Is iShares J.P. Morgan EM Corporate Bond ETF (CEMB) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares J.P. Morgan EM Corporate Bond ETF (CEMB) research center and poll results.
CBOE : CEMB
iShares J.P. Morgan EM Corporate Bond ETF — Technical Indicators
$45.2 USD
-$0.09 (-0.2%)
- Volume
- 29.63K
- Average Volume
- 69.64K
- Market Capitalization
- $396.33M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.50
- Year Low
- $44.92
- 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
45.44
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.39
Average
45.21
Maximum
52.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.44 | $45.20 | 29501 |
| 2026-07-22 | 45.47 | $45.29 | 37201 |
| 2026-07-21 | 45.48 | $45.35 | 24600 |
| 2026-07-20 | 45.49 | $45.36 | 61000 |
| 2026-07-17 | 45.51 | $45.44 | 163624 |
| 2026-07-16 | 45.52 | $45.44 | 33941 |
| 2026-07-15 | 45.53 | $45.43 | 281400 |
| 2026-07-14 | 45.54 | $45.36 | 33100 |
| 2026-07-13 | 45.56 | $45.30 | 43100 |
| 2026-07-10 | 45.57 | $45.40 | 17500 |
| 2026-07-09 | 45.57 | $45.40 | 49400 |
| 2026-07-08 | 45.57 | $45.34 | 38035 |
| 2026-07-07 | 45.57 | $45.39 | 46900 |
| 2026-07-06 | 45.57 | $45.51 | 25800 |
| 2026-07-02 | 45.58 | $45.46 | 11242 |
| 2026-07-01 | 45.58 | $45.43 | 37400 |
| 2026-06-30 | 45.60 | $45.65 | 51400 |
| 2026-06-29 | 45.60 | $45.74 | 53800 |
| 2026-06-26 | 45.60 | $45.65 | 26400 |
| 2026-06-25 | 45.61 | $45.68 | 12500 |
| 2026-06-24 | 45.61 | $45.69 | 52600 |
| 2026-06-23 | 45.61 | $45.53 | 689400 |
| 2026-06-22 | 45.61 | $45.64 | 21500 |
| 2026-06-18 | 45.60 | $45.74 | 45033 |
| 2026-06-17 | 45.59 | $45.59 | 46600 |
| 2026-06-16 | 45.58 | $45.68 | 253302 |
| 2026-06-15 | 45.56 | $45.71 | 43802 |
| 2026-06-12 | 45.55 | $45.60 | 29000 |
| 2026-06-11 | 45.55 | $45.58 | 119011 |
| 2026-06-10 | 45.56 | $45.37 | 36843 |
| 2026-06-09 | 45.57 | $45.47 | 20000 |
| 2026-06-08 | 45.58 | $45.36 | 93739 |
| 2026-06-05 | 45.61 | $45.39 | 109900 |
| 2026-06-04 | 45.62 | $45.60 | 31217 |
| 2026-06-03 | 45.63 | $45.58 | 30900 |
| 2026-06-02 | 45.64 | $45.67 | 21500 |
| 2026-06-01 | 45.63 | $45.69 | 78018 |
| 2026-05-29 | 45.63 | $45.82 | 21700 |
| 2026-05-28 | 45.63 | $45.74 | 26500 |
| 2026-05-27 | 45.63 | $45.72 | 58327 |
| 2026-05-26 | 45.64 | $45.65 | 57833 |
| 2026-05-22 | 45.65 | $45.55 | 21821 |
| 2026-05-21 | 45.67 | $45.52 | 70528 |
| 2026-05-20 | 45.69 | $45.55 | 444700 |
| 2026-05-19 | 45.70 | $45.26 | 19800 |
| 2026-05-18 | 45.73 | $45.41 | 61100 |
| 2026-05-15 | 45.75 | $45.50 | 55100 |
| 2026-05-14 | 45.78 | $45.65 | 74670 |
| 2026-05-13 | 45.78 | $45.63 | 52338 |
| 2026-05-12 | 45.79 | $45.68 | 31023 |
| 2026-05-11 | 45.79 | $45.70 | 50535 |
| 2026-05-08 | 45.78 | $45.82 | 40400 |
| 2026-05-07 | 45.77 | $45.73 | 54130 |
| 2026-05-06 | 45.76 | $45.80 | 26200 |
| 2026-05-05 | 45.73 | $45.66 | 41715 |
| 2026-05-04 | 45.71 | $45.56 | 35617 |
| 2026-05-01 | 45.69 | $45.69 | 71100 |
| 2026-04-30 | 45.66 | $45.82 | 22713 |
| 2026-04-29 | 45.63 | $45.75 | 65334 |
| 2026-04-28 | 45.60 | $45.86 | 23227 |
| 2026-04-27 | 45.56 | $45.87 | 57939 |
| 2026-04-24 | 45.51 | $45.92 | 41700 |
| 2026-04-23 | 45.47 | $45.86 | 40316 |
| 2026-04-22 | 45.45 | $45.85 | 18926 |
| 2026-04-21 | 45.41 | $45.80 | 26034 |
| 2026-04-20 | 45.38 | $45.93 | 21112 |
| 2026-04-17 | 45.34 | $45.95 | 19200 |
| 2026-04-16 | 45.32 | $45.75 | 151700 |
| 2026-04-15 | 45.30 | $45.71 | 11841 |
| 2026-04-14 | 45.29 | $45.73 | 22941 |
| 2026-04-13 | 45.28 | $45.61 | 17300 |
| 2026-04-10 | 45.27 | $45.49 | 22400 |
| 2026-04-09 | 45.28 | $45.49 | 29300 |
| 2026-04-08 | 45.29 | $45.39 | 19646 |
| 2026-04-07 | 45.31 | $45.19 | 53900 |
| 2026-04-06 | 45.34 | $45.16 | 19826 |
| 2026-04-02 | 45.37 | $45.14 | 111021 |
| 2026-04-01 | 45.40 | $45.05 | 53036 |
| 2026-03-31 | 45.45 | $45.28 | 120842 |
| 2026-03-30 | 45.48 | $45.03 | 11328 |
| 2026-03-27 | 45.54 | $44.94 | 145333 |
| 2026-03-26 | 45.61 | $45.08 | 42300 |
| 2026-03-25 | 45.68 | $45.33 | 127700 |
| 2026-03-24 | 45.73 | $45.13 | 28300 |
| 2026-03-23 | 45.79 | $45.28 | 98700 |
| 2026-03-20 | 45.85 | $45.11 | 15100 |
| 2026-03-19 | 45.91 | $45.42 | 26625 |
| 2026-03-18 | 45.95 | $45.37 | 45329 |
| 2026-03-17 | 45.99 | $45.59 | 21844 |
| 2026-03-16 | 46.03 | $45.57 | 37304 |
| 2026-03-13 | 46.06 | $45.45 | 34945 |
| 2026-03-12 | 46.09 | $45.50 | 17200 |
| 2026-03-11 | 46.12 | $45.69 | 52221 |
| 2026-03-10 | 46.14 | $45.80 | 190520 |
| 2026-03-09 | 46.16 | $45.82 | 27700 |
| 2026-03-06 | 46.17 | $45.76 | 32800 |
| 2026-03-05 | 46.18 | $45.81 | 86644 |
| 2026-03-04 | 46.19 | $46.00 | 30702 |
| 2026-03-03 | 46.19 | $45.98 | 45012 |
| 2026-03-02 | 46.18 | $46.10 | 50900 |
| 2026-02-27 | 46.19 | $46.47 | 60900 |
| 2026-02-26 | 46.17 | $46.39 | 23900 |
| 2026-02-25 | 46.16 | $46.37 | 15435 |
| 2026-02-24 | 46.15 | $46.35 | 14000 |
| 2026-02-23 | 46.14 | $46.35 | 34200 |
| 2026-02-20 | 46.13 | $46.31 | 45300 |
| 2026-02-19 | 46.12 | $46.26 | 50800 |
| 2026-02-18 | 46.11 | $46.29 | 22600 |
| 2026-02-17 | 46.09 | $46.23 | 53805 |
| 2026-02-13 | 46.08 | $46.21 | 19400 |
| 2026-02-12 | 46.07 | $46.12 | 46700 |
| 2026-02-11 | 46.07 | $46.11 | 53730 |
| 2026-02-10 | 46.06 | $46.11 | 136100 |
| 2026-02-09 | 46.05 | $46.11 | 76600 |
| 2026-02-06 | 46.05 | $46.05 | 39600 |
| 2026-02-05 | 46.04 | $45.99 | 57047 |
| 2026-02-04 | 46.04 | $45.95 | 40711 |
| 2026-02-03 | 46.04 | $45.96 | 44219 |
| 2026-02-02 | 46.04 | $45.94 | 33000 |
| 2026-01-30 | 46.03 | $46.16 | 245500 |
| 2026-01-29 | 46.02 | $46.14 | 267523 |
| 2026-01-28 | 46.01 | $46.19 | 125949 |
| 2026-01-27 | 45.99 | $46.18 | 48209 |
| 2026-01-26 | 45.97 | $46.19 | 75200 |
| 2026-01-23 | 45.96 | $46.15 | 30400 |
| 2026-01-22 | 45.94 | $46.08 | 20027 |
| 2026-01-21 | 45.92 | $46.06 | 25331 |
| 2026-01-20 | 45.91 | $45.92 | 34100 |
| 2026-01-16 | 45.91 | $46.03 | 37940 |
| 2026-01-15 | 45.90 | $46.04 | 266449 |
| 2026-01-14 | 45.90 | $46.04 | 37112 |
| 2026-01-13 | 45.90 | $45.90 | 71547 |
| 2026-01-12 | 45.90 | $46.01 | 73400 |
| 2026-01-09 | 45.89 | $45.98 | 45149 |
| 2026-01-08 | 45.89 | $45.92 | 38600 |
| 2026-01-07 | 45.89 | $45.93 | 108809 |
| 2026-01-06 | 45.89 | $45.92 | 31700 |
| 2026-01-05 | 45.88 | $45.96 | 56544 |
| 2026-01-02 | 45.88 | $45.83 | 100024 |
| 2025-12-31 | 45.88 | $45.87 | 13400 |
| 2025-12-30 | 45.88 | $45.92 | 26500 |
| 2025-12-29 | 45.87 | $45.85 | 38616 |
| 2025-12-26 | 45.89 | $45.89 | 39500 |
| 2025-12-24 | 45.90 | $45.91 | 55439 |
| 2025-12-23 | 45.91 | $45.74 | 59900 |
| 2025-12-22 | 45.93 | $45.77 | 23500 |
| 2025-12-19 | 45.94 | $45.75 | 28500 |
| 2025-12-18 | 45.95 | $45.98 | 20300 |
| 2025-12-17 | 45.95 | $45.86 | 146866 |
| 2025-12-16 | 45.96 | $46.00 | 35625 |
| 2025-12-15 | 45.95 | $45.97 | 36245 |
| 2025-12-12 | 45.95 | $45.90 | 62245 |
| 2025-12-11 | 45.96 | $45.92 | 36418 |
| 2025-12-10 | 45.96 | $45.98 | 42808 |
| 2025-12-09 | 45.97 | $45.83 | 18300 |
| 2025-12-08 | 45.98 | $45.88 | 40200 |
| 2025-12-05 | 45.98 | $45.86 | 38500 |
| 2025-12-04 | 45.99 | $45.88 | 21600 |
| 2025-12-03 | 45.99 | $45.92 | 31500 |
| 2025-12-02 | 45.99 | $45.84 | 46019 |
| 2025-12-01 | 45.99 | $45.76 | 125908 |
| 2025-11-28 | 46.01 | $46.12 | 43839 |
| 2025-11-26 | 46.01 | $46.17 | 51300 |
| 2025-11-25 | 46.01 | $46.16 | 48413 |
| 2025-11-24 | 46.02 | $46.08 | 27631 |
| 2025-11-21 | 46.03 | $46.00 | 145841 |
| 2025-11-20 | 46.04 | $45.98 | 35929 |
| 2025-11-19 | 46.04 | $45.94 | 38229 |
| 2025-11-18 | 46.05 | $45.93 | 31147 |
| 2025-11-17 | 46.06 | $45.94 | 27444 |
| 2025-11-14 | 46.07 | $45.95 | 74800 |
| 2025-11-13 | 46.07 | $45.97 | 21133 |
| 2025-11-12 | 46.07 | $46.10 | 59700 |
| 2025-11-11 | 46.07 | $46.09 | 16439 |
| 2025-11-10 | 46.06 | $45.99 | 33806 |
| 2025-11-07 | 46.06 | $45.97 | 31200 |
| 2025-11-06 | 46.05 | $45.99 | 39400 |
| 2025-11-05 | 46.04 | $45.81 | 30300 |
| 2025-11-04 | 46.05 | $45.95 | 150700 |
| 2025-11-03 | 46.06 | $45.92 | 13432 |
| 2025-10-31 | 46.06 | $46.17 | 21210 |
| 2025-10-30 | 46.06 | $46.12 | 22500 |
| 2025-10-29 | 46.05 | $46.15 | 44100 |
| 2025-10-28 | 46.05 | $46.30 | 46300 |
| 2025-10-27 | 46.05 | $46.27 | 33800 |
| 2025-10-24 | 46.04 | $46.19 | 26400 |
| 2025-10-23 | 46.04 | $46.06 | 39024 |
| 2025-10-22 | 46.05 | $46.08 | 30130 |
| 2025-10-21 | 46.05 | $46.11 | 219600 |
| 2025-10-20 | 46.06 | $46.12 | 74737 |
| 2025-10-17 | 46.06 | $46.00 | 11428 |
| 2025-10-16 | 46.08 | $46.06 | 25635 |
| 2025-10-15 | 46.09 | $45.96 | 47800 |
| 2025-10-14 | 46.10 | $45.90 | 234500 |
| 2025-10-13 | 46.12 | $45.99 | 22132 |
| 2025-10-10 | 46.13 | $45.78 | 46738 |
| 2025-10-09 | 46.15 | $45.92 | 46300 |
| 2025-10-08 | 46.17 | $46.03 | 17831 |
| 2025-10-07 | 46.17 | $46.02 | 24100 |
| 2025-10-06 | 46.17 | $46.00 | 40100 |
| 2025-10-03 | 46.18 | $46.08 | 52141 |
| 2025-10-02 | 46.17 | $46.07 | 20304 |
| 2025-10-01 | 46.16 | $46.06 | 38300 |
| 2025-09-30 | 46.15 | $46.22 | 25404 |
| 2025-09-29 | 46.12 | $46.21 | 222420 |
| 2025-09-26 | 46.11 | $46.13 | 29120 |
| 2025-09-25 | 46.10 | $46.16 | 18800 |
| 2025-09-24 | 46.09 | $46.21 | 24700 |
| 2025-09-23 | 46.07 | $46.26 | 19333 |
| 2025-09-22 | 46.05 | $46.23 | 14606 |
| 2025-09-19 | 46.03 | $46.24 | 13523 |
| 2025-09-18 | 46.01 | $46.24 | 53625 |
| 2025-09-17 | 45.98 | $46.22 | 197900 |
| 2025-09-16 | 45.96 | $46.25 | 33700 |
| 2025-09-15 | 45.94 | $46.28 | 29800 |
| 2025-09-12 | 45.91 | $46.20 | 20200 |
| 2025-09-11 | 45.89 | $46.22 | 20600 |
| 2025-09-10 | 45.87 | $46.12 | 21100 |
| 2025-09-09 | 45.85 | $46.04 | 36432 |
| 2025-09-08 | 45.83 | $46.06 | 29400 |
| 2025-09-05 | 45.81 | $46.02 | 36131 |
| 2025-09-04 | 45.78 | $45.88 | 23604 |
| 2025-09-03 | 45.77 | $45.77 | 66800 |
| 2025-09-02 | 45.76 | $45.69 | 51322 |
| 2025-08-29 | 45.75 | $45.96 | 27000 |
| 2025-08-28 | 45.72 | $45.98 | 30709 |
| 2025-08-27 | 45.70 | $45.85 | 31000 |
| 2025-08-26 | 45.68 | $45.88 | 50900 |
| 2025-08-25 | 45.67 | $45.87 | 18200 |
| 2025-08-22 | 45.64 | $45.91 | 11100 |
| 2025-08-21 | 45.62 | $45.72 | 16700 |
| 2025-08-20 | 45.61 | $45.75 | 14800 |
| 2025-08-19 | 45.59 | $45.78 | 10300 |
| 2025-08-18 | 45.57 | $45.78 | 18600 |
| 2025-08-15 | 45.55 | $45.76 | 19400 |
| 2025-08-14 | 45.53 | $45.78 | 19400 |
| 2025-08-13 | 45.50 | $45.82 | 26328 |
| 2025-08-12 | 45.47 | $45.70 | 57211 |
| 2025-08-11 | 45.44 | $45.60 | 31300 |
| 2025-08-08 | 45.42 | $45.61 | 25029 |
| 2025-08-07 | 45.40 | $45.60 | 24237 |
| 2025-08-06 | 45.38 | $45.57 | 16246 |
| 2025-08-05 | 45.36 | $45.54 | 27500 |
| 2025-08-04 | 45.34 | $45.54 | 15200 |
| 2025-08-01 | 45.32 | $45.44 | 58704 |
| 2025-07-31 | 45.31 | $45.49 | 46801 |
| 2025-07-30 | 45.30 | $45.50 | 17000 |
| 2025-07-29 | 45.28 | $45.54 | 15500 |
| 2025-07-28 | 45.28 | $45.45 | 34600 |
| 2025-07-25 | 45.27 | $45.47 | 14728 |
| 2025-07-24 | 45.27 | $45.43 | 139100 |
| 2025-07-23 | 45.26 | $45.41 | 74500 |
| 2025-07-22 | 45.25 | $45.43 | 23134 |
| 2025-07-21 | 45.23 | $45.37 | 16344 |
| 2025-07-18 | 45.21 | $45.29 | 30200 |
| 2025-07-17 | 45.19 | $45.23 | 17745 |
| 2025-07-16 | 45.18 | $45.18 | 58107 |
| 2025-07-15 | 45.16 | $45.10 | 16705 |
| 2025-07-14 | 45.15 | $45.17 | 25715 |
| 2025-07-11 | 45.14 | $45.16 | 19000 |
| 2025-07-10 | 45.13 | $45.23 | 26600 |
| 2025-07-09 | 45.11 | $45.28 | 20344 |
| 2025-07-08 | 45.09 | $45.07 | 22600 |
| 2025-07-07 | 45.07 | $45.17 | 34036 |
| 2025-07-03 | 45.05 | $45.26 | 46100 |
| 2025-07-02 | 45.02 | $45.25 | 27900 |
| 2025-07-01 | 45.00 | $45.19 | 43729 |
| 2025-06-30 | 44.97 | $45.44 | 44000 |
| 2025-06-27 | 44.94 | $45.32 | 15910 |
| 2025-06-26 | 44.92 | $45.35 | 16100 |
| 2025-06-25 | 44.89 | $45.24 | 36200 |
| 2025-06-24 | 44.87 | $45.22 | 118533 |
| 2025-06-23 | 44.84 | $45.10 | 30700 |
| 2025-06-20 | 44.82 | $45.01 | 33200 |
| 2025-06-18 | 44.80 | $44.91 | 22108 |
| 2025-06-17 | 44.78 | $44.90 | 24719 |
| 2025-06-16 | 44.77 | $44.88 | 16105 |
| 2025-06-13 | 44.76 | $44.87 | 23525 |
| 2025-06-12 | 44.76 | $45.01 | 13308 |
| 2025-06-11 | 44.73 | $44.95 | 13741 |
| 2025-06-10 | 44.72 | $44.82 | 20200 |
| 2025-06-09 | 44.70 | $44.76 | 15740 |
| 2025-06-06 | 44.69 | $44.67 | 16600 |
| 2025-06-05 | 44.68 | $44.76 | 27541 |
| 2025-06-04 | 44.68 | $44.82 | 21100 |
| 2025-06-03 | 44.66 | $44.70 | 24000 |
| 2025-06-02 | 44.65 | $44.62 | 79000 |
| 2025-05-30 | 44.64 | $44.93 | 14632 |
| 2025-05-29 | 44.62 | $44.88 | 22326 |
| 2025-05-28 | 44.62 | $44.76 | 13600 |
| 2025-05-27 | 44.62 | $44.83 | 22320 |
| 2025-05-23 | 44.61 | $44.67 | 22111 |
| 2025-05-22 | 44.62 | $44.65 | 95100 |
| 2025-05-21 | 44.62 | $44.55 | 127600 |
| 2025-05-20 | 44.60 | $44.62 | 253600 |
| 2025-05-19 | 44.59 | $44.70 | 23600 |
| 2025-05-16 | 44.55 | $44.71 | 8125 |
| 2025-05-15 | 44.53 | $44.71 | 16500 |
| 2025-05-14 | 44.51 | $44.56 | 19103 |
| 2025-05-13 | 44.49 | $44.61 | 14600 |
| 2025-05-12 | 44.46 | $44.58 | 49316 |
| 2025-05-09 | 44.43 | $44.53 | 25242 |
| 2025-05-08 | 44.38 | $44.48 | 20800 |
| 2025-05-07 | 44.37 | $44.62 | 22200 |
| 2025-05-06 | 44.32 | $44.46 | 56000 |
| 2025-05-05 | 44.28 | $44.48 | 108432 |
| 2025-05-02 | 44.27 | $44.49 | 28804 |
| 2025-05-01 | 44.29 | $44.55 | 16032 |
| 2025-04-30 | 44.32 | $44.74 | 58900 |
| 2025-04-29 | 44.33 | $44.80 | 84409 |
| 2025-04-28 | 44.35 | $44.78 | 69516 |
| 2025-04-25 | 44.37 | $44.72 | 32300 |
| 2025-04-24 | 44.39 | $44.61 | 20600 |
| 2025-04-23 | 44.41 | $44.33 | 16119 |
| 2025-04-22 | 44.45 | $44.25 | 191900 |
| 2025-04-21 | 44.50 | $44.08 | 31813 |
| 2025-04-17 | 44.56 | $44.31 | 119400 |
| 2025-04-16 | 44.60 | $44.26 | 221843 |
| 2025-04-15 | 44.65 | $44.09 | 48335 |
| 2025-04-14 | 44.70 | $44.11 | 31200 |
| 2025-04-11 | 44.74 | $43.83 | 132100 |
| 2025-04-10 | 44.80 | $43.64 | 210600 |
| 2025-04-09 | 44.87 | $44.28 | 50631 |
| 2025-04-08 | 44.90 | $43.68 | 47810 |
| 2025-04-07 | 44.97 | $43.65 | 140000 |
| 2025-04-04 | 45.04 | $44.27 | 194115 |
| 2025-04-03 | 45.08 | $44.90 | 28400 |
| 2025-04-02 | 45.09 | $45.01 | 14240 |
| 2025-04-01 | 45.10 | $45.01 | 150649 |
| 2025-03-31 | 45.11 | $45.18 | 63206 |
| 2025-03-28 | 45.11 | $45.13 | 53115 |
| 2025-03-27 | 45.12 | $45.10 | 15302 |
| 2025-03-26 | 45.13 | $45.10 | 27300 |
| 2025-03-25 | 45.14 | $45.20 | 61136 |
| 2025-03-24 | 45.14 | $45.16 | 9100 |
| 2025-03-21 | 45.14 | $45.20 | 30401 |
| 2025-03-20 | 45.13 | $45.14 | 16038 |
| 2025-03-19 | 45.12 | $45.22 | 48639 |
| 2025-03-18 | 45.11 | $45.09 | 131000 |
| 2025-03-17 | 45.10 | $45.05 | 28200 |
| 2025-03-14 | 45.09 | $45.00 | 79500 |
| 2025-03-13 | 45.08 | $45.00 | 113500 |
| 2025-03-12 | 45.07 | $45.00 | 137607 |
| 2025-03-11 | 45.06 | $44.99 | 136000 |
| 2025-03-10 | 45.04 | $45.09 | 24918 |
| 2025-03-07 | 45.03 | $45.09 | 13900 |
| 2025-03-06 | 45.01 | $45.06 | 19400 |
| 2025-03-05 | 45.00 | $45.14 | 29627 |
| 2025-03-04 | 44.98 | $45.18 | 46300 |
| 2025-03-03 | 44.95 | $45.23 | 17701 |
| 2025-02-28 | 44.93 | $45.43 | 41300 |
| 2025-02-27 | 44.90 | $45.26 | 24200 |
| 2025-02-26 | 44.88 | $45.30 | 23202 |
| 2025-02-25 | 44.85 | $45.20 | 12900 |
| 2025-02-24 | 44.83 | $45.05 | 23700 |
| 2025-02-21 | 44.81 | $45.03 | 17900 |
| 2025-02-20 | 44.79 | $44.97 | 11800 |
| 2025-02-19 | 44.78 | $44.94 | 17200 |
| 2025-02-18 | 44.76 | $44.91 | 63040 |
| 2025-02-14 | 44.75 | $44.92 | 25800 |
| 2025-02-13 | 44.73 | $44.87 | 17237 |
| 2025-02-12 | 44.71 | $44.69 | 19000 |
| 2025-02-11 | 44.69 | $44.76 | 11600 |
| 2025-02-10 | 44.67 | $44.75 | 33641 |
| 2025-02-07 | 44.65 | $44.74 | 76400 |
| 2025-02-06 | 44.63 | $44.85 | 38200 |
| 2025-02-05 | 44.61 | $44.83 | 16512 |
| 2025-02-04 | 44.59 | $44.68 | 69900 |
| 2025-02-03 | 44.58 | $44.63 | 14123 |
| 2025-01-31 | 44.57 | $44.80 | 16800 |
| 2025-01-30 | 44.55 | $44.83 | 23528 |
| 2025-01-29 | 44.53 | $44.76 | 9742 |
| 2025-01-28 | 44.51 | $44.81 | 8300 |
| 2025-01-27 | 44.49 | $44.81 | 38734 |
| 2025-01-24 | 44.47 | $44.67 | 75015 |
| 2025-01-23 | 44.46 | $44.65 | 73137 |
| 2025-01-22 | 44.45 | $44.62 | 112500 |
| 2025-01-21 | 44.43 | $44.69 | 101300 |
| 2025-01-17 | 44.41 | $44.60 | 23501 |
| 2025-01-16 | 44.43 | $44.54 | 38932 |
| 2025-01-15 | 44.45 | $44.53 | 85438 |
| 2025-01-14 | 44.47 | $44.30 | 51024 |
| 2025-01-13 | 44.50 | $44.30 | 31600 |
| 2025-01-10 | 44.54 | $44.28 | 70900 |
| 2025-01-08 | 44.59 | $44.46 | 61000 |
| 2025-01-07 | 44.62 | $44.35 | 63030 |
| 2025-01-06 | 44.66 | $44.46 | 45000 |
| 2025-01-03 | 44.69 | $44.46 | 12300 |
| 2025-01-02 | 44.73 | $44.42 | 46600 |
| 2024-12-31 | 44.76 | $44.38 | 31500 |
| 2024-12-30 | 44.79 | $44.43 | 35000 |
| 2024-12-27 | 44.83 | $44.37 | 34117 |
| 2024-12-26 | 44.87 | $44.45 | 18700 |
| 2024-12-24 | 44.90 | $44.51 | 21233 |
| 2024-12-23 | 44.93 | $44.37 | 44500 |
| 2024-12-20 | 44.96 | $44.45 | 26500 |
| 2024-12-19 | 44.98 | $44.29 | 35216 |
| 2024-12-18 | 45.01 | $44.31 | 73700 |
| 2024-12-17 | 45.05 | $44.91 | 29400 |
| 2024-12-16 | 45.05 | $44.92 | 15816 |
| 2024-12-13 | 45.04 | $44.91 | 67736 |
| 2024-12-12 | 45.04 | $44.99 | 52700 |
| 2024-12-11 | 45.04 | $45.10 | 23525 |
| 2024-12-10 | 45.03 | $45.16 | 93000 |
| 2024-12-09 | 45.02 | $45.14 | 47600 |
| 2024-12-06 | 45.02 | $45.19 | 21800 |
| 2024-12-05 | 45.02 | $45.10 | 79200 |
| 2024-12-04 | 45.00 | $45.14 | 108900 |
| 2024-12-03 | 45.00 | $45.02 | 20600 |
| 2024-12-02 | 45.00 | $45.04 | 178040 |
| 2024-11-29 | 44.99 | $45.27 | 33100 |
| 2024-11-27 | 44.98 | $45.13 | 23900 |
| 2024-11-26 | 44.99 | $45.07 | 70646 |
| 2024-11-25 | 45.00 | $45.07 | 34400 |
| 2024-11-22 | 45.01 | $44.95 | 225531 |
| 2024-11-21 | 45.02 | $44.91 | 20525 |
| 2024-11-20 | 45.04 | $44.93 | 35448 |
| 2024-11-19 | 45.05 | $44.97 | 7019 |
| 2024-11-18 | 45.07 | $44.90 | 93500 |
| 2024-11-15 | 45.09 | $44.86 | 20100 |
| 2024-11-14 | 45.13 | $44.89 | 69342 |
| 2024-11-13 | 45.16 | $44.91 | 22514 |
| 2024-11-12 | 45.20 | $44.91 | 104418 |
| 2024-11-11 | 45.23 | $45.07 | 99800 |
| 2024-11-08 | 45.25 | $45.11 | 142343 |
| 2024-11-07 | 45.27 | $45.08 | 53534 |
| 2024-11-06 | 45.28 | $44.83 | 189926 |
| 2024-11-05 | 45.31 | $45.09 | 49304 |
| 2024-11-04 | 45.34 | $44.98 | 22200 |
| 2024-11-01 | 45.36 | $44.86 | 170437 |
| 2024-10-31 | 45.39 | $45.13 | 101600 |
| 2024-10-30 | 45.42 | $45.22 | 43930 |
| 2024-10-29 | 45.45 | $45.28 | 10900 |
| 2024-10-28 | 45.48 | $45.24 | 27432 |
| 2024-10-25 | 45.51 | $45.26 | 25600 |
| 2024-10-24 | 45.55 | $45.24 | 24809 |
| 2024-10-23 | 45.58 | $45.22 | 31135 |
| 2024-10-22 | 45.61 | $45.30 | 24208 |
| 2024-10-21 | 45.64 | $45.36 | 14800 |
| 2024-10-18 | 45.66 | $45.57 | 34315 |
| 2024-10-17 | 45.68 | $45.55 | 25200 |
| 2024-10-16 | 45.69 | $45.62 | 16000 |
| 2024-10-15 | 45.70 | $45.54 | 159600 |
| 2024-10-14 | 45.71 | $45.50 | 15100 |
| 2024-10-11 | 45.73 | $45.44 | 14000 |
| 2024-10-10 | 45.74 | $45.44 | 63932 |
| 2024-10-09 | 45.75 | $45.45 | 49600 |
| 2024-10-08 | 45.76 | $45.50 | 35210 |
| 2024-10-07 | 45.76 | $45.45 | 40521 |
| 2024-10-04 | 45.76 | $45.56 | 144012 |
| 2024-10-03 | 45.75 | $45.68 | 30723 |
| 2024-10-02 | 45.74 | $45.77 | 18300 |
| 2024-10-01 | 45.71 | $45.83 | 88700 |
| 2024-09-30 | 45.69 | $46.00 | 44815 |
| 2024-09-27 | 45.66 | $46.02 | 204700 |
| 2024-09-26 | 45.64 | $45.86 | 79200 |
| 2024-09-25 | 45.62 | $45.77 | 195000 |
| 2024-09-24 | 45.61 | $45.90 | 98734 |
| 2024-09-23 | 45.59 | $45.82 | 126307 |
| 2024-09-20 | 45.57 | $45.85 | 24100 |
| 2024-09-19 | 45.55 | $45.81 | 53700 |
| 2024-09-18 | 45.53 | $45.73 | 46200 |
| 2024-09-17 | 45.51 | $45.82 | 40400 |
| 2024-09-16 | 45.49 | $45.88 | 39600 |
| 2024-09-13 | 45.46 | $45.72 | 88744 |
| 2024-09-12 | 45.43 | $45.60 | 138643 |
| 2024-09-11 | 45.41 | $45.53 | 18900 |
| 2024-09-10 | 45.39 | $45.52 | 28903 |
| 2024-09-09 | 45.36 | $45.49 | 38049 |
| 2024-09-06 | 45.33 | $45.38 | 36331 |
| 2024-09-05 | 45.30 | $45.40 | 18400 |
| 2024-09-04 | 45.26 | $45.33 | 17400 |
| 2024-09-03 | 45.22 | $45.32 | 379700 |
| 2024-08-30 | 45.20 | $45.52 | 26200 |
| 2024-08-29 | 45.17 | $45.51 | 55300 |
| 2024-08-28 | 45.14 | $45.51 | 49100 |
| 2024-08-27 | 45.11 | $45.56 | 85309 |
| 2024-08-26 | 45.07 | $45.56 | 67400 |
| 2024-08-23 | 45.03 | $45.45 | 58808 |
| 2024-08-22 | 44.99 | $45.34 | 26700 |
| 2024-08-21 | 44.95 | $45.44 | 75134 |
| 2024-08-20 | 44.90 | $45.33 | 67813 |
| 2024-08-19 | 44.86 | $45.37 | 11605 |
| 2024-08-16 | 44.83 | $45.37 | 23617 |
| 2024-08-15 | 44.79 | $45.15 | 35003 |
| 2024-08-14 | 44.77 | $45.16 | 25415 |
| 2024-08-13 | 44.75 | $45.07 | 25300 |
| 2024-08-12 | 44.73 | $44.93 | 10731 |
| 2024-08-09 | 44.71 | $44.87 | 33200 |
| 2024-08-08 | 44.71 | $44.82 | 88112 |
| 2024-08-07 | 44.70 | $44.53 | 73600 |
| 2024-08-06 | 44.69 | $44.66 | 57914 |
| 2024-08-05 | 44.68 | $44.77 | 26515 |
| 2024-08-02 | 44.67 | $45.03 | 54200 |
| 2024-08-01 | 44.64 | $44.80 | 30441 |
| 2024-07-31 | 44.61 | $44.93 | 59100 |
| 2024-07-30 | 44.57 | $44.79 | 68214 |
| 2024-07-29 | 44.53 | $44.73 | 19710 |
| 2024-07-26 | 44.51 | $44.70 | 17711 |
| 2024-07-25 | 44.50 | $44.55 | 28400 |
| 2024-07-24 | 44.49 | $44.52 | 21000 |
| 2024-07-23 | 44.49 | $44.52 | 69347 |
| 2024-07-22 | 44.48 | $44.62 | 139024 |
| 2024-07-19 | 44.48 | $44.61 | 28812 |
| 2024-07-18 | 44.47 | $44.70 | 33700 |
| 2024-07-17 | 44.46 | $44.75 | 75114 |
| 2024-07-16 | 44.44 | $44.75 | 12500 |
| 2024-07-15 | 44.42 | $44.64 | 54400 |
| 2024-07-12 | 44.41 | $44.71 | 32617 |
| 2024-07-11 | 44.40 | $44.61 | 65104 |
| 2024-07-10 | 44.38 | $44.48 | 176400 |
| 2024-07-09 | 44.37 | $44.40 | 100100 |
| 2024-07-08 | 44.36 | $44.47 | 55300 |
| 2024-07-05 | 44.35 | $44.45 | 45925 |
| 2024-07-03 | 44.35 | $44.30 | 8725 |
| 2024-07-02 | 44.35 | $44.15 | 18541 |
| 2024-07-01 | 44.36 | $43.98 | 105300 |
| 2024-06-28 | 44.37 | $44.30 | 37141 |
| 2024-06-27 | 44.36 | $44.44 | 74814 |
| 2024-06-26 | 44.34 | $44.38 | 16200 |
| 2024-06-25 | 44.33 | $44.53 | 47134 |
| 2024-06-24 | 44.31 | $44.42 | 58600 |
| 2024-06-21 | 44.30 | $44.44 | 13208 |
| 2024-06-20 | 44.29 | $44.45 | 41200 |
| 2024-06-18 | 44.28 | $44.51 | 94000 |
| 2024-06-17 | 44.26 | $44.38 | 9247 |
| 2024-06-14 | 44.25 | $44.44 | 24000 |
| 2024-06-13 | 44.24 | $44.42 | 39000 |
| 2024-06-12 | 44.23 | $44.35 | 34900 |
| 2024-06-11 | 44.22 | $44.30 | 25005 |
| 2024-06-10 | 44.21 | $44.23 | 27105 |
| 2024-06-07 | 44.19 | $44.20 | 22335 |
| 2024-06-06 | 44.19 | $44.38 | 33216 |
| 2024-06-05 | 44.16 | $44.39 | 23111 |
| 2024-06-04 | 44.14 | $44.34 | 19208 |
| 2024-06-03 | 44.13 | $44.22 | 43100 |
| 2024-05-31 | 44.11 | $44.34 | 183717 |
| 2024-05-30 | 44.08 | $44.10 | 14138 |
| 2024-05-29 | 44.05 | $44.01 | 18401 |
| 2024-05-28 | 44.03 | $44.08 | 47446 |
| 2024-05-24 | 44.02 | $44.22 | 32526 |
| 2024-05-23 | 43.99 | $44.12 | 17420 |
| 2024-05-22 | 43.97 | $44.22 | 16700 |
| 2024-05-21 | 43.94 | $44.25 | 18700 |
| 2024-05-20 | 43.92 | $44.21 | 109300 |
| 2024-05-17 | 43.90 | $44.18 | 31500 |
| 2024-05-16 | 43.87 | $44.23 | 50607 |
| 2024-05-15 | 43.85 | $44.31 | 10735 |
| 2024-05-14 | 43.82 | $44.12 | 36300 |
| 2024-05-13 | 43.79 | $43.98 | 11100 |
| 2024-05-10 | 43.78 | $43.96 | 15001 |
| 2024-05-09 | 43.77 | $44.04 | 19700 |
| 2024-05-08 | 43.77 | $43.96 | 73133 |
| 2024-05-07 | 43.76 | $44.00 | 24900 |
| 2024-05-06 | 43.78 | $43.97 | 11241 |
| 2024-05-03 | 43.79 | $43.87 | 63500 |
| 2024-05-02 | 43.80 | $43.74 | 25600 |
| 2024-05-01 | 43.82 | $43.56 | 14300 |
| 2024-04-30 | 43.85 | $43.64 | 13400 |
| 2024-04-29 | 43.88 | $43.80 | 22647 |
| 2024-04-26 | 43.90 | $43.73 | 18800 |
| 2024-04-25 | 43.94 | $43.64 | 45212 |
| 2024-04-24 | 43.98 | $43.68 | 46808 |
| 2024-04-23 | 44.02 | $43.83 | 10800 |
| 2024-04-22 | 44.05 | $43.75 | 21000 |
| 2024-04-19 | 44.09 | $43.66 | 26328 |
| 2024-04-18 | 44.13 | $43.68 | 12100 |
| 2024-04-17 | 44.16 | $43.74 | 30226 |
| 2024-04-16 | 44.18 | $43.65 | 41700 |
| 2024-04-15 | 44.21 | $43.66 | 113300 |
| 2024-04-12 | 44.24 | $43.89 | 12600 |
| 2024-04-11 | 44.25 | $43.89 | 24424 |
| 2024-04-10 | 44.27 | $43.89 | 55200 |
| 2024-04-09 | 44.29 | $44.28 | 107500 |
| 2024-04-08 | 44.30 | $44.14 | 64615 |
| 2024-04-05 | 44.31 | $44.15 | 44323 |
| 2024-04-04 | 44.32 | $44.21 | 43000 |
| 2024-04-03 | 44.32 | $44.18 | 82900 |
| 2024-04-02 | 44.32 | $44.16 | 36032 |
| 2024-04-01 | 44.32 | $44.20 | 47238 |
| 2024-03-28 | 44.32 | $44.48 | 30407 |
| 2024-03-27 | 44.31 | $44.55 | 35112 |
| 2024-03-26 | 44.29 | $44.44 | 32700 |
| 2024-03-25 | 44.27 | $44.47 | 63100 |
| 2024-03-22 | 44.26 | $44.44 | 47500 |
| 2024-03-21 | 44.25 | $44.40 | 52800 |
| 2024-03-20 | 44.24 | $44.35 | 42500 |
| 2024-03-19 | 44.22 | $44.24 | 224313 |
| 2024-03-18 | 44.21 | $44.20 | 35600 |
| 2024-03-15 | 44.21 | $44.20 | 21949 |
| 2024-03-14 | 44.20 | $44.21 | 55800 |
| 2024-03-13 | 44.19 | $44.28 | 36800 |
| 2024-03-12 | 44.17 | $44.30 | 372029 |
| 2024-03-11 | 44.16 | $44.36 | 48600 |
| 2024-03-08 | 44.15 | $44.33 | 184700 |
| 2024-03-07 | 44.14 | $44.35 | 41200 |
| 2024-03-06 | 44.12 | $44.24 | 54811 |
| 2024-03-05 | 44.11 | $44.20 | 16500 |
| 2024-03-04 | 44.10 | $44.12 | 20100 |
| 2024-03-01 | 44.09 | $44.22 | 16600 |
| 2024-02-29 | 44.09 | $44.22 | 16600 |
| 2024-02-28 | 44.09 | $44.16 | 23200 |
| 2024-02-27 | 44.09 | $44.11 | 87700 |
| 2024-02-26 | 44.09 | $44.19 | 25400 |
| 2024-02-23 | 44.08 | $44.26 | 38746 |
| 2024-02-22 | 44.07 | $44.16 | 27100 |
| 2024-02-21 | 44.06 | $44.07 | 17300 |
| 2024-02-20 | 44.05 | $44.11 | 33540 |
| 2024-02-16 | 44.04 | $44.04 | 60618 |
| 2024-02-15 | 44.04 | $44.16 | 19625 |
| 2024-02-14 | 44.02 | $43.98 | 20500 |
| 2024-02-13 | 44.02 | $43.78 | 132611 |
| 2024-02-12 | 44.02 | $44.11 | 8617 |
| 2024-02-09 | 44.02 | $44.11 | 19200 |
| 2024-02-08 | 44.03 | $44.11 | 59900 |
| 2024-02-07 | 44.02 | $44.10 | 83100 |
| 2024-02-06 | 44.00 | $44.08 | 38538 |
| 2024-02-05 | 43.99 | $43.87 | 23420 |
| 2024-02-02 | 43.99 | $43.99 | 13347 |
| 2024-02-01 | 43.99 | $44.25 | 80307 |
| 2024-01-31 | 43.97 | $44.13 | 49947 |
| 2024-01-30 | 43.97 | $44.12 | 58500 |
| 2024-01-29 | 43.97 | $44.09 | 22404 |
| 2024-01-26 | 43.97 | $44.02 | 191000 |
| 2024-01-25 | 43.98 | $44.10 | 13441 |
| 2024-01-24 | 43.98 | $43.90 | 30204 |
| 2024-01-23 | 43.98 | $43.92 | 21900 |
| 2024-01-22 | 43.99 | $44.01 | 30400 |
| 2024-01-19 | 43.98 | $43.88 | 64413 |
| 2024-01-18 | 43.98 | $43.87 | 48700 |
| 2024-01-17 | 43.97 | $43.90 | 10812 |
| 2024-01-16 | 43.96 | $43.91 | 79448 |
| 2024-01-12 | 43.95 | $44.13 | 24046 |
| 2024-01-11 | 43.93 | $44.12 | 27712 |
| 2024-01-10 | 43.88 | $43.94 | 6505 |
| 2024-01-09 | 43.85 | $43.83 | 11605 |
| 2024-01-08 | 43.82 | $43.91 | 7000 |
| 2024-01-05 | 43.78 | $43.76 | 12339 |
| 2024-01-04 | 43.76 | $43.92 | 30126 |
| 2024-01-03 | 43.71 | $43.99 | 26100 |
| 2024-01-02 | 43.66 | $43.99 | 64718 |
| 2023-12-29 | 43.62 | $44.13 | 18300 |
| 2023-12-28 | 43.56 | $44.16 | 64900 |
| 2023-12-27 | 43.51 | $44.25 | 10700 |
| 2023-12-26 | 43.45 | $44.07 | 29700 |
| 2023-12-22 | 43.39 | $43.98 | 43700 |
| 2023-12-21 | 43.33 | $43.95 | 17447 |
| 2023-12-20 | 43.26 | $43.88 | 48300 |
| 2023-12-19 | 43.20 | $43.85 | 51709 |
| 2023-12-18 | 43.14 | $43.72 | 43234 |
| 2023-12-15 | 43.07 | $43.73 | 41500 |
| 2023-12-14 | 43.01 | $43.73 | 18923 |
| 2023-12-13 | 42.94 | $43.66 | 20300 |
| 2023-12-12 | 42.87 | $43.24 | 28642 |
| 2023-12-11 | 42.81 | $43.19 | 14300 |
| 2023-12-08 | 42.75 | $43.19 | 16830 |
| 2023-12-07 | 42.68 | $43.25 | 26711 |
| 2023-12-06 | 42.62 | $43.24 | 10800 |
| 2023-12-05 | 42.56 | $43.08 | 39800 |
| 2023-12-04 | 42.50 | $42.95 | 55127 |
| 2023-12-01 | 42.45 | $43.20 | 61500 |
| 2023-11-30 | 42.38 | $42.97 | 49000 |
| 2023-11-29 | 42.31 | $43.16 | 56100 |
| 2023-11-28 | 42.23 | $43.03 | 33100 |
| 2023-11-27 | 42.16 | $42.82 | 25600 |
| 2023-11-24 | 42.10 | $42.69 | 17200 |
| 2023-11-22 | 42.04 | $42.69 | 42108 |
| 2023-11-21 | 41.98 | $42.61 | 28747 |
| 2023-11-20 | 41.94 | $42.56 | 50100 |
| 2023-11-17 | 41.88 | $42.47 | 58934 |
| 2023-11-16 | 41.83 | $42.45 | 60500 |
| 2023-11-15 | 41.78 | $42.31 | 27200 |
| 2023-11-14 | 41.73 | $42.30 | 81100 |
| 2023-11-13 | 41.70 | $41.96 | 9700 |
| 2023-11-10 | 41.69 | $41.98 | 24700 |
| 2023-11-09 | 41.68 | $41.91 | 45000 |
| 2023-11-08 | 41.67 | $42.04 | 301900 |
| 2023-11-07 | 41.67 | $42.01 | 19400 |
| 2023-11-06 | 41.67 | $41.87 | 39100 |
| 2023-11-03 | 41.67 | $41.97 | 62039 |
| 2023-11-02 | 41.65 | $41.81 | 21400 |
| 2023-11-01 | 41.65 | $41.65 | 58800 |
| 2023-10-31 | 41.66 | $41.49 | 11323 |
| 2023-10-30 | 41.67 | $41.55 | 27322 |
| 2023-10-27 | 41.69 | $41.61 | 22900 |
| 2023-10-26 | 41.72 | $41.56 | 10900 |
| 2023-10-25 | 41.76 | $41.58 | 31042 |
| 2023-10-24 | 41.79 | $41.64 | 373300 |
| 2023-10-23 | 41.82 | $41.52 | 5608 |
| 2023-10-20 | 41.87 | $41.44 | 9300 |
| 2023-10-19 | 41.92 | $41.34 | 12200 |
| 2023-10-18 | 41.97 | $41.44 | 27824 |
| 2023-10-17 | 42.03 | $41.60 | 17400 |
| 2023-10-16 | 42.08 | $41.79 | 9105 |
| 2023-10-13 | 42.13 | $41.81 | 34500 |
| 2023-10-12 | 42.17 | $41.76 | 13500 |
| 2023-10-11 | 42.22 | $41.97 | 36022 |
| 2023-10-10 | 42.26 | $41.97 | 18400 |
| 2023-10-09 | 42.29 | $41.85 | 20141 |
| 2023-10-06 | 42.33 | $41.70 | 81010 |
| 2023-10-05 | 42.38 | $41.79 | 11903 |
| 2023-10-04 | 42.43 | $41.76 | 16200 |
| 2023-10-03 | 42.47 | $41.72 | 20000 |
| 2023-10-02 | 42.51 | $41.91 | 19400 |
| 2023-09-29 | 42.55 | $42.29 | 17645 |
| 2023-09-28 | 42.58 | $42.28 | 23300 |
| 2023-09-27 | 42.61 | $42.27 | 24229 |
| 2023-09-26 | 42.65 | $42.27 | 19800 |
| 2023-09-25 | 42.67 | $42.38 | 9800 |
| 2023-09-22 | 42.68 | $42.53 | 22430 |
| 2023-09-21 | 42.69 | $42.37 | 7642 |
| 2023-09-20 | 42.71 | $42.59 | 55400 |
| 2023-09-19 | 42.70 | $42.66 | 8900 |
| 2023-09-18 | 42.69 | $42.67 | 18207 |
| 2023-09-15 | 42.69 | $42.69 | 39201 |
| 2023-09-14 | 42.68 | $42.70 | 13700 |
| 2023-09-13 | 42.69 | $42.75 | 27843 |
| 2023-09-12 | 42.69 | $42.64 | 9200 |
| 2023-09-11 | 42.70 | $42.65 | 15216 |
| 2023-09-08 | 42.72 | $42.69 | 12144 |
| 2023-09-07 | 42.74 | $42.73 | 11837 |
| 2023-09-06 | 42.77 | $42.57 | 77800 |
| 2023-09-05 | 42.80 | $42.58 | 26400 |
| 2023-09-01 | 42.83 | $42.74 | 17900 |
| 2023-08-31 | 42.85 | $42.93 | 30000 |
| 2023-08-30 | 42.84 | $42.84 | 50636 |
| 2023-08-29 | 42.86 | $42.98 | 18923 |
| 2023-08-28 | 42.87 | $42.74 | 53600 |
| 2023-08-25 | 42.91 | $42.60 | 112839 |
| 2023-08-24 | 42.95 | $42.62 | 16100 |
| 2023-08-23 | 42.98 | $42.75 | 139500 |
| 2023-08-22 | 43.02 | $42.47 | 40819 |
| 2023-08-21 | 43.06 | $42.43 | 47000 |
| 2023-08-18 | 43.11 | $42.67 | 56022 |
| 2023-08-17 | 43.15 | $42.61 | 58438 |
| 2023-08-16 | 43.19 | $42.73 | 14325 |
| 2023-08-15 | 43.22 | $42.83 | 8501 |
| 2023-08-14 | 43.25 | $42.92 | 22400 |
| 2023-08-11 | 43.28 | $43.00 | 22200 |
| 2023-08-10 | 43.29 | $43.09 | 99000 |
| 2023-08-09 | 43.31 | $43.22 | 16317 |
| 2023-08-08 | 43.31 | $43.21 | 68600 |
| 2023-08-07 | 43.30 | $43.15 | 16607 |
| 2023-08-04 | 43.30 | $43.15 | 139810 |
| 2023-08-03 | 43.28 | $42.86 | 62400 |
| 2023-08-02 | 43.28 | $43.09 | 41308 |
| 2023-08-01 | 43.28 | $43.17 | 73747 |
| 2023-07-31 | 43.28 | $43.55 | 53000 |
| 2023-07-28 | 43.27 | $43.47 | 21714 |
| 2023-07-27 | 43.26 | $43.30 | 43103 |
| 2023-07-26 | 43.27 | $43.50 | 70034 |
| 2023-07-25 | 43.27 | $43.30 | 413400 |
| 2023-07-24 | 43.28 | $43.41 | 14649 |
| 2023-07-21 | 43.27 | $43.43 | 9026 |
| 2023-07-20 | 43.27 | $43.34 | 8800 |
| 2023-07-19 | 43.28 | $43.44 | 38245 |
| 2023-07-18 | 43.28 | $43.48 | 22440 |
| 2023-07-17 | 43.28 | $43.35 | 78231 |
| 2023-07-14 | 43.29 | $43.29 | 14200 |
| 2023-07-13 | 43.30 | $43.51 | 34202 |
| 2023-07-12 | 43.28 | $43.25 | 33300 |
| 2023-07-11 | 43.29 | $43.02 | 16616 |
| 2023-07-10 | 43.29 | $43.03 | 154725 |
| 2023-07-07 | 43.30 | $42.84 | 8345 |
| 2023-07-06 | 43.31 | $42.80 | 22200 |
| 2023-07-05 | 43.33 | $43.08 | 126800 |
| 2023-07-03 | 43.34 | $43.24 | 15609 |
| 2023-06-30 | 43.33 | $43.37 | 15400 |
| 2023-06-29 | 43.32 | $43.25 | 115224 |
| 2023-06-28 | 43.31 | $43.46 | 25400 |
| 2023-06-27 | 43.30 | $43.42 | 257300 |
| 2023-06-26 | 43.27 | $43.54 | 111200 |
| 2023-06-23 | 43.23 | $43.33 | 50000 |
| 2023-06-22 | 43.22 | $43.43 | 23608 |
| 2023-06-21 | 43.20 | $43.46 | 31141 |
| 2023-06-20 | 43.18 | $43.54 | 56500 |
| 2023-06-16 | 43.16 | $43.44 | 147031 |
| 2023-06-15 | 43.14 | $43.55 | 37700 |
| 2023-06-14 | 43.13 | $43.35 | 17713 |
| 2023-06-13 | 43.12 | $43.27 | 21914 |
| 2023-06-12 | 43.13 | $43.32 | 20249 |
| 2023-06-09 | 43.12 | $43.09 | 32221 |
| 2023-06-08 | 43.15 | $43.24 | 104200 |
| 2023-06-07 | 43.16 | $43.05 | 15836 |
| 2023-06-06 | 43.18 | $43.22 | 58918 |
| 2023-06-05 | 43.19 | $43.13 | 39318 |
| 2023-06-02 | 43.21 | $43.06 | 25521 |
| 2023-06-01 | 43.23 | $43.18 | 21233 |
| 2023-05-31 | 43.25 | $43.15 | 32015 |
| 2023-05-30 | 43.26 | $43.16 | 53631 |
| 2023-05-26 | 43.26 | $42.91 | 22046 |
| 2023-05-25 | 43.31 | $42.76 | 11002 |
| 2023-05-24 | 43.34 | $43.04 | 172000 |
| 2023-05-23 | 43.37 | $43.10 | 539400 |
| 2023-05-22 | 43.39 | $43.07 | 126923 |
| 2023-05-19 | 43.41 | $43.10 | 299725 |
| 2023-05-18 | 43.43 | $43.08 | 102502 |
| 2023-05-17 | 43.46 | $43.24 | 120738 |
| 2023-05-16 | 43.47 | $43.23 | 42845 |
| 2023-05-15 | 43.49 | $43.37 | 28000 |
| 2023-05-12 | 43.50 | $43.27 | 16900 |
| 2023-05-11 | 43.52 | $43.56 | 13339 |
| 2023-05-10 | 43.54 | $43.60 | 97100 |
| 2023-05-09 | 43.54 | $43.36 | 37600 |
| 2023-05-08 | 43.55 | $43.39 | 33400 |
| 2023-05-05 | 43.56 | $43.48 | 100845 |
| 2023-05-04 | 43.56 | $43.46 | 32616 |
| 2023-05-03 | 43.57 | $43.63 | 66313 |
| 2023-05-02 | 43.57 | $43.43 | 27902 |
| 2023-05-01 | 43.58 | $43.20 | 176421 |
| 2023-04-28 | 43.59 | $43.77 | 14500 |
| 2023-04-27 | 43.58 | $43.43 | 38500 |
| 2023-04-26 | 43.56 | $43.54 | 12000 |
| 2023-04-25 | 43.54 | $43.58 | 13400 |
| 2023-04-24 | 43.51 | $43.52 | 11800 |
| 2023-04-21 | 43.50 | $43.43 | 98700 |
| 2023-04-20 | 43.50 | $43.63 | 99448 |
| 2023-04-19 | 43.49 | $43.56 | 217000 |
| 2023-04-18 | 43.46 | $43.60 | 21800 |
| 2023-04-17 | 43.42 | $43.56 | 22812 |
| 2023-04-14 | 43.39 | $43.73 | 52019 |
| 2023-04-13 | 43.36 | $43.81 | 35749 |
| 2023-04-12 | 43.33 | $43.67 | 8215 |
| 2023-04-11 | 43.31 | $43.59 | 24100 |
| 2023-04-10 | 43.29 | $43.48 | 10100 |
| 2023-04-06 | 43.28 | $43.67 | 25107 |
| 2023-04-05 | 43.24 | $43.64 | 31600 |
| 2023-04-04 | 43.21 | $43.60 | 36300 |
| 2023-04-03 | 43.20 | $43.52 | 35200 |
| 2023-03-31 | 43.18 | $43.56 | 23402 |
| 2023-03-30 | 43.16 | $43.38 | 42400 |
| 2023-03-29 | 43.13 | $43.11 | 193102 |
| 2023-03-28 | 43.12 | $43.10 | 171006 |
| 2023-03-27 | 43.12 | $43.12 | 14900 |
| 2023-03-24 | 43.13 | $43.30 | 8600 |
| 2023-03-23 | 43.12 | $43.41 | 55200 |
| 2023-03-22 | 43.12 | $43.33 | 57313 |
| 2023-03-21 | 43.10 | $43.04 | 51400 |
| 2023-03-20 | 43.11 | $42.81 | 49115 |
| 2023-03-17 | 43.14 | $43.01 | 17425 |
| 2023-03-16 | 43.16 | $43.14 | 30432 |
| 2023-03-15 | 43.18 | $43.17 | 78100 |
| 2023-03-14 | 43.21 | $43.16 | 20700 |
| 2023-03-13 | 43.24 | $43.18 | 35400 |
| 2023-03-10 | 43.26 | $43.29 | 22900 |
| 2023-03-09 | 43.29 | $43.02 | 19743 |
| 2023-03-08 | 43.34 | $43.03 | 39646 |
| 2023-03-07 | 43.38 | $43.23 | 512800 |
| 2023-03-06 | 43.42 | $43.11 | 16800 |
| 2023-03-03 | 43.48 | $43.21 | 298100 |
| 2023-03-02 | 43.55 | $42.86 | 10311 |
| 2023-03-01 | 43.63 | $42.86 | 50133 |
| 2023-02-28 | 43.71 | $43.17 | 78800 |
| 2023-02-27 | 43.75 | $43.30 | 57732 |
| 2023-02-24 | 43.80 | $43.16 | 36624 |
| 2023-02-23 | 43.86 | $43.32 | 85100 |
| 2023-02-22 | 43.91 | $43.01 | 43700 |
| 2023-02-21 | 43.97 | $43.06 | 61617 |
| 2023-02-17 | 44.02 | $43.46 | 14141 |
| 2023-02-16 | 44.05 | $43.49 | 130419 |
| 2023-02-15 | 44.08 | $43.51 | 36700 |
| 2023-02-14 | 44.11 | $43.71 | 32510 |
| 2023-02-13 | 44.13 | $43.73 | 24924 |
| 2023-02-10 | 44.14 | $43.66 | 58905 |
| 2023-02-09 | 44.15 | $43.91 | 67900 |
| 2023-02-08 | 44.14 | $43.97 | 40616 |
| 2023-02-07 | 44.13 | $43.93 | 66236 |
| 2023-02-06 | 44.11 | $43.95 | 22804 |
| 2023-02-03 | 44.09 | $44.38 | 227200 |
| 2023-02-02 | 44.02 | $44.55 | 62800 |
| 2023-02-01 | 43.96 | $44.55 | 82639 |
| 2023-01-31 | 43.87 | $44.29 | 57834 |
| 2023-01-30 | 43.80 | $44.10 | 61338 |
| 2023-01-27 | 43.73 | $44.29 | 30828 |
| 2023-01-26 | 43.65 | $44.25 | 18028 |
| 2023-01-25 | 43.57 | $44.30 | 63500 |
| 2023-01-24 | 43.50 | $44.25 | 18800 |
| 2023-01-23 | 43.43 | $44.05 | 16721 |
| 2023-01-20 | 43.38 | $44.08 | 49600 |
| 2023-01-19 | 43.32 | $44.12 | 49900 |
| 2023-01-18 | 43.26 | $44.04 | 246300 |
| 2023-01-17 | 43.20 | $44.13 | 80100 |
| 2023-01-13 | 43.15 | $43.95 | 31917 |
| 2023-01-12 | 43.12 | $43.91 | 21218 |
| 2023-01-11 | 43.10 | $43.79 | 12800 |
| 2023-01-10 | 43.06 | $43.64 | 238249 |
| 2023-01-09 | 43.03 | $43.66 | 147602 |
| 2023-01-06 | 43.00 | $43.55 | 30818 |
| 2023-01-05 | 42.98 | $42.99 | 99139 |
| 2023-01-04 | 42.98 | $43.25 | 47200 |
| 2023-01-03 | 42.96 | $42.80 | 14100 |
| 2022-12-30 | 42.98 | $42.76 | 10115 |
| 2022-12-29 | 43.00 | $42.88 | 24249 |
| 2022-12-28 | 43.00 | $42.53 | 28110 |
| 2022-12-27 | 43.01 | $42.76 | 19400 |
| 2022-12-23 | 42.99 | $42.85 | 24400 |
| 2022-12-22 | 42.96 | $42.83 | 21500 |
| 2022-12-21 | 42.92 | $43.04 | 29500 |
| 2022-12-20 | 42.86 | $42.86 | 54528 |
| 2022-12-19 | 42.81 | $42.88 | 42326 |
| 2022-12-16 | 42.75 | $42.96 | 31000 |
| 2022-12-15 | 42.69 | $43.02 | 12027 |
| 2022-12-14 | 42.63 | $43.44 | 31530 |
| 2022-12-13 | 42.55 | $43.42 | 32300 |
| 2022-12-12 | 42.45 | $43.11 | 25400 |
| 2022-12-09 | 42.36 | $42.93 | 214513 |
| 2022-12-08 | 42.29 | $43.11 | 22237 |
| 2022-12-07 | 42.15 | $43.19 | 49727 |
| 2022-12-06 | 42.01 | $42.90 | 120100 |
| 2022-12-05 | 41.89 | $42.90 | 35500 |
| 2022-12-02 | 41.77 | $43.18 | 14744 |
| 2022-12-01 | 41.63 | $43.24 | 35300 |
| 2022-11-30 | 41.47 | $42.85 | 34234 |
| 2022-11-29 | 41.35 | $42.65 | 114834 |
| 2022-11-28 | 41.22 | $42.37 | 146500 |
| 2022-11-25 | 41.13 | $42.22 | 36100 |
| 2022-11-23 | 41.04 | $42.12 | 32400 |
| 2022-11-22 | 40.95 | $41.92 | 97724 |
| 2022-11-21 | 40.87 | $41.77 | 139400 |
| 2022-11-18 | 40.79 | $41.75 | 16040 |
| 2022-11-17 | 40.71 | $41.79 | 115717 |
| 2022-11-16 | 40.63 | $41.79 | 68448 |
| 2022-11-15 | 40.56 | $41.75 | 19422 |
| 2022-11-14 | 40.51 | $41.40 | 92100 |
| 2022-11-11 | 40.47 | $41.42 | 25900 |
| 2022-11-10 | 40.43 | $41.39 | 65000 |
| 2022-11-09 | 40.39 | $40.36 | 27000 |
| 2022-11-08 | 40.42 | $40.51 | 9642 |
| 2022-11-07 | 40.44 | $40.42 | 12722 |
| 2022-11-04 | 40.48 | $40.55 | 15742 |
| 2022-11-03 | 40.51 | $40.24 | 27800 |
| 2022-11-02 | 40.56 | $40.11 | 49500 |
| 2022-11-01 | 40.63 | $40.38 | 12200 |
| 2022-10-31 | 40.72 | $40.13 | 20700 |
| 2022-10-28 | 40.79 | $40.51 | 47300 |
| 2022-10-27 | 40.83 | $40.41 | 44810 |
| 2022-10-26 | 40.88 | $40.30 | 52100 |
| 2022-10-25 | 40.95 | $40.39 | 17349 |
| 2022-10-24 | 41.00 | $40.20 | 29537 |
| 2022-10-21 | 41.07 | $40.18 | 73600 |
| 2022-10-20 | 41.17 | $40.15 | 11800 |
| 2022-10-19 | 41.27 | $40.38 | 19935 |
| 2022-10-18 | 41.38 | $40.75 | 17600 |
| 2022-10-17 | 41.47 | $40.63 | 24115 |
| 2022-10-14 | 41.58 | $40.54 | 42000 |
| 2022-10-13 | 41.69 | $40.70 | 11400 |
| 2022-10-12 | 41.79 | $40.95 | 15500 |
| 2022-10-11 | 41.89 | $40.93 | 18807 |
| 2022-10-10 | 41.99 | $41.08 | 24012 |
| 2022-10-07 | 42.10 | $41.15 | 136000 |
| 2022-10-06 | 42.20 | $41.30 | 125827 |
| 2022-10-05 | 42.29 | $41.62 | 20014 |
| 2022-10-04 | 42.37 | $42.01 | 110026 |
| 2022-10-03 | 42.42 | $41.57 | 26727 |
| 2022-09-30 | 42.50 | $41.32 | 18519 |
| 2022-09-29 | 42.59 | $41.48 | 15900 |
| 2022-09-28 | 42.69 | $41.70 | 60443 |
| 2022-09-27 | 42.78 | $41.35 | 88718 |
| 2022-09-26 | 42.89 | $41.64 | 79342 |
| 2022-09-23 | 42.99 | $42.08 | 38111 |
| 2022-09-22 | 43.09 | $42.23 | 49200 |
| 2022-09-21 | 43.16 | $42.48 | 162630 |
| 2022-09-20 | 43.23 | $42.61 | 180434 |
| 2022-09-19 | 43.27 | $42.79 | 9600 |
| 2022-09-16 | 43.31 | $42.85 | 30144 |
| 2022-09-15 | 43.36 | $42.75 | 35400 |
| 2022-09-14 | 43.43 | $42.83 | 69139 |
| 2022-09-13 | 43.50 | $42.94 | 77541 |
| 2022-09-12 | 43.56 | $43.22 | 43100 |
| 2022-09-09 | 43.61 | $43.25 | 13700 |
| 2022-09-08 | 43.65 | $43.13 | 22545 |
| 2022-09-07 | 43.68 | $43.22 | 75923 |
| 2022-09-06 | 43.69 | $42.92 | 15200 |
| 2022-09-02 | 43.73 | $43.22 | 20600 |
| 2022-09-01 | 43.74 | $43.06 | 23700 |
| 2022-08-31 | 43.77 | $43.43 | 4146 |
| 2022-08-30 | 43.78 | $43.52 | 9400 |
| 2022-08-29 | 43.77 | $43.63 | 72630 |
| 2022-08-26 | 43.76 | $43.63 | 17908 |
| 2022-08-25 | 43.75 | $44.01 | 14200 |
| 2022-08-24 | 43.71 | $43.71 | 39008 |
| 2022-08-23 | 43.67 | $43.82 | 85049 |
| 2022-08-22 | 43.60 | $43.50 | 42800 |
| 2022-08-19 | 43.55 | $43.61 | 21500 |
| 2022-08-18 | 43.51 | $43.89 | 19033 |
| 2022-08-17 | 43.43 | $44.05 | 28240 |
| 2022-08-16 | 43.33 | $44.14 | 27437 |
| 2022-08-15 | 43.23 | $44.21 | 22000 |
| 2022-08-12 | 43.11 | $44.23 | 120823 |
| 2022-08-11 | 43.00 | $43.97 | 305741 |
| 2022-08-10 | 42.90 | $43.83 | 36429 |
| 2022-08-09 | 42.80 | $43.40 | 33200 |
| 2022-08-08 | 42.73 | $43.74 | 19039 |
| 2022-08-05 | 42.66 | $43.39 | 54800 |
| 2022-08-04 | 42.62 | $43.72 | 73100 |
| 2022-08-03 | 42.57 | $43.66 | 26812 |
| 2022-08-02 | 42.52 | $43.24 | 19709 |
| 2022-08-01 | 42.49 | $43.50 | 17700 |
| 2022-07-29 | 42.47 | $43.44 | 19724 |
| 2022-07-28 | 42.44 | $43.17 | 23040 |
| 2022-07-27 | 42.42 | $42.83 | 23600 |
| 2022-07-26 | 42.42 | $42.47 | 17700 |
| 2022-07-25 | 42.45 | $42.60 | 48500 |
| 2022-07-22 | 42.48 | $42.66 | 26400 |
| 2022-07-21 | 42.51 | $42.37 | 30800 |
| 2022-07-20 | 42.55 | $42.02 | 121400 |
| 2022-07-19 | 42.60 | $42.05 | 62000 |
| 2022-07-18 | 42.67 | $41.90 | 69544 |
| 2022-07-15 | 42.73 | $42.01 | 21800 |
| 2022-07-14 | 42.81 | $41.90 | 100200 |
| 2022-07-13 | 42.86 | $42.02 | 72145 |
| 2022-07-12 | 42.92 | $41.95 | 126121 |
| 2022-07-11 | 43.00 | $42.37 | 167237 |
| 2022-07-08 | 43.10 | $42.60 | 31800 |
| 2022-07-07 | 43.19 | $42.61 | 24549 |
| 2022-07-06 | 43.28 | $42.69 | 42800 |
| 2022-07-05 | 43.36 | $42.69 | 18111 |
| 2022-07-01 | 43.46 | $43.02 | 27611 |
| 2022-06-30 | 43.55 | $42.83 | 59102 |
| 2022-06-29 | 43.64 | $42.85 | 40200 |
| 2022-06-28 | 43.73 | $42.85 | 43000 |
| 2022-06-27 | 43.82 | $42.94 | 35126 |
| 2022-06-24 | 43.91 | $43.28 | 52519 |
| 2022-06-23 | 43.99 | $43.19 | 21800 |
| 2022-06-22 | 44.05 | $43.18 | 67522 |
| 2022-06-21 | 44.10 | $43.14 | 48333 |
| 2022-06-17 | 44.15 | $43.35 | 31949 |
| 2022-06-16 | 44.19 | $43.14 | 36200 |
| 2022-06-15 | 44.23 | $43.54 | 39549 |
| 2022-06-14 | 44.26 | $42.94 | 33900 |
| 2022-06-13 | 44.33 | $43.18 | 32802 |
| 2022-06-10 | 44.38 | $43.68 | 35200 |
| 2022-06-09 | 44.41 | $44.26 | 11609 |
| 2022-06-08 | 44.41 | $44.40 | 14100 |
| 2022-06-07 | 44.40 | $44.46 | 17304 |
| 2022-06-06 | 44.38 | $44.33 | 28331 |
| 2022-06-03 | 44.39 | $44.70 | 57500 |
| 2022-06-02 | 44.38 | $44.85 | 63817 |
| 2022-06-01 | 44.40 | $44.52 | 15100 |
| 2022-05-31 | 44.41 | $44.71 | 69313 |
| 2022-05-27 | 44.41 | $44.68 | 55000 |
| 2022-05-26 | 44.42 | $44.76 | 22144 |
| 2022-05-25 | 44.44 | $44.76 | 94300 |
| 2022-05-24 | 44.47 | $44.38 | 24716 |
| 2022-05-23 | 44.51 | $44.25 | 43300 |
| 2022-05-20 | 44.58 | $44.16 | 32218 |
| 2022-05-19 | 44.63 | $44.07 | 73100 |
| 2022-05-18 | 44.69 | $44.05 | 161400 |
| 2022-05-17 | 44.77 | $44.13 | 48300 |
| 2022-05-16 | 44.83 | $44.20 | 153100 |
| 2022-05-13 | 44.90 | $44.20 | 40400 |
| 2022-05-12 | 44.96 | $44.35 | 72000 |
| 2022-05-11 | 45.03 | $44.21 | 47638 |
| 2022-05-10 | 45.11 | $44.18 | 61130 |
| 2022-05-09 | 45.18 | $44.16 | 55700 |
| 2022-05-06 | 45.26 | $44.43 | 18027 |
| 2022-05-05 | 45.35 | $44.55 | 21400 |
| 2022-05-04 | 45.44 | $45.15 | 24300 |
| 2022-05-03 | 45.49 | $44.83 | 34600 |
| 2022-05-02 | 45.57 | $44.70 | 75700 |
| 2022-04-29 | 45.66 | $44.89 | 18900 |
| 2022-04-28 | 45.73 | $45.17 | 26311 |
| 2022-04-27 | 45.79 | $45.30 | 29449 |
| 2022-04-26 | 45.85 | $45.23 | 30223 |
| 2022-04-25 | 45.90 | $45.54 | 33200 |
| 2022-04-22 | 45.93 | $45.26 | 47505 |
| 2022-04-21 | 45.98 | $45.35 | 84821 |
| 2022-04-20 | 46.01 | $45.57 | 14700 |
| 2022-04-19 | 46.03 | $45.41 | 19522 |
| 2022-04-18 | 46.05 | $45.48 | 16200 |
| 2022-04-14 | 46.09 | $45.53 | 53700 |
| 2022-04-13 | 46.12 | $45.73 | 59200 |
| 2022-04-12 | 46.12 | $45.65 | 80526 |
| 2022-04-11 | 46.10 | $45.62 | 388221 |
| 2022-04-08 | 46.07 | $45.87 | 41802 |
| 2022-04-07 | 46.04 | $46.14 | 126100 |
| 2022-04-06 | 46.01 | $46.34 | 82100 |
| 2022-04-05 | 45.98 | $46.27 | 34202 |
| 2022-04-04 | 45.95 | $46.43 | 140000 |
| 2022-04-01 | 45.93 | $46.36 | 100832 |
| 2022-03-31 | 45.90 | $46.40 | 83521 |
| 2022-03-30 | 45.89 | $46.40 | 93800 |
| 2022-03-29 | 45.90 | $46.49 | 91307 |
| 2022-03-28 | 45.91 | $46.20 | 72000 |
| 2022-03-25 | 45.95 | $46.00 | 17129 |
| 2022-03-24 | 46.06 | $46.26 | 150300 |
| 2022-03-23 | 46.13 | $46.07 | 16000 |
| 2022-03-22 | 46.24 | $46.01 | 23111 |
| 2022-03-21 | 46.38 | $45.78 | 48521 |
| 2022-03-18 | 46.54 | $46.26 | 27732 |
| 2022-03-17 | 46.69 | $46.07 | 25344 |
| 2022-03-16 | 46.84 | $45.86 | 167438 |
| 2022-03-15 | 47.00 | $45.20 | 91900 |
| 2022-03-14 | 47.19 | $45.03 | 64142 |
| 2022-03-11 | 47.40 | $45.22 | 67115 |
| 2022-03-10 | 47.59 | $45.62 | 145000 |
| 2022-03-09 | 47.79 | $45.66 | 70400 |
| 2022-03-08 | 47.98 | $45.76 | 66500 |
| 2022-03-07 | 48.17 | $45.87 | 73000 |
| 2022-03-04 | 48.35 | $45.92 | 1.6M |
| 2022-03-03 | 48.55 | $46.03 | 764619 |
| 2022-03-02 | 48.74 | $46.66 | 233900 |
| 2022-03-01 | 48.90 | $46.72 | 61400 |
| 2022-02-28 | 49.05 | $46.94 | 456600 |
| 2022-02-25 | 49.21 | $48.26 | 68544 |
| 2022-02-24 | 49.29 | $47.59 | 145912 |
| 2022-02-23 | 49.40 | $48.42 | 83700 |
| 2022-02-22 | 49.48 | $48.74 | 105200 |
| 2022-02-18 | 49.54 | $49.06 | 58432 |
| 2022-02-17 | 49.59 | $49.09 | 43900 |
| 2022-02-16 | 49.64 | $49.13 | 61400 |
| 2022-02-15 | 49.68 | $49.09 | 28401 |
| 2022-02-14 | 49.72 | $49.08 | 122928 |
| 2022-02-11 | 49.77 | $49.08 | 72639 |
| 2022-02-10 | 49.84 | $49.16 | 59300 |
| 2022-02-09 | 49.90 | $49.52 | 68239 |
| 2022-02-08 | 49.95 | $49.47 | 270533 |
| 2022-02-07 | 50.00 | $49.54 | 87600 |
| 2022-02-04 | 50.05 | $49.59 | 27723 |
| 2022-02-03 | 50.10 | $49.74 | 170508 |
| 2022-02-02 | 50.14 | $49.90 | 93200 |
| 2022-02-01 | 50.18 | $49.78 | 200800 |
| 2022-01-31 | 50.23 | $49.90 | 59300 |
| 2022-01-28 | 50.29 | $49.96 | 236500 |
| 2022-01-27 | 50.34 | $49.90 | 121000 |
| 2022-01-26 | 50.39 | $49.84 | 191307 |
| 2022-01-25 | 50.45 | $49.98 | 163246 |
| 2022-01-24 | 50.49 | $49.95 | 115100 |
| 2022-01-21 | 50.54 | $50.12 | 41200 |
| 2022-01-20 | 50.57 | $50.04 | 55000 |
| 2022-01-19 | 50.61 | $49.96 | 68436 |
| 2022-01-18 | 50.65 | $49.85 | 58500 |
| 2022-01-14 | 50.70 | $50.13 | 37702 |
| 2022-01-13 | 50.74 | $50.40 | 99500 |
| 2022-01-12 | 50.77 | $50.43 | 39900 |
| 2022-01-11 | 50.80 | $50.50 | 19100 |
| 2022-01-10 | 50.84 | $50.48 | 79600 |
| 2022-01-07 | 50.86 | $50.54 | 74300 |
| 2022-01-06 | 50.89 | $50.60 | 69845 |
| 2022-01-05 | 50.91 | $50.48 | 125328 |
| 2022-01-04 | 50.93 | $50.85 | 54800 |
| 2022-01-03 | 50.94 | $50.78 | 49900 |
| 2021-12-31 | 50.95 | $51.00 | 21700 |
| 2021-12-30 | 50.95 | $51.02 | 83329 |
| 2021-12-29 | 50.94 | $50.85 | 37300 |
| 2021-12-28 | 50.94 | $50.99 | 96700 |
| 2021-12-27 | 50.94 | $50.90 | 62025 |
| 2021-12-23 | 50.94 | $50.90 | 53433 |
| 2021-12-22 | 50.94 | $50.76 | 68800 |
| 2021-12-21 | 50.95 | $50.69 | 99600 |
| 2021-12-20 | 50.97 | $50.79 | 141400 |
| 2021-12-17 | 51.00 | $50.86 | 355024 |
| 2021-12-16 | 51.02 | $50.93 | 121423 |
| 2021-12-15 | 51.03 | $51.06 | 186600 |
| 2021-12-14 | 51.04 | $51.08 | 142721 |
| 2021-12-13 | 51.05 | $51.14 | 61733 |
| 2021-12-10 | 51.05 | $51.04 | 32740 |
| 2021-12-09 | 51.06 | $51.05 | 117534 |
| 2021-12-08 | 51.05 | $50.96 | 83800 |
| 2021-12-07 | 51.08 | $50.96 | 145820 |
| 2021-12-06 | 51.10 | $51.02 | 183400 |
| 2021-12-03 | 51.12 | $51.01 | 89428 |
| 2021-12-02 | 51.15 | $50.96 | 37532 |
| 2021-12-01 | 51.16 | $50.87 | 49900 |
| 2021-11-30 | 51.19 | $50.86 | 48031 |
| 2021-11-29 | 51.21 | $50.97 | 21902 |
| 2021-11-26 | 51.24 | $50.87 | 37207 |
| 2021-11-24 | 51.27 | $50.98 | 90300 |
| 2021-11-23 | 51.31 | $50.96 | 48204 |
| 2021-11-22 | 51.33 | $51.07 | 51600 |
| 2021-11-19 | 51.35 | $51.26 | 77200 |
| 2021-11-18 | 51.36 | $51.30 | 102122 |
| 2021-11-17 | 51.37 | $51.22 | 95841 |
| 2021-11-16 | 51.39 | $51.24 | 56146 |
| 2021-11-15 | 51.40 | $51.22 | 57800 |
| 2021-11-12 | 51.42 | $51.17 | 74204 |
| 2021-11-11 | 51.44 | $51.20 | 35447 |
| 2021-11-10 | 51.46 | $50.99 | 99200 |
| 2021-11-09 | 51.49 | $51.38 | 135400 |
| 2021-11-08 | 51.49 | $51.43 | 247100 |
| 2021-11-05 | 51.48 | $51.45 | 32622 |
| 2021-11-04 | 51.48 | $51.50 | 27638 |
| 2021-11-03 | 51.48 | $51.28 | 115000 |
| 2021-11-02 | 51.50 | $51.39 | 43700 |
| 2021-11-01 | 51.51 | $51.29 | 74100 |
| 2021-10-29 | 51.53 | $51.57 | 101833 |
| 2021-10-28 | 51.54 | $51.54 | 74800 |
| 2021-10-27 | 51.56 | $51.66 | 39800 |
| 2021-10-26 | 51.57 | $51.51 | 40100 |
| 2021-10-25 | 51.60 | $51.44 | 57000 |
| 2021-10-22 | 51.63 | $51.41 | 182000 |
| 2021-10-21 | 51.66 | $51.45 | 50200 |
| 2021-10-20 | 51.70 | $51.58 | 87829 |
| 2021-10-19 | 51.73 | $51.57 | 120141 |
| 2021-10-18 | 51.76 | $51.58 | 84429 |
| 2021-10-15 | 51.80 | $51.56 | 20500 |
| 2021-10-14 | 51.83 | $51.59 | 71200 |
| 2021-10-13 | 51.88 | $51.53 | 33400 |
| 2021-10-12 | 51.93 | $51.37 | 65500 |
| 2021-10-11 | 51.99 | $51.28 | 33421 |
| 2021-10-08 | 52.05 | $51.49 | 34100 |
| 2021-10-07 | 52.11 | $51.51 | 39643 |
| 2021-10-06 | 52.16 | $51.58 | 24014 |
| 2021-10-05 | 52.21 | $51.77 | 98517 |
| 2021-10-04 | 52.24 | $51.66 | 61800 |
| 2021-10-01 | 52.29 | $51.78 | 23700 |
| 2021-09-30 | 52.33 | $51.88 | 23900 |
| 2021-09-29 | 52.36 | $51.87 | 36228 |
| 2021-09-28 | 52.40 | $52.04 | 86600 |
| 2021-09-27 | 52.42 | $52.05 | 27100 |
| 2021-09-24 | 52.45 | $52.12 | 43905 |
| 2021-09-23 | 52.47 | $52.15 | 40600 |
| 2021-09-22 | 52.48 | $52.20 | 55101 |
| 2021-09-21 | 52.50 | $52.27 | 175900 |
| 2021-09-20 | 52.51 | $52.20 | 48721 |
| 2021-09-17 | 52.51 | $52.33 | 81802 |
| 2021-09-16 | 52.52 | $52.43 | 54100 |
| 2021-09-15 | 52.52 | $52.52 | 70529 |
| 2021-09-14 | 52.52 | $52.60 | 60523 |
| 2021-09-13 | 52.51 | $52.61 | 87400 |
| 2021-09-10 | 52.50 | $52.54 | 23547 |
| 2021-09-09 | 52.49 | $52.60 | 58032 |
| 2021-09-08 | 52.47 | $52.52 | 48347 |
| 2021-09-07 | 52.46 | $52.49 | 114300 |
| 2021-09-03 | 52.44 | $52.54 | 34125 |
| 2021-09-02 | 52.42 | $52.58 | 31100 |
| 2021-09-01 | 52.42 | $52.51 | 61746 |
| 2021-08-31 | 52.41 | $52.60 | 35600 |
| 2021-08-30 | 52.40 | $52.63 | 12543 |
| 2021-08-27 | 52.38 | $52.57 | 38800 |
| 2021-08-26 | 52.37 | $52.44 | 54910 |
| 2021-08-25 | 52.37 | $52.47 | 55316 |
| 2021-08-24 | 52.37 | $52.48 | 32138 |
| 2021-08-23 | 52.36 | $52.49 | 54800 |
| 2021-08-20 | 52.36 | $52.31 | 69418 |
| 2021-08-19 | 52.37 | $52.46 | 62837 |
| 2021-08-18 | 52.37 | $52.43 | 51248 |
| 2021-08-17 | 52.37 | $52.44 | 69300 |
| 2021-08-16 | 52.37 | $52.51 | 51000 |
| 2021-08-13 | 52.37 | $52.46 | 32500 |
| 2021-08-12 | 52.37 | $52.18 | 52649 |
| 2021-08-11 | 52.38 | $52.28 | 133900 |
| 2021-08-10 | 52.39 | $52.24 | 88300 |
| 2021-08-09 | 52.39 | $52.18 | 434600 |
| 2021-08-06 | 52.40 | $52.23 | 59030 |
| 2021-08-05 | 52.41 | $52.41 | 55816 |
| 2021-08-04 | 52.41 | $52.40 | 58800 |
