Is DoubleLine Opportunistic Core Bond ETF (DBND) a Buy, Sell, or Hold?
Enter your email address below for free access to our DoubleLine Opportunistic Core Bond ETF (DBND) research center and poll results.
AMEX : DBND
DoubleLine Opportunistic Core Bond ETF — Technical Indicators
$44.905 USD
$0.03 (0.06%)
- Volume
- 49.32K
- Average Volume
- 69.49K
- Market Capitalization
- $728.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.05
- Year Low
- $44.85
- 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
45.26
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.35
Average
46.07
Maximum
49.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.26 | $44.91 | 49319 |
| 2026-07-23 | 45.30 | $44.88 | 84700 |
| 2026-07-22 | 45.33 | $45.00 | 34200 |
| 2026-07-21 | 45.35 | $45.09 | 47300 |
| 2026-07-20 | 45.37 | $45.18 | 27609 |
| 2026-07-17 | 45.38 | $45.28 | 26400 |
| 2026-07-16 | 45.39 | $45.27 | 36303 |
| 2026-07-15 | 45.41 | $45.29 | 73409 |
| 2026-07-14 | 45.42 | $45.16 | 56301 |
| 2026-07-13 | 45.43 | $45.07 | 63400 |
| 2026-07-10 | 45.45 | $45.21 | 85900 |
| 2026-07-09 | 45.45 | $45.23 | 67900 |
| 2026-07-08 | 45.45 | $45.18 | 74533 |
| 2026-07-07 | 45.45 | $45.26 | 80003 |
| 2026-07-06 | 45.45 | $45.41 | 72243 |
| 2026-07-02 | 45.45 | $45.37 | 63600 |
| 2026-07-01 | 45.45 | $45.34 | 55621 |
| 2026-06-30 | 45.46 | $45.59 | 99500 |
| 2026-06-29 | 45.45 | $45.75 | 83800 |
| 2026-06-26 | 45.44 | $45.71 | 153305 |
| 2026-06-25 | 45.44 | $45.65 | 63700 |
| 2026-06-24 | 45.43 | $45.59 | 90500 |
| 2026-06-23 | 45.43 | $45.42 | 69800 |
| 2026-06-22 | 45.43 | $45.40 | 58200 |
| 2026-06-18 | 45.43 | $45.49 | 96200 |
| 2026-06-17 | 45.42 | $45.41 | 62806 |
| 2026-06-16 | 45.40 | $45.59 | 71733 |
| 2026-06-15 | 45.38 | $45.50 | 37773 |
| 2026-06-12 | 45.37 | $45.45 | 50000 |
| 2026-06-11 | 45.37 | $45.43 | 64219 |
| 2026-06-10 | 45.38 | $45.24 | 25500 |
| 2026-06-09 | 45.39 | $45.22 | 30719 |
| 2026-06-08 | 45.42 | $45.16 | 43600 |
| 2026-06-05 | 45.45 | $45.21 | 289045 |
| 2026-06-04 | 45.47 | $45.44 | 55600 |
| 2026-06-03 | 45.49 | $45.40 | 41144 |
| 2026-06-02 | 45.50 | $45.45 | 36200 |
| 2026-06-01 | 45.50 | $45.48 | 45839 |
| 2026-05-29 | 45.51 | $45.65 | 107900 |
| 2026-05-28 | 45.52 | $45.61 | 92800 |
| 2026-05-27 | 45.53 | $45.55 | 122913 |
| 2026-05-26 | 45.55 | $45.50 | 60411 |
| 2026-05-22 | 45.57 | $45.36 | 52547 |
| 2026-05-21 | 45.61 | $45.36 | 44130 |
| 2026-05-20 | 45.64 | $45.30 | 62337 |
| 2026-05-19 | 45.67 | $45.09 | 164000 |
| 2026-05-18 | 45.72 | $45.20 | 56700 |
| 2026-05-15 | 45.77 | $45.27 | 74906 |
| 2026-05-14 | 45.81 | $45.53 | 62300 |
| 2026-05-13 | 45.84 | $45.54 | 19800 |
| 2026-05-12 | 45.86 | $45.56 | 41010 |
| 2026-05-11 | 45.88 | $45.71 | 80649 |
| 2026-05-08 | 45.90 | $45.78 | 44929 |
| 2026-05-07 | 45.90 | $45.70 | 136643 |
| 2026-05-06 | 45.91 | $45.75 | 202900 |
| 2026-05-05 | 45.91 | $45.58 | 49402 |
| 2026-05-04 | 45.92 | $45.56 | 63300 |
| 2026-05-01 | 45.93 | $45.68 | 32200 |
| 2026-04-30 | 45.93 | $45.79 | 49838 |
| 2026-04-29 | 45.92 | $45.75 | 51900 |
| 2026-04-28 | 45.92 | $45.93 | 28200 |
| 2026-04-27 | 45.91 | $45.99 | 36300 |
