35.14 | $48.19 | 772941 |
| 2022-05-09 | 36.03 | $47.95 | 15100 |
| 2022-05-06 | 35.98 | $47.84 | 27006 |
| 2022-05-05 | 35.92 | $48.12 | 13321 |
| 2022-05-04 | 35.96 | $48.58 | 13400 |
| 2022-05-03 | 36.10 | $48.15 | 28829 |
| 2022-05-02 | 35.95 | $48.05 | 39900 |
| 2022-04-29 | 35.46 | $48.47 | 17100 |
| 2022-04-28 | 35.39 | $48.81 | 15100 |
| 2022-04-27 | 35.50 | $48.87 | 28036 |
| 2022-04-26 | 35.78 | $48.98 | 19200 |
| 2022-04-25 | 36.16 | $49.01 | 22100 |
| 2022-04-22 | 36.40 | $48.66 | 12305 |
| 2022-04-21 | 35.99 | $48.70 | 10400 |
| 2022-04-20 | 35.65 | $49.01 | 27731 |
| 2022-04-19 | 35.55 | $48.70 | 16615 |
| 2022-04-18 | 35.07 | $49.09 | 34100 |
| 2022-04-14 | 34.79 | $49.25 | 13637 |
| 2022-04-13 | 34.68 | $49.59 | 26613 |
| 2022-04-12 | 34.81 | $49.44 | 13600 |
| 2022-04-11 | 34.77 | $49.25 | 13630 |
| 2022-04-08 | 34.31 | $49.53 | 17436 |
| 2022-04-07 | 34.05 | $49.79 | 95700 |
| 2022-04-06 | 33.82 | $49.79 | 17400 |
| 2022-04-05 | 33.49 | $49.95 | 24100 |
| 2022-04-04 | 33.42 | $50.46 | 14844 |
| 2022-04-01 | 33.68 | $50.38 | 17100 |
| 2022-03-31 | 33.89 | $50.59 | 24205 |
| 2022-03-30 | 34.47 | $50.43 | 22519 |
| 2022-03-29 | 34.78 | $50.25 | 46300 |
| 2022-03-28 | 34.81 | $50.03 | 33932 |
| 2022-03-25 | 34.60 | $49.90 | 18325 |
| 2022-03-24 | 34.27 | $50.26 | 43402 |
| 2022-03-23 | 34.04 | $50.30 | 10340 |
| 2022-03-22 | 33.90 | $50.10 | 31100 |
| 2022-03-21 | 33.55 | $50.29 | 20300 |
| 2022-03-18 | 33.36 | $50.85 | 38600 |
| 2022-03-17 | 33.51 | $50.67 | 43600 |
| 2022-03-16 | 33.60 | $50.50 | 30200 |
| 2022-03-15 | 33.16 | $50.36 | 18035 |
| 2022-03-14 | 32.80 | $50.31 | 21414 |
| 2022-03-11 | 32.41 | $50.80 | 13604 |
| 2022-03-10 | 32.40 | $50.84 | 148000 |
| 2022-03-09 | 32.40 | $51.13 | 35534 |
| 2022-03-08 | 32.88 | $51.16 | 29800 |
| 2022-03-07 | 33.26 | $51.41 | 17300 |
| 2022-03-04 | 34.01 | $51.68 | 18100 |
| 2022-03-03 | 35.14 | $51.49 | 17800 |
| 2022-03-02 | 35.90 | $51.90 | 20900 |
| 2022-03-01 | 37.24 | $52.55 | 21700 |
| 2022-02-28 | 39.20 | $52.12 | 24030 |
| 2022-02-25 | 40.16 | $51.75 | 12230 |
| 2022-02-24 | 40.37 | $51.90 | 19800 |
| 2022-02-23 | 40.75 | $51.76 | 10100 |
| 2022-02-22 | 40.73 | $51.86 | 19300 |
| 2022-02-18 | 40.73 | $52.12 | 12200 |
| 2022-02-17 | 41.05 | $51.99 | 19100 |
| 2022-02-16 | 41.10 | $51.87 | 13400 |
| 2022-02-15 | 40.87 | $51.62 | 8000 |
| 2022-02-14 | 39.99 | $51.84 | 21900 |
| 2022-02-11 | 39.19 | $52.16 | 66800 |
| 2022-02-10 | 38.41 | $51.81 | 34520 |
| 2022-02-09 | 37.33 | $52.27 | 23300 |
| 2022-02-08 | 36.51 | $52.19 | 16426 |
| 2022-02-07 | 35.15 | $52.31 | 33247 |
| 2022-02-04 | 33.74 | $52.47 | 11431 |
| 2022-02-03 | 32.47 | $52.78 | 13000 |
| 2022-02-02 | 31.45 | $53.23 | 27300 |