| 2021-08-03 | 52.41 | $52.36 | 86700 |
| 2021-08-02 | 52.42 | $52.29 | 49600 |
| 2021-07-30 | 52.43 | $52.39 | 26902 |
| 2021-07-29 | 52.42 | $52.39 | 21000 |
| 2021-07-28 | 52.43 | $52.40 | 24900 |
| 2021-07-27 | 52.43 | $52.35 | 27300 |
| 2021-07-26 | 52.44 | $52.41 | 57934 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.41
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.56
Average
45.20
Maximum
52.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.41 | $45.20 | 29501 |
| 2026-07-22 | 45.44 | $45.29 | 37201 |
| 2026-07-21 | 45.45 | $45.35 | 24600 |
| 2026-07-20 | 45.46 | $45.36 | 61000 |
| 2026-07-17 | 45.47 | $45.44 | 163624 |
| 2026-07-16 | 45.48 | $45.44 | 33941 |
| 2026-07-15 | 45.48 | $45.43 | 281400 |
| 2026-07-14 | 45.49 | $45.36 | 33100 |
| 2026-07-13 | 45.50 | $45.30 | 43100 |
| 2026-07-10 | 45.52 | $45.40 | 17500 |
| 2026-07-09 | 45.53 | $45.40 | 49400 |
| 2026-07-08 | 45.55 | $45.34 | 38035 |
| 2026-07-07 | 45.57 | $45.39 | 46900 |
| 2026-07-06 | 45.59 | $45.51 | 25800 |
| 2026-07-02 | 45.60 | $45.46 | 11242 |
| 2026-07-01 | 45.61 | $45.43 | 37400 |
| 2026-06-30 | 45.63 | $45.65 | 51400 |
| 2026-06-29 | 45.63 | $45.74 | 53800 |
| 2026-06-26 | 45.62 | $45.65 | 26400 |
| 2026-06-25 | 45.61 | $45.68 | 12500 |
| 2026-06-24 | 45.61 | $45.69 | 52600 |
| 2026-06-23 | 45.60 | $45.53 | 689400 |
| 2026-06-22 | 45.61 | $45.64 | 21500 |
| 2026-06-18 | 45.60 | $45.74 | 45033 |
| 2026-06-17 | 45.59 | $45.59 | 46600 |
| 2026-06-16 | 45.59 | $45.68 | 253302 |
| 2026-06-15 | 45.58 | $45.71 | 43802 |
| 2026-06-12 | 45.57 | $45.60 | 29000 |
| 2026-06-11 | 45.56 | $45.58 | 119011 |
| 2026-06-10 | 45.56 | $45.37 | 36843 |
| 2026-06-09 | 45.58 | $45.47 | 20000 |
| 2026-06-08 | 45.59 | $45.36 | 93739 |
| 2026-06-05 | 45.62 | $45.39 | 109900 |
| 2026-06-04 | 45.64 | $45.60 | 31217 |
| 2026-06-03 | 45.64 | $45.58 | 30900 |
| 2026-06-02 | 45.65 | $45.67 | 21500 |
| 2026-06-01 | 45.65 | $45.69 | 78018 |
| 2026-05-29 | 45.64 | $45.82 | 21700 |
| 2026-05-28 | 45.63 | $45.74 | 26500 |
| 2026-05-27 | 45.61 | $45.72 | 58327 |
| 2026-05-26 | 45.60 | $45.65 | 57833 |
| 2026-05-22 | 45.60 | $45.55 | 21821 |
| 2026-05-21 | 45.60 | $45.52 | 70528 |
| 2026-05-20 | 45.61 | $45.55 | 444700 |
| 2026-05-19 | 45.62 | $45.26 | 19800 |
| 2026-05-18 | 45.65 | $45.41 | 61100 |
| 2026-05-15 | 45.68 | $45.50 | 55100 |
| 2026-05-14 | 45.70 | $45.65 | 74670 |
| 2026-05-13 | 45.70 | $45.63 | 52338 |
| 2026-05-12 | 45.71 | $45.68 | 31023 |
| 2026-05-11 | 45.72 | $45.70 | 50535 |
| 2026-05-08 | 45.72 | $45.82 | 40400 |
| 2026-05-07 | 45.71 | $45.73 | 54130 |
| 2026-05-06 | 45.70 | $45.80 | 26200 |
| 2026-05-05 | 45.69 | $45.66 | 41715 |
| 2026-05-04 | 45.70 | $45.56 | 35617 |
| 2026-05-01 | 45.71 | $45.69 | 71100 |
| 2026-04-30 | 45.71 | $45.82 | 22713 |
| 2026-04-29 | 45.70 | $45.75 | 65334 |
| 2026-04-28 | 45.70 | $45.86 | 23227 |
| 2026-04-27 | 45.68 | $45.87 | 57939 |
| 2026-04-24 | 45.66 | $45.92 | 41700 |
| 2026-04-23 | 45.63 | $45.86 | 40316 |
| 2026-04-22 | 45.61 | $45.85 | 18926 |
| 2026-04-21 | 45.58 | $45.80 | 26034 |
| 2026-04-20 | 45.56 | $45.93 | 21112 |
| 2026-04-17 | 45.52 | $45.95 | 19200 |
| 2026-04-16 | 45.48 | $45.75 | 151700 |
| 2026-04-15 | 45.45 | $45.71 | 11841 |
| 2026-04-14 | 45.42 | $45.73 | 22941 |
| 2026-04-13 | 45.39 | $45.61 | 17300 |
| 2026-04-10 | 45.37 | $45.49 | 22400 |
| 2026-04-09 | 45.35 | $45.49 | 29300 |
| 2026-04-08 | 45.34 | $45.39 | 19646 |
| 2026-04-07 | 45.33 | $45.19 | 53900 |
| 2026-04-06 | 45.35 | $45.16 | 19826 |
| 2026-04-02 | 45.37 | $45.14 | 111021 |
| 2026-04-01 | 45.39 | $45.05 | 53036 |
| 2026-03-31 | 45.43 | $45.28 | 120842 |
| 2026-03-30 | 45.44 | $45.03 | 11328 |
| 2026-03-27 | 45.49 | $44.94 | 145333 |
| 2026-03-26 | 45.54 | $45.08 | 42300 |
| 2026-03-25 | 45.59 | $45.33 | 127700 |
| 2026-03-24 | 45.62 | $45.13 | 28300 |
| 2026-03-23 | 45.67 | $45.28 | 98700 |
| 2026-03-20 | 45.71 | $45.11 | 15100 |
| 2026-03-19 | 45.78 | $45.42 | 26625 |
| 2026-03-18 | 45.81 | $45.37 | 45329 |
| 2026-03-17 | 45.86 | $45.59 | 21844 |
| 2026-03-16 | 45.89 | $45.57 | 37304 |
| 2026-03-13 | 45.92 | $45.45 | 34945 |
| 2026-03-12 | 45.97 | $45.50 | 17200 |
| 2026-03-11 | 46.02 | $45.69 | 52221 |
| 2026-03-10 | 46.06 | $45.80 | 190520 |
| 2026-03-09 | 46.08 | $45.82 | 27700 |
| 2026-03-06 | 46.11 | $45.76 | 32800 |
| 2026-03-05 | 46.15 | $45.81 | 86644 |
| 2026-03-04 | 46.18 | $46.00 | 30702 |
| 2026-03-03 | 46.20 | $45.98 | 45012 |
| 2026-03-02 | 46.22 | $46.10 | 50900 |
| 2026-02-27 | 46.24 | $46.47 | 60900 |
| 2026-02-26 | 46.21 | $46.39 | 23900 |
| 2026-02-25 | 46.20 | $46.37 | 15435 |
| 2026-02-24 | 46.18 | $46.35 | 14000 |
| 2026-02-23 | 46.16 | $46.35 | 34200 |
| 2026-02-20 | 46.14 | $46.31 | 45300 |
| 2026-02-19 | 46.12 | $46.26 | 50800 |
| 2026-02-18 | 46.11 | $46.29 | 22600 |
| 2026-02-17 | 46.09 | $46.23 | 53805 |
| 2026-02-13 | 46.07 | $46.21 | 19400 |
| 2026-02-12 | 46.06 | $46.12 | 46700 |
| 2026-02-11 | 46.05 | $46.11 | 53730 |
| 2026-02-10 | 46.04 | $46.11 | 136100 |
| 2026-02-09 | 46.04 | $46.11 | 76600 |
| 2026-02-06 | 46.03 | $46.05 | 39600 |
| 2026-02-05 | 46.03 | $45.99 | 57047 |
| 2026-02-04 | 46.03 | $45.95 | 40711 |
| 2026-02-03 | 46.04 | $45.96 | 44219 |
| 2026-02-02 | 46.05 | $45.94 | 33000 |
| 2026-01-30 | 46.06 | $46.16 | 245500 |
| 2026-01-29 | 46.05 | $46.14 | 267523 |
| 2026-01-28 | 46.04 | $46.19 | 125949 |
| 2026-01-27 | 46.02 | $46.18 | 48209 |
| 2026-01-26 | 46.00 | $46.19 | 75200 |
| 2026-01-23 | 45.99 | $46.15 | 30400 |
| 2026-01-22 | 45.97 | $46.08 | 20027 |
| 2026-01-21 | 45.96 | $46.06 | 25331 |
| 2026-01-20 | 45.95 | $45.92 | 34100 |
| 2026-01-16 | 45.95 | $46.03 | 37940 |
| 2026-01-15 | 45.94 | $46.04 | 266449 |
| 2026-01-14 | 45.93 | $46.04 | 37112 |
| 2026-01-13 | 45.92 | $45.90 | 71547 |
| 2026-01-12 | 45.92 | $46.01 | 73400 |
| 2026-01-09 | 45.91 | $45.98 | 45149 |
| 2026-01-08 | 45.90 | $45.92 | 38600 |
| 2026-01-07 | 45.90 | $45.93 | 108809 |
| 2026-01-06 | 45.90 | $45.92 | 31700 |
| 2026-01-05 | 45.89 | $45.96 | 56544 |
| 2026-01-02 | 45.89 | $45.83 | 100024 |
| 2025-12-31 | 45.89 | $45.87 | 13400 |
| 2025-12-30 | 45.90 | $45.92 | 26500 |
| 2025-12-29 | 45.89 | $45.85 | 38616 |
| 2025-12-26 | 45.90 | $45.89 | 39500 |
| 2025-12-24 | 45.90 | $45.91 | 55439 |
| 2025-12-23 | 45.90 | $45.74 | 59900 |
| 2025-12-22 | 45.91 | $45.77 | 23500 |
| 2025-12-19 | 45.93 | $45.75 | 28500 |
| 2025-12-18 | 45.95 | $45.98 | 20300 |
| 2025-12-17 | 45.94 | $45.86 | 146866 |
| 2025-12-16 | 45.95 | $46.00 | 35625 |
| 2025-12-15 | 45.95 | $45.97 | 36245 |
| 2025-12-12 | 45.95 | $45.90 | 62245 |
| 2025-12-11 | 45.95 | $45.92 | 36418 |
| 2025-12-10 | 45.95 | $45.98 | 42808 |
| 2025-12-09 | 45.95 | $45.83 | 18300 |
| 2025-12-08 | 45.96 | $45.88 | 40200 |
| 2025-12-05 | 45.97 | $45.86 | 38500 |
| 2025-12-04 | 45.98 | $45.88 | 21600 |
| 2025-12-03 | 45.99 | $45.92 | 31500 |
| 2025-12-02 | 46.00 | $45.84 | 46019 |
| 2025-12-01 | 46.02 | $45.76 | 125908 |
| 2025-11-28 | 46.05 | $46.12 | 43839 |
| 2025-11-26 | 46.04 | $46.17 | 51300 |
| 2025-11-25 | 46.02 | $46.16 | 48413 |
| 2025-11-24 | 46.01 | $46.08 | 27631 |
| 2025-11-21 | 46.00 | $46.00 | 145841 |
| 2025-11-20 | 46.00 | $45.98 | 35929 |
| 2025-11-19 | 46.01 | $45.94 | 38229 |
| 2025-11-18 | 46.01 | $45.93 | 31147 |
| 2025-11-17 | 46.02 | $45.94 | 27444 |
| 2025-11-14 | 46.03 | $45.95 | 74800 |
| 2025-11-13 | 46.04 | $45.97 | 21133 |
| 2025-11-12 | 46.05 | $46.10 | 59700 |
| 2025-11-11 | 46.04 | $46.09 | 16439 |
| 2025-11-10 | 46.04 | $45.99 | 33806 |
| 2025-11-07 | 46.04 | $45.97 | 31200 |
| 2025-11-06 | 46.05 | $45.99 | 39400 |
| 2025-11-05 | 46.05 | $45.81 | 30300 |
| 2025-11-04 | 46.08 | $45.95 | 150700 |
| 2025-11-03 | 46.09 | $45.92 | 13432 |
| 2025-10-31 | 46.11 | $46.17 | 21210 |
| 2025-10-30 | 46.11 | $46.12 | 22500 |
| 2025-10-29 | 46.10 | $46.15 | 44100 |
| 2025-10-28 | 46.10 | $46.30 | 46300 |
| 2025-10-27 | 46.08 | $46.27 | 33800 |
| 2025-10-24 | 46.06 | $46.19 | 26400 |
| 2025-10-23 | 46.04 | $46.06 | 39024 |
| 2025-10-22 | 46.04 | $46.08 | 30130 |
| 2025-10-21 | 46.04 | $46.11 | 219600 |
| 2025-10-20 | 46.03 | $46.12 | 74737 |
| 2025-10-17 | 46.02 | $46.00 | 11428 |
| 2025-10-16 | 46.02 | $46.06 | 25635 |
| 2025-10-15 | 46.02 | $45.96 | 47800 |
| 2025-10-14 | 46.03 | $45.90 | 234500 |
| 2025-10-13 | 46.04 | $45.99 | 22132 |
| 2025-10-10 | 46.04 | $45.78 | 46738 |
| 2025-10-09 | 46.07 | $45.92 | 46300 |
| 2025-10-08 | 46.09 | $46.03 | 17831 |
| 2025-10-07 | 46.09 | $46.02 | 24100 |
| 2025-10-06 | 46.10 | $46.00 | 40100 |
| 2025-10-03 | 46.11 | $46.08 | 52141 |
| 2025-10-02 | 46.12 | $46.07 | 20304 |
| 2025-10-01 | 46.12 | $46.06 | 38300 |
| 2025-09-30 | 46.13 | $46.22 | 25404 |
| 2025-09-29 | 46.12 | $46.21 | 222420 |
| 2025-09-26 | 46.11 | $46.13 | 29120 |
| 2025-09-25 | 46.10 | $46.16 | 18800 |
| 2025-09-24 | 46.10 | $46.21 | 24700 |
| 2025-09-23 | 46.09 | $46.26 | 19333 |
| 2025-09-22 | 46.07 | $46.23 | 14606 |
| 2025-09-19 | 46.05 | $46.24 | 13523 |
| 2025-09-18 | 46.03 | $46.24 | 53625 |
| 2025-09-17 | 46.01 | $46.22 | 197900 |
| 2025-09-16 | 45.99 | $46.25 | 33700 |
| 2025-09-15 | 45.96 | $46.28 | 29800 |
| 2025-09-12 | 45.92 | $46.20 | 20200 |
| 2025-09-11 | 45.90 | $46.22 | 20600 |
| 2025-09-10 | 45.86 | $46.12 | 21100 |
| 2025-09-09 | 45.83 | $46.04 | 36432 |
| 2025-09-08 | 45.81 | $46.06 | 29400 |
| 2025-09-05 | 45.79 | $46.02 | 36131 |
| 2025-09-04 | 45.76 | $45.88 | 23604 |
| 2025-09-03 | 45.75 | $45.77 | 66800 |
| 2025-09-02 | 45.75 | $45.69 | 51322 |
| 2025-08-29 | 45.75 | $45.96 | 27000 |
| 2025-08-28 | 45.73 | $45.98 | 30709 |
| 2025-08-27 | 45.71 | $45.85 | 31000 |
| 2025-08-26 | 45.69 | $45.88 | 50900 |
| 2025-08-25 | 45.67 | $45.87 | 18200 |
| 2025-08-22 | 45.65 | $45.91 | 11100 |
| 2025-08-21 | 45.62 | $45.72 | 16700 |
| 2025-08-20 | 45.61 | $45.75 | 14800 |
| 2025-08-19 | 45.60 | $45.78 | 10300 |
| 2025-08-18 | 45.58 | $45.78 | 18600 |
| 2025-08-15 | 45.56 | $45.76 | 19400 |
| 2025-08-14 | 45.54 | $45.78 | 19400 |
| 2025-08-13 | 45.51 | $45.82 | 26328 |
| 2025-08-12 | 45.48 | $45.70 | 57211 |
| 2025-08-11 | 45.45 | $45.60 | 31300 |
| 2025-08-08 | 45.44 | $45.61 | 25029 |
| 2025-08-07 | 45.42 | $45.60 | 24237 |
| 2025-08-06 | 45.40 | $45.57 | 16246 |
| 2025-08-05 | 45.38 | $45.54 | 27500 |
| 2025-08-04 | 45.37 | $45.54 | 15200 |
| 2025-08-01 | 45.35 | $45.44 | 58704 |
| 2025-07-31 | 45.34 | $45.49 | 46801 |
| 2025-07-30 | 45.32 | $45.50 | 17000 |
| 2025-07-29 | 45.30 | $45.54 | 15500 |
| 2025-07-28 | 45.28 | $45.45 | 34600 |
| 2025-07-25 | 45.26 | $45.47 | 14728 |
| 2025-07-24 | 45.24 | $45.43 | 139100 |
| 2025-07-23 | 45.22 | $45.41 | 74500 |
| 2025-07-22 | 45.20 | $45.43 | 23134 |
| 2025-07-21 | 45.18 | $45.37 | 16344 |
| 2025-07-18 | 45.16 | $45.29 | 30200 |
| 2025-07-17 | 45.14 | $45.23 | 17745 |
| 2025-07-16 | 45.13 | $45.18 | 58107 |
| 2025-07-15 | 45.13 | $45.10 | 16705 |
| 2025-07-14 | 45.13 | $45.17 | 25715 |
| 2025-07-11 | 45.13 | $45.16 | 19000 |
| 2025-07-10 | 45.12 | $45.23 | 26600 |
| 2025-07-09 | 45.11 | $45.28 | 20344 |
| 2025-07-08 | 45.09 | $45.07 | 22600 |
| 2025-07-07 | 45.10 | $45.17 | 34036 |
| 2025-07-03 | 45.09 | $45.26 | 46100 |
| 2025-07-02 | 45.07 | $45.25 | 27900 |
| 2025-07-01 | 45.05 | $45.19 | 43729 |
| 2025-06-30 | 45.04 | $45.44 | 44000 |
| 2025-06-27 | 44.99 | $45.32 | 15910 |
| 2025-06-26 | 44.96 | $45.35 | 16100 |
| 2025-06-25 | 44.92 | $45.24 | 36200 |
| 2025-06-24 | 44.89 | $45.22 | 118533 |
| 2025-06-23 | 44.85 | $45.10 | 30700 |
| 2025-06-20 | 44.82 | $45.01 | 33200 |
| 2025-06-18 | 44.80 | $44.91 | 22108 |
| 2025-06-17 | 44.79 | $44.90 | 24719 |
| 2025-06-16 | 44.78 | $44.88 | 16105 |
| 2025-06-13 | 44.77 | $44.87 | 23525 |
| 2025-06-12 | 44.76 | $45.01 | 13308 |
| 2025-06-11 | 44.73 | $44.95 | 13741 |
| 2025-06-10 | 44.71 | $44.82 | 20200 |
| 2025-06-09 | 44.70 | $44.76 | 15740 |
| 2025-06-06 | 44.69 | $44.67 | 16600 |
| 2025-06-05 | 44.70 | $44.76 | 27541 |
| 2025-06-04 | 44.69 | $44.82 | 21100 |
| 2025-06-03 | 44.68 | $44.70 | 24000 |
| 2025-06-02 | 44.67 | $44.62 | 79000 |
| 2025-05-30 | 44.68 | $44.93 | 14632 |
| 2025-05-29 | 44.65 | $44.88 | 22326 |
| 2025-05-28 | 44.63 | $44.76 | 13600 |
| 2025-05-27 | 44.62 | $44.83 | 22320 |
| 2025-05-23 | 44.59 | $44.67 | 22111 |
| 2025-05-22 | 44.59 | $44.65 | 95100 |
| 2025-05-21 | 44.58 | $44.55 | 127600 |
| 2025-05-20 | 44.58 | $44.62 | 253600 |
| 2025-05-19 | 44.58 | $44.70 | 23600 |
| 2025-05-16 | 44.57 | $44.71 | 8125 |
| 2025-05-15 | 44.55 | $44.71 | 16500 |
| 2025-05-14 | 44.53 | $44.56 | 19103 |
| 2025-05-13 | 44.53 | $44.61 | 14600 |
| 2025-05-12 | 44.52 | $44.58 | 49316 |
| 2025-05-09 | 44.52 | $44.53 | 25242 |
| 2025-05-08 | 44.52 | $44.48 | 20800 |
| 2025-05-07 | 44.52 | $44.62 | 22200 |
| 2025-05-06 | 44.51 | $44.46 | 56000 |
| 2025-05-05 | 44.51 | $44.48 | 108432 |
| 2025-05-02 | 44.52 | $44.49 | 28804 |
| 2025-05-01 | 44.52 | $44.55 | 16032 |
| 2025-04-30 | 44.52 | $44.74 | 58900 |
| 2025-04-29 | 44.49 | $44.80 | 84409 |
| 2025-04-28 | 44.46 | $44.78 | 69516 |
| 2025-04-25 | 44.43 | $44.72 | 32300 |
| 2025-04-24 | 44.40 | $44.61 | 20600 |
| 2025-04-23 | 44.37 | $44.33 | 16119 |
| 2025-04-22 | 44.38 | $44.25 | 191900 |
| 2025-04-21 | 44.39 | $44.08 | 31813 |
| 2025-04-17 | 44.42 | $44.31 | 119400 |
| 2025-04-16 | 44.44 | $44.26 | 221843 |
| 2025-04-15 | 44.45 | $44.09 | 48335 |
| 2025-04-14 | 44.49 | $44.11 | 31200 |
| 2025-04-11 | 44.53 | $43.83 | 132100 |
| 2025-04-10 | 44.61 | $43.64 | 210600 |
| 2025-04-09 | 44.71 | $44.28 | 50631 |
| 2025-04-08 | 44.75 | $43.68 | 47810 |
| 2025-04-07 | 44.87 | $43.65 | 140000 |
| 2025-04-04 | 45.00 | $44.27 | 194115 |
| 2025-04-03 | 45.07 | $44.90 | 28400 |
| 2025-04-02 | 45.09 | $45.01 | 14240 |
| 2025-04-01 | 45.10 | $45.01 | 150649 |
| 2025-03-31 | 45.11 | $45.18 | 63206 |
| 2025-03-28 | 45.10 | $45.13 | 53115 |
| 2025-03-27 | 45.10 | $45.10 | 15302 |
| 2025-03-26 | 45.10 | $45.10 | 27300 |
| 2025-03-25 | 45.10 | $45.20 | 61136 |
| 2025-03-24 | 45.09 | $45.16 | 9100 |
| 2025-03-21 | 45.08 | $45.20 | 30401 |
| 2025-03-20 | 45.07 | $45.14 | 16038 |
| 2025-03-19 | 45.06 | $45.22 | 48639 |
| 2025-03-18 | 45.04 | $45.09 | 131000 |
| 2025-03-17 | 45.04 | $45.05 | 28200 |
| 2025-03-14 | 45.03 | $45.00 | 79500 |
| 2025-03-13 | 45.04 | $45.00 | 113500 |
| 2025-03-12 | 45.04 | $45.00 | 137607 |
| 2025-03-11 | 45.05 | $44.99 | 136000 |
| 2025-03-10 | 45.05 | $45.09 | 24918 |
| 2025-03-07 | 45.05 | $45.09 | 13900 |
| 2025-03-06 | 45.04 | $45.06 | 19400 |
| 2025-03-05 | 45.04 | $45.14 | 29627 |
| 2025-03-04 | 45.03 | $45.18 | 46300 |
| 2025-03-03 | 45.01 | $45.23 | 17701 |
| 2025-02-28 | 44.99 | $45.43 | 41300 |
| 2025-02-27 | 44.95 | $45.26 | 24200 |
| 2025-02-26 | 44.91 | $45.30 | 23202 |
| 2025-02-25 | 44.87 | $45.20 | 12900 |
| 2025-02-24 | 44.84 | $45.05 | 23700 |
| 2025-02-21 | 44.81 | $45.03 | 17900 |
| 2025-02-20 | 44.79 | $44.97 | 11800 |
| 2025-02-19 | 44.77 | $44.94 | 17200 |
| 2025-02-18 | 44.76 | $44.91 | 63040 |
| 2025-02-14 | 44.74 | $44.92 | 25800 |
| 2025-02-13 | 44.72 | $44.87 | 17237 |
| 2025-02-12 | 44.70 | $44.69 | 19000 |
| 2025-02-11 | 44.71 | $44.76 | 11600 |
| 2025-02-10 | 44.70 | $44.75 | 33641 |
| 2025-02-07 | 44.69 | $44.74 | 76400 |
| 2025-02-06 | 44.69 | $44.85 | 38200 |
| 2025-02-05 | 44.67 | $44.83 | 16512 |
| 2025-02-04 | 44.66 | $44.68 | 69900 |
| 2025-02-03 | 44.65 | $44.63 | 14123 |
| 2025-01-31 | 44.66 | $44.80 | 16800 |
| 2025-01-30 | 44.64 | $44.83 | 23528 |
| 2025-01-29 | 44.62 | $44.76 | 9742 |
| 2025-01-28 | 44.61 | $44.81 | 8300 |
| 2025-01-27 | 44.59 | $44.81 | 38734 |
| 2025-01-24 | 44.56 | $44.67 | 75015 |
| 2025-01-23 | 44.55 | $44.65 | 73137 |
| 2025-01-22 | 44.54 | $44.62 | 112500 |
| 2025-01-21 | 44.53 | $44.69 | 101300 |
| 2025-01-17 | 44.51 | $44.60 | 23501 |
| 2025-01-16 | 44.51 | $44.54 | 38932 |
| 2025-01-15 | 44.50 | $44.53 | 85438 |
| 2025-01-14 | 44.50 | $44.30 | 51024 |
| 2025-01-13 | 44.52 | $44.30 | 31600 |
| 2025-01-10 | 44.54 | $44.28 | 70900 |
| 2025-01-08 | 44.57 | $44.46 | 61000 |
| 2025-01-07 | 44.58 | $44.35 | 63030 |
| 2025-01-06 | 44.61 | $44.46 | 45000 |
| 2025-01-03 | 44.62 | $44.46 | 12300 |
| 2025-01-02 | 44.64 | $44.42 | 46600 |
| 2024-12-31 | 44.66 | $44.38 | 31500 |
| 2024-12-30 | 44.69 | $44.43 | 35000 |
| 2024-12-27 | 44.72 | $44.37 | 34117 |
| 2024-12-26 | 44.75 | $44.45 | 18700 |
| 2024-12-24 | 44.79 | $44.51 | 21233 |
| 2024-12-23 | 44.82 | $44.37 | 44500 |
| 2024-12-20 | 44.86 | $44.45 | 26500 |
| 2024-12-19 | 44.91 | $44.29 | 35216 |
| 2024-12-18 | 44.97 | $44.31 | 73700 |
| 2024-12-17 | 45.04 | $44.91 | 29400 |
| 2024-12-16 | 45.05 | $44.92 | 15816 |
| 2024-12-13 | 45.07 | $44.91 | 67736 |
| 2024-12-12 | 45.09 | $44.99 | 52700 |
| 2024-12-11 | 45.10 | $45.10 | 23525 |
| 2024-12-10 | 45.10 | $45.16 | 93000 |
| 2024-12-09 | 45.09 | $45.14 | 47600 |
| 2024-12-06 | 45.08 | $45.19 | 21800 |
| 2024-12-05 | 45.07 | $45.10 | 79200 |
| 2024-12-04 | 45.07 | $45.14 | 108900 |
| 2024-12-03 | 45.06 | $45.02 | 20600 |
| 2024-12-02 | 45.07 | $45.04 | 178040 |
| 2024-11-29 | 45.07 | $45.27 | 33100 |
| 2024-11-27 | 45.05 | $45.13 | 23900 |
| 2024-11-26 | 45.04 | $45.07 | 70646 |
| 2024-11-25 | 45.04 | $45.07 | 34400 |
| 2024-11-22 | 45.03 | $44.95 | 225531 |
| 2024-11-21 | 45.04 | $44.91 | 20525 |
| 2024-11-20 | 45.05 | $44.93 | 35448 |
| 2024-11-19 | 45.07 | $44.97 | 7019 |
| 2024-11-18 | 45.08 | $44.90 | 93500 |
| 2024-11-15 | 45.10 | $44.86 | 20100 |
| 2024-11-14 | 45.12 | $44.89 | 69342 |
| 2024-11-13 | 45.15 | $44.91 | 22514 |
| 2024-11-12 | 45.17 | $44.91 | 104418 |
| 2024-11-11 | 45.20 | $45.07 | 99800 |
| 2024-11-08 | 45.21 | $45.11 | 142343 |
| 2024-11-07 | 45.22 | $45.08 | 53534 |
| 2024-11-06 | 45.24 | $44.83 | 189926 |
| 2024-11-05 | 45.28 | $45.09 | 49304 |
| 2024-11-04 | 45.30 | $44.98 | 22200 |
| 2024-11-01 | 45.33 | $44.86 | 170437 |
| 2024-10-31 | 45.38 | $45.13 | 101600 |
| 2024-10-30 | 45.41 | $45.22 | 43930 |
| 2024-10-29 | 45.43 | $45.28 | 10900 |
| 2024-10-28 | 45.44 | $45.24 | 27432 |
| 2024-10-25 | 45.46 | $45.26 | 25600 |
| 2024-10-24 | 45.49 | $45.24 | 24809 |
| 2024-10-23 | 45.51 | $45.22 | 31135 |
| 2024-10-22 | 45.54 | $45.30 | 24208 |
| 2024-10-21 | 45.57 | $45.36 | 14800 |
| 2024-10-18 | 45.59 | $45.57 | 34315 |
| 2024-10-17 | 45.59 | $45.55 | 25200 |
| 2024-10-16 | 45.60 | $45.62 | 16000 |
| 2024-10-15 | 45.60 | $45.54 | 159600 |
| 2024-10-14 | 45.60 | $45.50 | 15100 |
| 2024-10-11 | 45.61 | $45.44 | 14000 |
| 2024-10-10 | 45.63 | $45.44 | 63932 |
| 2024-10-09 | 45.65 | $45.45 | 49600 |
| 2024-10-08 | 45.67 | $45.50 | 35210 |
| 2024-10-07 | 45.69 | $45.45 | 40521 |
| 2024-10-04 | 45.71 | $45.56 | 144012 |
| 2024-10-03 | 45.73 | $45.68 | 30723 |
| 2024-10-02 | 45.73 | $45.77 | 18300 |
| 2024-10-01 | 45.73 | $45.83 | 88700 |
| 2024-09-30 | 45.72 | $46.00 | 44815 |
| 2024-09-27 | 45.69 | $46.02 | 204700 |
| 2024-09-26 | 45.66 | $45.86 | 79200 |
| 2024-09-25 | 45.64 | $45.77 | 195000 |
| 2024-09-24 | 45.62 | $45.90 | 98734 |
| 2024-09-23 | 45.59 | $45.82 | 126307 |
| 2024-09-20 | 45.57 | $45.85 | 24100 |
| 2024-09-19 | 45.54 | $45.81 | 53700 |
| 2024-09-18 | 45.51 | $45.73 | 46200 |
| 2024-09-17 | 45.49 | $45.82 | 40400 |
| 2024-09-16 | 45.45 | $45.88 | 39600 |
| 2024-09-13 | 45.41 | $45.72 | 88744 |
| 2024-09-12 | 45.37 | $45.60 | 138643 |
| 2024-09-11 | 45.35 | $45.53 | 18900 |
| 2024-09-10 | 45.33 | $45.52 | 28903 |
| 2024-09-09 | 45.31 | $45.49 | 38049 |
| 2024-09-06 | 45.29 | $45.38 | 36331 |
| 2024-09-05 | 45.28 | $45.40 | 18400 |
| 2024-09-04 | 45.27 | $45.33 | 17400 |
| 2024-09-03 | 45.26 | $45.32 | 379700 |
| 2024-08-30 | 45.26 | $45.52 | 26200 |
| 2024-08-29 | 45.23 | $45.51 | 55300 |
| 2024-08-28 | 45.20 | $45.51 | 49100 |
| 2024-08-27 | 45.17 | $45.56 | 85309 |
| 2024-08-26 | 45.13 | $45.56 | 67400 |
| 2024-08-23 | 45.08 | $45.45 | 58808 |
| 2024-08-22 | 45.04 | $45.34 | 26700 |
| 2024-08-21 | 45.01 | $45.44 | 75134 |
| 2024-08-20 | 44.96 | $45.33 | 67813 |
| 2024-08-19 | 44.92 | $45.37 | 11605 |
| 2024-08-16 | 44.88 | $45.37 | 23617 |
| 2024-08-15 | 44.83 | $45.15 | 35003 |
| 2024-08-14 | 44.79 | $45.16 | 25415 |
| 2024-08-13 | 44.75 | $45.07 | 25300 |
| 2024-08-12 | 44.72 | $44.93 | 10731 |
| 2024-08-09 | 44.70 | $44.87 | 33200 |
| 2024-08-08 | 44.68 | $44.82 | 88112 |
| 2024-08-07 | 44.67 | $44.53 | 73600 |
| 2024-08-06 | 44.68 | $44.66 | 57914 |
| 2024-08-05 | 44.68 | $44.77 | 26515 |
| 2024-08-02 | 44.67 | $45.03 | 54200 |
| 2024-08-01 | 44.63 | $44.80 | 30441 |
| 2024-07-31 | 44.62 | $44.93 | 59100 |
| 2024-07-30 | 44.58 | $44.79 | 68214 |
| 2024-07-29 | 44.56 | $44.73 | 19710 |
| 2024-07-26 | 44.54 | $44.70 | 17711 |
| 2024-07-25 | 44.53 | $44.55 | 28400 |
| 2024-07-24 | 44.53 | $44.52 | 21000 |
| 2024-07-23 | 44.53 | $44.52 | 69347 |
| 2024-07-22 | 44.53 | $44.62 | 139024 |
| 2024-07-19 | 44.52 | $44.61 | 28812 |
| 2024-07-18 | 44.51 | $44.70 | 33700 |
| 2024-07-17 | 44.49 | $44.75 | 75114 |
| 2024-07-16 | 44.46 | $44.75 | 12500 |
| 2024-07-15 | 44.43 | $44.64 | 54400 |
| 2024-07-12 | 44.41 | $44.71 | 32617 |
| 2024-07-11 | 44.37 | $44.61 | 65104 |
| 2024-07-10 | 44.35 | $44.48 | 176400 |
| 2024-07-09 | 44.34 | $44.40 | 100100 |
| 2024-07-08 | 44.33 | $44.47 | 55300 |
| 2024-07-05 | 44.31 | $44.45 | 45925 |
| 2024-07-03 | 44.30 | $44.30 | 8725 |
| 2024-07-02 | 44.30 | $44.15 | 18541 |
| 2024-07-01 | 44.32 | $43.98 | 105300 |
| 2024-06-28 | 44.35 | $44.30 | 37141 |
| 2024-06-27 | 44.36 | $44.44 | 74814 |
| 2024-06-26 | 44.35 | $44.38 | 16200 |
| 2024-06-25 | 44.34 | $44.53 | 47134 |
| 2024-06-24 | 44.33 | $44.42 | 58600 |
| 2024-06-21 | 44.32 | $44.44 | 13208 |
| 2024-06-20 | 44.30 | $44.45 | 41200 |
| 2024-06-18 | 44.29 | $44.51 | 94000 |
| 2024-06-17 | 44.26 | $44.38 | 9247 |
| 2024-06-14 | 44.25 | $44.44 | 24000 |
| 2024-06-13 | 44.23 | $44.42 | 39000 |
| 2024-06-12 | 44.21 | $44.35 | 34900 |
| 2024-06-11 | 44.20 | $44.30 | 25005 |
| 2024-06-10 | 44.19 | $44.23 | 27105 |
| 2024-06-07 | 44.18 | $44.20 | 22335 |
| 2024-06-06 | 44.18 | $44.38 | 33216 |
| 2024-06-05 | 44.16 | $44.39 | 23111 |
| 2024-06-04 | 44.13 | $44.34 | 19208 |
| 2024-06-03 | 44.11 | $44.22 | 43100 |
| 2024-05-31 | 44.10 | $44.34 | 183717 |
| 2024-05-30 | 44.07 | $44.10 | 14138 |
| 2024-05-29 | 44.07 | $44.01 | 18401 |
| 2024-05-28 | 44.08 | $44.08 | 47446 |
| 2024-05-24 | 44.08 | $44.22 | 32526 |
| 2024-05-23 | 44.06 | $44.12 | 17420 |
| 2024-05-22 | 44.06 | $44.22 | 16700 |
| 2024-05-21 | 44.04 | $44.25 | 18700 |
| 2024-05-20 | 44.02 | $44.21 | 109300 |
| 2024-05-17 | 44.00 | $44.18 | 31500 |
| 2024-05-16 | 43.98 | $44.23 | 50607 |
| 2024-05-15 | 43.95 | $44.31 | 10735 |
| 2024-05-14 | 43.91 | $44.12 | 36300 |
| 2024-05-13 | 43.89 | $43.98 | 11100 |
| 2024-05-10 | 43.88 | $43.96 | 15001 |
| 2024-05-09 | 43.88 | $44.04 | 19700 |
| 2024-05-08 | 43.86 | $43.96 | 73133 |
| 2024-05-07 | 43.85 | $44.00 | 24900 |
| 2024-05-06 | 43.83 | $43.97 | 11241 |
| 2024-05-03 | 43.82 | $43.87 | 63500 |
| 2024-05-02 | 43.81 | $43.74 | 25600 |
| 2024-05-01 | 43.82 | $43.56 | 14300 |
| 2024-04-30 | 43.85 | $43.64 | 13400 |
| 2024-04-29 | 43.87 | $43.80 | 22647 |
| 2024-04-26 | 43.87 | $43.73 | 18800 |
| 2024-04-25 | 43.89 | $43.64 | 45212 |
| 2024-04-24 | 43.92 | $43.68 | 46808 |
| 2024-04-23 | 43.94 | $43.83 | 10800 |
| 2024-04-22 | 43.95 | $43.75 | 21000 |
| 2024-04-19 | 43.97 | $43.66 | 26328 |
| 2024-04-18 | 44.01 | $43.68 | 12100 |
| 2024-04-17 | 44.04 | $43.74 | 30226 |
| 2024-04-16 | 44.07 | $43.65 | 41700 |
| 2024-04-15 | 44.12 | $43.66 | 113300 |
| 2024-04-12 | 44.17 | $43.89 | 12600 |
| 2024-04-11 | 44.19 | $43.89 | 24424 |
| 2024-04-10 | 44.23 | $43.89 | 55200 |
| 2024-04-09 | 44.26 | $44.28 | 107500 |
| 2024-04-08 | 44.26 | $44.14 | 64615 |
| 2024-04-05 | 44.27 | $44.15 | 44323 |
| 2024-04-04 | 44.29 | $44.21 | 43000 |
| 2024-04-03 | 44.29 | $44.18 | 82900 |
| 2024-04-02 | 44.31 | $44.16 | 36032 |
| 2024-04-01 | 44.32 | $44.20 | 47238 |
| 2024-03-28 | 44.33 | $44.48 | 30407 |
| 2024-03-27 | 44.32 | $44.55 | 35112 |
| 2024-03-26 | 44.29 | $44.44 | 32700 |
| 2024-03-25 | 44.28 | $44.47 | 63100 |
| 2024-03-22 | 44.26 | $44.44 | 47500 |
| 2024-03-21 | 44.24 | $44.40 | 52800 |
| 2024-03-20 | 44.22 | $44.35 | 42500 |
| 2024-03-19 | 44.21 | $44.24 | 224313 |
| 2024-03-18 | 44.21 | $44.20 | 35600 |
| 2024-03-15 | 44.21 | $44.20 | 21949 |
| 2024-03-14 | 44.21 | $44.21 | 55800 |
| 2024-03-13 | 44.21 | $44.28 | 36800 |
| 2024-03-12 | 44.20 | $44.30 | 372029 |
| 2024-03-11 | 44.19 | $44.36 | 48600 |
| 2024-03-08 | 44.17 | $44.33 | 184700 |
| 2024-03-07 | 44.15 | $44.35 | 41200 |
| 2024-03-06 | 44.13 | $44.24 | 54811 |
| 2024-03-05 | 44.12 | $44.20 | 16500 |
| 2024-03-04 | 44.11 | $44.12 | 20100 |
| 2024-03-01 | 44.11 | $44.22 | 16600 |
| 2024-02-29 | 44.10 | $44.22 | 16600 |
| 2024-02-28 | 44.09 | $44.16 | 23200 |
| 2024-02-27 | 44.08 | $44.11 | 87700 |
| 2024-02-26 | 44.08 | $44.19 | 25400 |
| 2024-02-23 | 44.06 | $44.26 | 38746 |
| 2024-02-22 | 44.04 | $44.16 | 27100 |
| 2024-02-21 | 44.03 | $44.07 | 17300 |
| 2024-02-20 | 44.03 | $44.11 | 33540 |
| 2024-02-16 | 44.02 | $44.04 | 60618 |
| 2024-02-15 | 44.02 | $44.16 | 19625 |
| 2024-02-14 | 44.00 | $43.98 | 20500 |
| 2024-02-13 | 44.00 | $43.78 | 132611 |
| 2024-02-12 | 44.03 | $44.11 | 8617 |
| 2024-02-09 | 44.02 | $44.11 | 19200 |
| 2024-02-08 | 44.01 | $44.11 | 59900 |
| 2024-02-07 | 44.00 | $44.10 | 83100 |
| 2024-02-06 | 43.99 | $44.08 | 38538 |
| 2024-02-05 | 43.98 | $43.87 | 23420 |
| 2024-02-02 | 43.99 | $43.99 | 13347 |
| 2024-02-01 | 43.99 | $44.25 | 80307 |
| 2024-01-31 | 43.96 | $44.13 | 49947 |
| 2024-01-30 | 43.95 | $44.12 | 58500 |
| 2024-01-29 | 43.93 | $44.09 | 22404 |
| 2024-01-26 | 43.91 | $44.02 | 191000 |
| 2024-01-25 | 43.90 | $44.10 | 13441 |
| 2024-01-24 | 43.88 | $43.90 | 30204 |
| 2024-01-23 | 43.87 | $43.92 | 21900 |
| 2024-01-22 | 43.87 | $44.01 | 30400 |
| 2024-01-19 | 43.86 | $43.88 | 64413 |
| 2024-01-18 | 43.85 | $43.87 | 48700 |
| 2024-01-17 | 43.85 | $43.90 | 10812 |
| 2024-01-16 | 43.85 | $43.91 | 79448 |
| 2024-01-12 | 43.84 | $44.13 | 24046 |
| 2024-01-11 | 43.81 | $44.12 | 27712 |
| 2024-01-10 | 43.78 | $43.94 | 6505 |
| 2024-01-09 | 43.76 | $43.83 | 11605 |
| 2024-01-08 | 43.75 | $43.91 | 7000 |
| 2024-01-05 | 43.73 | $43.76 | 12339 |
| 2024-01-04 | 43.73 | $43.92 | 30126 |
| 2024-01-03 | 43.71 | $43.99 | 26100 |
| 2024-01-02 | 43.68 | $43.99 | 64718 |
| 2023-12-29 | 43.65 | $44.13 | 18300 |
| 2023-12-28 | 43.60 | $44.16 | 64900 |
| 2023-12-27 | 43.54 | $44.25 | 10700 |
| 2023-12-26 | 43.46 | $44.07 | 29700 |
| 2023-12-22 | 43.40 | $43.98 | 43700 |
| 2023-12-21 | 43.34 | $43.95 | 17447 |
| 2023-12-20 | 43.28 | $43.88 | 48300 |
| 2023-12-19 | 43.21 | $43.85 | 51709 |
| 2023-12-18 | 43.15 | $43.72 | 43234 |
| 2023-12-15 | 43.08 | $43.73 | 41500 |
| 2023-12-14 | 43.02 | $43.73 | 18923 |
| 2023-12-13 | 42.94 | $43.66 | 20300 |
| 2023-12-12 | 42.87 | $43.24 | 28642 |
| 2023-12-11 | 42.83 | $43.19 | 14300 |
| 2023-12-08 | 42.79 | $43.19 | 16830 |
| 2023-12-07 | 42.75 | $43.25 | 26711 |
| 2023-12-06 | 42.69 | $43.24 | 10800 |
| 2023-12-05 | 42.64 | $43.08 | 39800 |
| 2023-12-04 | 42.59 | $42.95 | 55127 |
| 2023-12-01 | 42.55 | $43.20 | 61500 |
| 2023-11-30 | 42.48 | $42.97 | 49000 |
| 2023-11-29 | 42.43 | $43.16 | 56100 |
| 2023-11-28 | 42.35 | $43.03 | 33100 |
| 2023-11-27 | 42.28 | $42.82 | 25600 |
| 2023-11-24 | 42.23 | $42.69 | 17200 |
| 2023-11-22 | 42.18 | $42.69 | 42108 |
| 2023-11-21 | 42.12 | $42.61 | 28747 |
| 2023-11-20 | 42.07 | $42.56 | 50100 |
| 2023-11-17 | 42.02 | $42.47 | 58934 |
| 2023-11-16 | 41.97 | $42.45 | 60500 |
| 2023-11-15 | 41.92 | $42.31 | 27200 |
| 2023-11-14 | 41.88 | $42.30 | 81100 |
| 2023-11-13 | 41.84 | $41.96 | 9700 |
| 2023-11-10 | 41.83 | $41.98 | 24700 |
| 2023-11-09 | 41.81 | $41.91 | 45000 |
| 2023-11-08 | 41.80 | $42.04 | 301900 |
| 2023-11-07 | 41.77 | $42.01 | 19400 |
| 2023-11-06 | 41.75 | $41.87 | 39100 |
| 2023-11-03 | 41.74 | $41.97 | 62039 |
| 2023-11-02 | 41.71 | $41.81 | 21400 |
| 2023-11-01 | 41.70 | $41.65 | 58800 |
| 2023-10-31 | 41.71 | $41.49 | 11323 |
| 2023-10-30 | 41.73 | $41.55 | 27322 |
| 2023-10-27 | 41.75 | $41.61 | 22900 |
| 2023-10-26 | 41.76 | $41.56 | 10900 |
| 2023-10-25 | 41.78 | $41.58 | 31042 |
| 2023-10-24 | 41.81 | $41.64 | 373300 |
| 2023-10-23 | 41.82 | $41.52 | 5608 |
| 2023-10-20 | 41.86 | $41.44 | 9300 |
| 2023-10-19 | 41.90 | $41.34 | 12200 |
| 2023-10-18 | 41.96 | $41.44 | 27824 |
| 2023-10-17 | 42.01 | $41.60 | 17400 |
| 2023-10-16 | 42.06 | $41.79 | 9105 |
| 2023-10-13 | 42.08 | $41.81 | 34500 |
| 2023-10-12 | 42.11 | $41.76 | 13500 |
| 2023-10-11 | 42.15 | $41.97 | 36022 |
| 2023-10-10 | 42.17 | $41.97 | 18400 |
| 2023-10-09 | 42.19 | $41.85 | 20141 |
| 2023-10-06 | 42.23 | $41.70 | 81010 |
| 2023-10-05 | 42.28 | $41.79 | 11903 |
| 2023-10-04 | 42.33 | $41.76 | 16200 |
| 2023-10-03 | 42.39 | $41.72 | 20000 |
| 2023-10-02 | 42.46 | $41.91 | 19400 |
| 2023-09-29 | 42.52 | $42.29 | 17645 |
| 2023-09-28 | 42.55 | $42.28 | 23300 |
| 2023-09-27 | 42.57 | $42.27 | 24229 |
| 2023-09-26 | 42.61 | $42.27 | 19800 |
| 2023-09-25 | 42.64 | $42.38 | 9800 |
| 2023-09-22 | 42.67 | $42.53 | 22430 |
| 2023-09-21 | 42.68 | $42.37 | 7642 |
| 2023-09-20 | 42.72 | $42.59 | 55400 |
| 2023-09-19 | 42.73 | $42.66 | 8900 |
| 2023-09-18 | 42.74 | $42.67 | 18207 |
| 2023-09-15 | 42.75 | $42.69 | 39201 |
| 2023-09-14 | 42.75 | $42.70 | 13700 |
| 2023-09-13 | 42.76 | $42.75 | 27843 |
| 2023-09-12 | 42.76 | $42.64 | 9200 |
| 2023-09-11 | 42.77 | $42.65 | 15216 |
| 2023-09-08 | 42.78 | $42.69 | 12144 |
| 2023-09-07 | 42.79 | $42.73 | 11837 |
| 2023-09-06 | 42.80 | $42.57 | 77800 |
| 2023-09-05 | 42.82 | $42.58 | 26400 |
| 2023-09-01 | 42.85 | $42.74 | 17900 |
| 2023-08-31 | 42.86 | $42.93 | 30000 |
| 2023-08-30 | 42.85 | $42.84 | 50636 |
| 2023-08-29 | 42.85 | $42.98 | 18923 |
| 2023-08-28 | 42.84 | $42.74 | 53600 |
| 2023-08-25 | 42.85 | $42.60 | 112839 |
| 2023-08-24 | 42.88 | $42.62 | 16100 |
| 2023-08-23 | 42.90 | $42.75 | 139500 |
| 2023-08-22 | 42.92 | $42.47 | 40819 |
| 2023-08-21 | 42.97 | $42.43 | 47000 |
| 2023-08-18 | 43.02 | $42.67 | 56022 |
| 2023-08-17 | 43.06 | $42.61 | 58438 |
| 2023-08-16 | 43.11 | $42.73 | 14325 |
| 2023-08-15 | 43.15 | $42.83 | 8501 |
| 2023-08-14 | 43.18 | $42.92 | 22400 |
| 2023-08-11 | 43.21 | $43.00 | 22200 |
| 2023-08-10 | 43.23 | $43.09 | 99000 |
| 2023-08-09 | 43.24 | $43.22 | 16317 |
| 2023-08-08 | 43.25 | $43.21 | 68600 |
| 2023-08-07 | 43.25 | $43.15 | 16607 |
| 2023-08-04 | 43.26 | $43.15 | 139810 |
| 2023-08-03 | 43.27 | $42.86 | 62400 |
| 2023-08-02 | 43.32 | $43.09 | 41308 |
| 2023-08-01 | 43.34 | $43.17 | 73747 |
| 2023-07-31 | 43.36 | $43.55 | 53000 |
| 2023-07-28 | 43.34 | $43.47 | 21714 |
| 2023-07-27 | 43.33 | $43.30 | 43103 |
| 2023-07-26 | 43.33 | $43.50 | 70034 |
| 2023-07-25 | 43.31 | $43.30 | 413400 |
| 2023-07-24 | 43.31 | $43.41 | 14649 |
| 2023-07-21 | 43.30 | $43.43 | 9026 |
| 2023-07-20 | 43.29 | $43.34 | 8800 |
| 2023-07-19 | 43.28 | $43.44 | 38245 |
| 2023-07-18 | 43.26 | $43.48 | 22440 |
| 2023-07-17 | 43.24 | $43.35 | 78231 |
| 2023-07-14 | 43.23 | $43.29 | 14200 |
| 2023-07-13 | 43.22 | $43.51 | 34202 |
| 2023-07-12 | 43.19 | $43.25 | 33300 |
| 2023-07-11 | 43.19 | $43.02 | 16616 |
| 2023-07-10 | 43.21 | $43.03 | 154725 |
| 2023-07-07 | 43.22 | $42.84 | 8345 |
| 2023-07-06 | 43.26 | $42.80 | 22200 |
| 2023-07-05 | 43.31 | $43.08 | 126800 |
| 2023-07-03 | 43.34 | $43.24 | 15609 |
| 2023-06-30 | 43.35 | $43.37 | 15400 |
| 2023-06-29 | 43.35 | $43.25 | 115224 |
| 2023-06-28 | 43.36 | $43.46 | 25400 |
| 2023-06-27 | 43.34 | $43.42 | 257300 |
| 2023-06-26 | 43.34 | $43.54 | 111200 |
| 2023-06-23 | 43.32 | $43.33 | 50000 |
| 2023-06-22 | 43.31 | $43.43 | 23608 |
| 2023-06-21 | 43.30 | $43.46 | 31141 |
| 2023-06-20 | 43.28 | $43.54 | 56500 |
| 2023-06-16 | 43.26 | $43.44 | 147031 |
| 2023-06-15 | 43.24 | $43.55 | 37700 |
| 2023-06-14 | 43.21 | $43.35 | 17713 |
| 2023-06-13 | 43.19 | $43.27 | 21914 |
| 2023-06-12 | 43.18 | $43.32 | 20249 |
| 2023-06-09 | 43.17 | $43.09 | 32221 |
| 2023-06-08 | 43.18 | $43.24 | 104200 |
| 2023-06-07 | 43.17 | $43.05 | 15836 |
| 2023-06-06 | 43.18 | $43.22 | 58918 |
| 2023-06-05 | 43.18 | $43.13 | 39318 |
| 2023-06-02 | 43.18 | $43.06 | 25521 |
| 2023-06-01 | 43.19 | $43.18 | 21233 |
| 2023-05-31 | 43.20 | $43.15 | 32015 |
| 2023-05-30 | 43.20 | $43.16 | 53631 |
| 2023-05-26 | 43.21 | $42.91 | 22046 |
| 2023-05-25 | 43.24 | $42.76 | 11002 |
| 2023-05-24 | 43.29 | $43.04 | 172000 |
| 2023-05-23 | 43.31 | $43.10 | 539400 |
| 2023-05-22 | 43.34 | $43.07 | 126923 |
| 2023-05-19 | 43.36 | $43.10 | 299725 |
| 2023-05-18 | 43.39 | $43.08 | 102502 |
| 2023-05-17 | 43.42 | $43.24 | 120738 |
| 2023-05-16 | 43.44 | $43.23 | 42845 |
| 2023-05-15 | 43.47 | $43.37 | 28000 |
| 2023-05-12 | 43.48 | $43.27 | 16900 |
| 2023-05-11 | 43.50 | $43.56 | 13339 |
| 2023-05-10 | 43.49 | $43.60 | 97100 |
| 2023-05-09 | 43.48 | $43.36 | 37600 |
| 2023-05-08 | 43.49 | $43.39 | 33400 |
| 2023-05-05 | 43.50 | $43.48 | 100845 |
| 2023-05-04 | 43.51 | $43.46 | 32616 |
| 2023-05-03 | 43.51 | $43.63 | 66313 |
| 2023-05-02 | 43.50 | $43.43 | 27902 |
| 2023-05-01 | 43.50 | $43.20 | 176421 |
| 2023-04-28 | 43.54 | $43.77 | 14500 |
| 2023-04-27 | 43.51 | $43.43 | 38500 |
| 2023-04-26 | 43.52 | $43.54 | 12000 |
| 2023-04-25 | 43.52 | $43.58 | 13400 |
| 2023-04-24 | 43.51 | $43.52 | 11800 |
| 2023-04-21 | 43.51 | $43.43 | 98700 |
| 2023-04-20 | 43.52 | $43.63 | 99448 |
| 2023-04-19 | 43.51 | $43.56 | 217000 |
| 2023-04-18 | 43.50 | $43.60 | 21800 |
| 2023-04-17 | 43.49 | $43.56 | 22812 |
| 2023-04-14 | 43.48 | $43.73 | 52019 |
| 2023-04-13 | 43.46 | $43.81 | 35749 |
| 2023-04-12 | 43.42 | $43.67 | 8215 |
| 2023-04-11 | 43.40 | $43.59 | 24100 |
| 2023-04-10 | 43.37 | $43.48 | 10100 |
| 2023-04-06 | 43.36 | $43.67 | 25107 |
| 2023-04-05 | 43.33 | $43.64 | 31600 |
| 2023-04-04 | 43.30 | $43.60 | 36300 |
| 2023-04-03 | 43.27 | $43.52 | 35200 |
| 2023-03-31 | 43.24 | $43.56 | 23402 |
| 2023-03-30 | 43.21 | $43.38 | 42400 |
| 2023-03-29 | 43.19 | $43.11 | 193102 |
| 2023-03-28 | 43.20 | $43.10 | 171006 |
| 2023-03-27 | 43.21 | $43.12 | 14900 |
| 2023-03-24 | 43.22 | $43.30 | 8600 |
| 2023-03-23 | 43.21 | $43.41 | 55200 |
| 2023-03-22 | 43.19 | $43.33 | 57313 |
| 2023-03-21 | 43.17 | $43.04 | 51400 |
| 2023-03-20 | 43.19 | $42.81 | 49115 |
| 2023-03-17 | 43.22 | $43.01 | 17425 |
| 2023-03-16 | 43.25 | $43.14 | 30432 |
| 2023-03-15 | 43.26 | $43.17 | 78100 |
| 2023-03-14 | 43.27 | $43.16 | 20700 |
| 2023-03-13 | 43.28 | $43.18 | 35400 |
| 2023-03-10 | 43.29 | $43.29 | 22900 |
| 2023-03-09 | 43.29 | $43.02 | 19743 |
| 2023-03-08 | 43.32 | $43.03 | 39646 |
| 2023-03-07 | 43.35 | $43.23 | 512800 |
| 2023-03-06 | 43.36 | $43.11 | 16800 |
| 2023-03-03 | 43.39 | $43.21 | 298100 |
| 2023-03-02 | 43.41 | $42.86 | 10311 |
| 2023-03-01 | 43.46 | $42.86 | 50133 |
| 2023-02-28 | 43.53 | $43.17 | 78800 |
| 2023-02-27 | 43.56 | $43.30 | 57732 |
| 2023-02-24 | 43.59 | $43.16 | 36624 |
| 2023-02-23 | 43.64 | $43.32 | 85100 |
| 2023-02-22 | 43.67 | $43.01 | 43700 |
| 2023-02-21 | 43.74 | $43.06 | 61617 |
| 2023-02-17 | 43.81 | $43.46 | 14141 |
| 2023-02-16 | 43.85 | $43.49 | 130419 |
| 2023-02-15 | 43.89 | $43.51 | 36700 |
| 2023-02-14 | 43.93 | $43.71 | 32510 |
| 2023-02-13 | 43.95 | $43.73 | 24924 |
| 2023-02-10 | 43.97 | $43.66 | 58905 |
| 2023-02-09 | 44.01 | $43.91 | 67900 |
| 2023-02-08 | 44.02 | $43.97 | 40616 |
| 2023-02-07 | 44.02 | $43.93 | 66236 |
| 2023-02-06 | 44.03 | $43.95 | 22804 |
| 2023-02-03 | 44.04 | $44.38 | 227200 |
| 2023-02-02 | 44.00 | $44.55 | 62800 |
| 2023-02-01 | 43.94 | $44.55 | 82639 |
| 2023-01-31 | 43.88 | $44.29 | 57834 |
| 2023-01-30 | 43.84 | $44.10 | 61338 |
| 2023-01-27 | 43.81 | $44.29 | 30828 |
| 2023-01-26 | 43.76 | $44.25 | 18028 |
| 2023-01-25 | 43.71 | $44.30 | 63500 |
| 2023-01-24 | 43.64 | $44.25 | 18800 |
| 2023-01-23 | 43.58 | $44.05 | 16721 |
| 2023-01-20 | 43.53 | $44.08 | 49600 |
| 2023-01-19 | 43.47 | $44.12 | 49900 |
| 2023-01-18 | 43.41 | $44.04 | 246300 |
| 2023-01-17 | 43.34 | $44.13 | 80100 |
| 2023-01-13 | 43.26 | $43.95 | 31917 |
| 2023-01-12 | 43.18 | $43.91 | 21218 |
| 2023-01-11 | 43.11 | $43.79 | 12800 |
| 2023-01-10 | 43.03 | $43.64 | 238249 |
| 2023-01-09 | 42.97 | $43.66 | 147602 |
| 2023-01-06 | 42.90 | $43.55 | 30818 |
| 2023-01-05 | 42.83 | $42.99 | 99139 |
| 2023-01-04 | 42.81 | $43.25 | 47200 |
| 2023-01-03 | 42.77 | $42.80 | 14100 |
| 2022-12-30 | 42.76 | $42.76 | 10115 |
| 2022-12-29 | 42.76 | $42.88 | 24249 |
| 2022-12-28 | 42.75 | $42.53 | 28110 |
| 2022-12-27 | 42.77 | $42.76 | 19400 |
| 2022-12-23 | 42.78 | $42.85 | 24400 |
| 2022-12-22 | 42.77 | $42.83 | 21500 |
| 2022-12-21 | 42.76 | $43.04 | 29500 |
| 2022-12-20 | 42.73 | $42.86 | 54528 |
| 2022-12-19 | 42.72 | $42.88 | 42326 |
| 2022-12-16 | 42.70 | $42.96 | 31000 |
| 2022-12-15 | 42.68 | $43.02 | 12027 |
| 2022-12-14 | 42.64 | $43.44 | 31530 |
| 2022-12-13 | 42.56 | $43.42 | 32300 |
| 2022-12-12 | 42.46 | $43.11 | 25400 |
| 2022-12-09 | 42.40 | $42.93 | 214513 |
| 2022-12-08 | 42.34 | $43.11 | 22237 |
| 2022-12-07 | 42.26 | $43.19 | 49727 |
| 2022-12-06 | 42.16 | $42.90 | 120100 |
| 2022-12-05 | 42.08 | $42.90 | 35500 |
| 2022-12-02 | 42.00 | $43.18 | 14744 |
| 2022-12-01 | 41.87 | $43.24 | 35300 |
| 2022-11-30 | 41.73 | $42.85 | 34234 |
| 2022-11-29 | 41.61 | $42.65 | 114834 |
| 2022-11-28 | 41.50 | $42.37 | 146500 |
| 2022-11-25 | 41.41 | $42.22 | 36100 |
| 2022-11-23 | 41.32 | $42.12 | 32400 |
| 2022-11-22 | 41.24 | $41.92 | 97724 |
| 2022-11-21 | 41.17 | $41.77 | 139400 |
| 2022-11-18 | 41.11 | $41.75 | 16040 |
| 2022-11-17 | 41.04 | $41.79 | 115717 |
| 2022-11-16 | 40.96 | $41.79 | 68448 |
| 2022-11-15 | 40.87 | $41.75 | 19422 |
| 2022-11-14 | 40.78 | $41.40 | 92100 |
| 2022-11-11 | 40.71 | $41.42 | 25900 |
| 2022-11-10 | 40.64 | $41.39 | 65000 |
| 2022-11-09 | 40.56 | $40.36 | 27000 |
| 2022-11-08 | 40.58 | $40.51 | 9642 |
| 2022-11-07 | 40.59 | $40.42 | 12722 |
| 2022-11-04 | 40.60 | $40.55 | 15742 |
| 2022-11-03 | 40.61 | $40.24 | 27800 |
| 2022-11-02 | 40.65 | $40.11 | 49500 |
| 2022-11-01 | 40.71 | $40.38 | 12200 |
| 2022-10-31 | 40.74 | $40.13 | 20700 |
| 2022-10-28 | 40.81 | $40.51 | 47300 |
| 2022-10-27 | 40.84 | $40.41 | 44810 |
| 2022-10-26 | 40.88 | $40.30 | 52100 |
| 2022-10-25 | 40.94 | $40.39 | 17349 |
| 2022-10-24 | 41.00 | $40.20 | 29537 |
| 2022-10-21 | 41.08 | $40.18 | 73600 |
| 2022-10-20 | 41.18 | $40.15 | 11800 |
| 2022-10-19 | 41.29 | $40.38 | 19935 |
| 2022-10-18 | 41.38 | $40.75 | 17600 |
| 2022-10-17 | 41.45 | $40.63 | 24115 |
| 2022-10-14 | 41.54 | $40.54 | 42000 |
| 2022-10-13 | 41.64 | $40.70 | 11400 |
| 2022-10-12 | 41.74 | $40.95 | 15500 |
| 2022-10-11 | 41.82 | $40.93 | 18807 |
| 2022-10-10 | 41.92 | $41.08 | 24012 |
| 2022-10-07 | 42.01 | $41.15 | 136000 |
| 2022-10-06 | 42.10 | $41.30 | 125827 |
| 2022-10-05 | 42.18 | $41.62 | 20014 |
| 2022-10-04 | 42.24 | $42.01 | 110026 |
| 2022-10-03 | 42.26 | $41.57 | 26727 |
| 2022-09-30 | 42.34 | $41.32 | 18519 |
| 2022-09-29 | 42.44 | $41.48 | 15900 |
| 2022-09-28 | 42.55 | $41.70 | 60443 |
| 2022-09-27 | 42.63 | $41.35 | 88718 |
| 2022-09-26 | 42.77 | $41.64 | 79342 |
| 2022-09-23 | 42.89 | $42.08 | 38111 |
| 2022-09-22 | 42.97 | $42.23 | 49200 |
| 2022-09-21 | 43.05 | $42.48 | 162630 |
| 2022-09-20 | 43.11 | $42.61 | 180434 |
| 2022-09-19 | 43.16 | $42.79 | 9600 |
| 2022-09-16 | 43.20 | $42.85 | 30144 |
| 2022-09-15 | 43.24 | $42.75 | 35400 |
| 2022-09-14 | 43.29 | $42.83 | 69139 |
| 2022-09-13 | 43.34 | $42.94 | 77541 |
| 2022-09-12 | 43.38 | $43.22 | 43100 |
| 2022-09-09 | 43.40 | $43.25 | 13700 |
| 2022-09-08 | 43.42 | $43.13 | 22545 |
| 2022-09-07 | 43.45 | $43.22 | 75923 |
| 2022-09-06 | 43.47 | $42.92 | 15200 |
| 2022-09-02 | 43.53 | $43.22 | 20600 |
| 2022-09-01 | 43.56 | $43.06 | 23700 |
| 2022-08-31 | 43.61 | $43.43 | 4146 |
| 2022-08-30 | 43.63 | $43.52 | 9400 |
| 2022-08-29 | 43.65 | $43.63 | 72630 |
| 2022-08-26 | 43.65 | $43.63 | 17908 |
| 2022-08-25 | 43.65 | $44.01 | 14200 |
| 2022-08-24 | 43.61 | $43.71 | 39008 |
| 2022-08-23 | 43.60 | $43.82 | 85049 |
| 2022-08-22 | 43.58 | $43.50 | 42800 |
| 2022-08-19 | 43.59 | $43.61 | 21500 |
| 2022-08-18 | 43.58 | $43.89 | 19033 |
| 2022-08-17 | 43.55 | $44.05 | 28240 |
| 2022-08-16 | 43.50 | $44.14 | 27437 |
| 2022-08-15 | 43.43 | $44.21 | 22000 |
| 2022-08-12 | 43.35 | $44.23 | 120823 |
| 2022-08-11 | 43.26 | $43.97 | 305741 |
| 2022-08-10 | 43.18 | $43.83 | 36429 |
| 2022-08-09 | 43.11 | $43.40 | 33200 |
| 2022-08-08 | 43.08 | $43.74 | 19039 |
| 2022-08-05 | 43.01 | $43.39 | 54800 |
| 2022-08-04 | 42.97 | $43.72 | 73100 |
| 2022-08-03 | 42.89 | $43.66 | 26812 |
| 2022-08-02 | 42.81 | $43.24 | 19709 |
| 2022-08-01 | 42.77 | $43.50 | 17700 |
| 2022-07-29 | 42.69 | $43.44 | 19724 |
| 2022-07-28 | 42.61 | $43.17 | 23040 |
| 2022-07-27 | 42.55 | $42.83 | 23600 |
| 2022-07-26 | 42.53 | $42.47 | 17700 |
| 2022-07-25 | 42.53 | $42.60 | 48500 |
| 2022-07-22 | 42.52 | $42.66 | 26400 |
| 2022-07-21 | 42.51 | $42.37 | 30800 |
| 2022-07-20 | 42.52 | $42.02 | 121400 |
| 2022-07-19 | 42.58 | $42.05 | 62000 |
| 2022-07-18 | 42.63 | $41.90 | 69544 |
| 2022-07-15 | 42.71 | $42.01 | 21800 |
| 2022-07-14 | 42.78 | $41.90 | 100200 |
| 2022-07-13 | 42.88 | $42.02 | 72145 |
| 2022-07-12 | 42.97 | $41.95 | 126121 |
| 2022-07-11 | 43.07 | $42.37 | 167237 |
| 2022-07-08 | 43.15 | $42.60 | 31800 |
| 2022-07-07 | 43.21 | $42.61 | 24549 |
| 2022-07-06 | 43.27 | $42.69 | 42800 |
| 2022-07-05 | 43.33 | $42.69 | 18111 |
| 2022-07-01 | 43.40 | $43.02 | 27611 |
| 2022-06-30 | 43.44 | $42.83 | 59102 |
| 2022-06-29 | 43.50 | $42.85 | 40200 |
| 2022-06-28 | 43.57 | $42.85 | 43000 |
| 2022-06-27 | 43.64 | $42.94 | 35126 |
| 2022-06-24 | 43.72 | $43.28 | 52519 |
| 2022-06-23 | 43.76 | $43.19 | 21800 |
| 2022-06-22 | 43.83 | $43.18 | 67522 |
| 2022-06-21 | 43.89 | $43.14 | 48333 |
| 2022-06-17 | 43.97 | $43.35 | 31949 |
| 2022-06-16 | 44.04 | $43.14 | 36200 |
| 2022-06-15 | 44.13 | $43.54 | 39549 |
| 2022-06-14 | 44.19 | $42.94 | 33900 |
| 2022-06-13 | 44.33 | $43.18 | 32802 |
| 2022-06-10 | 44.45 | $43.68 | 35200 |
| 2022-06-09 | 44.53 | $44.26 | 11609 |
| 2022-06-08 | 44.56 | $44.40 | 14100 |
| 2022-06-07 | 44.57 | $44.46 | 17304 |
| 2022-06-06 | 44.58 | $44.33 | 28331 |
| 2022-06-03 | 44.61 | $44.70 | 57500 |
| 2022-06-02 | 44.60 | $44.85 | 63817 |
| 2022-06-01 | 44.58 | $44.52 | 15100 |
| 2022-05-31 | 44.58 | $44.71 | 69313 |
| 2022-05-27 | 44.57 | $44.68 | 55000 |
| 2022-05-26 | 44.56 | $44.76 | 22144 |
| 2022-05-25 | 44.53 | $44.76 | 94300 |
| 2022-05-24 | 44.51 | $44.38 | 24716 |
| 2022-05-23 | 44.52 | $44.25 | 43300 |
| 2022-05-20 | 44.55 | $44.16 | 32218 |
| 2022-05-19 | 44.60 | $44.07 | 73100 |
| 2022-05-18 | 44.65 | $44.05 | 161400 |
| 2022-05-17 | 44.71 | $44.13 | 48300 |
| 2022-05-16 | 44.78 | $44.20 | 153100 |
| 2022-05-13 | 44.84 | $44.20 | 40400 |
| 2022-05-12 | 44.90 | $44.35 | 72000 |
| 2022-05-11 | 44.96 | $44.21 | 47638 |
| 2022-05-10 | 45.04 | $44.18 | 61130 |
| 2022-05-09 | 45.13 | $44.16 | 55700 |
| 2022-05-06 | 45.23 | $44.43 | 18027 |
| 2022-05-05 | 45.32 | $44.55 | 21400 |
| 2022-05-04 | 45.40 | $45.15 | 24300 |
| 2022-05-03 | 45.42 | $44.83 | 34600 |
| 2022-05-02 | 45.49 | $44.70 | 75700 |
| 2022-04-29 | 45.57 | $44.89 | 18900 |
| 2022-04-28 | 45.64 | $45.17 | 26311 |
| 2022-04-27 | 45.69 | $45.30 | 29449 |
| 2022-04-26 | 45.73 | $45.23 | 30223 |
| 2022-04-25 | 45.78 | $45.54 | 33200 |
| 2022-04-22 | 45.81 | $45.26 | 47505 |
| 2022-04-21 | 45.87 | $45.35 | 84821 |
| 2022-04-20 | 45.92 | $45.57 | 14700 |
| 2022-04-19 | 45.96 | $45.41 | 19522 |
| 2022-04-18 | 46.02 | $45.48 | 16200 |
| 2022-04-14 | 46.07 | $45.53 | 53700 |
| 2022-04-13 | 46.13 | $45.73 | 59200 |
| 2022-04-12 | 46.17 | $45.65 | 80526 |
| 2022-04-11 | 46.23 | $45.62 | 388221 |
| 2022-04-08 | 46.29 | $45.87 | 41802 |
| 2022-04-07 | 46.33 | $46.14 | 126100 |
| 2022-04-06 | 46.35 | $46.34 | 82100 |
| 2022-04-05 | 46.36 | $46.27 | 34202 |
| 2022-04-04 | 46.36 | $46.43 | 140000 |
| 2022-04-01 | 46.36 | $46.36 | 100832 |
| 2022-03-31 | 46.36 | $46.40 | 83521 |
| 2022-03-30 | 46.35 | $46.40 | 93800 |
| 2022-03-29 | 46.35 | $46.49 | 91307 |
| 2022-03-28 | 46.33 | $46.20 | 72000 |
| 2022-03-25 | 46.35 | $46.00 | 17129 |
| 2022-03-24 | 46.38 | $46.26 | 150300 |
| 2022-03-23 | 46.40 | $46.07 | 16000 |
| 2022-03-22 | 46.43 | $46.01 | 23111 |
| 2022-03-21 | 46.48 | $45.78 | 48521 |
| 2022-03-18 | 46.55 | $46.26 | 27732 |
| 2022-03-17 | 46.58 | $46.07 | 25344 |
| 2022-03-16 | 46.63 | $45.86 | 167438 |
| 2022-03-15 | 46.71 | $45.20 | 91900 |
| 2022-03-14 | 46.87 | $45.03 | 64142 |
| 2022-03-11 | 47.07 | $45.22 | 67115 |
| 2022-03-10 | 47.26 | $45.62 | 145000 |
| 2022-03-09 | 47.44 | $45.66 | 70400 |
| 2022-03-08 | 47.62 | $45.76 | 66500 |
| 2022-03-07 | 47.82 | $45.87 | 73000 |
| 2022-03-04 | 48.02 | $45.92 | 1.6M |
| 2022-03-03 | 48.25 | $46.03 | 764619 |
| 2022-03-02 | 48.48 | $46.66 | 233900 |
| 2022-03-01 | 48.67 | $46.72 | 61400 |
| 2022-02-28 | 48.88 | $46.94 | 456600 |
| 2022-02-25 | 49.08 | $48.26 | 68544 |
| 2022-02-24 | 49.17 | $47.59 | 145912 |
| 2022-02-23 | 49.33 | $48.42 | 83700 |
| 2022-02-22 | 49.43 | $48.74 | 105200 |
| 2022-02-18 | 49.50 | $49.06 | 58432 |
| 2022-02-17 | 49.55 | $49.09 | 43900 |
| 2022-02-16 | 49.59 | $49.13 | 61400 |
| 2022-02-15 | 49.64 | $49.09 | 28401 |
| 2022-02-14 | 49.70 | $49.08 | 122928 |
| 2022-02-11 | 49.77 | $49.08 | 72639 |
| 2022-02-10 | 49.84 | $49.16 | 59300 |
| 2022-02-09 | 49.91 | $49.52 | 68239 |
| 2022-02-08 | 49.95 | $49.47 | 270533 |
| 2022-02-07 | 50.00 | $49.54 | 87600 |
| 2022-02-04 | 50.05 | $49.59 | 27723 |
| 2022-02-03 | 50.10 | $49.74 | 170508 |
| 2022-02-02 | 50.14 | $49.90 | 93200 |
| 2022-02-01 | 50.16 | $49.78 | 200800 |
| 2022-01-31 | 50.20 | $49.90 | 59300 |
| 2022-01-28 | 50.24 | $49.96 | 236500 |
| 2022-01-27 | 50.26 | $49.90 | 121000 |
| 2022-01-26 | 50.30 | $49.84 | 191307 |
| 2022-01-25 | 50.35 | $49.98 | 163246 |
| 2022-01-24 | 50.39 | $49.95 | 115100 |
| 2022-01-21 | 50.44 | $50.12 | 41200 |
| 2022-01-20 | 50.47 | $50.04 | 55000 |
| 2022-01-19 | 50.52 | $49.96 | 68436 |
| 2022-01-18 | 50.57 | $49.85 | 58500 |
| 2022-01-14 | 50.65 | $50.13 | 37702 |
| 2022-01-13 | 50.70 | $50.40 | 99500 |
| 2022-01-12 | 50.74 | $50.43 | 39900 |
| 2022-01-11 | 50.77 | $50.50 | 19100 |
| 2022-01-10 | 50.80 | $50.48 | 79600 |
| 2022-01-07 | 50.83 | $50.54 | 74300 |
| 2022-01-06 | 50.86 | $50.60 | 69845 |
| 2022-01-05 | 50.89 | $50.48 | 125328 |
| 2022-01-04 | 50.93 | $50.85 | 54800 |
| 2022-01-03 | 50.94 | $50.78 | 49900 |
| 2021-12-31 | 50.96 | $51.00 | 21700 |
| 2021-12-30 | 50.95 | $51.02 | 83329 |
| 2021-12-29 | 50.95 | $50.85 | 37300 |
| 2021-12-28 | 50.96 | $50.99 | 96700 |
| 2021-12-27 | 50.95 | $50.90 | 62025 |
| 2021-12-23 | 50.96 | $50.90 | 53433 |
| 2021-12-22 | 50.97 | $50.76 | 68800 |
| 2021-12-21 | 50.99 | $50.69 | 99600 |
| 2021-12-20 | 51.02 | $50.79 | 141400 |
| 2021-12-17 | 51.04 | $50.86 | 355024 |
| 2021-12-16 | 51.06 | $50.93 | 121423 |
| 2021-12-15 | 51.07 | $51.06 | 186600 |
| 2021-12-14 | 51.08 | $51.08 | 142721 |
| 2021-12-13 | 51.08 | $51.14 | 61733 |
| 2021-12-10 | 51.07 | $51.04 | 32740 |
| 2021-12-09 | 51.07 | $51.05 | 117534 |
| 2021-12-08 | 51.07 | $50.96 | 83800 |
| 2021-12-07 | 51.09 | $50.96 | 145820 |
| 2021-12-06 | 51.10 | $51.02 | 183400 |
| 2021-12-03 | 51.11 | $51.01 | 89428 |
| 2021-12-02 | 51.12 | $50.96 | 37532 |
| 2021-12-01 | 51.14 | $50.87 | 49900 |
| 2021-11-30 | 51.16 | $50.86 | 48031 |
| 2021-11-29 | 51.20 | $50.97 | 21902 |
| 2021-11-26 | 51.22 | $50.87 | 37207 |
| 2021-11-24 | 51.26 | $50.98 | 90300 |
| 2021-11-23 | 51.29 | $50.96 | 48204 |
| 2021-11-22 | 51.32 | $51.07 | 51600 |
| 2021-11-19 | 51.35 | $51.26 | 77200 |
| 2021-11-18 | 51.36 | $51.30 | 102122 |
| 2021-11-17 | 51.36 | $51.22 | 95841 |
| 2021-11-16 | 51.38 | $51.24 | 56146 |
| 2021-11-15 | 51.39 | $51.22 | 57800 |
| 2021-11-12 | 51.41 | $51.17 | 74204 |
| 2021-11-11 | 51.43 | $51.20 | 35447 |
| 2021-11-10 | 51.46 | $50.99 | 99200 |
| 2021-11-09 | 51.51 | $51.38 | 135400 |
| 2021-11-08 | 51.52 | $51.43 | 247100 |
| 2021-11-05 | 51.53 | $51.45 | 32622 |
| 2021-11-04 | 51.54 | $51.50 | 27638 |
| 2021-11-03 | 51.54 | $51.28 | 115000 |
| 2021-11-02 | 51.57 | $51.39 | 43700 |
| 2021-11-01 | 51.59 | $51.29 | 74100 |
| 2021-10-29 | 51.62 | $51.57 | 101833 |
| 2021-10-28 | 51.63 | $51.54 | 74800 |
| 2021-10-27 | 51.63 | $51.66 | 39800 |
| 2021-10-26 | 51.63 | $51.51 | 40100 |
| 2021-10-25 | 51.64 | $51.44 | 57000 |
| 2021-10-22 | 51.67 | $51.41 | 182000 |
| 2021-10-21 | 51.69 | $51.45 | 50200 |
| 2021-10-20 | 51.72 | $51.58 | 87829 |
| 2021-10-19 | 51.73 | $51.57 | 120141 |
| 2021-10-18 | 51.75 | $51.58 | 84429 |
| 2021-10-15 | 51.77 | $51.56 | 20500 |
| 2021-10-14 | 51.79 | $51.59 | 71200 |
| 2021-10-13 | 51.81 | $51.53 | 33400 |
| 2021-10-12 | 51.84 | $51.37 | 65500 |
| 2021-10-11 | 51.89 | $51.28 | 33421 |
| 2021-10-08 | 51.95 | $51.49 | 34100 |
| 2021-10-07 | 52.00 | $51.51 | 39643 |
| 2021-10-06 | 52.05 | $51.58 | 24014 |
| 2021-10-05 | 52.10 | $51.77 | 98517 |
| 2021-10-04 | 52.14 | $51.66 | 61800 |
| 2021-10-01 | 52.19 | $51.78 | 23700 |
| 2021-09-30 | 52.23 | $51.88 | 23900 |
| 2021-09-29 | 52.27 | $51.87 | 36228 |
| 2021-09-28 | 52.31 | $52.04 | 86600 |
| 2021-09-27 | 52.34 | $52.05 | 27100 |
| 2021-09-24 | 52.37 | $52.12 | 43905 |
| 2021-09-23 | 52.40 | $52.15 | 40600 |
| 2021-09-22 | 52.42 | $52.20 | 55101 |
| 2021-09-21 | 52.45 | $52.27 | 175900 |
| 2021-09-20 | 52.47 | $52.20 | 48721 |
| 2021-09-17 | 52.49 | $52.33 | 81802 |
| 2021-09-16 | 52.51 | $52.43 | 54100 |
| 2021-09-15 | 52.52 | $52.52 | 70529 |
| 2021-09-14 | 52.52 | $52.60 | 60523 |
| 2021-09-13 | 52.51 | $52.61 | 87400 |
| 2021-09-10 | 52.50 | $52.54 | 23547 |
| 2021-09-09 | 52.50 | $52.60 | 58032 |
| 2021-09-08 | 52.48 | $52.52 | 48347 |
| 2021-09-07 | 52.48 | $52.49 | 114300 |
| 2021-09-03 | 52.48 | $52.54 | 34125 |
| 2021-09-02 | 52.47 | $52.58 | 31100 |
| 2021-09-01 | 52.46 | $52.51 | 61746 |
| 2021-08-31 | 52.46 | $52.60 | 35600 |
| 2021-08-30 | 52.44 | $52.63 | 12543 |
| 2021-08-27 | 52.42 | $52.57 | 38800 |
| 2021-08-26 | 52.41 | $52.44 | 54910 |
| 2021-08-25 | 52.40 | $52.47 | 55316 |
| 2021-08-24 | 52.40 | $52.48 | 32138 |
| 2021-08-23 | 52.39 | $52.49 | 54800 |
| 2021-08-20 | 52.38 | $52.31 | 69418 |
| 2021-08-19 | 52.38 | $52.46 | 62837 |
| 2021-08-18 | 52.37 | $52.43 | 51248 |
| 2021-08-17 | 52.37 | $52.44 | 69300 |
| 2021-08-16 | 52.36 | $52.51 | 51000 |
| 2021-08-13 | 52.34 | $52.46 | 32500 |
| 2021-08-12 | 52.33 | $52.18 | 52649 |
| 2021-08-11 | 52.35 | $52.28 | 133900 |
| 2021-08-10 | 52.36 | $52.24 | 88300 |
| 2021-08-09 | 52.37 | $52.18 | 434600 |
| 2021-08-06 | 52.39 | $52.23 | 59030 |
| 2021-08-05 | 52.40 | $52.41 | 55816 |
| 2021-08-04 | 52.40 | $52.40 | 58800 |
| 2021-08-03 | 52.40 | $52.36 | 86700 |
| 2021-08-02 | 52.41 | $52.29 | 49600 |
| 2021-07-30 | 52.42 | $52.39 | 26902 |
| 2021-07-29 | 52.42 | $52.39 | 21000 |
| 2021-07-28 | 52.43 | $52.40 | 24900 |