| 2026-04-24 | 45.88 | $46.03 | 68104 |
| 2026-04-23 | 45.86 | $45.96 | 56937 |
| 2026-04-22 | 45.84 | $46.05 | 35600 |
| 2026-04-21 | 45.82 | $46.04 | 31304 |
| 2026-04-20 | 45.80 | $46.16 | 41404 |
| 2026-04-17 | 45.77 | $46.15 | 38114 |
| 2026-04-16 | 45.76 | $45.99 | 46000 |
| 2026-04-15 | 45.76 | $46.03 | 62500 |
| 2026-04-14 | 45.76 | $46.05 | 52336 |
| 2026-04-13 | 45.76 | $45.93 | 34900 |
| 2026-04-10 | 45.76 | $45.85 | 39311 |
| 2026-04-09 | 45.76 | $45.91 | 67600 |
| 2026-04-08 | 45.78 | $45.83 | 67047 |
| 2026-04-07 | 45.80 | $45.72 | 79200 |
| 2026-04-06 | 45.83 | $45.66 | 60200 |
| 2026-04-02 | 45.86 | $45.73 | 82000 |
| 2026-04-01 | 45.89 | $45.63 | 31800 |
| 2026-03-31 | 45.93 | $45.81 | 71300 |
| 2026-03-30 | 45.97 | $45.66 | 97400 |
| 2026-03-27 | 46.02 | $45.48 | 122846 |
| 2026-03-26 | 46.09 | $45.48 | 49825 |
| 2026-03-25 | 46.16 | $45.71 | 41240 |
| 2026-03-24 | 46.22 | $45.59 | 110500 |
| 2026-03-23 | 46.28 | $45.70 | 70629 |
| 2026-03-20 | 46.33 | $45.56 | 69231 |
| 2026-03-19 | 46.39 | $45.92 | 75544 |
| 2026-03-18 | 46.44 | $45.95 | 56149 |
| 2026-03-17 | 46.48 | $46.11 | 68800 |
| 2026-03-16 | 46.51 | $45.99 | 102104 |
| 2026-03-13 | 46.55 | $45.87 | 121700 |
| 2026-03-12 | 46.59 | $45.94 | 73813 |
| 2026-03-11 | 46.62 | $46.16 | 60600 |
| 2026-03-10 | 46.64 | $46.27 | 814800 |
| 2026-03-09 | 46.65 | $46.40 | 156527 |
| 2026-03-06 | 46.65 | $46.29 | 118130 |
| 2026-03-05 | 46.66 | $46.36 | 57700 |
| 2026-03-04 | 46.65 | $46.44 | 107038 |
| 2026-03-03 | 46.65 | $46.53 | 45700 |
| 2026-03-02 | 46.64 | $46.64 | 86405 |
| 2026-02-27 | 46.63 | $46.95 | 68149 |
| 2026-02-26 | 46.61 | $46.86 | 54823 |
| 2026-02-25 | 46.59 | $46.80 | 37000 |
| 2026-02-24 | 46.57 | $46.82 | 99900 |
| 2026-02-23 | 46.56 | $46.83 | 80539 |
| 2026-02-20 | 46.54 | $46.75 | 94500 |
| 2026-02-19 | 46.52 | $46.75 | 71100 |
| 2026-02-18 | 46.50 | $46.74 | 91000 |
| 2026-02-17 | 46.47 | $46.82 | 204825 |
| 2026-02-13 | 46.45 | $46.78 | 94831 |
| 2026-02-12 | 46.44 | $46.65 | 56630 |
| 2026-02-11 | 46.43 | $46.51 | 80716 |
| 2026-02-10 | 46.43 | $46.57 | 58137 |
| 2026-02-09 | 46.43 | $46.45 | 68648 |
| 2026-02-06 | 46.43 | $46.45 | 308000 |
| 2026-02-05 | 46.42 | $46.45 | 89900 |
| 2026-02-04 | 46.42 | $46.27 | 54204 |
| 2026-02-03 | 46.43 | $46.29 | 67800 |
| 2026-02-02 | 46.43 | $46.32 | 61102 |
| 2026-01-30 | 46.44 | $46.54 | 180800 |
| 2026-01-29 | 46.43 | $46.50 | 84943 |
| 2026-01-28 | 46.42 | $46.49 | 99701 |
| 2026-01-27 | 46.42 | $46.48 | 59200 |
| 2026-01-26 | 46.42 | $46.48 | 45541 |
| 2026-01-23 | 46.41 | $46.43 | 59338 |
| 2026-01-22 | 46.40 | $46.36 | 50407 |
| 2026-01-21 | 46.41 | $46.36 | 43700 |
| 2026-01-20 | 46.42 | $46.28 | 155419 |
| 2026-01-16 | 46.43 | $46.40 | 61400 |
| 2026-01-15 | 46.43 | $46.48 | 90309 |
| 2026-01-14 | 46.43 | $46.54 | 43700 |
| 2026-01-13 | 46.42 | $46.47 | 50015 |
| 2026-01-12 | 46.41 | $46.48 | 34825 |
| 2026-01-09 | 46.41 | $46.46 | 31747 |
| 2026-01-08 | 46.41 | $46.39 | 41321 |
| 2026-01-07 | 46.40 | $46.41 | 28437 |
| 2026-01-06 | 46.39 | $46.40 | 57314 |
| 2026-01-05 | 46.39 | $46.41 | 58000 |
| 2026-01-02 | 46.39 | $46.34 | 34346 |