| 2022-02-01 | 30.94 | $53.26 | 14200 |
| 2022-01-31 | 30.41 | $53.27 | 16000 |
| 2022-01-28 | 29.95 | $53.50 | 9818 |
| 2022-01-27 | 29.64 | $53.56 | 10748 |
| 2022-01-26 | 29.38 | $53.39 | 11000 |
| 2022-01-25 | 29.07 | $53.56 | 19900 |
| 2022-01-24 | 29.00 | $53.75 | 26600 |
| 2022-01-21 | 29.00 | $53.69 | 14534 |
| 2022-01-20 | 29.10 | $53.57 | 14500 |
| 2022-01-19 | 28.78 | $53.42 | 37410 |
| 2022-01-18 | 28.27 | $53.38 | 18300 |
| 2022-01-14 | 27.63 | $53.70 | 23100 |
| 2022-01-13 | 27.37 | $53.97 | 26840 |
| 2022-01-12 | 27.40 | $53.81 | 35833 |
| 2022-01-11 | 27.00 | $53.70 | 7000 |
| 2022-01-10 | 26.33 | $53.74 | 16100 |
| 2022-01-07 | 25.64 | $53.78 | 11320 |
| 2022-01-06 | 25.02 | $53.87 | 23220 |
| 2022-01-05 | 24.48 | $53.88 | 22000 |
| 2022-01-04 | 23.96 | $54.04 | 43000 |
| 2022-01-03 | 23.59 | $53.93 | 71531 |
| 2021-12-31 | 23.19 | $54.26 | 20504 |
| 2021-12-30 | 23.23 | $54.26 | 27800 |
| 2021-12-29 | 23.12 | $54.20 | 116835 |
| 2021-12-28 | 23.00 | $54.48 | 17704 |
| 2021-12-27 | 23.43 | $54.51 | 22500 |
| 2021-12-23 | 23.18 | $54.51 | 21100 |
| 2021-12-22 | 22.93 | $54.72 | 152500 |
| 2021-12-21 | 22.91 | $54.84 | 33500 |
| 2021-12-20 | 22.94 | $54.96 | 14332 |
| 2021-12-17 | 23.47 | $55.07 | 28014 |
| 2021-12-16 | 24.22 | $54.90 | 14728 |
| 2021-12-15 | 25.01 | $55.42 | 17035 |
| 2021-12-14 | 25.82 | $55.47 | 10329 |
| 2021-12-13 | 26.45 | $55.52 | 17415 |
| 2021-12-10 | 27.12 | $55.35 | 21900 |
| 2021-12-09 | 27.98 | $55.35 | 89000 |
| 2021-12-08 | 28.89 | $55.20 | 33541 |
| 2021-12-07 | 29.85 | $55.30 | 29303 |
| 2021-12-06 | 30.47 | $55.42 | 11200 |
| 2021-12-03 | 30.91 | $55.41 | 24800 |
| 2021-12-02 | 31.46 | $55.35 | 19600 |
| 2021-12-01 | 31.81 | $55.27 | 44238 |
| 2021-11-30 | 32.31 | $55.14 | 37300 |
| 2021-11-29 | 32.94 | $55.00 | 14718 |
| 2021-11-26 | 33.93 | $55.04 | 8237 |
| 2021-11-24 | 34.92 | $54.64 | 11238 |
| 2021-11-23 | 36.60 | $54.66 | 22400 |
| 2021-11-22 | 38.05 | $54.95 | 33121 |
| 2021-11-19 | 38.97 | $55.26 | 14800 |
| 2021-11-18 | 39.24 | $55.04 | 36800 |
| 2021-11-17 | 39.76 | $54.88 | 48200 |
| 2021-11-16 | 40.65 | $54.78 | 60221 |
| 2021-11-15 | 41.59 | $54.82 | 23304 |
| 2021-11-12 | 42.45 | $55.02 | 14300 |
| 2021-11-11 | 42.95 | $54.95 | 25600 |
| 2021-11-10 | 43.58 | $55.01 | 46100 |
| 2021-11-09 | 44.11 | $55.36 | 18119 |
| 2021-11-08 | 44.34 | $55.12 | 29200 |
| 2021-11-05 | 44.78 | $55.34 | 15400 |
| 2021-11-04 | 45.11 | $55.02 | 28408 |
| 2021-11-03 | 45.84 | $54.80 | 29500 |
| 2021-11-02 | 46.78 | $54.88 | 17521 |
| 2021-11-01 | 47.64 | $54.61 | 23123 |
| 2021-10-29 | 48.91 | $54.67 | 36400 |
| 2021-10-28 | 50.24 | $54.83 | 42600 |
| 2021-10-27 | 50.95 | $54.93 | 28200 |
| 2021-10-26 | 51.61 | $54.67 | 29524 |