| 2021-07-27 | 52.43 | $52.35 | 27300 |
| 2021-07-26 | 52.44 | $52.41 | 57934 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.38
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.36
Average
45.19
Maximum
52.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.38 | $45.20 | 29501 |
| 2026-07-22 | 45.41 | $45.29 | 37201 |
| 2026-07-21 | 45.42 | $45.35 | 24600 |
| 2026-07-20 | 45.44 | $45.36 | 61000 |
| 2026-07-17 | 45.45 | $45.44 | 163624 |
| 2026-07-16 | 45.46 | $45.44 | 33941 |
| 2026-07-15 | 45.47 | $45.43 | 281400 |
| 2026-07-14 | 45.48 | $45.36 | 33100 |
| 2026-07-13 | 45.50 | $45.30 | 43100 |
| 2026-07-10 | 45.52 | $45.40 | 17500 |
| 2026-07-09 | 45.54 | $45.40 | 49400 |
| 2026-07-08 | 45.55 | $45.34 | 38035 |
| 2026-07-07 | 45.58 | $45.39 | 46900 |
| 2026-07-06 | 45.59 | $45.51 | 25800 |
| 2026-07-02 | 45.60 | $45.46 | 11242 |
| 2026-07-01 | 45.61 | $45.43 | 37400 |
| 2026-06-30 | 45.63 | $45.65 | 51400 |
| 2026-06-29 | 45.62 | $45.74 | 53800 |
| 2026-06-26 | 45.61 | $45.65 | 26400 |
| 2026-06-25 | 45.61 | $45.68 | 12500 |
| 2026-06-24 | 45.60 | $45.69 | 52600 |
| 2026-06-23 | 45.59 | $45.53 | 689400 |
| 2026-06-22 | 45.60 | $45.64 | 21500 |
| 2026-06-18 | 45.60 | $45.74 | 45033 |
| 2026-06-17 | 45.58 | $45.59 | 46600 |
| 2026-06-16 | 45.58 | $45.68 | 253302 |
| 2026-06-15 | 45.57 | $45.71 | 43802 |
| 2026-06-12 | 45.55 | $45.60 | 29000 |
| 2026-06-11 | 45.55 | $45.58 | 119011 |
| 2026-06-10 | 45.55 | $45.37 | 36843 |
| 2026-06-09 | 45.57 | $45.47 | 20000 |
| 2026-06-08 | 45.58 | $45.36 | 93739 |
| 2026-06-05 | 45.60 | $45.39 | 109900 |
| 2026-06-04 | 45.62 | $45.60 | 31217 |
| 2026-06-03 | 45.63 | $45.58 | 30900 |
| 2026-06-02 | 45.63 | $45.67 | 21500 |
| 2026-06-01 | 45.63 | $45.69 | 78018 |
| 2026-05-29 | 45.62 | $45.82 | 21700 |
| 2026-05-28 | 45.60 | $45.74 | 26500 |
| 2026-05-27 | 45.59 | $45.72 | 58327 |
| 2026-05-26 | 45.59 | $45.65 | 57833 |
| 2026-05-22 | 45.59 | $45.55 | 21821 |
| 2026-05-21 | 45.60 | $45.52 | 70528 |
| 2026-05-20 | 45.61 | $45.55 | 444700 |
| 2026-05-19 | 45.63 | $45.26 | 19800 |
| 2026-05-18 | 45.67 | $45.41 | 61100 |
| 2026-05-15 | 45.71 | $45.50 | 55100 |
| 2026-05-14 | 45.73 | $45.65 | 74670 |
| 2026-05-13 | 45.74 | $45.63 | 52338 |
| 2026-05-12 | 45.76 | $45.68 | 31023 |
| 2026-05-11 | 45.77 | $45.70 | 50535 |
| 2026-05-08 | 45.78 | $45.82 | 40400 |
| 2026-05-07 | 45.77 | $45.73 | 54130 |
| 2026-05-06 | 45.77 | $45.80 | 26200 |
| 2026-05-05 | 45.77 | $45.66 | 41715 |
| 2026-05-04 | 45.77 | $45.56 | 35617 |
| 2026-05-01 | 45.79 | $45.69 | 71100 |
| 2026-04-30 | 45.78 | $45.82 | 22713 |
| 2026-04-29 | 45.76 | $45.75 | 65334 |
| 2026-04-28 | 45.75 | $45.86 | 23227 |
| 2026-04-27 | 45.72 | $45.87 | 57939 |
| 2026-04-24 | 45.69 | $45.92 | 41700 |
| 2026-04-23 | 45.65 | $45.86 | 40316 |
| 2026-04-22 | 45.61 | $45.85 | 18926 |
| 2026-04-21 | 45.56 | $45.80 | 26034 |
| 2026-04-20 | 45.52 | $45.93 | 21112 |
| 2026-04-17 | 45.47 | $45.95 | 19200 |
| 2026-04-16 | 45.41 | $45.75 | 151700 |
| 2026-04-15 | 45.36 | $45.71 | 11841 |
| 2026-04-14 | 45.32 | $45.73 | 22941 |
| 2026-04-13 | 45.28 | $45.61 | 17300 |
| 2026-04-10 | 45.25 | $45.49 | 22400 |
| 2026-04-09 | 45.23 | $45.49 | 29300 |
| 2026-04-08 | 45.21 | $45.39 | 19646 |
| 2026-04-07 | 45.20 | $45.19 | 53900 |
| 2026-04-06 | 45.22 | $45.16 | 19826 |
| 2026-04-02 | 45.24 | $45.14 | 111021 |
| 2026-04-01 | 45.26 | $45.05 | 53036 |
| 2026-03-31 | 45.30 | $45.28 | 120842 |
| 2026-03-30 | 45.32 | $45.03 | 11328 |
| 2026-03-27 | 45.37 | $44.94 | 145333 |
| 2026-03-26 | 45.43 | $45.08 | 42300 |
| 2026-03-25 | 45.49 | $45.33 | 127700 |
| 2026-03-24 | 45.52 | $45.13 | 28300 |
| 2026-03-23 | 45.59 | $45.28 | 98700 |
| 2026-03-20 | 45.64 | $45.11 | 15100 |
| 2026-03-19 | 45.72 | $45.42 | 26625 |
| 2026-03-18 | 45.77 | $45.37 | 45329 |
| 2026-03-17 | 45.83 | $45.59 | 21844 |
| 2026-03-16 | 45.87 | $45.57 | 37304 |
| 2026-03-13 | 45.91 | $45.45 | 34945 |
| 2026-03-12 | 45.98 | $45.50 | 17200 |
| 2026-03-11 | 46.03 | $45.69 | 52221 |
| 2026-03-10 | 46.08 | $45.80 | 190520 |
| 2026-03-09 | 46.11 | $45.82 | 27700 |
| 2026-03-06 | 46.15 | $45.76 | 32800 |
| 2026-03-05 | 46.19 | $45.81 | 86644 |
| 2026-03-04 | 46.22 | $46.00 | 30702 |
| 2026-03-03 | 46.24 | $45.98 | 45012 |
| 2026-03-02 | 46.26 | $46.10 | 50900 |
| 2026-02-27 | 46.27 | $46.47 | 60900 |
| 2026-02-26 | 46.24 | $46.39 | 23900 |
| 2026-02-25 | 46.22 | $46.37 | 15435 |
| 2026-02-24 | 46.20 | $46.35 | 14000 |
| 2026-02-23 | 46.18 | $46.35 | 34200 |
| 2026-02-20 | 46.15 | $46.31 | 45300 |
| 2026-02-19 | 46.14 | $46.26 | 50800 |
| 2026-02-18 | 46.12 | $46.29 | 22600 |
| 2026-02-17 | 46.10 | $46.23 | 53805 |
| 2026-02-13 | 46.09 | $46.21 | 19400 |
| 2026-02-12 | 46.08 | $46.12 | 46700 |
| 2026-02-11 | 46.07 | $46.11 | 53730 |
| 2026-02-10 | 46.07 | $46.11 | 136100 |
| 2026-02-09 | 46.06 | $46.11 | 76600 |
| 2026-02-06 | 46.06 | $46.05 | 39600 |
| 2026-02-05 | 46.06 | $45.99 | 57047 |
| 2026-02-04 | 46.06 | $45.95 | 40711 |
| 2026-02-03 | 46.07 | $45.96 | 44219 |
| 2026-02-02 | 46.08 | $45.94 | 33000 |
| 2026-01-30 | 46.08 | $46.16 | 245500 |
| 2026-01-29 | 46.07 | $46.14 | 267523 |
| 2026-01-28 | 46.06 | $46.19 | 125949 |
| 2026-01-27 | 46.04 | $46.18 | 48209 |
| 2026-01-26 | 46.02 | $46.19 | 75200 |
| 2026-01-23 | 46.00 | $46.15 | 30400 |
| 2026-01-22 | 45.98 | $46.08 | 20027 |
| 2026-01-21 | 45.96 | $46.06 | 25331 |
| 2026-01-20 | 45.95 | $45.92 | 34100 |
| 2026-01-16 | 45.95 | $46.03 | 37940 |
| 2026-01-15 | 45.94 | $46.04 | 266449 |
| 2026-01-14 | 45.92 | $46.04 | 37112 |
| 2026-01-13 | 45.91 | $45.90 | 71547 |
| 2026-01-12 | 45.91 | $46.01 | 73400 |
| 2026-01-09 | 45.90 | $45.98 | 45149 |
| 2026-01-08 | 45.89 | $45.92 | 38600 |
| 2026-01-07 | 45.89 | $45.93 | 108809 |
| 2026-01-06 | 45.88 | $45.92 | 31700 |
| 2026-01-05 | 45.88 | $45.96 | 56544 |
| 2026-01-02 | 45.87 | $45.83 | 100024 |
| 2025-12-31 | 45.88 | $45.87 | 13400 |
| 2025-12-30 | 45.88 | $45.92 | 26500 |
| 2025-12-29 | 45.87 | $45.85 | 38616 |
| 2025-12-26 | 45.88 | $45.89 | 39500 |
| 2025-12-24 | 45.88 | $45.91 | 55439 |
| 2025-12-23 | 45.88 | $45.74 | 59900 |
| 2025-12-22 | 45.90 | $45.77 | 23500 |
| 2025-12-19 | 45.91 | $45.75 | 28500 |
| 2025-12-18 | 45.93 | $45.98 | 20300 |
| 2025-12-17 | 45.93 | $45.86 | 146866 |
| 2025-12-16 | 45.94 | $46.00 | 35625 |
| 2025-12-15 | 45.93 | $45.97 | 36245 |
| 2025-12-12 | 45.93 | $45.90 | 62245 |
| 2025-12-11 | 45.94 | $45.92 | 36418 |
| 2025-12-10 | 45.94 | $45.98 | 42808 |
| 2025-12-09 | 45.94 | $45.83 | 18300 |
| 2025-12-08 | 45.96 | $45.88 | 40200 |
| 2025-12-05 | 45.96 | $45.86 | 38500 |
| 2025-12-04 | 45.98 | $45.88 | 21600 |
| 2025-12-03 | 45.99 | $45.92 | 31500 |
| 2025-12-02 | 45.99 | $45.84 | 46019 |
| 2025-12-01 | 46.01 | $45.76 | 125908 |
| 2025-11-28 | 46.03 | $46.12 | 43839 |
| 2025-11-26 | 46.02 | $46.17 | 51300 |
| 2025-11-25 | 46.01 | $46.16 | 48413 |
| 2025-11-24 | 45.99 | $46.08 | 27631 |
| 2025-11-21 | 45.99 | $46.00 | 145841 |
| 2025-11-20 | 45.99 | $45.98 | 35929 |
| 2025-11-19 | 46.00 | $45.94 | 38229 |
| 2025-11-18 | 46.01 | $45.93 | 31147 |
| 2025-11-17 | 46.02 | $45.94 | 27444 |
| 2025-11-14 | 46.03 | $45.95 | 74800 |
| 2025-11-13 | 46.04 | $45.97 | 21133 |
| 2025-11-12 | 46.05 | $46.10 | 59700 |
| 2025-11-11 | 46.05 | $46.09 | 16439 |
| 2025-11-10 | 46.05 | $45.99 | 33806 |
| 2025-11-07 | 46.05 | $45.97 | 31200 |
| 2025-11-06 | 46.06 | $45.99 | 39400 |
| 2025-11-05 | 46.06 | $45.81 | 30300 |
| 2025-11-04 | 46.09 | $45.95 | 150700 |
| 2025-11-03 | 46.10 | $45.92 | 13432 |
| 2025-10-31 | 46.11 | $46.17 | 21210 |
| 2025-10-30 | 46.10 | $46.12 | 22500 |
| 2025-10-29 | 46.09 | $46.15 | 44100 |
| 2025-10-28 | 46.08 | $46.30 | 46300 |
| 2025-10-27 | 46.06 | $46.27 | 33800 |
| 2025-10-24 | 46.04 | $46.19 | 26400 |
| 2025-10-23 | 46.02 | $46.06 | 39024 |
| 2025-10-22 | 46.02 | $46.08 | 30130 |
| 2025-10-21 | 46.02 | $46.11 | 219600 |
| 2025-10-20 | 46.02 | $46.12 | 74737 |
| 2025-10-17 | 46.01 | $46.00 | 11428 |
| 2025-10-16 | 46.02 | $46.06 | 25635 |
| 2025-10-15 | 46.02 | $45.96 | 47800 |
| 2025-10-14 | 46.03 | $45.90 | 234500 |
| 2025-10-13 | 46.05 | $45.99 | 22132 |
| 2025-10-10 | 46.07 | $45.78 | 46738 |
| 2025-10-09 | 46.10 | $45.92 | 46300 |
| 2025-10-08 | 46.13 | $46.03 | 17831 |
| 2025-10-07 | 46.14 | $46.02 | 24100 |
| 2025-10-06 | 46.15 | $46.00 | 40100 |
| 2025-10-03 | 46.17 | $46.08 | 52141 |
| 2025-10-02 | 46.18 | $46.07 | 20304 |
| 2025-10-01 | 46.19 | $46.06 | 38300 |
| 2025-09-30 | 46.20 | $46.22 | 25404 |
| 2025-09-29 | 46.19 | $46.21 | 222420 |
| 2025-09-26 | 46.18 | $46.13 | 29120 |
| 2025-09-25 | 46.17 | $46.16 | 18800 |
| 2025-09-24 | 46.17 | $46.21 | 24700 |
| 2025-09-23 | 46.15 | $46.26 | 19333 |
| 2025-09-22 | 46.13 | $46.23 | 14606 |
| 2025-09-19 | 46.12 | $46.24 | 13523 |
| 2025-09-18 | 46.09 | $46.24 | 53625 |
| 2025-09-17 | 46.07 | $46.22 | 197900 |
| 2025-09-16 | 46.04 | $46.25 | 33700 |
| 2025-09-15 | 46.01 | $46.28 | 29800 |
| 2025-09-12 | 45.98 | $46.20 | 20200 |
| 2025-09-11 | 45.95 | $46.22 | 20600 |
| 2025-09-10 | 45.92 | $46.12 | 21100 |
| 2025-09-09 | 45.89 | $46.04 | 36432 |
| 2025-09-08 | 45.87 | $46.06 | 29400 |
| 2025-09-05 | 45.85 | $46.02 | 36131 |
| 2025-09-04 | 45.82 | $45.88 | 23604 |
| 2025-09-03 | 45.81 | $45.77 | 66800 |
| 2025-09-02 | 45.81 | $45.69 | 51322 |
| 2025-08-29 | 45.82 | $45.96 | 27000 |
| 2025-08-28 | 45.80 | $45.98 | 30709 |
| 2025-08-27 | 45.77 | $45.85 | 31000 |
| 2025-08-26 | 45.75 | $45.88 | 50900 |
| 2025-08-25 | 45.73 | $45.87 | 18200 |
| 2025-08-22 | 45.71 | $45.91 | 11100 |
| 2025-08-21 | 45.68 | $45.72 | 16700 |
| 2025-08-20 | 45.67 | $45.75 | 14800 |
| 2025-08-19 | 45.66 | $45.78 | 10300 |
| 2025-08-18 | 45.64 | $45.78 | 18600 |
| 2025-08-15 | 45.62 | $45.76 | 19400 |
| 2025-08-14 | 45.59 | $45.78 | 19400 |
| 2025-08-13 | 45.57 | $45.82 | 26328 |
| 2025-08-12 | 45.53 | $45.70 | 57211 |
| 2025-08-11 | 45.51 | $45.60 | 31300 |
| 2025-08-08 | 45.49 | $45.61 | 25029 |
| 2025-08-07 | 45.47 | $45.60 | 24237 |
| 2025-08-06 | 45.45 | $45.57 | 16246 |
| 2025-08-05 | 45.43 | $45.54 | 27500 |
| 2025-08-04 | 45.41 | $45.54 | 15200 |
| 2025-08-01 | 45.39 | $45.44 | 58704 |
| 2025-07-31 | 45.38 | $45.49 | 46801 |
| 2025-07-30 | 45.36 | $45.50 | 17000 |
| 2025-07-29 | 45.34 | $45.54 | 15500 |
| 2025-07-28 | 45.32 | $45.45 | 34600 |
| 2025-07-25 | 45.30 | $45.47 | 14728 |
| 2025-07-24 | 45.28 | $45.43 | 139100 |
| 2025-07-23 | 45.26 | $45.41 | 74500 |
| 2025-07-22 | 45.25 | $45.43 | 23134 |
| 2025-07-21 | 45.23 | $45.37 | 16344 |
| 2025-07-18 | 45.21 | $45.29 | 30200 |
| 2025-07-17 | 45.20 | $45.23 | 17745 |
| 2025-07-16 | 45.20 | $45.18 | 58107 |
| 2025-07-15 | 45.20 | $45.10 | 16705 |
| 2025-07-14 | 45.20 | $45.17 | 25715 |
| 2025-07-11 | 45.20 | $45.16 | 19000 |
| 2025-07-10 | 45.20 | $45.23 | 26600 |
| 2025-07-09 | 45.19 | $45.28 | 20344 |
| 2025-07-08 | 45.17 | $45.07 | 22600 |
| 2025-07-07 | 45.17 | $45.17 | 34036 |
| 2025-07-03 | 45.16 | $45.26 | 46100 |
| 2025-07-02 | 45.13 | $45.25 | 27900 |
| 2025-07-01 | 45.11 | $45.19 | 43729 |
| 2025-06-30 | 45.09 | $45.44 | 44000 |
| 2025-06-27 | 45.04 | $45.32 | 15910 |
| 2025-06-26 | 45.00 | $45.35 | 16100 |
| 2025-06-25 | 44.96 | $45.24 | 36200 |
| 2025-06-24 | 44.92 | $45.22 | 118533 |
| 2025-06-23 | 44.89 | $45.10 | 30700 |
| 2025-06-20 | 44.86 | $45.01 | 33200 |
| 2025-06-18 | 44.84 | $44.91 | 22108 |
| 2025-06-17 | 44.83 | $44.90 | 24719 |
| 2025-06-16 | 44.82 | $44.88 | 16105 |
| 2025-06-13 | 44.80 | $44.87 | 23525 |
| 2025-06-12 | 44.79 | $45.01 | 13308 |
| 2025-06-11 | 44.77 | $44.95 | 13741 |
| 2025-06-10 | 44.74 | $44.82 | 20200 |
| 2025-06-09 | 44.73 | $44.76 | 15740 |
| 2025-06-06 | 44.73 | $44.67 | 16600 |
| 2025-06-05 | 44.73 | $44.76 | 27541 |
| 2025-06-04 | 44.72 | $44.82 | 21100 |
| 2025-06-03 | 44.71 | $44.70 | 24000 |
| 2025-06-02 | 44.70 | $44.62 | 79000 |
| 2025-05-30 | 44.70 | $44.93 | 14632 |
| 2025-05-29 | 44.67 | $44.88 | 22326 |
| 2025-05-28 | 44.65 | $44.76 | 13600 |
| 2025-05-27 | 44.63 | $44.83 | 22320 |
| 2025-05-23 | 44.61 | $44.67 | 22111 |
| 2025-05-22 | 44.61 | $44.65 | 95100 |
| 2025-05-21 | 44.61 | $44.55 | 127600 |
| 2025-05-20 | 44.61 | $44.62 | 253600 |
| 2025-05-19 | 44.61 | $44.70 | 23600 |
| 2025-05-16 | 44.59 | $44.71 | 8125 |
| 2025-05-15 | 44.58 | $44.71 | 16500 |
| 2025-05-14 | 44.56 | $44.56 | 19103 |
| 2025-05-13 | 44.55 | $44.61 | 14600 |
| 2025-05-12 | 44.54 | $44.58 | 49316 |
| 2025-05-09 | 44.52 | $44.53 | 25242 |
| 2025-05-08 | 44.51 | $44.48 | 20800 |
| 2025-05-07 | 44.50 | $44.62 | 22200 |
| 2025-05-06 | 44.47 | $44.46 | 56000 |
| 2025-05-05 | 44.45 | $44.48 | 108432 |
| 2025-05-02 | 44.43 | $44.49 | 28804 |
| 2025-05-01 | 44.41 | $44.55 | 16032 |
| 2025-04-30 | 44.39 | $44.74 | 58900 |
| 2025-04-29 | 44.35 | $44.80 | 84409 |
| 2025-04-28 | 44.31 | $44.78 | 69516 |
| 2025-04-25 | 44.27 | $44.72 | 32300 |
| 2025-04-24 | 44.24 | $44.61 | 20600 |
| 2025-04-23 | 44.22 | $44.33 | 16119 |
| 2025-04-22 | 44.23 | $44.25 | 191900 |
| 2025-04-21 | 44.26 | $44.08 | 31813 |
| 2025-04-17 | 44.30 | $44.31 | 119400 |
| 2025-04-16 | 44.33 | $44.26 | 221843 |
| 2025-04-15 | 44.37 | $44.09 | 48335 |
| 2025-04-14 | 44.42 | $44.11 | 31200 |
| 2025-04-11 | 44.48 | $43.83 | 132100 |
| 2025-04-10 | 44.58 | $43.64 | 210600 |
| 2025-04-09 | 44.69 | $44.28 | 50631 |
| 2025-04-08 | 44.75 | $43.68 | 47810 |
| 2025-04-07 | 44.87 | $43.65 | 140000 |
| 2025-04-04 | 45.01 | $44.27 | 194115 |
| 2025-04-03 | 45.08 | $44.90 | 28400 |
| 2025-04-02 | 45.10 | $45.01 | 14240 |
| 2025-04-01 | 45.11 | $45.01 | 150649 |
| 2025-03-31 | 45.12 | $45.18 | 63206 |
| 2025-03-28 | 45.11 | $45.13 | 53115 |
| 2025-03-27 | 45.11 | $45.10 | 15302 |
| 2025-03-26 | 45.12 | $45.10 | 27300 |
| 2025-03-25 | 45.12 | $45.20 | 61136 |
| 2025-03-24 | 45.11 | $45.16 | 9100 |
| 2025-03-21 | 45.11 | $45.20 | 30401 |
| 2025-03-20 | 45.11 | $45.14 | 16038 |
| 2025-03-19 | 45.10 | $45.22 | 48639 |
| 2025-03-18 | 45.09 | $45.09 | 131000 |
| 2025-03-17 | 45.09 | $45.05 | 28200 |
| 2025-03-14 | 45.10 | $45.00 | 79500 |
| 2025-03-13 | 45.10 | $45.00 | 113500 |
| 2025-03-12 | 45.11 | $45.00 | 137607 |
| 2025-03-11 | 45.12 | $44.99 | 136000 |
| 2025-03-10 | 45.12 | $45.09 | 24918 |
| 2025-03-07 | 45.12 | $45.09 | 13900 |
| 2025-03-06 | 45.11 | $45.06 | 19400 |
| 2025-03-05 | 45.10 | $45.14 | 29627 |
| 2025-03-04 | 45.09 | $45.18 | 46300 |
| 2025-03-03 | 45.07 | $45.23 | 17701 |
| 2025-02-28 | 45.04 | $45.43 | 41300 |
| 2025-02-27 | 44.99 | $45.26 | 24200 |
| 2025-02-26 | 44.95 | $45.30 | 23202 |
| 2025-02-25 | 44.91 | $45.20 | 12900 |
| 2025-02-24 | 44.87 | $45.05 | 23700 |
| 2025-02-21 | 44.85 | $45.03 | 17900 |
| 2025-02-20 | 44.83 | $44.97 | 11800 |
| 2025-02-19 | 44.81 | $44.94 | 17200 |
| 2025-02-18 | 44.79 | $44.91 | 63040 |
| 2025-02-14 | 44.78 | $44.92 | 25800 |
| 2025-02-13 | 44.76 | $44.87 | 17237 |
| 2025-02-12 | 44.74 | $44.69 | 19000 |
| 2025-02-11 | 44.74 | $44.76 | 11600 |
| 2025-02-10 | 44.73 | $44.75 | 33641 |
| 2025-02-07 | 44.72 | $44.74 | 76400 |
| 2025-02-06 | 44.71 | $44.85 | 38200 |
| 2025-02-05 | 44.69 | $44.83 | 16512 |
| 2025-02-04 | 44.67 | $44.68 | 69900 |
| 2025-02-03 | 44.66 | $44.63 | 14123 |
| 2025-01-31 | 44.65 | $44.80 | 16800 |
| 2025-01-30 | 44.63 | $44.83 | 23528 |
| 2025-01-29 | 44.60 | $44.76 | 9742 |
| 2025-01-28 | 44.58 | $44.81 | 8300 |
| 2025-01-27 | 44.54 | $44.81 | 38734 |
| 2025-01-24 | 44.51 | $44.67 | 75015 |
| 2025-01-23 | 44.49 | $44.65 | 73137 |
| 2025-01-22 | 44.47 | $44.62 | 112500 |
| 2025-01-21 | 44.46 | $44.69 | 101300 |
| 2025-01-17 | 44.43 | $44.60 | 23501 |
| 2025-01-16 | 44.41 | $44.54 | 38932 |
| 2025-01-15 | 44.40 | $44.53 | 85438 |
| 2025-01-14 | 44.40 | $44.30 | 51024 |
| 2025-01-13 | 44.42 | $44.30 | 31600 |
| 2025-01-10 | 44.44 | $44.28 | 70900 |
| 2025-01-08 | 44.47 | $44.46 | 61000 |
| 2025-01-07 | 44.48 | $44.35 | 63030 |
| 2025-01-06 | 44.51 | $44.46 | 45000 |
| 2025-01-03 | 44.54 | $44.46 | 12300 |
| 2025-01-02 | 44.56 | $44.42 | 46600 |
| 2024-12-31 | 44.59 | $44.38 | 31500 |
| 2024-12-30 | 44.63 | $44.43 | 35000 |
| 2024-12-27 | 44.67 | $44.37 | 34117 |
| 2024-12-26 | 44.72 | $44.45 | 18700 |
| 2024-12-24 | 44.76 | $44.51 | 21233 |
| 2024-12-23 | 44.80 | $44.37 | 44500 |
| 2024-12-20 | 44.86 | $44.45 | 26500 |
| 2024-12-19 | 44.91 | $44.29 | 35216 |
| 2024-12-18 | 44.98 | $44.31 | 73700 |
| 2024-12-17 | 45.05 | $44.91 | 29400 |
| 2024-12-16 | 45.06 | $44.92 | 15816 |
| 2024-12-13 | 45.07 | $44.91 | 67736 |
| 2024-12-12 | 45.08 | $44.99 | 52700 |
| 2024-12-11 | 45.09 | $45.10 | 23525 |
| 2024-12-10 | 45.08 | $45.16 | 93000 |
| 2024-12-09 | 45.07 | $45.14 | 47600 |
| 2024-12-06 | 45.06 | $45.19 | 21800 |
| 2024-12-05 | 45.04 | $45.10 | 79200 |
| 2024-12-04 | 45.03 | $45.14 | 108900 |
| 2024-12-03 | 45.02 | $45.02 | 20600 |
| 2024-12-02 | 45.02 | $45.04 | 178040 |
| 2024-11-29 | 45.01 | $45.27 | 33100 |
| 2024-11-27 | 44.98 | $45.13 | 23900 |
| 2024-11-26 | 44.97 | $45.07 | 70646 |
| 2024-11-25 | 44.96 | $45.07 | 34400 |
| 2024-11-22 | 44.96 | $44.95 | 225531 |
| 2024-11-21 | 44.96 | $44.91 | 20525 |
| 2024-11-20 | 44.98 | $44.93 | 35448 |
| 2024-11-19 | 44.99 | $44.97 | 7019 |
| 2024-11-18 | 45.00 | $44.90 | 93500 |
| 2024-11-15 | 45.02 | $44.86 | 20100 |
| 2024-11-14 | 45.04 | $44.89 | 69342 |
| 2024-11-13 | 45.07 | $44.91 | 22514 |
| 2024-11-12 | 45.09 | $44.91 | 104418 |
| 2024-11-11 | 45.12 | $45.07 | 99800 |
| 2024-11-08 | 45.14 | $45.11 | 142343 |
| 2024-11-07 | 45.16 | $45.08 | 53534 |
| 2024-11-06 | 45.18 | $44.83 | 189926 |
| 2024-11-05 | 45.22 | $45.09 | 49304 |
| 2024-11-04 | 45.25 | $44.98 | 22200 |
| 2024-11-01 | 45.28 | $44.86 | 170437 |
| 2024-10-31 | 45.33 | $45.13 | 101600 |
| 2024-10-30 | 45.36 | $45.22 | 43930 |
| 2024-10-29 | 45.38 | $45.28 | 10900 |
| 2024-10-28 | 45.40 | $45.24 | 27432 |
| 2024-10-25 | 45.43 | $45.26 | 25600 |
| 2024-10-24 | 45.45 | $45.24 | 24809 |
| 2024-10-23 | 45.49 | $45.22 | 31135 |
| 2024-10-22 | 45.52 | $45.30 | 24208 |
| 2024-10-21 | 45.56 | $45.36 | 14800 |
| 2024-10-18 | 45.59 | $45.57 | 34315 |
| 2024-10-17 | 45.60 | $45.55 | 25200 |
| 2024-10-16 | 45.61 | $45.62 | 16000 |
| 2024-10-15 | 45.62 | $45.54 | 159600 |
| 2024-10-14 | 45.63 | $45.50 | 15100 |
| 2024-10-11 | 45.65 | $45.44 | 14000 |
| 2024-10-10 | 45.68 | $45.44 | 63932 |
| 2024-10-09 | 45.71 | $45.45 | 49600 |
| 2024-10-08 | 45.74 | $45.50 | 35210 |
| 2024-10-07 | 45.77 | $45.45 | 40521 |
| 2024-10-04 | 45.80 | $45.56 | 144012 |
| 2024-10-03 | 45.81 | $45.68 | 30723 |
| 2024-10-02 | 45.82 | $45.77 | 18300 |
| 2024-10-01 | 45.81 | $45.83 | 88700 |
| 2024-09-30 | 45.80 | $46.00 | 44815 |
| 2024-09-27 | 45.77 | $46.02 | 204700 |
| 2024-09-26 | 45.73 | $45.86 | 79200 |
| 2024-09-25 | 45.71 | $45.77 | 195000 |
| 2024-09-24 | 45.69 | $45.90 | 98734 |
| 2024-09-23 | 45.66 | $45.82 | 126307 |
| 2024-09-20 | 45.64 | $45.85 | 24100 |
| 2024-09-19 | 45.61 | $45.81 | 53700 |
| 2024-09-18 | 45.59 | $45.73 | 46200 |
| 2024-09-17 | 45.56 | $45.82 | 40400 |
| 2024-09-16 | 45.53 | $45.88 | 39600 |
| 2024-09-13 | 45.49 | $45.72 | 88744 |
| 2024-09-12 | 45.47 | $45.60 | 138643 |
| 2024-09-11 | 45.45 | $45.53 | 18900 |
| 2024-09-10 | 45.43 | $45.52 | 28903 |
| 2024-09-09 | 45.42 | $45.49 | 38049 |
| 2024-09-06 | 45.40 | $45.38 | 36331 |
| 2024-09-05 | 45.40 | $45.40 | 18400 |
| 2024-09-04 | 45.38 | $45.33 | 17400 |
| 2024-09-03 | 45.37 | $45.32 | 379700 |
| 2024-08-30 | 45.36 | $45.52 | 26200 |
| 2024-08-29 | 45.33 | $45.51 | 55300 |
| 2024-08-28 | 45.29 | $45.51 | 49100 |
| 2024-08-27 | 45.25 | $45.56 | 85309 |
| 2024-08-26 | 45.21 | $45.56 | 67400 |
| 2024-08-23 | 45.16 | $45.45 | 58808 |
| 2024-08-22 | 45.11 | $45.34 | 26700 |
| 2024-08-21 | 45.07 | $45.44 | 75134 |
| 2024-08-20 | 45.02 | $45.33 | 67813 |
| 2024-08-19 | 44.98 | $45.37 | 11605 |
| 2024-08-16 | 44.93 | $45.37 | 23617 |
| 2024-08-15 | 44.87 | $45.15 | 35003 |
| 2024-08-14 | 44.84 | $45.16 | 25415 |
| 2024-08-13 | 44.80 | $45.07 | 25300 |
| 2024-08-12 | 44.76 | $44.93 | 10731 |
| 2024-08-09 | 44.74 | $44.87 | 33200 |
| 2024-08-08 | 44.73 | $44.82 | 88112 |
| 2024-08-07 | 44.72 | $44.53 | 73600 |
| 2024-08-06 | 44.73 | $44.66 | 57914 |
| 2024-08-05 | 44.73 | $44.77 | 26515 |
| 2024-08-02 | 44.72 | $45.03 | 54200 |
| 2024-08-01 | 44.69 | $44.80 | 30441 |
| 2024-07-31 | 44.67 | $44.93 | 59100 |
| 2024-07-30 | 44.63 | $44.79 | 68214 |
| 2024-07-29 | 44.61 | $44.73 | 19710 |
| 2024-07-26 | 44.59 | $44.70 | 17711 |
| 2024-07-25 | 44.57 | $44.55 | 28400 |
| 2024-07-24 | 44.56 | $44.52 | 21000 |
| 2024-07-23 | 44.56 | $44.52 | 69347 |
| 2024-07-22 | 44.56 | $44.62 | 139024 |
| 2024-07-19 | 44.54 | $44.61 | 28812 |
| 2024-07-18 | 44.53 | $44.70 | 33700 |
| 2024-07-17 | 44.51 | $44.75 | 75114 |
| 2024-07-16 | 44.48 | $44.75 | 12500 |
| 2024-07-15 | 44.45 | $44.64 | 54400 |
| 2024-07-12 | 44.42 | $44.71 | 32617 |
| 2024-07-11 | 44.39 | $44.61 | 65104 |
| 2024-07-10 | 44.37 | $44.48 | 176400 |
| 2024-07-09 | 44.36 | $44.40 | 100100 |
| 2024-07-08 | 44.36 | $44.47 | 55300 |
| 2024-07-05 | 44.35 | $44.45 | 45925 |
| 2024-07-03 | 44.34 | $44.30 | 8725 |
| 2024-07-02 | 44.34 | $44.15 | 18541 |
| 2024-07-01 | 44.36 | $43.98 | 105300 |
| 2024-06-28 | 44.40 | $44.30 | 37141 |
| 2024-06-27 | 44.40 | $44.44 | 74814 |
| 2024-06-26 | 44.40 | $44.38 | 16200 |
| 2024-06-25 | 44.39 | $44.53 | 47134 |
| 2024-06-24 | 44.37 | $44.42 | 58600 |
| 2024-06-21 | 44.36 | $44.44 | 13208 |
| 2024-06-20 | 44.34 | $44.45 | 41200 |
| 2024-06-18 | 44.33 | $44.51 | 94000 |
| 2024-06-17 | 44.30 | $44.38 | 9247 |
| 2024-06-14 | 44.29 | $44.44 | 24000 |
| 2024-06-13 | 44.27 | $44.42 | 39000 |
| 2024-06-12 | 44.25 | $44.35 | 34900 |
| 2024-06-11 | 44.24 | $44.30 | 25005 |
| 2024-06-10 | 44.23 | $44.23 | 27105 |
| 2024-06-07 | 44.23 | $44.20 | 22335 |
| 2024-06-06 | 44.23 | $44.38 | 33216 |
| 2024-06-05 | 44.21 | $44.39 | 23111 |
| 2024-06-04 | 44.18 | $44.34 | 19208 |
| 2024-06-03 | 44.16 | $44.22 | 43100 |
| 2024-05-31 | 44.15 | $44.34 | 183717 |
| 2024-05-30 | 44.13 | $44.10 | 14138 |
| 2024-05-29 | 44.12 | $44.01 | 18401 |
| 2024-05-28 | 44.12 | $44.08 | 47446 |
| 2024-05-24 | 44.12 | $44.22 | 32526 |
| 2024-05-23 | 44.10 | $44.12 | 17420 |
| 2024-05-22 | 44.08 | $44.22 | 16700 |
| 2024-05-21 | 44.06 | $44.25 | 18700 |
| 2024-05-20 | 44.03 | $44.21 | 109300 |
| 2024-05-17 | 44.00 | $44.18 | 31500 |
| 2024-05-16 | 43.97 | $44.23 | 50607 |
| 2024-05-15 | 43.93 | $44.31 | 10735 |
| 2024-05-14 | 43.88 | $44.12 | 36300 |
| 2024-05-13 | 43.85 | $43.98 | 11100 |
| 2024-05-10 | 43.83 | $43.96 | 15001 |
| 2024-05-09 | 43.82 | $44.04 | 19700 |
| 2024-05-08 | 43.79 | $43.96 | 73133 |
| 2024-05-07 | 43.77 | $44.00 | 24900 |
| 2024-05-06 | 43.75 | $43.97 | 11241 |
| 2024-05-03 | 43.73 | $43.87 | 63500 |
| 2024-05-02 | 43.73 | $43.74 | 25600 |
| 2024-05-01 | 43.73 | $43.56 | 14300 |
| 2024-04-30 | 43.76 | $43.64 | 13400 |
| 2024-04-29 | 43.78 | $43.80 | 22647 |
| 2024-04-26 | 43.79 | $43.73 | 18800 |
| 2024-04-25 | 43.81 | $43.64 | 45212 |
| 2024-04-24 | 43.85 | $43.68 | 46808 |
| 2024-04-23 | 43.88 | $43.83 | 10800 |
| 2024-04-22 | 43.90 | $43.75 | 21000 |
| 2024-04-19 | 43.93 | $43.66 | 26328 |
| 2024-04-18 | 43.98 | $43.68 | 12100 |
| 2024-04-17 | 44.02 | $43.74 | 30226 |
| 2024-04-16 | 44.06 | $43.65 | 41700 |
| 2024-04-15 | 44.12 | $43.66 | 113300 |
| 2024-04-12 | 44.17 | $43.89 | 12600 |
| 2024-04-11 | 44.21 | $43.89 | 24424 |
| 2024-04-10 | 44.24 | $43.89 | 55200 |
| 2024-04-09 | 44.28 | $44.28 | 107500 |
| 2024-04-08 | 44.28 | $44.14 | 64615 |
| 2024-04-05 | 44.30 | $44.15 | 44323 |
| 2024-04-04 | 44.32 | $44.21 | 43000 |
| 2024-04-03 | 44.33 | $44.18 | 82900 |
| 2024-04-02 | 44.34 | $44.16 | 36032 |
| 2024-04-01 | 44.35 | $44.20 | 47238 |
| 2024-03-28 | 44.37 | $44.48 | 30407 |
| 2024-03-27 | 44.35 | $44.55 | 35112 |
| 2024-03-26 | 44.32 | $44.44 | 32700 |
| 2024-03-25 | 44.31 | $44.47 | 63100 |
| 2024-03-22 | 44.29 | $44.44 | 47500 |
| 2024-03-21 | 44.27 | $44.40 | 52800 |
| 2024-03-20 | 44.25 | $44.35 | 42500 |
| 2024-03-19 | 44.24 | $44.24 | 224313 |
| 2024-03-18 | 44.24 | $44.20 | 35600 |
| 2024-03-15 | 44.24 | $44.20 | 21949 |
| 2024-03-14 | 44.24 | $44.21 | 55800 |
| 2024-03-13 | 44.24 | $44.28 | 36800 |
| 2024-03-12 | 44.23 | $44.30 | 372029 |
| 2024-03-11 | 44.21 | $44.36 | 48600 |
| 2024-03-08 | 44.19 | $44.33 | 184700 |
| 2024-03-07 | 44.18 | $44.35 | 41200 |
| 2024-03-06 | 44.15 | $44.24 | 54811 |
| 2024-03-05 | 44.14 | $44.20 | 16500 |
| 2024-03-04 | 44.13 | $44.12 | 20100 |
| 2024-03-01 | 44.13 | $44.22 | 16600 |
| 2024-02-29 | 44.12 | $44.22 | 16600 |
| 2024-02-28 | 44.10 | $44.16 | 23200 |
| 2024-02-27 | 44.10 | $44.11 | 87700 |
| 2024-02-26 | 44.10 | $44.19 | 25400 |
| 2024-02-23 | 44.08 | $44.26 | 38746 |
| 2024-02-22 | 44.07 | $44.16 | 27100 |
| 2024-02-21 | 44.06 | $44.07 | 17300 |
| 2024-02-20 | 44.05 | $44.11 | 33540 |
| 2024-02-16 | 44.05 | $44.04 | 60618 |
| 2024-02-15 | 44.05 | $44.16 | 19625 |
| 2024-02-14 | 44.03 | $43.98 | 20500 |
| 2024-02-13 | 44.04 | $43.78 | 132611 |
| 2024-02-12 | 44.06 | $44.11 | 8617 |
| 2024-02-09 | 44.05 | $44.11 | 19200 |
| 2024-02-08 | 44.05 | $44.11 | 59900 |
| 2024-02-07 | 44.04 | $44.10 | 83100 |
| 2024-02-06 | 44.03 | $44.08 | 38538 |
| 2024-02-05 | 44.02 | $43.87 | 23420 |
| 2024-02-02 | 44.03 | $43.99 | 13347 |
| 2024-02-01 | 44.03 | $44.25 | 80307 |
| 2024-01-31 | 44.00 | $44.13 | 49947 |
| 2024-01-30 | 43.99 | $44.12 | 58500 |
| 2024-01-29 | 43.97 | $44.09 | 22404 |
| 2024-01-26 | 43.96 | $44.02 | 191000 |
| 2024-01-25 | 43.96 | $44.10 | 13441 |
| 2024-01-24 | 43.95 | $43.90 | 30204 |
| 2024-01-23 | 43.95 | $43.92 | 21900 |
| 2024-01-22 | 43.96 | $44.01 | 30400 |
| 2024-01-19 | 43.96 | $43.88 | 64413 |
| 2024-01-18 | 43.97 | $43.87 | 48700 |
| 2024-01-17 | 43.98 | $43.90 | 10812 |
| 2024-01-16 | 43.98 | $43.91 | 79448 |
| 2024-01-12 | 43.99 | $44.13 | 24046 |
| 2024-01-11 | 43.97 | $44.12 | 27712 |
| 2024-01-10 | 43.94 | $43.94 | 6505 |
| 2024-01-09 | 43.94 | $43.83 | 11605 |
| 2024-01-08 | 43.93 | $43.91 | 7000 |
| 2024-01-05 | 43.92 | $43.76 | 12339 |
| 2024-01-04 | 43.92 | $43.92 | 30126 |
| 2024-01-03 | 43.90 | $43.99 | 26100 |
| 2024-01-02 | 43.87 | $43.99 | 64718 |
| 2023-12-29 | 43.84 | $44.13 | 18300 |
| 2023-12-28 | 43.78 | $44.16 | 64900 |
| 2023-12-27 | 43.72 | $44.25 | 10700 |
| 2023-12-26 | 43.64 | $44.07 | 29700 |
| 2023-12-22 | 43.58 | $43.98 | 43700 |
| 2023-12-21 | 43.52 | $43.95 | 17447 |
| 2023-12-20 | 43.45 | $43.88 | 48300 |
| 2023-12-19 | 43.39 | $43.85 | 51709 |
| 2023-12-18 | 43.32 | $43.72 | 43234 |
| 2023-12-15 | 43.26 | $43.73 | 41500 |
| 2023-12-14 | 43.19 | $43.73 | 18923 |
| 2023-12-13 | 43.11 | $43.66 | 20300 |
| 2023-12-12 | 43.04 | $43.24 | 28642 |
| 2023-12-11 | 43.00 | $43.19 | 14300 |
| 2023-12-08 | 42.95 | $43.19 | 16830 |
| 2023-12-07 | 42.91 | $43.25 | 26711 |
| 2023-12-06 | 42.85 | $43.24 | 10800 |
| 2023-12-05 | 42.78 | $43.08 | 39800 |
| 2023-12-04 | 42.73 | $42.95 | 55127 |
| 2023-12-01 | 42.68 | $43.20 | 61500 |
| 2023-11-30 | 42.60 | $42.97 | 49000 |
| 2023-11-29 | 42.54 | $43.16 | 56100 |
| 2023-11-28 | 42.45 | $43.03 | 33100 |
| 2023-11-27 | 42.37 | $42.82 | 25600 |
| 2023-11-24 | 42.30 | $42.69 | 17200 |
| 2023-11-22 | 42.24 | $42.69 | 42108 |
| 2023-11-21 | 42.17 | $42.61 | 28747 |
| 2023-11-20 | 42.10 | $42.56 | 50100 |
| 2023-11-17 | 42.04 | $42.47 | 58934 |
| 2023-11-16 | 41.98 | $42.45 | 60500 |
| 2023-11-15 | 41.92 | $42.31 | 27200 |
| 2023-11-14 | 41.86 | $42.30 | 81100 |
| 2023-11-13 | 41.80 | $41.96 | 9700 |
| 2023-11-10 | 41.78 | $41.98 | 24700 |
| 2023-11-09 | 41.75 | $41.91 | 45000 |
| 2023-11-08 | 41.73 | $42.04 | 301900 |
| 2023-11-07 | 41.69 | $42.01 | 19400 |
| 2023-11-06 | 41.66 | $41.87 | 39100 |
| 2023-11-03 | 41.64 | $41.97 | 62039 |
| 2023-11-02 | 41.61 | $41.81 | 21400 |
| 2023-11-01 | 41.59 | $41.65 | 58800 |
| 2023-10-31 | 41.60 | $41.49 | 11323 |
| 2023-10-30 | 41.61 | $41.55 | 27322 |
| 2023-10-27 | 41.63 | $41.61 | 22900 |
| 2023-10-26 | 41.64 | $41.56 | 10900 |
| 2023-10-25 | 41.65 | $41.58 | 31042 |
| 2023-10-24 | 41.68 | $41.64 | 373300 |
| 2023-10-23 | 41.69 | $41.52 | 5608 |
| 2023-10-20 | 41.73 | $41.44 | 9300 |
| 2023-10-19 | 41.77 | $41.34 | 12200 |
| 2023-10-18 | 41.83 | $41.44 | 27824 |
| 2023-10-17 | 41.89 | $41.60 | 17400 |
| 2023-10-16 | 41.93 | $41.79 | 9105 |
| 2023-10-13 | 41.97 | $41.81 | 34500 |
| 2023-10-12 | 42.00 | $41.76 | 13500 |
| 2023-10-11 | 42.04 | $41.97 | 36022 |
| 2023-10-10 | 42.07 | $41.97 | 18400 |
| 2023-10-09 | 42.10 | $41.85 | 20141 |
| 2023-10-06 | 42.15 | $41.70 | 81010 |
| 2023-10-05 | 42.21 | $41.79 | 11903 |
| 2023-10-04 | 42.27 | $41.76 | 16200 |
| 2023-10-03 | 42.34 | $41.72 | 20000 |
| 2023-10-02 | 42.42 | $41.91 | 19400 |
| 2023-09-29 | 42.48 | $42.29 | 17645 |
| 2023-09-28 | 42.51 | $42.28 | 23300 |
| 2023-09-27 | 42.54 | $42.27 | 24229 |
| 2023-09-26 | 42.57 | $42.27 | 19800 |
| 2023-09-25 | 42.61 | $42.38 | 9800 |
| 2023-09-22 | 42.64 | $42.53 | 22430 |
| 2023-09-21 | 42.66 | $42.37 | 7642 |
| 2023-09-20 | 42.69 | $42.59 | 55400 |
| 2023-09-19 | 42.70 | $42.66 | 8900 |
| 2023-09-18 | 42.70 | $42.67 | 18207 |
| 2023-09-15 | 42.70 | $42.69 | 39201 |
| 2023-09-14 | 42.70 | $42.70 | 13700 |
| 2023-09-13 | 42.70 | $42.75 | 27843 |
| 2023-09-12 | 42.69 | $42.64 | 9200 |
| 2023-09-11 | 42.70 | $42.65 | 15216 |
| 2023-09-08 | 42.71 | $42.69 | 12144 |
| 2023-09-07 | 42.71 | $42.73 | 11837 |
| 2023-09-06 | 42.72 | $42.57 | 77800 |
| 2023-09-05 | 42.74 | $42.58 | 26400 |
| 2023-09-01 | 42.76 | $42.74 | 17900 |
| 2023-08-31 | 42.77 | $42.93 | 30000 |
| 2023-08-30 | 42.76 | $42.84 | 50636 |
| 2023-08-29 | 42.76 | $42.98 | 18923 |
| 2023-08-28 | 42.75 | $42.74 | 53600 |
| 2023-08-25 | 42.77 | $42.60 | 112839 |
| 2023-08-24 | 42.80 | $42.62 | 16100 |
| 2023-08-23 | 42.84 | $42.75 | 139500 |
| 2023-08-22 | 42.86 | $42.47 | 40819 |
| 2023-08-21 | 42.92 | $42.43 | 47000 |
| 2023-08-18 | 42.98 | $42.67 | 56022 |
| 2023-08-17 | 43.03 | $42.61 | 58438 |
| 2023-08-16 | 43.09 | $42.73 | 14325 |
| 2023-08-15 | 43.13 | $42.83 | 8501 |
| 2023-08-14 | 43.17 | $42.92 | 22400 |
| 2023-08-11 | 43.21 | $43.00 | 22200 |
| 2023-08-10 | 43.23 | $43.09 | 99000 |
| 2023-08-09 | 43.25 | $43.22 | 16317 |
| 2023-08-08 | 43.26 | $43.21 | 68600 |
| 2023-08-07 | 43.27 | $43.15 | 16607 |
| 2023-08-04 | 43.29 | $43.15 | 139810 |
| 2023-08-03 | 43.30 | $42.86 | 62400 |
| 2023-08-02 | 43.34 | $43.09 | 41308 |
| 2023-08-01 | 43.36 | $43.17 | 73747 |
| 2023-07-31 | 43.37 | $43.55 | 53000 |
| 2023-07-28 | 43.34 | $43.47 | 21714 |
| 2023-07-27 | 43.32 | $43.30 | 43103 |
| 2023-07-26 | 43.32 | $43.50 | 70034 |
| 2023-07-25 | 43.30 | $43.30 | 413400 |
| 2023-07-24 | 43.29 | $43.41 | 14649 |
| 2023-07-21 | 43.28 | $43.43 | 9026 |
| 2023-07-20 | 43.27 | $43.34 | 8800 |
| 2023-07-19 | 43.26 | $43.44 | 38245 |
| 2023-07-18 | 43.25 | $43.48 | 22440 |
| 2023-07-17 | 43.23 | $43.35 | 78231 |
| 2023-07-14 | 43.22 | $43.29 | 14200 |
| 2023-07-13 | 43.22 | $43.51 | 34202 |
| 2023-07-12 | 43.20 | $43.25 | 33300 |
| 2023-07-11 | 43.20 | $43.02 | 16616 |
| 2023-07-10 | 43.23 | $43.03 | 154725 |
| 2023-07-07 | 43.26 | $42.84 | 8345 |
| 2023-07-06 | 43.30 | $42.80 | 22200 |
| 2023-07-05 | 43.35 | $43.08 | 126800 |
| 2023-07-03 | 43.37 | $43.24 | 15609 |
| 2023-06-30 | 43.38 | $43.37 | 15400 |
| 2023-06-29 | 43.38 | $43.25 | 115224 |
| 2023-06-28 | 43.38 | $43.46 | 25400 |
| 2023-06-27 | 43.37 | $43.42 | 257300 |
| 2023-06-26 | 43.35 | $43.54 | 111200 |
| 2023-06-23 | 43.32 | $43.33 | 50000 |
| 2023-06-22 | 43.31 | $43.43 | 23608 |
| 2023-06-21 | 43.29 | $43.46 | 31141 |
| 2023-06-20 | 43.27 | $43.54 | 56500 |
| 2023-06-16 | 43.23 | $43.44 | 147031 |
| 2023-06-15 | 43.20 | $43.55 | 37700 |
| 2023-06-14 | 43.16 | $43.35 | 17713 |
| 2023-06-13 | 43.14 | $43.27 | 21914 |
| 2023-06-12 | 43.13 | $43.32 | 20249 |
| 2023-06-09 | 43.11 | $43.09 | 32221 |
| 2023-06-08 | 43.11 | $43.24 | 104200 |
| 2023-06-07 | 43.10 | $43.05 | 15836 |
| 2023-06-06 | 43.12 | $43.22 | 58918 |
| 2023-06-05 | 43.11 | $43.13 | 39318 |
| 2023-06-02 | 43.12 | $43.06 | 25521 |
| 2023-06-01 | 43.14 | $43.18 | 21233 |
| 2023-05-31 | 43.14 | $43.15 | 32015 |
| 2023-05-30 | 43.15 | $43.16 | 53631 |
| 2023-05-26 | 43.16 | $42.91 | 22046 |
| 2023-05-25 | 43.20 | $42.76 | 11002 |
| 2023-05-24 | 43.26 | $43.04 | 172000 |
| 2023-05-23 | 43.29 | $43.10 | 539400 |
| 2023-05-22 | 43.32 | $43.07 | 126923 |
| 2023-05-19 | 43.35 | $43.10 | 299725 |
| 2023-05-18 | 43.38 | $43.08 | 102502 |
| 2023-05-17 | 43.41 | $43.24 | 120738 |
| 2023-05-16 | 43.44 | $43.23 | 42845 |
| 2023-05-15 | 43.46 | $43.37 | 28000 |
| 2023-05-12 | 43.47 | $43.27 | 16900 |
| 2023-05-11 | 43.50 | $43.56 | 13339 |
| 2023-05-10 | 43.50 | $43.60 | 97100 |
| 2023-05-09 | 43.49 | $43.36 | 37600 |
| 2023-05-08 | 43.51 | $43.39 | 33400 |
| 2023-05-05 | 43.52 | $43.48 | 100845 |
| 2023-05-04 | 43.53 | $43.46 | 32616 |
| 2023-05-03 | 43.54 | $43.63 | 66313 |
| 2023-05-02 | 43.54 | $43.43 | 27902 |
| 2023-05-01 | 43.55 | $43.20 | 176421 |
| 2023-04-28 | 43.59 | $43.77 | 14500 |
| 2023-04-27 | 43.57 | $43.43 | 38500 |
| 2023-04-26 | 43.58 | $43.54 | 12000 |
| 2023-04-25 | 43.58 | $43.58 | 13400 |
| 2023-04-24 | 43.58 | $43.52 | 11800 |
| 2023-04-21 | 43.57 | $43.43 | 98700 |
| 2023-04-20 | 43.58 | $43.63 | 99448 |
| 2023-04-19 | 43.57 | $43.56 | 217000 |
| 2023-04-18 | 43.56 | $43.60 | 21800 |
| 2023-04-17 | 43.54 | $43.56 | 22812 |
| 2023-04-14 | 43.53 | $43.73 | 52019 |
| 2023-04-13 | 43.49 | $43.81 | 35749 |
| 2023-04-12 | 43.45 | $43.67 | 8215 |
| 2023-04-11 | 43.41 | $43.59 | 24100 |
| 2023-04-10 | 43.38 | $43.48 | 10100 |
| 2023-04-06 | 43.36 | $43.67 | 25107 |
| 2023-04-05 | 43.32 | $43.64 | 31600 |
| 2023-04-04 | 43.28 | $43.60 | 36300 |
| 2023-04-03 | 43.24 | $43.52 | 35200 |
| 2023-03-31 | 43.21 | $43.56 | 23402 |
| 2023-03-30 | 43.17 | $43.38 | 42400 |
| 2023-03-29 | 43.15 | $43.11 | 193102 |
| 2023-03-28 | 43.15 | $43.10 | 171006 |
| 2023-03-27 | 43.15 | $43.12 | 14900 |
| 2023-03-24 | 43.15 | $43.30 | 8600 |
| 2023-03-23 | 43.14 | $43.41 | 55200 |
| 2023-03-22 | 43.11 | $43.33 | 57313 |
| 2023-03-21 | 43.09 | $43.04 | 51400 |
| 2023-03-20 | 43.09 | $42.81 | 49115 |
| 2023-03-17 | 43.12 | $43.01 | 17425 |
| 2023-03-16 | 43.14 | $43.14 | 30432 |
| 2023-03-15 | 43.14 | $43.17 | 78100 |
| 2023-03-14 | 43.15 | $43.16 | 20700 |
| 2023-03-13 | 43.15 | $43.18 | 35400 |
| 2023-03-10 | 43.16 | $43.29 | 22900 |
| 2023-03-09 | 43.16 | $43.02 | 19743 |
| 2023-03-08 | 43.19 | $43.03 | 39646 |
| 2023-03-07 | 43.22 | $43.23 | 512800 |
| 2023-03-06 | 43.24 | $43.11 | 16800 |
| 2023-03-03 | 43.28 | $43.21 | 298100 |
| 2023-03-02 | 43.31 | $42.86 | 10311 |
| 2023-03-01 | 43.38 | $42.86 | 50133 |
| 2023-02-28 | 43.46 | $43.17 | 78800 |
| 2023-02-27 | 43.52 | $43.30 | 57732 |
| 2023-02-24 | 43.57 | $43.16 | 36624 |
| 2023-02-23 | 43.63 | $43.32 | 85100 |
| 2023-02-22 | 43.69 | $43.01 | 43700 |
| 2023-02-21 | 43.78 | $43.06 | 61617 |
| 2023-02-17 | 43.87 | $43.46 | 14141 |
| 2023-02-16 | 43.93 | $43.49 | 130419 |
| 2023-02-15 | 43.98 | $43.51 | 36700 |
| 2023-02-14 | 44.04 | $43.71 | 32510 |
| 2023-02-13 | 44.08 | $43.73 | 24924 |
| 2023-02-10 | 44.12 | $43.66 | 58905 |
| 2023-02-09 | 44.17 | $43.91 | 67900 |
| 2023-02-08 | 44.19 | $43.97 | 40616 |
| 2023-02-07 | 44.20 | $43.93 | 66236 |
| 2023-02-06 | 44.22 | $43.95 | 22804 |
| 2023-02-03 | 44.23 | $44.38 | 227200 |
| 2023-02-02 | 44.20 | $44.55 | 62800 |
| 2023-02-01 | 44.14 | $44.55 | 82639 |
| 2023-01-31 | 44.08 | $44.29 | 57834 |
| 2023-01-30 | 44.03 | $44.10 | 61338 |
| 2023-01-27 | 44.00 | $44.29 | 30828 |
| 2023-01-26 | 43.94 | $44.25 | 18028 |
| 2023-01-25 | 43.87 | $44.30 | 63500 |
| 2023-01-24 | 43.80 | $44.25 | 18800 |
| 2023-01-23 | 43.72 | $44.05 | 16721 |
| 2023-01-20 | 43.65 | $44.08 | 49600 |
| 2023-01-19 | 43.58 | $44.12 | 49900 |
| 2023-01-18 | 43.50 | $44.04 | 246300 |
| 2023-01-17 | 43.42 | $44.13 | 80100 |
| 2023-01-13 | 43.32 | $43.95 | 31917 |
| 2023-01-12 | 43.25 | $43.91 | 21218 |
| 2023-01-11 | 43.17 | $43.79 | 12800 |
| 2023-01-10 | 43.10 | $43.64 | 238249 |
| 2023-01-09 | 43.04 | $43.66 | 147602 |
| 2023-01-06 | 42.98 | $43.55 | 30818 |
| 2023-01-05 | 42.92 | $42.99 | 99139 |
| 2023-01-04 | 42.92 | $43.25 | 47200 |
| 2023-01-03 | 42.89 | $42.80 | 14100 |
| 2022-12-30 | 42.91 | $42.76 | 10115 |
| 2022-12-29 | 42.93 | $42.88 | 24249 |
| 2022-12-28 | 42.94 | $42.53 | 28110 |
| 2022-12-27 | 42.99 | $42.76 | 19400 |
| 2022-12-23 | 43.01 | $42.85 | 24400 |
| 2022-12-22 | 43.02 | $42.83 | 21500 |
| 2022-12-21 | 43.03 | $43.04 | 29500 |
| 2022-12-20 | 43.01 | $42.86 | 54528 |
| 2022-12-19 | 43.01 | $42.88 | 42326 |
| 2022-12-16 | 43.00 | $42.96 | 31000 |
| 2022-12-15 | 42.97 | $43.02 | 12027 |
| 2022-12-14 | 42.93 | $43.44 | 31530 |
| 2022-12-13 | 42.85 | $43.42 | 32300 |
| 2022-12-12 | 42.76 | $43.11 | 25400 |
| 2022-12-09 | 42.69 | $42.93 | 214513 |
| 2022-12-08 | 42.62 | $43.11 | 22237 |
| 2022-12-07 | 42.53 | $43.19 | 49727 |
| 2022-12-06 | 42.42 | $42.90 | 120100 |
| 2022-12-05 | 42.32 | $42.90 | 35500 |
| 2022-12-02 | 42.22 | $43.18 | 14744 |
| 2022-12-01 | 42.07 | $43.24 | 35300 |
| 2022-11-30 | 41.90 | $42.85 | 34234 |
| 2022-11-29 | 41.76 | $42.65 | 114834 |
| 2022-11-28 | 41.62 | $42.37 | 146500 |
| 2022-11-25 | 41.50 | $42.22 | 36100 |
| 2022-11-23 | 41.39 | $42.12 | 32400 |
| 2022-11-22 | 41.28 | $41.92 | 97724 |
| 2022-11-21 | 41.18 | $41.77 | 139400 |
| 2022-11-18 | 41.08 | $41.75 | 16040 |
| 2022-11-17 | 40.99 | $41.79 | 115717 |
| 2022-11-16 | 40.87 | $41.79 | 68448 |
| 2022-11-15 | 40.76 | $41.75 | 19422 |
| 2022-11-14 | 40.64 | $41.40 | 92100 |
| 2022-11-11 | 40.55 | $41.42 | 25900 |
| 2022-11-10 | 40.46 | $41.39 | 65000 |
| 2022-11-09 | 40.36 | $40.36 | 27000 |
| 2022-11-08 | 40.37 | $40.51 | 9642 |
| 2022-11-07 | 40.36 | $40.42 | 12722 |
| 2022-11-04 | 40.37 | $40.55 | 15742 |
| 2022-11-03 | 40.36 | $40.24 | 27800 |
| 2022-11-02 | 40.39 | $40.11 | 49500 |
| 2022-11-01 | 40.44 | $40.38 | 12200 |
| 2022-10-31 | 40.47 | $40.13 | 20700 |
| 2022-10-28 | 40.54 | $40.51 | 47300 |
| 2022-10-27 | 40.57 | $40.41 | 44810 |
| 2022-10-26 | 40.61 | $40.30 | 52100 |
| 2022-10-25 | 40.67 | $40.39 | 17349 |
| 2022-10-24 | 40.73 | $40.20 | 29537 |
| 2022-10-21 | 40.81 | $40.18 | 73600 |
| 2022-10-20 | 40.91 | $40.15 | 11800 |
| 2022-10-19 | 41.02 | $40.38 | 19935 |
| 2022-10-18 | 41.11 | $40.75 | 17600 |
| 2022-10-17 | 41.18 | $40.63 | 24115 |
| 2022-10-14 | 41.27 | $40.54 | 42000 |
| 2022-10-13 | 41.38 | $40.70 | 11400 |
| 2022-10-12 | 41.48 | $40.95 | 15500 |
| 2022-10-11 | 41.57 | $40.93 | 18807 |
| 2022-10-10 | 41.67 | $41.08 | 24012 |
| 2022-10-07 | 41.77 | $41.15 | 136000 |
| 2022-10-06 | 41.87 | $41.30 | 125827 |
| 2022-10-05 | 41.96 | $41.62 | 20014 |
| 2022-10-04 | 42.04 | $42.01 | 110026 |
| 2022-10-03 | 42.07 | $41.57 | 26727 |
| 2022-09-30 | 42.16 | $41.32 | 18519 |
| 2022-09-29 | 42.28 | $41.48 | 15900 |
| 2022-09-28 | 42.40 | $41.70 | 60443 |
| 2022-09-27 | 42.50 | $41.35 | 88718 |
| 2022-09-26 | 42.65 | $41.64 | 79342 |
| 2022-09-23 | 42.78 | $42.08 | 38111 |
| 2022-09-22 | 42.87 | $42.23 | 49200 |
| 2022-09-21 | 42.96 | $42.48 | 162630 |
| 2022-09-20 | 43.03 | $42.61 | 180434 |
| 2022-09-19 | 43.09 | $42.79 | 9600 |
| 2022-09-16 | 43.14 | $42.85 | 30144 |
| 2022-09-15 | 43.19 | $42.75 | 35400 |
| 2022-09-14 | 43.26 | $42.83 | 69139 |
| 2022-09-13 | 43.32 | $42.94 | 77541 |
| 2022-09-12 | 43.38 | $43.22 | 43100 |
| 2022-09-09 | 43.42 | $43.25 | 13700 |
| 2022-09-08 | 43.46 | $43.13 | 22545 |
| 2022-09-07 | 43.51 | $43.22 | 75923 |
| 2022-09-06 | 43.55 | $42.92 | 15200 |
| 2022-09-02 | 43.63 | $43.22 | 20600 |
| 2022-09-01 | 43.68 | $43.06 | 23700 |
| 2022-08-31 | 43.75 | $43.43 | 4146 |
| 2022-08-30 | 43.78 | $43.52 | 9400 |
| 2022-08-29 | 43.80 | $43.63 | 72630 |
| 2022-08-26 | 43.82 | $43.63 | 17908 |
| 2022-08-25 | 43.83 | $44.01 | 14200 |
| 2022-08-24 | 43.80 | $43.71 | 39008 |
| 2022-08-23 | 43.80 | $43.82 | 85049 |
| 2022-08-22 | 43.77 | $43.50 | 42800 |
| 2022-08-19 | 43.78 | $43.61 | 21500 |
| 2022-08-18 | 43.77 | $43.89 | 19033 |
| 2022-08-17 | 43.73 | $44.05 | 28240 |
| 2022-08-16 | 43.66 | $44.14 | 27437 |
| 2022-08-15 | 43.57 | $44.21 | 22000 |
| 2022-08-12 | 43.47 | $44.23 | 120823 |
| 2022-08-11 | 43.35 | $43.97 | 305741 |
| 2022-08-10 | 43.25 | $43.83 | 36429 |
| 2022-08-09 | 43.15 | $43.40 | 33200 |
| 2022-08-08 | 43.08 | $43.74 | 19039 |
| 2022-08-05 | 42.98 | $43.39 | 54800 |
| 2022-08-04 | 42.91 | $43.72 | 73100 |
| 2022-08-03 | 42.80 | $43.66 | 26812 |
| 2022-08-02 | 42.69 | $43.24 | 19709 |
| 2022-08-01 | 42.62 | $43.50 | 17700 |
| 2022-07-29 | 42.52 | $43.44 | 19724 |
| 2022-07-28 | 42.43 | $43.17 | 23040 |
| 2022-07-27 | 42.36 | $42.83 | 23600 |
| 2022-07-26 | 42.32 | $42.47 | 17700 |
| 2022-07-25 | 42.31 | $42.60 | 48500 |
| 2022-07-22 | 42.30 | $42.66 | 26400 |
| 2022-07-21 | 42.29 | $42.37 | 30800 |
| 2022-07-20 | 42.30 | $42.02 | 121400 |
| 2022-07-19 | 42.36 | $42.05 | 62000 |
| 2022-07-18 | 42.42 | $41.90 | 69544 |
| 2022-07-15 | 42.50 | $42.01 | 21800 |
| 2022-07-14 | 42.57 | $41.90 | 100200 |
| 2022-07-13 | 42.67 | $42.02 | 72145 |
| 2022-07-12 | 42.75 | $41.95 | 126121 |
| 2022-07-11 | 42.85 | $42.37 | 167237 |
| 2022-07-08 | 42.92 | $42.60 | 31800 |
| 2022-07-07 | 42.98 | $42.61 | 24549 |
| 2022-07-06 | 43.04 | $42.69 | 42800 |
| 2022-07-05 | 43.10 | $42.69 | 18111 |
| 2022-07-01 | 43.18 | $43.02 | 27611 |
| 2022-06-30 | 43.23 | $42.83 | 59102 |
| 2022-06-29 | 43.31 | $42.85 | 40200 |
| 2022-06-28 | 43.39 | $42.85 | 43000 |
| 2022-06-27 | 43.48 | $42.94 | 35126 |
| 2022-06-24 | 43.58 | $43.28 | 52519 |
| 2022-06-23 | 43.64 | $43.19 | 21800 |
| 2022-06-22 | 43.73 | $43.18 | 67522 |
| 2022-06-21 | 43.81 | $43.14 | 48333 |
| 2022-06-17 | 43.91 | $43.35 | 31949 |
| 2022-06-16 | 43.99 | $43.14 | 36200 |
| 2022-06-15 | 44.09 | $43.54 | 39549 |
| 2022-06-14 | 44.16 | $42.94 | 33900 |
| 2022-06-13 | 44.29 | $43.18 | 32802 |
| 2022-06-10 | 44.41 | $43.68 | 35200 |
| 2022-06-09 | 44.48 | $44.26 | 11609 |
| 2022-06-08 | 44.49 | $44.40 | 14100 |
| 2022-06-07 | 44.49 | $44.46 | 17304 |
| 2022-06-06 | 44.48 | $44.33 | 28331 |
| 2022-06-03 | 44.49 | $44.70 | 57500 |
| 2022-06-02 | 44.46 | $44.85 | 63817 |
| 2022-06-01 | 44.42 | $44.52 | 15100 |
| 2022-05-31 | 44.41 | $44.71 | 69313 |
| 2022-05-27 | 44.38 | $44.68 | 55000 |
| 2022-05-26 | 44.35 | $44.76 | 22144 |
| 2022-05-25 | 44.32 | $44.76 | 94300 |
| 2022-05-24 | 44.29 | $44.38 | 24716 |
| 2022-05-23 | 44.31 | $44.25 | 43300 |
| 2022-05-20 | 44.34 | $44.16 | 32218 |
| 2022-05-19 | 44.38 | $44.07 | 73100 |
| 2022-05-18 | 44.44 | $44.05 | 161400 |
| 2022-05-17 | 44.51 | $44.13 | 48300 |
| 2022-05-16 | 44.58 | $44.20 | 153100 |
| 2022-05-13 | 44.64 | $44.20 | 40400 |
| 2022-05-12 | 44.72 | $44.35 | 72000 |
| 2022-05-11 | 44.78 | $44.21 | 47638 |
| 2022-05-10 | 44.87 | $44.18 | 61130 |
| 2022-05-09 | 44.96 | $44.16 | 55700 |
| 2022-05-06 | 45.07 | $44.43 | 18027 |
| 2022-05-05 | 45.15 | $44.55 | 21400 |
| 2022-05-04 | 45.24 | $45.15 | 24300 |
| 2022-05-03 | 45.27 | $44.83 | 34600 |
| 2022-05-02 | 45.34 | $44.70 | 75700 |
| 2022-04-29 | 45.43 | $44.89 | 18900 |
| 2022-04-28 | 45.51 | $45.17 | 26311 |
| 2022-04-27 | 45.57 | $45.30 | 29449 |
| 2022-04-26 | 45.63 | $45.23 | 30223 |
| 2022-04-25 | 45.69 | $45.54 | 33200 |
| 2022-04-22 | 45.73 | $45.26 | 47505 |
| 2022-04-21 | 45.80 | $45.35 | 84821 |
| 2022-04-20 | 45.86 | $45.57 | 14700 |
| 2022-04-19 | 45.90 | $45.41 | 19522 |
| 2022-04-18 | 45.96 | $45.48 | 16200 |
| 2022-04-14 | 46.02 | $45.53 | 53700 |
| 2022-04-13 | 46.08 | $45.73 | 59200 |
| 2022-04-12 | 46.11 | $45.65 | 80526 |
| 2022-04-11 | 46.16 | $45.62 | 388221 |
| 2022-04-08 | 46.20 | $45.87 | 41802 |
| 2022-04-07 | 46.22 | $46.14 | 126100 |
| 2022-04-06 | 46.20 | $46.34 | 82100 |
| 2022-04-05 | 46.17 | $46.27 | 34202 |
| 2022-04-04 | 46.14 | $46.43 | 140000 |
| 2022-04-01 | 46.09 | $46.36 | 100832 |
| 2022-03-31 | 46.05 | $46.40 | 83521 |
| 2022-03-30 | 46.00 | $46.40 | 93800 |
| 2022-03-29 | 45.95 | $46.49 | 91307 |
| 2022-03-28 | 45.90 | $46.20 | 72000 |
| 2022-03-25 | 45.87 | $46.00 | 17129 |
| 2022-03-24 | 45.88 | $46.26 | 150300 |
| 2022-03-23 | 45.87 | $46.07 | 16000 |
| 2022-03-22 | 45.88 | $46.01 | 23111 |
| 2022-03-21 | 45.92 | $45.78 | 48521 |
| 2022-03-18 | 45.99 | $46.26 | 27732 |
| 2022-03-17 | 46.03 | $46.07 | 25344 |
| 2022-03-16 | 46.10 | $45.86 | 167438 |
| 2022-03-15 | 46.21 | $45.20 | 91900 |
| 2022-03-14 | 46.40 | $45.03 | 64142 |
| 2022-03-11 | 46.63 | $45.22 | 67115 |
| 2022-03-10 | 46.85 | $45.62 | 145000 |
| 2022-03-09 | 47.06 | $45.66 | 70400 |
| 2022-03-08 | 47.28 | $45.76 | 66500 |
| 2022-03-07 | 47.51 | $45.87 | 73000 |
| 2022-03-04 | 47.75 | $45.92 | 1.6M |
| 2022-03-03 | 48.00 | $46.03 | 764619 |
| 2022-03-02 | 48.26 | $46.66 | 233900 |
| 2022-03-01 | 48.47 | $46.72 | 61400 |
| 2022-02-28 | 48.69 | $46.94 | 456600 |
| 2022-02-25 | 48.91 | $48.26 | 68544 |
| 2022-02-24 | 49.00 | $47.59 | 145912 |
| 2022-02-23 | 49.18 | $48.42 | 83700 |
| 2022-02-22 | 49.28 | $48.74 | 105200 |
| 2022-02-18 | 49.35 | $49.06 | 58432 |
| 2022-02-17 | 49.40 | $49.09 | 43900 |
| 2022-02-16 | 49.46 | $49.13 | 61400 |
| 2022-02-15 | 49.51 | $49.09 | 28401 |
| 2022-02-14 | 49.57 | $49.08 | 122928 |
| 2022-02-11 | 49.63 | $49.08 | 72639 |
| 2022-02-10 | 49.71 | $49.16 | 59300 |
| 2022-02-09 | 49.78 | $49.52 | 68239 |
| 2022-02-08 | 49.82 | $49.47 | 270533 |
| 2022-02-07 | 49.87 | $49.54 | 87600 |
| 2022-02-04 | 49.92 | $49.59 | 27723 |
| 2022-02-03 | 49.97 | $49.74 | 170508 |
| 2022-02-02 | 50.00 | $49.90 | 93200 |
| 2022-02-01 | 50.03 | $49.78 | 200800 |
| 2022-01-31 | 50.07 | $49.90 | 59300 |
| 2022-01-28 | 50.11 | $49.96 | 236500 |
| 2022-01-27 | 50.15 | $49.90 | 121000 |
| 2022-01-26 | 50.19 | $49.84 | 191307 |
| 2022-01-25 | 50.25 | $49.98 | 163246 |
| 2022-01-24 | 50.30 | $49.95 | 115100 |
| 2022-01-21 | 50.36 | $50.12 | 41200 |
| 2022-01-20 | 50.40 | $50.04 | 55000 |
| 2022-01-19 | 50.45 | $49.96 | 68436 |
| 2022-01-18 | 50.52 | $49.85 | 58500 |
| 2022-01-14 | 50.60 | $50.13 | 37702 |
| 2022-01-13 | 50.66 | $50.40 | 99500 |
| 2022-01-12 | 50.69 | $50.43 | 39900 |
| 2022-01-11 | 50.73 | $50.50 | 19100 |
| 2022-01-10 | 50.76 | $50.48 | 79600 |
| 2022-01-07 | 50.80 | $50.54 | 74300 |
| 2022-01-06 | 50.83 | $50.60 | 69845 |
| 2022-01-05 | 50.86 | $50.48 | 125328 |
| 2022-01-04 | 50.90 | $50.85 | 54800 |
| 2022-01-03 | 50.91 | $50.78 | 49900 |
| 2021-12-31 | 50.93 | $51.00 | 21700 |
| 2021-12-30 | 50.92 | $51.02 | 83329 |
| 2021-12-29 | 50.91 | $50.85 | 37300 |
| 2021-12-28 | 50.92 | $50.99 | 96700 |
| 2021-12-27 | 50.92 | $50.90 | 62025 |
| 2021-12-23 | 50.92 | $50.90 | 53433 |
| 2021-12-22 | 50.93 | $50.76 | 68800 |
| 2021-12-21 | 50.94 | $50.69 | 99600 |
| 2021-12-20 | 50.97 | $50.79 | 141400 |
| 2021-12-17 | 50.99 | $50.86 | 355024 |
| 2021-12-16 | 51.01 | $50.93 | 121423 |
| 2021-12-15 | 51.02 | $51.06 | 186600 |
| 2021-12-14 | 51.01 | $51.08 | 142721 |
| 2021-12-13 | 51.01 | $51.14 | 61733 |
| 2021-12-10 | 51.00 | $51.04 | 32740 |
| 2021-12-09 | 51.00 | $51.05 | 117534 |
| 2021-12-08 | 51.00 | $50.96 | 83800 |
| 2021-12-07 | 51.02 | $50.96 | 145820 |
| 2021-12-06 | 51.03 | $51.02 | 183400 |
| 2021-12-03 | 51.04 | $51.01 | 89428 |
| 2021-12-02 | 51.05 | $50.96 | 37532 |
| 2021-12-01 | 51.07 | $50.87 | 49900 |
| 2021-11-30 | 51.10 | $50.86 | 48031 |
| 2021-11-29 | 51.13 | $50.97 | 21902 |
| 2021-11-26 | 51.16 | $50.87 | 37207 |
| 2021-11-24 | 51.20 | $50.98 | 90300 |
| 2021-11-23 | 51.23 | $50.96 | 48204 |
| 2021-11-22 | 51.26 | $51.07 | 51600 |
| 2021-11-19 | 51.29 | $51.26 | 77200 |
| 2021-11-18 | 51.30 | $51.30 | 102122 |
| 2021-11-17 | 51.31 | $51.22 | 95841 |
| 2021-11-16 | 51.32 | $51.24 | 56146 |
| 2021-11-15 | 51.34 | $51.22 | 57800 |
| 2021-11-12 | 51.36 | $51.17 | 74204 |
| 2021-11-11 | 51.38 | $51.20 | 35447 |
| 2021-11-10 | 51.41 | $50.99 | 99200 |
| 2021-11-09 | 51.45 | $51.38 | 135400 |
| 2021-11-08 | 51.46 | $51.43 | 247100 |
| 2021-11-05 | 51.47 | $51.45 | 32622 |
| 2021-11-04 | 51.47 | $51.50 | 27638 |
| 2021-11-03 | 51.47 | $51.28 | 115000 |
| 2021-11-02 | 51.49 | $51.39 | 43700 |
| 2021-11-01 | 51.50 | $51.29 | 74100 |
| 2021-10-29 | 51.53 | $51.57 | 101833 |
| 2021-10-28 | 51.52 | $51.54 | 74800 |
| 2021-10-27 | 51.52 | $51.66 | 39800 |
| 2021-10-26 | 51.52 | $51.51 | 40100 |
| 2021-10-25 | 51.52 | $51.44 | 57000 |
| 2021-10-22 | 51.54 | $51.41 | 182000 |
| 2021-10-21 | 51.57 | $51.45 | 50200 |
| 2021-10-20 | 51.59 | $51.58 | 87829 |
| 2021-10-19 | 51.60 | $51.57 | 120141 |
| 2021-10-18 | 51.62 | $51.58 | 84429 |
| 2021-10-15 | 51.64 | $51.56 | 20500 |
| 2021-10-14 | 51.67 | $51.59 | 71200 |
| 2021-10-13 | 51.70 | $51.53 | 33400 |
| 2021-10-12 | 51.73 | $51.37 | 65500 |
| 2021-10-11 | 51.79 | $51.28 | 33421 |
| 2021-10-08 | 51.87 | $51.49 | 34100 |
| 2021-10-07 | 51.92 | $51.51 | 39643 |
| 2021-10-06 | 51.99 | $51.58 | 24014 |
| 2021-10-05 | 52.05 | $51.77 | 98517 |
| 2021-10-04 | 52.09 | $51.66 | 61800 |
| 2021-10-01 | 52.15 | $51.78 | 23700 |
| 2021-09-30 | 52.20 | $51.88 | 23900 |
| 2021-09-29 | 52.25 | $51.87 | 36228 |
| 2021-09-28 | 52.30 | $52.04 | 86600 |
| 2021-09-27 | 52.34 | $52.05 | 27100 |
| 2021-09-24 | 52.37 | $52.12 | 43905 |
| 2021-09-23 | 52.41 | $52.15 | 40600 |
| 2021-09-22 | 52.44 | $52.20 | 55101 |
| 2021-09-21 | 52.47 | $52.27 | 175900 |
| 2021-09-20 | 52.49 | $52.20 | 48721 |
| 2021-09-17 | 52.52 | $52.33 | 81802 |
| 2021-09-16 | 52.54 | $52.43 | 54100 |
| 2021-09-15 | 52.55 | $52.52 | 70529 |
| 2021-09-14 | 52.55 | $52.60 | 60523 |
| 2021-09-13 | 52.54 | $52.61 | 87400 |
| 2021-09-10 | 52.53 | $52.54 | 23547 |
| 2021-09-09 | 52.52 | $52.60 | 58032 |
| 2021-09-08 | 52.51 | $52.52 | 48347 |
| 2021-09-07 | 52.50 | $52.49 | 114300 |
| 2021-09-03 | 52.50 | $52.54 | 34125 |
| 2021-09-02 | 52.49 | $52.58 | 31100 |
| 2021-09-01 | 52.47 | $52.51 | 61746 |
| 2021-08-31 | 52.46 | $52.60 | 35600 |
| 2021-08-30 | 52.44 | $52.63 | 12543 |
| 2021-08-27 | 52.42 | $52.57 | 38800 |
| 2021-08-26 | 52.40 | $52.44 | 54910 |
| 2021-08-25 | 52.39 | $52.47 | 55316 |
| 2021-08-24 | 52.38 | $52.48 | 32138 |
| 2021-08-23 | 52.37 | $52.49 | 54800 |
| 2021-08-20 | 52.36 | $52.31 | 69418 |
| 2021-08-19 | 52.36 | $52.46 | 62837 |
| 2021-08-18 | 52.36 | $52.43 | 51248 |
| 2021-08-17 | 52.35 | $52.44 | 69300 |
| 2021-08-16 | 52.34 | $52.51 | 51000 |
| 2021-08-13 | 52.33 | $52.46 | 32500 |
| 2021-08-12 | 52.32 | $52.18 | 52649 |
| 2021-08-11 | 52.34 | $52.28 | 133900 |
| 2021-08-10 | 52.35 | $52.24 | 88300 |
| 2021-08-09 | 52.37 | $52.18 | 434600 |
| 2021-08-06 | 52.39 | $52.23 | 59030 |
| 2021-08-05 | 52.40 | $52.41 | 55816 |
| 2021-08-04 | 52.40 | $52.40 | 58800 |
| 2021-08-03 | 52.40 | $52.36 | 86700 |
| 2021-08-02 | 52.41 | $52.29 | 49600 |
| 2021-07-30 | 52.42 | $52.39 | 26902 |
| 2021-07-29 | 52.43 | $52.39 | 21000 |
| 2021-07-28 | 52.43 | $52.40 | 24900 |
| 2021-07-27 | 52.43 | $52.35 | 27300 |
| 2021-07-26 | 52.44 | $52.41 | 57934 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.32
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.01