| 2025-12-31 | 46.40 | $46.36 | 50400 |
| 2025-12-30 | 46.40 | $46.43 | 46739 |
| 2025-12-29 | 46.40 | $46.44 | 61000 |
| 2025-12-26 | 46.42 | $46.38 | 18400 |
| 2025-12-24 | 46.44 | $46.34 | 75221 |
| 2025-12-23 | 46.45 | $46.29 | 76200 |
| 2025-12-22 | 46.47 | $46.50 | 48747 |
| 2025-12-19 | 46.47 | $46.51 | 30707 |
| 2025-12-18 | 46.47 | $46.54 | 31749 |
| 2025-12-17 | 46.46 | $46.46 | 74700 |
| 2025-12-16 | 46.46 | $46.46 | 39500 |
| 2025-12-15 | 46.46 | $46.37 | 55318 |
| 2025-12-12 | 46.46 | $46.31 | 38300 |
| 2025-12-11 | 46.46 | $46.39 | 82739 |
| 2025-12-10 | 46.47 | $46.39 | 51000 |
| 2025-12-09 | 46.48 | $46.25 | 33405 |
| 2025-12-08 | 46.48 | $46.29 | 34500 |
| 2025-12-05 | 46.49 | $46.35 | 70100 |
| 2025-12-04 | 46.50 | $46.44 | 58204 |
| 2025-12-03 | 46.49 | $46.50 | 53600 |
| 2025-12-02 | 46.48 | $46.44 | 71400 |
| 2025-12-01 | 46.48 | $46.41 | 40120 |
| 2025-11-28 | 46.49 | $46.70 | 30700 |
| 2025-11-26 | 46.48 | $46.76 | 63537 |
| 2025-11-25 | 46.48 | $46.72 | 53507 |
| 2025-11-24 | 46.49 | $46.61 | 58500 |
| 2025-11-21 | 46.50 | $46.57 | 374400 |
| 2025-11-20 | 46.51 | $46.46 | 34305 |
| 2025-11-19 | 46.53 | $46.39 | 64323 |
| 2025-11-18 | 46.55 | $46.41 | 60300 |
| 2025-11-17 | 46.58 | $46.37 | 53622 |
| 2025-11-14 | 46.60 | $46.37 | 38712 |
| 2025-11-13 | 46.62 | $46.43 | 85900 |
| 2025-11-12 | 46.64 | $46.51 | 27012 |
| 2025-11-11 | 46.65 | $46.53 | 35145 |
| 2025-11-10 | 46.65 | $46.42 | 59500 |
| 2025-11-07 | 46.67 | $46.44 | 46819 |
| 2025-11-06 | 46.67 | $46.43 | 68039 |
| 2025-11-05 | 46.67 | $46.27 | 57000 |
| 2025-11-04 | 46.68 | $46.41 | 103324 |
| 2025-11-03 | 46.68 | $46.35 | 30800 |
| 2025-10-31 | 46.69 | $46.57 | 66204 |
| 2025-10-30 | 46.68 | $46.60 | 36700 |
| 2025-10-29 | 46.68 | $46.68 | 92924 |
| 2025-10-28 | 46.67 | $46.90 | 50125 |
| 2025-10-27 | 46.65 | $46.87 | 32000 |
| 2025-10-24 | 46.64 | $46.82 | 30800 |
| 2025-10-23 | 46.62 | $46.80 | 50643 |
| 2025-10-22 | 46.60 | $46.88 | 32539 |
| 2025-10-21 | 46.59 | $46.87 | 55517 |
| 2025-10-20 | 46.58 | $46.82 | 40611 |
| 2025-10-17 | 46.56 | $46.77 | 33625 |
| 2025-10-16 | 46.55 | $46.82 | 59700 |
| 2025-10-15 | 46.54 | $46.69 | 63511 |
| 2025-10-14 | 46.54 | $46.68 | 34711 |
| 2025-10-13 | 46.55 | $46.64 | 15337 |
| 2025-10-10 | 46.55 | $46.55 | 62518 |
| 2025-10-09 | 46.56 | $46.42 | 50200 |
| 2025-10-08 | 46.57 | $46.46 | 21800 |
| 2025-10-07 | 46.58 | $46.48 | 103819 |
| 2025-10-06 | 46.59 | $46.43 | 26834 |
| 2025-10-03 | 46.60 | $46.49 | 36822 |
| 2025-10-02 | 46.60 | $46.55 | 26800 |
| 2025-10-01 | 46.59 | $46.48 | 61300 |
| 2025-09-30 | 46.57 | $46.53 | 41900 |
| 2025-09-29 | 46.55 | $46.56 | 31400 |
| 2025-09-26 | 46.54 | $46.48 | 32925 |
| 2025-09-25 | 46.53 | $46.49 | 235511 |
| 2025-09-24 | 46.52 | $46.54 | 34900 |
| 2025-09-23 | 46.51 | $46.62 | 12639 |
| 2025-09-22 | 46.49 | $46.56 | 22800 |
| 2025-09-19 | 46.47 | $46.61 | 38900 |
| 2025-09-18 | 46.44 | $46.60 | 39027 |
| 2025-09-17 | 46.42 | $46.69 | 34900 |
| 2025-09-16 | 46.39 | $46.76 | 53229 |
| 2025-09-15 | 46.35 | $46.73 | 146332 |
| 2025-09-12 | 46.32 | $46.68 | 38000 |
| 2025-09-11 | 46.29 | $46.74 | 66900 |