| 2021-10-25 | 52.43 | $54.62 | 18317 |
| 2021-10-22 | 53.53 | $54.63 | 23644 |
| 2021-10-21 | 54.68 | $54.43 | 12217 |
| 2021-10-20 | 56.04 | $54.52 | 21418 |
| 2021-10-19 | 57.40 | $54.52 | 19733 |
| 2021-10-18 | 58.69 | $54.67 | 20800 |
| 2021-10-15 | 59.81 | $54.76 | 18900 |
| 2021-10-14 | 60.71 | $54.83 | 21736 |
| 2021-10-13 | 61.65 | $54.61 | 18000 |
| 2021-10-12 | 62.79 | $54.47 | 10441 |
| 2021-10-11 | 64.10 | $54.45 | 7100 |
| 2021-10-08 | 65.55 | $54.59 | 24100 |
| 2021-10-07 | 66.83 | $54.70 | 15936 |
| 2021-10-06 | 67.94 | $54.76 | 57940 |
| 2021-10-05 | 69.05 | $54.79 | 21000 |
| 2021-10-04 | 70.22 | $54.94 | 10901 |
| 2021-10-01 | 71.18 | $54.96 | 74200 |
| 2021-09-30 | 72.05 | $54.87 | 14940 |
| 2021-09-29 | 73.05 | $54.87 | 13920 |
| 2021-09-28 | 73.98 | $54.85 | 27500 |
| 2021-09-27 | 75.00 | $55.00 | 19600 |
| 2021-09-24 | 75.81 | $55.01 | 7301 |
| 2021-09-23 | 76.59 | $55.13 | 12101 |
| 2021-09-22 | 77.22 | $55.40 | 13900 |
| 2021-09-21 | 77.47 | $55.39 | 13723 |
| 2021-09-20 | 77.73 | $55.38 | 43234 |
| 2021-09-17 | 78.06 | $55.23 | 19200 |
| 2021-09-16 | 78.43 | $55.28 | 19730 |
| 2021-09-15 | 78.74 | $55.41 | 13400 |
| 2021-09-14 | 78.90 | $55.49 | 7214 |
| 2021-09-13 | 78.96 | $55.41 | 17600 |
| 2021-09-10 | 79.03 | $55.41 | 19403 |
| 2021-09-09 | 79.11 | $55.55 | 11900 |
| 2021-09-08 | 79.15 | $55.34 | 11600 |
| 2021-09-07 | 79.22 | $55.26 | 26731 |
| 2021-09-03 | 79.31 | $55.45 | 14800 |
| 2021-09-02 | 79.20 | $55.57 | 18202 |
| 2021-09-01 | 78.93 | $55.57 | 70517 |
| 2021-08-31 | 78.66 | $55.54 | 20000 |
| 2021-08-30 | 78.32 | $55.77 | 17007 |
| 2021-08-27 | 77.82 | $55.65 | 18600 |
| 2021-08-26 | 77.30 | $55.59 | 17645 |
| 2021-08-25 | 76.76 | $55.63 | 21600 |
| 2021-08-24 | 76.15 | $55.85 | 45200 |
| 2021-08-23 | 75.29 | $55.90 | 31229 |
| 2021-08-20 | 74.39 | $55.95 | 48516 |
| 2021-08-19 | 73.43 | $55.93 | 9200 |
| 2021-08-18 | 72.42 | $55.85 | 20306 |
| 2021-08-17 | 71.36 | $55.80 | 13504 |
| 2021-08-16 | 70.24 | $55.87 | 18746 |
| 2021-08-13 | 69.02 | $55.82 | 8409 |
| 2021-08-12 | 67.73 | $55.78 | 11524 |
| 2021-08-11 | 66.38 | $55.78 | 21726 |
| 2021-08-10 | 64.96 | $55.79 | 12700 |
| 2021-08-09 | 63.43 | $55.77 | 30300 |
| 2021-08-06 | 61.82 | $55.76 | 8900 |
| 2021-08-05 | 60.12 | $56.03 | 40100 |
| 2021-08-04 | 58.23 | $55.99 | 9008 |
| 2021-08-03 | 56.24 | $55.95 | 10100 |
| 2021-08-02 | 54.13 | $55.89 | 10424 |
| 2021-07-30 | 51.91 | $55.76 | 22043 |
| 2021-07-29 | 49.57 | $55.74 | 8240 |
| 2021-07-28 | 47.11 | $55.75 | 11600 |
| 2021-07-27 | 44.52 | $55.72 | 5500 |
| 2021-07-26 | 41.80 | $55.64 | 15722 |
| 2021-07-23 | 38.93 | $55.64 | 9100 |
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