Average
45.15
Maximum
52.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.32 | $45.20 | 29501 |
| 2026-07-22 | 45.35 | $45.29 | 37201 |
| 2026-07-21 | 45.38 | $45.35 | 24600 |
| 2026-07-20 | 45.39 | $45.36 | 61000 |
| 2026-07-17 | 45.40 | $45.44 | 163624 |
| 2026-07-16 | 45.40 | $45.44 | 33941 |
| 2026-07-15 | 45.40 | $45.43 | 281400 |
| 2026-07-14 | 45.40 | $45.36 | 33100 |
| 2026-07-13 | 45.42 | $45.30 | 43100 |
| 2026-07-10 | 45.46 | $45.40 | 17500 |
| 2026-07-09 | 45.48 | $45.40 | 49400 |
| 2026-07-08 | 45.50 | $45.34 | 38035 |
| 2026-07-07 | 45.54 | $45.39 | 46900 |
| 2026-07-06 | 45.57 | $45.51 | 25800 |
| 2026-07-02 | 45.59 | $45.46 | 11242 |
| 2026-07-01 | 45.61 | $45.43 | 37400 |
| 2026-06-30 | 45.65 | $45.65 | 51400 |
| 2026-06-29 | 45.65 | $45.74 | 53800 |
| 2026-06-26 | 45.63 | $45.65 | 26400 |
| 2026-06-25 | 45.62 | $45.68 | 12500 |
| 2026-06-24 | 45.61 | $45.69 | 52600 |
| 2026-06-23 | 45.59 | $45.53 | 689400 |
| 2026-06-22 | 45.61 | $45.64 | 21500 |
| 2026-06-18 | 45.60 | $45.74 | 45033 |
| 2026-06-17 | 45.57 | $45.59 | 46600 |
| 2026-06-16 | 45.57 | $45.68 | 253302 |
| 2026-06-15 | 45.55 | $45.71 | 43802 |
| 2026-06-12 | 45.52 | $45.60 | 29000 |
| 2026-06-11 | 45.51 | $45.58 | 119011 |
| 2026-06-10 | 45.50 | $45.37 | 36843 |
| 2026-06-09 | 45.53 | $45.47 | 20000 |
| 2026-06-08 | 45.55 | $45.36 | 93739 |
| 2026-06-05 | 45.59 | $45.39 | 109900 |
| 2026-06-04 | 45.64 | $45.60 | 31217 |
| 2026-06-03 | 45.65 | $45.58 | 30900 |
| 2026-06-02 | 45.66 | $45.67 | 21500 |
| 2026-06-01 | 45.66 | $45.69 | 78018 |
| 2026-05-29 | 45.65 | $45.82 | 21700 |
| 2026-05-28 | 45.61 | $45.74 | 26500 |
| 2026-05-27 | 45.59 | $45.72 | 58327 |
| 2026-05-26 | 45.56 | $45.65 | 57833 |
| 2026-05-22 | 45.55 | $45.55 | 21821 |
| 2026-05-21 | 45.55 | $45.52 | 70528 |
| 2026-05-20 | 45.56 | $45.55 | 444700 |
| 2026-05-19 | 45.57 | $45.26 | 19800 |
| 2026-05-18 | 45.64 | $45.41 | 61100 |
| 2026-05-15 | 45.69 | $45.50 | 55100 |
| 2026-05-14 | 45.73 | $45.65 | 74670 |
| 2026-05-13 | 45.74 | $45.63 | 52338 |
| 2026-05-12 | 45.76 | $45.68 | 31023 |
| 2026-05-11 | 45.78 | $45.70 | 50535 |
| 2026-05-08 | 45.79 | $45.82 | 40400 |
| 2026-05-07 | 45.77 | $45.73 | 54130 |
| 2026-05-06 | 45.77 | $45.80 | 26200 |
| 2026-05-05 | 45.76 | $45.66 | 41715 |
| 2026-05-04 | 45.77 | $45.56 | 35617 |
| 2026-05-01 | 45.81 | $45.69 | 71100 |
| 2026-04-30 | 45.83 | $45.82 | 22713 |
| 2026-04-29 | 45.82 | $45.75 | 65334 |
| 2026-04-28 | 45.82 | $45.86 | 23227 |
| 2026-04-27 | 45.80 | $45.87 | 57939 |
| 2026-04-24 | 45.77 | $45.92 | 41700 |
| 2026-04-23 | 45.72 | $45.86 | 40316 |
| 2026-04-22 | 45.69 | $45.85 | 18926 |
| 2026-04-21 | 45.64 | $45.80 | 26034 |
| 2026-04-20 | 45.60 | $45.93 | 21112 |
| 2026-04-17 | 45.53 | $45.95 | 19200 |
| 2026-04-16 | 45.44 | $45.75 | 151700 |
| 2026-04-15 | 45.38 | $45.71 | 11841 |
| 2026-04-14 | 45.32 | $45.73 | 22941 |
| 2026-04-13 | 45.24 | $45.61 | 17300 |
| 2026-04-10 | 45.18 | $45.49 | 22400 |
| 2026-04-09 | 45.14 | $45.49 | 29300 |
| 2026-04-08 | 45.09 | $45.39 | 19646 |
| 2026-04-07 | 45.05 | $45.19 | 53900 |
| 2026-04-06 | 45.05 | $45.16 | 19826 |
| 2026-04-02 | 45.06 | $45.14 | 111021 |
| 2026-04-01 | 45.07 | $45.05 | 53036 |
| 2026-03-31 | 45.11 | $45.28 | 120842 |
| 2026-03-30 | 45.11 | $45.03 | 11328 |
| 2026-03-27 | 45.16 | $44.94 | 145333 |
| 2026-03-26 | 45.24 | $45.08 | 42300 |
| 2026-03-25 | 45.30 | $45.33 | 127700 |
| 2026-03-24 | 45.33 | $45.13 | 28300 |
| 2026-03-23 | 45.40 | $45.28 | 98700 |
| 2026-03-20 | 45.45 | $45.11 | 15100 |
| 2026-03-19 | 45.55 | $45.42 | 26625 |
| 2026-03-18 | 45.60 | $45.37 | 45329 |
| 2026-03-17 | 45.68 | $45.59 | 21844 |
| 2026-03-16 | 45.71 | $45.57 | 37304 |
| 2026-03-13 | 45.76 | $45.45 | 34945 |
| 2026-03-12 | 45.84 | $45.50 | 17200 |
| 2026-03-11 | 45.93 | $45.69 | 52221 |
| 2026-03-10 | 45.99 | $45.80 | 190520 |
| 2026-03-09 | 46.04 | $45.82 | 27700 |
| 2026-03-06 | 46.09 | $45.76 | 32800 |
| 2026-03-05 | 46.16 | $45.81 | 86644 |
| 2026-03-04 | 46.23 | $46.00 | 30702 |
| 2026-03-03 | 46.27 | $45.98 | 45012 |
| 2026-03-02 | 46.33 | $46.10 | 50900 |
| 2026-02-27 | 46.37 | $46.47 | 60900 |
| 2026-02-26 | 46.33 | $46.39 | 23900 |
| 2026-02-25 | 46.31 | $46.37 | 15435 |
| 2026-02-24 | 46.28 | $46.35 | 14000 |
| 2026-02-23 | 46.26 | $46.35 | 34200 |
| 2026-02-20 | 46.23 | $46.31 | 45300 |
| 2026-02-19 | 46.20 | $46.26 | 50800 |
| 2026-02-18 | 46.18 | $46.29 | 22600 |
| 2026-02-17 | 46.15 | $46.23 | 53805 |
| 2026-02-13 | 46.12 | $46.21 | 19400 |
| 2026-02-12 | 46.10 | $46.12 | 46700 |
| 2026-02-11 | 46.09 | $46.11 | 53730 |
| 2026-02-10 | 46.08 | $46.11 | 136100 |
| 2026-02-09 | 46.07 | $46.11 | 76600 |
| 2026-02-06 | 46.06 | $46.05 | 39600 |
| 2026-02-05 | 46.06 | $45.99 | 57047 |
| 2026-02-04 | 46.07 | $45.95 | 40711 |
| 2026-02-03 | 46.09 | $45.96 | 44219 |
| 2026-02-02 | 46.11 | $45.94 | 33000 |
| 2026-01-30 | 46.14 | $46.16 | 245500 |
| 2026-01-29 | 46.13 | $46.14 | 267523 |
| 2026-01-28 | 46.12 | $46.19 | 125949 |
| 2026-01-27 | 46.09 | $46.18 | 48209 |
| 2026-01-26 | 46.07 | $46.19 | 75200 |
| 2026-01-23 | 46.03 | $46.15 | 30400 |
| 2026-01-22 | 46.00 | $46.08 | 20027 |
| 2026-01-21 | 45.98 | $46.06 | 25331 |
| 2026-01-20 | 45.96 | $45.92 | 34100 |
| 2026-01-16 | 45.97 | $46.03 | 37940 |
| 2026-01-15 | 45.96 | $46.04 | 266449 |
| 2026-01-14 | 45.94 | $46.04 | 37112 |
| 2026-01-13 | 45.92 | $45.90 | 71547 |
| 2026-01-12 | 45.92 | $46.01 | 73400 |
| 2026-01-09 | 45.90 | $45.98 | 45149 |
| 2026-01-08 | 45.88 | $45.92 | 38600 |
| 2026-01-07 | 45.88 | $45.93 | 108809 |
| 2026-01-06 | 45.87 | $45.92 | 31700 |
| 2026-01-05 | 45.86 | $45.96 | 56544 |
| 2026-01-02 | 45.84 | $45.83 | 100024 |
| 2025-12-31 | 45.85 | $45.87 | 13400 |
| 2025-12-30 | 45.85 | $45.92 | 26500 |
| 2025-12-29 | 45.84 | $45.85 | 38616 |
| 2025-12-26 | 45.85 | $45.89 | 39500 |
| 2025-12-24 | 45.84 | $45.91 | 55439 |
| 2025-12-23 | 45.83 | $45.74 | 59900 |
| 2025-12-22 | 45.86 | $45.77 | 23500 |
| 2025-12-19 | 45.88 | $45.75 | 28500 |
| 2025-12-18 | 45.92 | $45.98 | 20300 |
| 2025-12-17 | 45.91 | $45.86 | 146866 |
| 2025-12-16 | 45.92 | $46.00 | 35625 |
| 2025-12-15 | 45.91 | $45.97 | 36245 |
| 2025-12-12 | 45.90 | $45.90 | 62245 |
| 2025-12-11 | 45.90 | $45.92 | 36418 |
| 2025-12-10 | 45.91 | $45.98 | 42808 |
| 2025-12-09 | 45.89 | $45.83 | 18300 |
| 2025-12-08 | 45.91 | $45.88 | 40200 |
| 2025-12-05 | 45.93 | $45.86 | 38500 |
| 2025-12-04 | 45.94 | $45.88 | 21600 |
| 2025-12-03 | 45.96 | $45.92 | 31500 |
| 2025-12-02 | 45.97 | $45.84 | 46019 |
| 2025-12-01 | 46.01 | $45.76 | 125908 |
| 2025-11-28 | 46.06 | $46.12 | 43839 |
| 2025-11-26 | 46.04 | $46.17 | 51300 |
| 2025-11-25 | 46.02 | $46.16 | 48413 |
| 2025-11-24 | 45.99 | $46.08 | 27631 |
| 2025-11-21 | 45.97 | $46.00 | 145841 |
| 2025-11-20 | 45.97 | $45.98 | 35929 |
| 2025-11-19 | 45.97 | $45.94 | 38229 |
| 2025-11-18 | 45.98 | $45.93 | 31147 |
| 2025-11-17 | 45.99 | $45.94 | 27444 |
| 2025-11-14 | 46.01 | $45.95 | 74800 |
| 2025-11-13 | 46.02 | $45.97 | 21133 |
| 2025-11-12 | 46.04 | $46.10 | 59700 |
| 2025-11-11 | 46.02 | $46.09 | 16439 |
| 2025-11-10 | 46.01 | $45.99 | 33806 |
| 2025-11-07 | 46.02 | $45.97 | 31200 |
| 2025-11-06 | 46.03 | $45.99 | 39400 |
| 2025-11-05 | 46.04 | $45.81 | 30300 |
| 2025-11-04 | 46.09 | $45.95 | 150700 |
| 2025-11-03 | 46.12 | $45.92 | 13432 |
| 2025-10-31 | 46.16 | $46.17 | 21210 |
| 2025-10-30 | 46.15 | $46.12 | 22500 |
| 2025-10-29 | 46.16 | $46.15 | 44100 |
| 2025-10-28 | 46.15 | $46.30 | 46300 |
| 2025-10-27 | 46.12 | $46.27 | 33800 |
| 2025-10-24 | 46.08 | $46.19 | 26400 |
| 2025-10-23 | 46.05 | $46.06 | 39024 |
| 2025-10-22 | 46.05 | $46.08 | 30130 |
| 2025-10-21 | 46.04 | $46.11 | 219600 |
| 2025-10-20 | 46.03 | $46.12 | 74737 |
| 2025-10-17 | 46.01 | $46.00 | 11428 |
| 2025-10-16 | 46.01 | $46.06 | 25635 |
| 2025-10-15 | 46.00 | $45.96 | 47800 |
| 2025-10-14 | 46.02 | $45.90 | 234500 |
| 2025-10-13 | 46.04 | $45.99 | 22132 |
| 2025-10-10 | 46.05 | $45.78 | 46738 |
| 2025-10-09 | 46.11 | $45.92 | 46300 |
| 2025-10-08 | 46.14 | $46.03 | 17831 |
| 2025-10-07 | 46.16 | $46.02 | 24100 |
| 2025-10-06 | 46.18 | $46.00 | 40100 |
| 2025-10-03 | 46.21 | $46.08 | 52141 |
| 2025-10-02 | 46.23 | $46.07 | 20304 |
| 2025-10-01 | 46.25 | $46.06 | 38300 |
| 2025-09-30 | 46.28 | $46.22 | 25404 |
| 2025-09-29 | 46.28 | $46.21 | 222420 |
| 2025-09-26 | 46.27 | $46.13 | 29120 |
| 2025-09-25 | 46.29 | $46.16 | 18800 |
| 2025-09-24 | 46.29 | $46.21 | 24700 |
| 2025-09-23 | 46.29 | $46.26 | 19333 |
| 2025-09-22 | 46.28 | $46.23 | 14606 |
| 2025-09-19 | 46.26 | $46.24 | 13523 |
| 2025-09-18 | 46.25 | $46.24 | 53625 |
| 2025-09-17 | 46.22 | $46.22 | 197900 |
| 2025-09-16 | 46.20 | $46.25 | 33700 |
| 2025-09-15 | 46.17 | $46.28 | 29800 |
| 2025-09-12 | 46.12 | $46.20 | 20200 |
| 2025-09-11 | 46.09 | $46.22 | 20600 |
| 2025-09-10 | 46.04 | $46.12 | 21100 |
| 2025-09-09 | 46.00 | $46.04 | 36432 |
| 2025-09-08 | 45.98 | $46.06 | 29400 |
| 2025-09-05 | 45.94 | $46.02 | 36131 |
| 2025-09-04 | 45.91 | $45.88 | 23604 |
| 2025-09-03 | 45.90 | $45.77 | 66800 |
| 2025-09-02 | 45.91 | $45.69 | 51322 |
| 2025-08-29 | 45.94 | $45.96 | 27000 |
| 2025-08-28 | 45.92 | $45.98 | 30709 |
| 2025-08-27 | 45.89 | $45.85 | 31000 |
| 2025-08-26 | 45.88 | $45.88 | 50900 |
| 2025-08-25 | 45.86 | $45.87 | 18200 |
| 2025-08-22 | 45.83 | $45.91 | 11100 |
| 2025-08-21 | 45.80 | $45.72 | 16700 |
| 2025-08-20 | 45.79 | $45.75 | 14800 |
| 2025-08-19 | 45.79 | $45.78 | 10300 |
| 2025-08-18 | 45.77 | $45.78 | 18600 |
| 2025-08-15 | 45.74 | $45.76 | 19400 |
| 2025-08-14 | 45.72 | $45.78 | 19400 |
| 2025-08-13 | 45.69 | $45.82 | 26328 |
| 2025-08-12 | 45.64 | $45.70 | 57211 |
| 2025-08-11 | 45.61 | $45.60 | 31300 |
| 2025-08-08 | 45.60 | $45.61 | 25029 |
| 2025-08-07 | 45.58 | $45.60 | 24237 |
| 2025-08-06 | 45.56 | $45.57 | 16246 |
| 2025-08-05 | 45.54 | $45.54 | 27500 |
| 2025-08-04 | 45.52 | $45.54 | 15200 |
| 2025-08-01 | 45.50 | $45.44 | 58704 |
| 2025-07-31 | 45.50 | $45.49 | 46801 |
| 2025-07-30 | 45.48 | $45.50 | 17000 |
| 2025-07-29 | 45.46 | $45.54 | 15500 |
| 2025-07-28 | 45.43 | $45.45 | 34600 |
| 2025-07-25 | 45.41 | $45.47 | 14728 |
| 2025-07-24 | 45.38 | $45.43 | 139100 |
| 2025-07-23 | 45.36 | $45.41 | 74500 |
| 2025-07-22 | 45.33 | $45.43 | 23134 |
| 2025-07-21 | 45.30 | $45.37 | 16344 |
| 2025-07-18 | 45.27 | $45.29 | 30200 |
| 2025-07-17 | 45.26 | $45.23 | 17745 |
| 2025-07-16 | 45.25 | $45.18 | 58107 |
| 2025-07-15 | 45.25 | $45.10 | 16705 |
| 2025-07-14 | 45.27 | $45.17 | 25715 |
| 2025-07-11 | 45.28 | $45.16 | 19000 |
| 2025-07-10 | 45.29 | $45.23 | 26600 |
| 2025-07-09 | 45.28 | $45.28 | 20344 |
| 2025-07-08 | 45.26 | $45.07 | 22600 |
| 2025-07-07 | 45.29 | $45.17 | 34036 |
| 2025-07-03 | 45.29 | $45.26 | 46100 |
| 2025-07-02 | 45.28 | $45.25 | 27900 |
| 2025-07-01 | 45.26 | $45.19 | 43729 |
| 2025-06-30 | 45.25 | $45.44 | 44000 |
| 2025-06-27 | 45.19 | $45.32 | 15910 |
| 2025-06-26 | 45.14 | $45.35 | 16100 |
| 2025-06-25 | 45.08 | $45.24 | 36200 |
| 2025-06-24 | 45.03 | $45.22 | 118533 |
| 2025-06-23 | 44.97 | $45.10 | 30700 |
| 2025-06-20 | 44.93 | $45.01 | 33200 |
| 2025-06-18 | 44.90 | $44.91 | 22108 |
| 2025-06-17 | 44.89 | $44.90 | 24719 |
| 2025-06-16 | 44.88 | $44.88 | 16105 |
| 2025-06-13 | 44.87 | $44.87 | 23525 |
| 2025-06-12 | 44.86 | $45.01 | 13308 |
| 2025-06-11 | 44.82 | $44.95 | 13741 |
| 2025-06-10 | 44.78 | $44.82 | 20200 |
| 2025-06-09 | 44.77 | $44.76 | 15740 |
| 2025-06-06 | 44.76 | $44.67 | 16600 |
| 2025-06-05 | 44.77 | $44.76 | 27541 |
| 2025-06-04 | 44.77 | $44.82 | 21100 |
| 2025-06-03 | 44.75 | $44.70 | 24000 |
| 2025-06-02 | 44.75 | $44.62 | 79000 |
| 2025-05-30 | 44.77 | $44.93 | 14632 |
| 2025-05-29 | 44.73 | $44.88 | 22326 |
| 2025-05-28 | 44.69 | $44.76 | 13600 |
| 2025-05-27 | 44.67 | $44.83 | 22320 |
| 2025-05-23 | 44.63 | $44.67 | 22111 |
| 2025-05-22 | 44.61 | $44.65 | 95100 |
| 2025-05-21 | 44.60 | $44.55 | 127600 |
| 2025-05-20 | 44.61 | $44.62 | 253600 |
| 2025-05-19 | 44.61 | $44.70 | 23600 |
| 2025-05-16 | 44.59 | $44.71 | 8125 |
| 2025-05-15 | 44.56 | $44.71 | 16500 |
| 2025-05-14 | 44.52 | $44.56 | 19103 |
| 2025-05-13 | 44.52 | $44.61 | 14600 |
| 2025-05-12 | 44.50 | $44.58 | 49316 |
| 2025-05-09 | 44.49 | $44.53 | 25242 |
| 2025-05-08 | 44.48 | $44.48 | 20800 |
| 2025-05-07 | 44.48 | $44.62 | 22200 |
| 2025-05-06 | 44.46 | $44.46 | 56000 |
| 2025-05-05 | 44.46 | $44.48 | 108432 |
| 2025-05-02 | 44.46 | $44.49 | 28804 |
| 2025-05-01 | 44.46 | $44.55 | 16032 |
| 2025-04-30 | 44.45 | $44.74 | 58900 |
| 2025-04-29 | 44.40 | $44.80 | 84409 |
| 2025-04-28 | 44.32 | $44.78 | 69516 |
| 2025-04-25 | 44.24 | $44.72 | 32300 |
| 2025-04-24 | 44.16 | $44.61 | 20600 |
| 2025-04-23 | 44.09 | $44.33 | 16119 |
| 2025-04-22 | 44.07 | $44.25 | 191900 |
| 2025-04-21 | 44.06 | $44.08 | 31813 |
| 2025-04-17 | 44.10 | $44.31 | 119400 |
| 2025-04-16 | 44.09 | $44.26 | 221843 |
| 2025-04-15 | 44.09 | $44.09 | 48335 |
| 2025-04-14 | 44.12 | $44.11 | 31200 |
| 2025-04-11 | 44.17 | $43.83 | 132100 |
| 2025-04-10 | 44.27 | $43.64 | 210600 |
| 2025-04-09 | 44.44 | $44.28 | 50631 |
| 2025-04-08 | 44.51 | $43.68 | 47810 |
| 2025-04-07 | 44.71 | $43.65 | 140000 |
| 2025-04-04 | 44.95 | $44.27 | 194115 |
| 2025-04-03 | 45.09 | $44.90 | 28400 |
| 2025-04-02 | 45.13 | $45.01 | 14240 |
| 2025-04-01 | 45.15 | $45.01 | 150649 |
| 2025-03-31 | 45.18 | $45.18 | 63206 |
| 2025-03-28 | 45.17 | $45.13 | 53115 |
| 2025-03-27 | 45.17 | $45.10 | 15302 |
| 2025-03-26 | 45.18 | $45.10 | 27300 |
| 2025-03-25 | 45.18 | $45.20 | 61136 |
| 2025-03-24 | 45.17 | $45.16 | 9100 |
| 2025-03-21 | 45.16 | $45.20 | 30401 |
| 2025-03-20 | 45.15 | $45.14 | 16038 |
| 2025-03-19 | 45.14 | $45.22 | 48639 |
| 2025-03-18 | 45.12 | $45.09 | 131000 |
| 2025-03-17 | 45.11 | $45.05 | 28200 |
| 2025-03-14 | 45.12 | $45.00 | 79500 |
| 2025-03-13 | 45.13 | $45.00 | 113500 |
| 2025-03-12 | 45.15 | $45.00 | 137607 |
| 2025-03-11 | 45.17 | $44.99 | 136000 |
| 2025-03-10 | 45.20 | $45.09 | 24918 |
| 2025-03-07 | 45.21 | $45.09 | 13900 |
| 2025-03-06 | 45.21 | $45.06 | 19400 |
| 2025-03-05 | 45.23 | $45.14 | 29627 |
| 2025-03-04 | 45.23 | $45.18 | 46300 |
| 2025-03-03 | 45.22 | $45.23 | 17701 |
| 2025-02-28 | 45.19 | $45.43 | 41300 |
| 2025-02-27 | 45.12 | $45.26 | 24200 |
| 2025-02-26 | 45.07 | $45.30 | 23202 |
| 2025-02-25 | 45.01 | $45.20 | 12900 |
| 2025-02-24 | 44.95 | $45.05 | 23700 |
| 2025-02-21 | 44.92 | $45.03 | 17900 |
| 2025-02-20 | 44.88 | $44.97 | 11800 |
| 2025-02-19 | 44.86 | $44.94 | 17200 |
| 2025-02-18 | 44.83 | $44.91 | 63040 |
| 2025-02-14 | 44.81 | $44.92 | 25800 |
| 2025-02-13 | 44.77 | $44.87 | 17237 |
| 2025-02-12 | 44.75 | $44.69 | 19000 |
| 2025-02-11 | 44.76 | $44.76 | 11600 |
| 2025-02-10 | 44.75 | $44.75 | 33641 |
| 2025-02-07 | 44.74 | $44.74 | 76400 |
| 2025-02-06 | 44.74 | $44.85 | 38200 |
| 2025-02-05 | 44.71 | $44.83 | 16512 |
| 2025-02-04 | 44.68 | $44.68 | 69900 |
| 2025-02-03 | 44.68 | $44.63 | 14123 |
| 2025-01-31 | 44.69 | $44.80 | 16800 |
| 2025-01-30 | 44.66 | $44.83 | 23528 |
| 2025-01-29 | 44.62 | $44.76 | 9742 |
| 2025-01-28 | 44.59 | $44.81 | 8300 |
| 2025-01-27 | 44.55 | $44.81 | 38734 |
| 2025-01-24 | 44.50 | $44.67 | 75015 |
| 2025-01-23 | 44.47 | $44.65 | 73137 |
| 2025-01-22 | 44.44 | $44.62 | 112500 |
| 2025-01-21 | 44.41 | $44.69 | 101300 |
| 2025-01-17 | 44.37 | $44.60 | 23501 |
| 2025-01-16 | 44.33 | $44.54 | 38932 |
| 2025-01-15 | 44.31 | $44.53 | 85438 |
| 2025-01-14 | 44.28 | $44.30 | 51024 |
| 2025-01-13 | 44.30 | $44.30 | 31600 |
| 2025-01-10 | 44.32 | $44.28 | 70900 |
| 2025-01-08 | 44.36 | $44.46 | 61000 |
| 2025-01-07 | 44.36 | $44.35 | 63030 |
| 2025-01-06 | 44.38 | $44.46 | 45000 |
| 2025-01-03 | 44.39 | $44.46 | 12300 |
| 2025-01-02 | 44.40 | $44.42 | 46600 |
| 2024-12-31 | 44.42 | $44.38 | 31500 |
| 2024-12-30 | 44.45 | $44.43 | 35000 |
| 2024-12-27 | 44.48 | $44.37 | 34117 |
| 2024-12-26 | 44.53 | $44.45 | 18700 |
| 2024-12-24 | 44.57 | $44.51 | 21233 |
| 2024-12-23 | 44.61 | $44.37 | 44500 |
| 2024-12-20 | 44.68 | $44.45 | 26500 |
| 2024-12-19 | 44.75 | $44.29 | 35216 |
| 2024-12-18 | 44.86 | $44.31 | 73700 |
| 2024-12-17 | 44.99 | $44.91 | 29400 |
| 2024-12-16 | 45.01 | $44.92 | 15816 |
| 2024-12-13 | 45.03 | $44.91 | 67736 |
| 2024-12-12 | 45.06 | $44.99 | 52700 |
| 2024-12-11 | 45.08 | $45.10 | 23525 |
| 2024-12-10 | 45.08 | $45.16 | 93000 |
| 2024-12-09 | 45.06 | $45.14 | 47600 |
| 2024-12-06 | 45.05 | $45.19 | 21800 |
| 2024-12-05 | 45.02 | $45.10 | 79200 |
| 2024-12-04 | 45.01 | $45.14 | 108900 |
| 2024-12-03 | 44.99 | $45.02 | 20600 |
| 2024-12-02 | 44.99 | $45.04 | 178040 |
| 2024-11-29 | 44.99 | $45.27 | 33100 |
| 2024-11-27 | 44.94 | $45.13 | 23900 |
| 2024-11-26 | 44.91 | $45.07 | 70646 |
| 2024-11-25 | 44.89 | $45.07 | 34400 |
| 2024-11-22 | 44.86 | $44.95 | 225531 |
| 2024-11-21 | 44.86 | $44.91 | 20525 |
| 2024-11-20 | 44.87 | $44.93 | 35448 |
| 2024-11-19 | 44.88 | $44.97 | 7019 |
| 2024-11-18 | 44.88 | $44.90 | 93500 |
| 2024-11-15 | 44.90 | $44.86 | 20100 |
| 2024-11-14 | 44.93 | $44.89 | 69342 |
| 2024-11-13 | 44.95 | $44.91 | 22514 |
| 2024-11-12 | 44.98 | $44.91 | 104418 |
| 2024-11-11 | 45.02 | $45.07 | 99800 |
| 2024-11-08 | 45.03 | $45.11 | 142343 |
| 2024-11-07 | 45.03 | $45.08 | 53534 |
| 2024-11-06 | 45.04 | $44.83 | 189926 |
| 2024-11-05 | 45.10 | $45.09 | 49304 |
| 2024-11-04 | 45.12 | $44.98 | 22200 |
| 2024-11-01 | 45.17 | $44.86 | 170437 |
| 2024-10-31 | 45.25 | $45.13 | 101600 |
| 2024-10-30 | 45.29 | $45.22 | 43930 |
| 2024-10-29 | 45.32 | $45.28 | 10900 |
| 2024-10-28 | 45.34 | $45.24 | 27432 |
| 2024-10-25 | 45.37 | $45.26 | 25600 |
| 2024-10-24 | 45.40 | $45.24 | 24809 |
| 2024-10-23 | 45.45 | $45.22 | 31135 |
| 2024-10-22 | 45.50 | $45.30 | 24208 |
| 2024-10-21 | 45.55 | $45.36 | 14800 |
| 2024-10-18 | 45.59 | $45.57 | 34315 |
| 2024-10-17 | 45.59 | $45.55 | 25200 |
| 2024-10-16 | 45.60 | $45.62 | 16000 |
| 2024-10-15 | 45.60 | $45.54 | 159600 |
| 2024-10-14 | 45.61 | $45.50 | 15100 |
| 2024-10-11 | 45.63 | $45.44 | 14000 |
| 2024-10-10 | 45.67 | $45.44 | 63932 |
| 2024-10-09 | 45.72 | $45.45 | 49600 |
| 2024-10-08 | 45.76 | $45.50 | 35210 |
| 2024-10-07 | 45.81 | $45.45 | 40521 |
| 2024-10-04 | 45.87 | $45.56 | 144012 |
| 2024-10-03 | 45.92 | $45.68 | 30723 |
| 2024-10-02 | 45.95 | $45.77 | 18300 |
| 2024-10-01 | 45.97 | $45.83 | 88700 |
| 2024-09-30 | 45.97 | $46.00 | 44815 |
| 2024-09-27 | 45.94 | $46.02 | 204700 |
| 2024-09-26 | 45.90 | $45.86 | 79200 |
| 2024-09-25 | 45.88 | $45.77 | 195000 |
| 2024-09-24 | 45.88 | $45.90 | 98734 |
| 2024-09-23 | 45.84 | $45.82 | 126307 |
| 2024-09-20 | 45.82 | $45.85 | 24100 |
| 2024-09-19 | 45.79 | $45.81 | 53700 |
| 2024-09-18 | 45.76 | $45.73 | 46200 |
| 2024-09-17 | 45.74 | $45.82 | 40400 |
| 2024-09-16 | 45.70 | $45.88 | 39600 |
| 2024-09-13 | 45.63 | $45.72 | 88744 |
| 2024-09-12 | 45.59 | $45.60 | 138643 |
| 2024-09-11 | 45.56 | $45.53 | 18900 |
| 2024-09-10 | 45.55 | $45.52 | 28903 |
| 2024-09-09 | 45.53 | $45.49 | 38049 |
| 2024-09-06 | 45.52 | $45.38 | 36331 |
| 2024-09-05 | 45.52 | $45.40 | 18400 |
| 2024-09-04 | 45.52 | $45.33 | 17400 |
| 2024-09-03 | 45.54 | $45.32 | 379700 |
| 2024-08-30 | 45.55 | $45.52 | 26200 |
| 2024-08-29 | 45.53 | $45.51 | 55300 |
| 2024-08-28 | 45.50 | $45.51 | 49100 |
| 2024-08-27 | 45.47 | $45.56 | 85309 |
| 2024-08-26 | 45.42 | $45.56 | 67400 |
| 2024-08-23 | 45.36 | $45.45 | 58808 |
| 2024-08-22 | 45.31 | $45.34 | 26700 |
| 2024-08-21 | 45.27 | $45.44 | 75134 |
| 2024-08-20 | 45.21 | $45.33 | 67813 |
| 2024-08-19 | 45.16 | $45.37 | 11605 |
| 2024-08-16 | 45.09 | $45.37 | 23617 |
| 2024-08-15 | 45.01 | $45.15 | 35003 |
| 2024-08-14 | 44.96 | $45.16 | 25415 |
| 2024-08-13 | 44.90 | $45.07 | 25300 |
| 2024-08-12 | 44.85 | $44.93 | 10731 |
| 2024-08-09 | 44.82 | $44.87 | 33200 |
| 2024-08-08 | 44.80 | $44.82 | 88112 |
| 2024-08-07 | 44.78 | $44.53 | 73600 |
| 2024-08-06 | 44.82 | $44.66 | 57914 |
| 2024-08-05 | 44.84 | $44.77 | 26515 |
| 2024-08-02 | 44.84 | $45.03 | 54200 |
| 2024-08-01 | 44.78 | $44.80 | 30441 |
| 2024-07-31 | 44.76 | $44.93 | 59100 |
| 2024-07-30 | 44.71 | $44.79 | 68214 |
| 2024-07-29 | 44.68 | $44.73 | 19710 |
| 2024-07-26 | 44.65 | $44.70 | 17711 |
| 2024-07-25 | 44.63 | $44.55 | 28400 |
| 2024-07-24 | 44.64 | $44.52 | 21000 |
| 2024-07-23 | 44.65 | $44.52 | 69347 |
| 2024-07-22 | 44.66 | $44.62 | 139024 |
| 2024-07-19 | 44.66 | $44.61 | 28812 |
| 2024-07-18 | 44.65 | $44.70 | 33700 |
| 2024-07-17 | 44.63 | $44.75 | 75114 |
| 2024-07-16 | 44.59 | $44.75 | 12500 |
| 2024-07-15 | 44.54 | $44.64 | 54400 |
| 2024-07-12 | 44.51 | $44.71 | 32617 |
| 2024-07-11 | 44.45 | $44.61 | 65104 |
| 2024-07-10 | 44.41 | $44.48 | 176400 |
| 2024-07-09 | 44.39 | $44.40 | 100100 |
| 2024-07-08 | 44.39 | $44.47 | 55300 |
| 2024-07-05 | 44.36 | $44.45 | 45925 |
| 2024-07-03 | 44.34 | $44.30 | 8725 |
| 2024-07-02 | 44.34 | $44.15 | 18541 |
| 2024-07-01 | 44.38 | $43.98 | 105300 |
| 2024-06-28 | 44.46 | $44.30 | 37141 |
| 2024-06-27 | 44.48 | $44.44 | 74814 |
| 2024-06-26 | 44.47 | $44.38 | 16200 |
| 2024-06-25 | 44.48 | $44.53 | 47134 |
| 2024-06-24 | 44.45 | $44.42 | 58600 |
| 2024-06-21 | 44.45 | $44.44 | 13208 |
| 2024-06-20 | 44.43 | $44.45 | 41200 |
| 2024-06-18 | 44.42 | $44.51 | 94000 |
| 2024-06-17 | 44.38 | $44.38 | 9247 |
| 2024-06-14 | 44.37 | $44.44 | 24000 |
| 2024-06-13 | 44.35 | $44.42 | 39000 |
| 2024-06-12 | 44.32 | $44.35 | 34900 |
| 2024-06-11 | 44.30 | $44.30 | 25005 |
| 2024-06-10 | 44.29 | $44.23 | 27105 |
| 2024-06-07 | 44.29 | $44.20 | 22335 |
| 2024-06-06 | 44.30 | $44.38 | 33216 |
| 2024-06-05 | 44.27 | $44.39 | 23111 |
| 2024-06-04 | 44.23 | $44.34 | 19208 |
| 2024-06-03 | 44.20 | $44.22 | 43100 |
| 2024-05-31 | 44.18 | $44.34 | 183717 |
| 2024-05-30 | 44.14 | $44.10 | 14138 |
| 2024-05-29 | 44.14 | $44.01 | 18401 |
| 2024-05-28 | 44.16 | $44.08 | 47446 |
| 2024-05-24 | 44.17 | $44.22 | 32526 |
| 2024-05-23 | 44.15 | $44.12 | 17420 |
| 2024-05-22 | 44.15 | $44.22 | 16700 |
| 2024-05-21 | 44.13 | $44.25 | 18700 |
| 2024-05-20 | 44.09 | $44.21 | 109300 |
| 2024-05-17 | 44.06 | $44.18 | 31500 |
| 2024-05-16 | 44.03 | $44.23 | 50607 |
| 2024-05-15 | 43.98 | $44.31 | 10735 |
| 2024-05-14 | 43.91 | $44.12 | 36300 |
| 2024-05-13 | 43.86 | $43.98 | 11100 |
| 2024-05-10 | 43.84 | $43.96 | 15001 |
| 2024-05-09 | 43.82 | $44.04 | 19700 |
| 2024-05-08 | 43.78 | $43.96 | 73133 |
| 2024-05-07 | 43.75 | $44.00 | 24900 |
| 2024-05-06 | 43.71 | $43.97 | 11241 |
| 2024-05-03 | 43.66 | $43.87 | 63500 |
| 2024-05-02 | 43.64 | $43.74 | 25600 |
| 2024-05-01 | 43.63 | $43.56 | 14300 |
| 2024-04-30 | 43.67 | $43.64 | 13400 |
| 2024-04-29 | 43.69 | $43.80 | 22647 |
| 2024-04-26 | 43.69 | $43.73 | 18800 |
| 2024-04-25 | 43.70 | $43.64 | 45212 |
| 2024-04-24 | 43.73 | $43.68 | 46808 |
| 2024-04-23 | 43.76 | $43.83 | 10800 |
| 2024-04-22 | 43.77 | $43.75 | 21000 |
| 2024-04-19 | 43.79 | $43.66 | 26328 |
| 2024-04-18 | 43.84 | $43.68 | 12100 |
| 2024-04-17 | 43.89 | $43.74 | 30226 |
| 2024-04-16 | 43.94 | $43.65 | 41700 |
| 2024-04-15 | 44.01 | $43.66 | 113300 |
| 2024-04-12 | 44.10 | $43.89 | 12600 |
| 2024-04-11 | 44.15 | $43.89 | 24424 |
| 2024-04-10 | 44.21 | $43.89 | 55200 |
| 2024-04-09 | 44.28 | $44.28 | 107500 |
| 2024-04-08 | 44.28 | $44.14 | 64615 |
| 2024-04-05 | 44.30 | $44.15 | 44323 |
| 2024-04-04 | 44.33 | $44.21 | 43000 |
| 2024-04-03 | 44.35 | $44.18 | 82900 |
| 2024-04-02 | 44.38 | $44.16 | 36032 |
| 2024-04-01 | 44.42 | $44.20 | 47238 |
| 2024-03-28 | 44.46 | $44.48 | 30407 |
| 2024-03-27 | 44.44 | $44.55 | 35112 |
| 2024-03-26 | 44.40 | $44.44 | 32700 |
| 2024-03-25 | 44.38 | $44.47 | 63100 |
| 2024-03-22 | 44.35 | $44.44 | 47500 |
| 2024-03-21 | 44.32 | $44.40 | 52800 |
| 2024-03-20 | 44.30 | $44.35 | 42500 |
| 2024-03-19 | 44.28 | $44.24 | 224313 |
| 2024-03-18 | 44.28 | $44.20 | 35600 |
| 2024-03-15 | 44.29 | $44.20 | 21949 |
| 2024-03-14 | 44.30 | $44.21 | 55800 |
| 2024-03-13 | 44.31 | $44.28 | 36800 |
| 2024-03-12 | 44.31 | $44.30 | 372029 |
| 2024-03-11 | 44.30 | $44.36 | 48600 |
| 2024-03-08 | 44.27 | $44.33 | 184700 |
| 2024-03-07 | 44.25 | $44.35 | 41200 |
| 2024-03-06 | 44.22 | $44.24 | 54811 |
| 2024-03-05 | 44.20 | $44.20 | 16500 |
| 2024-03-04 | 44.20 | $44.12 | 20100 |
| 2024-03-01 | 44.20 | $44.22 | 16600 |
| 2024-02-29 | 44.19 | $44.22 | 16600 |
| 2024-02-28 | 44.17 | $44.16 | 23200 |
| 2024-02-27 | 44.17 | $44.11 | 87700 |
| 2024-02-26 | 44.17 | $44.19 | 25400 |
| 2024-02-23 | 44.16 | $44.26 | 38746 |
| 2024-02-22 | 44.12 | $44.16 | 27100 |
| 2024-02-21 | 44.11 | $44.07 | 17300 |
| 2024-02-20 | 44.11 | $44.11 | 33540 |
| 2024-02-16 | 44.10 | $44.04 | 60618 |
| 2024-02-15 | 44.10 | $44.16 | 19625 |
| 2024-02-14 | 44.08 | $43.98 | 20500 |
| 2024-02-13 | 44.10 | $43.78 | 132611 |
| 2024-02-12 | 44.15 | $44.11 | 8617 |
| 2024-02-09 | 44.15 | $44.11 | 19200 |
| 2024-02-08 | 44.14 | $44.11 | 59900 |
| 2024-02-07 | 44.14 | $44.10 | 83100 |
| 2024-02-06 | 44.13 | $44.08 | 38538 |
| 2024-02-05 | 44.12 | $43.87 | 23420 |
| 2024-02-02 | 44.16 | $43.99 | 13347 |
| 2024-02-01 | 44.18 | $44.25 | 80307 |
| 2024-01-31 | 44.15 | $44.13 | 49947 |
| 2024-01-30 | 44.13 | $44.12 | 58500 |
| 2024-01-29 | 44.11 | $44.09 | 22404 |
| 2024-01-26 | 44.10 | $44.02 | 191000 |
| 2024-01-25 | 44.09 | $44.10 | 13441 |
| 2024-01-24 | 44.07 | $43.90 | 30204 |
| 2024-01-23 | 44.09 | $43.92 | 21900 |
| 2024-01-22 | 44.10 | $44.01 | 30400 |
| 2024-01-19 | 44.10 | $43.88 | 64413 |
| 2024-01-18 | 44.12 | $43.87 | 48700 |
| 2024-01-17 | 44.14 | $43.90 | 10812 |
| 2024-01-16 | 44.16 | $43.91 | 79448 |
| 2024-01-12 | 44.18 | $44.13 | 24046 |
| 2024-01-11 | 44.16 | $44.12 | 27712 |
| 2024-01-10 | 44.13 | $43.94 | 6505 |
| 2024-01-09 | 44.13 | $43.83 | 11605 |
| 2024-01-08 | 44.15 | $43.91 | 7000 |
| 2024-01-05 | 44.16 | $43.76 | 12339 |
| 2024-01-04 | 44.20 | $43.92 | 30126 |
| 2024-01-03 | 44.21 | $43.99 | 26100 |
| 2024-01-02 | 44.21 | $43.99 | 64718 |
| 2023-12-29 | 44.20 | $44.13 | 18300 |
| 2023-12-28 | 44.15 | $44.16 | 64900 |
| 2023-12-27 | 44.09 | $44.25 | 10700 |
| 2023-12-26 | 44.00 | $44.07 | 29700 |
| 2023-12-22 | 43.93 | $43.98 | 43700 |
| 2023-12-21 | 43.86 | $43.95 | 17447 |
| 2023-12-20 | 43.79 | $43.88 | 48300 |
| 2023-12-19 | 43.72 | $43.85 | 51709 |
| 2023-12-18 | 43.63 | $43.72 | 43234 |
| 2023-12-15 | 43.57 | $43.73 | 41500 |
| 2023-12-14 | 43.48 | $43.73 | 18923 |
| 2023-12-13 | 43.38 | $43.66 | 20300 |
| 2023-12-12 | 43.27 | $43.24 | 28642 |
| 2023-12-11 | 43.24 | $43.19 | 14300 |
| 2023-12-08 | 43.20 | $43.19 | 16830 |
| 2023-12-07 | 43.16 | $43.25 | 26711 |
| 2023-12-06 | 43.10 | $43.24 | 10800 |
| 2023-12-05 | 43.03 | $43.08 | 39800 |
| 2023-12-04 | 42.98 | $42.95 | 55127 |
| 2023-12-01 | 42.94 | $43.20 | 61500 |
| 2023-11-30 | 42.85 | $42.97 | 49000 |
| 2023-11-29 | 42.78 | $43.16 | 56100 |
| 2023-11-28 | 42.66 | $43.03 | 33100 |
| 2023-11-27 | 42.56 | $42.82 | 25600 |
| 2023-11-24 | 42.47 | $42.69 | 17200 |
| 2023-11-22 | 42.40 | $42.69 | 42108 |
| 2023-11-21 | 42.31 | $42.61 | 28747 |
| 2023-11-20 | 42.23 | $42.56 | 50100 |
| 2023-11-17 | 42.15 | $42.47 | 58934 |
| 2023-11-16 | 42.06 | $42.45 | 60500 |
| 2023-11-15 | 41.97 | $42.31 | 27200 |
| 2023-11-14 | 41.90 | $42.30 | 81100 |
| 2023-11-13 | 41.81 | $41.96 | 9700 |
| 2023-11-10 | 41.78 | $41.98 | 24700 |
| 2023-11-09 | 41.75 | $41.91 | 45000 |
| 2023-11-08 | 41.72 | $42.04 | 301900 |
| 2023-11-07 | 41.66 | $42.01 | 19400 |
| 2023-11-06 | 41.60 | $41.87 | 39100 |
| 2023-11-03 | 41.56 | $41.97 | 62039 |
| 2023-11-02 | 41.49 | $41.81 | 21400 |
| 2023-11-01 | 41.44 | $41.65 | 58800 |
| 2023-10-31 | 41.43 | $41.49 | 11323 |
| 2023-10-30 | 41.44 | $41.55 | 27322 |
| 2023-10-27 | 41.45 | $41.61 | 22900 |
| 2023-10-26 | 41.45 | $41.56 | 10900 |
| 2023-10-25 | 41.46 | $41.58 | 31042 |
| 2023-10-24 | 41.47 | $41.64 | 373300 |
| 2023-10-23 | 41.47 | $41.52 | 5608 |
| 2023-10-20 | 41.49 | $41.44 | 9300 |
| 2023-10-19 | 41.54 | $41.34 | 12200 |
| 2023-10-18 | 41.62 | $41.44 | 27824 |
| 2023-10-17 | 41.70 | $41.60 | 17400 |
| 2023-10-16 | 41.75 | $41.79 | 9105 |
| 2023-10-13 | 41.78 | $41.81 | 34500 |
| 2023-10-12 | 41.80 | $41.76 | 13500 |
| 2023-10-11 | 41.84 | $41.97 | 36022 |
| 2023-10-10 | 41.85 | $41.97 | 18400 |
| 2023-10-09 | 41.86 | $41.85 | 20141 |
| 2023-10-06 | 41.89 | $41.70 | 81010 |
| 2023-10-05 | 41.97 | $41.79 | 11903 |
| 2023-10-04 | 42.04 | $41.76 | 16200 |
| 2023-10-03 | 42.13 | $41.72 | 20000 |
| 2023-10-02 | 42.24 | $41.91 | 19400 |
| 2023-09-29 | 42.33 | $42.29 | 17645 |
| 2023-09-28 | 42.36 | $42.28 | 23300 |
| 2023-09-27 | 42.40 | $42.27 | 24229 |
| 2023-09-26 | 42.45 | $42.27 | 19800 |
| 2023-09-25 | 42.50 | $42.38 | 9800 |
| 2023-09-22 | 42.54 | $42.53 | 22430 |
| 2023-09-21 | 42.56 | $42.37 | 7642 |
| 2023-09-20 | 42.61 | $42.59 | 55400 |
| 2023-09-19 | 42.62 | $42.66 | 8900 |
| 2023-09-18 | 42.63 | $42.67 | 18207 |
| 2023-09-15 | 42.63 | $42.69 | 39201 |
| 2023-09-14 | 42.63 | $42.70 | 13700 |
| 2023-09-13 | 42.63 | $42.75 | 27843 |
| 2023-09-12 | 42.62 | $42.64 | 9200 |
| 2023-09-11 | 42.63 | $42.65 | 15216 |
| 2023-09-08 | 42.64 | $42.69 | 12144 |
| 2023-09-07 | 42.64 | $42.73 | 11837 |
| 2023-09-06 | 42.64 | $42.57 | 77800 |
| 2023-09-05 | 42.67 | $42.58 | 26400 |
| 2023-09-01 | 42.70 | $42.74 | 17900 |
| 2023-08-31 | 42.71 | $42.93 | 30000 |
| 2023-08-30 | 42.68 | $42.84 | 50636 |
| 2023-08-29 | 42.67 | $42.98 | 18923 |
| 2023-08-28 | 42.62 | $42.74 | 53600 |
| 2023-08-25 | 42.62 | $42.60 | 112839 |
| 2023-08-24 | 42.65 | $42.62 | 16100 |
| 2023-08-23 | 42.68 | $42.75 | 139500 |
| 2023-08-22 | 42.68 | $42.47 | 40819 |
| 2023-08-21 | 42.75 | $42.43 | 47000 |
| 2023-08-18 | 42.84 | $42.67 | 56022 |
| 2023-08-17 | 42.90 | $42.61 | 58438 |
| 2023-08-16 | 42.98 | $42.73 | 14325 |
| 2023-08-15 | 43.04 | $42.83 | 8501 |
| 2023-08-14 | 43.10 | $42.92 | 22400 |
| 2023-08-11 | 43.14 | $43.00 | 22200 |
| 2023-08-10 | 43.18 | $43.09 | 99000 |
| 2023-08-09 | 43.21 | $43.22 | 16317 |
| 2023-08-08 | 43.21 | $43.21 | 68600 |
| 2023-08-07 | 43.21 | $43.15 | 16607 |
| 2023-08-04 | 43.23 | $43.15 | 139810 |
| 2023-08-03 | 43.25 | $42.86 | 62400 |
| 2023-08-02 | 43.33 | $43.09 | 41308 |
| 2023-08-01 | 43.38 | $43.17 | 73747 |
| 2023-07-31 | 43.42 | $43.55 | 53000 |
| 2023-07-28 | 43.39 | $43.47 | 21714 |
| 2023-07-27 | 43.37 | $43.30 | 43103 |
| 2023-07-26 | 43.38 | $43.50 | 70034 |
| 2023-07-25 | 43.35 | $43.30 | 413400 |
| 2023-07-24 | 43.35 | $43.41 | 14649 |
| 2023-07-21 | 43.33 | $43.43 | 9026 |
| 2023-07-20 | 43.31 | $43.34 | 8800 |
| 2023-07-19 | 43.30 | $43.44 | 38245 |
| 2023-07-18 | 43.27 | $43.48 | 22440 |
| 2023-07-17 | 43.23 | $43.35 | 78231 |
| 2023-07-14 | 43.20 | $43.29 | 14200 |
| 2023-07-13 | 43.19 | $43.51 | 34202 |
| 2023-07-12 | 43.12 | $43.25 | 33300 |
| 2023-07-11 | 43.10 | $43.02 | 16616 |
| 2023-07-10 | 43.13 | $43.03 | 154725 |
| 2023-07-07 | 43.16 | $42.84 | 8345 |
| 2023-07-06 | 43.23 | $42.80 | 22200 |
| 2023-07-05 | 43.32 | $43.08 | 126800 |
| 2023-07-03 | 43.37 | $43.24 | 15609 |
| 2023-06-30 | 43.40 | $43.37 | 15400 |
| 2023-06-29 | 43.40 | $43.25 | 115224 |
| 2023-06-28 | 43.43 | $43.46 | 25400 |
| 2023-06-27 | 43.41 | $43.42 | 257300 |
| 2023-06-26 | 43.40 | $43.54 | 111200 |
| 2023-06-23 | 43.37 | $43.33 | 50000 |
| 2023-06-22 | 43.37 | $43.43 | 23608 |
| 2023-06-21 | 43.35 | $43.46 | 31141 |
| 2023-06-20 | 43.32 | $43.54 | 56500 |
| 2023-06-16 | 43.27 | $43.44 | 147031 |
| 2023-06-15 | 43.23 | $43.55 | 37700 |
| 2023-06-14 | 43.17 | $43.35 | 17713 |
| 2023-06-13 | 43.13 | $43.27 | 21914 |
| 2023-06-12 | 43.11 | $43.32 | 20249 |
| 2023-06-09 | 43.07 | $43.09 | 32221 |
| 2023-06-08 | 43.08 | $43.24 | 104200 |
| 2023-06-07 | 43.06 | $43.05 | 15836 |
| 2023-06-06 | 43.07 | $43.22 | 58918 |
| 2023-06-05 | 43.05 | $43.13 | 39318 |
| 2023-06-02 | 43.05 | $43.06 | 25521 |
| 2023-06-01 | 43.06 | $43.18 | 21233 |
| 2023-05-31 | 43.05 | $43.15 | 32015 |
| 2023-05-30 | 43.04 | $43.16 | 53631 |
| 2023-05-26 | 43.03 | $42.91 | 22046 |
| 2023-05-25 | 43.08 | $42.76 | 11002 |
| 2023-05-24 | 43.16 | $43.04 | 172000 |
| 2023-05-23 | 43.20 | $43.10 | 539400 |
| 2023-05-22 | 43.23 | $43.07 | 126923 |
| 2023-05-19 | 43.27 | $43.10 | 299725 |
| 2023-05-18 | 43.32 | $43.08 | 102502 |
| 2023-05-17 | 43.38 | $43.24 | 120738 |
| 2023-05-16 | 43.41 | $43.23 | 42845 |
| 2023-05-15 | 43.45 | $43.37 | 28000 |
| 2023-05-12 | 43.47 | $43.27 | 16900 |
| 2023-05-11 | 43.52 | $43.56 | 13339 |
| 2023-05-10 | 43.50 | $43.60 | 97100 |
| 2023-05-09 | 43.48 | $43.36 | 37600 |
| 2023-05-08 | 43.51 | $43.39 | 33400 |
| 2023-05-05 | 43.53 | $43.48 | 100845 |
| 2023-05-04 | 43.54 | $43.46 | 32616 |
| 2023-05-03 | 43.55 | $43.63 | 66313 |
| 2023-05-02 | 43.53 | $43.43 | 27902 |
| 2023-05-01 | 43.55 | $43.20 | 176421 |
| 2023-04-28 | 43.62 | $43.77 | 14500 |
| 2023-04-27 | 43.58 | $43.43 | 38500 |
| 2023-04-26 | 43.60 | $43.54 | 12000 |
| 2023-04-25 | 43.61 | $43.58 | 13400 |
| 2023-04-24 | 43.60 | $43.52 | 11800 |
| 2023-04-21 | 43.61 | $43.43 | 98700 |
| 2023-04-20 | 43.64 | $43.63 | 99448 |
| 2023-04-19 | 43.63 | $43.56 | 217000 |
| 2023-04-18 | 43.63 | $43.60 | 21800 |
| 2023-04-17 | 43.62 | $43.56 | 22812 |
| 2023-04-14 | 43.62 | $43.73 | 52019 |
| 2023-04-13 | 43.58 | $43.81 | 35749 |
| 2023-04-12 | 43.52 | $43.67 | 8215 |
| 2023-04-11 | 43.48 | $43.59 | 24100 |
| 2023-04-10 | 43.45 | $43.48 | 10100 |
| 2023-04-06 | 43.44 | $43.67 | 25107 |
| 2023-04-05 | 43.38 | $43.64 | 31600 |
| 2023-04-04 | 43.32 | $43.60 | 36300 |
| 2023-04-03 | 43.26 | $43.52 | 35200 |
| 2023-03-31 | 43.20 | $43.56 | 23402 |
| 2023-03-30 | 43.13 | $43.38 | 42400 |
| 2023-03-29 | 43.09 | $43.11 | 193102 |
| 2023-03-28 | 43.09 | $43.10 | 171006 |
| 2023-03-27 | 43.10 | $43.12 | 14900 |
| 2023-03-24 | 43.11 | $43.30 | 8600 |
| 2023-03-23 | 43.08 | $43.41 | 55200 |
| 2023-03-22 | 43.02 | $43.33 | 57313 |
| 2023-03-21 | 42.98 | $43.04 | 51400 |
| 2023-03-20 | 42.98 | $42.81 | 49115 |
| 2023-03-17 | 43.04 | $43.01 | 17425 |
| 2023-03-16 | 43.07 | $43.14 | 30432 |
| 2023-03-15 | 43.07 | $43.17 | 78100 |
| 2023-03-14 | 43.07 | $43.16 | 20700 |
| 2023-03-13 | 43.07 | $43.18 | 35400 |
| 2023-03-10 | 43.07 | $43.29 | 22900 |
| 2023-03-09 | 43.05 | $43.02 | 19743 |
| 2023-03-08 | 43.08 | $43.03 | 39646 |
| 2023-03-07 | 43.11 | $43.23 | 512800 |
| 2023-03-06 | 43.12 | $43.11 | 16800 |
| 2023-03-03 | 43.14 | $43.21 | 298100 |
| 2023-03-02 | 43.15 | $42.86 | 10311 |
| 2023-03-01 | 43.24 | $42.86 | 50133 |
| 2023-02-28 | 43.35 | $43.17 | 78800 |
| 2023-02-27 | 43.40 | $43.30 | 57732 |
| 2023-02-24 | 43.44 | $43.16 | 36624 |
| 2023-02-23 | 43.52 | $43.32 | 85100 |
| 2023-02-22 | 43.57 | $43.01 | 43700 |
| 2023-02-21 | 43.70 | $43.06 | 61617 |
| 2023-02-17 | 43.84 | $43.46 | 14141 |
| 2023-02-16 | 43.91 | $43.49 | 130419 |
| 2023-02-15 | 44.00 | $43.51 | 36700 |
| 2023-02-14 | 44.09 | $43.71 | 32510 |
| 2023-02-13 | 44.15 | $43.73 | 24924 |
| 2023-02-10 | 44.22 | $43.66 | 58905 |
| 2023-02-09 | 44.31 | $43.91 | 67900 |
| 2023-02-08 | 44.36 | $43.97 | 40616 |
| 2023-02-07 | 44.40 | $43.93 | 66236 |
| 2023-02-06 | 44.46 | $43.95 | 22804 |
| 2023-02-03 | 44.53 | $44.38 | 227200 |
| 2023-02-02 | 44.51 | $44.55 | 62800 |
| 2023-02-01 | 44.44 | $44.55 | 82639 |
| 2023-01-31 | 44.37 | $44.29 | 57834 |
| 2023-01-30 | 44.33 | $44.10 | 61338 |
| 2023-01-27 | 44.33 | $44.29 | 30828 |
| 2023-01-26 | 44.28 | $44.25 | 18028 |
| 2023-01-25 | 44.24 | $44.30 | 63500 |
| 2023-01-24 | 44.17 | $44.25 | 18800 |
| 2023-01-23 | 44.09 | $44.05 | 16721 |
| 2023-01-20 | 44.05 | $44.08 | 49600 |
| 2023-01-19 | 43.99 | $44.12 | 49900 |
| 2023-01-18 | 43.91 | $44.04 | 246300 |
| 2023-01-17 | 43.82 | $44.13 | 80100 |
| 2023-01-13 | 43.71 | $43.95 | 31917 |
| 2023-01-12 | 43.61 | $43.91 | 21218 |
| 2023-01-11 | 43.50 | $43.79 | 12800 |
| 2023-01-10 | 43.40 | $43.64 | 238249 |
| 2023-01-09 | 43.31 | $43.66 | 147602 |
| 2023-01-06 | 43.20 | $43.55 | 30818 |
| 2023-01-05 | 43.10 | $42.99 | 99139 |
| 2023-01-04 | 43.09 | $43.25 | 47200 |
| 2023-01-03 | 43.03 | $42.80 | 14100 |
| 2022-12-30 | 43.05 | $42.76 | 10115 |
| 2022-12-29 | 43.08 | $42.88 | 24249 |
| 2022-12-28 | 43.09 | $42.53 | 28110 |
| 2022-12-27 | 43.17 | $42.76 | 19400 |
| 2022-12-23 | 43.22 | $42.85 | 24400 |
| 2022-12-22 | 43.25 | $42.83 | 21500 |
| 2022-12-21 | 43.28 | $43.04 | 29500 |
| 2022-12-20 | 43.28 | $42.86 | 54528 |
| 2022-12-19 | 43.31 | $42.88 | 42326 |
| 2022-12-16 | 43.34 | $42.96 | 31000 |
| 2022-12-15 | 43.35 | $43.02 | 12027 |
| 2022-12-14 | 43.35 | $43.44 | 31530 |
| 2022-12-13 | 43.26 | $43.42 | 32300 |
| 2022-12-12 | 43.15 | $43.11 | 25400 |
| 2022-12-09 | 43.09 | $42.93 | 214513 |
| 2022-12-08 | 43.05 | $43.11 | 22237 |
| 2022-12-07 | 42.96 | $43.19 | 49727 |
| 2022-12-06 | 42.84 | $42.90 | 120100 |
| 2022-12-05 | 42.75 | $42.90 | 35500 |
| 2022-12-02 | 42.65 | $43.18 | 14744 |
| 2022-12-01 | 42.47 | $43.24 | 35300 |
| 2022-11-30 | 42.25 | $42.85 | 34234 |
| 2022-11-29 | 42.06 | $42.65 | 114834 |
| 2022-11-28 | 41.89 | $42.37 | 146500 |
| 2022-11-25 | 41.75 | $42.22 | 36100 |
| 2022-11-23 | 41.62 | $42.12 | 32400 |
| 2022-11-22 | 41.48 | $41.92 | 97724 |
| 2022-11-21 | 41.36 | $41.77 | 139400 |
| 2022-11-18 | 41.26 | $41.75 | 16040 |
| 2022-11-17 | 41.14 | $41.79 | 115717 |
| 2022-11-16 | 40.99 | $41.79 | 68448 |
| 2022-11-15 | 40.82 | $41.75 | 19422 |
| 2022-11-14 | 40.63 | $41.40 | 92100 |
| 2022-11-11 | 40.48 | $41.42 | 25900 |
| 2022-11-10 | 40.30 | $41.39 | 65000 |
| 2022-11-09 | 40.11 | $40.36 | 27000 |
| 2022-11-08 | 40.11 | $40.51 | 9642 |
| 2022-11-07 | 40.07 | $40.42 | 12722 |
| 2022-11-04 | 40.05 | $40.55 | 15742 |
| 2022-11-03 | 40.01 | $40.24 | 27800 |
| 2022-11-02 | 40.02 | $40.11 | 49500 |
| 2022-11-01 | 40.07 | $40.38 | 12200 |
| 2022-10-31 | 40.07 | $40.13 | 20700 |
| 2022-10-28 | 40.13 | $40.51 | 47300 |
| 2022-10-27 | 40.12 | $40.41 | 44810 |
| 2022-10-26 | 40.13 | $40.30 | 52100 |
| 2022-10-25 | 40.17 | $40.39 | 17349 |
| 2022-10-24 | 40.21 | $40.20 | 29537 |
| 2022-10-21 | 40.29 | $40.18 | 73600 |
| 2022-10-20 | 40.40 | $40.15 | 11800 |
| 2022-10-19 | 40.54 | $40.38 | 19935 |
| 2022-10-18 | 40.65 | $40.75 | 17600 |
| 2022-10-17 | 40.70 | $40.63 | 24115 |
| 2022-10-14 | 40.80 | $40.54 | 42000 |
| 2022-10-13 | 40.93 | $40.70 | 11400 |
| 2022-10-12 | 41.05 | $40.95 | 15500 |
| 2022-10-11 | 41.15 | $40.93 | 18807 |
| 2022-10-10 | 41.27 | $41.08 | 24012 |
| 2022-10-07 | 41.37 | $41.15 | 136000 |
| 2022-10-06 | 41.49 | $41.30 | 125827 |
| 2022-10-05 | 41.59 | $41.62 | 20014 |
| 2022-10-04 | 41.65 | $42.01 | 110026 |
| 2022-10-03 | 41.63 | $41.57 | 26727 |
| 2022-09-30 | 41.71 | $41.32 | 18519 |
| 2022-09-29 | 41.86 | $41.48 | 15900 |
| 2022-09-28 | 42.00 | $41.70 | 60443 |
| 2022-09-27 | 42.12 | $41.35 | 88718 |
| 2022-09-26 | 42.34 | $41.64 | 79342 |
| 2022-09-23 | 42.53 | $42.08 | 38111 |
| 2022-09-22 | 42.67 | $42.23 | 49200 |
| 2022-09-21 | 42.79 | $42.48 | 162630 |
| 2022-09-20 | 42.88 | $42.61 | 180434 |
| 2022-09-19 | 42.96 | $42.79 | 9600 |
| 2022-09-16 | 43.02 | $42.85 | 30144 |
| 2022-09-15 | 43.08 | $42.75 | 35400 |
| 2022-09-14 | 43.16 | $42.83 | 69139 |
| 2022-09-13 | 43.25 | $42.94 | 77541 |
| 2022-09-12 | 43.32 | $43.22 | 43100 |
| 2022-09-09 | 43.35 | $43.25 | 13700 |
| 2022-09-08 | 43.38 | $43.13 | 22545 |
| 2022-09-07 | 43.43 | $43.22 | 75923 |
| 2022-09-06 | 43.48 | $42.92 | 15200 |
| 2022-09-02 | 43.60 | $43.22 | 20600 |
| 2022-09-01 | 43.67 | $43.06 | 23700 |
| 2022-08-31 | 43.79 | $43.43 | 4146 |
| 2022-08-30 | 43.84 | $43.52 | 9400 |
| 2022-08-29 | 43.89 | $43.63 | 72630 |
| 2022-08-26 | 43.92 | $43.63 | 17908 |
| 2022-08-25 | 43.95 | $44.01 | 14200 |
| 2022-08-24 | 43.90 | $43.71 | 39008 |
| 2022-08-23 | 43.91 | $43.82 | 85049 |
| 2022-08-22 | 43.90 | $43.50 | 42800 |
| 2022-08-19 | 43.95 | $43.61 | 21500 |
| 2022-08-18 | 43.99 | $43.89 | 19033 |
| 2022-08-17 | 43.96 | $44.05 | 28240 |
| 2022-08-16 | 43.90 | $44.14 | 27437 |
| 2022-08-15 | 43.81 | $44.21 | 22000 |
| 2022-08-12 | 43.68 | $44.23 | 120823 |
| 2022-08-11 | 43.53 | $43.97 | 305741 |
| 2022-08-10 | 43.41 | $43.83 | 36429 |
| 2022-08-09 | 43.30 | $43.40 | 33200 |
| 2022-08-08 | 43.26 | $43.74 | 19039 |
| 2022-08-05 | 43.14 | $43.39 | 54800 |
| 2022-08-04 | 43.08 | $43.72 | 73100 |
| 2022-08-03 | 42.93 | $43.66 | 26812 |
| 2022-08-02 | 42.77 | $43.24 | 19709 |
| 2022-08-01 | 42.68 | $43.50 | 17700 |
| 2022-07-29 | 42.51 | $43.44 | 19724 |
| 2022-07-28 | 42.34 | $43.17 | 23040 |
| 2022-07-27 | 42.19 | $42.83 | 23600 |
| 2022-07-26 | 42.09 | $42.47 | 17700 |
| 2022-07-25 | 42.06 | $42.60 | 48500 |
| 2022-07-22 | 42.00 | $42.66 | 26400 |
| 2022-07-21 | 41.91 | $42.37 | 30800 |
| 2022-07-20 | 41.88 | $42.02 | 121400 |
| 2022-07-19 | 41.92 | $42.05 | 62000 |
| 2022-07-18 | 41.96 | $41.90 | 69544 |
| 2022-07-15 | 42.04 | $42.01 | 21800 |
| 2022-07-14 | 42.12 | $41.90 | 100200 |
| 2022-07-13 | 42.23 | $42.02 | 72145 |
| 2022-07-12 | 42.35 | $41.95 | 126121 |
| 2022-07-11 | 42.50 | $42.37 | 167237 |
| 2022-07-08 | 42.58 | $42.60 | 31800 |
| 2022-07-07 | 42.64 | $42.61 | 24549 |
| 2022-07-06 | 42.71 | $42.69 | 42800 |
| 2022-07-05 | 42.77 | $42.69 | 18111 |
| 2022-07-01 | 42.84 | $43.02 | 27611 |
| 2022-06-30 | 42.86 | $42.83 | 59102 |
| 2022-06-29 | 42.93 | $42.85 | 40200 |
| 2022-06-28 | 43.01 | $42.85 | 43000 |
| 2022-06-27 | 43.10 | $42.94 | 35126 |
| 2022-06-24 | 43.19 | $43.28 | 52519 |
| 2022-06-23 | 43.23 | $43.19 | 21800 |
| 2022-06-22 | 43.29 | $43.18 | 67522 |
| 2022-06-21 | 43.37 | $43.14 | 48333 |
| 2022-06-17 | 43.48 | $43.35 | 31949 |
| 2022-06-16 | 43.56 | $43.14 | 36200 |
| 2022-06-15 | 43.70 | $43.54 | 39549 |
| 2022-06-14 | 43.77 | $42.94 | 33900 |
| 2022-06-13 | 43.99 | $43.18 | 32802 |
| 2022-06-10 | 44.20 | $43.68 | 35200 |
| 2022-06-09 | 44.34 | $44.26 | 11609 |
| 2022-06-08 | 44.37 | $44.40 | 14100 |
| 2022-06-07 | 44.39 | $44.46 | 17304 |
| 2022-06-06 | 44.39 | $44.33 | 28331 |
| 2022-06-03 | 44.42 | $44.70 | 57500 |
| 2022-06-02 | 44.38 | $44.85 | 63817 |
| 2022-06-01 | 44.31 | $44.52 | 15100 |
| 2022-05-31 | 44.29 | $44.71 | 69313 |
| 2022-05-27 | 44.24 | $44.68 | 55000 |
| 2022-05-26 | 44.18 | $44.76 | 22144 |
| 2022-05-25 | 44.09 | $44.76 | 94300 |
| 2022-05-24 | 44.00 | $44.38 | 24716 |
| 2022-05-23 | 43.97 | $44.25 | 43300 |
| 2022-05-20 | 43.97 | $44.16 | 32218 |
| 2022-05-19 | 44.00 | $44.07 | 73100 |
| 2022-05-18 | 44.04 | $44.05 | 161400 |
| 2022-05-17 | 44.11 | $44.13 | 48300 |
| 2022-05-16 | 44.17 | $44.20 | 153100 |
| 2022-05-13 | 44.22 | $44.20 | 40400 |
| 2022-05-12 | 44.29 | $44.35 | 72000 |
| 2022-05-11 | 44.34 | $44.21 | 47638 |
| 2022-05-10 | 44.44 | $44.18 | 61130 |
| 2022-05-09 | 44.56 | $44.16 | 55700 |
| 2022-05-06 | 44.70 | $44.43 | 18027 |
| 2022-05-05 | 44.81 | $44.55 | 21400 |
| 2022-05-04 | 44.92 | $45.15 | 24300 |
| 2022-05-03 | 44.92 | $44.83 | 34600 |
| 2022-05-02 | 44.99 | $44.70 | 75700 |
| 2022-04-29 | 45.11 | $44.89 | 18900 |
| 2022-04-28 | 45.20 | $45.17 | 26311 |
| 2022-04-27 | 45.25 | $45.30 | 29449 |
| 2022-04-26 | 45.29 | $45.23 | 30223 |
| 2022-04-25 | 45.35 | $45.54 | 33200 |
| 2022-04-22 | 45.36 | $45.26 | 47505 |
| 2022-04-21 | 45.42 | $45.35 | 84821 |
| 2022-04-20 | 45.48 | $45.57 | 14700 |
| 2022-04-19 | 45.51 | $45.41 | 19522 |
| 2022-04-18 | 45.58 | $45.48 | 16200 |
| 2022-04-14 | 45.65 | $45.53 | 53700 |
| 2022-04-13 | 45.72 | $45.73 | 59200 |
| 2022-04-12 | 45.76 | $45.65 | 80526 |
| 2022-04-11 | 45.83 | $45.62 | 388221 |
| 2022-04-08 | 45.91 | $45.87 | 41802 |
| 2022-04-07 | 45.96 | $46.14 | 126100 |
| 2022-04-06 | 45.96 | $46.34 | 82100 |
| 2022-04-05 | 45.92 | $46.27 | 34202 |
| 2022-04-04 | 45.89 | $46.43 | 140000 |
| 2022-04-01 | 45.83 | $46.36 | 100832 |
| 2022-03-31 | 45.77 | $46.40 | 83521 |
| 2022-03-30 | 45.70 | $46.40 | 93800 |
| 2022-03-29 | 45.63 | $46.49 | 91307 |
| 2022-03-28 | 45.52 | $46.20 | 72000 |
| 2022-03-25 | 45.46 | $46.00 | 17129 |
| 2022-03-24 | 45.44 | $46.26 | 150300 |
| 2022-03-23 | 45.37 | $46.07 | 16000 |
| 2022-03-22 | 45.33 | $46.01 | 23111 |
| 2022-03-21 | 45.30 | $45.78 | 48521 |
| 2022-03-18 | 45.33 | $46.26 | 27732 |
| 2022-03-17 | 45.26 | $46.07 | 25344 |
| 2022-03-16 | 45.23 | $45.86 | 167438 |
| 2022-03-15 | 45.24 | $45.20 | 91900 |
| 2022-03-14 | 45.41 | $45.03 | 64142 |
| 2022-03-11 | 45.64 | $45.22 | 67115 |
| 2022-03-10 | 45.88 | $45.62 | 145000 |
| 2022-03-09 | 46.08 | $45.66 | 70400 |
| 2022-03-08 | 46.31 | $45.76 | 66500 |
| 2022-03-07 | 46.56 | $45.87 | 73000 |
| 2022-03-04 | 46.84 | $45.92 | 1.6M |
| 2022-03-03 | 47.16 | $46.03 | 764619 |
| 2022-03-02 | 47.51 | $46.66 | 233900 |
| 2022-03-01 | 47.80 | $46.72 | 61400 |
| 2022-02-28 | 48.11 | $46.94 | 456600 |
| 2022-02-25 | 48.44 | $48.26 | 68544 |
| 2022-02-24 | 48.55 | $47.59 | 145912 |
| 2022-02-23 | 48.81 | $48.42 | 83700 |
| 2022-02-22 | 48.95 | $48.74 | 105200 |
| 2022-02-18 | 49.04 | $49.06 | 58432 |
| 2022-02-17 | 49.09 | $49.09 | 43900 |
| 2022-02-16 | 49.14 | $49.13 | 61400 |
| 2022-02-15 | 49.19 | $49.09 | 28401 |
| 2022-02-14 | 49.26 | $49.08 | 122928 |
| 2022-02-11 | 49.34 | $49.08 | 72639 |
| 2022-02-10 | 49.44 | $49.16 | 59300 |
| 2022-02-09 | 49.54 | $49.52 | 68239 |
| 2022-02-08 | 49.58 | $49.47 | 270533 |
| 2022-02-07 | 49.65 | $49.54 | 87600 |
| 2022-02-04 | 49.71 | $49.59 | 27723 |
| 2022-02-03 | 49.77 | $49.74 | 170508 |
| 2022-02-02 | 49.81 | $49.90 | 93200 |
| 2022-02-01 | 49.82 | $49.78 | 200800 |
| 2022-01-31 | 49.87 | $49.90 | 59300 |
| 2022-01-28 | 49.90 | $49.96 | 236500 |
| 2022-01-27 | 49.92 | $49.90 | 121000 |
| 2022-01-26 | 49.96 | $49.84 | 191307 |
| 2022-01-25 | 50.02 | $49.98 | 163246 |
| 2022-01-24 | 50.06 | $49.95 | 115100 |
| 2022-01-21 | 50.12 | $50.12 | 41200 |
| 2022-01-20 | 50.15 | $50.04 | 55000 |
| 2022-01-19 | 50.21 | $49.96 | 68436 |
| 2022-01-18 | 50.30 | $49.85 | 58500 |
| 2022-01-14 | 50.42 | $50.13 | 37702 |
| 2022-01-13 | 50.51 | $50.40 | 99500 |
| 2022-01-12 | 50.55 | $50.43 | 39900 |
| 2022-01-11 | 50.59 | $50.50 | 19100 |
| 2022-01-10 | 50.63 | $50.48 | 79600 |
| 2022-01-07 | 50.68 | $50.54 | 74300 |
| 2022-01-06 | 50.73 | $50.60 | 69845 |
| 2022-01-05 | 50.77 | $50.48 | 125328 |
| 2022-01-04 | 50.84 | $50.85 | 54800 |
| 2022-01-03 | 50.85 | $50.78 | 49900 |
| 2021-12-31 | 50.87 | $51.00 | 21700 |
| 2021-12-30 | 50.86 | $51.02 | 83329 |
| 2021-12-29 | 50.83 | $50.85 | 37300 |
| 2021-12-28 | 50.84 | $50.99 | 96700 |
| 2021-12-27 | 50.82 | $50.90 | 62025 |
| 2021-12-23 | 50.82 | $50.90 | 53433 |
| 2021-12-22 | 50.81 | $50.76 | 68800 |
| 2021-12-21 | 50.84 | $50.69 | 99600 |
| 2021-12-20 | 50.89 | $50.79 | 141400 |
| 2021-12-17 | 50.92 | $50.86 | 355024 |
| 2021-12-16 | 50.95 | $50.93 | 121423 |
| 2021-12-15 | 50.96 | $51.06 | 186600 |
| 2021-12-14 | 50.96 | $51.08 | 142721 |
| 2021-12-13 | 50.94 | $51.14 | 61733 |
| 2021-12-10 | 50.92 | $51.04 | 32740 |
| 2021-12-09 | 50.91 | $51.05 | 117534 |
| 2021-12-08 | 50.89 | $50.96 | 83800 |
| 2021-12-07 | 50.90 | $50.96 | 145820 |
| 2021-12-06 | 50.90 | $51.02 | 183400 |
| 2021-12-03 | 50.90 | $51.01 | 89428 |
| 2021-12-02 | 50.90 | $50.96 | 37532 |
| 2021-12-01 | 50.91 | $50.87 | 49900 |
| 2021-11-30 | 50.94 | $50.86 | 48031 |
| 2021-11-29 | 50.98 | $50.97 | 21902 |
| 2021-11-26 | 51.01 | $50.87 | 37207 |
| 2021-11-24 | 51.06 | $50.98 | 90300 |
| 2021-11-23 | 51.10 | $50.96 | 48204 |
| 2021-11-22 | 51.14 | $51.07 | 51600 |
| 2021-11-19 | 51.18 | $51.26 | 77200 |
| 2021-11-18 | 51.18 | $51.30 | 102122 |
| 2021-11-17 | 51.17 | $51.22 | 95841 |
| 2021-11-16 | 51.18 | $51.24 | 56146 |
| 2021-11-15 | 51.19 | $51.22 | 57800 |
| 2021-11-12 | 51.21 | $51.17 | 74204 |
| 2021-11-11 | 51.23 | $51.20 | 35447 |
| 2021-11-10 | 51.26 | $50.99 | 99200 |
| 2021-11-09 | 51.34 | $51.38 | 135400 |
| 2021-11-08 | 51.35 | $51.43 | 247100 |
| 2021-11-05 | 51.35 | $51.45 | 32622 |
| 2021-11-04 | 51.35 | $51.50 | 27638 |
| 2021-11-03 | 51.34 | $51.28 | 115000 |
| 2021-11-02 | 51.37 | $51.39 | 43700 |
| 2021-11-01 | 51.39 | $51.29 | 74100 |
| 2021-10-29 | 51.43 | $51.57 | 101833 |
| 2021-10-28 | 51.42 | $51.54 | 74800 |
| 2021-10-27 | 51.41 | $51.66 | 39800 |
| 2021-10-26 | 51.39 | $51.51 | 40100 |
| 2021-10-25 | 51.39 | $51.44 | 57000 |
| 2021-10-22 | 51.40 | $51.41 | 182000 |
| 2021-10-21 | 51.43 | $51.45 | 50200 |
| 2021-10-20 | 51.45 | $51.58 | 87829 |
| 2021-10-19 | 51.45 | $51.57 | 120141 |
| 2021-10-18 | 51.46 | $51.58 | 84429 |
| 2021-10-15 | 51.46 | $51.56 | 20500 |
| 2021-10-14 | 51.47 | $51.59 | 71200 |
| 2021-10-13 | 51.48 | $51.53 | 33400 |
| 2021-10-12 | 51.51 | $51.37 | 65500 |
| 2021-10-11 | 51.57 | $51.28 | 33421 |
| 2021-10-08 | 51.66 | $51.49 | 34100 |
| 2021-10-07 | 51.73 | $51.51 | 39643 |
| 2021-10-06 | 51.81 | $51.58 | 24014 |
| 2021-10-05 | 51.88 | $51.77 | 98517 |
| 2021-10-04 | 51.93 | $51.66 | 61800 |
| 2021-10-01 | 52.00 | $51.78 | 23700 |
| 2021-09-30 | 52.07 | $51.88 | 23900 |
| 2021-09-29 | 52.13 | $51.87 | 36228 |
| 2021-09-28 | 52.20 | $52.04 | 86600 |
| 2021-09-27 | 52.24 | $52.05 | 27100 |
| 2021-09-24 | 52.29 | $52.12 | 43905 |
| 2021-09-23 | 52.34 | $52.15 | 40600 |
| 2021-09-22 | 52.38 | $52.20 | 55101 |
| 2021-09-21 | 52.43 | $52.27 | 175900 |
| 2021-09-20 | 52.46 | $52.20 | 48721 |
| 2021-09-17 | 52.52 | $52.33 | 81802 |
| 2021-09-16 | 52.55 | $52.43 | 54100 |
| 2021-09-15 | 52.58 | $52.52 | 70529 |
| 2021-09-14 | 52.58 | $52.60 | 60523 |
| 2021-09-13 | 52.57 | $52.61 | 87400 |
| 2021-09-10 | 52.56 | $52.54 | 23547 |
| 2021-09-09 | 52.55 | $52.60 | 58032 |
| 2021-09-08 | 52.54 | $52.52 | 48347 |
| 2021-09-07 | 52.54 | $52.49 | 114300 |
| 2021-09-03 | 52.54 | $52.54 | 34125 |
| 2021-09-02 | 52.53 | $52.58 | 31100 |
| 2021-09-01 | 52.52 | $52.51 | 61746 |
| 2021-08-31 | 52.51 | $52.60 | 35600 |
| 2021-08-30 | 52.49 | $52.63 | 12543 |
| 2021-08-27 | 52.45 | $52.57 | 38800 |
| 2021-08-26 | 52.42 | $52.44 | 54910 |
| 2021-08-25 | 52.42 | $52.47 | 55316 |
| 2021-08-24 | 52.41 | $52.48 | 32138 |
| 2021-08-23 | 52.39 | $52.49 | 54800 |
| 2021-08-20 | 52.37 | $52.31 | 69418 |
| 2021-08-19 | 52.38 | $52.46 | 62837 |
| 2021-08-18 | 52.36 | $52.43 | 51248 |
| 2021-08-17 | 52.35 | $52.44 | 69300 |
| 2021-08-16 | 52.34 | $52.51 | 51000 |
| 2021-08-13 | 52.30 | $52.46 | 32500 |
| 2021-08-12 | 52.27 | $52.18 | 52649 |
| 2021-08-11 | 52.30 | $52.28 | 133900 |
| 2021-08-10 | 52.31 | $52.24 | 88300 |
| 2021-08-09 | 52.33 | $52.18 | 434600 |
| 2021-08-06 | 52.36 | $52.23 | 59030 |
| 2021-08-05 | 52.39 | $52.41 | 55816 |
| 2021-08-04 | 52.39 | $52.40 | 58800 |
| 2021-08-03 | 52.39 | $52.36 | 86700 |
| 2021-08-02 | 52.40 | $52.29 | 49600 |
| 2021-07-30 | 52.42 | $52.39 | 26902 |
| 2021-07-29 | 52.43 | $52.39 | 21000 |
| 2021-07-28 | 52.43 | $52.40 | 24900 |
| 2021-07-27 | 52.44 | $52.35 | 27300 |
| 2021-07-26 | 52.46 | $52.41 | 57934 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.28
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.04
Average
45.15
Maximum
52.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.28 | $45.20 | 29501 |
| 2026-07-22 | 45.32 | $45.29 | 37201 |
| 2026-07-21 | 45.35 | $45.35 | 24600 |