| 2025-09-10 | 46.27 | $46.63 | 34242 |
| 2025-09-09 | 46.24 | $46.57 | 47400 |
| 2025-09-08 | 46.21 | $46.64 | 47626 |
| 2025-09-05 | 46.19 | $46.52 | 59500 |
| 2025-09-04 | 46.17 | $46.32 | 39100 |
| 2025-09-03 | 46.16 | $46.17 | 62700 |
| 2025-09-02 | 46.16 | $46.06 | 110500 |
| 2025-08-29 | 46.16 | $46.33 | 41032 |
| 2025-08-28 | 46.15 | $46.35 | 34600 |
| 2025-08-27 | 46.13 | $46.30 | 49100 |
| 2025-08-26 | 46.11 | $46.28 | 330227 |
| 2025-08-25 | 46.09 | $46.21 | 41800 |
| 2025-08-22 | 46.07 | $46.25 | 48646 |
| 2025-08-21 | 46.05 | $46.05 | 101400 |
| 2025-08-20 | 46.04 | $46.11 | 27806 |
| 2025-08-19 | 46.03 | $46.06 | 31140 |
| 2025-08-18 | 46.02 | $46.03 | 206626 |
| 2025-08-15 | 46.01 | $46.09 | 13700 |
| 2025-08-14 | 45.99 | $46.14 | 46600 |
| 2025-08-13 | 45.97 | $46.23 | 50313 |
| 2025-08-12 | 45.94 | $46.08 | 40917 |
| 2025-08-11 | 45.91 | $46.07 | 46643 |
| 2025-08-08 | 45.89 | $46.06 | 17300 |
| 2025-08-07 | 45.87 | $46.12 | 58300 |
| 2025-08-06 | 45.86 | $46.15 | 56700 |
| 2025-08-05 | 45.84 | $46.16 | 44600 |
| 2025-08-04 | 45.81 | $46.16 | 17900 |
| 2025-08-01 | 45.79 | $46.09 | 81800 |
| 2025-07-31 | 45.78 | $45.90 | 40200 |
| 2025-07-30 | 45.78 | $45.90 | 24107 |
| 2025-07-29 | 45.79 | $45.99 | 44635 |
| 2025-07-28 | 45.80 | $45.79 | 42129 |
| 2025-07-25 | 45.81 | $45.86 | 45419 |
| 2025-07-24 | 45.82 | $45.80 | 30700 |
| 2025-07-23 | 45.84 | $45.84 | 124543 |
| 2025-07-22 | 45.84 | $45.93 | 81823 |
| 2025-07-21 | 45.84 | $45.82 | 44714 |
| 2025-07-18 | 45.84 | $45.72 | 29819 |
| 2025-07-17 | 45.84 | $45.63 | 38900 |
| 2025-07-16 | 45.84 | $45.63 | 38800 |
| 2025-07-15 | 45.84 | $45.57 | 38940 |
| 2025-07-14 | 45.84 | $45.66 | 25700 |
| 2025-07-11 | 45.85 | $45.68 | 81400 |
| 2025-07-10 | 45.84 | $45.82 | 33100 |
| 2025-07-09 | 45.82 | $45.85 | 120700 |
| 2025-07-08 | 45.80 | $45.65 | 33814 |
| 2025-07-07 | 45.79 | $45.71 | 30900 |
| 2025-07-03 | 45.78 | $45.82 | 18000 |
| 2025-07-02 | 45.77 | $45.93 | 32236 |
| 2025-07-01 | 45.74 | $46.00 | 60500 |
| 2025-06-30 | 45.71 | $46.24 | 77400 |
| 2025-06-27 | 45.68 | $46.08 | 27547 |
| 2025-06-26 | 45.66 | $46.11 | 35300 |
| 2025-06-25 | 45.63 | $46.03 | 148206 |
| 2025-06-24 | 45.60 | $45.99 | 42428 |
| 2025-06-23 | 45.56 | $45.89 | 35722 |
| 2025-06-20 | 45.53 | $45.73 | 28824 |
| 2025-06-18 | 45.51 | $45.73 | 29214 |
| 2025-06-17 | 45.49 | $45.67 | 16100 |
| 2025-06-16 | 45.48 | $45.54 | 19203 |
| 2025-06-13 | 45.47 | $45.65 | 60600 |
| 2025-06-12 | 45.46 | $45.78 | 26516 |
| 2025-06-11 | 45.43 | $45.60 | 40400 |
| 2025-06-10 | 45.42 | $45.47 | 32802 |
| 2025-06-09 | 45.42 | $45.39 | 27740 |
| 2025-06-06 | 45.43 | $45.34 | 37400 |
| 2025-06-05 | 45.44 | $45.57 | 87940 |
| 2025-06-04 | 45.45 | $45.63 | 35410 |
| 2025-06-03 | 45.45 | $45.38 | 22142 |
| 2025-06-02 | 45.45 | $45.39 | 112600 |
| 2025-05-30 | 45.46 | $45.69 | 23800 |
| 2025-05-29 | 45.47 | $45.57 | 141300 |
| 2025-05-28 | 45.50 | $45.46 | 36136 |
| 2025-05-27 | 45.53 | $45.48 | 28716 |
| 2025-05-23 | 45.56 | $45.32 | 8939 |
| 2025-05-22 | 45.59 | $45.26 | 27900 |
| 2025-05-21 | 45.62 | $45.18 | 30100 |
| 2025-05-20 | 45.64 | $45.42 | 47300 |