| 2026-07-20 | 45.36 | $45.36 | 61000 |
| 2026-07-17 | 45.37 | $45.44 | 163624 |
| 2026-07-16 | 45.37 | $45.44 | 33941 |
| 2026-07-15 | 45.36 | $45.43 | 281400 |
| 2026-07-14 | 45.35 | $45.36 | 33100 |
| 2026-07-13 | 45.37 | $45.30 | 43100 |
| 2026-07-10 | 45.41 | $45.40 | 17500 |
| 2026-07-09 | 45.43 | $45.40 | 49400 |
| 2026-07-08 | 45.46 | $45.34 | 38035 |
| 2026-07-07 | 45.51 | $45.39 | 46900 |
| 2026-07-06 | 45.56 | $45.51 | 25800 |
| 2026-07-02 | 45.58 | $45.46 | 11242 |
| 2026-07-01 | 45.62 | $45.43 | 37400 |
| 2026-06-30 | 45.68 | $45.65 | 51400 |
| 2026-06-29 | 45.68 | $45.74 | 53800 |
| 2026-06-26 | 45.65 | $45.65 | 26400 |
| 2026-06-25 | 45.65 | $45.68 | 12500 |
| 2026-06-24 | 45.63 | $45.69 | 52600 |
| 2026-06-23 | 45.61 | $45.53 | 689400 |
| 2026-06-22 | 45.63 | $45.64 | 21500 |
| 2026-06-18 | 45.62 | $45.74 | 45033 |
| 2026-06-17 | 45.58 | $45.59 | 46600 |
| 2026-06-16 | 45.58 | $45.68 | 253302 |
| 2026-06-15 | 45.54 | $45.71 | 43802 |
| 2026-06-12 | 45.50 | $45.60 | 29000 |
| 2026-06-11 | 45.47 | $45.58 | 119011 |
| 2026-06-10 | 45.45 | $45.37 | 36843 |
| 2026-06-09 | 45.49 | $45.47 | 20000 |
| 2026-06-08 | 45.51 | $45.36 | 93739 |
| 2026-06-05 | 45.57 | $45.39 | 109900 |
| 2026-06-04 | 45.64 | $45.60 | 31217 |
| 2026-06-03 | 45.65 | $45.58 | 30900 |
| 2026-06-02 | 45.67 | $45.67 | 21500 |
| 2026-06-01 | 45.67 | $45.69 | 78018 |
| 2026-05-29 | 45.66 | $45.82 | 21700 |
| 2026-05-28 | 45.60 | $45.74 | 26500 |
| 2026-05-27 | 45.56 | $45.72 | 58327 |
| 2026-05-26 | 45.52 | $45.65 | 57833 |
| 2026-05-22 | 45.49 | $45.55 | 21821 |
| 2026-05-21 | 45.49 | $45.52 | 70528 |
| 2026-05-20 | 45.50 | $45.55 | 444700 |
| 2026-05-19 | 45.50 | $45.26 | 19800 |
| 2026-05-18 | 45.60 | $45.41 | 61100 |
| 2026-05-15 | 45.67 | $45.50 | 55100 |
| 2026-05-14 | 45.73 | $45.65 | 74670 |
| 2026-05-13 | 45.75 | $45.63 | 52338 |
| 2026-05-12 | 45.78 | $45.68 | 31023 |
| 2026-05-11 | 45.80 | $45.70 | 50535 |
| 2026-05-08 | 45.83 | $45.82 | 40400 |
| 2026-05-07 | 45.81 | $45.73 | 54130 |
| 2026-05-06 | 45.82 | $45.80 | 26200 |
| 2026-05-05 | 45.81 | $45.66 | 41715 |
| 2026-05-04 | 45.84 | $45.56 | 35617 |
| 2026-05-01 | 45.91 | $45.69 | 71100 |
| 2026-04-30 | 45.95 | $45.82 | 22713 |
| 2026-04-29 | 45.95 | $45.75 | 65334 |
| 2026-04-28 | 45.97 | $45.86 | 23227 |
| 2026-04-27 | 45.96 | $45.87 | 57939 |
| 2026-04-24 | 45.94 | $45.92 | 41700 |
| 2026-04-23 | 45.90 | $45.86 | 40316 |
| 2026-04-22 | 45.87 | $45.85 | 18926 |
| 2026-04-21 | 45.83 | $45.80 | 26034 |
| 2026-04-20 | 45.79 | $45.93 | 21112 |
| 2026-04-17 | 45.70 | $45.95 | 19200 |
| 2026-04-16 | 45.59 | $45.75 | 151700 |
| 2026-04-15 | 45.51 | $45.71 | 11841 |
| 2026-04-14 | 45.43 | $45.73 | 22941 |
| 2026-04-13 | 45.32 | $45.61 | 17300 |
| 2026-04-10 | 45.23 | $45.49 | 22400 |
| 2026-04-09 | 45.15 | $45.49 | 29300 |
| 2026-04-08 | 45.07 | $45.39 | 19646 |
| 2026-04-07 | 45.00 | $45.19 | 53900 |
| 2026-04-06 | 44.98 | $45.16 | 19826 |
| 2026-04-02 | 44.96 | $45.14 | 111021 |
| 2026-04-01 | 44.96 | $45.05 | 53036 |
| 2026-03-31 | 44.99 | $45.28 | 120842 |
| 2026-03-30 | 44.96 | $45.03 | 11328 |
| 2026-03-27 | 45.00 | $44.94 | 145333 |
| 2026-03-26 | 45.09 | $45.08 | 42300 |
| 2026-03-25 | 45.15 | $45.33 | 127700 |
| 2026-03-24 | 45.16 | $45.13 | 28300 |
| 2026-03-23 | 45.23 | $45.28 | 98700 |
| 2026-03-20 | 45.28 | $45.11 | 15100 |
| 2026-03-19 | 45.40 | $45.42 | 26625 |
| 2026-03-18 | 45.45 | $45.37 | 45329 |
| 2026-03-17 | 45.53 | $45.59 | 21844 |
| 2026-03-16 | 45.56 | $45.57 | 37304 |
| 2026-03-13 | 45.61 | $45.45 | 34945 |
| 2026-03-12 | 45.71 | $45.50 | 17200 |
| 2026-03-11 | 45.81 | $45.69 | 52221 |
| 2026-03-10 | 45.89 | $45.80 | 190520 |
| 2026-03-09 | 45.94 | $45.82 | 27700 |
| 2026-03-06 | 46.01 | $45.76 | 32800 |
| 2026-03-05 | 46.10 | $45.81 | 86644 |
| 2026-03-04 | 46.21 | $46.00 | 30702 |
| 2026-03-03 | 46.27 | $45.98 | 45012 |
| 2026-03-02 | 46.36 | $46.10 | 50900 |
| 2026-02-27 | 46.42 | $46.47 | 60900 |
| 2026-02-26 | 46.38 | $46.39 | 23900 |
| 2026-02-25 | 46.35 | $46.37 | 15435 |
| 2026-02-24 | 46.33 | $46.35 | 14000 |
| 2026-02-23 | 46.30 | $46.35 | 34200 |
| 2026-02-20 | 46.26 | $46.31 | 45300 |
| 2026-02-19 | 46.23 | $46.26 | 50800 |
| 2026-02-18 | 46.21 | $46.29 | 22600 |
| 2026-02-17 | 46.17 | $46.23 | 53805 |
| 2026-02-13 | 46.14 | $46.21 | 19400 |
| 2026-02-12 | 46.10 | $46.12 | 46700 |
| 2026-02-11 | 46.09 | $46.11 | 53730 |
| 2026-02-10 | 46.08 | $46.11 | 136100 |
| 2026-02-09 | 46.07 | $46.11 | 76600 |
| 2026-02-06 | 46.05 | $46.05 | 39600 |
| 2026-02-05 | 46.05 | $45.99 | 57047 |
| 2026-02-04 | 46.07 | $45.95 | 40711 |
| 2026-02-03 | 46.10 | $45.96 | 44219 |
| 2026-02-02 | 46.14 | $45.94 | 33000 |
| 2026-01-30 | 46.19 | $46.16 | 245500 |
| 2026-01-29 | 46.18 | $46.14 | 267523 |
| 2026-01-28 | 46.17 | $46.19 | 125949 |
| 2026-01-27 | 46.15 | $46.18 | 48209 |
| 2026-01-26 | 46.12 | $46.19 | 75200 |
| 2026-01-23 | 46.08 | $46.15 | 30400 |
| 2026-01-22 | 46.04 | $46.08 | 20027 |
| 2026-01-21 | 46.02 | $46.06 | 25331 |
| 2026-01-20 | 46.00 | $45.92 | 34100 |
| 2026-01-16 | 46.01 | $46.03 | 37940 |
| 2026-01-15 | 46.00 | $46.04 | 266449 |
| 2026-01-14 | 45.97 | $46.04 | 37112 |
| 2026-01-13 | 45.94 | $45.90 | 71547 |
| 2026-01-12 | 45.95 | $46.01 | 73400 |
| 2026-01-09 | 45.92 | $45.98 | 45149 |
| 2026-01-08 | 45.90 | $45.92 | 38600 |
| 2026-01-07 | 45.89 | $45.93 | 108809 |
| 2026-01-06 | 45.88 | $45.92 | 31700 |
| 2026-01-05 | 45.87 | $45.96 | 56544 |
| 2026-01-02 | 45.84 | $45.83 | 100024 |
| 2025-12-31 | 45.85 | $45.87 | 13400 |
| 2025-12-30 | 45.85 | $45.92 | 26500 |
| 2025-12-29 | 45.83 | $45.85 | 38616 |
| 2025-12-26 | 45.83 | $45.89 | 39500 |
| 2025-12-24 | 45.82 | $45.91 | 55439 |
| 2025-12-23 | 45.81 | $45.74 | 59900 |
| 2025-12-22 | 45.84 | $45.77 | 23500 |
| 2025-12-19 | 45.87 | $45.75 | 28500 |
| 2025-12-18 | 45.92 | $45.98 | 20300 |
| 2025-12-17 | 45.90 | $45.86 | 146866 |
| 2025-12-16 | 45.92 | $46.00 | 35625 |
| 2025-12-15 | 45.90 | $45.97 | 36245 |
| 2025-12-12 | 45.88 | $45.90 | 62245 |
| 2025-12-11 | 45.88 | $45.92 | 36418 |
| 2025-12-10 | 45.88 | $45.98 | 42808 |
| 2025-12-09 | 45.86 | $45.83 | 18300 |
| 2025-12-08 | 45.88 | $45.88 | 40200 |
| 2025-12-05 | 45.90 | $45.86 | 38500 |
| 2025-12-04 | 45.92 | $45.88 | 21600 |
| 2025-12-03 | 45.94 | $45.92 | 31500 |
| 2025-12-02 | 45.96 | $45.84 | 46019 |
| 2025-12-01 | 46.00 | $45.76 | 125908 |
| 2025-11-28 | 46.08 | $46.12 | 43839 |
| 2025-11-26 | 46.06 | $46.17 | 51300 |
| 2025-11-25 | 46.02 | $46.16 | 48413 |
| 2025-11-24 | 45.98 | $46.08 | 27631 |
| 2025-11-21 | 45.95 | $46.00 | 145841 |
| 2025-11-20 | 45.94 | $45.98 | 35929 |
| 2025-11-19 | 45.94 | $45.94 | 38229 |
| 2025-11-18 | 45.95 | $45.93 | 31147 |
| 2025-11-17 | 45.96 | $45.94 | 27444 |
| 2025-11-14 | 45.98 | $45.95 | 74800 |
| 2025-11-13 | 46.00 | $45.97 | 21133 |
| 2025-11-12 | 46.01 | $46.10 | 59700 |
| 2025-11-11 | 45.99 | $46.09 | 16439 |
| 2025-11-10 | 45.97 | $45.99 | 33806 |
| 2025-11-07 | 45.97 | $45.97 | 31200 |
| 2025-11-06 | 45.98 | $45.99 | 39400 |
| 2025-11-05 | 45.99 | $45.81 | 30300 |
| 2025-11-04 | 46.06 | $45.95 | 150700 |
| 2025-11-03 | 46.11 | $45.92 | 13432 |
| 2025-10-31 | 46.16 | $46.17 | 21210 |
| 2025-10-30 | 46.16 | $46.12 | 22500 |
| 2025-10-29 | 46.16 | $46.15 | 44100 |
| 2025-10-28 | 46.16 | $46.30 | 46300 |
| 2025-10-27 | 46.11 | $46.27 | 33800 |
| 2025-10-24 | 46.05 | $46.19 | 26400 |
| 2025-10-23 | 46.01 | $46.06 | 39024 |
| 2025-10-22 | 46.01 | $46.08 | 30130 |
| 2025-10-21 | 45.99 | $46.11 | 219600 |
| 2025-10-20 | 45.97 | $46.12 | 74737 |
| 2025-10-17 | 45.93 | $46.00 | 11428 |
| 2025-10-16 | 45.93 | $46.06 | 25635 |
| 2025-10-15 | 45.90 | $45.96 | 47800 |
| 2025-10-14 | 45.91 | $45.90 | 234500 |
| 2025-10-13 | 45.94 | $45.99 | 22132 |
| 2025-10-10 | 45.94 | $45.78 | 46738 |
| 2025-10-09 | 46.01 | $45.92 | 46300 |
| 2025-10-08 | 46.06 | $46.03 | 17831 |
| 2025-10-07 | 46.08 | $46.02 | 24100 |
| 2025-10-06 | 46.11 | $46.00 | 40100 |
| 2025-10-03 | 46.15 | $46.08 | 52141 |
| 2025-10-02 | 46.18 | $46.07 | 20304 |
| 2025-10-01 | 46.21 | $46.06 | 38300 |
| 2025-09-30 | 46.25 | $46.22 | 25404 |
| 2025-09-29 | 46.25 | $46.21 | 222420 |
| 2025-09-26 | 46.25 | $46.13 | 29120 |
| 2025-09-25 | 46.28 | $46.16 | 18800 |
| 2025-09-24 | 46.30 | $46.21 | 24700 |
| 2025-09-23 | 46.30 | $46.26 | 19333 |
| 2025-09-22 | 46.29 | $46.23 | 14606 |
| 2025-09-19 | 46.29 | $46.24 | 13523 |
| 2025-09-18 | 46.27 | $46.24 | 53625 |
| 2025-09-17 | 46.26 | $46.22 | 197900 |
| 2025-09-16 | 46.24 | $46.25 | 33700 |
| 2025-09-15 | 46.20 | $46.28 | 29800 |
| 2025-09-12 | 46.15 | $46.20 | 20200 |
| 2025-09-11 | 46.11 | $46.22 | 20600 |
| 2025-09-10 | 46.05 | $46.12 | 21100 |
| 2025-09-09 | 46.00 | $46.04 | 36432 |
| 2025-09-08 | 45.97 | $46.06 | 29400 |
| 2025-09-05 | 45.93 | $46.02 | 36131 |
| 2025-09-04 | 45.89 | $45.88 | 23604 |
| 2025-09-03 | 45.88 | $45.77 | 66800 |
| 2025-09-02 | 45.90 | $45.69 | 51322 |
| 2025-08-29 | 45.96 | $45.96 | 27000 |
| 2025-08-28 | 45.93 | $45.98 | 30709 |
| 2025-08-27 | 45.89 | $45.85 | 31000 |
| 2025-08-26 | 45.89 | $45.88 | 50900 |
| 2025-08-25 | 45.87 | $45.87 | 18200 |
| 2025-08-22 | 45.85 | $45.91 | 11100 |
| 2025-08-21 | 45.80 | $45.72 | 16700 |
| 2025-08-20 | 45.81 | $45.75 | 14800 |
| 2025-08-19 | 45.81 | $45.78 | 10300 |
| 2025-08-18 | 45.79 | $45.78 | 18600 |
| 2025-08-15 | 45.77 | $45.76 | 19400 |
| 2025-08-14 | 45.75 | $45.78 | 19400 |
| 2025-08-13 | 45.71 | $45.82 | 26328 |
| 2025-08-12 | 45.65 | $45.70 | 57211 |
| 2025-08-11 | 45.62 | $45.60 | 31300 |
| 2025-08-08 | 45.61 | $45.61 | 25029 |
| 2025-08-07 | 45.59 | $45.60 | 24237 |
| 2025-08-06 | 45.57 | $45.57 | 16246 |
| 2025-08-05 | 45.55 | $45.54 | 27500 |
| 2025-08-04 | 45.53 | $45.54 | 15200 |
| 2025-08-01 | 45.51 | $45.44 | 58704 |
| 2025-07-31 | 45.51 | $45.49 | 46801 |
| 2025-07-30 | 45.50 | $45.50 | 17000 |
| 2025-07-29 | 45.48 | $45.54 | 15500 |
| 2025-07-28 | 45.44 | $45.45 | 34600 |
| 2025-07-25 | 45.42 | $45.47 | 14728 |
| 2025-07-24 | 45.39 | $45.43 | 139100 |
| 2025-07-23 | 45.36 | $45.41 | 74500 |
| 2025-07-22 | 45.33 | $45.43 | 23134 |
| 2025-07-21 | 45.29 | $45.37 | 16344 |
| 2025-07-18 | 45.25 | $45.29 | 30200 |
| 2025-07-17 | 45.23 | $45.23 | 17745 |
| 2025-07-16 | 45.22 | $45.18 | 58107 |
| 2025-07-15 | 45.23 | $45.10 | 16705 |
| 2025-07-14 | 45.26 | $45.17 | 25715 |
| 2025-07-11 | 45.28 | $45.16 | 19000 |
| 2025-07-10 | 45.30 | $45.23 | 26600 |
| 2025-07-09 | 45.30 | $45.28 | 20344 |
| 2025-07-08 | 45.29 | $45.07 | 22600 |
| 2025-07-07 | 45.33 | $45.17 | 34036 |
| 2025-07-03 | 45.35 | $45.26 | 46100 |
| 2025-07-02 | 45.35 | $45.25 | 27900 |
| 2025-07-01 | 45.34 | $45.19 | 43729 |
| 2025-06-30 | 45.35 | $45.44 | 44000 |
| 2025-06-27 | 45.28 | $45.32 | 15910 |
| 2025-06-26 | 45.23 | $45.35 | 16100 |
| 2025-06-25 | 45.15 | $45.24 | 36200 |
| 2025-06-24 | 45.09 | $45.22 | 118533 |
| 2025-06-23 | 45.02 | $45.10 | 30700 |
| 2025-06-20 | 44.97 | $45.01 | 33200 |
| 2025-06-18 | 44.94 | $44.91 | 22108 |
| 2025-06-17 | 44.93 | $44.90 | 24719 |
| 2025-06-16 | 44.92 | $44.88 | 16105 |
| 2025-06-13 | 44.92 | $44.87 | 23525 |
| 2025-06-12 | 44.91 | $45.01 | 13308 |
| 2025-06-11 | 44.86 | $44.95 | 13741 |
| 2025-06-10 | 44.81 | $44.82 | 20200 |
| 2025-06-09 | 44.80 | $44.76 | 15740 |
| 2025-06-06 | 44.80 | $44.67 | 16600 |
| 2025-06-05 | 44.82 | $44.76 | 27541 |
| 2025-06-04 | 44.82 | $44.82 | 21100 |
| 2025-06-03 | 44.80 | $44.70 | 24000 |
| 2025-06-02 | 44.82 | $44.62 | 79000 |
| 2025-05-30 | 44.86 | $44.93 | 14632 |
| 2025-05-29 | 44.81 | $44.88 | 22326 |
| 2025-05-28 | 44.76 | $44.76 | 13600 |
| 2025-05-27 | 44.74 | $44.83 | 22320 |
| 2025-05-23 | 44.69 | $44.67 | 22111 |
| 2025-05-22 | 44.68 | $44.65 | 95100 |
| 2025-05-21 | 44.67 | $44.55 | 127600 |
| 2025-05-20 | 44.69 | $44.62 | 253600 |
| 2025-05-19 | 44.69 | $44.70 | 23600 |
| 2025-05-16 | 44.67 | $44.71 | 8125 |
| 2025-05-15 | 44.64 | $44.71 | 16500 |
| 2025-05-14 | 44.60 | $44.56 | 19103 |
| 2025-05-13 | 44.60 | $44.61 | 14600 |
| 2025-05-12 | 44.58 | $44.58 | 49316 |
| 2025-05-09 | 44.56 | $44.53 | 25242 |
| 2025-05-08 | 44.56 | $44.48 | 20800 |
| 2025-05-07 | 44.57 | $44.62 | 22200 |
| 2025-05-06 | 44.54 | $44.46 | 56000 |
| 2025-05-05 | 44.56 | $44.48 | 108432 |
| 2025-05-02 | 44.56 | $44.49 | 28804 |
| 2025-05-01 | 44.57 | $44.55 | 16032 |
| 2025-04-30 | 44.56 | $44.74 | 58900 |
| 2025-04-29 | 44.49 | $44.80 | 84409 |
| 2025-04-28 | 44.38 | $44.78 | 69516 |
| 2025-04-25 | 44.26 | $44.72 | 32300 |
| 2025-04-24 | 44.13 | $44.61 | 20600 |
| 2025-04-23 | 44.01 | $44.33 | 16119 |
| 2025-04-22 | 43.96 | $44.25 | 191900 |
| 2025-04-21 | 43.92 | $44.08 | 31813 |
| 2025-04-17 | 43.93 | $44.31 | 119400 |
| 2025-04-16 | 43.88 | $44.26 | 221843 |
| 2025-04-15 | 43.84 | $44.09 | 48335 |
| 2025-04-14 | 43.86 | $44.11 | 31200 |
| 2025-04-11 | 43.87 | $43.83 | 132100 |
| 2025-04-10 | 43.98 | $43.64 | 210600 |
| 2025-04-09 | 44.19 | $44.28 | 50631 |
| 2025-04-08 | 44.24 | $43.68 | 47810 |
| 2025-04-07 | 44.50 | $43.65 | 140000 |
| 2025-04-04 | 44.83 | $44.27 | 194115 |
| 2025-04-03 | 45.04 | $44.90 | 28400 |
| 2025-04-02 | 45.09 | $45.01 | 14240 |
| 2025-04-01 | 45.12 | $45.01 | 150649 |
| 2025-03-31 | 45.15 | $45.18 | 63206 |
| 2025-03-28 | 45.14 | $45.13 | 53115 |
| 2025-03-27 | 45.15 | $45.10 | 15302 |
| 2025-03-26 | 45.16 | $45.10 | 27300 |
| 2025-03-25 | 45.17 | $45.20 | 61136 |
| 2025-03-24 | 45.16 | $45.16 | 9100 |
| 2025-03-21 | 45.15 | $45.20 | 30401 |
| 2025-03-20 | 45.13 | $45.14 | 16038 |
| 2025-03-19 | 45.12 | $45.22 | 48639 |
| 2025-03-18 | 45.08 | $45.09 | 131000 |
| 2025-03-17 | 45.08 | $45.05 | 28200 |
| 2025-03-14 | 45.09 | $45.00 | 79500 |
| 2025-03-13 | 45.11 | $45.00 | 113500 |
| 2025-03-12 | 45.14 | $45.00 | 137607 |
| 2025-03-11 | 45.18 | $44.99 | 136000 |
| 2025-03-10 | 45.22 | $45.09 | 24918 |
| 2025-03-07 | 45.24 | $45.09 | 13900 |
| 2025-03-06 | 45.27 | $45.06 | 19400 |
| 2025-03-05 | 45.30 | $45.14 | 29627 |
| 2025-03-04 | 45.32 | $45.18 | 46300 |
| 2025-03-03 | 45.32 | $45.23 | 17701 |
| 2025-02-28 | 45.31 | $45.43 | 41300 |
| 2025-02-27 | 45.23 | $45.26 | 24200 |
| 2025-02-26 | 45.17 | $45.30 | 23202 |
| 2025-02-25 | 45.10 | $45.20 | 12900 |
| 2025-02-24 | 45.03 | $45.05 | 23700 |
| 2025-02-21 | 45.00 | $45.03 | 17900 |
| 2025-02-20 | 44.96 | $44.97 | 11800 |
| 2025-02-19 | 44.93 | $44.94 | 17200 |
| 2025-02-18 | 44.90 | $44.91 | 63040 |
| 2025-02-14 | 44.87 | $44.92 | 25800 |
| 2025-02-13 | 44.84 | $44.87 | 17237 |
| 2025-02-12 | 44.81 | $44.69 | 19000 |
| 2025-02-11 | 44.83 | $44.76 | 11600 |
| 2025-02-10 | 44.83 | $44.75 | 33641 |
| 2025-02-07 | 44.83 | $44.74 | 76400 |
| 2025-02-06 | 44.84 | $44.85 | 38200 |
| 2025-02-05 | 44.81 | $44.83 | 16512 |
| 2025-02-04 | 44.78 | $44.68 | 69900 |
| 2025-02-03 | 44.79 | $44.63 | 14123 |
| 2025-01-31 | 44.81 | $44.80 | 16800 |
| 2025-01-30 | 44.79 | $44.83 | 23528 |
| 2025-01-29 | 44.74 | $44.76 | 9742 |
| 2025-01-28 | 44.71 | $44.81 | 8300 |
| 2025-01-27 | 44.66 | $44.81 | 38734 |
| 2025-01-24 | 44.59 | $44.67 | 75015 |
| 2025-01-23 | 44.55 | $44.65 | 73137 |
| 2025-01-22 | 44.51 | $44.62 | 112500 |
| 2025-01-21 | 44.47 | $44.69 | 101300 |
| 2025-01-17 | 44.41 | $44.60 | 23501 |
| 2025-01-16 | 44.35 | $44.54 | 38932 |
| 2025-01-15 | 44.31 | $44.53 | 85438 |
| 2025-01-14 | 44.26 | $44.30 | 51024 |
| 2025-01-13 | 44.27 | $44.30 | 31600 |
| 2025-01-10 | 44.29 | $44.28 | 70900 |
| 2025-01-08 | 44.32 | $44.46 | 61000 |
| 2025-01-07 | 44.31 | $44.35 | 63030 |
| 2025-01-06 | 44.33 | $44.46 | 45000 |
| 2025-01-03 | 44.33 | $44.46 | 12300 |
| 2025-01-02 | 44.32 | $44.42 | 46600 |
| 2024-12-31 | 44.33 | $44.38 | 31500 |
| 2024-12-30 | 44.36 | $44.43 | 35000 |
| 2024-12-27 | 44.38 | $44.37 | 34117 |
| 2024-12-26 | 44.43 | $44.45 | 18700 |
| 2024-12-24 | 44.47 | $44.51 | 21233 |
| 2024-12-23 | 44.50 | $44.37 | 44500 |
| 2024-12-20 | 44.59 | $44.45 | 26500 |
| 2024-12-19 | 44.67 | $44.29 | 35216 |
| 2024-12-18 | 44.82 | $44.31 | 73700 |
| 2024-12-17 | 45.00 | $44.91 | 29400 |
| 2024-12-16 | 45.03 | $44.92 | 15816 |
| 2024-12-13 | 45.07 | $44.91 | 67736 |
| 2024-12-12 | 45.12 | $44.99 | 52700 |
| 2024-12-11 | 45.15 | $45.10 | 23525 |
| 2024-12-10 | 45.15 | $45.16 | 93000 |
| 2024-12-09 | 45.13 | $45.14 | 47600 |
| 2024-12-06 | 45.12 | $45.19 | 21800 |
| 2024-12-05 | 45.08 | $45.10 | 79200 |
| 2024-12-04 | 45.07 | $45.14 | 108900 |
| 2024-12-03 | 45.04 | $45.02 | 20600 |
| 2024-12-02 | 45.05 | $45.04 | 178040 |
| 2024-11-29 | 45.05 | $45.27 | 33100 |
| 2024-11-27 | 44.97 | $45.13 | 23900 |
| 2024-11-26 | 44.92 | $45.07 | 70646 |
| 2024-11-25 | 44.89 | $45.07 | 34400 |
| 2024-11-22 | 44.85 | $44.95 | 225531 |
| 2024-11-21 | 44.84 | $44.91 | 20525 |
| 2024-11-20 | 44.84 | $44.93 | 35448 |
| 2024-11-19 | 44.83 | $44.97 | 7019 |
| 2024-11-18 | 44.82 | $44.90 | 93500 |
| 2024-11-15 | 44.83 | $44.86 | 20100 |
| 2024-11-14 | 44.85 | $44.89 | 69342 |
| 2024-11-13 | 44.88 | $44.91 | 22514 |
| 2024-11-12 | 44.90 | $44.91 | 104418 |
| 2024-11-11 | 44.94 | $45.07 | 99800 |
| 2024-11-08 | 44.93 | $45.11 | 142343 |
| 2024-11-07 | 44.91 | $45.08 | 53534 |
| 2024-11-06 | 44.91 | $44.83 | 189926 |
| 2024-11-05 | 44.98 | $45.09 | 49304 |
| 2024-11-04 | 44.99 | $44.98 | 22200 |
| 2024-11-01 | 45.04 | $44.86 | 170437 |
| 2024-10-31 | 45.14 | $45.13 | 101600 |
| 2024-10-30 | 45.18 | $45.22 | 43930 |
| 2024-10-29 | 45.20 | $45.28 | 10900 |
| 2024-10-28 | 45.21 | $45.24 | 27432 |
| 2024-10-25 | 45.24 | $45.26 | 25600 |
| 2024-10-24 | 45.27 | $45.24 | 24809 |
| 2024-10-23 | 45.32 | $45.22 | 31135 |
| 2024-10-22 | 45.38 | $45.30 | 24208 |
| 2024-10-21 | 45.44 | $45.36 | 14800 |
| 2024-10-18 | 45.49 | $45.57 | 34315 |
| 2024-10-17 | 45.48 | $45.55 | 25200 |
| 2024-10-16 | 45.49 | $45.62 | 16000 |
| 2024-10-15 | 45.47 | $45.54 | 159600 |
| 2024-10-14 | 45.47 | $45.50 | 15100 |
| 2024-10-11 | 45.49 | $45.44 | 14000 |
| 2024-10-10 | 45.53 | $45.44 | 63932 |
| 2024-10-09 | 45.59 | $45.45 | 49600 |
| 2024-10-08 | 45.65 | $45.50 | 35210 |
| 2024-10-07 | 45.71 | $45.45 | 40521 |
| 2024-10-04 | 45.80 | $45.56 | 144012 |
| 2024-10-03 | 45.88 | $45.68 | 30723 |
| 2024-10-02 | 45.93 | $45.77 | 18300 |
| 2024-10-01 | 45.96 | $45.83 | 88700 |
| 2024-09-30 | 45.98 | $46.00 | 44815 |
| 2024-09-27 | 45.95 | $46.02 | 204700 |
| 2024-09-26 | 45.89 | $45.86 | 79200 |
| 2024-09-25 | 45.88 | $45.77 | 195000 |
| 2024-09-24 | 45.89 | $45.90 | 98734 |
| 2024-09-23 | 45.86 | $45.82 | 126307 |
| 2024-09-20 | 45.84 | $45.85 | 24100 |
| 2024-09-19 | 45.81 | $45.81 | 53700 |
| 2024-09-18 | 45.78 | $45.73 | 46200 |
| 2024-09-17 | 45.76 | $45.82 | 40400 |
| 2024-09-16 | 45.71 | $45.88 | 39600 |
| 2024-09-13 | 45.63 | $45.72 | 88744 |
| 2024-09-12 | 45.58 | $45.60 | 138643 |
| 2024-09-11 | 45.55 | $45.53 | 18900 |
| 2024-09-10 | 45.53 | $45.52 | 28903 |
| 2024-09-09 | 45.52 | $45.49 | 38049 |
| 2024-09-06 | 45.51 | $45.38 | 36331 |
| 2024-09-05 | 45.53 | $45.40 | 18400 |
| 2024-09-04 | 45.54 | $45.33 | 17400 |
| 2024-09-03 | 45.58 | $45.32 | 379700 |
| 2024-08-30 | 45.62 | $45.52 | 26200 |
| 2024-08-29 | 45.61 | $45.51 | 55300 |
| 2024-08-28 | 45.59 | $45.51 | 49100 |
| 2024-08-27 | 45.56 | $45.56 | 85309 |
| 2024-08-26 | 45.51 | $45.56 | 67400 |
| 2024-08-23 | 45.45 | $45.45 | 58808 |
| 2024-08-22 | 45.40 | $45.34 | 26700 |
| 2024-08-21 | 45.37 | $45.44 | 75134 |
| 2024-08-20 | 45.30 | $45.33 | 67813 |
| 2024-08-19 | 45.24 | $45.37 | 11605 |
| 2024-08-16 | 45.16 | $45.37 | 23617 |
| 2024-08-15 | 45.06 | $45.15 | 35003 |
| 2024-08-14 | 45.00 | $45.16 | 25415 |
| 2024-08-13 | 44.92 | $45.07 | 25300 |
| 2024-08-12 | 44.86 | $44.93 | 10731 |
| 2024-08-09 | 44.82 | $44.87 | 33200 |
| 2024-08-08 | 44.79 | $44.82 | 88112 |
| 2024-08-07 | 44.77 | $44.53 | 73600 |
| 2024-08-06 | 44.83 | $44.66 | 57914 |
| 2024-08-05 | 44.87 | $44.77 | 26515 |
| 2024-08-02 | 44.88 | $45.03 | 54200 |
| 2024-08-01 | 44.80 | $44.80 | 30441 |
| 2024-07-31 | 44.79 | $44.93 | 59100 |
| 2024-07-30 | 44.72 | $44.79 | 68214 |
| 2024-07-29 | 44.68 | $44.73 | 19710 |
| 2024-07-26 | 44.65 | $44.70 | 17711 |
| 2024-07-25 | 44.63 | $44.55 | 28400 |
| 2024-07-24 | 44.64 | $44.52 | 21000 |
| 2024-07-23 | 44.67 | $44.52 | 69347 |
| 2024-07-22 | 44.69 | $44.62 | 139024 |
| 2024-07-19 | 44.70 | $44.61 | 28812 |
| 2024-07-18 | 44.70 | $44.70 | 33700 |
| 2024-07-17 | 44.68 | $44.75 | 75114 |
| 2024-07-16 | 44.63 | $44.75 | 12500 |
| 2024-07-15 | 44.57 | $44.64 | 54400 |
| 2024-07-12 | 44.53 | $44.71 | 32617 |
| 2024-07-11 | 44.46 | $44.61 | 65104 |
| 2024-07-10 | 44.40 | $44.48 | 176400 |
| 2024-07-09 | 44.37 | $44.40 | 100100 |
| 2024-07-08 | 44.36 | $44.47 | 55300 |
| 2024-07-05 | 44.32 | $44.45 | 45925 |
| 2024-07-03 | 44.29 | $44.30 | 8725 |
| 2024-07-02 | 44.29 | $44.15 | 18541 |
| 2024-07-01 | 44.34 | $43.98 | 105300 |
| 2024-06-28 | 44.45 | $44.30 | 37141 |
| 2024-06-27 | 44.49 | $44.44 | 74814 |
| 2024-06-26 | 44.49 | $44.38 | 16200 |
| 2024-06-25 | 44.51 | $44.53 | 47134 |
| 2024-06-24 | 44.48 | $44.42 | 58600 |
| 2024-06-21 | 44.48 | $44.44 | 13208 |
| 2024-06-20 | 44.48 | $44.45 | 41200 |
| 2024-06-18 | 44.46 | $44.51 | 94000 |
| 2024-06-17 | 44.42 | $44.38 | 9247 |
| 2024-06-14 | 44.42 | $44.44 | 24000 |
| 2024-06-13 | 44.39 | $44.42 | 39000 |
| 2024-06-12 | 44.35 | $44.35 | 34900 |
| 2024-06-11 | 44.34 | $44.30 | 25005 |
| 2024-06-10 | 44.33 | $44.23 | 27105 |
| 2024-06-07 | 44.34 | $44.20 | 22335 |
| 2024-06-06 | 44.36 | $44.38 | 33216 |
| 2024-06-05 | 44.33 | $44.39 | 23111 |
| 2024-06-04 | 44.29 | $44.34 | 19208 |
| 2024-06-03 | 44.25 | $44.22 | 43100 |
| 2024-05-31 | 44.24 | $44.34 | 183717 |
| 2024-05-30 | 44.19 | $44.10 | 14138 |
| 2024-05-29 | 44.20 | $44.01 | 18401 |
| 2024-05-28 | 44.24 | $44.08 | 47446 |
| 2024-05-24 | 44.27 | $44.22 | 32526 |
| 2024-05-23 | 44.25 | $44.12 | 17420 |
| 2024-05-22 | 44.26 | $44.22 | 16700 |
| 2024-05-21 | 44.24 | $44.25 | 18700 |
| 2024-05-20 | 44.21 | $44.21 | 109300 |
| 2024-05-17 | 44.17 | $44.18 | 31500 |
| 2024-05-16 | 44.14 | $44.23 | 50607 |
| 2024-05-15 | 44.08 | $44.31 | 10735 |
| 2024-05-14 | 43.99 | $44.12 | 36300 |
| 2024-05-13 | 43.93 | $43.98 | 11100 |
| 2024-05-10 | 43.90 | $43.96 | 15001 |
| 2024-05-09 | 43.88 | $44.04 | 19700 |
| 2024-05-08 | 43.82 | $43.96 | 73133 |
| 2024-05-07 | 43.77 | $44.00 | 24900 |
| 2024-05-06 | 43.71 | $43.97 | 11241 |
| 2024-05-03 | 43.64 | $43.87 | 63500 |
| 2024-05-02 | 43.59 | $43.74 | 25600 |
| 2024-05-01 | 43.57 | $43.56 | 14300 |
| 2024-04-30 | 43.60 | $43.64 | 13400 |
| 2024-04-29 | 43.62 | $43.80 | 22647 |
| 2024-04-26 | 43.60 | $43.73 | 18800 |
| 2024-04-25 | 43.60 | $43.64 | 45212 |
| 2024-04-24 | 43.62 | $43.68 | 46808 |
| 2024-04-23 | 43.65 | $43.83 | 10800 |
| 2024-04-22 | 43.63 | $43.75 | 21000 |
| 2024-04-19 | 43.65 | $43.66 | 26328 |
| 2024-04-18 | 43.69 | $43.68 | 12100 |
| 2024-04-17 | 43.74 | $43.74 | 30226 |
| 2024-04-16 | 43.79 | $43.65 | 41700 |
| 2024-04-15 | 43.88 | $43.66 | 113300 |
| 2024-04-12 | 43.99 | $43.89 | 12600 |
| 2024-04-11 | 44.05 | $43.89 | 24424 |
| 2024-04-10 | 44.13 | $43.89 | 55200 |
| 2024-04-09 | 44.22 | $44.28 | 107500 |
| 2024-04-08 | 44.21 | $44.14 | 64615 |
| 2024-04-05 | 44.25 | $44.15 | 44323 |
| 2024-04-04 | 44.29 | $44.21 | 43000 |
| 2024-04-03 | 44.31 | $44.18 | 82900 |
| 2024-04-02 | 44.36 | $44.16 | 36032 |
| 2024-04-01 | 44.42 | $44.20 | 47238 |
| 2024-03-28 | 44.48 | $44.48 | 30407 |
| 2024-03-27 | 44.46 | $44.55 | 35112 |
| 2024-03-26 | 44.41 | $44.44 | 32700 |
| 2024-03-25 | 44.39 | $44.47 | 63100 |
| 2024-03-22 | 44.35 | $44.44 | 47500 |
| 2024-03-21 | 44.31 | $44.40 | 52800 |
| 2024-03-20 | 44.28 | $44.35 | 42500 |
| 2024-03-19 | 44.26 | $44.24 | 224313 |
| 2024-03-18 | 44.26 | $44.20 | 35600 |
| 2024-03-15 | 44.27 | $44.20 | 21949 |
| 2024-03-14 | 44.29 | $44.21 | 55800 |
| 2024-03-13 | 44.31 | $44.28 | 36800 |
| 2024-03-12 | 44.31 | $44.30 | 372029 |
| 2024-03-11 | 44.30 | $44.36 | 48600 |
| 2024-03-08 | 44.27 | $44.33 | 184700 |
| 2024-03-07 | 44.24 | $44.35 | 41200 |
| 2024-03-06 | 44.19 | $44.24 | 54811 |
| 2024-03-05 | 44.17 | $44.20 | 16500 |
| 2024-03-04 | 44.16 | $44.12 | 20100 |
| 2024-03-01 | 44.18 | $44.22 | 16600 |
| 2024-02-29 | 44.16 | $44.22 | 16600 |
| 2024-02-28 | 44.14 | $44.16 | 23200 |
| 2024-02-27 | 44.13 | $44.11 | 87700 |
| 2024-02-26 | 44.13 | $44.19 | 25400 |
| 2024-02-23 | 44.11 | $44.26 | 38746 |
| 2024-02-22 | 44.06 | $44.16 | 27100 |
| 2024-02-21 | 44.04 | $44.07 | 17300 |
| 2024-02-20 | 44.03 | $44.11 | 33540 |
| 2024-02-16 | 44.02 | $44.04 | 60618 |
| 2024-02-15 | 44.02 | $44.16 | 19625 |
| 2024-02-14 | 43.98 | $43.98 | 20500 |
| 2024-02-13 | 44.00 | $43.78 | 132611 |
| 2024-02-12 | 44.08 | $44.11 | 8617 |
| 2024-02-09 | 44.07 | $44.11 | 19200 |
| 2024-02-08 | 44.06 | $44.11 | 59900 |
| 2024-02-07 | 44.05 | $44.10 | 83100 |
| 2024-02-06 | 44.03 | $44.08 | 38538 |
| 2024-02-05 | 44.02 | $43.87 | 23420 |
| 2024-02-02 | 44.08 | $43.99 | 13347 |
| 2024-02-01 | 44.11 | $44.25 | 80307 |
| 2024-01-31 | 44.06 | $44.13 | 49947 |
| 2024-01-30 | 44.03 | $44.12 | 58500 |
| 2024-01-29 | 44.01 | $44.09 | 22404 |
| 2024-01-26 | 43.98 | $44.02 | 191000 |
| 2024-01-25 | 43.97 | $44.10 | 13441 |
| 2024-01-24 | 43.94 | $43.90 | 30204 |
| 2024-01-23 | 43.96 | $43.92 | 21900 |
| 2024-01-22 | 43.98 | $44.01 | 30400 |
| 2024-01-19 | 43.97 | $43.88 | 64413 |
| 2024-01-18 | 44.00 | $43.87 | 48700 |
| 2024-01-17 | 44.03 | $43.90 | 10812 |
| 2024-01-16 | 44.07 | $43.91 | 79448 |
| 2024-01-12 | 44.10 | $44.13 | 24046 |
| 2024-01-11 | 44.08 | $44.12 | 27712 |
| 2024-01-10 | 44.04 | $43.94 | 6505 |
| 2024-01-09 | 44.06 | $43.83 | 11605 |
| 2024-01-08 | 44.10 | $43.91 | 7000 |
| 2024-01-05 | 44.13 | $43.76 | 12339 |
| 2024-01-04 | 44.21 | $43.92 | 30126 |
| 2024-01-03 | 44.25 | $43.99 | 26100 |
| 2024-01-02 | 44.27 | $43.99 | 64718 |
| 2023-12-29 | 44.29 | $44.13 | 18300 |
| 2023-12-28 | 44.27 | $44.16 | 64900 |
| 2023-12-27 | 44.22 | $44.25 | 10700 |
| 2023-12-26 | 44.12 | $44.07 | 29700 |
| 2023-12-22 | 44.06 | $43.98 | 43700 |
| 2023-12-21 | 44.00 | $43.95 | 17447 |
| 2023-12-20 | 43.93 | $43.88 | 48300 |
| 2023-12-19 | 43.87 | $43.85 | 51709 |
| 2023-12-18 | 43.79 | $43.72 | 43234 |
| 2023-12-15 | 43.72 | $43.73 | 41500 |
| 2023-12-14 | 43.64 | $43.73 | 18923 |
| 2023-12-13 | 43.53 | $43.66 | 20300 |
| 2023-12-12 | 43.41 | $43.24 | 28642 |
| 2023-12-11 | 43.39 | $43.19 | 14300 |
| 2023-12-08 | 43.38 | $43.19 | 16830 |
| 2023-12-07 | 43.36 | $43.25 | 26711 |
| 2023-12-06 | 43.31 | $43.24 | 10800 |
| 2023-12-05 | 43.24 | $43.08 | 39800 |
| 2023-12-04 | 43.20 | $42.95 | 55127 |
| 2023-12-01 | 43.20 | $43.20 | 61500 |
| 2023-11-30 | 43.10 | $42.97 | 49000 |
| 2023-11-29 | 43.05 | $43.16 | 56100 |
| 2023-11-28 | 42.92 | $43.03 | 33100 |
| 2023-11-27 | 42.80 | $42.82 | 25600 |
| 2023-11-24 | 42.71 | $42.69 | 17200 |
| 2023-11-22 | 42.64 | $42.69 | 42108 |
| 2023-11-21 | 42.55 | $42.61 | 28747 |
| 2023-11-20 | 42.47 | $42.56 | 50100 |
| 2023-11-17 | 42.37 | $42.47 | 58934 |
| 2023-11-16 | 42.28 | $42.45 | 60500 |
| 2023-11-15 | 42.17 | $42.31 | 27200 |
| 2023-11-14 | 42.08 | $42.30 | 81100 |
| 2023-11-13 | 41.97 | $41.96 | 9700 |
| 2023-11-10 | 41.94 | $41.98 | 24700 |
| 2023-11-09 | 41.90 | $41.91 | 45000 |
| 2023-11-08 | 41.87 | $42.04 | 301900 |
| 2023-11-07 | 41.79 | $42.01 | 19400 |
| 2023-11-06 | 41.71 | $41.87 | 39100 |
| 2023-11-03 | 41.65 | $41.97 | 62039 |
| 2023-11-02 | 41.55 | $41.81 | 21400 |
| 2023-11-01 | 41.48 | $41.65 | 58800 |
| 2023-10-31 | 41.44 | $41.49 | 11323 |
| 2023-10-30 | 41.46 | $41.55 | 27322 |
| 2023-10-27 | 41.45 | $41.61 | 22900 |
| 2023-10-26 | 41.44 | $41.56 | 10900 |
| 2023-10-25 | 41.43 | $41.58 | 31042 |
| 2023-10-24 | 41.43 | $41.64 | 373300 |
| 2023-10-23 | 41.40 | $41.52 | 5608 |
| 2023-10-20 | 41.42 | $41.44 | 9300 |
| 2023-10-19 | 41.46 | $41.34 | 12200 |
| 2023-10-18 | 41.56 | $41.44 | 27824 |
| 2023-10-17 | 41.64 | $41.60 | 17400 |
| 2023-10-16 | 41.70 | $41.79 | 9105 |
| 2023-10-13 | 41.71 | $41.81 | 34500 |
| 2023-10-12 | 41.73 | $41.76 | 13500 |
| 2023-10-11 | 41.77 | $41.97 | 36022 |
| 2023-10-10 | 41.75 | $41.97 | 18400 |
| 2023-10-09 | 41.74 | $41.85 | 20141 |
| 2023-10-06 | 41.76 | $41.70 | 81010 |
| 2023-10-05 | 41.84 | $41.79 | 11903 |
| 2023-10-04 | 41.92 | $41.76 | 16200 |
| 2023-10-03 | 42.03 | $41.72 | 20000 |
| 2023-10-02 | 42.17 | $41.91 | 19400 |
| 2023-09-29 | 42.29 | $42.29 | 17645 |
| 2023-09-28 | 42.32 | $42.28 | 23300 |
| 2023-09-27 | 42.36 | $42.27 | 24229 |
| 2023-09-26 | 42.42 | $42.27 | 19800 |
| 2023-09-25 | 42.49 | $42.38 | 9800 |
| 2023-09-22 | 42.54 | $42.53 | 22430 |
| 2023-09-21 | 42.56 | $42.37 | 7642 |
| 2023-09-20 | 42.63 | $42.59 | 55400 |
| 2023-09-19 | 42.65 | $42.66 | 8900 |
| 2023-09-18 | 42.66 | $42.67 | 18207 |
| 2023-09-15 | 42.66 | $42.69 | 39201 |
| 2023-09-14 | 42.65 | $42.70 | 13700 |
| 2023-09-13 | 42.65 | $42.75 | 27843 |
| 2023-09-12 | 42.62 | $42.64 | 9200 |
| 2023-09-11 | 42.63 | $42.65 | 15216 |
| 2023-09-08 | 42.64 | $42.69 | 12144 |
| 2023-09-07 | 42.64 | $42.73 | 11837 |
| 2023-09-06 | 42.62 | $42.57 | 77800 |
| 2023-09-05 | 42.66 | $42.58 | 26400 |
| 2023-09-01 | 42.70 | $42.74 | 17900 |
| 2023-08-31 | 42.71 | $42.93 | 30000 |
| 2023-08-30 | 42.66 | $42.84 | 50636 |
| 2023-08-29 | 42.62 | $42.98 | 18923 |
| 2023-08-28 | 42.54 | $42.74 | 53600 |
| 2023-08-25 | 42.51 | $42.60 | 112839 |
| 2023-08-24 | 42.53 | $42.62 | 16100 |
| 2023-08-23 | 42.55 | $42.75 | 139500 |
| 2023-08-22 | 42.54 | $42.47 | 40819 |
| 2023-08-21 | 42.62 | $42.43 | 47000 |
| 2023-08-18 | 42.73 | $42.67 | 56022 |
| 2023-08-17 | 42.79 | $42.61 | 58438 |
| 2023-08-16 | 42.88 | $42.73 | 14325 |
| 2023-08-15 | 42.97 | $42.83 | 8501 |
| 2023-08-14 | 43.04 | $42.92 | 22400 |
| 2023-08-11 | 43.09 | $43.00 | 22200 |
| 2023-08-10 | 43.14 | $43.09 | 99000 |
| 2023-08-09 | 43.17 | $43.22 | 16317 |
| 2023-08-08 | 43.17 | $43.21 | 68600 |
| 2023-08-07 | 43.17 | $43.15 | 16607 |
| 2023-08-04 | 43.18 | $43.15 | 139810 |
| 2023-08-03 | 43.21 | $42.86 | 62400 |
| 2023-08-02 | 43.33 | $43.09 | 41308 |
| 2023-08-01 | 43.40 | $43.17 | 73747 |
| 2023-07-31 | 43.47 | $43.55 | 53000 |
| 2023-07-28 | 43.43 | $43.47 | 21714 |
| 2023-07-27 | 43.40 | $43.30 | 43103 |
| 2023-07-26 | 43.42 | $43.50 | 70034 |
| 2023-07-25 | 43.38 | $43.30 | 413400 |
| 2023-07-24 | 43.39 | $43.41 | 14649 |
| 2023-07-21 | 43.38 | $43.43 | 9026 |
| 2023-07-20 | 43.35 | $43.34 | 8800 |
| 2023-07-19 | 43.34 | $43.44 | 38245 |
| 2023-07-18 | 43.30 | $43.48 | 22440 |
| 2023-07-17 | 43.23 | $43.35 | 78231 |
| 2023-07-14 | 43.20 | $43.29 | 14200 |
| 2023-07-13 | 43.17 | $43.51 | 34202 |
| 2023-07-12 | 43.07 | $43.25 | 33300 |
| 2023-07-11 | 43.03 | $43.02 | 16616 |
| 2023-07-10 | 43.06 | $43.03 | 154725 |
| 2023-07-07 | 43.09 | $42.84 | 8345 |
| 2023-07-06 | 43.19 | $42.80 | 22200 |
| 2023-07-05 | 43.33 | $43.08 | 126800 |
| 2023-07-03 | 43.40 | $43.24 | 15609 |
| 2023-06-30 | 43.44 | $43.37 | 15400 |
| 2023-06-29 | 43.45 | $43.25 | 115224 |
| 2023-06-28 | 43.50 | $43.46 | 25400 |
| 2023-06-27 | 43.49 | $43.42 | 257300 |
| 2023-06-26 | 43.49 | $43.54 | 111200 |
| 2023-06-23 | 43.45 | $43.33 | 50000 |
| 2023-06-22 | 43.46 | $43.43 | 23608 |
| 2023-06-21 | 43.44 | $43.46 | 31141 |
| 2023-06-20 | 43.41 | $43.54 | 56500 |
| 2023-06-16 | 43.35 | $43.44 | 147031 |
| 2023-06-15 | 43.30 | $43.55 | 37700 |
| 2023-06-14 | 43.21 | $43.35 | 17713 |
| 2023-06-13 | 43.16 | $43.27 | 21914 |
| 2023-06-12 | 43.13 | $43.32 | 20249 |
| 2023-06-09 | 43.07 | $43.09 | 32221 |
| 2023-06-08 | 43.08 | $43.24 | 104200 |
| 2023-06-07 | 43.04 | $43.05 | 15836 |
| 2023-06-06 | 43.05 | $43.22 | 58918 |
| 2023-06-05 | 43.01 | $43.13 | 39318 |
| 2023-06-02 | 42.99 | $43.06 | 25521 |
| 2023-06-01 | 43.00 | $43.18 | 21233 |
| 2023-05-31 | 42.97 | $43.15 | 32015 |
| 2023-05-30 | 42.94 | $43.16 | 53631 |
| 2023-05-26 | 42.91 | $42.91 | 22046 |
| 2023-05-25 | 42.96 | $42.76 | 11002 |
| 2023-05-24 | 43.06 | $43.04 | 172000 |
| 2023-05-23 | 43.10 | $43.10 | 539400 |
| 2023-05-22 | 43.13 | $43.07 | 126923 |
| 2023-05-19 | 43.19 | $43.10 | 299725 |
| 2023-05-18 | 43.24 | $43.08 | 102502 |
| 2023-05-17 | 43.31 | $43.24 | 120738 |
| 2023-05-16 | 43.36 | $43.23 | 42845 |
| 2023-05-15 | 43.41 | $43.37 | 28000 |
| 2023-05-12 | 43.43 | $43.27 | 16900 |
| 2023-05-11 | 43.50 | $43.56 | 13339 |
| 2023-05-10 | 43.48 | $43.60 | 97100 |
| 2023-05-09 | 43.44 | $43.36 | 37600 |
| 2023-05-08 | 43.48 | $43.39 | 33400 |
| 2023-05-05 | 43.51 | $43.48 | 100845 |
| 2023-05-04 | 43.52 | $43.46 | 32616 |
| 2023-05-03 | 43.54 | $43.63 | 66313 |
| 2023-05-02 | 43.51 | $43.43 | 27902 |
| 2023-05-01 | 43.54 | $43.20 | 176421 |
| 2023-04-28 | 43.64 | $43.77 | 14500 |
| 2023-04-27 | 43.59 | $43.43 | 38500 |
| 2023-04-26 | 43.63 | $43.54 | 12000 |
| 2023-04-25 | 43.64 | $43.58 | 13400 |
| 2023-04-24 | 43.64 | $43.52 | 11800 |
| 2023-04-21 | 43.66 | $43.43 | 98700 |
| 2023-04-20 | 43.71 | $43.63 | 99448 |
| 2023-04-19 | 43.71 | $43.56 | 217000 |
| 2023-04-18 | 43.73 | $43.60 | 21800 |
| 2023-04-17 | 43.74 | $43.56 | 22812 |
| 2023-04-14 | 43.76 | $43.73 | 52019 |
| 2023-04-13 | 43.72 | $43.81 | 35749 |
| 2023-04-12 | 43.65 | $43.67 | 8215 |
| 2023-04-11 | 43.61 | $43.59 | 24100 |
| 2023-04-10 | 43.58 | $43.48 | 10100 |
| 2023-04-06 | 43.57 | $43.67 | 25107 |
| 2023-04-05 | 43.50 | $43.64 | 31600 |
| 2023-04-04 | 43.43 | $43.60 | 36300 |
| 2023-04-03 | 43.35 | $43.52 | 35200 |
| 2023-03-31 | 43.28 | $43.56 | 23402 |
| 2023-03-30 | 43.18 | $43.38 | 42400 |
| 2023-03-29 | 43.11 | $43.11 | 193102 |
| 2023-03-28 | 43.12 | $43.10 | 171006 |
| 2023-03-27 | 43.13 | $43.12 | 14900 |
| 2023-03-24 | 43.14 | $43.30 | 8600 |
| 2023-03-23 | 43.09 | $43.41 | 55200 |
| 2023-03-22 | 43.00 | $43.33 | 57313 |
| 2023-03-21 | 42.92 | $43.04 | 51400 |
| 2023-03-20 | 42.92 | $42.81 | 49115 |
| 2023-03-17 | 42.98 | $43.01 | 17425 |
| 2023-03-16 | 43.01 | $43.14 | 30432 |
| 2023-03-15 | 43.00 | $43.17 | 78100 |
| 2023-03-14 | 42.98 | $43.16 | 20700 |
| 2023-03-13 | 42.96 | $43.18 | 35400 |
| 2023-03-10 | 42.94 | $43.29 | 22900 |
| 2023-03-09 | 42.88 | $43.02 | 19743 |
| 2023-03-08 | 42.89 | $43.03 | 39646 |
| 2023-03-07 | 42.91 | $43.23 | 512800 |
| 2023-03-06 | 42.88 | $43.11 | 16800 |
| 2023-03-03 | 42.88 | $43.21 | 298100 |
| 2023-03-02 | 42.86 | $42.86 | 10311 |
| 2023-03-01 | 42.95 | $42.86 | 50133 |
| 2023-02-28 | 43.06 | $43.17 | 78800 |
| 2023-02-27 | 43.11 | $43.30 | 57732 |
| 2023-02-24 | 43.13 | $43.16 | 36624 |
| 2023-02-23 | 43.20 | $43.32 | 85100 |
| 2023-02-22 | 43.24 | $43.01 | 43700 |
| 2023-02-21 | 43.39 | $43.06 | 61617 |
| 2023-02-17 | 43.57 | $43.46 | 14141 |
| 2023-02-16 | 43.65 | $43.49 | 130419 |
| 2023-02-15 | 43.75 | $43.51 | 36700 |
| 2023-02-14 | 43.87 | $43.71 | 32510 |
| 2023-02-13 | 43.95 | $43.73 | 24924 |
| 2023-02-10 | 44.04 | $43.66 | 58905 |
| 2023-02-09 | 44.17 | $43.91 | 67900 |
| 2023-02-08 | 44.25 | $43.97 | 40616 |
| 2023-02-07 | 44.32 | $43.93 | 66236 |
| 2023-02-06 | 44.42 | $43.95 | 22804 |
| 2023-02-03 | 44.54 | $44.38 | 227200 |
| 2023-02-02 | 44.53 | $44.55 | 62800 |
| 2023-02-01 | 44.47 | $44.55 | 82639 |
| 2023-01-31 | 44.38 | $44.29 | 57834 |
| 2023-01-30 | 44.36 | $44.10 | 61338 |
| 2023-01-27 | 44.38 | $44.29 | 30828 |
| 2023-01-26 | 44.35 | $44.25 | 18028 |
| 2023-01-25 | 44.31 | $44.30 | 63500 |
| 2023-01-24 | 44.24 | $44.25 | 18800 |
| 2023-01-23 | 44.17 | $44.05 | 16721 |
| 2023-01-20 | 44.14 | $44.08 | 49600 |
| 2023-01-19 | 44.08 | $44.12 | 49900 |
| 2023-01-18 | 43.99 | $44.04 | 246300 |
| 2023-01-17 | 43.91 | $44.13 | 80100 |
| 2023-01-13 | 43.77 | $43.95 | 31917 |
| 2023-01-12 | 43.65 | $43.91 | 21218 |
| 2023-01-11 | 43.52 | $43.79 | 12800 |
| 2023-01-10 | 43.39 | $43.64 | 238249 |
| 2023-01-09 | 43.27 | $43.66 | 147602 |
| 2023-01-06 | 43.12 | $43.55 | 30818 |
| 2023-01-05 | 42.97 | $42.99 | 99139 |
| 2023-01-04 | 42.96 | $43.25 | 47200 |
| 2023-01-03 | 42.87 | $42.80 | 14100 |
| 2022-12-30 | 42.90 | $42.76 | 10115 |
| 2022-12-29 | 42.94 | $42.88 | 24249 |
| 2022-12-28 | 42.96 | $42.53 | 28110 |
| 2022-12-27 | 43.08 | $42.76 | 19400 |
| 2022-12-23 | 43.16 | $42.85 | 24400 |
| 2022-12-22 | 43.23 | $42.83 | 21500 |
| 2022-12-21 | 43.31 | $43.04 | 29500 |
| 2022-12-20 | 43.33 | $42.86 | 54528 |
| 2022-12-19 | 43.41 | $42.88 | 42326 |
| 2022-12-16 | 43.49 | $42.96 | 31000 |
| 2022-12-15 | 43.56 | $43.02 | 12027 |
| 2022-12-14 | 43.62 | $43.44 | 31530 |
| 2022-12-13 | 43.55 | $43.42 | 32300 |
| 2022-12-12 | 43.45 | $43.11 | 25400 |
| 2022-12-09 | 43.42 | $42.93 | 214513 |
| 2022-12-08 | 43.43 | $43.11 | 22237 |
| 2022-12-07 | 43.38 | $43.19 | 49727 |
| 2022-12-06 | 43.28 | $42.90 | 120100 |
| 2022-12-05 | 43.23 | $42.90 | 35500 |
| 2022-12-02 | 43.17 | $43.18 | 14744 |
| 2022-12-01 | 42.99 | $43.24 | 35300 |
| 2022-11-30 | 42.74 | $42.85 | 34234 |
| 2022-11-29 | 42.54 | $42.65 | 114834 |
| 2022-11-28 | 42.36 | $42.37 | 146500 |
| 2022-11-25 | 42.22 | $42.22 | 36100 |
| 2022-11-23 | 42.08 | $42.12 | 32400 |
| 2022-11-22 | 41.94 | $41.92 | 97724 |
| 2022-11-21 | 41.82 | $41.77 | 139400 |
| 2022-11-18 | 41.72 | $41.75 | 16040 |
| 2022-11-17 | 41.60 | $41.79 | 115717 |
| 2022-11-16 | 41.43 | $41.79 | 68448 |
| 2022-11-15 | 41.22 | $41.75 | 19422 |
| 2022-11-14 | 40.98 | $41.40 | 92100 |
| 2022-11-11 | 40.79 | $41.42 | 25900 |
| 2022-11-10 | 40.55 | $41.39 | 65000 |
| 2022-11-09 | 40.26 | $40.36 | 27000 |
| 2022-11-08 | 40.25 | $40.51 | 9642 |
| 2022-11-07 | 40.19 | $40.42 | 12722 |
| 2022-11-04 | 40.14 | $40.55 | 15742 |
| 2022-11-03 | 40.05 | $40.24 | 27800 |
| 2022-11-02 | 40.05 | $40.11 | 49500 |
| 2022-11-01 | 40.09 | $40.38 | 12200 |
| 2022-10-31 | 40.06 | $40.13 | 20700 |
| 2022-10-28 | 40.11 | $40.51 | 47300 |
| 2022-10-27 | 40.06 | $40.41 | 44810 |
| 2022-10-26 | 40.04 | $40.30 | 52100 |
| 2022-10-25 | 40.05 | $40.39 | 17349 |
| 2022-10-24 | 40.05 | $40.20 | 29537 |
| 2022-10-21 | 40.12 | $40.18 | 73600 |
| 2022-10-20 | 40.22 | $40.15 | 11800 |
| 2022-10-19 | 40.36 | $40.38 | 19935 |
| 2022-10-18 | 40.48 | $40.75 | 17600 |
| 2022-10-17 | 40.50 | $40.63 | 24115 |
| 2022-10-14 | 40.58 | $40.54 | 42000 |
| 2022-10-13 | 40.72 | $40.70 | 11400 |
| 2022-10-12 | 40.85 | $40.95 | 15500 |
| 2022-10-11 | 40.93 | $40.93 | 18807 |
| 2022-10-10 | 41.05 | $41.08 | 24012 |
| 2022-10-07 | 41.15 | $41.15 | 136000 |
| 2022-10-06 | 41.26 | $41.30 | 125827 |
| 2022-10-05 | 41.36 | $41.62 | 20014 |
| 2022-10-04 | 41.39 | $42.01 | 110026 |
| 2022-10-03 | 41.31 | $41.57 | 26727 |
| 2022-09-30 | 41.37 | $41.32 | 18519 |
| 2022-09-29 | 41.52 | $41.48 | 15900 |
| 2022-09-28 | 41.67 | $41.70 | 60443 |
| 2022-09-27 | 41.78 | $41.35 | 88718 |
| 2022-09-26 | 42.05 | $41.64 | 79342 |
| 2022-09-23 | 42.28 | $42.08 | 38111 |
| 2022-09-22 | 42.43 | $42.23 | 49200 |
| 2022-09-21 | 42.58 | $42.48 | 162630 |
| 2022-09-20 | 42.68 | $42.61 | 180434 |
| 2022-09-19 | 42.77 | $42.79 | 9600 |
| 2022-09-16 | 42.83 | $42.85 | 30144 |
| 2022-09-15 | 42.88 | $42.75 | 35400 |
| 2022-09-14 | 42.98 | $42.83 | 69139 |
| 2022-09-13 | 43.08 | $42.94 | 77541 |
| 2022-09-12 | 43.17 | $43.22 | 43100 |
| 2022-09-09 | 43.19 | $43.25 | 13700 |
| 2022-09-08 | 43.21 | $43.13 | 22545 |
| 2022-09-07 | 43.28 | $43.22 | 75923 |
| 2022-09-06 | 43.33 | $42.92 | 15200 |
| 2022-09-02 | 43.49 | $43.22 | 20600 |
| 2022-09-01 | 43.59 | $43.06 | 23700 |
| 2022-08-31 | 43.77 | $43.43 | 4146 |
| 2022-08-30 | 43.86 | $43.52 | 9400 |
| 2022-08-29 | 43.94 | $43.63 | 72630 |
| 2022-08-26 | 44.00 | $43.63 | 17908 |
| 2022-08-25 | 44.07 | $44.01 | 14200 |
| 2022-08-24 | 44.03 | $43.71 | 39008 |
| 2022-08-23 | 44.08 | $43.82 | 85049 |
| 2022-08-22 | 44.09 | $43.50 | 42800 |
| 2022-08-19 | 44.21 | $43.61 | 21500 |
| 2022-08-18 | 44.30 | $43.89 | 19033 |
| 2022-08-17 | 44.32 | $44.05 | 28240 |
| 2022-08-16 | 44.29 | $44.14 | 27437 |
| 2022-08-15 | 44.21 | $44.21 | 22000 |
| 2022-08-12 | 44.09 | $44.23 | 120823 |
| 2022-08-11 | 43.93 | $43.97 | 305741 |
| 2022-08-10 | 43.80 | $43.83 | 36429 |
| 2022-08-09 | 43.68 | $43.40 | 33200 |
| 2022-08-08 | 43.67 | $43.74 | 19039 |
| 2022-08-05 | 43.55 | $43.39 | 54800 |
| 2022-08-04 | 43.50 | $43.72 | 73100 |
| 2022-08-03 | 43.33 | $43.66 | 26812 |
| 2022-08-02 | 43.13 | $43.24 | 19709 |
| 2022-08-01 | 43.03 | $43.50 | 17700 |
| 2022-07-29 | 42.82 | $43.44 | 19724 |
| 2022-07-28 | 42.57 | $43.17 | 23040 |
| 2022-07-27 | 42.37 | $42.83 | 23600 |
| 2022-07-26 | 42.22 | $42.47 | 17700 |
| 2022-07-25 | 42.16 | $42.60 | 48500 |
| 2022-07-22 | 42.05 | $42.66 | 26400 |
| 2022-07-21 | 41.90 | $42.37 | 30800 |
| 2022-07-20 | 41.82 | $42.02 | 121400 |
| 2022-07-19 | 41.83 | $42.05 | 62000 |
| 2022-07-18 | 41.85 | $41.90 | 69544 |
| 2022-07-15 | 41.93 | $42.01 | 21800 |
| 2022-07-14 | 42.00 | $41.90 | 100200 |
| 2022-07-13 | 42.13 | $42.02 | 72145 |
| 2022-07-12 | 42.25 | $41.95 | 126121 |
| 2022-07-11 | 42.43 | $42.37 | 167237 |
| 2022-07-08 | 42.53 | $42.60 | 31800 |
| 2022-07-07 | 42.57 | $42.61 | 24549 |
| 2022-07-06 | 42.64 | $42.69 | 42800 |
| 2022-07-05 | 42.69 | $42.69 | 18111 |
| 2022-07-01 | 42.77 | $43.02 | 27611 |
| 2022-06-30 | 42.76 | $42.83 | 59102 |
| 2022-06-29 | 42.82 | $42.85 | 40200 |
| 2022-06-28 | 42.90 | $42.85 | 43000 |
| 2022-06-27 | 43.00 | $42.94 | 35126 |
| 2022-06-24 | 43.09 | $43.28 | 52519 |
| 2022-06-23 | 43.11 | $43.19 | 21800 |
| 2022-06-22 | 43.17 | $43.18 | 67522 |
| 2022-06-21 | 43.25 | $43.14 | 48333 |
| 2022-06-17 | 43.36 | $43.35 | 31949 |
| 2022-06-16 | 43.44 | $43.14 | 36200 |
| 2022-06-15 | 43.61 | $43.54 | 39549 |
| 2022-06-14 | 43.70 | $42.94 | 33900 |
| 2022-06-13 | 44.00 | $43.18 | 32802 |
| 2022-06-10 | 44.29 | $43.68 | 35200 |
| 2022-06-09 | 44.49 | $44.26 | 11609 |
| 2022-06-08 | 44.55 | $44.40 | 14100 |
| 2022-06-07 | 44.58 | $44.46 | 17304 |
| 2022-06-06 | 44.60 | $44.33 | 28331 |
| 2022-06-03 | 44.66 | $44.70 | 57500 |
| 2022-06-02 | 44.61 | $44.85 | 63817 |
| 2022-06-01 | 44.51 | $44.52 | 15100 |
| 2022-05-31 | 44.50 | $44.71 | 69313 |
| 2022-05-27 | 44.42 | $44.68 | 55000 |
| 2022-05-26 | 44.33 | $44.76 | 22144 |
| 2022-05-25 | 44.20 | $44.76 | 94300 |
| 2022-05-24 | 44.05 | $44.38 | 24716 |
| 2022-05-23 | 43.99 | $44.25 | 43300 |
| 2022-05-20 | 43.96 | $44.16 | 32218 |
| 2022-05-19 | 43.96 | $44.07 | 73100 |
| 2022-05-18 | 44.00 | $44.05 | 161400 |
| 2022-05-17 | 44.06 | $44.13 | 48300 |
| 2022-05-16 | 44.11 | $44.20 | 153100 |
| 2022-05-13 | 44.15 | $44.20 | 40400 |
| 2022-05-12 | 44.22 | $44.35 | 72000 |
| 2022-05-11 | 44.26 | $44.21 | 47638 |
| 2022-05-10 | 44.35 | $44.18 | 61130 |
| 2022-05-09 | 44.49 | $44.16 | 55700 |
| 2022-05-06 | 44.67 | $44.43 | 18027 |
| 2022-05-05 | 44.81 | $44.55 | 21400 |
| 2022-05-04 | 44.94 | $45.15 | 24300 |
| 2022-05-03 | 44.92 | $44.83 | 34600 |
| 2022-05-02 | 45.00 | $44.70 | 75700 |
| 2022-04-29 | 45.15 | $44.89 | 18900 |
| 2022-04-28 | 45.27 | $45.17 | 26311 |
| 2022-04-27 | 45.34 | $45.30 | 29449 |
| 2022-04-26 | 45.37 | $45.23 | 30223 |
| 2022-04-25 | 45.45 | $45.54 | 33200 |
| 2022-04-22 | 45.45 | $45.26 | 47505 |
| 2022-04-21 | 45.53 | $45.35 | 84821 |
| 2022-04-20 | 45.61 | $45.57 | 14700 |
| 2022-04-19 | 45.65 | $45.41 | 19522 |
| 2022-04-18 | 45.74 | $45.48 | 16200 |
| 2022-04-14 | 45.83 | $45.53 | 53700 |
| 2022-04-13 | 45.94 | $45.73 | 59200 |
| 2022-04-12 | 46.00 | $45.65 | 80526 |
| 2022-04-11 | 46.10 | $45.62 | 388221 |
| 2022-04-08 | 46.24 | $45.87 | 41802 |
| 2022-04-07 | 46.32 | $46.14 | 126100 |
| 2022-04-06 | 46.34 | $46.34 | 82100 |
| 2022-04-05 | 46.31 | $46.27 | 34202 |
| 2022-04-04 | 46.28 | $46.43 | 140000 |
| 2022-04-01 | 46.20 | $46.36 | 100832 |
| 2022-03-31 | 46.13 | $46.40 | 83521 |
| 2022-03-30 | 46.03 | $46.40 | 93800 |
| 2022-03-29 | 45.92 | $46.49 | 91307 |
| 2022-03-28 | 45.75 | $46.20 | 72000 |
| 2022-03-25 | 45.65 | $46.00 | 17129 |
| 2022-03-24 | 45.59 | $46.26 | 150300 |
| 2022-03-23 | 45.44 | $46.07 | 16000 |
| 2022-03-22 | 45.34 | $46.01 | 23111 |
| 2022-03-21 | 45.24 | $45.78 | 48521 |
| 2022-03-18 | 45.21 | $46.26 | 27732 |
| 2022-03-17 | 45.03 | $46.07 | 25344 |
| 2022-03-16 | 44.89 | $45.86 | 167438 |
| 2022-03-15 | 44.80 | $45.20 | 91900 |
| 2022-03-14 | 44.92 | $45.03 | 64142 |
| 2022-03-11 | 45.15 | $45.22 | 67115 |
| 2022-03-10 | 45.38 | $45.62 | 145000 |
| 2022-03-09 | 45.55 | $45.66 | 70400 |
| 2022-03-08 | 45.77 | $45.76 | 66500 |
| 2022-03-07 | 46.03 | $45.87 | 73000 |
| 2022-03-04 | 46.32 | $45.92 | 1.6M |
| 2022-03-03 | 46.68 | $46.03 | 764619 |
| 2022-03-02 | 47.10 | $46.66 | 233900 |
| 2022-03-01 | 47.43 | $46.72 | 61400 |
| 2022-02-28 | 47.82 | $46.94 | 456600 |
| 2022-02-25 | 48.24 | $48.26 | 68544 |
| 2022-02-24 | 48.35 | $47.59 | 145912 |
| 2022-02-23 | 48.69 | $48.42 | 83700 |
| 2022-02-22 | 48.86 | $48.74 | 105200 |
| 2022-02-18 | 48.97 | $49.06 | 58432 |
| 2022-02-17 | 49.00 | $49.09 | 43900 |
| 2022-02-16 | 49.04 | $49.13 | 61400 |
| 2022-02-15 | 49.08 | $49.09 | 28401 |
| 2022-02-14 | 49.15 | $49.08 | 122928 |
| 2022-02-11 | 49.24 | $49.08 | 72639 |
| 2022-02-10 | 49.36 | $49.16 | 59300 |
| 2022-02-09 | 49.48 | $49.52 | 68239 |
| 2022-02-08 | 49.52 | $49.47 | 270533 |
| 2022-02-07 | 49.58 | $49.54 | 87600 |
| 2022-02-04 | 49.65 | $49.59 | 27723 |
| 2022-02-03 | 49.72 | $49.74 | 170508 |
| 2022-02-02 | 49.75 | $49.90 | 93200 |
| 2022-02-01 | 49.75 | $49.78 | 200800 |
| 2022-01-31 | 49.80 | $49.90 | 59300 |
| 2022-01-28 | 49.81 | $49.96 | 236500 |
| 2022-01-27 | 49.82 | $49.90 | 121000 |
| 2022-01-26 | 49.85 | $49.84 | 191307 |
| 2022-01-25 | 49.92 | $49.98 | 163246 |
| 2022-01-24 | 49.95 | $49.95 | 115100 |
| 2022-01-21 | 50.01 | $50.12 | 41200 |
| 2022-01-20 | 50.03 | $50.04 | 55000 |
| 2022-01-19 | 50.09 | $49.96 | 68436 |
| 2022-01-18 | 50.19 | $49.85 | 58500 |
| 2022-01-14 | 50.35 | $50.13 | 37702 |
| 2022-01-13 | 50.45 | $50.40 | 99500 |
| 2022-01-12 | 50.50 | $50.43 | 39900 |
| 2022-01-11 | 50.56 | $50.50 | 19100 |
| 2022-01-10 | 50.60 | $50.48 | 79600 |
| 2022-01-07 | 50.66 | $50.54 | 74300 |
| 2022-01-06 | 50.72 | $50.60 | 69845 |
| 2022-01-05 | 50.77 | $50.48 | 125328 |
| 2022-01-04 | 50.88 | $50.85 | 54800 |
| 2022-01-03 | 50.89 | $50.78 | 49900 |
| 2021-12-31 | 50.93 | $51.00 | 21700 |
| 2021-12-30 | 50.90 | $51.02 | 83329 |
| 2021-12-29 | 50.86 | $50.85 | 37300 |
| 2021-12-28 | 50.87 | $50.99 | 96700 |
| 2021-12-27 | 50.84 | $50.90 | 62025 |
| 2021-12-23 | 50.83 | $50.90 | 53433 |
| 2021-12-22 | 50.82 | $50.76 | 68800 |
| 2021-12-21 | 50.86 | $50.69 | 99600 |
| 2021-12-20 | 50.92 | $50.79 | 141400 |
| 2021-12-17 | 50.97 | $50.86 | 355024 |
| 2021-12-16 | 51.01 | $50.93 | 121423 |
| 2021-12-15 | 51.03 | $51.06 | 186600 |
| 2021-12-14 | 51.02 | $51.08 | 142721 |
| 2021-12-13 | 51.00 | $51.14 | 61733 |
| 2021-12-10 | 50.95 | $51.04 | 32740 |
| 2021-12-09 | 50.94 | $51.05 | 117534 |
| 2021-12-08 | 50.91 | $50.96 | 83800 |
| 2021-12-07 | 50.91 | $50.96 | 145820 |
| 2021-12-06 | 50.91 | $51.02 | 183400 |
| 2021-12-03 | 50.90 | $51.01 | 89428 |
| 2021-12-02 | 50.88 | $50.96 | 37532 |
| 2021-12-01 | 50.89 | $50.87 | 49900 |
| 2021-11-30 | 50.92 | $50.86 | 48031 |
| 2021-11-29 | 50.97 | $50.97 | 21902 |
| 2021-11-26 | 50.99 | $50.87 | 37207 |
| 2021-11-24 | 51.06 | $50.98 | 90300 |
| 2021-11-23 | 51.10 | $50.96 | 48204 |
| 2021-11-22 | 51.16 | $51.07 | 51600 |
| 2021-11-19 | 51.21 | $51.26 | 77200 |
| 2021-11-18 | 51.20 | $51.30 | 102122 |
| 2021-11-17 | 51.19 | $51.22 | 95841 |
| 2021-11-16 | 51.19 | $51.24 | 56146 |
| 2021-11-15 | 51.20 | $51.22 | 57800 |
| 2021-11-12 | 51.21 | $51.17 | 74204 |
| 2021-11-11 | 51.24 | $51.20 | 35447 |
| 2021-11-10 | 51.27 | $50.99 | 99200 |
| 2021-11-09 | 51.38 | $51.38 | 135400 |
| 2021-11-08 | 51.39 | $51.43 | 247100 |
| 2021-11-05 | 51.39 | $51.45 | 32622 |
| 2021-11-04 | 51.38 | $51.50 | 27638 |
| 2021-11-03 | 51.35 | $51.28 | 115000 |
| 2021-11-02 | 51.39 | $51.39 | 43700 |
| 2021-11-01 | 51.41 | $51.29 | 74100 |
| 2021-10-29 | 51.46 | $51.57 | 101833 |
| 2021-10-28 | 51.44 | $51.54 | 74800 |
| 2021-10-27 | 51.43 | $51.66 | 39800 |
| 2021-10-26 | 51.38 | $51.51 | 40100 |
| 2021-10-25 | 51.36 | $51.44 | 57000 |
| 2021-10-22 | 51.37 | $51.41 | 182000 |
| 2021-10-21 | 51.39 | $51.45 | 50200 |
| 2021-10-20 | 51.41 | $51.58 | 87829 |
| 2021-10-19 | 51.39 | $51.57 | 120141 |
| 2021-10-18 | 51.38 | $51.58 | 84429 |
| 2021-10-15 | 51.36 | $51.56 | 20500 |
| 2021-10-14 | 51.35 | $51.59 | 71200 |
| 2021-10-13 | 51.33 | $51.53 | 33400 |
| 2021-10-12 | 51.34 | $51.37 | 65500 |
| 2021-10-11 | 51.40 | $51.28 | 33421 |
| 2021-10-08 | 51.51 | $51.49 | 34100 |
| 2021-10-07 | 51.57 | $51.51 | 39643 |
| 2021-10-06 | 51.66 | $51.58 | 24014 |
| 2021-10-05 | 51.74 | $51.77 | 98517 |
| 2021-10-04 | 51.78 | $51.66 | 61800 |
| 2021-10-01 | 51.87 | $51.78 | 23700 |
| 2021-09-30 | 51.95 | $51.88 | 23900 |
| 2021-09-29 | 52.01 | $51.87 | 36228 |
| 2021-09-28 | 52.10 | $52.04 | 86600 |
| 2021-09-27 | 52.15 | $52.05 | 27100 |
| 2021-09-24 | 52.21 | $52.12 | 43905 |
| 2021-09-23 | 52.26 | $52.15 | 40600 |
| 2021-09-22 | 52.32 | $52.20 | 55101 |
| 2021-09-21 | 52.38 | $52.27 | 175900 |
| 2021-09-20 | 52.42 | $52.20 | 48721 |
| 2021-09-17 | 52.50 | $52.33 | 81802 |
| 2021-09-16 | 52.56 | $52.43 | 54100 |
| 2021-09-15 | 52.59 | $52.52 | 70529 |
| 2021-09-14 | 52.61 | $52.60 | 60523 |
| 2021-09-13 | 52.60 | $52.61 | 87400 |
| 2021-09-10 | 52.58 | $52.54 | 23547 |
| 2021-09-09 | 52.58 | $52.60 | 58032 |
| 2021-09-08 | 52.56 | $52.52 | 48347 |
| 2021-09-07 | 52.57 | $52.49 | 114300 |
| 2021-09-03 | 52.58 | $52.54 | 34125 |
| 2021-09-02 | 52.58 | $52.58 | 31100 |
| 2021-09-01 | 52.56 | $52.51 | 61746 |
| 2021-08-31 | 52.56 | $52.60 | 35600 |
| 2021-08-30 | 52.53 | $52.63 | 12543 |
| 2021-08-27 | 52.49 | $52.57 | 38800 |
| 2021-08-26 | 52.45 | $52.44 | 54910 |
| 2021-08-25 | 52.44 | $52.47 | 55316 |
| 2021-08-24 | 52.43 | $52.48 | 32138 |
| 2021-08-23 | 52.41 | $52.49 | 54800 |
| 2021-08-20 | 52.38 | $52.31 | 69418 |
| 2021-08-19 | 52.40 | $52.46 | 62837 |
| 2021-08-18 | 52.37 | $52.43 | 51248 |
| 2021-08-17 | 52.36 | $52.44 | 69300 |
| 2021-08-16 | 52.33 | $52.51 | 51000 |
| 2021-08-13 | 52.28 | $52.46 | 32500 |
| 2021-08-12 | 52.23 | $52.18 | 52649 |
| 2021-08-11 | 52.26 | $52.28 | 133900 |
| 2021-08-10 | 52.27 | $52.24 | 88300 |
| 2021-08-09 | 52.29 | $52.18 | 434600 |
| 2021-08-06 | 52.33 | $52.23 | 59030 |
| 2021-08-05 | 52.38 | $52.41 | 55816 |
| 2021-08-04 | 52.37 | $52.40 | 58800 |
| 2021-08-03 | 52.37 | $52.36 | 86700 |
| 2021-08-02 | 52.37 | $52.29 | 49600 |
| 2021-07-30 | 52.41 | $52.39 | 26902 |
| 2021-07-29 | 52.41 | $52.39 | 21000 |
| 2021-07-28 | 52.42 | $52.40 | 24900 |
| 2021-07-27 | 52.43 | $52.35 | 27300 |
| 2021-07-26 | 52.46 | $52.41 | 57934 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.75
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.76
Average
48.86
Maximum
78.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 39.75 | $45.20 | 29501 |
| 2026-07-22 | 42.37 | $45.29 | 37201 |
| 2026-07-21 | 44.22 | $45.35 | 24600 |
| 2026-07-20 | 44.52 | $45.36 | 61000 |
| 2026-07-17 | 47.01 | $45.44 | 163624 |
| 2026-07-16 | 47.01 | $45.44 | 33941 |
| 2026-07-15 | 46.67 | $45.43 | 281400 |