| 2025-05-19 | 45.64 | $45.44 | 39400 |
| 2025-05-16 | 45.64 | $45.47 | 46600 |
| 2025-05-15 | 45.65 | $45.39 | 44003 |
| 2025-05-14 | 45.66 | $45.23 | 26200 |
| 2025-05-13 | 45.67 | $45.38 | 43803 |
| 2025-05-12 | 45.68 | $45.40 | 44330 |
| 2025-05-09 | 45.67 | $45.53 | 21149 |
| 2025-05-08 | 45.66 | $45.55 | 37200 |
| 2025-05-07 | 45.65 | $45.74 | 44810 |
| 2025-05-06 | 45.65 | $45.64 | 28900 |
| 2025-05-05 | 45.65 | $45.54 | 46919 |
| 2025-05-02 | 45.69 | $45.60 | 31900 |
| 2025-05-01 | 45.73 | $45.85 | 33100 |
| 2025-04-30 | 45.74 | $46.13 | 13241 |
| 2025-04-29 | 45.73 | $46.14 | 217900 |
| 2025-04-28 | 45.73 | $46.01 | 32345 |
| 2025-04-25 | 45.74 | $45.91 | 61800 |
| 2025-04-24 | 45.73 | $45.77 | 161821 |
| 2025-04-23 | 45.74 | $45.58 | 137400 |
| 2025-04-22 | 45.76 | $45.52 | 42623 |
| 2025-04-21 | 45.79 | $45.42 | 89909 |
| 2025-04-17 | 45.82 | $45.60 | 33600 |
| 2025-04-16 | 45.85 | $45.66 | 30400 |
| 2025-04-15 | 45.87 | $45.48 | 145029 |
| 2025-04-14 | 45.89 | $45.48 | 186300 |
| 2025-04-11 | 45.92 | $45.27 | 30746 |
| 2025-04-10 | 45.95 | $45.28 | 55700 |
| 2025-04-09 | 45.98 | $45.46 | 95348 |
| 2025-04-08 | 46.01 | $45.62 | 46400 |
| 2025-04-07 | 46.03 | $45.75 | 72600 |
| 2025-04-04 | 46.05 | $46.32 | 71412 |
| 2025-04-03 | 46.03 | $46.25 | 58400 |
| 2025-04-02 | 46.01 | $46.07 | 21000 |
| 2025-04-01 | 46.01 | $46.07 | 41300 |
| 2025-03-31 | 46.01 | $46.17 | 34918 |
| 2025-03-28 | 46.02 | $46.08 | 57530 |
| 2025-03-27 | 46.03 | $45.84 | 92013 |
| 2025-03-26 | 46.05 | $45.93 | 24004 |
| 2025-03-25 | 46.06 | $45.99 | 44100 |
| 2025-03-24 | 46.07 | $45.96 | 15902 |
| 2025-03-21 | 46.07 | $46.11 | 41305 |
| 2025-03-20 | 46.05 | $46.15 | 36600 |
| 2025-03-19 | 46.02 | $46.06 | 58500 |
| 2025-03-18 | 46.00 | $45.98 | 90520 |
| 2025-03-17 | 45.98 | $45.94 | 57600 |
| 2025-03-14 | 45.96 | $45.91 | 35208 |
| 2025-03-13 | 45.94 | $46.00 | 25000 |
| 2025-03-12 | 45.91 | $45.91 | 44800 |
| 2025-03-11 | 45.89 | $46.02 | 55100 |
| 2025-03-10 | 45.87 | $46.15 | 44630 |
| 2025-03-07 | 45.84 | $45.94 | 148400 |
| 2025-03-06 | 45.83 | $45.99 | 49321 |
| 2025-03-05 | 45.81 | $45.98 | 57700 |
| 2025-03-04 | 45.79 | $46.16 | 43540 |
| 2025-03-03 | 45.75 | $46.27 | 35600 |
| 2025-02-28 | 45.72 | $46.36 | 51209 |
| 2025-02-27 | 45.69 | $46.19 | 39441 |
| 2025-02-26 | 45.66 | $46.20 | 314100 |
| 2025-02-25 | 45.63 | $46.12 | 39947 |
| 2025-02-24 | 45.60 | $45.86 | 31027 |
| 2025-02-21 | 45.58 | $45.80 | 41800 |
| 2025-02-20 | 45.56 | $45.63 | 32326 |
| 2025-02-19 | 45.54 | $45.56 | 49208 |
| 2025-02-18 | 45.54 | $45.54 | 27000 |
| 2025-02-14 | 45.53 | $45.66 | 30900 |
| 2025-02-13 | 45.51 | $45.51 | 41700 |
| 2025-02-12 | 45.50 | $45.29 | 29500 |
| 2025-02-11 | 45.48 | $45.54 | 35025 |
| 2025-02-10 | 45.45 | $45.55 | 41700 |
| 2025-02-07 | 45.42 | $45.59 | 87400 |
| 2025-02-06 | 45.40 | $45.71 | 35149 |
| 2025-02-05 | 45.37 | $45.72 | 65400 |
| 2025-02-04 | 45.34 | $45.51 | 75900 |
| 2025-02-03 | 45.33 | $45.42 | 39622 |
| 2025-01-31 | 45.33 | $45.63 | 21542 |
| 2025-01-30 | 45.31 | $45.68 | 24000 |
| 2025-01-29 | 45.29 | $45.59 | 24430 |
| 2025-01-28 | 45.27 | $45.64 | 18900 |
| 2025-01-27 | 45.25 | $45.62 | 48424 |
| 2025-01-24 | 45.23 | $45.41 | 17000 |
| 2025-01-23 | 45.22 | $45.33 | 44200 |
| 2025-01-22 | 45.22 | $45.38 | 17700 |
| 2025-01-21 | 45.22 | $45.45 | 33800 |
| 2025-01-17 | 45.22 | $45.35 | 27500 |
| 2025-01-16 | 45.24 | $45.34 | 25500 |
| 2025-01-15 | 45.27 | $45.24 | 61700 |
| 2025-01-14 | 45.29 | $44.91 | 44400 |
| 2025-01-13 | 45.34 | $44.88 | 20505 |
| 2025-01-10 | 45.40 | $44.94 | 404500 |
| 2025-01-08 | 45.46 | $45.16 | 40410 |
| 2025-01-07 | 45.51 | $45.14 | 79030 |
| 2025-01-06 | 45.57 | $45.26 | 344900 |
| 2025-01-03 | 45.61 | $45.28 | 39400 |
| 2025-01-02 | 45.66 | $45.34 | 170300 |
| 2024-12-31 | 45.69 | $45.29 | 63700 |
| 2024-12-30 | 45.73 | $45.28 | 71600 |
| 2024-12-27 | 45.78 | $45.15 | 22400 |
| 2024-12-26 | 45.83 | $45.26 | 56113 |
| 2024-12-24 | 45.86 | $45.18 | 30849 |
| 2024-12-23 | 45.91 | $45.16 | 22213 |
| 2024-12-20 | 45.93 | $45.49 | 37207 |
| 2024-12-19 | 45.95 | $45.39 | 67200 |
| 2024-12-18 | 45.96 | $45.44 | 35944 |
| 2024-12-17 | 45.98 | $45.76 | 34205 |
| 2024-12-16 | 45.97 | $45.77 | 26718 |
| 2024-12-13 | 45.97 | $45.73 | 32300 |
| 2024-12-12 | 45.96 | $45.91 | 113627 |
| 2024-12-11 | 45.94 | $46.06 | 73600 |
| 2024-12-10 | 45.92 | $46.10 | 53424 |
| 2024-12-09 | 45.90 | $46.17 | 25200 |
| 2024-12-06 | 45.89 | $46.29 | 29300 |
| 2024-12-05 | 45.87 | $46.20 | 30000 |
| 2024-12-04 | 45.83 | $46.17 | 31105 |
| 2024-12-03 | 45.82 | $46.02 | 26700 |
| 2024-12-02 | 45.81 | $46.09 | 112222 |
| 2024-11-29 | 45.79 | $46.26 | 14800 |
| 2024-11-27 | 45.77 | $46.09 | 47217 |
| 2024-11-26 | 45.77 | $46.00 | 35740 |
| 2024-11-25 | 45.77 | $46.03 | 29200 |
| 2024-11-22 | 45.77 | $45.71 | 54413 |
| 2024-11-21 | 45.79 | $45.71 | 18306 |
| 2024-11-20 | 45.82 | $45.70 | 21634 |
| 2024-11-19 | 45.84 | $45.75 | 33200 |
| 2024-11-18 | 45.86 | $45.67 | 45200 |
| 2024-11-15 | 45.89 | $45.66 | 56443 |
| 2024-11-14 | 45.93 | $45.60 | 74218 |
| 2024-11-13 | 45.97 | $45.59 | 25225 |
| 2024-11-12 | 46.03 | $45.58 | 26100 |
| 2024-11-11 | 46.08 | $45.80 | 10300 |
| 2024-11-08 | 46.11 | $45.89 | 16023 |
| 2024-11-07 | 46.14 | $45.83 | 278400 |
| 2024-11-06 | 46.17 | $45.49 | 150819 |
| 2024-11-05 | 46.22 | $45.87 | 153000 |
| 2024-11-04 | 46.25 | $45.83 | 27233 |
| 2024-11-01 | 46.29 | $45.66 | 36200 |
| 2024-10-31 | 46.34 | $45.99 | 33843 |
| 2024-10-30 | 46.39 | $46.03 | 122300 |
| 2024-10-29 | 46.45 | $46.06 | 38800 |
| 2024-10-28 | 46.51 | $46.04 | 37300 |
| 2024-10-25 | 46.57 | $46.10 | 34733 |
| 2024-10-24 | 46.64 | $46.17 | 15920 |
| 2024-10-23 | 46.70 | $46.10 | 33200 |
| 2024-10-22 | 46.76 | $46.20 | 16514 |
| 2024-10-21 | 46.82 | $46.22 | 17500 |
| 2024-10-18 | 46.88 | $46.50 | 24133 |
| 2024-10-17 | 46.92 | $46.49 | 56000 |
| 2024-10-16 | 46.97 | $46.66 | 22837 |
| 2024-10-15 | 47.00 | $46.60 | 27945 |
| 2024-10-14 | 47.05 | $46.45 | 23011 |
| 2024-10-11 | 47.11 | $46.47 | 62443 |
| 2024-10-10 | 47.16 | $46.45 | 34400 |
| 2024-10-09 | 47.20 | $46.46 | 49609 |
| 2024-10-08 | 47.25 | $46.57 | 50133 |
| 2024-10-07 | 47.30 | $46.51 | 34439 |
| 2024-10-04 | 47.34 | $46.69 | 51538 |
| 2024-10-03 | 47.36 | $47.01 | 23000 |