| 2026-07-14 | 44.33 | $45.36 | 33100 |
| 2026-07-13 | 42.26 | $45.30 | 43100 |
| 2026-07-10 | 44.90 | $45.40 | 17500 |
| 2026-07-09 | 44.90 | $45.40 | 49400 |
| 2026-07-08 | 42.97 | $45.34 | 38035 |
| 2026-07-07 | 44.20 | $45.39 | 46900 |
| 2026-07-06 | 47.27 | $45.51 | 25800 |
| 2026-07-02 | 45.78 | $45.46 | 11242 |
| 2026-07-01 | 44.89 | $45.43 | 37400 |
| 2026-06-30 | 50.67 | $45.65 | 51400 |
| 2026-06-29 | 53.34 | $45.74 | 53800 |
| 2026-06-26 | 50.88 | $45.65 | 26400 |
| 2026-06-25 | 51.75 | $45.68 | 12500 |
| 2026-06-24 | 52.03 | $45.69 | 52600 |
| 2026-06-23 | 47.73 | $45.53 | 689400 |
| 2026-06-22 | 50.70 | $45.64 | 21500 |
| 2026-06-18 | 53.57 | $45.74 | 45033 |
| 2026-06-17 | 49.49 | $45.59 | 46600 |
| 2026-06-16 | 52.10 | $45.68 | 253302 |
| 2026-06-15 | 52.99 | $45.71 | 43802 |
| 2026-06-12 | 50.03 | $45.60 | 29000 |
| 2026-06-11 | 49.48 | $45.58 | 119011 |
| 2026-06-10 | 43.26 | $45.37 | 36843 |
| 2026-06-09 | 45.81 | $45.47 | 20000 |
| 2026-06-08 | 42.26 | $45.36 | 93739 |
| 2026-06-05 | 42.99 | $45.39 | 109900 |
| 2026-06-04 | 48.58 | $45.60 | 31217 |
| 2026-06-03 | 47.97 | $45.58 | 30900 |
| 2026-06-02 | 50.54 | $45.67 | 21500 |
| 2026-06-01 | 51.12 | $45.69 | 78018 |
| 2026-05-29 | 55.00 | $45.82 | 21700 |
| 2026-05-28 | 52.91 | $45.74 | 26500 |
| 2026-05-27 | 52.38 | $45.72 | 58327 |
| 2026-05-26 | 50.55 | $45.65 | 57833 |
| 2026-05-22 | 47.81 | $45.55 | 21821 |
| 2026-05-21 | 46.98 | $45.52 | 70528 |
| 2026-05-20 | 47.70 | $45.55 | 444700 |
| 2026-05-19 | 39.06 | $45.26 | 19800 |
| 2026-05-18 | 42.51 | $45.41 | 61100 |
| 2026-05-15 | 44.77 | $45.50 | 55100 |
| 2026-05-14 | 48.87 | $45.65 | 74670 |
| 2026-05-13 | 48.27 | $45.63 | 52338 |
| 2026-05-12 | 49.66 | $45.68 | 31023 |
| 2026-05-11 | 50.20 | $45.70 | 50535 |
| 2026-05-08 | 53.57 | $45.82 | 40400 |
| 2026-05-07 | 51.24 | $45.73 | 54130 |
| 2026-05-06 | 53.21 | $45.80 | 26200 |
| 2026-05-05 | 49.52 | $45.66 | 41715 |
| 2026-05-04 | 46.66 | $45.56 | 35617 |
| 2026-05-01 | 50.17 | $45.69 | 71100 |
| 2026-04-30 | 54.03 | $45.82 | 22713 |
| 2026-04-29 | 52.14 | $45.75 | 65334 |
| 2026-04-28 | 55.54 | $45.86 | 23227 |
| 2026-04-27 | 55.85 | $45.87 | 57939 |
| 2026-04-24 | 57.39 | $45.92 | 41700 |
| 2026-04-23 | 56.01 | $45.86 | 40316 |
| 2026-04-22 | 55.78 | $45.85 | 18926 |
| 2026-04-21 | 54.67 | $45.80 | 26034 |
| 2026-04-20 | 58.29 | $45.93 | 21112 |
| 2026-04-17 | 58.86 | $45.95 | 19200 |
| 2026-04-16 | 54.65 | $45.75 | 151700 |
| 2026-04-15 | 53.75 | $45.71 | 11841 |
| 2026-04-14 | 54.26 | $45.73 | 22941 |
| 2026-04-13 | 51.64 | $45.61 | 17300 |
| 2026-04-10 | 48.85 | $45.49 | 22400 |
| 2026-04-09 | 48.85 | $45.49 | 29300 |
| 2026-04-08 | 46.53 | $45.39 | 19646 |
| 2026-04-07 | 41.49 | $45.19 | 53900 |
| 2026-04-06 | 40.70 | $45.16 | 19826 |
| 2026-04-02 | 40.18 | $45.14 | 111021 |
| 2026-04-01 | 37.87 | $45.05 | 53036 |
| 2026-03-31 | 41.79 | $45.28 | 120842 |
| 2026-03-30 | 34.83 | $45.03 | 11328 |
| 2026-03-27 | 32.06 | $44.94 | 145333 |
| 2026-03-26 | 34.21 | $45.08 | 42300 |
| 2026-03-25 | 38.61 | $45.33 | 127700 |
| 2026-03-24 | 31.96 | $45.13 | 28300 |
| 2026-03-23 | 34.63 | $45.28 | 98700 |
| 2026-03-20 | 28.16 | $45.11 | 15100 |
| 2026-03-19 | 33.99 | $45.42 | 26625 |
| 2026-03-18 | 31.83 | $45.37 | 45329 |
| 2026-03-17 | 36.88 | $45.59 | 21844 |
| 2026-03-16 | 36.00 | $45.57 | 37304 |
| 2026-03-13 | 30.50 | $45.45 | 34945 |
| 2026-03-12 | 31.57 | $45.50 | 17200 |
| 2026-03-11 | 36.18 | $45.69 | 52221 |
| 2026-03-10 | 39.33 | $45.80 | 190520 |
| 2026-03-09 | 39.93 | $45.82 | 27700 |
| 2026-03-06 | 37.20 | $45.76 | 32800 |
| 2026-03-05 | 38.59 | $45.81 | 86644 |
| 2026-03-04 | 44.62 | $46.00 | 30702 |
| 2026-03-03 | 43.74 | $45.98 | 45012 |
| 2026-03-02 | 48.09 | $46.10 | 50900 |
| 2026-02-27 | 67.85 | $46.47 | 60900 |
| 2026-02-26 | 64.88 | $46.39 | 23900 |
| 2026-02-25 | 64.10 | $46.37 | 15435 |
| 2026-02-24 | 63.32 | $46.35 | 14000 |
| 2026-02-23 | 63.32 | $46.35 | 34200 |
| 2026-02-20 | 61.82 | $46.31 | 45300 |
| 2026-02-19 | 59.88 | $46.26 | 50800 |
| 2026-02-18 | 61.67 | $46.29 | 22600 |
| 2026-02-17 | 59.36 | $46.23 | 53805 |
| 2026-02-13 | 58.57 | $46.21 | 19400 |
| 2026-02-12 | 54.81 | $46.12 | 46700 |
| 2026-02-11 | 54.37 | $46.11 | 53730 |
| 2026-02-10 | 54.37 | $46.11 | 136100 |
| 2026-02-09 | 54.37 | $46.11 | 76600 |
| 2026-02-06 | 51.99 | $46.05 | 39600 |
| 2026-02-05 | 49.47 | $45.99 | 57047 |
| 2026-02-04 | 47.74 | $45.95 | 40711 |
| 2026-02-03 | 48.13 | $45.96 | 44219 |
| 2026-02-02 | 47.31 | $45.94 | 33000 |
| 2026-01-30 | 56.69 | $46.16 | 245500 |
| 2026-01-29 | 55.94 | $46.14 | 267523 |
| 2026-01-28 | 58.35 | $46.19 | 125949 |
| 2026-01-27 | 58.01 | $46.18 | 48209 |
| 2026-01-26 | 58.47 | $46.19 | 75200 |
| 2026-01-23 | 57.18 | $46.15 | 30400 |
| 2026-01-22 | 54.85 | $46.08 | 20027 |
| 2026-01-21 | 54.18 | $46.06 | 25331 |
| 2026-01-20 | 49.11 | $45.92 | 34100 |
| 2026-01-16 | 53.53 | $46.03 | 37940 |
| 2026-01-15 | 53.95 | $46.04 | 266449 |
| 2026-01-14 | 53.95 | $46.04 | 37112 |
| 2026-01-13 | 48.89 | $45.90 | 71547 |
| 2026-01-12 | 53.25 | $46.01 | 73400 |
| 2026-01-09 | 52.15 | $45.98 | 45149 |
| 2026-01-08 | 49.89 | $45.92 | 38600 |
| 2026-01-07 | 50.26 | $45.93 | 108809 |
| 2026-01-06 | 49.91 | $45.92 | 31700 |
| 2026-01-05 | 51.31 | $45.96 | 56544 |
| 2026-01-02 | 46.68 | $45.83 | 100024 |
| 2025-12-31 | 48.02 | $45.87 | 13400 |
| 2025-12-30 | 49.70 | $45.92 | 26500 |
| 2025-12-29 | 47.24 | $45.85 | 38616 |
| 2025-12-26 | 48.53 | $45.89 | 39500 |
| 2025-12-24 | 49.17 | $45.91 | 55439 |
| 2025-12-23 | 43.12 | $45.74 | 59900 |
| 2025-12-22 | 44.00 | $45.77 | 23500 |
| 2025-12-19 | 43.27 | $45.75 | 28500 |
| 2025-12-18 | 50.46 | $45.98 | 20300 |
| 2025-12-17 | 46.01 | $45.86 | 146866 |
| 2025-12-16 | 51.10 | $46.00 | 35625 |
| 2025-12-15 | 49.97 | $45.97 | 36245 |
| 2025-12-12 | 47.29 | $45.90 | 62245 |
| 2025-12-11 | 47.99 | $45.92 | 36418 |
| 2025-12-10 | 50.10 | $45.98 | 42808 |
| 2025-12-09 | 44.27 | $45.83 | 18300 |
| 2025-12-08 | 45.97 | $45.88 | 40200 |
| 2025-12-05 | 45.17 | $45.86 | 38500 |
| 2025-12-04 | 45.81 | $45.88 | 21600 |
| 2025-12-03 | 47.09 | $45.92 | 31500 |
| 2025-12-02 | 44.13 | $45.84 | 46019 |
| 2025-12-01 | 41.00 | $45.76 | 125908 |
| 2025-11-28 | 53.94 | $46.12 | 43839 |
| 2025-11-26 | 56.28 | $46.17 | 51300 |
| 2025-11-25 | 55.92 | $46.16 | 48413 |
| 2025-11-24 | 52.94 | $46.08 | 27631 |
| 2025-11-21 | 49.71 | $46.00 | 145841 |
| 2025-11-20 | 48.88 | $45.98 | 35929 |
| 2025-11-19 | 47.22 | $45.94 | 38229 |
| 2025-11-18 | 46.81 | $45.93 | 31147 |
| 2025-11-17 | 47.16 | $45.94 | 27444 |
| 2025-11-14 | 47.49 | $45.95 | 74800 |
| 2025-11-13 | 48.14 | $45.97 | 21133 |
| 2025-11-12 | 52.60 | $46.10 | 59700 |
| 2025-11-11 | 52.27 | $46.09 | 16439 |
| 2025-11-10 | 48.97 | $45.99 | 33806 |
| 2025-11-07 | 48.30 | $45.97 | 31200 |
| 2025-11-06 | 48.91 | $45.99 | 39400 |
| 2025-11-05 | 42.63 | $45.81 | 30300 |
| 2025-11-04 | 46.89 | $45.95 | 150700 |
| 2025-11-03 | 45.79 | $45.92 | 13432 |
| 2025-10-31 | 54.80 | $46.17 | 21210 |
| 2025-10-30 | 53.04 | $46.12 | 22500 |
| 2025-10-29 | 54.24 | $46.15 | 44100 |
| 2025-10-28 | 60.77 | $46.30 | 46300 |
| 2025-10-27 | 59.86 | $46.27 | 33800 |
| 2025-10-24 | 57.32 | $46.19 | 26400 |
| 2025-10-23 | 52.72 | $46.06 | 39024 |
| 2025-10-22 | 53.57 | $46.08 | 30130 |
| 2025-10-21 | 54.82 | $46.11 | 219600 |
| 2025-10-20 | 55.22 | $46.12 | 74737 |
| 2025-10-17 | 51.07 | $46.00 | 11428 |
| 2025-10-16 | 53.42 | $46.06 | 25635 |
| 2025-10-15 | 49.75 | $45.96 | 47800 |
| 2025-10-14 | 47.39 | $45.90 | 234500 |
| 2025-10-13 | 50.80 | $45.99 | 22132 |
| 2025-10-10 | 41.48 | $45.78 | 46738 |
| 2025-10-09 | 47.13 | $45.92 | 46300 |
| 2025-10-08 | 52.47 | $46.03 | 17831 |
| 2025-10-07 | 52.00 | $46.02 | 24100 |
| 2025-10-06 | 51.08 | $46.00 | 40100 |
| 2025-10-03 | 55.08 | $46.08 | 52141 |
| 2025-10-02 | 54.66 | $46.07 | 20304 |
| 2025-10-01 | 54.25 | $46.06 | 38300 |
| 2025-09-30 | 62.85 | $46.22 | 25404 |
| 2025-09-29 | 62.50 | $46.21 | 222420 |
| 2025-09-26 | 59.58 | $46.13 | 29120 |
| 2025-09-25 | 61.28 | $46.16 | 18800 |
| 2025-09-24 | 64.17 | $46.21 | 24700 |
| 2025-09-23 | 67.19 | $46.26 | 19333 |
| 2025-09-22 | 66.29 | $46.23 | 14606 |
| 2025-09-19 | 66.87 | $46.24 | 13523 |
| 2025-09-18 | 66.87 | $46.24 | 53625 |
| 2025-09-17 | 66.34 | $46.22 | 197900 |
| 2025-09-16 | 67.90 | $46.25 | 33700 |
| 2025-09-15 | 69.45 | $46.28 | 29800 |
| 2025-09-12 | 67.57 | $46.20 | 20200 |
| 2025-09-11 | 68.57 | $46.22 | 20600 |
| 2025-09-10 | 66.19 | $46.12 | 21100 |
| 2025-09-09 | 64.13 | $46.04 | 36432 |
| 2025-09-08 | 65.07 | $46.06 | 29400 |
| 2025-09-05 | 64.07 | $46.02 | 36131 |
| 2025-09-04 | 60.27 | $45.88 | 23604 |
| 2025-09-03 | 56.86 | $45.77 | 66800 |
| 2025-09-02 | 54.14 | $45.69 | 51322 |
| 2025-08-29 | 67.84 | $45.96 | 27000 |
| 2025-08-28 | 69.07 | $45.98 | 30709 |
| 2025-08-27 | 65.17 | $45.85 | 31000 |
| 2025-08-26 | 67.02 | $45.88 | 50900 |
| 2025-08-25 | 66.72 | $45.87 | 18200 |
| 2025-08-22 | 69.11 | $45.91 | 11100 |
| 2025-08-21 | 63.17 | $45.72 | 16700 |
| 2025-08-20 | 65.04 | $45.75 | 14800 |
| 2025-08-19 | 66.93 | $45.78 | 10300 |
| 2025-08-18 | 66.93 | $45.78 | 18600 |
| 2025-08-15 | 66.34 | $45.76 | 19400 |
| 2025-08-14 | 67.48 | $45.78 | 19400 |
| 2025-08-13 | 69.76 | $45.82 | 26328 |
| 2025-08-12 | 66.54 | $45.70 | 57211 |
| 2025-08-11 | 63.47 | $45.60 | 31300 |
| 2025-08-08 | 64.02 | $45.61 | 25029 |
| 2025-08-07 | 63.72 | $45.60 | 24237 |
| 2025-08-06 | 62.83 | $45.57 | 16246 |
| 2025-08-05 | 61.93 | $45.54 | 27500 |
| 2025-08-04 | 61.93 | $45.54 | 15200 |
| 2025-08-01 | 58.97 | $45.44 | 58704 |
| 2025-07-31 | 61.24 | $45.49 | 46801 |
| 2025-07-30 | 61.69 | $45.50 | 17000 |
| 2025-07-29 | 63.46 | $45.54 | 15500 |
| 2025-07-28 | 61.07 | $45.45 | 34600 |
| 2025-07-25 | 61.92 | $45.47 | 14728 |
| 2025-07-24 | 60.88 | $45.43 | 139100 |
| 2025-07-23 | 60.37 | $45.41 | 74500 |
| 2025-07-22 | 61.13 | $45.43 | 23134 |
| 2025-07-21 | 59.68 | $45.37 | 16344 |
| 2025-07-18 | 57.67 | $45.29 | 30200 |
| 2025-07-17 | 56.12 | $45.23 | 17745 |
| 2025-07-16 | 54.80 | $45.18 | 58107 |
| 2025-07-15 | 52.65 | $45.10 | 16705 |
| 2025-07-14 | 54.82 | $45.17 | 25715 |
| 2025-07-11 | 54.57 | $45.16 | 19000 |
| 2025-07-10 | 56.69 | $45.23 | 26600 |
| 2025-07-09 | 58.23 | $45.28 | 20344 |
| 2025-07-08 | 53.16 | $45.07 | 22600 |
| 2025-07-07 | 56.25 | $45.17 | 34036 |
| 2025-07-03 | 59.19 | $45.26 | 46100 |
| 2025-07-02 | 58.96 | $45.25 | 27900 |
| 2025-07-01 | 57.62 | $45.19 | 43729 |
| 2025-06-30 | 66.17 | $45.44 | 44000 |
| 2025-06-27 | 63.72 | $45.32 | 15910 |
| 2025-06-26 | 64.84 | $45.35 | 16100 |
| 2025-06-25 | 62.55 | $45.24 | 36200 |
| 2025-06-24 | 62.12 | $45.22 | 118533 |
| 2025-06-23 | 59.50 | $45.10 | 30700 |
| 2025-06-20 | 57.39 | $45.01 | 33200 |
| 2025-06-18 | 54.92 | $44.91 | 22108 |
| 2025-06-17 | 54.67 | $44.90 | 24719 |
| 2025-06-16 | 54.19 | $44.88 | 16105 |
| 2025-06-13 | 53.95 | $44.87 | 23525 |
| 2025-06-12 | 57.86 | $45.01 | 13308 |
| 2025-06-11 | 56.58 | $44.95 | 13741 |
| 2025-06-10 | 53.68 | $44.82 | 20200 |
| 2025-06-09 | 52.29 | $44.76 | 15740 |
| 2025-06-06 | 50.14 | $44.67 | 16600 |
| 2025-06-05 | 52.38 | $44.76 | 27541 |
| 2025-06-04 | 53.90 | $44.82 | 21100 |
| 2025-06-03 | 51.21 | $44.70 | 24000 |
| 2025-06-02 | 49.33 | $44.62 | 79000 |
| 2025-05-30 | 57.46 | $44.93 | 14632 |
| 2025-05-29 | 56.36 | $44.88 | 22326 |
| 2025-05-28 | 53.62 | $44.76 | 13600 |
| 2025-05-27 | 55.55 | $44.83 | 22320 |
| 2025-05-23 | 51.78 | $44.67 | 22111 |
| 2025-05-22 | 51.29 | $44.65 | 95100 |
| 2025-05-21 | 48.81 | $44.55 | 127600 |
| 2025-05-20 | 50.52 | $44.62 | 253600 |
| 2025-05-19 | 52.51 | $44.70 | 23600 |
| 2025-05-16 | 52.76 | $44.71 | 8125 |
| 2025-05-15 | 52.76 | $44.71 | 16500 |
| 2025-05-14 | 49.55 | $44.56 | 19103 |
| 2025-05-13 | 50.64 | $44.61 | 14600 |
| 2025-05-12 | 50.01 | $44.58 | 49316 |
| 2025-05-09 | 48.98 | $44.53 | 25242 |
| 2025-05-08 | 47.97 | $44.48 | 20800 |
| 2025-05-07 | 50.65 | $44.62 | 22200 |
| 2025-05-06 | 47.46 | $44.46 | 56000 |
| 2025-05-05 | 47.83 | $44.48 | 108432 |
| 2025-05-02 | 48.00 | $44.49 | 28804 |
| 2025-05-01 | 49.03 | $44.55 | 16032 |
| 2025-04-30 | 52.42 | $44.74 | 58900 |
| 2025-04-29 | 53.53 | $44.80 | 84409 |
| 2025-04-28 | 53.21 | $44.78 | 69516 |
| 2025-04-25 | 52.30 | $44.72 | 32300 |
| 2025-04-24 | 50.61 | $44.61 | 20600 |
| 2025-04-23 | 46.00 | $44.33 | 16119 |
| 2025-04-22 | 44.60 | $44.25 | 191900 |
| 2025-04-21 | 41.52 | $44.08 | 31813 |
| 2025-04-17 | 44.71 | $44.31 | 119400 |
| 2025-04-16 | 43.82 | $44.26 | 221843 |
| 2025-04-15 | 40.74 | $44.09 | 48335 |
| 2025-04-14 | 40.99 | $44.11 | 31200 |
| 2025-04-11 | 35.72 | $43.83 | 132100 |
| 2025-04-10 | 31.79 | $43.64 | 210600 |
| 2025-04-09 | 39.52 | $44.28 | 50631 |
| 2025-04-08 | 22.80 | $43.68 | 47810 |
| 2025-04-07 | 21.78 | $43.65 | 140000 |
| 2025-04-04 | 29.47 | $44.27 | 194115 |
| 2025-04-03 | 44.74 | $44.90 | 28400 |
| 2025-04-02 | 48.94 | $45.01 | 14240 |
| 2025-04-01 | 48.94 | $45.01 | 150649 |
| 2025-03-31 | 56.33 | $45.18 | 63206 |
| 2025-03-28 | 54.40 | $45.13 | 53115 |
| 2025-03-27 | 53.23 | $45.10 | 15302 |
| 2025-03-26 | 53.23 | $45.10 | 27300 |
| 2025-03-25 | 57.70 | $45.20 | 61136 |
| 2025-03-24 | 56.30 | $45.16 | 9100 |
| 2025-03-21 | 58.12 | $45.20 | 30401 |
| 2025-03-20 | 56.10 | $45.14 | 16038 |
| 2025-03-19 | 59.75 | $45.22 | 48639 |
| 2025-03-18 | 55.26 | $45.09 | 131000 |
| 2025-03-17 | 53.75 | $45.05 | 28200 |
| 2025-03-14 | 51.82 | $45.00 | 79500 |
| 2025-03-13 | 51.82 | $45.00 | 113500 |
| 2025-03-12 | 51.82 | $45.00 | 137607 |
| 2025-03-11 | 51.47 | $44.99 | 136000 |
| 2025-03-10 | 55.25 | $45.09 | 24918 |
| 2025-03-07 | 55.25 | $45.09 | 13900 |
| 2025-03-06 | 54.34 | $45.06 | 19400 |
| 2025-03-05 | 57.29 | $45.14 | 29627 |
| 2025-03-04 | 58.81 | $45.18 | 46300 |
| 2025-03-03 | 60.72 | $45.23 | 17701 |
| 2025-02-28 | 69.25 | $45.43 | 41300 |
| 2025-02-27 | 65.32 | $45.26 | 24200 |
| 2025-02-26 | 67.24 | $45.30 | 23202 |
| 2025-02-25 | 64.78 | $45.20 | 12900 |
| 2025-02-24 | 60.54 | $45.05 | 23700 |
| 2025-02-21 | 59.93 | $45.03 | 17900 |
| 2025-02-20 | 58.09 | $44.97 | 11800 |
| 2025-02-19 | 57.15 | $44.94 | 17200 |
| 2025-02-18 | 56.22 | $44.91 | 63040 |
| 2025-02-14 | 56.61 | $44.92 | 25800 |
| 2025-02-13 | 55.13 | $44.87 | 17237 |
| 2025-02-12 | 49.23 | $44.69 | 19000 |
| 2025-02-11 | 51.75 | $44.76 | 11600 |
| 2025-02-10 | 51.41 | $44.75 | 33641 |
| 2025-02-07 | 51.08 | $44.74 | 76400 |
| 2025-02-06 | 54.92 | $44.85 | 38200 |
| 2025-02-05 | 54.33 | $44.83 | 16512 |
| 2025-02-04 | 49.61 | $44.68 | 69900 |
| 2025-02-03 | 47.91 | $44.63 | 14123 |
| 2025-01-31 | 53.78 | $44.80 | 16800 |
| 2025-01-30 | 54.90 | $44.83 | 23528 |
| 2025-01-29 | 52.71 | $44.76 | 9742 |
| 2025-01-28 | 54.51 | $44.81 | 8300 |
| 2025-01-27 | 54.51 | $44.81 | 38734 |
| 2025-01-24 | 50.21 | $44.67 | 75015 |
| 2025-01-23 | 49.56 | $44.65 | 73137 |
| 2025-01-22 | 48.60 | $44.62 | 112500 |
| 2025-01-21 | 50.73 | $44.69 | 101300 |
| 2025-01-17 | 47.95 | $44.60 | 23501 |
| 2025-01-16 | 46.02 | $44.54 | 38932 |
| 2025-01-15 | 45.71 | $44.53 | 85438 |
| 2025-01-14 | 37.67 | $44.30 | 51024 |
| 2025-01-13 | 37.67 | $44.30 | 31600 |
| 2025-01-10 | 36.94 | $44.28 | 70900 |
| 2025-01-08 | 41.07 | $44.46 | 61000 |
| 2025-01-07 | 36.98 | $44.35 | 63030 |
| 2025-01-06 | 39.59 | $44.46 | 45000 |
| 2025-01-03 | 39.59 | $44.46 | 12300 |
| 2025-01-02 | 38.16 | $44.42 | 46600 |
| 2024-12-31 | 36.73 | $44.38 | 31500 |
| 2024-12-30 | 37.77 | $44.43 | 35000 |
| 2024-12-27 | 35.71 | $44.37 | 34117 |
| 2024-12-26 | 37.27 | $44.45 | 18700 |
| 2024-12-24 | 38.47 | $44.51 | 21233 |
| 2024-12-23 | 33.74 | $44.37 | 44500 |
| 2024-12-20 | 35.21 | $44.45 | 26500 |
| 2024-12-19 | 29.37 | $44.29 | 35216 |
| 2024-12-18 | 29.69 | $44.31 | 73700 |
| 2024-12-17 | 42.92 | $44.91 | 29400 |
| 2024-12-16 | 43.22 | $44.92 | 15816 |
| 2024-12-13 | 42.84 | $44.91 | 67736 |
| 2024-12-12 | 45.17 | $44.99 | 52700 |
| 2024-12-11 | 48.63 | $45.10 | 23525 |
| 2024-12-10 | 50.64 | $45.16 | 93000 |
| 2024-12-09 | 49.98 | $45.14 | 47600 |
| 2024-12-06 | 51.61 | $45.19 | 21800 |
| 2024-12-05 | 48.76 | $45.10 | 79200 |
| 2024-12-04 | 50.00 | $45.14 | 108900 |
| 2024-12-03 | 46.08 | $45.02 | 20600 |
| 2024-12-02 | 46.66 | $45.04 | 178040 |
| 2024-11-29 | 54.08 | $45.27 | 33100 |
| 2024-11-27 | 49.43 | $45.13 | 23900 |
| 2024-11-26 | 47.26 | $45.07 | 70646 |
| 2024-11-25 | 47.26 | $45.07 | 34400 |
| 2024-11-22 | 42.82 | $44.95 | 225531 |
| 2024-11-21 | 41.26 | $44.91 | 20525 |
| 2024-11-20 | 41.80 | $44.93 | 35448 |
| 2024-11-19 | 42.87 | $44.97 | 7019 |
| 2024-11-18 | 40.33 | $44.90 | 93500 |
| 2024-11-15 | 38.85 | $44.86 | 20100 |
| 2024-11-14 | 39.55 | $44.89 | 69342 |
| 2024-11-13 | 40.00 | $44.91 | 22514 |
| 2024-11-12 | 40.00 | $44.91 | 104418 |
| 2024-11-11 | 43.63 | $45.07 | 99800 |
| 2024-11-08 | 44.59 | $45.11 | 142343 |
| 2024-11-07 | 43.71 | $45.08 | 53534 |
| 2024-11-06 | 35.58 | $44.83 | 189926 |
| 2024-11-05 | 41.50 | $45.09 | 49304 |
| 2024-11-04 | 37.31 | $44.98 | 22200 |
| 2024-11-01 | 32.27 | $44.86 | 170437 |
| 2024-10-31 | 38.96 | $45.13 | 101600 |
| 2024-10-30 | 41.69 | $45.22 | 43930 |
| 2024-10-29 | 43.63 | $45.28 | 10900 |
| 2024-10-28 | 41.92 | $45.24 | 27432 |
| 2024-10-25 | 42.54 | $45.26 | 25600 |
| 2024-10-24 | 41.73 | $45.24 | 24809 |
| 2024-10-23 | 40.94 | $45.22 | 31135 |
| 2024-10-22 | 43.16 | $45.30 | 24208 |
| 2024-10-21 | 44.90 | $45.36 | 14800 |
| 2024-10-18 | 51.85 | $45.57 | 34315 |
| 2024-10-17 | 51.17 | $45.55 | 25200 |
| 2024-10-16 | 53.70 | $45.62 | 16000 |
| 2024-10-15 | 51.07 | $45.54 | 159600 |
| 2024-10-14 | 49.71 | $45.50 | 15100 |
| 2024-10-11 | 47.64 | $45.44 | 14000 |
| 2024-10-10 | 47.64 | $45.44 | 63932 |
| 2024-10-09 | 47.94 | $45.45 | 49600 |
| 2024-10-08 | 49.40 | $45.50 | 35210 |
| 2024-10-07 | 47.89 | $45.45 | 40521 |
| 2024-10-04 | 51.08 | $45.56 | 144012 |
| 2024-10-03 | 54.86 | $45.68 | 30723 |
| 2024-10-02 | 57.92 | $45.77 | 18300 |
| 2024-10-01 | 60.04 | $45.83 | 88700 |
| 2024-09-30 | 66.60 | $46.00 | 44815 |
| 2024-09-27 | 67.42 | $46.02 | 204700 |
| 2024-09-26 | 64.05 | $45.86 | 79200 |
| 2024-09-25 | 61.94 | $45.77 | 195000 |
| 2024-09-24 | 67.36 | $45.90 | 98734 |
| 2024-09-23 | 65.60 | $45.82 | 126307 |
| 2024-09-20 | 66.88 | $45.85 | 24100 |
| 2024-09-19 | 66.04 | $45.81 | 53700 |
| 2024-09-18 | 64.32 | $45.73 | 46200 |
| 2024-09-17 | 68.01 | $45.82 | 40400 |
| 2024-09-16 | 70.58 | $45.88 | 39600 |
| 2024-09-13 | 67.46 | $45.72 | 88744 |
| 2024-09-12 | 64.81 | $45.60 | 138643 |
| 2024-09-11 | 63.15 | $45.53 | 18900 |
| 2024-09-10 | 62.91 | $45.52 | 28903 |
| 2024-09-09 | 62.22 | $45.49 | 38049 |
| 2024-09-06 | 59.58 | $45.38 | 36331 |
| 2024-09-05 | 60.30 | $45.40 | 18400 |
| 2024-09-04 | 58.62 | $45.33 | 17400 |
| 2024-09-03 | 58.39 | $45.32 | 379700 |
| 2024-08-30 | 65.59 | $45.52 | 26200 |
| 2024-08-29 | 65.38 | $45.51 | 55300 |
| 2024-08-28 | 65.38 | $45.51 | 49100 |
| 2024-08-27 | 67.17 | $45.56 | 85309 |
| 2024-08-26 | 67.17 | $45.56 | 67400 |
| 2024-08-23 | 65.29 | $45.45 | 58808 |
| 2024-08-22 | 63.29 | $45.34 | 26700 |
| 2024-08-21 | 66.60 | $45.44 | 75134 |
| 2024-08-20 | 64.67 | $45.33 | 67813 |
| 2024-08-19 | 65.99 | $45.37 | 11605 |
| 2024-08-16 | 65.99 | $45.37 | 23617 |
| 2024-08-15 | 62.15 | $45.15 | 35003 |
| 2024-08-14 | 62.46 | $45.16 | 25415 |
| 2024-08-13 | 60.82 | $45.07 | 25300 |
| 2024-08-12 | 58.12 | $44.93 | 10731 |
| 2024-08-09 | 56.91 | $44.87 | 33200 |
| 2024-08-08 | 55.90 | $44.82 | 88112 |
| 2024-08-07 | 49.37 | $44.53 | 73600 |
| 2024-08-06 | 52.69 | $44.66 | 57914 |
| 2024-08-05 | 55.70 | $44.77 | 26515 |
| 2024-08-02 | 63.91 | $45.03 | 54200 |
| 2024-08-01 | 58.81 | $44.80 | 30441 |
| 2024-07-31 | 63.64 | $44.93 | 59100 |
| 2024-07-30 | 60.30 | $44.79 | 68214 |
| 2024-07-29 | 58.76 | $44.73 | 19710 |
| 2024-07-26 | 57.99 | $44.70 | 17711 |
| 2024-07-25 | 53.88 | $44.55 | 28400 |
| 2024-07-24 | 53.00 | $44.52 | 21000 |
| 2024-07-23 | 53.00 | $44.52 | 69347 |
| 2024-07-22 | 56.21 | $44.62 | 139024 |
| 2024-07-19 | 55.96 | $44.61 | 28812 |
| 2024-07-18 | 58.86 | $44.70 | 33700 |
| 2024-07-17 | 60.52 | $44.75 | 75114 |
| 2024-07-16 | 60.52 | $44.75 | 12500 |
| 2024-07-15 | 58.18 | $44.64 | 54400 |
| 2024-07-12 | 60.35 | $44.71 | 32617 |
| 2024-07-11 | 58.24 | $44.61 | 65104 |
| 2024-07-10 | 55.30 | $44.48 | 176400 |
| 2024-07-09 | 53.39 | $44.40 | 100100 |
| 2024-07-08 | 55.36 | $44.47 | 55300 |
| 2024-07-05 | 54.91 | $44.45 | 45925 |
| 2024-07-03 | 51.41 | $44.30 | 8725 |
| 2024-07-02 | 47.53 | $44.15 | 18541 |
| 2024-07-01 | 42.61 | $43.98 | 105300 |
| 2024-06-28 | 51.20 | $44.30 | 37141 |
| 2024-06-27 | 55.89 | $44.44 | 74814 |
| 2024-06-26 | 54.18 | $44.38 | 16200 |
| 2024-06-25 | 59.67 | $44.53 | 47134 |
| 2024-06-24 | 56.60 | $44.42 | 58600 |
| 2024-06-21 | 57.36 | $44.44 | 13208 |
| 2024-06-20 | 57.72 | $44.45 | 41200 |
| 2024-06-18 | 59.89 | $44.51 | 94000 |
| 2024-06-17 | 56.53 | $44.38 | 9247 |
| 2024-06-14 | 58.68 | $44.44 | 24000 |
| 2024-06-13 | 58.18 | $44.42 | 39000 |
| 2024-06-12 | 56.41 | $44.35 | 34900 |
| 2024-06-11 | 55.12 | $44.30 | 25005 |
| 2024-06-10 | 53.28 | $44.23 | 27105 |
| 2024-06-07 | 52.49 | $44.20 | 22335 |
| 2024-06-06 | 58.10 | $44.38 | 33216 |
| 2024-06-05 | 58.43 | $44.39 | 23111 |
| 2024-06-04 | 57.28 | $44.34 | 19208 |
| 2024-06-03 | 54.40 | $44.22 | 43100 |
| 2024-05-31 | 58.12 | $44.34 | 183717 |
| 2024-05-30 | 51.86 | $44.10 | 14138 |
| 2024-05-29 | 49.15 | $44.01 | 18401 |
| 2024-05-28 | 51.28 | $44.08 | 47446 |
| 2024-05-24 | 55.89 | $44.22 | 32526 |
| 2024-05-23 | 53.03 | $44.12 | 17420 |
| 2024-05-22 | 56.51 | $44.22 | 16700 |
| 2024-05-21 | 57.59 | $44.25 | 18700 |
| 2024-05-20 | 56.54 | $44.21 | 109300 |
| 2024-05-17 | 55.76 | $44.18 | 31500 |
| 2024-05-16 | 57.40 | $44.23 | 50607 |
| 2024-05-15 | 60.07 | $44.31 | 10735 |
| 2024-05-14 | 55.38 | $44.12 | 36300 |
| 2024-05-13 | 51.37 | $43.98 | 11100 |
| 2024-05-10 | 50.77 | $43.96 | 15001 |
| 2024-05-09 | 53.27 | $44.04 | 19700 |
| 2024-05-08 | 50.98 | $43.96 | 73133 |
| 2024-05-07 | 52.20 | $44.00 | 24900 |
| 2024-05-06 | 51.37 | $43.97 | 11241 |
| 2024-05-03 | 48.56 | $43.87 | 63500 |
| 2024-05-02 | 44.60 | $43.74 | 25600 |
| 2024-05-01 | 38.37 | $43.56 | 14300 |
| 2024-04-30 | 40.29 | $43.64 | 13400 |
| 2024-04-29 | 44.50 | $43.80 | 22647 |
| 2024-04-26 | 41.98 | $43.73 | 18800 |
| 2024-04-25 | 38.57 | $43.64 | 45212 |
| 2024-04-24 | 39.55 | $43.68 | 46808 |
| 2024-04-23 | 43.49 | $43.83 | 10800 |
| 2024-04-22 | 40.49 | $43.75 | 21000 |
| 2024-04-19 | 36.89 | $43.66 | 26328 |
| 2024-04-18 | 37.37 | $43.68 | 12100 |
| 2024-04-17 | 38.80 | $43.74 | 30226 |
| 2024-04-16 | 35.28 | $43.65 | 41700 |
| 2024-04-15 | 35.49 | $43.66 | 113300 |
| 2024-04-12 | 40.96 | $43.89 | 12600 |
| 2024-04-11 | 40.96 | $43.89 | 24424 |
| 2024-04-10 | 40.96 | $43.89 | 55200 |
| 2024-04-09 | 52.78 | $44.28 | 107500 |
| 2024-04-08 | 47.63 | $44.14 | 64615 |
| 2024-04-05 | 47.98 | $44.15 | 44323 |
| 2024-04-04 | 50.12 | $44.21 | 43000 |
| 2024-04-03 | 49.04 | $44.18 | 82900 |
| 2024-04-02 | 48.33 | $44.16 | 36032 |
| 2024-04-01 | 49.64 | $44.20 | 47238 |
| 2024-03-28 | 60.51 | $44.48 | 30407 |
| 2024-03-27 | 63.83 | $44.55 | 35112 |
| 2024-03-26 | 60.61 | $44.44 | 32700 |
| 2024-03-25 | 62.04 | $44.47 | 63100 |
| 2024-03-22 | 61.17 | $44.44 | 47500 |
| 2024-03-21 | 60.00 | $44.40 | 52800 |
| 2024-03-20 | 58.52 | $44.35 | 42500 |
| 2024-03-19 | 55.05 | $44.24 | 224313 |
| 2024-03-18 | 53.72 | $44.20 | 35600 |
| 2024-03-15 | 53.72 | $44.20 | 21949 |
| 2024-03-14 | 54.08 | $44.21 | 55800 |
| 2024-03-13 | 56.62 | $44.28 | 36800 |
| 2024-03-12 | 57.36 | $44.30 | 372029 |
| 2024-03-11 | 59.55 | $44.36 | 48600 |
| 2024-03-08 | 58.80 | $44.33 | 184700 |
| 2024-03-07 | 59.50 | $44.35 | 41200 |
| 2024-03-06 | 56.82 | $44.24 | 54811 |
| 2024-03-05 | 55.81 | $44.20 | 16500 |
| 2024-03-04 | 53.76 | $44.12 | 20100 |
| 2024-03-01 | 56.90 | $44.22 | 16600 |
| 2024-02-29 | 56.90 | $44.22 | 16600 |
| 2024-02-28 | 55.49 | $44.16 | 23200 |
| 2024-02-27 | 54.31 | $44.11 | 87700 |
| 2024-02-26 | 56.60 | $44.19 | 25400 |
| 2024-02-23 | 58.65 | $44.26 | 38746 |
| 2024-02-22 | 56.51 | $44.16 | 27100 |
| 2024-02-21 | 54.49 | $44.07 | 17300 |
| 2024-02-20 | 55.58 | $44.11 | 33540 |
| 2024-02-16 | 54.06 | $44.04 | 60618 |
| 2024-02-15 | 57.25 | $44.16 | 19625 |
| 2024-02-14 | 53.32 | $43.98 | 20500 |
| 2024-02-13 | 48.30 | $43.78 | 132611 |
| 2024-02-12 | 58.10 | $44.11 | 8617 |
| 2024-02-09 | 58.10 | $44.11 | 19200 |
| 2024-02-08 | 58.10 | $44.11 | 59900 |
| 2024-02-07 | 57.87 | $44.10 | 83100 |
| 2024-02-06 | 57.45 | $44.08 | 38538 |
| 2024-02-05 | 52.65 | $43.87 | 23420 |
| 2024-02-02 | 56.08 | $43.99 | 13347 |
| 2024-02-01 | 64.78 | $44.25 | 80307 |
| 2024-01-31 | 62.21 | $44.13 | 49947 |
| 2024-01-30 | 61.99 | $44.12 | 58500 |
| 2024-01-29 | 61.35 | $44.09 | 22404 |
| 2024-01-26 | 59.85 | $44.02 | 191000 |
| 2024-01-25 | 62.48 | $44.10 | 13441 |
| 2024-01-24 | 58.11 | $43.90 | 30204 |
| 2024-01-23 | 58.76 | $43.92 | 21900 |
| 2024-01-22 | 61.71 | $44.01 | 30400 |
| 2024-01-19 | 58.87 | $43.88 | 64413 |
| 2024-01-18 | 58.65 | $43.87 | 48700 |
| 2024-01-17 | 59.57 | $43.90 | 10812 |
| 2024-01-16 | 59.87 | $43.91 | 79448 |
| 2024-01-12 | 66.88 | $44.13 | 24046 |
| 2024-01-11 | 66.71 | $44.12 | 27712 |
| 2024-01-10 | 63.55 | $43.94 | 6505 |
| 2024-01-09 | 61.41 | $43.83 | 11605 |
| 2024-01-08 | 64.00 | $43.91 | 7000 |
| 2024-01-05 | 61.08 | $43.76 | 12339 |
| 2024-01-04 | 66.55 | $43.92 | 30126 |
| 2024-01-03 | 69.12 | $43.99 | 26100 |
| 2024-01-02 | 69.12 | $43.99 | 64718 |
| 2023-12-29 | 74.30 | $44.13 | 18300 |
| 2023-12-28 | 75.45 | $44.16 | 64900 |
| 2023-12-27 | 78.94 | $44.25 | 10700 |
| 2023-12-26 | 76.91 | $44.07 | 29700 |
| 2023-12-22 | 75.80 | $43.98 | 43700 |
| 2023-12-21 | 75.43 | $43.95 | 17447 |
| 2023-12-20 | 74.56 | $43.88 | 48300 |
| 2023-12-19 | 74.19 | $43.85 | 51709 |
| 2023-12-18 | 72.54 | $43.72 | 43234 |
| 2023-12-15 | 72.88 | $43.73 | 41500 |
| 2023-12-14 | 72.88 | $43.73 | 18923 |
| 2023-12-13 | 72.05 | $43.66 | 20300 |
| 2023-12-12 | 66.15 | $43.24 | 28642 |
| 2023-12-11 | 65.33 | $43.19 | 14300 |
| 2023-12-08 | 65.33 | $43.19 | 16830 |
| 2023-12-07 | 67.10 | $43.25 | 26711 |
| 2023-12-06 | 66.96 | $43.24 | 10800 |
| 2023-12-05 | 64.64 | $43.08 | 39800 |
| 2023-12-04 | 62.60 | $42.95 | 55127 |
| 2023-12-01 | 69.94 | $43.20 | 61500 |
| 2023-11-30 | 66.51 | $42.97 | 49000 |
| 2023-11-29 | 73.06 | $43.16 | 56100 |
| 2023-11-28 | 71.22 | $43.03 | 33100 |
| 2023-11-27 | 67.85 | $42.82 | 25600 |
| 2023-11-24 | 65.47 | $42.69 | 17200 |
| 2023-11-22 | 65.47 | $42.69 | 42108 |
| 2023-11-21 | 63.99 | $42.61 | 28747 |
| 2023-11-20 | 63.05 | $42.56 | 50100 |
| 2023-11-17 | 61.32 | $42.47 | 58934 |
| 2023-11-16 | 60.93 | $42.45 | 60500 |
| 2023-11-15 | 58.16 | $42.31 | 27200 |
| 2023-11-14 | 57.96 | $42.30 | 81100 |
| 2023-11-13 | 50.17 | $41.96 | 9700 |
| 2023-11-10 | 50.69 | $41.98 | 24700 |
| 2023-11-09 | 48.92 | $41.91 | 45000 |
| 2023-11-08 | 52.24 | $42.04 | 301900 |
| 2023-11-07 | 51.52 | $42.01 | 19400 |
| 2023-11-06 | 48.03 | $41.87 | 39100 |
| 2023-11-03 | 50.49 | $41.97 | 62039 |
| 2023-11-02 | 46.31 | $41.81 | 21400 |
| 2023-11-01 | 41.63 | $41.65 | 58800 |
| 2023-10-31 | 36.36 | $41.49 | 11323 |
| 2023-10-30 | 37.57 | $41.55 | 27322 |
| 2023-10-27 | 38.79 | $41.61 | 22900 |
| 2023-10-26 | 37.17 | $41.56 | 10900 |
| 2023-10-25 | 37.55 | $41.58 | 31042 |
| 2023-10-24 | 38.67 | $41.64 | 373300 |
| 2023-10-23 | 34.98 | $41.52 | 5608 |
| 2023-10-20 | 32.41 | $41.44 | 9300 |
| 2023-10-19 | 29.07 | $41.34 | 12200 |
| 2023-10-18 | 30.50 | $41.44 | 27824 |
| 2023-10-17 | 32.97 | $41.60 | 17400 |
| 2023-10-16 | 36.27 | $41.79 | 9105 |
| 2023-10-13 | 36.64 | $41.81 | 34500 |
| 2023-10-12 | 35.08 | $41.76 | 13500 |
| 2023-10-11 | 38.91 | $41.97 | 36022 |
| 2023-10-10 | 38.91 | $41.97 | 18400 |
| 2023-10-09 | 35.26 | $41.85 | 20141 |
| 2023-10-06 | 30.33 | $41.70 | 81010 |
| 2023-10-05 | 31.71 | $41.79 | 11903 |
| 2023-10-04 | 30.71 | $41.76 | 16200 |
| 2023-10-03 | 29.41 | $41.72 | 20000 |
| 2023-10-02 | 32.14 | $41.91 | 19400 |
| 2023-09-29 | 39.02 | $42.29 | 17645 |
| 2023-09-28 | 38.70 | $42.28 | 23300 |
| 2023-09-27 | 38.38 | $42.27 | 24229 |
| 2023-09-26 | 38.38 | $42.27 | 19800 |
| 2023-09-25 | 40.44 | $42.38 | 9800 |
| 2023-09-22 | 43.47 | $42.53 | 22430 |
| 2023-09-21 | 38.83 | $42.37 | 7642 |
| 2023-09-20 | 43.50 | $42.59 | 55400 |
| 2023-09-19 | 45.14 | $42.66 | 8900 |
| 2023-09-18 | 45.37 | $42.67 | 18207 |
| 2023-09-15 | 45.82 | $42.69 | 39201 |
| 2023-09-14 | 46.03 | $42.70 | 13700 |
| 2023-09-13 | 47.09 | $42.75 | 27843 |
| 2023-09-12 | 44.43 | $42.64 | 9200 |
| 2023-09-11 | 44.62 | $42.65 | 15216 |
| 2023-09-08 | 45.37 | $42.69 | 12144 |
| 2023-09-07 | 46.11 | $42.73 | 11837 |
| 2023-09-06 | 42.56 | $42.57 | 77800 |
| 2023-09-05 | 42.73 | $42.58 | 26400 |
| 2023-09-01 | 45.44 | $42.74 | 17900 |
| 2023-08-31 | 48.94 | $42.93 | 30000 |
| 2023-08-30 | 47.11 | $42.84 | 50636 |
| 2023-08-29 | 49.75 | $42.98 | 18923 |
| 2023-08-28 | 44.70 | $42.74 | 53600 |
| 2023-08-25 | 41.44 | $42.60 | 112839 |
| 2023-08-24 | 41.78 | $42.62 | 16100 |
| 2023-08-23 | 43.97 | $42.75 | 139500 |
| 2023-08-22 | 37.23 | $42.47 | 40819 |
| 2023-08-21 | 36.19 | $42.43 | 47000 |
| 2023-08-18 | 39.97 | $42.67 | 56022 |
| 2023-08-17 | 38.44 | $42.61 | 58438 |
| 2023-08-16 | 40.39 | $42.73 | 14325 |
| 2023-08-15 | 42.08 | $42.83 | 8501 |
| 2023-08-14 | 43.65 | $42.92 | 22400 |
| 2023-08-11 | 45.06 | $43.00 | 22200 |
| 2023-08-10 | 46.67 | $43.09 | 99000 |
| 2023-08-09 | 49.08 | $43.22 | 16317 |
| 2023-08-08 | 48.89 | $43.21 | 68600 |
| 2023-08-07 | 47.76 | $43.15 | 16607 |
| 2023-08-04 | 47.76 | $43.15 | 139810 |
| 2023-08-03 | 42.19 | $42.86 | 62400 |
| 2023-08-02 | 45.88 | $43.09 | 41308 |
| 2023-08-01 | 47.24 | $43.17 | 73747 |
| 2023-07-31 | 54.55 | $43.55 | 53000 |
| 2023-07-28 | 53.10 | $43.47 | 21714 |
| 2023-07-27 | 49.87 | $43.30 | 43103 |
| 2023-07-26 | 54.03 | $43.50 | 70034 |
| 2023-07-25 | 50.07 | $43.30 | 413400 |
| 2023-07-24 | 52.43 | $43.41 | 14649 |
| 2023-07-21 | 52.86 | $43.43 | 9026 |
| 2023-07-20 | 51.15 | $43.34 | 8800 |
| 2023-07-19 | 53.19 | $43.44 | 38245 |
| 2023-07-18 | 54.01 | $43.48 | 22440 |
| 2023-07-17 | 51.71 | $43.35 | 78231 |
| 2023-07-14 | 50.63 | $43.29 | 14200 |
| 2023-07-13 | 54.91 | $43.51 | 34202 |
| 2023-07-12 | 50.18 | $43.25 | 33300 |
| 2023-07-11 | 45.36 | $43.02 | 16616 |
| 2023-07-10 | 45.55 | $43.03 | 154725 |
| 2023-07-07 | 41.30 | $42.84 | 8345 |
| 2023-07-06 | 40.37 | $42.80 | 22200 |
| 2023-07-05 | 45.12 | $43.08 | 126800 |
| 2023-07-03 | 48.21 | $43.24 | 15609 |
| 2023-06-30 | 50.89 | $43.37 | 15400 |
| 2023-06-29 | 48.37 | $43.25 | 115224 |
| 2023-06-28 | 52.89 | $43.46 | 25400 |
| 2023-06-27 | 52.08 | $43.42 | 257300 |
| 2023-06-26 | 54.76 | $43.54 | 111200 |
| 2023-06-23 | 50.52 | $43.33 | 50000 |
| 2023-06-22 | 52.76 | $43.43 | 23608 |
| 2023-06-21 | 53.43 | $43.46 | 31141 |
| 2023-06-20 | 55.22 | $43.54 | 56500 |
| 2023-06-16 | 53.37 | $43.44 | 147031 |
| 2023-06-15 | 55.78 | $43.55 | 37700 |
| 2023-06-14 | 52.04 | $43.35 | 17713 |
| 2023-06-13 | 50.44 | $43.27 | 21914 |
| 2023-06-12 | 51.46 | $43.32 | 20249 |
| 2023-06-09 | 46.78 | $43.09 | 32221 |
| 2023-06-08 | 49.75 | $43.24 | 104200 |
| 2023-06-07 | 45.60 | $43.05 | 15836 |
| 2023-06-06 | 49.04 | $43.22 | 58918 |
| 2023-06-05 | 47.03 | $43.13 | 39318 |
| 2023-06-02 | 45.44 | $43.06 | 25521 |
| 2023-06-01 | 47.78 | $43.18 | 21233 |
| 2023-05-31 | 47.13 | $43.15 | 32015 |
| 2023-05-30 | 47.32 | $43.16 | 53631 |
| 2023-05-26 | 41.88 | $42.91 | 22046 |
| 2023-05-25 | 38.25 | $42.76 | 11002 |
| 2023-05-24 | 43.01 | $43.04 | 172000 |
| 2023-05-23 | 44.13 | $43.10 | 539400 |
| 2023-05-22 | 43.43 | $43.07 | 126923 |
| 2023-05-19 | 43.96 | $43.10 | 299725 |
| 2023-05-18 | 43.53 | $43.08 | 102502 |
| 2023-05-17 | 46.22 | $43.24 | 120738 |
| 2023-05-16 | 46.03 | $43.23 | 42845 |
| 2023-05-15 | 48.40 | $43.37 | 28000 |
| 2023-05-12 | 46.53 | $43.27 | 16900 |
| 2023-05-11 | 51.71 | $43.56 | 13339 |
| 2023-05-10 | 52.47 | $43.60 | 97100 |
| 2023-05-09 | 48.09 | $43.36 | 37600 |
| 2023-05-08 | 48.63 | $43.39 | 33400 |
| 2023-05-05 | 50.21 | $43.48 | 100845 |
| 2023-05-04 | 49.86 | $43.46 | 32616 |
| 2023-05-03 | 52.82 | $43.63 | 66313 |
| 2023-05-02 | 49.47 | $43.43 | 27902 |
| 2023-05-01 | 45.24 | $43.20 | 176421 |
| 2023-04-28 | 56.36 | $43.77 | 14500 |
| 2023-04-27 | 49.30 | $43.43 | 38500 |
| 2023-04-26 | 51.88 | $43.54 | 12000 |
| 2023-04-25 | 52.84 | $43.58 | 13400 |
| 2023-04-24 | 51.56 | $43.52 | 11800 |
| 2023-04-21 | 49.63 | $43.43 | 98700 |
| 2023-04-20 | 54.20 | $43.63 | 99448 |
| 2023-04-19 | 52.75 | $43.56 | 217000 |
| 2023-04-18 | 53.67 | $43.60 | 21800 |
| 2023-04-17 | 52.89 | $43.56 | 22812 |
| 2023-04-14 | 56.76 | $43.73 | 52019 |
| 2023-04-13 | 58.68 | $43.81 | 35749 |
| 2023-04-12 | 56.22 | $43.67 | 8215 |
| 2023-04-11 | 54.76 | $43.59 | 24100 |
| 2023-04-10 | 52.69 | $43.48 | 10100 |
| 2023-04-06 | 56.95 | $43.67 | 25107 |
| 2023-04-05 | 56.42 | $43.64 | 31600 |
| 2023-04-04 | 55.74 | $43.60 | 36300 |
| 2023-04-03 | 54.37 | $43.52 | 35200 |
| 2023-03-31 | 55.18 | $43.56 | 23402 |
| 2023-03-30 | 52.13 | $43.38 | 42400 |
| 2023-03-29 | 46.98 | $43.11 | 193102 |
| 2023-03-28 | 46.78 | $43.10 | 171006 |
| 2023-03-27 | 47.12 | $43.12 | 14900 |
| 2023-03-24 | 50.24 | $43.30 | 8600 |
| 2023-03-23 | 52.25 | $43.41 | 55200 |
| 2023-03-22 | 50.89 | $43.33 | 57313 |
| 2023-03-21 | 45.57 | $43.04 | 51400 |
| 2023-03-20 | 40.72 | $42.81 | 49115 |
| 2023-03-17 | 43.95 | $43.01 | 17425 |
| 2023-03-16 | 46.22 | $43.14 | 30432 |
| 2023-03-15 | 46.75 | $43.17 | 78100 |
| 2023-03-14 | 46.55 | $43.16 | 20700 |
| 2023-03-13 | 46.88 | $43.18 | 35400 |
| 2023-03-10 | 48.64 | $43.29 | 22900 |
| 2023-03-09 | 43.70 | $43.02 | 19743 |
| 2023-03-08 | 43.85 | $43.03 | 39646 |
| 2023-03-07 | 46.87 | $43.23 | 512800 |
| 2023-03-06 | 44.70 | $43.11 | 16800 |
| 2023-03-03 | 46.19 | $43.21 | 298100 |
| 2023-03-02 | 39.45 | $42.86 | 10311 |
| 2023-03-01 | 39.45 | $42.86 | 50133 |
| 2023-02-28 | 43.84 | $43.17 | 78800 |
| 2023-02-27 | 45.88 | $43.30 | 57732 |
| 2023-02-24 | 43.18 | $43.16 | 36624 |
| 2023-02-23 | 45.65 | $43.32 | 85100 |
| 2023-02-22 | 39.25 | $43.01 | 43700 |
| 2023-02-21 | 39.97 | $43.06 | 61617 |
| 2023-02-17 | 46.46 | $43.46 | 14141 |
| 2023-02-16 | 47.00 | $43.49 | 130419 |
| 2023-02-15 | 47.35 | $43.51 | 36700 |
| 2023-02-14 | 50.97 | $43.71 | 32510 |
| 2023-02-13 | 51.34 | $43.73 | 24924 |
| 2023-02-10 | 50.13 | $43.66 | 58905 |
| 2023-02-09 | 54.76 | $43.91 | 67900 |
| 2023-02-08 | 55.94 | $43.97 | 40616 |
| 2023-02-07 | 55.33 | $43.93 | 66236 |
| 2023-02-06 | 55.69 | $43.95 | 22804 |
| 2023-02-03 | 64.37 | $44.38 | 227200 |
| 2023-02-02 | 68.37 | $44.55 | 62800 |
| 2023-02-01 | 68.37 | $44.55 | 82639 |
| 2023-01-31 | 65.40 | $44.29 | 57834 |
| 2023-01-30 | 62.99 | $44.10 | 61338 |
| 2023-01-27 | 67.46 | $44.29 | 30828 |
| 2023-01-26 | 66.99 | $44.25 | 18028 |
| 2023-01-25 | 68.16 | $44.30 | 63500 |
| 2023-01-24 | 67.62 | $44.25 | 18800 |
| 2023-01-23 | 65.42 | $44.05 | 16721 |
| 2023-01-20 | 66.06 | $44.08 | 49600 |
| 2023-01-19 | 66.89 | $44.12 | 49900 |
| 2023-01-18 | 66.08 | $44.04 | 246300 |
| 2023-01-17 | 67.85 | $44.13 | 80100 |
| 2023-01-13 | 66.12 | $43.95 | 31917 |
| 2023-01-12 | 65.73 | $43.91 | 21218 |
| 2023-01-11 | 64.57 | $43.79 | 12800 |
| 2023-01-10 | 63.09 | $43.64 | 238249 |
| 2023-01-09 | 63.43 | $43.66 | 147602 |
| 2023-01-06 | 62.38 | $43.55 | 30818 |
| 2023-01-05 | 56.33 | $42.99 | 99139 |
| 2023-01-04 | 60.63 | $43.25 | 47200 |
| 2023-01-03 | 54.97 | $42.80 | 14100 |
| 2022-12-30 | 54.42 | $42.76 | 10115 |
| 2022-12-29 | 56.39 | $42.88 | 24249 |
| 2022-12-28 | 51.52 | $42.53 | 28110 |
| 2022-12-27 | 55.38 | $42.76 | 19400 |
| 2022-12-23 | 56.97 | $42.85 | 24400 |
| 2022-12-22 | 56.71 | $42.83 | 21500 |
| 2022-12-21 | 60.38 | $43.04 | 29500 |
| 2022-12-20 | 58.18 | $42.86 | 54528 |
| 2022-12-19 | 58.52 | $42.88 | 42326 |
| 2022-12-16 | 59.86 | $42.96 | 31000 |
| 2022-12-15 | 60.86 | $43.02 | 12027 |
| 2022-12-14 | 68.42 | $43.44 | 31530 |
| 2022-12-13 | 68.24 | $43.42 | 32300 |
| 2022-12-12 | 65.35 | $43.11 | 25400 |
| 2022-12-09 | 63.53 | $42.93 | 214513 |
| 2022-12-08 | 66.88 | $43.11 | 22237 |
| 2022-12-07 | 68.40 | $43.19 | 49727 |
| 2022-12-06 | 65.71 | $42.90 | 120100 |
| 2022-12-05 | 65.71 | $42.90 | 35500 |
| 2022-12-02 | 70.97 | $43.18 | 14744 |
| 2022-12-01 | 72.15 | $43.24 | 35300 |
| 2022-11-30 | 68.97 | $42.85 | 34234 |
| 2022-11-29 | 67.15 | $42.65 | 114834 |
| 2022-11-28 | 64.36 | $42.37 | 146500 |
| 2022-11-25 | 62.76 | $42.22 | 36100 |
| 2022-11-23 | 61.66 | $42.12 | 32400 |
| 2022-11-22 | 59.39 | $41.92 | 97724 |
| 2022-11-21 | 57.60 | $41.77 | 139400 |
| 2022-11-18 | 57.37 | $41.75 | 16040 |
| 2022-11-17 | 57.98 | $41.79 | 115717 |
| 2022-11-16 | 57.98 | $41.79 | 68448 |
| 2022-11-15 | 57.57 | $41.75 | 19422 |
| 2022-11-14 | 53.80 | $41.40 | 92100 |
| 2022-11-11 | 54.06 | $41.42 | 25900 |
| 2022-11-10 | 53.74 | $41.39 | 65000 |
| 2022-11-09 | 40.18 | $40.36 | 27000 |
| 2022-11-08 | 41.88 | $40.51 | 9642 |
| 2022-11-07 | 40.44 | $40.42 | 12722 |
| 2022-11-04 | 41.86 | $40.55 | 15742 |
| 2022-11-03 | 36.84 | $40.24 | 27800 |
| 2022-11-02 | 34.59 | $40.11 | 49500 |
| 2022-11-01 | 37.20 | $40.38 | 12200 |
| 2022-10-31 | 32.73 | $40.13 | 20700 |
| 2022-10-28 | 36.48 | $40.51 | 47300 |
| 2022-10-27 | 34.61 | $40.41 | 44810 |
| 2022-10-26 | 32.53 | $40.30 | 52100 |
| 2022-10-25 | 33.35 | $40.39 | 17349 |
| 2022-10-24 | 29.78 | $40.20 | 29537 |
| 2022-10-21 | 29.40 | $40.18 | 73600 |
| 2022-10-20 | 28.86 | $40.15 | 11800 |
| 2022-10-19 | 30.58 | $40.38 | 19935 |
| 2022-10-18 | 33.65 | $40.75 | 17600 |
| 2022-10-17 | 31.53 | $40.63 | 24115 |
| 2022-10-14 | 29.94 | $40.54 | 42000 |
| 2022-10-13 | 31.16 | $40.70 | 11400 |
| 2022-10-12 | 33.18 | $40.95 | 15500 |
| 2022-10-11 | 32.85 | $40.93 | 18807 |
| 2022-10-10 | 34.05 | $41.08 | 24012 |
| 2022-10-07 | 34.61 | $41.15 | 136000 |
| 2022-10-06 | 35.81 | $41.30 | 125827 |
| 2022-10-05 | 38.51 | $41.62 | 20014 |
| 2022-10-04 | 42.20 | $42.01 | 110026 |
| 2022-10-03 | 35.59 | $41.57 | 26727 |
| 2022-09-30 | 31.35 | $41.32 | 18519 |
| 2022-09-29 | 32.65 | $41.48 | 15900 |
| 2022-09-28 | 34.53 | $41.70 | 60443 |
| 2022-09-27 | 28.29 | $41.35 | 88718 |
| 2022-09-26 | 30.59 | $41.64 | 79342 |
| 2022-09-23 | 34.64 | $42.08 | 38111 |
| 2022-09-22 | 36.19 | $42.23 | 49200 |
| 2022-09-21 | 38.95 | $42.48 | 162630 |
| 2022-09-20 | 40.48 | $42.61 | 180434 |
| 2022-09-19 | 42.67 | $42.79 | 9600 |
| 2022-09-16 | 43.42 | $42.85 | 30144 |
| 2022-09-15 | 41.81 | $42.75 | 35400 |
| 2022-09-14 | 42.74 | $42.83 | 69139 |
| 2022-09-13 | 44.01 | $42.94 | 77541 |
| 2022-09-12 | 47.42 | $43.22 | 43100 |
| 2022-09-09 | 47.80 | $43.25 | 13700 |
| 2022-09-08 | 46.17 | $43.13 | 22545 |
| 2022-09-07 | 47.22 | $43.22 | 75923 |
| 2022-09-06 | 43.13 | $42.92 | 15200 |
| 2022-09-02 | 46.56 | $43.22 | 20600 |
| 2022-09-01 | 44.31 | $43.06 | 23700 |
| 2022-08-31 | 48.82 | $43.43 | 4146 |
| 2022-08-30 | 50.00 | $43.52 | 9400 |
| 2022-08-29 | 51.43 | $43.63 | 72630 |
| 2022-08-26 | 51.43 | $43.63 | 17908 |
| 2022-08-25 | 56.50 | $44.01 | 14200 |
| 2022-08-24 | 53.03 | $43.71 | 39008 |
| 2022-08-23 | 54.54 | $43.82 | 85049 |
| 2022-08-22 | 50.65 | $43.50 | 42800 |
| 2022-08-19 | 52.11 | $43.61 | 21500 |
| 2022-08-18 | 56.01 | $43.89 | 19033 |
| 2022-08-17 | 58.38 | $44.05 | 28240 |
| 2022-08-16 | 59.73 | $44.14 | 27437 |
| 2022-08-15 | 60.77 | $44.21 | 22000 |
| 2022-08-12 | 61.06 | $44.23 | 120823 |
| 2022-08-11 | 58.63 | $43.97 | 305741 |
| 2022-08-10 | 57.27 | $43.83 | 36429 |
| 2022-08-09 | 52.73 | $43.40 | 33200 |
| 2022-08-08 | 57.30 | $43.74 | 19039 |
| 2022-08-05 | 53.35 | $43.39 | 54800 |
| 2022-08-04 | 58.18 | $43.72 | 73100 |
| 2022-08-03 | 57.51 | $43.66 | 26812 |
| 2022-08-02 | 52.50 | $43.24 | 19709 |
| 2022-08-01 | 56.41 | $43.50 | 17700 |
| 2022-07-29 | 55.69 | $43.44 | 19724 |
| 2022-07-28 | 52.30 | $43.17 | 23040 |
| 2022-07-27 | 47.49 | $42.83 | 23600 |
| 2022-07-26 | 41.57 | $42.47 | 17700 |
| 2022-07-25 | 43.24 | $42.60 | 48500 |
| 2022-07-22 | 44.02 | $42.66 | 26400 |
| 2022-07-21 | 38.98 | $42.37 | 30800 |
| 2022-07-20 | 31.97 | $42.02 | 121400 |
| 2022-07-19 | 32.27 | $42.05 | 62000 |
| 2022-07-18 | 29.09 | $41.90 | 69544 |
| 2022-07-15 | 30.07 | $42.01 | 21800 |
| 2022-07-14 | 27.75 | $41.90 | 100200 |
| 2022-07-13 | 28.74 | $42.02 | 72145 |
| 2022-07-12 | 27.30 | $41.95 | 126121 |
| 2022-07-11 | 30.85 | $42.37 | 167237 |
| 2022-07-08 | 33.08 | $42.60 | 31800 |
| 2022-07-07 | 33.18 | $42.61 | 24549 |
| 2022-07-06 | 33.96 | $42.69 | 42800 |
| 2022-07-05 | 33.96 | $42.69 | 18111 |
| 2022-07-01 | 37.19 | $43.02 | 27611 |
| 2022-06-30 | 33.74 | $42.83 | 59102 |
| 2022-06-29 | 33.92 | $42.85 | 40200 |
| 2022-06-28 | 33.92 | $42.85 | 43000 |
| 2022-06-27 | 34.70 | $42.94 | 35126 |
| 2022-06-24 | 37.81 | $43.28 | 52519 |
| 2022-06-23 | 36.38 | $43.19 | 21800 |
| 2022-06-22 | 36.22 | $43.18 | 67522 |
| 2022-06-21 | 35.63 | $43.14 | 48333 |
| 2022-06-17 | 37.37 | $43.35 | 31949 |
| 2022-06-16 | 34.32 | $43.14 | 36200 |
| 2022-06-15 | 37.64 | $43.54 | 39549 |
| 2022-06-14 | 27.65 | $42.94 | 33900 |
| 2022-06-13 | 29.44 | $43.18 | 32802 |
| 2022-06-10 | 33.78 | $43.68 | 35200 |
| 2022-06-09 | 40.31 | $44.26 | 11609 |
| 2022-06-08 | 42.19 | $44.40 | 14100 |
| 2022-06-07 | 43.00 | $44.46 | 17304 |
| 2022-06-06 | 40.64 | $44.33 | 28331 |
| 2022-06-03 | 45.75 | $44.70 | 57500 |
| 2022-06-02 | 48.08 | $44.85 | 63817 |
| 2022-06-01 | 41.90 | $44.52 | 15100 |
| 2022-05-31 | 44.82 | $44.71 | 69313 |
| 2022-05-27 | 44.24 | $44.68 | 55000 |
| 2022-05-26 | 45.45 | $44.76 | 22144 |
| 2022-05-25 | 45.45 | $44.76 | 94300 |
| 2022-05-24 | 38.17 | $44.38 | 24716 |
| 2022-05-23 | 35.37 | $44.25 | 43300 |
| 2022-05-20 | 33.38 | $44.16 | 32218 |
| 2022-05-19 | 31.38 | $44.07 | 73100 |
| 2022-05-18 | 30.94 | $44.05 | 161400 |
| 2022-05-17 | 31.71 | $44.13 | 48300 |
| 2022-05-16 | 32.38 | $44.20 | 153100 |
| 2022-05-13 | 32.38 | $44.20 | 40400 |
| 2022-05-12 | 33.76 | $44.35 | 72000 |
| 2022-05-11 | 31.16 | $44.21 | 47638 |
| 2022-05-10 | 30.60 | $44.18 | 61130 |
| 2022-05-09 | 30.24 | $44.16 | 55700 |
| 2022-05-06 | 32.37 | $44.43 | 18027 |
| 2022-05-05 | 33.37 | $44.55 | 21400 |
| 2022-05-04 | 39.05 | $45.15 | 24300 |
| 2022-05-03 | 33.29 | $44.83 | 34600 |
| 2022-05-02 | 30.77 | $44.70 | 75700 |
| 2022-04-29 | 32.48 | $44.89 | 18900 |
| 2022-04-28 | 35.21 | $45.17 | 26311 |
| 2022-04-27 | 36.57 | $45.30 | 29449 |
| 2022-04-26 | 35.29 | $45.23 | 30223 |
| 2022-04-25 | 38.55 | $45.54 | 33200 |
| 2022-04-22 | 33.26 | $45.26 | 47505 |
| 2022-04-21 | 34.16 | $45.35 | 84821 |
| 2022-04-20 | 36.44 | $45.57 | 14700 |
| 2022-04-19 | 33.36 | $45.41 | 19522 |
| 2022-04-18 | 34.05 | $45.48 | 16200 |
| 2022-04-14 | 34.53 | $45.53 | 53700 |
| 2022-04-13 | 36.49 | $45.73 | 59200 |
| 2022-04-12 | 35.09 | $45.65 | 80526 |
| 2022-04-11 | 34.58 | $45.62 | 388221 |
| 2022-04-08 | 36.89 | $45.87 | 41802 |
| 2022-04-07 | 39.62 | $46.14 | 126100 |
| 2022-04-06 | 41.79 | $46.34 | 82100 |
| 2022-04-05 | 40.71 | $46.27 | 34202 |
| 2022-04-04 | 42.42 | $46.43 | 140000 |
| 2022-04-01 | 41.39 | $46.36 | 100832 |
| 2022-03-31 | 41.80 | $46.40 | 83521 |
| 2022-03-30 | 41.80 | $46.40 | 93800 |
| 2022-03-29 | 42.64 | $46.49 | 91307 |
| 2022-03-28 | 38.86 | $46.20 | 72000 |
| 2022-03-25 | 36.11 | $46.00 | 17129 |
| 2022-03-24 | 38.24 | $46.26 | 150300 |
| 2022-03-23 | 35.60 | $46.07 | 16000 |
| 2022-03-22 | 34.77 | $46.01 | 23111 |
| 2022-03-21 | 31.54 | $45.78 | 48521 |
| 2022-03-18 | 34.97 | $46.26 | 27732 |
| 2022-03-17 | 32.20 | $46.07 | 25344 |
| 2022-03-16 | 29.01 | $45.86 | 167438 |
| 2022-03-15 | 17.44 | $45.20 | 91900 |
| 2022-03-14 | 14.01 | $45.03 | 64142 |
| 2022-03-11 | 14.66 | $45.22 | 67115 |
| 2022-03-10 | 16.15 | $45.62 | 145000 |
| 2022-03-09 | 16.31 | $45.66 | 70400 |
| 2022-03-08 | 16.69 | $45.76 | 66500 |
| 2022-03-07 | 17.12 | $45.87 | 73000 |
| 2022-03-04 | 17.31 | $45.92 | 1.6M |
| 2022-03-03 | 17.72 | $46.03 | 764619 |
| 2022-03-02 | 20.35 | $46.66 | 233900 |
| 2022-03-01 | 20.62 | $46.72 | 61400 |
| 2022-02-28 | 21.65 | $46.94 | 456600 |
| 2022-02-25 | 30.21 | $48.26 | 68544 |
| 2022-02-24 | 13.76 | $47.59 | 145912 |
| 2022-02-23 | 19.05 | $48.42 | 83700 |
| 2022-02-22 | 22.16 | $48.74 | 105200 |
| 2022-02-18 | 26.24 | $49.06 | 58432 |
| 2022-02-17 | 26.68 | $49.09 | 43900 |
| 2022-02-16 | 27.25 | $49.13 | 61400 |
| 2022-02-15 | 25.73 | $49.09 | 28401 |
| 2022-02-14 | 25.36 | $49.08 | 122928 |
| 2022-02-11 | 25.36 | $49.08 | 72639 |
| 2022-02-10 | 26.31 | $49.16 | 59300 |
| 2022-02-09 | 31.31 | $49.52 | 68239 |
| 2022-02-08 | 29.54 | $49.47 | 270533 |
| 2022-02-07 | 30.59 | $49.54 | 87600 |
| 2022-02-04 | 31.34 | $49.59 | 27723 |
| 2022-02-03 | 33.71 | $49.74 | 170508 |
| 2022-02-02 | 36.50 | $49.90 | 93200 |
| 2022-02-01 | 32.52 | $49.78 | 200800 |
| 2022-01-31 | 34.58 | $49.90 | 59300 |
| 2022-01-28 | 35.65 | $49.96 | 236500 |
| 2022-01-27 | 33.70 | $49.90 | 121000 |
| 2022-01-26 | 31.73 | $49.84 | 191307 |
| 2022-01-25 | 33.97 | $49.98 | 163246 |
| 2022-01-24 | 33.00 | $49.95 | 115100 |
| 2022-01-21 | 35.81 | $50.12 | 41200 |
| 2022-01-20 | 33.27 | $50.04 | 55000 |
| 2022-01-19 | 30.67 | $49.96 | 68436 |
| 2022-01-18 | 26.94 | $49.85 | 58500 |
| 2022-01-14 | 30.97 | $50.13 | 37702 |
| 2022-01-13 | 35.88 | $50.40 | 99500 |
| 2022-01-12 | 36.49 | $50.43 | 39900 |
| 2022-01-11 | 37.92 | $50.50 | 19100 |
| 2022-01-10 | 37.25 | $50.48 | 79600 |
| 2022-01-07 | 38.43 | $50.54 | 74300 |
| 2022-01-06 | 39.62 | $50.60 | 69845 |
| 2022-01-05 | 35.84 | $50.48 | 125328 |
| 2022-01-04 | 43.88 | $50.85 | 54800 |
| 2022-01-03 | 41.52 | $50.78 | 49900 |
| 2021-12-31 | 47.48 | $51.00 | 21700 |
| 2021-12-30 | 48.07 | $51.02 | 83329 |
| 2021-12-29 | 42.22 | $50.85 | 37300 |
| 2021-12-28 | 46.30 | $50.99 | 96700 |
| 2021-12-27 | 42.93 | $50.90 | 62025 |
| 2021-12-23 | 42.93 | $50.90 | 53433 |
| 2021-12-22 | 37.43 | $50.76 | 68800 |
| 2021-12-21 | 34.42 | $50.69 | 99600 |
| 2021-12-20 | 36.82 | $50.79 | 141400 |
| 2021-12-17 | 38.61 | $50.86 | 355024 |
| 2021-12-16 | 40.48 | $50.93 | 121423 |
| 2021-12-15 | 44.27 | $51.06 | 186600 |
| 2021-12-14 | 44.88 | $51.08 | 142721 |
| 2021-12-13 | 46.73 | $51.14 | 61733 |
| 2021-12-10 | 43.02 | $51.04 | 32740 |
| 2021-12-09 | 43.30 | $51.05 | 117534 |
| 2021-12-08 | 39.88 | $50.96 | 83800 |
| 2021-12-07 | 39.88 | $50.96 | 145820 |
| 2021-12-06 | 41.38 | $51.02 | 183400 |
| 2021-12-03 | 41.03 | $51.01 | 89428 |
| 2021-12-02 | 39.30 | $50.96 | 37532 |
| 2021-12-01 | 36.09 | $50.87 | 49900 |
| 2021-11-30 | 35.73 | $50.86 | 48031 |
| 2021-11-29 | 37.96 | $50.97 | 21902 |
| 2021-11-26 | 34.43 | $50.87 | 37207 |
| 2021-11-24 | 36.61 | $50.98 | 90300 |
| 2021-11-23 | 35.91 | $50.96 | 48204 |
| 2021-11-22 | 38.10 | $51.07 | 51600 |
| 2021-11-19 | 42.35 | $51.26 | 77200 |
| 2021-11-18 | 43.32 | $51.30 | 102122 |
| 2021-11-17 | 40.75 | $51.22 | 95841 |
| 2021-11-16 | 41.19 | $51.24 | 56146 |
| 2021-11-15 | 40.58 | $51.22 | 57800 |
| 2021-11-12 | 39.07 | $51.17 | 74204 |
| 2021-11-11 | 39.64 | $51.20 | 35447 |
| 2021-11-10 | 33.10 | $50.99 | 99200 |
| 2021-11-09 | 40.93 | $51.38 | 135400 |
| 2021-11-08 | 42.14 | $51.43 | 247100 |
| 2021-11-05 | 42.62 | $51.45 | 32622 |
| 2021-11-04 | 43.81 | $51.50 | 27638 |
| 2021-11-03 | 36.42 | $51.28 | 115000 |
| 2021-11-02 | 38.84 | $51.39 | 43700 |
| 2021-11-01 | 35.11 | $51.29 | 74100 |
| 2021-10-29 | 41.92 | $51.57 | 101833 |
| 2021-10-28 | 40.75 | $51.54 | 74800 |
| 2021-10-27 | 44.12 | $51.66 | 39800 |
| 2021-10-26 | 38.02 | $51.51 | 40100 |
| 2021-10-25 | 34.87 | $51.44 | 57000 |
| 2021-10-22 | 33.49 | $51.41 | 182000 |
| 2021-10-21 | 34.42 | $51.45 | 50200 |
| 2021-10-20 | 37.61 | $51.58 | 87829 |
| 2021-10-19 | 37.19 | $51.57 | 120141 |
| 2021-10-18 | 37.43 | $51.58 | 84429 |
| 2021-10-15 | 36.64 | $51.56 | 20500 |
| 2021-10-14 | 37.31 | $51.59 | 71200 |
| 2021-10-13 | 35.06 | $51.53 | 33400 |
| 2021-10-12 | 28.56 | $51.37 | 65500 |
| 2021-10-11 | 24.53 | $51.28 | 33421 |
| 2021-10-08 | 28.04 | $51.49 | 34100 |
| 2021-10-07 | 28.41 | $51.51 | 39643 |
| 2021-10-06 | 29.70 | $51.58 | 24014 |
| 2021-10-05 | 33.66 | $51.77 | 98517 |
| 2021-10-04 | 28.42 | $51.66 | 61800 |
| 2021-10-01 | 30.95 | $51.78 | 23700 |
| 2021-09-30 | 33.31 | $51.88 | 23900 |
| 2021-09-29 | 32.82 | $51.87 | 36228 |
| 2021-09-28 | 37.19 | $52.04 | 86600 |
| 2021-09-27 | 37.47 | $52.05 | 27100 |
| 2021-09-24 | 39.44 | $52.12 | 43905 |
| 2021-09-23 | 40.30 | $52.15 | 40600 |
| 2021-09-22 | 41.75 | $52.20 | 55101 |
| 2021-09-21 | 43.83 | $52.27 | 175900 |
| 2021-09-20 | 41.03 | $52.20 | 48721 |
| 2021-09-17 | 44.99 | $52.33 | 81802 |
| 2021-09-16 | 48.41 | $52.43 | 54100 |
| 2021-09-15 | 51.77 | $52.52 | 70529 |
| 2021-09-14 | 54.99 | $52.60 | 60523 |
| 2021-09-13 | 55.40 | $52.61 | 87400 |
| 2021-09-10 | 53.07 | $52.54 | 23547 |
| 2021-09-09 | 55.43 | $52.60 | 58032 |
| 2021-09-08 | 52.78 | $52.52 | 48347 |
| 2021-09-07 | 51.75 | $52.49 | 114300 |
| 2021-09-03 | 53.59 | $52.54 | 34125 |
| 2021-09-02 | 55.07 | $52.58 | 31100 |
| 2021-09-01 | 52.90 | $52.51 | 61746 |
| 2021-08-31 | 56.22 | $52.60 | 35600 |
| 2021-08-30 | 57.36 | $52.63 | 12543 |
| 2021-08-27 | 55.65 | $52.57 | 38800 |
| 2021-08-26 | 51.67 | $52.44 | 54910 |
| 2021-08-25 | 52.71 | $52.47 | 55316 |
| 2021-08-24 | 53.05 | $52.48 | 32138 |
| 2021-08-23 | 53.37 | $52.49 | 54800 |
| 2021-08-20 | 47.93 | $52.31 | 69418 |
| 2021-08-19 | 52.81 | $52.46 | 62837 |
| 2021-08-18 | 51.88 | $52.43 | 51248 |
| 2021-08-17 | 52.20 | $52.44 | 69300 |
| 2021-08-16 | 54.48 | $52.51 | 51000 |
| 2021-08-13 | 53.09 | $52.46 | 32500 |
| 2021-08-12 | 44.00 | $52.18 | 52649 |
| 2021-08-11 | 47.10 | $52.28 | 133900 |
| 2021-08-10 | 45.64 | $52.24 | 88300 |
| 2021-08-09 | 43.43 | $52.18 | 434600 |
| 2021-08-06 | 44.88 | $52.23 | 59030 |
| 2021-08-05 | 50.65 | $52.41 | 55816 |
| 2021-08-04 | 50.31 | $52.40 | 58800 |
| 2021-08-03 | 48.99 | $52.36 | 86700 |
| 2021-08-02 | 46.62 | $52.29 | 49600 |
| 2021-07-30 | 49.76 | $52.39 | 26902 |
| 2021-07-29 | 49.76 | $52.39 | 21000 |
| 2021-07-28 | 50.06 | $52.40 | 24900 |
| 2021-07-27 | 48.57 | $52.35 | 27300 |
| 2021-07-26 | 50.28 | $52.41 | 57934 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.82
2026-07-23
Close Price
$45.20
Vol: 29501
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -81.82 | $45.20 | 29501 |
| 2026-07-22 | -97.92 | $45.29 | 37201 |
| 2026-07-21 | -85.42 | $45.35 | 24600 |
| 2026-07-20 | -83.33 | $45.36 | 61000 |
| 2026-07-17 | -66.67 | $45.44 | 163624 |
| 2026-07-16 | -68.63 | $45.44 | 33941 |
| 2026-07-15 | -70.59 | $45.43 | 281400 |
| 2026-07-14 | -84.31 | $45.36 | 33100 |
| 2026-07-13 | -96.08 | $45.30 | 43100 |
| 2026-07-10 | -76.47 | $45.40 | 17500 |
| 2026-07-09 | -76.47 | $45.40 | 49400 |
| 2026-07-08 | -88.24 | $45.34 | 38035 |