| 2024-10-02 | 47.37 | $47.19 | 99600 |
| 2024-10-01 | 47.36 | $47.26 | 25900 |
| 2024-09-30 | 47.34 | $47.36 | 34300 |
| 2024-09-27 | 47.32 | $47.45 | 43928 |
| 2024-09-26 | 47.29 | $47.34 | 45800 |
| 2024-09-25 | 47.28 | $47.30 | 19332 |
| 2024-09-24 | 47.27 | $47.44 | 22538 |
| 2024-09-23 | 47.25 | $47.37 | 157620 |
| 2024-09-20 | 47.23 | $47.37 | 40133 |
| 2024-09-19 | 47.20 | $47.41 | 60015 |
| 2024-09-18 | 47.19 | $47.39 | 28704 |
| 2024-09-17 | 47.16 | $47.53 | 24505 |
| 2024-09-16 | 47.12 | $47.60 | 27401 |
| 2024-09-13 | 47.08 | $47.45 | 35500 |
| 2024-09-12 | 47.04 | $47.37 | 25500 |
| 2024-09-11 | 47.02 | $47.43 | 29100 |
| 2024-09-10 | 46.98 | $47.43 | 33004 |
| 2024-09-09 | 46.94 | $47.31 | 27500 |
| 2024-09-06 | 46.90 | $47.21 | 31422 |
| 2024-09-05 | 46.87 | $47.17 | 22900 |
| 2024-09-04 | 46.84 | $47.05 | 35410 |
| 2024-09-03 | 46.82 | $46.86 | 49746 |
| 2024-08-30 | 46.81 | $46.88 | 32044 |
| 2024-08-29 | 46.81 | $46.98 | 29235 |
| 2024-08-28 | 46.78 | $47.03 | 37600 |
| 2024-08-27 | 46.75 | $47.04 | 13537 |
| 2024-08-26 | 46.69 | $47.03 | 15100 |
| 2024-08-23 | 46.64 | $47.05 | 24647 |
| 2024-08-22 | 46.58 | $46.87 | 17300 |
| 2024-08-21 | 46.53 | $47.03 | 29700 |
| 2024-08-20 | 46.46 | $46.90 | 34944 |
| 2024-08-19 | 46.40 | $46.80 | 41400 |
| 2024-08-16 | 46.33 | $46.71 | 39700 |
| 2024-08-15 | 46.29 | $46.67 | 54302 |
| 2024-08-14 | 46.25 | $46.86 | 51230 |
| 2024-08-13 | 46.20 | $46.75 | 27700 |
| 2024-08-12 | 46.16 | $46.58 | 72900 |
| 2024-08-09 | 46.12 | $46.52 | 202400 |
| 2024-08-08 | 46.09 | $46.66 | 35828 |
| 2024-08-07 | 46.05 | $46.47 | 85100 |
| 2024-08-06 | 46.00 | $46.61 | 38000 |
| 2024-08-05 | 45.94 | $46.83 | 51713 |
| 2024-08-02 | 45.88 | $46.89 | 31203 |
| 2024-08-01 | 45.81 | $46.33 | 98400 |
| 2024-07-31 | 45.75 | $46.30 | 37149 |
| 2024-07-30 | 45.69 | $46.03 | 30508 |
| 2024-07-29 | 45.63 | $45.97 | 27500 |
| 2024-07-26 | 45.61 | $45.90 | 10512 |
| 2024-07-25 | 45.59 | $45.74 | 38500 |
| 2024-07-24 | 45.58 | $45.64 | 18700 |
| 2024-07-23 | 45.58 | $45.72 | 18540 |
| 2024-07-22 | 45.57 | $45.49 | 32300 |
| 2024-07-19 | 45.58 | $45.78 | 33900 |
| 2024-07-18 | 45.57 | $45.87 | 19600 |
| 2024-07-17 | 45.58 | $45.97 | 20100 |
| 2024-07-16 | 45.56 | $45.97 | 33227 |
| 2024-07-15 | 45.54 | $45.80 | 30010 |
| 2024-07-12 | 45.53 | $45.90 | 42000 |
| 2024-07-11 | 45.51 | $45.73 | 31300 |
| 2024-07-10 | 45.48 | $45.54 | 29017 |
| 2024-07-09 | 45.46 | $45.46 | 29800 |
| 2024-07-08 | 45.44 | $45.50 | 39247 |
| 2024-07-05 | 45.44 | $45.48 | 18224 |
| 2024-07-03 | 45.44 | $45.25 | 11539 |
| 2024-07-02 | 45.44 | $45.03 | 29301 |
| 2024-07-01 | 45.45 | $44.93 | 35700 |
| 2024-06-28 | 45.46 | $45.40 | 43300 |
| 2024-06-27 | 45.44 | $45.56 | 56249 |
| 2024-06-26 | 45.40 | $45.48 | 17921 |
| 2024-06-25 | 45.37 | $45.67 | 13600 |
| 2024-06-24 | 45.35 | $45.65 | 22500 |
| 2024-06-21 | 45.32 | $45.63 | 8600 |
| 2024-06-20 | 45.30 | $45.65 | 11147 |
| 2024-06-18 | 45.28 | $45.94 | 11900 |
| 2024-06-17 | 45.24 | $45.55 | 9600 |
| 2024-06-14 | 45.23 | $45.70 | 42305 |
| 2024-06-13 | 45.21 | $45.62 | 17700 |
| 2024-06-12 | 45.20 | $45.37 | 22316 |