| 2026-07-07 | -88.89 | $45.39 | 46900 |
| 2026-07-06 | -60.87 | $45.51 | 25800 |
| 2026-07-02 | -71.74 | $45.46 | 11242 |
| 2026-07-01 | -78.26 | $45.43 | 37400 |
| 2026-06-30 | -30.43 | $45.65 | 51400 |
| 2026-06-29 | -10.87 | $45.74 | 53800 |
| 2026-06-26 | -38.46 | $45.65 | 26400 |
| 2026-06-25 | -32.69 | $45.68 | 12500 |
| 2026-06-24 | -30.77 | $45.69 | 52600 |
| 2026-06-23 | -61.54 | $45.53 | 689400 |
| 2026-06-22 | -40.38 | $45.64 | 21500 |
| 2026-06-18 | -21.15 | $45.74 | 45033 |
| 2026-06-17 | -46.43 | $45.59 | 46600 |
| 2026-06-16 | -27.87 | $45.68 | 253302 |
| 2026-06-15 | -22.95 | $45.71 | 43802 |
| 2026-06-12 | -40.98 | $45.60 | 29000 |
| 2026-06-11 | -44.26 | $45.58 | 119011 |
| 2026-06-10 | -78.69 | $45.37 | 36843 |
| 2026-06-09 | -62.30 | $45.47 | 20000 |
| 2026-06-08 | -80.33 | $45.36 | 93739 |
| 2026-06-05 | -75.41 | $45.39 | 109900 |
| 2026-06-04 | -40.98 | $45.60 | 31217 |
| 2026-06-03 | -44.26 | $45.58 | 30900 |
| 2026-06-02 | -29.51 | $45.67 | 21500 |
| 2026-06-01 | -26.23 | $45.69 | 78018 |
| 2026-05-29 | -4.92 | $45.82 | 21700 |
| 2026-05-28 | -18.03 | $45.74 | 26500 |
| 2026-05-27 | -25.00 | $45.72 | 58327 |
| 2026-05-26 | -35.94 | $45.65 | 57833 |
| 2026-05-22 | -53.73 | $45.55 | 21821 |
| 2026-05-21 | -59.42 | $45.52 | 70528 |
| 2026-05-20 | -56.34 | $45.55 | 444700 |
| 2026-05-19 | -97.18 | $45.26 | 19800 |
| 2026-05-18 | -98.18 | $45.41 | 61100 |
| 2026-05-15 | -88.24 | $45.50 | 55100 |
| 2026-05-14 | -68.63 | $45.65 | 74670 |
| 2026-05-13 | -72.55 | $45.63 | 52338 |
| 2026-05-12 | -62.75 | $45.68 | 31023 |
| 2026-05-11 | -58.82 | $45.70 | 50535 |
| 2026-05-08 | -32.73 | $45.82 | 40400 |
| 2026-05-07 | -49.09 | $45.73 | 54130 |
| 2026-05-06 | -32.26 | $45.80 | 26200 |
| 2026-05-05 | -53.13 | $45.66 | 41715 |
| 2026-05-04 | -43.56 | $45.56 | 35617 |
| 2026-05-01 | -30.69 | $45.69 | 71100 |
| 2026-04-30 | -17.82 | $45.82 | 22713 |
| 2026-04-29 | -24.75 | $45.75 | 65334 |
| 2026-04-28 | -13.86 | $45.86 | 23227 |
| 2026-04-27 | -12.87 | $45.87 | 57939 |
| 2026-04-24 | -7.41 | $45.92 | 41700 |
| 2026-04-23 | -12.96 | $45.86 | 40316 |
| 2026-04-22 | -13.89 | $45.85 | 18926 |
| 2026-04-21 | -18.52 | $45.80 | 26034 |
| 2026-04-20 | -6.48 | $45.93 | 21112 |
| 2026-04-17 | -4.63 | $45.95 | 19200 |
| 2026-04-16 | -2.35 | $45.75 | 151700 |
| 2026-04-15 | -7.06 | $45.71 | 11841 |
| 2026-04-14 | -4.71 | $45.73 | 22941 |
| 2026-04-13 | -4.17 | $45.61 | 17300 |
| 2026-04-10 | -20.83 | $45.49 | 22400 |
| 2026-04-09 | -21.92 | $45.49 | 29300 |
| 2026-04-08 | -50.00 | $45.39 | 19646 |
| 2026-04-07 | -72.45 | $45.19 | 53900 |
| 2026-04-06 | -75.51 | $45.16 | 19826 |
| 2026-04-02 | -77.55 | $45.14 | 111021 |
| 2026-04-01 | -87.25 | $45.05 | 53036 |
| 2026-03-31 | -67.86 | $45.28 | 120842 |
| 2026-03-30 | -90.18 | $45.03 | 11328 |
| 2026-03-27 | -98.33 | $44.94 | 145333 |
| 2026-03-26 | -96.60 | $45.08 | 42300 |
| 2026-03-25 | -81.25 | $45.33 | 127700 |
| 2026-03-24 | -95.14 | $45.13 | 28300 |
| 2026-03-23 | -87.14 | $45.28 | 98700 |
| 2026-03-20 | -99.29 | $45.11 | 15100 |
| 2026-03-19 | -86.40 | $45.42 | 26625 |
| 2026-03-18 | -98.26 | $45.37 | 45329 |
| 2026-03-17 | -86.67 | $45.59 | 21844 |
| 2026-03-16 | -88.57 | $45.57 | 37304 |
| 2026-03-13 | -100.00 | $45.45 | 34945 |
| 2026-03-12 | -98.04 | $45.50 | 17200 |
| 2026-03-11 | -91.01 | $45.69 | 52221 |
| 2026-03-10 | -78.65 | $45.80 | 190520 |
| 2026-03-09 | -76.40 | $45.82 | 27700 |
| 2026-03-06 | -93.67 | $45.76 | 32800 |
| 2026-03-05 | -87.34 | $45.81 | 86644 |
| 2026-03-04 | -76.92 | $46.00 | 30702 |
| 2026-03-03 | -80.00 | $45.98 | 45012 |
| 2026-03-02 | -66.67 | $46.10 | 50900 |
| 2026-02-27 | -5.00 | $46.47 | 60900 |
| 2026-02-26 | -5.77 | $46.39 | 23900 |
| 2026-02-25 | -9.62 | $46.37 | 15435 |
| 2026-02-24 | -13.46 | $46.35 | 14000 |
| 2026-02-23 | -6.25 | $46.35 | 34200 |
| 2026-02-20 | -6.82 | $46.31 | 45300 |
| 2026-02-19 | -10.00 | $46.26 | 50800 |
| 2026-02-18 | -2.50 | $46.29 | 22600 |
| 2026-02-17 | -17.50 | $46.23 | 53805 |
| 2026-02-13 | -11.43 | $46.21 | 19400 |
| 2026-02-12 | -35.29 | $46.12 | 46700 |
| 2026-02-11 | -38.24 | $46.11 | 53730 |
| 2026-02-10 | -38.24 | $46.11 | 136100 |
| 2026-02-09 | -38.24 | $46.11 | 76600 |
| 2026-02-06 | -55.88 | $46.05 | 39600 |
| 2026-02-05 | -65.79 | $45.99 | 57047 |
| 2026-02-04 | -76.32 | $45.95 | 40711 |
| 2026-02-03 | -73.68 | $45.96 | 44219 |
| 2026-02-02 | -75.00 | $45.94 | 33000 |
| 2026-01-30 | -18.18 | $46.16 | 245500 |
| 2026-01-29 | -22.73 | $46.14 | 267523 |
| 2026-01-28 | -11.36 | $46.19 | 125949 |
| 2026-01-27 | -13.64 | $46.18 | 48209 |
| 2026-01-26 | -7.14 | $46.19 | 75200 |
| 2026-01-23 | 0.00 | $46.15 | 30400 |
| 2026-01-22 | -5.41 | $46.08 | 20027 |
| 2026-01-21 | -10.81 | $46.06 | 25331 |
| 2026-01-20 | -48.65 | $45.92 | 34100 |
| 2026-01-16 | -18.92 | $46.03 | 37940 |
| 2026-01-15 | -16.22 | $46.04 | 266449 |
| 2026-01-14 | -3.13 | $46.04 | 37112 |
| 2026-01-13 | -46.88 | $45.90 | 71547 |
| 2026-01-12 | -12.50 | $46.01 | 73400 |
| 2026-01-09 | -21.88 | $45.98 | 45149 |
| 2026-01-08 | -40.63 | $45.92 | 38600 |
| 2026-01-07 | -37.50 | $45.93 | 108809 |
| 2026-01-06 | -34.48 | $45.92 | 31700 |
| 2026-01-05 | -20.69 | $45.96 | 56544 |
| 2026-01-02 | -65.52 | $45.83 | 100024 |
| 2025-12-31 | -51.72 | $45.87 | 13400 |
| 2025-12-30 | -34.48 | $45.92 | 26500 |
| 2025-12-29 | -58.62 | $45.85 | 38616 |
| 2025-12-26 | -67.35 | $45.89 | 39500 |
| 2025-12-24 | -63.27 | $45.91 | 55439 |
| 2025-12-23 | -97.96 | $45.74 | 59900 |
| 2025-12-22 | -91.84 | $45.77 | 23500 |
| 2025-12-19 | -95.92 | $45.75 | 28500 |
| 2025-12-18 | -50.00 | $45.98 | 20300 |
| 2025-12-17 | -75.00 | $45.86 | 146866 |
| 2025-12-16 | -45.83 | $46.00 | 35625 |
| 2025-12-15 | -52.08 | $45.97 | 36245 |
| 2025-12-12 | -66.67 | $45.90 | 62245 |
| 2025-12-11 | -62.50 | $45.92 | 36418 |
| 2025-12-10 | -50.00 | $45.98 | 42808 |
| 2025-12-09 | -81.25 | $45.83 | 18300 |
| 2025-12-08 | -70.83 | $45.88 | 40200 |
| 2025-12-05 | -75.00 | $45.86 | 38500 |
| 2025-12-04 | -70.83 | $45.88 | 21600 |
| 2025-12-03 | -62.50 | $45.92 | 31500 |
| 2025-12-02 | -79.17 | $45.84 | 46019 |
| 2025-12-01 | -97.87 | $45.76 | 125908 |
| 2025-11-28 | -24.39 | $46.12 | 43839 |
| 2025-11-26 | -10.00 | $46.17 | 51300 |
| 2025-11-25 | -27.08 | $46.16 | 48413 |
| 2025-11-24 | -49.06 | $46.08 | 27631 |
| 2025-11-21 | -64.15 | $46.00 | 145841 |
| 2025-11-20 | -67.92 | $45.98 | 35929 |
| 2025-11-19 | -75.47 | $45.94 | 38229 |
| 2025-11-18 | -77.36 | $45.93 | 31147 |
| 2025-11-17 | -75.47 | $45.94 | 27444 |
| 2025-11-14 | -73.58 | $45.95 | 74800 |
| 2025-11-13 | -69.81 | $45.97 | 21133 |
| 2025-11-12 | -45.28 | $46.10 | 59700 |
| 2025-11-11 | -47.17 | $46.09 | 16439 |
| 2025-11-10 | -59.32 | $45.99 | 33806 |
| 2025-11-07 | -62.71 | $45.97 | 31200 |
| 2025-11-06 | -55.56 | $45.99 | 39400 |
| 2025-11-05 | -84.13 | $45.81 | 30300 |
| 2025-11-04 | -61.90 | $45.95 | 150700 |
| 2025-11-03 | -66.67 | $45.92 | 13432 |
| 2025-10-31 | -26.98 | $46.17 | 21210 |
| 2025-10-30 | -34.92 | $46.12 | 22500 |
| 2025-10-29 | -30.16 | $46.15 | 44100 |
| 2025-10-28 | -6.35 | $46.30 | 46300 |
| 2025-10-27 | -3.45 | $46.27 | 33800 |
| 2025-10-24 | -17.24 | $46.19 | 26400 |
| 2025-10-23 | -39.66 | $46.06 | 39024 |
| 2025-10-22 | -36.21 | $46.08 | 30130 |
| 2025-10-21 | -32.20 | $46.11 | 219600 |
| 2025-10-20 | -30.51 | $46.12 | 74737 |
| 2025-10-17 | -50.85 | $46.00 | 11428 |
| 2025-10-16 | -40.68 | $46.06 | 25635 |
| 2025-10-15 | -57.63 | $45.96 | 47800 |
| 2025-10-14 | -69.35 | $45.90 | 234500 |
| 2025-10-13 | -54.84 | $45.99 | 22132 |
| 2025-10-10 | -88.71 | $45.78 | 46738 |
| 2025-10-09 | -95.35 | $45.92 | 46300 |
| 2025-10-08 | -73.17 | $46.03 | 17831 |
| 2025-10-07 | -75.61 | $46.02 | 24100 |
| 2025-10-06 | -82.50 | $46.00 | 40100 |
| 2025-10-03 | -62.50 | $46.08 | 52141 |
| 2025-10-02 | -65.00 | $46.07 | 20304 |
| 2025-10-01 | -49.09 | $46.06 | 38300 |
| 2025-09-30 | -16.67 | $46.22 | 25404 |
| 2025-09-29 | -16.67 | $46.21 | 222420 |
| 2025-09-26 | -27.78 | $46.13 | 29120 |
| 2025-09-25 | -23.61 | $46.16 | 18800 |
| 2025-09-24 | -16.67 | $46.21 | 24700 |
| 2025-09-23 | -9.72 | $46.26 | 19333 |
| 2025-09-22 | -13.89 | $46.23 | 14606 |
| 2025-09-19 | -12.50 | $46.24 | 13523 |
| 2025-09-18 | -12.50 | $46.24 | 53625 |
| 2025-09-17 | -15.28 | $46.22 | 197900 |
| 2025-09-16 | -8.57 | $46.25 | 33700 |
| 2025-09-15 | -4.29 | $46.28 | 29800 |
| 2025-09-12 | -11.94 | $46.20 | 20200 |
| 2025-09-11 | -8.96 | $46.22 | 20600 |
| 2025-09-10 | -8.93 | $46.12 | 21100 |
| 2025-09-09 | -11.86 | $46.04 | 36432 |
| 2025-09-08 | -8.47 | $46.06 | 29400 |
| 2025-09-05 | -15.25 | $46.02 | 36131 |
| 2025-09-04 | -21.74 | $45.88 | 23604 |
| 2025-09-03 | -44.68 | $45.77 | 66800 |
| 2025-09-02 | -61.70 | $45.69 | 51322 |
| 2025-08-29 | -4.08 | $45.96 | 27000 |
| 2025-08-28 | 0.00 | $45.98 | 30709 |
| 2025-08-27 | -19.67 | $45.85 | 31000 |
| 2025-08-26 | -14.75 | $45.88 | 50900 |
| 2025-08-25 | -16.39 | $45.87 | 18200 |
| 2025-08-22 | -9.84 | $45.91 | 11100 |
| 2025-08-21 | -23.40 | $45.72 | 16700 |
| 2025-08-20 | -16.00 | $45.75 | 14800 |
| 2025-08-19 | -10.00 | $45.78 | 10300 |
| 2025-08-18 | -8.16 | $45.78 | 18600 |
| 2025-08-15 | -12.24 | $45.76 | 19400 |
| 2025-08-14 | -7.02 | $45.78 | 19400 |
| 2025-08-13 | 0.00 | $45.82 | 26328 |
| 2025-08-12 | -3.08 | $45.70 | 57211 |
| 2025-08-11 | -18.46 | $45.60 | 31300 |
| 2025-08-08 | -8.47 | $45.61 | 25029 |
| 2025-08-07 | -5.26 | $45.60 | 24237 |
| 2025-08-06 | -7.27 | $45.57 | 16246 |
| 2025-08-05 | -9.43 | $45.54 | 27500 |
| 2025-08-04 | -9.43 | $45.54 | 15200 |
| 2025-08-01 | -28.30 | $45.44 | 58704 |
| 2025-07-31 | -18.87 | $45.49 | 46801 |
| 2025-07-30 | -12.00 | $45.50 | 17000 |
| 2025-07-29 | -4.00 | $45.54 | 15500 |
| 2025-07-28 | -9.30 | $45.45 | 34600 |
| 2025-07-25 | -4.65 | $45.47 | 14728 |
| 2025-07-24 | -13.95 | $45.43 | 139100 |
| 2025-07-23 | -12.50 | $45.41 | 74500 |
| 2025-07-22 | -7.50 | $45.43 | 23134 |
| 2025-07-21 | -17.78 | $45.37 | 16344 |
| 2025-07-18 | -32.65 | $45.29 | 30200 |
| 2025-07-17 | -39.29 | $45.23 | 17745 |
| 2025-07-16 | -47.37 | $45.18 | 58107 |
| 2025-07-15 | -60.34 | $45.10 | 16705 |
| 2025-07-14 | -46.67 | $45.17 | 25715 |
| 2025-07-11 | -48.33 | $45.16 | 19000 |
| 2025-07-10 | -36.67 | $45.23 | 26600 |
| 2025-07-09 | -26.15 | $45.28 | 20344 |
| 2025-07-08 | -50.67 | $45.07 | 22600 |
| 2025-07-07 | -35.44 | $45.17 | 34036 |
| 2025-07-03 | -24.05 | $45.26 | 46100 |
| 2025-07-02 | -25.32 | $45.25 | 27900 |
| 2025-07-01 | -32.91 | $45.19 | 43729 |
| 2025-06-30 | -1.18 | $45.44 | 44000 |
| 2025-06-27 | -7.69 | $45.32 | 15910 |
| 2025-06-26 | 0.00 | $45.35 | 16100 |
| 2025-06-25 | -5.88 | $45.24 | 36200 |
| 2025-06-24 | -8.82 | $45.22 | 118533 |
| 2025-06-23 | -10.71 | $45.10 | 30700 |
| 2025-06-20 | -13.79 | $45.01 | 33200 |
| 2025-06-18 | -21.15 | $44.91 | 22108 |
| 2025-06-17 | -23.08 | $44.90 | 24719 |
| 2025-06-16 | -26.92 | $44.88 | 16105 |
| 2025-06-13 | -28.85 | $44.87 | 23525 |
| 2025-06-12 | -1.92 | $45.01 | 13308 |
| 2025-06-11 | -2.17 | $44.95 | 13741 |
| 2025-06-10 | -28.89 | $44.82 | 20200 |
| 2025-06-09 | -42.22 | $44.76 | 15740 |
| 2025-06-06 | -57.14 | $44.67 | 16600 |
| 2025-06-05 | -34.55 | $44.76 | 27541 |
| 2025-06-04 | -23.21 | $44.82 | 21100 |
| 2025-06-03 | -39.06 | $44.70 | 24000 |
| 2025-06-02 | -51.56 | $44.62 | 79000 |
| 2025-05-30 | -3.13 | $44.93 | 14632 |
| 2025-05-29 | -3.39 | $44.88 | 22326 |
| 2025-05-28 | -23.73 | $44.76 | 13600 |
| 2025-05-27 | -11.86 | $44.83 | 22320 |
| 2025-05-23 | -32.08 | $44.67 | 22111 |
| 2025-05-22 | -35.85 | $44.65 | 95100 |
| 2025-05-21 | -54.72 | $44.55 | 127600 |
| 2025-05-20 | -38.60 | $44.62 | 253600 |
| 2025-05-19 | -20.00 | $44.70 | 23600 |
| 2025-05-16 | -15.66 | $44.71 | 8125 |
| 2025-05-15 | -15.66 | $44.71 | 16500 |
| 2025-05-14 | -33.73 | $44.56 | 19103 |
| 2025-05-13 | -27.71 | $44.61 | 14600 |
| 2025-05-12 | -29.89 | $44.58 | 49316 |
| 2025-05-09 | -19.87 | $44.53 | 25242 |
| 2025-05-08 | -23.08 | $44.48 | 20800 |
| 2025-05-07 | -14.10 | $44.62 | 22200 |
| 2025-05-06 | -24.36 | $44.46 | 56000 |
| 2025-05-05 | -23.08 | $44.48 | 108432 |
| 2025-05-02 | -22.44 | $44.49 | 28804 |
| 2025-05-01 | -27.84 | $44.55 | 16032 |
| 2025-04-30 | -17.98 | $44.74 | 58900 |
| 2025-04-29 | -15.08 | $44.80 | 84409 |
| 2025-04-28 | -21.47 | $44.78 | 69516 |
| 2025-04-25 | -24.61 | $44.72 | 32300 |
| 2025-04-24 | -30.37 | $44.61 | 20600 |
| 2025-04-23 | -45.03 | $44.33 | 16119 |
| 2025-04-22 | -50.26 | $44.25 | 191900 |
| 2025-04-21 | -58.97 | $44.08 | 31813 |
| 2025-04-17 | -47.18 | $44.31 | 119400 |
| 2025-04-16 | -50.00 | $44.26 | 221843 |
| 2025-04-15 | -58.88 | $44.09 | 48335 |
| 2025-04-14 | -57.87 | $44.11 | 31200 |
| 2025-04-11 | -72.08 | $43.83 | 132100 |
| 2025-04-10 | -86.10 | $43.64 | 210600 |
| 2025-04-09 | -51.87 | $44.28 | 50631 |
| 2025-04-08 | -94.01 | $43.68 | 47810 |
| 2025-04-07 | -100.00 | $43.65 | 140000 |
| 2025-04-04 | -98.99 | $44.27 | 194115 |
| 2025-04-03 | -100.00 | $44.90 | 28400 |
| 2025-04-02 | -77.42 | $45.01 | 14240 |
| 2025-04-01 | -77.42 | $45.01 | 150649 |
| 2025-03-31 | -23.33 | $45.18 | 63206 |
| 2025-03-28 | -41.94 | $45.13 | 53115 |
| 2025-03-27 | -70.59 | $45.10 | 15302 |
| 2025-03-26 | -70.59 | $45.10 | 27300 |
| 2025-03-25 | -50.98 | $45.20 | 61136 |
| 2025-03-24 | -58.82 | $45.16 | 9100 |
| 2025-03-21 | -50.98 | $45.20 | 30401 |
| 2025-03-20 | -62.75 | $45.14 | 16038 |
| 2025-03-19 | -46.15 | $45.22 | 48639 |
| 2025-03-18 | -61.67 | $45.09 | 131000 |
| 2025-03-17 | -68.33 | $45.05 | 28200 |
| 2025-03-14 | -76.67 | $45.00 | 79500 |
| 2025-03-13 | -65.71 | $45.00 | 113500 |
| 2025-03-12 | -51.69 | $45.00 | 137607 |
| 2025-03-11 | -52.81 | $44.99 | 136000 |
| 2025-03-10 | -41.57 | $45.09 | 24918 |
| 2025-03-07 | -41.57 | $45.09 | 13900 |
| 2025-03-06 | -44.94 | $45.06 | 19400 |
| 2025-03-05 | -35.96 | $45.14 | 29627 |
| 2025-03-04 | -31.11 | $45.18 | 46300 |
| 2025-03-03 | -25.56 | $45.23 | 17701 |
| 2025-02-28 | -3.33 | $45.43 | 41300 |
| 2025-02-27 | -11.39 | $45.26 | 24200 |
| 2025-02-26 | -1.33 | $45.30 | 23202 |
| 2025-02-25 | -5.88 | $45.20 | 12900 |
| 2025-02-24 | -16.95 | $45.05 | 23700 |
| 2025-02-21 | -20.34 | $45.03 | 17900 |
| 2025-02-20 | -6.82 | $44.97 | 11800 |
| 2025-02-19 | -13.64 | $44.94 | 17200 |
| 2025-02-18 | -20.45 | $44.91 | 63040 |
| 2025-02-14 | -14.29 | $44.92 | 25800 |
| 2025-02-13 | -8.70 | $44.87 | 17237 |
| 2025-02-12 | -47.83 | $44.69 | 19000 |
| 2025-02-11 | -22.39 | $44.76 | 11600 |
| 2025-02-10 | -23.53 | $44.75 | 33641 |
| 2025-02-07 | -25.00 | $44.74 | 76400 |
| 2025-02-06 | -8.82 | $44.85 | 38200 |
| 2025-02-05 | -11.76 | $44.83 | 16512 |
| 2025-02-04 | -33.82 | $44.68 | 69900 |
| 2025-02-03 | -41.18 | $44.63 | 14123 |
| 2025-01-31 | -16.18 | $44.80 | 16800 |
| 2025-01-30 | -7.69 | $44.83 | 23528 |
| 2025-01-29 | -13.11 | $44.76 | 9742 |
| 2025-01-28 | 0.00 | $44.81 | 8300 |
| 2025-01-27 | 0.00 | $44.81 | 38734 |
| 2025-01-24 | -10.20 | $44.67 | 75015 |
| 2025-01-23 | -14.29 | $44.65 | 73137 |
| 2025-01-22 | -20.41 | $44.62 | 112500 |
| 2025-01-21 | -4.17 | $44.69 | 101300 |
| 2025-01-17 | -26.00 | $44.60 | 23501 |
| 2025-01-16 | -59.21 | $44.54 | 38932 |
| 2025-01-15 | -61.54 | $44.53 | 85438 |
| 2025-01-14 | -91.14 | $44.30 | 51024 |
| 2025-01-13 | -92.05 | $44.30 | 31600 |
| 2025-01-10 | -97.89 | $44.28 | 70900 |
| 2025-01-08 | -78.95 | $44.46 | 61000 |
| 2025-01-07 | -90.53 | $44.35 | 63030 |
| 2025-01-06 | -79.38 | $44.46 | 45000 |
| 2025-01-03 | -79.38 | $44.46 | 12300 |
| 2025-01-02 | -83.51 | $44.42 | 46600 |
| 2024-12-31 | -87.63 | $44.38 | 31500 |
| 2024-12-30 | -82.83 | $44.43 | 35000 |
| 2024-12-27 | -89.42 | $44.37 | 34117 |
| 2024-12-26 | -81.73 | $44.45 | 18700 |
| 2024-12-24 | -75.96 | $44.51 | 21233 |
| 2024-12-23 | -90.29 | $44.37 | 44500 |
| 2024-12-20 | -84.16 | $44.45 | 26500 |
| 2024-12-19 | -100.00 | $44.29 | 35216 |
| 2024-12-18 | -100.00 | $44.31 | 73700 |
| 2024-12-17 | -82.98 | $44.91 | 29400 |
| 2024-12-16 | -80.85 | $44.92 | 15816 |
| 2024-12-13 | -73.58 | $44.91 | 67736 |
| 2024-12-12 | -58.49 | $44.99 | 52700 |
| 2024-12-11 | -37.74 | $45.10 | 23525 |
| 2024-12-10 | -26.42 | $45.16 | 93000 |
| 2024-12-09 | -30.19 | $45.14 | 47600 |
| 2024-12-06 | -20.75 | $45.19 | 21800 |
| 2024-12-05 | -37.74 | $45.10 | 79200 |
| 2024-12-04 | -21.62 | $45.14 | 108900 |
| 2024-12-03 | -37.84 | $45.02 | 20600 |
| 2024-12-02 | -35.14 | $45.04 | 178040 |
| 2024-11-29 | -4.05 | $45.27 | 33100 |
| 2024-11-27 | -13.64 | $45.13 | 23900 |
| 2024-11-26 | -36.25 | $45.07 | 70646 |
| 2024-11-25 | -36.25 | $45.07 | 34400 |
| 2024-11-22 | -51.25 | $44.95 | 225531 |
| 2024-11-21 | -56.25 | $44.91 | 20525 |
| 2024-11-20 | -53.75 | $44.93 | 35448 |
| 2024-11-19 | -48.75 | $44.97 | 7019 |
| 2024-11-18 | -57.50 | $44.90 | 93500 |
| 2024-11-15 | -66.67 | $44.86 | 20100 |
| 2024-11-14 | -67.65 | $44.89 | 69342 |
| 2024-11-13 | -65.69 | $44.91 | 22514 |
| 2024-11-12 | -66.98 | $44.91 | 104418 |
| 2024-11-11 | -51.89 | $45.07 | 99800 |
| 2024-11-08 | -48.11 | $45.11 | 142343 |
| 2024-11-07 | -50.94 | $45.08 | 53534 |
| 2024-11-06 | -74.53 | $44.83 | 189926 |
| 2024-11-05 | -67.09 | $45.09 | 49304 |
| 2024-11-04 | -81.01 | $44.98 | 22200 |
| 2024-11-01 | -96.20 | $44.86 | 170437 |
| 2024-10-31 | -81.69 | $45.13 | 101600 |
| 2024-10-30 | -85.48 | $45.22 | 43930 |
| 2024-10-29 | -77.27 | $45.28 | 10900 |
| 2024-10-28 | -84.93 | $45.24 | 27432 |
| 2024-10-25 | -85.06 | $45.26 | 25600 |
| 2024-10-24 | -89.22 | $45.24 | 24809 |
| 2024-10-23 | -91.18 | $45.22 | 31135 |
| 2024-10-22 | -96.59 | $45.30 | 24208 |
| 2024-10-21 | -97.53 | $45.36 | 14800 |
| 2024-10-18 | -72.50 | $45.57 | 34315 |
| 2024-10-17 | -75.00 | $45.55 | 25200 |
| 2024-10-16 | -66.25 | $45.62 | 16000 |
| 2024-10-15 | -76.25 | $45.54 | 159600 |
| 2024-10-14 | -81.25 | $45.50 | 15100 |
| 2024-10-11 | -88.75 | $45.44 | 14000 |
| 2024-10-10 | -88.75 | $45.44 | 63932 |
| 2024-10-09 | -92.11 | $45.45 | 49600 |
| 2024-10-08 | -89.04 | $45.50 | 35210 |
| 2024-10-07 | -95.89 | $45.45 | 40521 |
| 2024-10-04 | -77.63 | $45.56 | 144012 |
| 2024-10-03 | -56.63 | $45.68 | 30723 |
| 2024-10-02 | -45.78 | $45.77 | 18300 |
| 2024-10-01 | -35.16 | $45.83 | 88700 |
| 2024-09-30 | -16.30 | $46.00 | 44815 |
| 2024-09-27 | -14.13 | $46.02 | 204700 |
| 2024-09-26 | -14.86 | $45.86 | 79200 |
| 2024-09-25 | -27.03 | $45.77 | 195000 |
| 2024-09-24 | -9.46 | $45.90 | 98734 |
| 2024-09-23 | -13.24 | $45.82 | 126307 |
| 2024-09-20 | -8.82 | $45.85 | 24100 |
| 2024-09-19 | -14.71 | $45.81 | 53700 |
| 2024-09-18 | -26.47 | $45.73 | 46200 |
| 2024-09-17 | -9.23 | $45.82 | 40400 |
| 2024-09-16 | 0.00 | $45.88 | 39600 |
| 2024-09-13 | -1.61 | $45.72 | 88744 |
| 2024-09-12 | -1.64 | $45.60 | 138643 |
| 2024-09-11 | -5.36 | $45.53 | 18900 |
| 2024-09-10 | -7.14 | $45.52 | 28903 |
| 2024-09-09 | -9.86 | $45.49 | 38049 |
| 2024-09-06 | -25.00 | $45.38 | 36331 |
| 2024-09-05 | -19.51 | $45.40 | 18400 |
| 2024-09-04 | -22.33 | $45.33 | 17400 |
| 2024-09-03 | -23.30 | $45.32 | 379700 |
| 2024-08-30 | -3.88 | $45.52 | 26200 |
| 2024-08-29 | -4.85 | $45.51 | 55300 |
| 2024-08-28 | -4.85 | $45.51 | 49100 |
| 2024-08-27 | 0.00 | $45.56 | 85309 |
| 2024-08-26 | 0.00 | $45.56 | 67400 |
| 2024-08-23 | -5.15 | $45.45 | 58808 |
| 2024-08-22 | -10.99 | $45.34 | 26700 |
| 2024-08-21 | 0.00 | $45.44 | 75134 |
| 2024-08-20 | -5.81 | $45.33 | 67813 |
| 2024-08-19 | 0.00 | $45.37 | 11605 |
| 2024-08-16 | 0.00 | $45.37 | 23617 |
| 2024-08-15 | -3.08 | $45.15 | 35003 |
| 2024-08-14 | -1.54 | $45.16 | 25415 |
| 2024-08-13 | -3.51 | $45.07 | 25300 |
| 2024-08-12 | -21.15 | $44.93 | 10731 |
| 2024-08-09 | -32.69 | $44.87 | 33200 |
| 2024-08-08 | -42.31 | $44.82 | 88112 |
| 2024-08-07 | -98.08 | $44.53 | 73600 |
| 2024-08-06 | -56.72 | $44.66 | 57914 |
| 2024-08-05 | -38.03 | $44.77 | 26515 |
| 2024-08-02 | -1.41 | $45.03 | 54200 |
| 2024-08-01 | -21.67 | $44.80 | 30441 |
| 2024-07-31 | 0.00 | $44.93 | 59100 |
| 2024-07-30 | 0.00 | $44.79 | 68214 |
| 2024-07-29 | -4.94 | $44.73 | 19710 |
| 2024-07-26 | -8.64 | $44.70 | 17711 |
| 2024-07-25 | -27.16 | $44.55 | 28400 |
| 2024-07-24 | -30.86 | $44.52 | 21000 |
| 2024-07-23 | -30.86 | $44.52 | 69347 |
| 2024-07-22 | -18.52 | $44.62 | 139024 |
| 2024-07-19 | -19.75 | $44.61 | 28812 |
| 2024-07-18 | -8.64 | $44.70 | 33700 |
| 2024-07-17 | -2.47 | $44.75 | 75114 |
| 2024-07-16 | -1.25 | $44.75 | 12500 |
| 2024-07-15 | -10.53 | $44.64 | 54400 |
| 2024-07-12 | -1.32 | $44.71 | 32617 |
| 2024-07-11 | -5.80 | $44.61 | 65104 |
| 2024-07-10 | -10.34 | $44.48 | 176400 |
| 2024-07-09 | -24.14 | $44.40 | 100100 |
| 2024-07-08 | -12.07 | $44.47 | 55300 |
| 2024-07-05 | -15.52 | $44.45 | 45925 |
| 2024-07-03 | -41.38 | $44.30 | 8725 |
| 2024-07-02 | -67.24 | $44.15 | 18541 |
| 2024-07-01 | -96.55 | $43.98 | 105300 |
| 2024-06-28 | -63.16 | $44.30 | 37141 |
| 2024-06-27 | -20.83 | $44.44 | 74814 |
| 2024-06-26 | -28.07 | $44.38 | 16200 |
| 2024-06-25 | -1.75 | $44.53 | 47134 |
| 2024-06-24 | -21.05 | $44.42 | 58600 |
| 2024-06-21 | -17.54 | $44.44 | 13208 |
| 2024-06-20 | -15.79 | $44.45 | 41200 |
| 2024-06-18 | -5.26 | $44.51 | 94000 |
| 2024-06-17 | -28.07 | $44.38 | 9247 |
| 2024-06-14 | -17.54 | $44.44 | 24000 |
| 2024-06-13 | -21.05 | $44.42 | 39000 |
| 2024-06-12 | -33.33 | $44.35 | 34900 |
| 2024-06-11 | -23.26 | $44.30 | 25005 |
| 2024-06-10 | -39.53 | $44.23 | 27105 |
| 2024-06-07 | -43.48 | $44.20 | 22335 |
| 2024-06-06 | -4.35 | $44.38 | 33216 |
| 2024-06-05 | -1.96 | $44.39 | 23111 |
| 2024-06-04 | -2.17 | $44.34 | 19208 |
| 2024-06-03 | -26.67 | $44.22 | 43100 |
| 2024-05-31 | 0.00 | $44.34 | 183717 |
| 2024-05-30 | -30.00 | $44.10 | 14138 |
| 2024-05-29 | -37.04 | $44.01 | 18401 |
| 2024-05-28 | -28.40 | $44.08 | 47446 |
| 2024-05-24 | -11.11 | $44.22 | 32526 |
| 2024-05-23 | -23.46 | $44.12 | 17420 |
| 2024-05-22 | -11.11 | $44.22 | 16700 |
| 2024-05-21 | -7.41 | $44.25 | 18700 |
| 2024-05-20 | -12.35 | $44.21 | 109300 |
| 2024-05-17 | -16.05 | $44.18 | 31500 |
| 2024-05-16 | -9.88 | $44.23 | 50607 |
| 2024-05-15 | 0.00 | $44.31 | 10735 |
| 2024-05-14 | 0.00 | $44.12 | 36300 |
| 2024-05-13 | -15.79 | $43.98 | 11100 |
| 2024-05-10 | -19.30 | $43.96 | 15001 |
| 2024-05-09 | -5.26 | $44.04 | 19700 |
| 2024-05-08 | -19.30 | $43.96 | 73133 |
| 2024-05-07 | -12.28 | $44.00 | 24900 |
| 2024-05-06 | -39.74 | $43.97 | 11241 |
| 2024-05-03 | -52.56 | $43.87 | 63500 |
| 2024-05-02 | -69.23 | $43.74 | 25600 |
| 2024-05-01 | -92.50 | $43.56 | 14300 |
| 2024-04-30 | -86.84 | $43.64 | 13400 |
| 2024-04-29 | -65.79 | $43.80 | 22647 |
| 2024-04-26 | -75.00 | $43.73 | 18800 |
| 2024-04-25 | -90.20 | $43.64 | 45212 |
| 2024-04-24 | -90.72 | $43.68 | 46808 |
| 2024-04-23 | -75.26 | $43.83 | 10800 |
| 2024-04-22 | -83.51 | $43.75 | 21000 |
| 2024-04-19 | -92.78 | $43.66 | 26328 |
| 2024-04-18 | -90.72 | $43.68 | 12100 |
| 2024-04-17 | -84.54 | $43.74 | 30226 |
| 2024-04-16 | -93.81 | $43.65 | 41700 |
| 2024-04-15 | -96.77 | $43.66 | 113300 |
| 2024-04-12 | -95.71 | $43.89 | 12600 |
| 2024-04-11 | -95.71 | $43.89 | 24424 |
| 2024-04-10 | -98.53 | $43.89 | 55200 |
| 2024-04-09 | -56.00 | $44.28 | 107500 |
| 2024-04-08 | -84.00 | $44.14 | 64615 |
| 2024-04-05 | -82.00 | $44.15 | 44323 |
| 2024-04-04 | -70.00 | $44.21 | 43000 |
| 2024-04-03 | -76.00 | $44.18 | 82900 |
| 2024-04-02 | -80.00 | $44.16 | 36032 |
| 2024-04-01 | -75.00 | $44.20 | 47238 |
| 2024-03-28 | -16.67 | $44.48 | 30407 |
| 2024-03-27 | -2.08 | $44.55 | 35112 |
| 2024-03-26 | -25.00 | $44.44 | 32700 |
| 2024-03-25 | -18.75 | $44.47 | 63100 |
| 2024-03-22 | -25.00 | $44.44 | 47500 |
| 2024-03-21 | -17.95 | $44.40 | 52800 |
| 2024-03-20 | -29.27 | $44.35 | 42500 |
| 2024-03-19 | -56.10 | $44.24 | 224313 |
| 2024-03-18 | -65.85 | $44.20 | 35600 |
| 2024-03-15 | -56.25 | $44.20 | 21949 |
| 2024-03-14 | -54.17 | $44.21 | 55800 |
| 2024-03-13 | -31.67 | $44.28 | 36800 |
| 2024-03-12 | -24.64 | $44.30 | 372029 |
| 2024-03-11 | -15.94 | $44.36 | 48600 |
| 2024-03-08 | -12.70 | $44.33 | 184700 |
| 2024-03-07 | 0.00 | $44.35 | 41200 |
| 2024-03-06 | -14.81 | $44.24 | 54811 |
| 2024-03-05 | -16.00 | $44.20 | 16500 |
| 2024-03-04 | -31.37 | $44.12 | 20100 |
| 2024-03-01 | -11.76 | $44.22 | 16600 |
| 2024-02-29 | -18.18 | $44.22 | 16600 |
| 2024-02-28 | -29.09 | $44.16 | 23200 |
| 2024-02-27 | -38.18 | $44.11 | 87700 |
| 2024-02-26 | -23.64 | $44.19 | 25400 |
| 2024-02-23 | -7.23 | $44.26 | 38746 |
| 2024-02-22 | -19.28 | $44.16 | 27100 |
| 2024-02-21 | -30.12 | $44.07 | 17300 |
| 2024-02-20 | -25.30 | $44.11 | 33540 |
| 2024-02-16 | -33.73 | $44.04 | 60618 |
| 2024-02-15 | -19.28 | $44.16 | 19625 |
| 2024-02-14 | -40.96 | $43.98 | 20500 |
| 2024-02-13 | -65.06 | $43.78 | 132611 |
| 2024-02-12 | -25.30 | $44.11 | 8617 |
| 2024-02-09 | -25.30 | $44.11 | 19200 |
| 2024-02-08 | -25.30 | $44.11 | 59900 |
| 2024-02-07 | -26.51 | $44.10 | 83100 |
| 2024-02-06 | -28.92 | $44.08 | 38538 |
| 2024-02-05 | -54.22 | $43.87 | 23420 |
| 2024-02-02 | -39.76 | $43.99 | 13347 |
| 2024-02-01 | -8.43 | $44.25 | 80307 |
| 2024-01-31 | -17.95 | $44.13 | 49947 |
| 2024-01-30 | -16.00 | $44.12 | 58500 |
| 2024-01-29 | -20.00 | $44.09 | 22404 |
| 2024-01-26 | -29.33 | $44.02 | 191000 |
| 2024-01-25 | -30.00 | $44.10 | 13441 |
| 2024-01-24 | -70.00 | $43.90 | 30204 |
| 2024-01-23 | -66.00 | $43.92 | 21900 |
| 2024-01-22 | -48.00 | $44.01 | 30400 |
| 2024-01-19 | -74.00 | $43.88 | 64413 |
| 2024-01-18 | -54.29 | $43.87 | 48700 |
| 2024-01-17 | -50.00 | $43.90 | 10812 |
| 2024-01-16 | -48.57 | $43.91 | 79448 |
| 2024-01-12 | -17.14 | $44.13 | 24046 |
| 2024-01-11 | -13.68 | $44.12 | 27712 |
| 2024-01-10 | -27.43 | $43.94 | 6505 |
| 2024-01-09 | -36.84 | $43.83 | 11605 |
| 2024-01-08 | -29.06 | $43.91 | 7000 |
| 2024-01-05 | -41.88 | $43.76 | 12339 |
| 2024-01-04 | -28.21 | $43.92 | 30126 |
| 2024-01-03 | -19.70 | $43.99 | 26100 |
| 2024-01-02 | -19.40 | $43.99 | 64718 |
| 2023-12-29 | -8.28 | $44.13 | 18300 |
| 2023-12-28 | -6.21 | $44.16 | 64900 |
| 2023-12-27 | 0.00 | $44.25 | 10700 |
| 2023-12-26 | 0.00 | $44.07 | 29700 |
| 2023-12-22 | -3.68 | $43.98 | 43700 |
| 2023-12-21 | -0.74 | $43.95 | 17447 |
| 2023-12-20 | -4.35 | $43.88 | 48300 |
| 2023-12-19 | -6.29 | $43.85 | 51709 |
| 2023-12-18 | -9.93 | $43.72 | 43234 |
| 2023-12-15 | -9.22 | $43.73 | 41500 |
| 2023-12-14 | -8.55 | $43.73 | 18923 |
| 2023-12-13 | -3.38 | $43.66 | 20300 |
| 2023-12-12 | -7.21 | $43.24 | 28642 |
| 2023-12-11 | -8.78 | $43.19 | 14300 |
| 2023-12-08 | -8.78 | $43.19 | 16830 |
| 2023-12-07 | -4.73 | $43.25 | 26711 |
| 2023-12-06 | -1.41 | $43.24 | 10800 |
| 2023-12-05 | -12.06 | $43.08 | 39800 |
| 2023-12-04 | -21.28 | $42.95 | 55127 |
| 2023-12-01 | -3.55 | $43.20 | 61500 |
| 2023-11-30 | -16.20 | $42.97 | 49000 |
| 2023-11-29 | -2.14 | $43.16 | 56100 |
| 2023-11-28 | -1.16 | $43.03 | 33100 |
| 2023-11-27 | -4.49 | $42.82 | 25600 |
| 2023-11-24 | -8.72 | $42.69 | 17200 |
| 2023-11-22 | -3.55 | $42.69 | 42108 |
| 2023-11-21 | -5.19 | $42.61 | 28747 |
| 2023-11-20 | -3.91 | $42.56 | 50100 |
| 2023-11-17 | -4.20 | $42.47 | 58934 |
| 2023-11-16 | -4.27 | $42.45 | 60500 |
| 2023-11-15 | -5.77 | $42.31 | 27200 |
| 2023-11-14 | -6.73 | $42.30 | 81100 |
| 2023-11-13 | -25.88 | $41.96 | 9700 |
| 2023-11-10 | -23.53 | $41.98 | 24700 |
| 2023-11-09 | -31.76 | $41.91 | 45000 |
| 2023-11-08 | -16.47 | $42.04 | 301900 |
| 2023-11-07 | -20.00 | $42.01 | 19400 |
| 2023-11-06 | -36.47 | $41.87 | 39100 |
| 2023-11-03 | -24.71 | $41.97 | 62039 |
| 2023-11-02 | -32.39 | $41.81 | 21400 |
| 2023-11-01 | -54.93 | $41.65 | 58800 |
| 2023-10-31 | -77.46 | $41.49 | 11323 |
| 2023-10-30 | -69.01 | $41.55 | 27322 |
| 2023-10-27 | -63.64 | $41.61 | 22900 |
| 2023-10-26 | -79.09 | $41.56 | 10900 |
| 2023-10-25 | -77.27 | $41.58 | 31042 |
| 2023-10-24 | -75.97 | $41.64 | 373300 |
| 2023-10-23 | -85.27 | $41.52 | 5608 |
| 2023-10-20 | -91.47 | $41.44 | 9300 |
| 2023-10-19 | -99.22 | $41.34 | 12200 |
| 2023-10-18 | -91.47 | $41.44 | 27824 |
| 2023-10-17 | -92.62 | $41.60 | 17400 |
| 2023-10-16 | -77.05 | $41.79 | 9105 |
| 2023-10-13 | -75.41 | $41.81 | 34500 |
| 2023-10-12 | -81.34 | $41.76 | 13500 |
| 2023-10-11 | -65.67 | $41.97 | 36022 |
| 2023-10-10 | -65.67 | $41.97 | 18400 |
| 2023-10-09 | -74.63 | $41.85 | 20141 |
| 2023-10-06 | -85.82 | $41.70 | 81010 |
| 2023-10-05 | -80.92 | $41.79 | 11903 |
| 2023-10-04 | -83.21 | $41.76 | 16200 |
| 2023-10-03 | -86.26 | $41.72 | 20000 |
| 2023-10-02 | -81.74 | $41.91 | 19400 |
| 2023-09-29 | -77.78 | $42.29 | 17645 |
| 2023-09-28 | -82.76 | $42.28 | 23300 |
| 2023-09-27 | -96.05 | $42.27 | 24229 |
| 2023-09-26 | -98.65 | $42.27 | 19800 |
| 2023-09-25 | -89.86 | $42.38 | 9800 |
| 2023-09-22 | -74.60 | $42.53 | 22430 |
| 2023-09-21 | -100.00 | $42.37 | 7642 |
| 2023-09-20 | -73.21 | $42.59 | 55400 |
| 2023-09-19 | -58.62 | $42.66 | 8900 |
| 2023-09-18 | -55.93 | $42.67 | 18207 |
| 2023-09-15 | -52.54 | $42.69 | 39201 |
| 2023-09-14 | -50.85 | $42.70 | 13700 |
| 2023-09-13 | -42.37 | $42.75 | 27843 |
| 2023-09-12 | -61.02 | $42.64 | 9200 |
| 2023-09-11 | -59.32 | $42.65 | 15216 |
| 2023-09-08 | -61.11 | $42.69 | 12144 |
| 2023-09-07 | -65.22 | $42.73 | 11837 |
| 2023-09-06 | -82.61 | $42.57 | 77800 |
| 2023-09-05 | -81.52 | $42.58 | 26400 |
| 2023-09-01 | -64.13 | $42.74 | 17900 |
| 2023-08-31 | -43.48 | $42.93 | 30000 |
| 2023-08-30 | -53.26 | $42.84 | 50636 |
| 2023-08-29 | -38.04 | $42.98 | 18923 |
| 2023-08-28 | -64.13 | $42.74 | 53600 |
| 2023-08-25 | -83.62 | $42.60 | 112839 |
| 2023-08-24 | -81.90 | $42.62 | 16100 |
| 2023-08-23 | -70.69 | $42.75 | 139500 |
| 2023-08-22 | -94.83 | $42.47 | 40819 |
| 2023-08-21 | -98.28 | $42.43 | 47000 |
| 2023-08-18 | -91.84 | $42.67 | 56022 |
| 2023-08-17 | -97.96 | $42.61 | 58438 |
| 2023-08-16 | -96.55 | $42.73 | 14325 |
| 2023-08-15 | -94.87 | $42.83 | 8501 |
| 2023-08-14 | -91.55 | $42.92 | 22400 |
| 2023-08-11 | -80.28 | $43.00 | 22200 |
| 2023-08-10 | -67.61 | $43.09 | 99000 |
| 2023-08-09 | -49.30 | $43.22 | 16317 |
| 2023-08-08 | -50.70 | $43.21 | 68600 |
| 2023-08-07 | -59.15 | $43.15 | 16607 |
| 2023-08-04 | -56.76 | $43.15 | 139810 |
| 2023-08-03 | -89.87 | $42.86 | 62400 |
| 2023-08-02 | -54.55 | $43.09 | 41308 |
| 2023-08-01 | -45.45 | $43.17 | 73747 |
| 2023-07-31 | -2.27 | $43.55 | 53000 |
| 2023-07-28 | -9.30 | $43.47 | 21714 |
| 2023-07-27 | -29.07 | $43.30 | 43103 |
| 2023-07-26 | -5.81 | $43.50 | 70034 |
| 2023-07-25 | -29.07 | $43.30 | 413400 |
| 2023-07-24 | -17.24 | $43.41 | 14649 |
| 2023-07-21 | -14.94 | $43.43 | 9026 |
| 2023-07-20 | -25.29 | $43.34 | 8800 |
| 2023-07-19 | -13.79 | $43.44 | 38245 |
| 2023-07-18 | -20.20 | $43.48 | 22440 |
| 2023-07-17 | -33.33 | $43.35 | 78231 |
| 2023-07-14 | -39.39 | $43.29 | 14200 |
| 2023-07-13 | -17.17 | $43.51 | 34202 |
| 2023-07-12 | -43.43 | $43.25 | 33300 |
| 2023-07-11 | -66.67 | $43.02 | 16616 |
| 2023-07-10 | -65.66 | $43.03 | 154725 |
| 2023-07-07 | -84.85 | $42.84 | 8345 |
| 2023-07-06 | -88.89 | $42.80 | 22200 |
| 2023-07-05 | -82.19 | $43.08 | 126800 |
| 2023-07-03 | -60.27 | $43.24 | 15609 |
| 2023-06-30 | -42.47 | $43.37 | 15400 |
| 2023-06-29 | -58.90 | $43.25 | 115224 |
| 2023-06-28 | -30.14 | $43.46 | 25400 |
| 2023-06-27 | -32.91 | $43.42 | 257300 |
| 2023-06-26 | -8.97 | $43.54 | 111200 |
| 2023-06-23 | -22.44 | $43.33 | 50000 |
| 2023-06-22 | -16.03 | $43.43 | 23608 |
| 2023-06-21 | -14.10 | $43.46 | 31141 |
| 2023-06-20 | -8.97 | $43.54 | 56500 |
| 2023-06-16 | -15.38 | $43.44 | 147031 |
| 2023-06-15 | -8.33 | $43.55 | 37700 |
| 2023-06-14 | -21.15 | $43.35 | 17713 |
| 2023-06-13 | -26.28 | $43.27 | 21914 |
| 2023-06-12 | -23.08 | $43.32 | 20249 |
| 2023-06-09 | -37.82 | $43.09 | 32221 |
| 2023-06-08 | -28.21 | $43.24 | 104200 |
| 2023-06-07 | -40.38 | $43.05 | 15836 |
| 2023-06-06 | -29.49 | $43.22 | 58918 |
| 2023-06-05 | -35.26 | $43.13 | 39318 |
| 2023-06-02 | -39.74 | $43.06 | 25521 |
| 2023-06-01 | -32.05 | $43.18 | 21233 |
| 2023-05-31 | -33.97 | $43.15 | 32015 |
| 2023-05-30 | -33.33 | $43.16 | 53631 |
| 2023-05-26 | -49.36 | $42.91 | 22046 |
| 2023-05-25 | -100.00 | $42.76 | 11002 |
| 2023-05-24 | -85.88 | $43.04 | 172000 |
| 2023-05-23 | -80.72 | $43.10 | 539400 |
| 2023-05-22 | -84.34 | $43.07 | 126923 |
| 2023-05-19 | -80.72 | $43.10 | 299725 |
| 2023-05-18 | -83.13 | $43.08 | 102502 |
| 2023-05-17 | -79.10 | $43.24 | 120738 |
| 2023-05-16 | -80.60 | $43.23 | 42845 |
| 2023-05-15 | -59.70 | $43.37 | 28000 |
| 2023-05-12 | -74.63 | $43.27 | 16900 |
| 2023-05-11 | -31.34 | $43.56 | 13339 |
| 2023-05-10 | -32.43 | $43.60 | 97100 |
| 2023-05-09 | -64.86 | $43.36 | 37600 |
| 2023-05-08 | -60.81 | $43.39 | 33400 |
| 2023-05-05 | -48.65 | $43.48 | 100845 |
| 2023-05-04 | -51.35 | $43.46 | 32616 |
| 2023-05-03 | -28.38 | $43.63 | 66313 |
| 2023-05-02 | -55.41 | $43.43 | 27902 |
| 2023-05-01 | -86.49 | $43.20 | 176421 |
| 2023-04-28 | -12.73 | $43.77 | 14500 |
| 2023-04-27 | -62.12 | $43.43 | 38500 |
| 2023-04-26 | -36.14 | $43.54 | 12000 |
| 2023-04-25 | -31.33 | $43.58 | 13400 |
| 2023-04-24 | -38.10 | $43.52 | 11800 |
| 2023-04-21 | -48.81 | $43.43 | 98700 |
| 2023-04-20 | -25.00 | $43.63 | 99448 |
| 2023-04-19 | -31.82 | $43.56 | 217000 |
| 2023-04-18 | -24.74 | $43.60 | 21800 |
| 2023-04-17 | -27.18 | $43.56 | 22812 |
| 2023-04-14 | -10.68 | $43.73 | 52019 |
| 2023-04-13 | -2.91 | $43.81 | 35749 |
| 2023-04-12 | -14.00 | $43.67 | 8215 |
| 2023-04-11 | -16.13 | $43.59 | 24100 |
| 2023-04-10 | -27.96 | $43.48 | 10100 |
| 2023-04-06 | -7.53 | $43.67 | 25107 |
| 2023-04-05 | -4.60 | $43.64 | 31600 |
| 2023-04-04 | -7.06 | $43.60 | 36300 |
| 2023-04-03 | -16.47 | $43.52 | 35200 |
| 2023-03-31 | -11.76 | $43.56 | 23402 |
| 2023-03-30 | -32.94 | $43.38 | 42400 |
| 2023-03-29 | -58.51 | $43.11 | 193102 |
| 2023-03-28 | -59.57 | $43.10 | 171006 |
| 2023-03-27 | -57.45 | $43.12 | 14900 |
| 2023-03-24 | -19.44 | $43.30 | 8600 |
| 2023-03-23 | -4.17 | $43.41 | 55200 |
| 2023-03-22 | -15.28 | $43.33 | 57313 |
| 2023-03-21 | -51.52 | $43.04 | 51400 |
| 2023-03-20 | -86.96 | $42.81 | 49115 |
| 2023-03-17 | -61.33 | $43.01 | 17425 |
| 2023-03-16 | -51.16 | $43.14 | 30432 |
| 2023-03-15 | -50.55 | $43.17 | 78100 |
| 2023-03-14 | -57.28 | $43.16 | 20700 |
| 2023-03-13 | -55.77 | $43.18 | 35400 |
| 2023-03-10 | -49.56 | $43.29 | 22900 |
| 2023-03-09 | -78.42 | $43.02 | 19743 |
| 2023-03-08 | -77.70 | $43.03 | 39646 |
| 2023-03-07 | -66.23 | $43.23 | 512800 |
| 2023-03-06 | -74.17 | $43.11 | 16800 |
| 2023-03-03 | -72.47 | $43.21 | 298100 |
| 2023-03-02 | -92.63 | $42.86 | 10311 |
| 2023-03-01 | -98.88 | $42.86 | 50133 |
| 2023-02-28 | -83.33 | $43.17 | 78800 |
| 2023-02-27 | -75.86 | $43.30 | 57732 |
| 2023-02-24 | -83.91 | $43.16 | 36624 |
| 2023-02-23 | -74.71 | $43.32 | 85100 |
| 2023-02-22 | -92.53 | $43.01 | 43700 |
| 2023-02-21 | -93.98 | $43.06 | 61617 |
| 2023-02-17 | -87.88 | $43.46 | 14141 |
| 2023-02-16 | -91.87 | $43.49 | 130419 |
| 2023-02-15 | -100.00 | $43.51 | 36700 |
| 2023-02-14 | -85.05 | $43.71 | 32510 |
| 2023-02-13 | -89.00 | $43.73 | 24924 |
| 2023-02-10 | -96.00 | $43.66 | 58905 |
| 2023-02-09 | -71.72 | $43.91 | 67900 |
| 2023-02-08 | -65.66 | $43.97 | 40616 |
| 2023-02-07 | -56.10 | $43.93 | 66236 |
| 2023-02-06 | -53.17 | $43.95 | 22804 |
| 2023-02-03 | -16.55 | $44.38 | 227200 |
| 2023-02-02 | -3.78 | $44.55 | 62800 |
| 2023-02-01 | -0.56 | $44.55 | 82639 |
| 2023-01-31 | -8.98 | $44.29 | 57834 |
| 2023-01-30 | -18.78 | $44.10 | 61338 |
| 2023-01-27 | -8.29 | $44.29 | 30828 |
| 2023-01-26 | -4.44 | $44.25 | 18028 |
| 2023-01-25 | -1.67 | $44.30 | 63500 |
| 2023-01-24 | -2.82 | $44.25 | 18800 |
| 2023-01-23 | -14.12 | $44.05 | 16721 |
| 2023-01-20 | -12.43 | $44.08 | 49600 |
| 2023-01-19 | -10.17 | $44.12 | 49900 |
| 2023-01-18 | -14.69 | $44.04 | 246300 |
| 2023-01-17 | -1.84 | $44.13 | 80100 |
| 2023-01-13 | -5.96 | $43.95 | 31917 |
| 2023-01-12 | -6.76 | $43.91 | 21218 |
| 2023-01-11 | -2.33 | $43.79 | 12800 |
| 2023-01-10 | -6.72 | $43.64 | 238249 |
| 2023-01-09 | -5.04 | $43.66 | 147602 |
| 2023-01-06 | -14.29 | $43.55 | 30818 |
| 2023-01-05 | -61.34 | $42.99 | 99139 |
| 2023-01-04 | -39.50 | $43.25 | 47200 |
| 2023-01-03 | -77.31 | $42.80 | 14100 |
| 2022-12-30 | -80.67 | $42.76 | 10115 |
| 2022-12-29 | -70.59 | $42.88 | 24249 |
| 2022-12-28 | -94.44 | $42.53 | 28110 |
| 2022-12-27 | -75.59 | $42.76 | 19400 |
| 2022-12-23 | -60.42 | $42.85 | 24400 |
| 2022-12-22 | -55.63 | $42.83 | 21500 |
| 2022-12-21 | -38.42 | $43.04 | 29500 |
| 2022-12-20 | -34.82 | $42.86 | 54528 |
| 2022-12-19 | -34.01 | $42.88 | 42326 |
| 2022-12-16 | -30.77 | $42.96 | 31000 |
| 2022-12-15 | -28.34 | $43.02 | 12027 |
| 2022-12-14 | -11.34 | $43.44 | 31530 |
| 2022-12-13 | -12.15 | $43.42 | 32300 |
| 2022-12-12 | -6.53 | $43.11 | 25400 |
| 2022-12-09 | -15.35 | $42.93 | 214513 |
| 2022-12-08 | -5.44 | $43.11 | 22237 |
| 2022-12-07 | -1.54 | $43.19 | 49727 |
| 2022-12-06 | -10.49 | $42.90 | 120100 |
| 2022-12-05 | -10.49 | $42.90 | 35500 |
| 2022-12-02 | -1.85 | $43.18 | 14744 |
| 2022-12-01 | 0.00 | $43.24 | 35300 |
| 2022-11-30 | -2.66 | $42.85 | 34234 |
| 2022-11-29 | -0.73 | $42.65 | 114834 |
| 2022-11-28 | -3.92 | $42.37 | 146500 |
| 2022-11-25 | -2.95 | $42.22 | 36100 |
| 2022-11-23 | -2.65 | $42.12 | 32400 |
| 2022-11-22 | -1.96 | $41.92 | 97724 |
| 2022-11-21 | -7.50 | $41.77 | 139400 |
| 2022-11-18 | -6.15 | $41.75 | 16040 |
| 2022-11-17 | -4.10 | $41.79 | 115717 |
| 2022-11-16 | -4.10 | $41.79 | 68448 |
| 2022-11-15 | -1.61 | $41.75 | 19422 |
| 2022-11-14 | -7.50 | $41.40 | 92100 |
| 2022-11-11 | -6.25 | $41.42 | 25900 |
| 2022-11-10 | -8.13 | $41.39 | 65000 |
| 2022-11-09 | -56.00 | $40.36 | 27000 |
| 2022-11-08 | -46.36 | $40.51 | 9642 |
| 2022-11-07 | -60.00 | $40.42 | 12722 |
| 2022-11-04 | -50.39 | $40.55 | 15742 |
| 2022-11-03 | -76.81 | $40.24 | 27800 |
| 2022-11-02 | -91.72 | $40.11 | 49500 |
| 2022-11-01 | -77.35 | $40.38 | 12200 |
| 2022-10-31 | -92.38 | $40.13 | 20700 |
| 2022-10-28 | -74.29 | $40.51 | 47300 |
| 2022-10-27 | -79.05 | $40.41 | 44810 |
| 2022-10-26 | -84.29 | $40.30 | 52100 |
| 2022-10-25 | -80.00 | $40.39 | 17349 |
| 2022-10-24 | -89.05 | $40.20 | 29537 |
| 2022-10-21 | -90.00 | $40.18 | 73600 |
| 2022-10-20 | -95.33 | $40.15 | 11800 |
| 2022-10-19 | -96.63 | $40.38 | 19935 |
| 2022-10-18 | -82.73 | $40.75 | 17600 |
| 2022-10-17 | -87.55 | $40.63 | 24115 |
| 2022-10-14 | -91.30 | $40.54 | 42000 |
| 2022-10-13 | -85.44 | $40.70 | 11400 |
| 2022-10-12 | -94.37 | $40.95 | 15500 |
| 2022-10-11 | -96.77 | $40.93 | 18807 |
| 2022-10-10 | -92.86 | $41.08 | 24012 |
| 2022-10-07 | -96.14 | $41.15 | 136000 |
| 2022-10-06 | -92.89 | $41.30 | 125827 |
| 2022-10-05 | -78.67 | $41.62 | 20014 |
| 2022-10-04 | -61.33 | $42.01 | 110026 |
| 2022-10-03 | -80.89 | $41.57 | 26727 |
| 2022-09-30 | -92.04 | $41.32 | 18519 |
| 2022-09-29 | -84.96 | $41.48 | 15900 |
| 2022-09-28 | -81.82 | $41.70 | 60443 |
| 2022-09-27 | -97.86 | $41.35 | 88718 |
| 2022-09-26 | -94.84 | $41.64 | 79342 |
| 2022-09-23 | -89.05 | $42.08 | 38111 |
| 2022-09-22 | -94.68 | $42.23 | 49200 |
| 2022-09-21 | -96.84 | $42.48 | 162630 |
| 2022-09-20 | -90.91 | $42.61 | 180434 |
| 2022-09-19 | -91.04 | $42.79 | 9600 |
| 2022-09-16 | -86.57 | $42.85 | 30144 |
| 2022-09-15 | -94.03 | $42.75 | 35400 |
| 2022-09-14 | -98.39 | $42.83 | 69139 |
| 2022-09-13 | -93.71 | $42.94 | 77541 |
| 2022-09-12 | -77.24 | $43.22 | 43100 |
| 2022-09-09 | -75.17 | $43.25 | 13700 |
| 2022-09-08 | -83.45 | $43.13 | 22545 |
| 2022-09-07 | -77.24 | $43.22 | 75923 |
| 2022-09-06 | -99.30 | $42.92 | 15200 |
| 2022-09-02 | -81.75 | $43.22 | 20600 |
| 2022-09-01 | -93.43 | $43.06 | 23700 |
| 2022-08-31 | -87.50 | $43.43 | 4146 |
| 2022-08-30 | -77.36 | $43.52 | 9400 |
| 2022-08-29 | -58.68 | $43.63 | 72630 |
| 2022-08-26 | -58.68 | $43.63 | 17908 |
| 2022-08-25 | -27.27 | $44.01 | 14200 |
| 2022-08-24 | -49.22 | $43.71 | 39008 |
| 2022-08-23 | -29.21 | $43.82 | 85049 |
| 2022-08-22 | -44.44 | $43.50 | 42800 |
| 2022-08-19 | -38.62 | $43.61 | 21500 |
| 2022-08-18 | -23.81 | $43.89 | 19033 |
| 2022-08-17 | -13.30 | $44.05 | 28240 |
| 2022-08-16 | -8.13 | $44.14 | 27437 |
| 2022-08-15 | -5.24 | $44.21 | 22000 |
| 2022-08-12 | -2.87 | $44.23 | 120823 |
| 2022-08-11 | -13.52 | $43.97 | 305741 |
| 2022-08-10 | -8.11 | $43.83 | 36429 |
| 2022-08-09 | -18.26 | $43.40 | 33200 |
| 2022-08-08 | -2.74 | $43.74 | 19039 |
| 2022-08-05 | -15.64 | $43.39 | 54800 |
| 2022-08-04 | 0.00 | $43.72 | 73100 |
| 2022-08-03 | 0.00 | $43.66 | 26812 |
| 2022-08-02 | -14.66 | $43.24 | 19709 |
| 2022-08-01 | -1.05 | $43.50 | 17700 |
| 2022-07-29 | -0.54 | $43.44 | 19724 |
| 2022-07-28 | -7.14 | $43.17 | 23040 |
| 2022-07-27 | -15.86 | $42.83 | 23600 |
| 2022-07-26 | -40.69 | $42.47 | 17700 |
| 2022-07-25 | -38.89 | $42.60 | 48500 |
| 2022-07-22 | -40.68 | $42.66 | 26400 |
| 2022-07-21 | -57.06 | $42.37 | 30800 |
| 2022-07-20 | -76.84 | $42.02 | 121400 |
| 2022-07-19 | -75.14 | $42.05 | 62000 |
| 2022-07-18 | -83.89 | $41.90 | 69544 |
| 2022-07-15 | -77.78 | $42.01 | 21800 |
| 2022-07-14 | -84.97 | $41.90 | 100200 |
| 2022-07-13 | -78.76 | $42.02 | 72145 |
| 2022-07-12 | -88.83 | $41.95 | 126121 |
| 2022-07-11 | -98.27 | $42.37 | 167237 |
| 2022-07-08 | -93.56 | $42.60 | 31800 |
| 2022-07-07 | -97.41 | $42.61 | 24549 |
| 2022-07-06 | -93.66 | $42.69 | 42800 |
| 2022-07-05 | -96.00 | $42.69 | 18111 |
| 2022-07-01 | -83.58 | $43.02 | 27611 |
| 2022-06-30 | -93.89 | $42.83 | 59102 |
| 2022-06-29 | -93.01 | $42.85 | 40200 |
| 2022-06-28 | -93.83 | $42.85 | 43000 |
| 2022-06-27 | -94.44 | $42.94 | 35126 |
| 2022-06-24 | -79.44 | $43.28 | 52519 |
| 2022-06-23 | -83.64 | $43.19 | 21800 |
| 2022-06-22 | -84.11 | $43.18 | 67522 |
| 2022-06-21 | -85.98 | $43.14 | 48333 |
| 2022-06-17 | -76.17 | $43.35 | 31949 |
| 2022-06-16 | -85.98 | $43.14 | 36200 |
| 2022-06-15 | -67.29 | $43.54 | 39549 |
| 2022-06-14 | -95.33 | $42.94 | 33900 |
| 2022-06-13 | -88.67 | $43.18 | 32802 |
| 2022-06-10 | -99.24 | $43.68 | 35200 |
| 2022-06-09 | -66.06 | $44.26 | 11609 |
| 2022-06-08 | -53.21 | $44.40 | 14100 |
| 2022-06-07 | -47.71 | $44.46 | 17304 |
| 2022-06-06 | -59.63 | $44.33 | 28331 |
| 2022-06-03 | -25.69 | $44.70 | 57500 |
| 2022-06-02 | -11.93 | $44.85 | 63817 |
| 2022-06-01 | -50.39 | $44.52 | 15100 |
| 2022-05-31 | -35.43 | $44.71 | 69313 |
| 2022-05-27 | -37.80 | $44.68 | 55000 |
| 2022-05-26 | -33.08 | $44.76 | 22144 |
| 2022-05-25 | -38.73 | $44.76 | 94300 |
| 2022-05-24 | -67.33 | $44.38 | 24716 |
| 2022-05-23 | -77.36 | $44.25 | 43300 |
| 2022-05-20 | -83.73 | $44.16 | 32218 |
| 2022-05-19 | -89.16 | $44.07 | 73100 |
| 2022-05-18 | -90.70 | $44.05 | 161400 |
| 2022-05-17 | -90.80 | $44.13 | 48300 |
| 2022-05-16 | -90.38 | $44.20 | 153100 |
| 2022-05-13 | -90.38 | $44.20 | 40400 |
| 2022-05-12 | -81.82 | $44.35 | 72000 |
| 2022-05-11 | -93.75 | $44.21 | 47638 |
| 2022-05-10 | -96.00 | $44.18 | 61130 |
| 2022-05-09 | -97.28 | $44.16 | 55700 |
| 2022-05-06 | -90.91 | $44.43 | 18027 |
| 2022-05-05 | -93.22 | $44.55 | 21400 |
| 2022-05-04 | -62.69 | $45.15 | 24300 |
| 2022-05-03 | -80.77 | $44.83 | 34600 |
| 2022-05-02 | -87.44 | $44.70 | 75700 |
| 2022-04-29 | -100.00 | $44.89 | 18900 |
| 2022-04-28 | -85.45 | $45.17 | 26311 |
| 2022-04-27 | -77.58 | $45.30 | 29449 |
| 2022-04-26 | -81.82 | $45.23 | 30223 |
| 2022-04-25 | -63.03 | $45.54 | 33200 |
| 2022-04-22 | -80.00 | $45.26 | 47505 |
| 2022-04-21 | -96.85 | $45.35 | 84821 |
| 2022-04-20 | -80.80 | $45.57 | 14700 |
| 2022-04-19 | -93.60 | $45.41 | 19522 |
| 2022-04-18 | -98.21 | $45.48 | 16200 |
| 2022-04-14 | -100.00 | $45.53 | 53700 |
| 2022-04-13 | -86.73 | $45.73 | 59200 |
| 2022-04-12 | -68.38 | $45.65 | 80526 |
| 2022-04-11 | -59.63 | $45.62 | 388221 |
| 2022-04-08 | -44.10 | $45.87 | 41802 |
| 2022-04-07 | -27.33 | $46.14 | 126100 |
| 2022-04-06 | -14.91 | $46.34 | 82100 |
| 2022-04-05 | -19.25 | $46.27 | 34202 |
| 2022-04-04 | -9.32 | $46.43 | 140000 |
| 2022-04-01 | -12.58 | $46.36 | 100832 |
| 2022-03-31 | -10.06 | $46.40 | 83521 |
| 2022-03-30 | -8.92 | $46.40 | 93800 |
| 2022-03-29 | -25.49 | $46.49 | 91307 |
| 2022-03-28 | -41.15 | $46.20 | 72000 |
| 2022-03-25 | -60.84 | $46.00 | 17129 |
| 2022-03-24 | -63.04 | $46.26 | 150300 |
| 2022-03-23 | -68.48 | $46.07 | 16000 |
| 2022-03-22 | -72.12 | $46.01 | 23111 |
| 2022-03-21 | -79.65 | $45.78 | 48521 |
| 2022-03-18 | -68.92 | $46.26 | 27732 |
| 2022-03-17 | -73.62 | $46.07 | 25344 |
| 2022-03-16 | -78.66 | $45.86 | 167438 |
| 2022-03-15 | -94.52 | $45.20 | 91900 |
| 2022-03-14 | -98.81 | $45.03 | 64142 |
| 2022-03-11 | -99.76 | $45.22 | 67115 |
| 2022-03-10 | -96.02 | $45.62 | 145000 |
| 2022-03-09 | -100.00 | $45.66 | 70400 |
| 2022-03-08 | -97.46 | $45.76 | 66500 |
| 2022-03-07 | -97.38 | $45.87 | 73000 |
| 2022-03-04 | -96.09 | $45.92 | 1.6M |
| 2022-03-03 | -98.17 | $46.03 | 764619 |
| 2022-03-02 | -95.61 | $46.66 | 233900 |
| 2022-03-01 | -98.17 | $46.72 | 61400 |
| 2022-02-28 | -95.53 | $46.94 | 456600 |
| 2022-02-25 | -64.81 | $48.26 | 68544 |
| 2022-02-24 | -89.78 | $47.59 | 145912 |
| 2022-02-23 | -98.31 | $48.42 | 83700 |
| 2022-02-22 | -100.00 | $48.74 | 105200 |
| 2022-02-18 | -80.29 | $49.06 | 58432 |
| 2022-02-17 | -79.02 | $49.09 | 43900 |
| 2022-02-16 | -76.22 | $49.13 | 61400 |
| 2022-02-15 | -79.02 | $49.09 | 28401 |
| 2022-02-14 | -79.72 | $49.08 | 122928 |
| 2022-02-11 | -80.27 | $49.08 | 72639 |
| 2022-02-10 | -98.45 | $49.16 | 59300 |
| 2022-02-09 | -92.38 | $49.52 | 68239 |
| 2022-02-08 | -97.17 | $49.47 | 270533 |
| 2022-02-07 | -96.97 | $49.54 | 87600 |
| 2022-02-04 | -92.38 | $49.59 | 27723 |
| 2022-02-03 | -97.73 | $49.74 | 170508 |
| 2022-02-02 | -87.07 | $49.90 | 93200 |
| 2022-02-01 | -97.41 | $49.78 | 200800 |
| 2022-01-31 | -91.82 | $49.90 | 59300 |
| 2022-01-28 | -87.90 | $49.96 | 236500 |
| 2022-01-27 | -92.74 | $49.90 | 121000 |
| 2022-01-26 | -97.58 | $49.84 | 191307 |
| 2022-01-25 | -87.20 | $49.98 | 163246 |
| 2022-01-24 | -89.60 | $49.95 | 115100 |
| 2022-01-21 | -76.00 | $50.12 | 41200 |
| 2022-01-20 | -82.40 | $50.04 | 55000 |
| 2022-01-19 | -88.80 | $49.96 | 68436 |
| 2022-01-18 | -97.60 | $49.85 | 58500 |
| 2022-01-14 | -96.91 | $50.13 | 37702 |
| 2022-01-13 | -88.16 | $50.40 | 99500 |
| 2022-01-12 | -84.42 | $50.43 | 39900 |
| 2022-01-11 | -78.89 | $50.50 | 19100 |
| 2022-01-10 | -81.72 | $50.48 | 79600 |
| 2022-01-07 | -89.74 | $50.54 | 74300 |
| 2022-01-06 | -83.33 | $50.60 | 69845 |
| 2022-01-05 | -97.62 | $50.48 | 125328 |
| 2022-01-04 | -54.88 | $50.85 | 54800 |
| 2022-01-03 | -63.41 | $50.78 | 49900 |
| 2021-12-31 | -36.59 | $51.00 | 21700 |
| 2021-12-30 | -34.15 | $51.02 | 83329 |
| 2021-12-29 | -54.88 | $50.85 | 37300 |
| 2021-12-28 | -37.80 | $50.99 | 96700 |
| 2021-12-27 | -48.78 | $50.90 | 62025 |
| 2021-12-23 | -48.78 | $50.90 | 53433 |
| 2021-12-22 | -65.85 | $50.76 | 68800 |
| 2021-12-21 | -74.39 | $50.69 | 99600 |
| 2021-12-20 | -71.83 | $50.79 | 141400 |
| 2021-12-17 | -78.57 | $50.86 | 355024 |
| 2021-12-16 | -73.85 | $50.93 | 121423 |
| 2021-12-15 | -53.85 | $51.06 | 186600 |
| 2021-12-14 | -50.77 | $51.08 | 142721 |
| 2021-12-13 | -51.28 | $51.14 | 61733 |
| 2021-12-10 | -67.06 | $51.04 | 32740 |
| 2021-12-09 | -65.88 | $51.05 | 117534 |
| 2021-12-08 | -76.47 | $50.96 | 83800 |
| 2021-12-07 | -76.47 | $50.96 | 145820 |
| 2021-12-06 | -69.41 | $51.02 | 183400 |
| 2021-12-03 | -70.59 | $51.01 | 89428 |
| 2021-12-02 | -76.47 | $50.96 | 37532 |
| 2021-12-01 | -87.06 | $50.87 | 49900 |
| 2021-11-30 | -88.24 | $50.86 | 48031 |
| 2021-11-29 | -75.29 | $50.97 | 21902 |
| 2021-11-26 | -87.06 | $50.87 | 37207 |
| 2021-11-24 | -97.06 | $50.98 | 90300 |
| 2021-11-23 | -100.00 | $50.96 | 48204 |
| 2021-11-22 | -88.16 | $51.07 | 51600 |
| 2021-11-19 | -63.16 | $51.26 | 77200 |
| 2021-11-18 | -57.89 | $51.30 | 102122 |
| 2021-11-17 | -68.42 | $51.22 | 95841 |
| 2021-11-16 | -65.79 | $51.24 | 56146 |
| 2021-11-15 | -68.42 | $51.22 | 57800 |
| 2021-11-12 | -75.00 | $51.17 | 74204 |
| 2021-11-11 | -71.05 | $51.20 | 35447 |
| 2021-11-10 | -98.68 | $50.99 | 99200 |
| 2021-11-09 | -73.47 | $51.38 | 135400 |
| 2021-11-08 | -63.27 | $51.43 | 247100 |
| 2021-11-05 | -59.18 | $51.45 | 32622 |
| 2021-11-04 | -48.98 | $51.50 | 27638 |
| 2021-11-03 | -93.88 | $51.28 | 115000 |
| 2021-11-02 | -71.43 | $51.39 | 43700 |
| 2021-11-01 | -92.31 | $51.29 | 74100 |
| 2021-10-29 | -41.51 | $51.57 | 101833 |
| 2021-10-28 | -53.33 | $51.54 | 74800 |
| 2021-10-27 | -43.66 | $51.66 | 39800 |
| 2021-10-26 | -64.79 | $51.51 | 40100 |
| 2021-10-25 | -76.92 | $51.44 | 57000 |
| 2021-10-22 | -82.14 | $51.41 | 182000 |
| 2021-10-21 | -79.35 | $51.45 | 50200 |
| 2021-10-20 | -70.09 | $51.58 | 87829 |
| 2021-10-19 | -72.57 | $51.57 | 120141 |
| 2021-10-18 | -71.68 | $51.58 | 84429 |
| 2021-10-15 | -73.45 | $51.56 | 20500 |
| 2021-10-14 | -70.80 | $51.59 | 71200 |
| 2021-10-13 | -77.50 | $51.53 | 33400 |
| 2021-10-12 | -91.34 | $51.37 | 65500 |
| 2021-10-11 | -98.58 | $51.28 | 33421 |
| 2021-10-08 | -96.72 | $51.49 | 34100 |
| 2021-10-07 | -100.00 | $51.51 | 39643 |
| 2021-10-06 | -97.37 | $51.58 | 24014 |
| 2021-10-05 | -85.98 | $51.77 | 98517 |
| 2021-10-04 | -98.10 | $51.66 | 61800 |
| 2021-10-01 | -94.79 | $51.78 | 23700 |
| 2021-09-30 | -93.10 | $51.88 | 23900 |
| 2021-09-29 | -94.25 | $51.87 | 36228 |
| 2021-09-28 | -74.71 | $52.04 | 86600 |
| 2021-09-27 | -94.12 | $52.05 | 27100 |
| 2021-09-24 | -96.61 | $52.12 | 43905 |
| 2021-09-23 | -100.00 | $52.15 | 40600 |
| 2021-09-22 | -96.08 | $52.20 | 55101 |
| 2021-09-21 | -82.35 | $52.27 | 175900 |
| 2021-09-20 | -96.08 | $52.20 | 48721 |
| 2021-09-17 | -94.74 | $52.33 | 81802 |
| 2021-09-16 | -68.42 | $52.43 | 54100 |
| 2021-09-15 | -44.74 | $52.52 | 70529 |
| 2021-09-14 | -23.68 | $52.60 | 60523 |
| 2021-09-13 | -21.05 | $52.61 | 87400 |
| 2021-09-10 | -39.47 | $52.54 | 23547 |
| 2021-09-09 | -17.65 | $52.60 | 58032 |
| 2021-09-08 | -29.17 | $52.52 | 48347 |
| 2021-09-07 | -35.42 | $52.49 | 114300 |
| 2021-09-03 | -21.82 | $52.54 | 34125 |
| 2021-09-02 | -14.55 | $52.58 | 31100 |
| 2021-09-01 | -27.27 | $52.51 | 61746 |
| 2021-08-31 | -10.91 | $52.60 | 35600 |
| 2021-08-30 | -1.89 | $52.63 | 12543 |
| 2021-08-27 | -2.13 | $52.57 | 38800 |
| 2021-08-26 | -17.50 | $52.44 | 54910 |
| 2021-08-25 | -10.00 | $52.47 | 55316 |
| 2021-08-24 | -7.50 | $52.48 | 32138 |
| 2021-08-23 | -5.00 | $52.49 | 54800 |
| 2021-08-20 | -50.00 | $52.31 | 69418 |
| 2021-08-19 | -12.50 | $52.46 | 62837 |
| 2021-08-18 | -21.95 | $52.43 | 51248 |
| 2021-08-17 | -19.51 | $52.44 | 69300 |
| 2021-08-16 | -31.03 | $52.51 | 51000 |
| 2021-08-13 | -39.66 | $52.46 | 32500 |
| 2021-08-12 | -87.93 | $52.18 | 52649 |
| 2021-08-11 | -70.69 | $52.28 | 133900 |
| 2021-08-10 | -77.59 | $52.24 | 88300 |
| 2021-08-09 | -87.93 | $52.18 | 434600 |
| 2021-08-06 | -97.87 | $52.23 | 59030 |
| 2021-08-05 | -59.57 | $52.41 | 55816 |
| 2021-08-04 | -61.70 | $52.40 | 58800 |
| 2021-08-03 | -70.21 | $52.36 | 86700 |
| 2021-08-02 | -85.11 | $52.29 | 49600 |
| 2021-07-30 | -63.83 | $52.39 | 26902 |
| 2021-07-29 | -63.83 | $52.39 | 21000 |
| 2021-07-28 | -61.70 | $52.40 | 24900 |
| 2021-07-27 | -72.34 | $52.35 | 27300 |
| 2021-07-26 | -59.57 | $52.41 | 57934 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.91
2026-07-23
Close Price
$45.20
Vol: 29501Average Directional Index - Detailed Analysis
Minimum
7.43
Average
23.34
Maximum
81.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.91 | $45.20 | 29501 |
| 2026-07-22 | 18.03 | $45.29 | 37201 |
| 2026-07-21 | 17.68 | $45.35 | 24600 |
| 2026-07-20 | 17.39 | $45.36 | 61000 |
| 2026-07-17 | 17.17 | $45.44 | 163624 |
| 2026-07-16 | 17.23 | $45.44 | 33941 |
| 2026-07-15 | 17.15 | $45.43 | 281400 |
| 2026-07-14 | 17.10 | $45.36 | 33100 |
| 2026-07-13 | 16.78 | $45.30 | 43100 |
| 2026-07-10 | 16.44 | $45.40 | 17500 |
| 2026-07-09 | 16.34 | $45.40 | 49400 |
| 2026-07-08 | 16.23 | $45.34 | 38035 |
| 2026-07-07 | 15.61 | $45.39 | 46900 |
| 2026-07-06 | 15.19 | $45.51 | 25800 |
| 2026-07-02 | 15.05 | $45.46 | 11242 |
| 2026-07-01 | 14.37 | $45.43 | 37400 |
| 2026-06-30 | 13.66 | $45.65 | 51400 |
| 2026-06-29 | 13.79 | $45.74 | 53800 |
| 2026-06-26 | 14.08 | $45.65 | 26400 |
| 2026-06-25 | 14.25 | $45.68 | 12500 |
| 2026-06-24 | 14.50 | $45.69 | 52600 |
| 2026-06-23 | 14.77 | $45.53 | 689400 |
| 2026-06-22 | 14.63 | $45.64 | 21500 |
| 2026-06-18 | 14.84 | $45.74 | 45033 |
| 2026-06-17 | 15.17 | $45.59 | 46600 |
| 2026-06-16 | 15.50 | $45.68 | 253302 |
| 2026-06-15 | 16.09 | $45.71 | 43802 |
| 2026-06-12 | 16.70 | $45.60 | 29000 |
| 2026-06-11 | 16.99 | $45.58 | 119011 |
| 2026-06-10 | 17.08 | $45.37 | 36843 |
| 2026-06-09 | 16.73 | $45.47 | 20000 |
| 2026-06-08 | 16.38 | $45.36 | 93739 |
| 2026-06-05 | 15.99 | $45.39 | 109900 |
| 2026-06-04 | 15.57 | $45.60 | 31217 |
| 2026-06-03 | 15.80 | $45.58 | 30900 |
| 2026-06-02 | 15.76 | $45.67 | 21500 |
| 2026-06-01 | 16.02 | $45.69 | 78018 |
| 2026-05-29 | 16.26 | $45.82 | 21700 |
| 2026-05-28 | 16.97 | $45.74 | 26500 |
| 2026-05-27 | 17.80 | $45.72 | 58327 |
| 2026-05-26 | 18.51 | $45.65 | 57833 |
| 2026-05-22 | 19.07 | $45.55 | 21821 |
| 2026-05-21 | 19.19 | $45.52 | 70528 |
| 2026-05-20 | 19.23 | $45.55 | 444700 |
| 2026-05-19 | 19.27 | $45.26 | 19800 |
| 2026-05-18 | 18.38 | $45.41 | 61100 |
| 2026-05-15 | 17.81 | $45.50 | 55100 |
| 2026-05-14 | 17.31 | $45.65 | 74670 |
| 2026-05-13 | 17.35 | $45.63 | 52338 |
| 2026-05-12 | 17.39 | $45.68 | 31023 |
| 2026-05-11 | 17.23 | $45.70 | 50535 |
| 2026-05-08 | 17.34 | $45.82 | 40400 |
| 2026-05-07 | 17.56 | $45.73 | 54130 |
| 2026-05-06 | 17.74 | $45.80 | 26200 |
| 2026-05-05 | 18.08 | $45.66 | 41715 |
| 2026-05-04 | 17.85 | $45.56 | 35617 |
| 2026-05-01 | 17.62 | $45.69 | 71100 |
| 2026-04-30 | 17.74 | $45.82 | 22713 |
| 2026-04-29 | 18.04 | $45.75 | 65334 |
| 2026-04-28 | 18.54 | $45.86 | 23227 |
| 2026-04-27 | 19.02 | $45.87 | 57939 |
| 2026-04-24 | 19.67 | $45.92 | 41700 |
| 2026-04-23 | 20.47 | $45.86 | 40316 |
| 2026-04-22 | 21.32 | $45.85 | 18926 |
| 2026-04-21 | 22.39 | $45.80 | 26034 |
| 2026-04-20 | 23.44 | $45.93 | 21112 |
| 2026-04-17 | 23.91 | $45.95 | 19200 |
| 2026-04-16 | 24.37 | $45.75 | 151700 |
| 2026-04-15 | 25.49 | $45.71 | 11841 |
| 2026-04-14 | 26.71 | $45.73 | 22941 |
| 2026-04-13 | 27.99 | $45.61 | 17300 |
| 2026-04-10 | 29.12 | $45.49 | 22400 |
| 2026-04-09 | 30.09 | $45.49 | 29300 |
| 2026-04-08 | 31.11 | $45.39 | 19646 |
| 2026-04-07 | 32.00 | $45.19 | 53900 |
| 2026-04-06 | 31.89 | $45.16 | 19826 |
| 2026-04-02 | 32.00 | $45.14 | 111021 |
| 2026-04-01 | 32.07 | $45.05 | 53036 |
| 2026-03-31 | 31.99 | $45.28 | 120842 |
| 2026-03-30 | 32.09 | $45.03 | 11328 |
| 2026-03-27 | 31.30 | $44.94 | 145333 |
| 2026-03-26 | 30.17 | $45.08 | 42300 |
| 2026-03-25 | 29.13 | $45.33 | 127700 |
| 2026-03-24 | 28.38 | $45.13 | 28300 |
| 2026-03-23 | 27.07 | $45.28 | 98700 |
| 2026-03-20 | 25.78 | $45.11 | 15100 |
| 2026-03-19 | 24.17 | $45.42 | 26625 |
| 2026-03-18 | 22.70 | $45.37 | 45329 |
| 2026-03-17 | 21.32 | $45.59 | 21844 |
| 2026-03-16 | 20.31 | $45.57 | 37304 |
| 2026-03-13 | 19.04 | $45.45 | 34945 |
| 2026-03-12 | 17.71 | $45.50 | 17200 |
| 2026-03-11 | 16.36 | $45.69 | 52221 |
| 2026-03-10 | 15.35 | $45.80 | 190520 |
| 2026-03-09 | 14.57 | $45.82 | 27700 |
| 2026-03-06 | 13.45 | $45.76 | 32800 |
| 2026-03-05 | 12.51 | $45.81 | 86644 |
| 2026-03-04 | 11.53 | $46.00 | 30702 |
| 2026-03-03 | 11.21 | $45.98 | 45012 |
| 2026-03-02 | 10.73 | $46.10 | 50900 |
| 2026-02-27 | 10.73 | $46.47 | 60900 |
| 2026-02-26 | 9.90 | $46.39 | 23900 |
| 2026-02-25 | 9.38 | $46.37 | 15435 |
| 2026-02-24 | 8.97 | $46.35 | 14000 |
| 2026-02-23 | 8.54 | $46.35 | 34200 |
| 2026-02-20 | 8.27 | $46.31 | 45300 |
| 2026-02-19 | 8.17 | $46.26 | 50800 |
| 2026-02-18 | 8.31 | $46.29 | 22600 |
| 2026-02-17 | 7.99 | $46.23 | 53805 |
| 2026-02-13 | 7.65 | $46.21 | 19400 |
| 2026-02-12 | 7.52 | $46.12 | 46700 |
| 2026-02-11 | 7.83 | $46.11 | 53730 |
| 2026-02-10 | 8.22 | $46.11 | 136100 |
| 2026-02-09 | 8.46 | $46.11 | 76600 |
| 2026-02-06 | 8.84 | $46.05 | 39600 |
| 2026-02-05 | 9.03 | $45.99 | 57047 |
| 2026-02-04 | 9.02 | $45.95 | 40711 |
| 2026-02-03 | 8.83 | $45.96 | 44219 |
| 2026-02-02 | 8.64 | $45.94 | 33000 |
| 2026-01-30 | 8.17 | $46.16 | 245500 |
| 2026-01-29 | 8.40 | $46.14 | 267523 |
| 2026-01-28 | 8.64 | $46.19 | 125949 |
| 2026-01-27 | 8.62 | $46.18 | 48209 |
| 2026-01-26 | 8.59 | $46.19 | 75200 |
| 2026-01-23 | 7.97 | $46.15 | 30400 |
| 2026-01-22 | 7.63 | $46.08 | 20027 |
| 2026-01-21 | 7.56 | $46.06 | 25331 |
| 2026-01-20 | 7.48 | $45.92 | 34100 |
| 2026-01-16 | 7.84 | $46.03 | 37940 |
| 2026-01-15 | 7.64 | $46.04 | 266449 |
| 2026-01-14 | 7.43 | $46.04 | 37112 |
| 2026-01-13 | 7.45 | $45.90 | 71547 |
| 2026-01-12 | 7.78 | $46.01 | 73400 |
| 2026-01-09 | 7.97 | $45.98 | 45149 |
| 2026-01-08 | 8.05 | $45.92 | 38600 |
| 2026-01-07 | 8.29 | $45.93 | 108809 |
| 2026-01-06 | 8.43 | $45.92 | 31700 |
| 2026-01-05 | 8.57 | $45.96 | 56544 |
| 2026-01-02 | 8.72 | $45.83 | 100024 |
| 2025-12-31 | 8.50 | $45.87 | 13400 |
| 2025-12-30 | 8.54 | $45.92 | 26500 |
| 2025-12-29 | 8.76 | $45.85 | 38616 |
| 2025-12-26 | 8.89 | $45.89 | 39500 |
| 2025-12-24 | 9.12 | $45.91 | 55439 |
| 2025-12-23 | 9.36 | $45.74 | 59900 |
| 2025-12-22 | 9.03 | $45.77 | 23500 |
| 2025-12-19 | 8.83 | $45.75 | 28500 |
| 2025-12-18 | 8.62 | $45.98 | 20300 |
| 2025-12-17 | 8.98 | $45.86 | 146866 |
| 2025-12-16 | 9.21 | $46.00 | 35625 |
| 2025-12-15 | 9.58 | $45.97 | 36245 |
| 2025-12-12 | 9.88 | $45.90 | 62245 |
| 2025-12-11 | 10.10 | $45.92 | 36418 |
| 2025-12-10 | 10.50 | $45.98 | 42808 |
| 2025-12-09 | 10.92 | $45.83 | 18300 |
| 2025-12-08 | 10.82 | $45.88 | 40200 |
| 2025-12-05 | 10.75 | $45.86 | 38500 |
| 2025-12-04 | 10.91 | $45.88 | 21600 |
| 2025-12-03 | 11.07 | $45.92 | 31500 |
| 2025-12-02 | 11.38 | $45.84 | 46019 |
| 2025-12-01 | 11.24 | $45.76 | 125908 |
| 2025-11-28 | 10.97 | $46.12 | 43839 |
| 2025-11-26 | 11.04 | $46.17 | 51300 |
| 2025-11-25 | 11.17 | $46.16 | 48413 |
| 2025-11-24 | 11.50 | $46.08 | 27631 |
| 2025-11-21 | 12.05 | $46.00 | 145841 |
| 2025-11-20 | 12.35 | $45.98 | 35929 |
| 2025-11-19 | 12.67 | $45.94 | 38229 |
| 2025-11-18 | 12.47 | $45.93 | 31147 |
| 2025-11-17 | 12.57 | $45.94 | 27444 |
| 2025-11-14 | 12.67 | $45.95 | 74800 |
| 2025-11-13 | 12.90 | $45.97 | 21133 |
| 2025-11-12 | 13.29 | $46.10 | 59700 |
| 2025-11-11 | 13.81 | $46.09 | 16439 |
| 2025-11-10 | 14.07 | $45.99 | 33806 |
| 2025-11-07 | 13.98 | $45.97 | 31200 |
| 2025-11-06 | 13.70 | $45.99 | 39400 |
| 2025-11-05 | 13.61 | $45.81 | 30300 |
| 2025-11-04 | 13.18 | $45.95 | 150700 |
| 2025-11-03 | 12.95 | $45.92 | 13432 |
| 2025-10-31 | 12.77 | $46.17 | 21210 |
| 2025-10-30 | 13.42 | $46.12 | 22500 |
| 2025-10-29 | 13.89 | $46.15 | 44100 |
| 2025-10-28 | 14.55 | $46.30 | 46300 |
| 2025-10-27 | 14.91 | $46.27 | 33800 |
| 2025-10-24 | 15.53 | $46.19 | 26400 |
| 2025-10-23 | 16.25 | $46.06 | 39024 |
| 2025-10-22 | 16.84 | $46.08 | 30130 |
| 2025-10-21 | 17.54 | $46.11 | 219600 |
| 2025-10-20 | 18.14 | $46.12 | 74737 |
| 2025-10-17 | 18.66 | $46.00 | 11428 |
| 2025-10-16 | 18.72 | $46.06 | 25635 |
| 2025-10-15 | 19.08 | $45.96 | 47800 |
| 2025-10-14 | 19.38 | $45.90 | 234500 |
| 2025-10-13 | 19.19 | $45.99 | 22132 |
| 2025-10-10 | 19.34 | $45.78 | 46738 |
| 2025-10-09 | 19.41 | $45.92 | 46300 |
| 2025-10-08 | 20.17 | $46.03 | 17831 |
| 2025-10-07 | 21.05 | $46.02 | 24100 |
| 2025-10-06 | 22.12 | $46.00 | 40100 |
| 2025-10-03 | 22.99 | $46.08 | 52141 |
| 2025-10-02 | 23.72 | $46.07 | 20304 |
| 2025-10-01 | 24.65 | $46.06 | 38300 |
| 2025-09-30 | 25.67 | $46.22 | 25404 |
| 2025-09-29 | 25.41 | $46.21 | 222420 |
| 2025-09-26 | 25.38 | $46.13 | 29120 |
| 2025-09-25 | 25.51 | $46.16 | 18800 |
| 2025-09-24 | 25.52 | $46.21 | 24700 |
| 2025-09-23 | 25.16 | $46.26 | 19333 |
| 2025-09-22 | 24.59 | $46.23 | 14606 |
| 2025-09-19 | 24.02 | $46.24 | 13523 |
| 2025-09-18 | 23.44 | $46.24 | 53625 |
| 2025-09-17 | 22.87 | $46.22 | 197900 |
| 2025-09-16 | 22.15 | $46.25 | 33700 |
| 2025-09-15 | 21.53 | $46.28 | 29800 |
| 2025-09-12 | 20.66 | $46.20 | 20200 |
| 2025-09-11 | 19.94 | $46.22 | 20600 |
| 2025-09-10 | 19.14 | $46.12 | 21100 |
| 2025-09-09 | 18.57 | $46.04 | 36432 |
| 2025-09-08 | 18.21 | $46.06 | 29400 |
| 2025-09-05 | 17.79 | $46.02 | 36131 |
| 2025-09-04 | 17.35 | $45.88 | 23604 |
| 2025-09-03 | 17.57 | $45.77 | 66800 |
| 2025-09-02 | 18.12 | $45.69 | 51322 |
| 2025-08-29 | 19.06 | $45.96 | 27000 |
| 2025-08-28 | 18.60 | $45.98 | 30709 |
| 2025-08-27 | 18.12 | $45.85 | 31000 |
| 2025-08-26 | 18.02 | $45.88 | 50900 |
| 2025-08-25 | 17.85 | $45.87 | 18200 |
| 2025-08-22 | 17.38 | $45.91 | 11100 |
| 2025-08-21 | 16.89 | $45.72 | 16700 |
| 2025-08-20 | 17.13 | $45.75 | 14800 |
| 2025-08-19 | 16.97 | $45.78 | 10300 |
| 2025-08-18 | 16.74 | $45.78 | 18600 |
| 2025-08-15 | 16.62 | $45.76 | 19400 |
| 2025-08-14 | 16.49 | $45.78 | 19400 |
| 2025-08-13 | 16.35 | $45.82 | 26328 |
| 2025-08-12 | 15.88 | $45.70 | 57211 |
| 2025-08-11 | 15.82 | $45.60 | 31300 |
| 2025-08-08 | 15.30 | $45.61 | 25029 |
| 2025-08-07 | 14.96 | $45.60 | 24237 |
| 2025-08-06 | 14.72 | $45.57 | 16246 |
| 2025-08-05 | 14.54 | $45.54 | 27500 |
| 2025-08-04 | 14.25 | $45.54 | 15200 |
| 2025-08-01 | 14.01 | $45.44 | 58704 |
| 2025-07-31 | 14.11 | $45.49 | 46801 |
| 2025-07-30 | 13.60 | $45.50 | 17000 |
| 2025-07-29 | 13.17 | $45.54 | 15500 |
| 2025-07-28 | 12.66 | $45.45 | 34600 |
| 2025-07-25 | 12.50 | $45.47 | 14728 |
| 2025-07-24 | 12.23 | $45.43 | 139100 |
| 2025-07-23 | 11.95 | $45.41 | 74500 |
| 2025-07-22 | 11.82 | $45.43 | 23134 |
| 2025-07-21 | 11.41 | $45.37 | 16344 |
| 2025-07-18 | 11.10 | $45.29 | 30200 |
| 2025-07-17 | 11.18 | $45.23 | 17745 |
| 2025-07-16 | 11.33 | $45.18 | 58107 |
| 2025-07-15 | 11.74 | $45.10 | 16705 |
| 2025-07-14 | 12.09 | $45.17 | 25715 |
| 2025-07-11 | 12.23 | $45.16 | 19000 |
| 2025-07-10 | 12.53 | $45.23 | 26600 |
| 2025-07-09 | 12.38 | $45.28 | 20344 |
| 2025-07-08 | 12.22 | $45.07 | 22600 |
| 2025-07-07 | 12.63 | $45.17 | 34036 |
| 2025-07-03 | 12.78 | $45.26 | 46100 |
| 2025-07-02 | 12.78 | $45.25 | 27900 |
| 2025-07-01 | 12.78 | $45.19 | 43729 |
| 2025-06-30 | 12.90 | $45.44 | 44000 |
| 2025-06-27 | 12.00 | $45.32 | 15910 |
| 2025-06-26 | 11.24 | $45.35 | 16100 |
| 2025-06-25 | 10.25 | $45.24 | 36200 |
| 2025-06-24 | 9.48 | $45.22 | 118533 |
| 2025-06-23 | 8.67 | $45.10 | 30700 |
| 2025-06-20 | 8.15 | $45.01 | 33200 |
| 2025-06-18 | 7.82 | $44.91 | 22108 |
| 2025-06-17 | 7.77 | $44.90 | 24719 |
| 2025-06-16 | 7.89 | $44.88 | 16105 |
| 2025-06-13 | 8.01 | $44.87 | 23525 |
| 2025-06-12 | 8.30 | $45.01 | 13308 |
| 2025-06-11 | 8.17 | $44.95 | 13741 |
| 2025-06-10 | 8.22 | $44.82 | 20200 |
| 2025-06-09 | 8.57 | $44.76 | 15740 |
| 2025-06-06 | 8.85 | $44.67 | 16600 |
| 2025-06-05 | 8.98 | $44.76 | 27541 |
| 2025-06-04 | 9.34 | $44.82 | 21100 |
| 2025-06-03 | 9.68 | $44.70 | 24000 |
| 2025-06-02 | 9.87 | $44.62 | 79000 |
| 2025-05-30 | 9.91 | $44.93 | 14632 |
| 2025-05-29 | 10.04 | $44.88 | 22326 |
| 2025-05-28 | 10.37 | $44.76 | 13600 |
| 2025-05-27 | 10.89 | $44.83 | 22320 |
| 2025-05-23 | 11.33 | $44.67 | 22111 |
| 2025-05-22 | 11.40 | $44.65 | 95100 |
| 2025-05-21 | 11.46 | $44.55 | 127600 |
| 2025-05-20 | 11.53 | $44.62 | 253600 |
| 2025-05-19 | 11.92 | $44.70 | 23600 |
| 2025-05-16 | 12.34 | $44.71 | 8125 |
| 2025-05-15 | 12.83 | $44.71 | 16500 |
| 2025-05-14 | 13.48 | $44.56 | 19103 |
| 2025-05-13 | 13.98 | $44.61 | 14600 |
| 2025-05-12 | 14.64 | $44.58 | 49316 |
| 2025-05-09 | 15.35 | $44.53 | 25242 |
| 2025-05-08 | 15.82 | $44.48 | 20800 |
| 2025-05-07 | 16.24 | $44.62 | 22200 |
| 2025-05-06 | 16.68 | $44.46 | 56000 |
| 2025-05-05 | 16.83 | $44.48 | 108432 |
| 2025-05-02 | 17.24 | $44.49 | 28804 |
| 2025-05-01 | 17.74 | $44.55 | 16032 |
| 2025-04-30 | 18.40 | $44.74 | 58900 |
| 2025-04-29 | 19.28 | $44.80 | 84409 |
| 2025-04-28 | 20.14 | $44.78 | 69516 |
| 2025-04-25 | 21.11 | $44.72 | 32300 |
| 2025-04-24 | 22.20 | $44.61 | 20600 |
| 2025-04-23 | 23.00 | $44.33 | 16119 |
| 2025-04-22 | 23.80 | $44.25 | 191900 |
| 2025-04-21 | 24.05 | $44.08 | 31813 |
| 2025-04-17 | 23.89 | $44.31 | 119400 |
| 2025-04-16 | 24.08 | $44.26 | 221843 |
| 2025-04-15 | 23.95 | $44.09 | 48335 |
| 2025-04-14 | 23.82 | $44.11 | 31200 |
| 2025-04-11 | 23.12 | $43.83 | 132100 |
| 2025-04-10 | 21.99 | $43.64 | 210600 |
| 2025-04-09 | 21.13 | $44.28 | 50631 |
| 2025-04-08 | 20.23 | $43.68 | 47810 |
| 2025-04-07 | 18.28 | $43.65 | 140000 |
| 2025-04-04 | 16.30 | $44.27 | 194115 |
| 2025-04-03 | 15.12 | $44.90 | 28400 |
| 2025-04-02 | 15.89 | $45.01 | 14240 |
| 2025-04-01 | 16.55 | $45.01 | 150649 |
| 2025-03-31 | 17.25 | $45.18 | 63206 |
| 2025-03-28 | 16.91 | $45.13 | 53115 |
| 2025-03-27 | 16.60 | $45.10 | 15302 |
| 2025-03-26 | 16.55 | $45.10 | 27300 |
| 2025-03-25 | 16.51 | $45.20 | 61136 |
| 2025-03-24 | 16.28 | $45.16 | 9100 |
| 2025-03-21 | 16.05 | $45.20 | 30401 |
| 2025-03-20 | 15.80 | $45.14 | 16038 |
| 2025-03-19 | 15.54 | $45.22 | 48639 |
| 2025-03-18 | 15.27 | $45.09 | 131000 |
| 2025-03-17 | 15.53 | $45.05 | 28200 |
| 2025-03-14 | 15.66 | $45.00 | 79500 |
| 2025-03-13 | 16.06 | $45.00 | 113500 |
| 2025-03-12 | 16.60 | $45.00 | 137607 |
| 2025-03-11 | 17.04 | $44.99 | 136000 |
| 2025-03-10 | 17.49 | $45.09 | 24918 |
| 2025-03-07 | 17.56 | $45.09 | 13900 |
| 2025-03-06 | 17.63 | $45.06 | 19400 |
| 2025-03-05 | 17.94 | $45.14 | 29627 |
| 2025-03-04 | 17.86 | $45.18 | 46300 |
| 2025-03-03 | 17.77 | $45.23 | 17701 |
| 2025-02-28 | 17.51 | $45.43 | 41300 |
| 2025-02-27 | 16.75 | $45.26 | 24200 |
| 2025-02-26 | 16.23 | $45.30 | 23202 |
| 2025-02-25 | 15.78 | $45.20 | 12900 |
| 2025-02-24 | 15.50 | $45.05 | 23700 |
| 2025-02-21 | 15.67 | $45.03 | 17900 |
| 2025-02-20 | 15.86 | $44.97 | 11800 |
| 2025-02-19 | 16.54 | $44.94 | 17200 |
| 2025-02-18 | 17.35 | $44.91 | 63040 |
| 2025-02-14 | 18.22 | $44.92 | 25800 |
| 2025-02-13 | 19.03 | $44.87 | 17237 |
| 2025-02-12 | 19.80 | $44.69 | 19000 |
| 2025-02-11 | 19.90 | $44.76 | 11600 |
| 2025-02-10 | 20.53 | $44.75 | 33641 |
| 2025-02-07 | 21.28 | $44.74 | 76400 |
| 2025-02-06 | 21.89 | $44.85 | 38200 |
| 2025-02-05 | 22.86 | $44.83 | 16512 |
| 2025-02-04 | 23.88 | $44.68 | 69900 |
| 2025-02-03 | 24.26 | $44.63 | 14123 |
| 2025-01-31 | 24.52 | $44.80 | 16800 |
| 2025-01-30 | 25.44 | $44.83 | 23528 |
| 2025-01-29 | 26.64 | $44.76 | 9742 |
| 2025-01-28 | 27.73 | $44.81 | 8300 |
| 2025-01-27 | 28.76 | $44.81 | 38734 |
| 2025-01-24 | 29.84 | $44.67 | 75015 |
| 2025-01-23 | 30.52 | $44.65 | 73137 |
| 2025-01-22 | 31.01 | $44.62 | 112500 |
| 2025-01-21 | 31.68 | $44.69 | 101300 |
| 2025-01-17 | 32.53 | $44.60 | 23501 |
| 2025-01-16 | 33.05 | $44.54 | 38932 |
| 2025-01-15 | 33.41 | $44.53 | 85438 |
| 2025-01-14 | 33.87 | $44.30 | 51024 |
| 2025-01-13 | 33.12 | $44.30 | 31600 |
| 2025-01-10 | 32.28 | $44.28 | 70900 |
| 2025-01-08 | 31.47 | $44.46 | 61000 |
| 2025-01-07 | 30.81 | $44.35 | 63030 |
| 2025-01-06 | 30.12 | $44.46 | 45000 |
| 2025-01-03 | 29.60 | $44.46 | 12300 |
| 2025-01-02 | 29.11 | $44.42 | 46600 |
| 2024-12-31 | 28.35 | $44.38 | 31500 |
| 2024-12-30 | 27.56 | $44.43 | 35000 |
| 2024-12-27 | 26.83 | $44.37 | 34117 |
| 2024-12-26 | 26.07 | $44.45 | 18700 |
| 2024-12-24 | 25.33 | $44.51 | 21233 |
| 2024-12-23 | 24.56 | $44.37 | 44500 |
| 2024-12-20 | 23.59 | $44.45 | 26500 |
| 2024-12-19 | 22.82 | $44.29 | 35216 |
| 2024-12-18 | 21.55 | $44.31 | 73700 |
| 2024-12-17 | 20.24 | $44.91 | 29400 |
| 2024-12-16 | 19.99 | $44.92 | 15816 |
| 2024-12-13 | 19.75 | $44.91 | 67736 |
| 2024-12-12 | 19.50 | $44.99 | 52700 |
| 2024-12-11 | 19.60 | $45.10 | 23525 |
| 2024-12-10 | 20.00 | $45.16 | 93000 |
| 2024-12-09 | 20.33 | $45.14 | 47600 |
| 2024-12-06 | 20.78 | $45.19 | 21800 |
| 2024-12-05 | 21.35 | $45.10 | 79200 |
| 2024-12-04 | 21.64 | $45.14 | 108900 |
| 2024-12-03 | 21.95 | $45.02 | 20600 |
| 2024-12-02 | 22.04 | $45.04 | 178040 |
| 2024-11-29 | 22.13 | $45.27 | 33100 |
| 2024-11-27 | 23.16 | $45.13 | 23900 |
| 2024-11-26 | 23.87 | $45.07 | 70646 |
| 2024-11-25 | 24.21 | $45.07 | 34400 |
| 2024-11-22 | 24.70 | $44.95 | 225531 |
| 2024-11-21 | 24.41 | $44.91 | 20525 |
| 2024-11-20 | 24.27 | $44.93 | 35448 |
| 2024-11-19 | 23.99 | $44.97 | 7019 |
| 2024-11-18 | 23.86 | $44.90 | 93500 |
| 2024-11-15 | 23.39 | $44.86 | 20100 |
| 2024-11-14 | 22.66 | $44.89 | 69342 |
| 2024-11-13 | 22.09 | $44.91 | 22514 |
| 2024-11-12 | 21.55 | $44.91 | 104418 |
| 2024-11-11 | 20.99 | $45.07 | 99800 |
| 2024-11-08 | 20.67 | $45.11 | 142343 |
| 2024-11-07 | 20.42 | $45.08 | 53534 |
| 2024-11-06 | 19.94 | $44.83 | 189926 |
| 2024-11-05 | 18.69 | $45.09 | 49304 |
| 2024-11-04 | 18.11 | $44.98 | 22200 |
| 2024-11-01 | 17.37 | $44.86 | 170437 |
| 2024-10-31 | 16.49 | $45.13 | 101600 |
| 2024-10-30 | 15.99 | $45.22 | 43930 |
| 2024-10-29 | 16.00 | $45.28 | 10900 |
| 2024-10-28 | 15.79 | $45.24 | 27432 |
| 2024-10-25 | 15.46 | $45.26 | 25600 |
| 2024-10-24 | 15.47 | $45.24 | 24809 |
| 2024-10-23 | 15.15 | $45.22 | 31135 |
| 2024-10-22 | 14.63 | $45.30 | 24208 |
| 2024-10-21 | 14.51 | $45.36 | 14800 |
| 2024-10-18 | 14.62 | $45.57 | 34315 |
| 2024-10-17 | 15.37 | $45.55 | 25200 |
| 2024-10-16 | 16.11 | $45.62 | 16000 |
| 2024-10-15 | 16.68 | $45.54 | 159600 |
| 2024-10-14 | 17.35 | $45.50 | 15100 |
| 2024-10-11 | 18.14 | $45.44 | 14000 |
| 2024-10-10 | 18.75 | $45.44 | 63932 |
| 2024-10-09 | 19.30 | $45.45 | 49600 |
| 2024-10-08 | 20.03 | $45.50 | 35210 |
| 2024-10-07 | 20.95 | $45.45 | 40521 |
| 2024-10-04 | 21.91 | $45.56 | 144012 |
| 2024-10-03 | 22.83 | $45.68 | 30723 |
| 2024-10-02 | 23.17 | $45.77 | 18300 |
| 2024-10-01 | 23.34 | $45.83 | 88700 |
| 2024-09-30 | 23.24 | $46.00 | 44815 |
| 2024-09-27 | 22.47 | $46.02 | 204700 |
| 2024-09-26 | 21.66 | $45.86 | 79200 |
| 2024-09-25 | 21.50 | $45.77 | 195000 |
| 2024-09-24 | 21.40 | $45.90 | 98734 |
| 2024-09-23 | 21.24 | $45.82 | 126307 |
| 2024-09-20 | 21.43 | $45.85 | 24100 |
| 2024-09-19 | 21.66 | $45.81 | 53700 |
| 2024-09-18 | 21.91 | $45.73 | 46200 |
| 2024-09-17 | 21.39 | $45.82 | 40400 |
| 2024-09-16 | 20.51 | $45.88 | 39600 |
| 2024-09-13 | 19.58 | $45.72 | 88744 |
| 2024-09-12 | 19.00 | $45.60 | 138643 |
| 2024-09-11 | 18.75 | $45.53 | 18900 |
| 2024-09-10 | 18.69 | $45.52 | 28903 |
| 2024-09-09 | 18.69 | $45.49 | 38049 |
| 2024-09-06 | 18.75 | $45.38 | 36331 |
| 2024-09-05 | 18.89 | $45.40 | 18400 |
| 2024-09-04 | 19.19 | $45.33 | 17400 |
| 2024-09-03 | 19.82 | $45.32 | 379700 |
| 2024-08-30 | 20.48 | $45.52 | 26200 |
| 2024-08-29 | 20.15 | $45.51 | 55300 |
| 2024-08-28 | 19.82 | $45.51 | 49100 |
| 2024-08-27 | 19.33 | $45.56 | 85309 |
| 2024-08-26 | 18.82 | $45.56 | 67400 |
| 2024-08-23 | 17.99 | $45.45 | 58808 |
| 2024-08-22 | 17.26 | $45.34 | 26700 |
| 2024-08-21 | 16.78 | $45.44 | 75134 |
| 2024-08-20 | 16.03 | $45.33 | 67813 |
| 2024-08-19 | 15.40 | $45.37 | 11605 |
| 2024-08-16 | 14.76 | $45.37 | 23617 |
| 2024-08-15 | 14.08 | $45.15 | 35003 |
| 2024-08-14 | 13.94 | $45.16 | 25415 |
| 2024-08-13 | 13.41 | $45.07 | 25300 |
| 2024-08-12 | 13.07 | $44.93 | 10731 |
| 2024-08-09 | 13.20 | $44.87 | 33200 |
| 2024-08-08 | 13.44 | $44.82 | 88112 |
| 2024-08-07 | 13.97 | $44.53 | 73600 |
| 2024-08-06 | 14.52 | $44.66 | 57914 |
| 2024-08-05 | 14.73 | $44.77 | 26515 |
| 2024-08-02 | 14.72 | $45.03 | 54200 |
| 2024-08-01 | 14.02 | $44.80 | 30441 |
| 2024-07-31 | 13.73 | $44.93 | 59100 |
| 2024-07-30 | 13.11 | $44.79 | 68214 |
| 2024-07-29 | 12.88 | $44.73 | 19710 |
| 2024-07-26 | 12.71 | $44.70 | 17711 |
| 2024-07-25 | 12.64 | $44.55 | 28400 |
| 2024-07-24 | 12.83 | $44.52 | 21000 |
| 2024-07-23 | 13.07 | $44.52 | 69347 |
| 2024-07-22 | 13.32 | $44.62 | 139024 |
| 2024-07-19 | 13.35 | $44.61 | 28812 |
| 2024-07-18 | 13.50 | $44.70 | 33700 |
| 2024-07-17 | 13.23 | $44.75 | 75114 |
| 2024-07-16 | 12.95 | $44.75 | 12500 |
| 2024-07-15 | 12.53 | $44.64 | 54400 |
| 2024-07-12 | 12.24 | $44.71 | 32617 |
| 2024-07-11 | 11.83 | $44.61 | 65104 |
| 2024-07-10 | 11.57 | $44.48 | 176400 |
| 2024-07-09 | 11.76 | $44.40 | 100100 |
| 2024-07-08 | 12.07 | $44.47 | 55300 |
| 2024-07-05 | 12.16 | $44.45 | 45925 |
| 2024-07-03 | 12.31 | $44.30 | 8725 |
| 2024-07-02 | 12.90 | $44.15 | 18541 |
| 2024-07-01 | 13.20 | $43.98 | 105300 |
| 2024-06-28 | 13.28 | $44.30 | 37141 |
| 2024-06-27 | 13.52 | $44.44 | 74814 |
| 2024-06-26 | 13.22 | $44.38 | 16200 |
| 2024-06-25 | 13.33 | $44.53 | 47134 |
| 2024-06-24 | 13.04 | $44.42 | 58600 |
| 2024-06-21 | 12.93 | $44.44 | 13208 |
| 2024-06-20 | 12.88 | $44.45 | 41200 |
| 2024-06-18 | 12.82 | $44.51 | 94000 |
| 2024-06-17 | 12.56 | $44.38 | 9247 |
| 2024-06-14 | 12.56 | $44.44 | 24000 |
| 2024-06-13 | 12.22 | $44.42 | 39000 |
| 2024-06-12 | 11.65 | $44.35 | 34900 |
| 2024-06-11 | 11.04 | $44.30 | 25005 |
| 2024-06-10 | 11.09 | $44.23 | 27105 |
| 2024-06-07 | 11.41 | $44.20 | 22335 |
| 2024-06-06 | 11.68 | $44.38 | 33216 |
| 2024-06-05 | 11.28 | $44.39 | 23111 |
| 2024-06-04 | 10.86 | $44.34 | 19208 |
| 2024-06-03 | 10.57 | $44.22 | 43100 |
| 2024-05-31 | 10.61 | $44.34 | 183717 |
| 2024-05-30 | 10.66 | $44.10 | 14138 |
| 2024-05-29 | 11.22 | $44.01 | 18401 |
| 2024-05-28 | 11.30 | $44.08 | 47446 |
| 2024-05-24 | 11.70 | $44.22 | 32526 |
| 2024-05-23 | 12.20 | $44.12 | 17420 |
| 2024-05-22 | 12.71 | $44.22 | 16700 |
| 2024-05-21 | 12.98 | $44.25 | 18700 |
| 2024-05-20 | 12.98 | $44.21 | 109300 |
| 2024-05-17 | 13.07 | $44.18 | 31500 |
| 2024-05-16 | 13.17 | $44.23 | 50607 |
| 2024-05-15 | 13.08 | $44.31 | 10735 |
| 2024-05-14 | 12.98 | $44.12 | 36300 |
| 2024-05-13 | 13.45 | $43.98 | 11100 |
| 2024-05-10 | 14.10 | $43.96 | 15001 |
| 2024-05-09 | 14.68 | $44.04 | 19700 |
| 2024-05-08 | 15.29 | $43.96 | 73133 |
| 2024-05-07 | 15.67 | $44.00 | 24900 |
| 2024-05-06 | 16.40 | $43.97 | 11241 |
| 2024-05-03 | 16.90 | $43.87 | 63500 |
| 2024-05-02 | 17.29 | $43.74 | 25600 |
| 2024-05-01 | 17.07 | $43.56 | 14300 |
| 2024-04-30 | 16.56 | $43.64 | 13400 |
| 2024-04-29 | 16.35 | $43.80 | 22647 |
| 2024-04-26 | 16.47 | $43.73 | 18800 |
| 2024-04-25 | 16.39 | $43.64 | 45212 |
| 2024-04-24 | 16.03 | $43.68 | 46808 |
| 2024-04-23 | 15.97 | $43.83 | 10800 |
| 2024-04-22 | 16.12 | $43.75 | 21000 |
| 2024-04-19 | 15.87 | $43.66 | 26328 |
| 2024-04-18 | 15.43 | $43.68 | 12100 |
| 2024-04-17 | 14.98 | $43.74 | 30226 |
| 2024-04-16 | 14.62 | $43.65 | 41700 |
| 2024-04-15 | 13.80 | $43.66 | 113300 |
| 2024-04-12 | 13.04 | $43.89 | 12600 |
| 2024-04-11 | 12.89 | $43.89 | 24424 |
| 2024-04-10 | 12.73 | $43.89 | 55200 |
| 2024-04-09 | 12.63 | $44.28 | 107500 |
| 2024-04-08 | 13.07 | $44.14 | 64615 |
| 2024-04-05 | 13.65 | $44.15 | 44323 |
| 2024-04-04 | 14.29 | $44.21 | 43000 |
| 2024-04-03 | 14.91 | $44.18 | 82900 |
| 2024-04-02 | 15.62 | $44.16 | 36032 |
| 2024-04-01 | 16.16 | $44.20 | 47238 |
| 2024-03-28 | 16.96 | $44.48 | 30407 |
| 2024-03-27 | 16.41 | $44.55 | 35112 |
| 2024-03-26 | 15.79 | $44.44 | 32700 |
| 2024-03-25 | 15.34 | $44.47 | 63100 |
| 2024-03-22 | 14.92 | $44.44 | 47500 |
| 2024-03-21 | 14.14 | $44.40 | 52800 |
| 2024-03-20 | 13.80 | $44.35 | 42500 |
| 2024-03-19 | 13.61 | $44.24 | 224313 |
| 2024-03-18 | 13.58 | $44.20 | 35600 |
| 2024-03-15 | 13.79 | $44.20 | 21949 |
| 2024-03-14 | 14.02 | $44.21 | 55800 |
| 2024-03-13 | 14.14 | $44.28 | 36800 |
| 2024-03-12 | 13.96 | $44.30 | 372029 |
| 2024-03-11 | 13.77 | $44.36 | 48600 |
| 2024-03-08 | 13.40 | $44.33 | 184700 |
| 2024-03-07 | 13.19 | $44.35 | 41200 |
| 2024-03-06 | 13.13 | $44.24 | 54811 |
| 2024-03-05 | 13.15 | $44.20 | 16500 |
| 2024-03-04 | 13.48 | $44.12 | 20100 |
| 2024-03-01 | 14.04 | $44.22 | 16600 |
| 2024-02-29 | 14.56 | $44.22 | 16600 |
| 2024-02-28 | 14.81 | $44.16 | 23200 |
| 2024-02-27 | 15.30 | $44.11 | 87700 |
| 2024-02-26 | 15.94 | $44.19 | 25400 |
| 2024-02-23 | 16.35 | $44.26 | 38746 |
| 2024-02-22 | 16.78 | $44.16 | 27100 |
| 2024-02-21 | 17.49 | $44.07 | 17300 |
| 2024-02-20 | 18.26 | $44.11 | 33540 |
| 2024-02-16 | 19.07 | $44.04 | 60618 |
| 2024-02-15 | 20.01 | $44.16 | 19625 |
| 2024-02-14 | 20.91 | $43.98 | 20500 |
| 2024-02-13 | 21.80 | $43.78 | 132611 |
| 2024-02-12 | 22.60 | $44.11 | 8617 |
| 2024-02-09 | 23.29 | $44.11 | 19200 |
| 2024-02-08 | 24.21 | $44.11 | 59900 |
| 2024-02-07 | 25.17 | $44.10 | 83100 |
| 2024-02-06 | 26.18 | $44.08 | 38538 |
| 2024-02-05 | 27.41 | $43.87 | 23420 |
| 2024-02-02 | 28.51 | $43.99 | 13347 |
| 2024-02-01 | 29.92 | $44.25 | 80307 |
| 2024-01-31 | 30.88 | $44.13 | 49947 |
| 2024-01-30 | 32.01 | $44.12 | 58500 |
| 2024-01-29 | 33.56 | $44.09 | 22404 |
| 2024-01-26 | 35.20 | $44.02 | 191000 |
| 2024-01-25 | 37.05 | $44.10 | 13441 |
| 2024-01-24 | 37.56 | $43.90 | 30204 |
| 2024-01-23 | 38.23 | $43.92 | 21900 |
| 2024-01-22 | 38.75 | $44.01 | 30400 |
| 2024-01-19 | 39.18 | $43.88 | 64413 |
| 2024-01-18 | 39.64 | $43.87 | 48700 |
| 2024-01-17 | 40.25 | $43.90 | 10812 |
| 2024-01-16 | 41.20 | $43.91 | 79448 |
| 2024-01-12 | 42.20 | $44.13 | 24046 |
| 2024-01-11 | 42.11 | $44.12 | 27712 |
| 2024-01-10 | 42.22 | $43.94 | 6505 |
| 2024-01-09 | 42.66 | $43.83 | 11605 |
| 2024-01-08 | 43.32 | $43.91 | 7000 |
| 2024-01-05 | 44.02 | $43.76 | 12339 |
| 2024-01-04 | 44.75 | $43.92 | 30126 |
| 2024-01-03 | 45.01 | $43.99 | 26100 |
| 2024-01-02 | 45.29 | $43.99 | 64718 |
| 2023-12-29 | 45.23 | $44.13 | 18300 |
| 2023-12-28 | 44.28 | $44.16 | 64900 |
| 2023-12-27 | 43.19 | $44.25 | 10700 |
| 2023-12-26 | 41.86 | $44.07 | 29700 |
| 2023-12-22 | 40.62 | $43.98 | 43700 |
| 2023-12-21 | 39.36 | $43.95 | 17447 |
| 2023-12-20 | 38.10 | $43.88 | 48300 |
| 2023-12-19 | 36.83 | $43.85 | 51709 |
| 2023-12-18 | 35.50 | $43.72 | 43234 |
| 2023-12-15 | 34.28 | $43.73 | 41500 |
| 2023-12-14 | 33.00 | $43.73 | 18923 |
| 2023-12-13 | 31.65 | $43.66 | 20300 |
| 2023-12-12 | 30.38 | $43.24 | 28642 |
| 2023-12-11 | 29.65 | $43.19 | 14300 |
| 2023-12-08 | 28.96 | $43.19 | 16830 |
| 2023-12-07 | 28.23 | $43.25 | 26711 |
| 2023-12-06 | 26.99 | $43.24 | 10800 |
| 2023-12-05 | 25.76 | $43.08 | 39800 |
| 2023-12-04 | 24.55 | $42.95 | 55127 |
| 2023-12-01 | 23.52 | $43.20 | 61500 |
| 2023-11-30 | 22.43 | $42.97 | 49000 |
| 2023-11-29 | 21.52 | $43.16 | 56100 |
| 2023-11-28 | 20.42 | $43.03 | 33100 |
| 2023-11-27 | 19.49 | $42.82 | 25600 |
| 2023-11-24 | 18.78 | $42.69 | 17200 |
| 2023-11-22 | 18.16 | $42.69 | 42108 |
| 2023-11-21 | 17.65 | $42.61 | 28747 |
| 2023-11-20 | 17.24 | $42.56 | 50100 |
| 2023-11-17 | 16.93 | $42.47 | 58934 |
| 2023-11-16 | 16.78 | $42.45 | 60500 |
| 2023-11-15 | 16.67 | $42.31 | 27200 |
| 2023-11-14 | 16.87 | $42.30 | 81100 |
| 2023-11-13 | 17.08 | $41.96 | 9700 |
| 2023-11-10 | 17.69 | $41.98 | 24700 |
| 2023-11-09 | 18.55 | $41.91 | 45000 |
| 2023-11-08 | 19.47 | $42.04 | 301900 |
| 2023-11-07 | 20.20 | $42.01 | 19400 |
| 2023-11-06 | 21.11 | $41.87 | 39100 |
| 2023-11-03 | 21.79 | $41.97 | 62039 |
| 2023-11-02 | 22.77 | $41.81 | 21400 |
| 2023-11-01 | 23.16 | $41.65 | 58800 |
| 2023-10-31 | 22.77 | $41.49 | 11323 |
| 2023-10-30 | 22.70 | $41.55 | 27322 |
| 2023-10-27 | 22.58 | $41.61 | 22900 |
| 2023-10-26 | 22.61 | $41.56 | 10900 |
| 2023-10-25 | 22.47 | $41.58 | 31042 |
| 2023-10-24 | 22.32 | $41.64 | 373300 |
| 2023-10-23 | 22.26 | $41.52 | 5608 |
| 2023-10-20 | 21.92 | $41.44 | 9300 |
| 2023-10-19 | 21.18 | $41.34 | 12200 |
| 2023-10-18 | 20.40 | $41.44 | 27824 |
| 2023-10-17 | 19.59 | $41.60 | 17400 |
| 2023-10-16 | 19.07 | $41.79 | 9105 |
| 2023-10-13 | 18.87 | $41.81 | 34500 |
| 2023-10-12 | 18.67 | $41.76 | 13500 |
| 2023-10-11 | 18.01 | $41.97 | 36022 |
| 2023-10-10 | 17.70 | $41.97 | 18400 |
| 2023-10-09 | 17.37 | $41.85 | 20141 |
| 2023-10-06 | 16.55 | $41.70 | 81010 |
| 2023-10-05 | 15.47 | $41.79 | 11903 |
| 2023-10-04 | 14.74 | $41.76 | 16200 |
| 2023-10-03 | 13.97 | $41.72 | 20000 |
| 2023-10-02 | 13.11 | $41.91 | 19400 |
| 2023-09-29 | 12.46 | $42.29 | 17645 |
| 2023-09-28 | 12.84 | $42.28 | 23300 |
| 2023-09-27 | 12.92 | $42.27 | 24229 |
| 2023-09-26 | 13.28 | $42.27 | 19800 |
| 2023-09-25 | 12.94 | $42.38 | 9800 |
| 2023-09-22 | 12.71 | $42.53 | 22430 |
| 2023-09-21 | 12.93 | $42.37 | 7642 |
| 2023-09-20 | 12.78 | $42.59 | 55400 |
| 2023-09-19 | 13.24 | $42.66 | 8900 |
| 2023-09-18 | 13.51 | $42.67 | 18207 |
| 2023-09-15 | 13.85 | $42.69 | 39201 |
| 2023-09-14 | 14.21 | $42.70 | 13700 |
| 2023-09-13 | 14.29 | $42.75 | 27843 |
| 2023-09-12 | 14.34 | $42.64 | 9200 |
| 2023-09-11 | 14.12 | $42.65 | 15216 |
| 2023-09-08 | 13.83 | $42.69 | 12144 |
| 2023-09-07 | 13.70 | $42.73 | 11837 |
| 2023-09-06 | 13.40 | $42.57 | 77800 |
| 2023-09-05 | 12.94 | $42.58 | 26400 |
| 2023-09-01 | 12.67 | $42.74 | 17900 |
| 2023-08-31 | 12.61 | $42.93 | 30000 |
| 2023-08-30 | 13.06 | $42.84 | 50636 |
| 2023-08-29 | 13.41 | $42.98 | 18923 |
| 2023-08-28 | 13.93 | $42.74 | 53600 |
| 2023-08-25 | 13.81 | $42.60 | 112839 |
| 2023-08-24 | 13.61 | $42.62 | 16100 |
| 2023-08-23 | 13.53 | $42.75 | 139500 |
| 2023-08-22 | 13.45 | $42.47 | 40819 |
| 2023-08-21 | 12.51 | $42.43 | 47000 |
| 2023-08-18 | 11.52 | $42.67 | 56022 |
| 2023-08-17 | 10.84 | $42.61 | 58438 |
| 2023-08-16 | 10.11 | $42.73 | 14325 |
| 2023-08-15 | 9.57 | $42.83 | 8501 |
| 2023-08-14 | 9.18 | $42.92 | 22400 |
| 2023-08-11 | 9.01 | $43.00 | 22200 |
| 2023-08-10 | 9.06 | $43.09 | 99000 |
| 2023-08-09 | 9.31 | $43.22 | 16317 |
| 2023-08-08 | 9.35 | $43.21 | 68600 |
| 2023-08-07 | 9.36 | $43.15 | 16607 |
| 2023-08-04 | 9.35 | $43.15 | 139810 |
| 2023-08-03 | 9.33 | $42.86 | 62400 |
| 2023-08-02 | 8.77 | $43.09 | 41308 |
| 2023-08-01 | 8.41 | $43.17 | 73747 |
| 2023-07-31 | 8.39 | $43.55 | 53000 |
| 2023-07-28 | 8.65 | $43.47 | 21714 |
| 2023-07-27 | 9.01 | $43.30 | 43103 |
| 2023-07-26 | 9.46 | $43.50 | 70034 |
| 2023-07-25 | 9.82 | $43.30 | 413400 |
| 2023-07-24 | 10.27 | $43.41 | 14649 |
| 2023-07-21 | 10.16 | $43.43 | 9026 |
| 2023-07-20 | 10.27 | $43.34 | 8800 |
| 2023-07-19 | 10.47 | $43.44 | 38245 |
| 2023-07-18 | 10.39 | $43.48 | 22440 |
| 2023-07-17 | 10.32 | $43.35 | 78231 |
| 2023-07-14 | 10.38 | $43.29 | 14200 |
| 2023-07-13 | 10.37 | $43.51 | 34202 |
| 2023-07-12 | 10.15 | $43.25 | 33300 |
| 2023-07-11 | 10.49 | $43.02 | 16616 |
| 2023-07-10 | 10.71 | $43.03 | 154725 |
| 2023-07-07 | 10.94 | $42.84 | 8345 |
| 2023-07-06 | 10.10 | $42.80 | 22200 |
| 2023-07-05 | 9.15 | $43.08 | 126800 |
| 2023-07-03 | 8.75 | $43.24 | 15609 |
| 2023-06-30 | 8.69 | $43.37 | 15400 |
| 2023-06-29 | 9.13 | $43.25 | 115224 |
| 2023-06-28 | 9.11 | $43.46 | 25400 |
| 2023-06-27 | 9.36 | $43.42 | 257300 |
| 2023-06-26 | 9.63 | $43.54 | 111200 |
| 2023-06-23 | 9.91 | $43.33 | 50000 |
| 2023-06-22 | 10.37 | $43.43 | 23608 |
| 2023-06-21 | 10.75 | $43.46 | 31141 |
| 2023-06-20 | 11.15 | $43.54 | 56500 |
| 2023-06-16 | 11.25 | $43.44 | 147031 |
| 2023-06-15 | 11.72 | $43.55 | 37700 |
| 2023-06-14 | 12.20 | $43.35 | 17713 |
| 2023-06-13 | 12.58 | $43.27 | 21914 |
| 2023-06-12 | 12.78 | $43.32 | 20249 |
| 2023-06-09 | 12.98 | $43.09 | 32221 |
| 2023-06-08 | 12.97 | $43.24 | 104200 |
| 2023-06-07 | 12.95 | $43.05 | 15836 |
| 2023-06-06 | 12.56 | $43.22 | 58918 |
| 2023-06-05 | 12.36 | $43.13 | 39318 |
| 2023-06-02 | 11.84 | $43.06 | 25521 |
| 2023-06-01 | 11.41 | $43.18 | 21233 |
| 2023-05-31 | 10.96 | $43.15 | 32015 |
| 2023-05-30 | 10.53 | $43.16 | 53631 |
| 2023-05-26 | 10.06 | $42.91 | 22046 |
| 2023-05-25 | 9.00 | $42.76 | 11002 |
| 2023-05-24 | 8.96 | $43.04 | 172000 |
| 2023-05-23 | 9.26 | $43.10 | 539400 |
| 2023-05-22 | 9.74 | $43.07 | 126923 |
| 2023-05-19 | 10.07 | $43.10 | 299725 |
| 2023-05-18 | 10.42 | $43.08 | 102502 |
| 2023-05-17 | 9.96 | $43.24 | 120738 |
| 2023-05-16 | 9.95 | $43.23 | 42845 |
| 2023-05-15 | 10.11 | $43.37 | 28000 |
| 2023-05-12 | 10.53 | $43.27 | 16900 |
| 2023-05-11 | 10.94 | $43.56 | 13339 |
| 2023-05-10 | 11.16 | $43.60 | 97100 |
| 2023-05-09 | 11.39 | $43.36 | 37600 |
| 2023-05-08 | 11.73 | $43.39 | 33400 |
| 2023-05-05 | 12.17 | $43.48 | 100845 |
| 2023-05-04 | 12.78 | $43.46 | 32616 |
| 2023-05-03 | 13.36 | $43.63 | 66313 |
| 2023-05-02 | 13.96 | $43.43 | 27902 |
| 2023-05-01 | 14.31 | $43.20 | 176421 |
| 2023-04-28 | 14.64 | $43.77 | 14500 |
| 2023-04-27 | 14.71 | $43.43 | 38500 |
| 2023-04-26 | 15.37 | $43.54 | 12000 |
| 2023-04-25 | 15.79 | $43.58 | 13400 |
| 2023-04-24 | 15.99 | $43.52 | 11800 |
| 2023-04-21 | 16.45 | $43.43 | 98700 |
| 2023-04-20 | 16.94 | $43.63 | 99448 |
| 2023-04-19 | 17.15 | $43.56 | 217000 |
| 2023-04-18 | 17.37 | $43.60 | 21800 |
| 2023-04-17 | 17.17 | $43.56 | 22812 |
| 2023-04-14 | 17.14 | $43.73 | 52019 |
| 2023-04-13 | 16.94 | $43.81 | 35749 |
| 2023-04-12 | 16.39 | $43.67 | 8215 |
| 2023-04-11 | 15.87 | $43.59 | 24100 |
| 2023-04-10 | 15.72 | $43.48 | 10100 |
| 2023-04-06 | 15.79 | $43.67 | 25107 |
| 2023-04-05 | 15.11 | $43.64 | 31600 |
| 2023-04-04 | 14.52 | $43.60 | 36300 |
| 2023-04-03 | 13.96 | $43.52 | 35200 |
| 2023-03-31 | 13.56 | $43.56 | 23402 |
| 2023-03-30 | 13.08 | $43.38 | 42400 |
| 2023-03-29 | 12.91 | $43.11 | 193102 |
| 2023-03-28 | 12.76 | $43.10 | 171006 |
| 2023-03-27 | 12.61 | $43.12 | 14900 |
| 2023-03-24 | 12.45 | $43.30 | 8600 |
| 2023-03-23 | 12.95 | $43.41 | 55200 |
| 2023-03-22 | 13.41 | $43.33 | 57313 |
| 2023-03-21 | 13.88 | $43.04 | 51400 |
| 2023-03-20 | 14.00 | $42.81 | 49115 |
| 2023-03-17 | 14.11 | $43.01 | 17425 |
| 2023-03-16 | 14.68 | $43.14 | 30432 |
| 2023-03-15 | 15.22 | $43.17 | 78100 |
| 2023-03-14 | 15.80 | $43.16 | 20700 |
| 2023-03-13 | 16.50 | $43.18 | 35400 |
| 2023-03-10 | 17.33 | $43.29 | 22900 |
| 2023-03-09 | 18.14 | $43.02 | 19743 |
| 2023-03-08 | 18.64 | $43.03 | 39646 |
| 2023-03-07 | 19.23 | $43.23 | 512800 |
| 2023-03-06 | 19.89 | $43.11 | 16800 |
| 2023-03-03 | 20.78 | $43.21 | 298100 |
| 2023-03-02 | 21.72 | $42.86 | 10311 |
| 2023-03-01 | 21.70 | $42.86 | 50133 |
| 2023-02-28 | 21.87 | $43.17 | 78800 |
| 2023-02-27 | 22.53 | $43.30 | 57732 |
| 2023-02-24 | 23.33 | $43.16 | 36624 |
| 2023-02-23 | 23.94 | $43.32 | 85100 |
| 2023-02-22 | 24.82 | $43.01 | 43700 |
| 2023-02-21 | 25.19 | $43.06 | 61617 |
| 2023-02-17 | 25.71 | $43.46 | 14141 |
| 2023-02-16 | 26.95 | $43.49 | 130419 |
| 2023-02-15 | 28.28 | $43.51 | 36700 |
| 2023-02-14 | 29.41 | $43.71 | 32510 |
| 2023-02-13 | 30.50 | $43.73 | 24924 |
| 2023-02-10 | 31.35 | $43.66 | 58905 |
| 2023-02-09 | 32.25 | $43.91 | 67900 |
| 2023-02-08 | 32.91 | $43.97 | 40616 |
| 2023-02-07 | 33.14 | $43.93 | 66236 |
| 2023-02-06 | 33.39 | $43.95 | 22804 |
| 2023-02-03 | 33.83 | $44.38 | 227200 |
| 2023-02-02 | 33.57 | $44.55 | 62800 |
| 2023-02-01 | 32.72 | $44.55 | 82639 |
| 2023-01-31 | 31.88 | $44.29 | 57834 |
| 2023-01-30 | 31.29 | $44.10 | 61338 |
| 2023-01-27 | 30.79 | $44.29 | 30828 |
| 2023-01-26 | 29.88 | $44.25 | 18028 |
| 2023-01-25 | 29.05 | $44.30 | 63500 |
| 2023-01-24 | 28.15 | $44.25 | 18800 |
| 2023-01-23 | 27.28 | $44.05 | 16721 |
| 2023-01-20 | 26.48 | $44.08 | 49600 |
| 2023-01-19 | 25.66 | $44.12 | 49900 |
| 2023-01-18 | 24.79 | $44.04 | 246300 |
| 2023-01-17 | 23.88 | $44.13 | 80100 |
| 2023-01-13 | 23.06 | $43.95 | 31917 |
| 2023-01-12 | 22.32 | $43.91 | 21218 |
| 2023-01-11 | 21.57 | $43.79 | 12800 |
| 2023-01-10 | 20.98 | $43.64 | 238249 |
| 2023-01-09 | 20.57 | $43.66 | 147602 |
| 2023-01-06 | 20.13 | $43.55 | 30818 |
| 2023-01-05 | 19.83 | $42.99 | 99139 |
| 2023-01-04 | 20.10 | $43.25 | 47200 |
| 2023-01-03 | 19.89 | $42.80 | 14100 |
| 2022-12-30 | 20.04 | $42.76 | 10115 |
| 2022-12-29 | 20.60 | $42.88 | 24249 |
| 2022-12-28 | 21.09 | $42.53 | 28110 |
| 2022-12-27 | 21.80 | $42.76 | 19400 |
| 2022-12-23 | 22.33 | $42.85 | 24400 |
| 2022-12-22 | 22.74 | $42.83 | 21500 |
| 2022-12-21 | 22.99 | $43.04 | 29500 |
| 2022-12-20 | 23.14 | $42.86 | 54528 |
| 2022-12-19 | 23.61 | $42.88 | 42326 |
| 2022-12-16 | 23.93 | $42.96 | 31000 |
| 2022-12-15 | 24.18 | $43.02 | 12027 |
| 2022-12-14 | 24.23 | $43.44 | 31530 |
| 2022-12-13 | 23.91 | $43.42 | 32300 |
| 2022-12-12 | 23.32 | $43.11 | 25400 |
| 2022-12-09 | 23.39 | $42.93 | 214513 |
| 2022-12-08 | 23.46 | $43.11 | 22237 |
| 2022-12-07 | 23.11 | $43.19 | 49727 |
| 2022-12-06 | 22.79 | $42.90 | 120100 |
| 2022-12-05 | 22.70 | $42.90 | 35500 |
| 2022-12-02 | 22.43 | $43.18 | 14744 |
| 2022-12-01 | 22.14 | $43.24 | 35300 |
| 2022-11-30 | 21.68 | $42.85 | 34234 |
| 2022-11-29 | 21.53 | $42.65 | 114834 |
| 2022-11-28 | 21.69 | $42.37 | 146500 |
| 2022-11-25 | 22.10 | $42.22 | 36100 |
| 2022-11-23 | 22.78 | $42.12 | 32400 |
| 2022-11-22 | 23.66 | $41.92 | 97724 |
| 2022-11-21 | 24.90 | $41.77 | 139400 |
| 2022-11-18 | 25.38 | $41.75 | 16040 |
| 2022-11-17 | 26.03 | $41.79 | 115717 |
| 2022-11-16 | 26.72 | $41.79 | 68448 |
| 2022-11-15 | 27.35 | $41.75 | 19422 |
| 2022-11-14 | 28.13 | $41.40 | 92100 |
| 2022-11-11 | 29.37 | $41.42 | 25900 |
| 2022-11-10 | 30.72 | $41.39 | 65000 |
| 2022-11-09 | 32.13 | $40.36 | 27000 |
| 2022-11-08 | 32.63 | $40.51 | 9642 |
| 2022-11-07 | 33.73 | $40.42 | 12722 |
| 2022-11-04 | 34.54 | $40.55 | 15742 |
| 2022-11-03 | 35.38 | $40.24 | 27800 |
| 2022-11-02 | 35.65 | $40.11 | 49500 |
| 2022-11-01 | 36.09 | $40.38 | 12200 |
| 2022-10-31 | 36.04 | $40.13 | 20700 |
| 2022-10-28 | 35.58 | $40.51 | 47300 |
| 2022-10-27 | 35.33 | $40.41 | 44810 |
| 2022-10-26 | 35.08 | $40.30 | 52100 |
| 2022-10-25 | 34.52 | $40.39 | 17349 |
| 2022-10-24 | 33.73 | $40.20 | 29537 |
| 2022-10-21 | 32.55 | $40.18 | 73600 |
| 2022-10-20 | 31.30 | $40.15 | 11800 |
| 2022-10-19 | 30.05 | $40.38 | 19935 |
| 2022-10-18 | 28.92 | $40.75 | 17600 |
| 2022-10-17 | 27.87 | $40.63 | 24115 |
| 2022-10-14 | 26.80 | $40.54 | 42000 |
| 2022-10-13 | 25.67 | $40.70 | 11400 |
| 2022-10-12 | 24.49 | $40.95 | 15500 |
| 2022-10-11 | 23.67 | $40.93 | 18807 |
| 2022-10-10 | 22.84 | $41.08 | 24012 |
| 2022-10-07 | 22.03 | $41.15 | 136000 |
| 2022-10-06 | 21.29 | $41.30 | 125827 |
| 2022-10-05 | 20.59 | $41.62 | 20014 |
| 2022-10-04 | 20.25 | $42.01 | 110026 |
| 2022-10-03 | 20.23 | $41.57 | 26727 |
| 2022-09-30 | 19.68 | $41.32 | 18519 |
| 2022-09-29 | 18.36 | $41.48 | 15900 |
| 2022-09-28 | 16.97 | $41.70 | 60443 |
| 2022-09-27 | 15.80 | $41.35 | 88718 |
| 2022-09-26 | 14.57 | $41.64 | 79342 |
| 2022-09-23 | 13.50 | $42.08 | 38111 |
| 2022-09-22 | 12.74 | $42.23 | 49200 |
| 2022-09-21 | 12.30 | $42.48 | 162630 |
| 2022-09-20 | 12.29 | $42.61 | 180434 |
| 2022-09-19 | 12.04 | $42.79 | 9600 |
| 2022-09-16 | 12.24 | $42.85 | 30144 |
| 2022-09-15 | 12.45 | $42.75 | 35400 |
| 2022-09-14 | 12.67 | $42.83 | 69139 |
| 2022-09-13 | 13.13 | $42.94 | 77541 |
| 2022-09-12 | 13.51 | $43.22 | 43100 |
| 2022-09-09 | 14.05 | $43.25 | 13700 |
| 2022-09-08 | 14.77 | $43.13 | 22545 |
| 2022-09-07 | 15.43 | $43.22 | 75923 |
| 2022-09-06 | 16.12 | $42.92 | 15200 |
| 2022-09-02 | 16.50 | $43.22 | 20600 |
| 2022-09-01 | 17.27 | $43.06 | 23700 |
| 2022-08-31 | 17.62 | $43.43 | 4146 |
| 2022-08-30 | 18.36 | $43.52 | 9400 |
| 2022-08-29 | 19.14 | $43.63 | 72630 |
| 2022-08-26 | 19.76 | $43.63 | 17908 |
| 2022-08-25 | 20.34 | $44.01 | 14200 |
| 2022-08-24 | 20.70 | $43.71 | 39008 |
| 2022-08-23 | 21.40 | $43.82 | 85049 |
| 2022-08-22 | 22.14 | $43.50 | 42800 |
| 2022-08-19 | 23.30 | $43.61 | 21500 |
| 2022-08-18 | 24.17 | $43.89 | 19033 |
| 2022-08-17 | 24.66 | $44.05 | 28240 |
| 2022-08-16 | 25.11 | $44.14 | 27437 |
| 2022-08-15 | 25.12 | $44.21 | 22000 |
| 2022-08-12 | 24.91 | $44.23 | 120823 |
| 2022-08-11 | 24.82 | $43.97 | 305741 |
| 2022-08-10 | 24.73 | $43.83 | 36429 |
| 2022-08-09 | 24.97 | $43.40 | 33200 |
| 2022-08-08 | 25.74 | $43.74 | 19039 |
| 2022-08-05 | 26.10 | $43.39 | 54800 |
| 2022-08-04 | 26.92 | $43.72 | 73100 |
| 2022-08-03 | 27.31 | $43.66 | 26812 |
| 2022-08-02 | 27.82 | $43.24 | 19709 |
| 2022-08-01 | 28.70 | $43.50 | 17700 |
| 2022-07-29 | 29.49 | $43.44 | 19724 |
| 2022-07-28 | 30.44 | $43.17 | 23040 |
| 2022-07-27 | 31.69 | $42.83 | 23600 |
| 2022-07-26 | 32.86 | $42.47 | 17700 |
| 2022-07-25 | 33.65 | $42.60 | 48500 |
| 2022-07-22 | 34.64 | $42.66 | 26400 |
| 2022-07-21 | 35.59 | $42.37 | 30800 |
| 2022-07-20 | 35.88 | $42.02 | 121400 |
| 2022-07-19 | 35.52 | $42.05 | 62000 |
| 2022-07-18 | 34.91 | $41.90 | 69544 |
| 2022-07-15 | 34.29 | $42.01 | 21800 |
| 2022-07-14 | 33.65 | $41.90 | 100200 |
| 2022-07-13 | 32.60 | $42.02 | 72145 |
| 2022-07-12 | 31.48 | $41.95 | 126121 |
| 2022-07-11 | 30.43 | $42.37 | 167237 |
| 2022-07-08 | 29.93 | $42.60 | 31800 |
| 2022-07-07 | 29.57 | $42.61 | 24549 |
| 2022-07-06 | 29.39 | $42.69 | 42800 |
| 2022-07-05 | 29.19 | $42.69 | 18111 |
| 2022-07-01 | 28.83 | $43.02 | 27611 |
| 2022-06-30 | 28.76 | $42.83 | 59102 |
| 2022-06-29 | 28.56 | $42.85 | 40200 |
| 2022-06-28 | 28.23 | $42.85 | 43000 |
| 2022-06-27 | 27.89 | $42.94 | 35126 |
| 2022-06-24 | 27.68 | $43.28 | 52519 |
| 2022-06-23 | 27.85 | $43.19 | 21800 |
| 2022-06-22 | 28.06 | $43.18 | 67522 |
| 2022-06-21 | 28.16 | $43.14 | 48333 |
| 2022-06-17 | 28.25 | $43.35 | 31949 |
| 2022-06-16 | 28.35 | $43.14 | 36200 |
| 2022-06-15 | 28.13 | $43.54 | 39549 |
| 2022-06-14 | 27.96 | $42.94 | 33900 |
| 2022-06-13 | 27.16 | $43.18 | 32802 |
| 2022-06-10 | 26.42 | $43.68 | 35200 |
| 2022-06-09 | 26.43 | $44.26 | 11609 |
| 2022-06-08 | 27.42 | $44.40 | 14100 |
| 2022-06-07 | 28.70 | $44.46 | 17304 |
| 2022-06-06 | 30.05 | $44.33 | 28331 |
| 2022-06-03 | 31.21 | $44.70 | 57500 |
| 2022-06-02 | 32.62 | $44.85 | 63817 |
| 2022-06-01 | 34.28 | $44.52 | 15100 |
| 2022-05-31 | 35.53 | $44.71 | 69313 |
| 2022-05-27 | 36.99 | $44.68 | 55000 |
| 2022-05-26 | 38.76 | $44.76 | 22144 |
| 2022-05-25 | 40.40 | $44.76 | 94300 |
| 2022-05-24 | 42.04 | $44.38 | 24716 |
| 2022-05-23 | 43.03 | $44.25 | 43300 |
| 2022-05-20 | 43.67 | $44.16 | 32218 |
| 2022-05-19 | 43.99 | $44.07 | 73100 |
| 2022-05-18 | 44.32 | $44.05 | 161400 |
| 2022-05-17 | 44.04 | $44.13 | 48300 |
| 2022-05-16 | 43.84 | $44.20 | 153100 |
| 2022-05-13 | 43.74 | $44.20 | 40400 |
| 2022-05-12 | 43.67 | $44.35 | 72000 |
| 2022-05-11 | 43.60 | $44.21 | 47638 |
| 2022-05-10 | 43.23 | $44.18 | 61130 |
| 2022-05-09 | 42.86 | $44.16 | 55700 |
| 2022-05-06 | 42.42 | $44.43 | 18027 |
| 2022-05-05 | 42.08 | $44.55 | 21400 |
| 2022-05-04 | 41.86 | $45.15 | 24300 |
| 2022-05-03 | 41.83 | $44.83 | 34600 |
| 2022-05-02 | 41.09 | $44.70 | 75700 |
| 2022-04-29 | 40.31 | $44.89 | 18900 |
| 2022-04-28 | 39.87 | $45.17 | 26311 |
| 2022-04-27 | 39.55 | $45.30 | 29449 |
| 2022-04-26 | 39.34 | $45.23 | 30223 |
| 2022-04-25 | 39.17 | $45.54 | 33200 |
| 2022-04-22 | 39.09 | $45.26 | 47505 |
| 2022-04-21 | 38.71 | $45.35 | 84821 |
| 2022-04-20 | 38.69 | $45.57 | 14700 |
| 2022-04-19 | 38.78 | $45.41 | 19522 |
| 2022-04-18 | 38.67 | $45.48 | 16200 |
| 2022-04-14 | 38.68 | $45.53 | 53700 |
| 2022-04-13 | 38.77 | $45.73 | 59200 |
| 2022-04-12 | 39.02 | $45.65 | 80526 |
| 2022-04-11 | 39.20 | $45.62 | 388221 |
| 2022-04-08 | 39.38 | $45.87 | 41802 |
| 2022-04-07 | 39.78 | $46.14 | 126100 |
| 2022-04-06 | 40.47 | $46.34 | 82100 |
| 2022-04-05 | 41.22 | $46.27 | 34202 |
| 2022-04-04 | 42.13 | $46.43 | 140000 |
| 2022-04-01 | 43.26 | $46.36 | 100832 |
| 2022-03-31 | 44.20 | $46.40 | 83521 |
| 2022-03-30 | 45.52 | $46.40 | 93800 |
| 2022-03-29 | 46.87 | $46.49 | 91307 |
| 2022-03-28 | 48.21 | $46.20 | 72000 |
| 2022-03-25 | 49.26 | $46.00 | 17129 |
| 2022-03-24 | 50.09 | $46.26 | 150300 |
| 2022-03-23 | 50.99 | $46.07 | 16000 |
| 2022-03-22 | 51.80 | $46.01 | 23111 |
| 2022-03-21 | 52.38 | $45.78 | 48521 |
| 2022-03-18 | 53.00 | $46.26 | 27732 |
| 2022-03-17 | 53.83 | $46.07 | 25344 |
| 2022-03-16 | 54.57 | $45.86 | 167438 |
| 2022-03-15 | 54.89 | $45.20 | 91900 |
| 2022-03-14 | 54.08 | $45.03 | 64142 |
| 2022-03-11 | 53.23 | $45.22 | 67115 |
| 2022-03-10 | 52.42 | $45.62 | 145000 |
| 2022-03-09 | 51.67 | $45.66 | 70400 |
| 2022-03-08 | 50.96 | $45.76 | 66500 |
| 2022-03-07 | 50.21 | $45.87 | 73000 |
| 2022-03-04 | 49.47 | $45.92 | 1.6M |
| 2022-03-03 | 48.70 | $46.03 | 764619 |
| 2022-03-02 | 47.96 | $46.66 | 233900 |
| 2022-03-01 | 47.41 | $46.72 | 61400 |
| 2022-02-28 | 46.90 | $46.94 | 456600 |
| 2022-02-25 | 46.43 | $48.26 | 68544 |
| 2022-02-24 | 46.73 | $47.59 | 145912 |
| 2022-02-23 | 45.04 | $48.42 | 83700 |
| 2022-02-22 | 43.79 | $48.74 | 105200 |
| 2022-02-18 | 42.76 | $49.06 | 58432 |
| 2022-02-17 | 41.93 | $49.09 | 43900 |
| 2022-02-16 | 41.13 | $49.13 | 61400 |
| 2022-02-15 | 40.29 | $49.09 | 28401 |
| 2022-02-14 | 39.42 | $49.08 | 122928 |
| 2022-02-11 | 38.23 | $49.08 | 72639 |
| 2022-02-10 | 36.98 | $49.16 | 59300 |
| 2022-02-09 | 36.01 | $49.52 | 68239 |
| 2022-02-08 | 35.47 | $49.47 | 270533 |
| 2022-02-07 | 34.55 | $49.54 | 87600 |
| 2022-02-04 | 33.70 | $49.59 | 27723 |
| 2022-02-03 | 32.82 | $49.74 | 170508 |
| 2022-02-02 | 32.19 | $49.90 | 93200 |
| 2022-02-01 | 31.76 | $49.78 | 200800 |
| 2022-01-31 | 30.82 | $49.90 | 59300 |
| 2022-01-28 | 30.01 | $49.96 | 236500 |
| 2022-01-27 | 29.15 | $49.90 | 121000 |
| 2022-01-26 | 28.32 | $49.84 | 191307 |
| 2022-01-25 | 27.43 | $49.98 | 163246 |
| 2022-01-24 | 26.72 | $49.95 | 115100 |
| 2022-01-21 | 25.97 | $50.12 | 41200 |
| 2022-01-20 | 25.45 | $50.04 | 55000 |
| 2022-01-19 | 24.65 | $49.96 | 68436 |
| 2022-01-18 | 23.59 | $49.85 | 58500 |
| 2022-01-14 | 22.05 | $50.13 | 37702 |
| 2022-01-13 | 20.80 | $50.40 | 99500 |
| 2022-01-12 | 19.89 | $50.43 | 39900 |
| 2022-01-11 | 19.12 | $50.50 | 19100 |
| 2022-01-10 | 18.32 | $50.48 | 79600 |
| 2022-01-07 | 17.39 | $50.54 | 74300 |
| 2022-01-06 | 16.70 | $50.60 | 69845 |
| 2022-01-05 | 15.99 | $50.48 | 125328 |
| 2022-01-04 | 15.24 | $50.85 | 54800 |
| 2022-01-03 | 15.06 | $50.78 | 49900 |
| 2021-12-31 | 14.91 | $51.00 | 21700 |
| 2021-12-30 | 15.34 | $51.02 | 83329 |
| 2021-12-29 | 15.76 | $50.85 | 37300 |
| 2021-12-28 | 15.89 | $50.99 | 96700 |
| 2021-12-27 | 16.30 | $50.90 | 62025 |
| 2021-12-23 | 16.38 | $50.90 | 53433 |
| 2021-12-22 | 16.30 | $50.76 | 68800 |
| 2021-12-21 | 16.18 | $50.69 | 99600 |
| 2021-12-20 | 15.85 | $50.79 | 141400 |
| 2021-12-17 | 15.75 | $50.86 | 355024 |
| 2021-12-16 | 15.91 | $50.93 | 121423 |
| 2021-12-15 | 16.63 | $51.06 | 186600 |
| 2021-12-14 | 17.39 | $51.08 | 142721 |
| 2021-12-13 | 17.77 | $51.14 | 61733 |
| 2021-12-10 | 18.02 | $51.04 | 32740 |
| 2021-12-09 | 18.48 | $51.05 | 117534 |
| 2021-12-08 | 18.97 | $50.96 | 83800 |
| 2021-12-07 | 19.83 | $50.96 | 145820 |
| 2021-12-06 | 20.77 | $51.02 | 183400 |
| 2021-12-03 | 21.81 | $51.01 | 89428 |
| 2021-12-02 | 22.66 | $50.96 | 37532 |
| 2021-12-01 | 23.83 | $50.87 | 49900 |
| 2021-11-30 | 24.85 | $50.86 | 48031 |
| 2021-11-29 | 26.10 | $50.97 | 21902 |
| 2021-11-26 | 27.18 | $50.87 | 37207 |
| 2021-11-24 | 28.31 | $50.98 | 90300 |
| 2021-11-23 | 29.61 | $50.96 | 48204 |
| 2021-11-22 | 30.97 | $51.07 | 51600 |
| 2021-11-19 | 32.18 | $51.26 | 77200 |
| 2021-11-18 | 32.86 | $51.30 | 102122 |
| 2021-11-17 | 33.73 | $51.22 | 95841 |
| 2021-11-16 | 34.83 | $51.24 | 56146 |
| 2021-11-15 | 36.00 | $51.22 | 57800 |
| 2021-11-12 | 37.06 | $51.17 | 74204 |
| 2021-11-11 | 38.17 | $51.20 | 35447 |
| 2021-11-10 | 40.11 | $50.99 | 99200 |
| 2021-11-09 | 42.15 | $51.38 | 135400 |
| 2021-11-08 | 43.34 | $51.43 | 247100 |
| 2021-11-05 | 44.34 | $51.45 | 32622 |
| 2021-11-04 | 45.30 | $51.50 | 27638 |
| 2021-11-03 | 46.47 | $51.28 | 115000 |
| 2021-11-02 | 47.92 | $51.39 | 43700 |
| 2021-11-01 | 49.27 | $51.29 | 74100 |
| 2021-10-29 | 50.81 | $51.57 | 101833 |
| 2021-10-28 | 51.66 | $51.54 | 74800 |
| 2021-10-27 | 52.50 | $51.66 | 39800 |
| 2021-10-26 | 53.23 | $51.51 | 40100 |
| 2021-10-25 | 54.26 | $51.44 | 57000 |
| 2021-10-22 | 55.42 | $51.41 | 182000 |
| 2021-10-21 | 56.68 | $51.45 | 50200 |
| 2021-10-20 | 57.93 | $51.58 | 87829 |
| 2021-10-19 | 58.87 | $51.57 | 120141 |
| 2021-10-18 | 59.90 | $51.58 | 84429 |
| 2021-10-15 | 60.98 | $51.56 | 20500 |
| 2021-10-14 | 62.18 | $51.59 | 71200 |
| 2021-10-13 | 63.43 | $51.53 | 33400 |
| 2021-10-12 | 64.85 | $51.37 | 65500 |
| 2021-10-11 | 66.50 | $51.28 | 33421 |
| 2021-10-08 | 68.24 | $51.49 | 34100 |
| 2021-10-07 | 69.65 | $51.51 | 39643 |
| 2021-10-06 | 70.99 | $51.58 | 24014 |
| 2021-10-05 | 72.31 | $51.77 | 98517 |
| 2021-10-04 | 73.54 | $51.66 | 61800 |
| 2021-10-01 | 74.80 | $51.78 | 23700 |
| 2021-09-30 | 75.93 | $51.88 | 23900 |
| 2021-09-29 | 76.80 | $51.87 | 36228 |
| 2021-09-28 | 77.71 | $52.04 | 86600 |
| 2021-09-27 | 78.67 | $52.05 | 27100 |
| 2021-09-24 | 79.30 | $52.12 | 43905 |
| 2021-09-23 | 79.79 | $52.15 | 40600 |
| 2021-09-22 | 80.20 | $52.20 | 55101 |
| 2021-09-21 | 80.53 | $52.27 | 175900 |
| 2021-09-20 | 80.90 | $52.20 | 48721 |
| 2021-09-17 | 81.30 | $52.33 | 81802 |
| 2021-09-16 | 81.48 | $52.43 | 54100 |
| 2021-09-15 | 81.60 | $52.52 | 70529 |
| 2021-09-14 | 81.54 | $52.60 | 60523 |
| 2021-09-13 | 81.28 | $52.61 | 87400 |
| 2021-09-10 | 81.01 | $52.54 | 23547 |
| 2021-09-09 | 80.73 | $52.60 | 58032 |
| 2021-09-08 | 80.39 | $52.52 | 48347 |
| 2021-09-07 | 80.04 | $52.49 | 114300 |
| 2021-09-03 | 79.68 | $52.54 | 34125 |
| 2021-09-02 | 79.25 | $52.58 | 31100 |
| 2021-09-01 | 78.78 | $52.51 | 61746 |
| 2021-08-31 | 78.29 | $52.60 | 35600 |
| 2021-08-30 | 77.66 | $52.63 | 12543 |
| 2021-08-27 | 77.01 | $52.57 | 38800 |
| 2021-08-26 | 76.32 | $52.44 | 54910 |
| 2021-08-25 | 75.61 | $52.47 | 55316 |
| 2021-08-24 | 74.85 | $52.48 | 32138 |
| 2021-08-23 | 74.05 | $52.49 | 54800 |
| 2021-08-20 | 73.19 | $52.31 | 69418 |
| 2021-08-19 | 72.28 | $52.46 | 62837 |
| 2021-08-18 | 71.21 | $52.43 | 51248 |
| 2021-08-17 | 70.09 | $52.44 | 69300 |
| 2021-08-16 | 68.91 | $52.51 | 51000 |
| 2021-08-13 | 67.65 | $52.46 | 32500 |
| 2021-08-12 | 66.33 | $52.18 | 52649 |
| 2021-08-11 | 64.93 | $52.28 | 133900 |
| 2021-08-10 | 63.43 | $52.24 | 88300 |
| 2021-08-09 | 61.84 | $52.18 | 434600 |
| 2021-08-06 | 60.17 | $52.23 | 59030 |
| 2021-08-05 | 58.35 | $52.41 | 55816 |
| 2021-08-04 | 56.38 | $52.40 | 58800 |
| 2021-08-03 | 54.30 | $52.36 | 86700 |
| 2021-08-02 | 52.11 | $52.29 | 49600 |
| 2021-07-30 | 49.81 | $52.39 | 26902 |
| 2021-07-29 | 47.36 | $52.39 | 21000 |
| 2021-07-28 | 44.78 | $52.40 | 24900 |
| 2021-07-27 | 42.07 | $52.35 | 27300 |
| 2021-07-26 | 39.21 | $52.41 | 57934 |
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