| 2024-06-11 | 45.19 | $45.20 | 20900 |
| 2024-06-10 | 45.18 | $45.04 | 13404 |
| 2024-06-07 | 45.18 | $45.14 | 18735 |
| 2024-06-06 | 45.18 | $45.50 | 12700 |
| 2024-06-05 | 45.15 | $45.45 | 19900 |
| 2024-06-04 | 45.13 | $45.33 | 21919 |
| 2024-06-03 | 45.11 | $45.17 | 32815 |
| 2024-05-31 | 45.10 | $45.14 | 59500 |
| 2024-05-30 | 45.08 | $44.96 | 22548 |
| 2024-05-29 | 45.06 | $44.80 | 14200 |
| 2024-05-28 | 45.05 | $44.95 | 28600 |
| 2024-05-24 | 45.04 | $45.13 | 13348 |
| 2024-05-23 | 45.02 | $45.09 | 7300 |
| 2024-05-22 | 44.99 | $45.22 | 12100 |
| 2024-05-21 | 44.96 | $45.29 | 33400 |
| 2024-05-20 | 44.94 | $45.20 | 25400 |
| 2024-05-17 | 44.91 | $45.25 | 19909 |
| 2024-05-16 | 44.88 | $45.35 | 30800 |
| 2024-05-15 | 44.85 | $45.39 | 28800 |
| 2024-05-14 | 44.81 | $45.13 | 14547 |
| 2024-05-13 | 44.78 | $45.04 | 23544 |
| 2024-05-10 | 44.76 | $45.02 | 19500 |
| 2024-05-09 | 44.76 | $45.10 | 29700 |
| 2024-05-08 | 44.74 | $45.00 | 13600 |
| 2024-05-07 | 44.73 | $45.07 | 21000 |
| 2024-05-06 | 44.75 | $44.99 | 14845 |
| 2024-05-03 | 44.76 | $44.97 | 28722 |
| 2024-05-02 | 44.77 | $44.72 | 11800 |
| 2024-05-01 | 44.81 | $44.54 | 75238 |
| 2024-04-30 | 44.85 | $44.61 | 38300 |
| 2024-04-29 | 44.89 | $44.73 | 13800 |
| 2024-04-26 | 44.92 | $44.63 | 23300 |
| 2024-04-25 | 44.98 | $44.57 | 29700 |
| 2024-04-24 | 45.05 | $44.68 | 29011 |
| 2024-04-23 | 45.11 | $44.78 | 29300 |
| 2024-04-22 | 45.15 | $44.68 | 25900 |
| 2024-04-19 | 45.21 | $44.66 | 23748 |
| 2024-04-18 | 45.26 | $44.59 | 34800 |
| 2024-04-17 | 45.31 | $44.70 | 49518 |
| 2024-04-16 | 45.35 | $44.53 | 20000 |
| 2024-04-15 | 45.40 | $44.67 | 51746 |
| 2024-04-12 | 45.44 | $44.90 | 29910 |
| 2024-04-11 | 45.47 | $44.78 | 194429 |
| 2024-04-10 | 45.52 | $44.82 | 34100 |
| 2024-04-09 | 45.57 | $45.35 | 21700 |
| 2024-04-08 | 45.60 | $45.20 | 11131 |
| 2024-04-05 | 45.64 | $45.26 | 39800 |
| 2024-04-04 | 45.67 | $45.47 | 23700 |
| 2024-04-03 | 45.69 | $45.37 | 30342 |
| 2024-04-02 | 45.71 | $45.34 | 40711 |
| 2024-04-01 | 45.73 | $45.42 | 47119 |
| 2024-03-28 | 45.74 | $45.88 | 25019 |
| 2024-03-27 | 45.72 | $45.92 | 27500 |
| 2024-03-26 | 45.71 | $45.79 | 19803 |
| 2024-03-25 | 45.69 | $45.75 | 22900 |
| 2024-03-22 | 45.68 | $45.79 | 10942 |
| 2024-03-21 | 45.67 | $45.68 | 17138 |
| 2024-03-20 | 45.65 | $45.62 | 37940 |
| 2024-03-19 | 45.64 | $45.53 | 27700 |
| 2024-03-18 | 45.64 | $45.44 | 30028 |
| 2024-03-15 | 45.64 | $45.48 | 105700 |
| 2024-03-14 | 45.65 | $45.54 | 80615 |
| 2024-03-13 | 45.64 | $45.78 | 40531 |
| 2024-03-12 | 45.62 | $45.85 | 21700 |
| 2024-03-11 | 45.62 | $45.95 | 33704 |
| 2024-03-08 | 45.60 | $45.97 | 24300 |
| 2024-03-07 | 45.59 | $45.92 | 19500 |
| 2024-03-06 | 45.59 | $45.87 | 27900 |
| 2024-03-05 | 45.59 | $45.77 | 17000 |
| 2024-03-04 | 45.58 | $45.56 | 15900 |
| 2024-03-01 | 45.61 | $45.62 | 32933 |
| 2024-02-29 | 45.64 | $45.66 | 16100 |
| 2024-02-28 | 45.67 | $45.56 | 13529 |
| 2024-02-27 | 45.70 | $45.45 | 16336 |
| 2024-02-26 | 45.73 | $45.51 | 21904 |
| 2024-02-23 | 45.74 | $45.59 | 26500 |
| 2024-02-22 | 45.75 | $45.39 | 30600 |
| 2024-02-21 | 45.77 | $45.39 | 217241 |
| 2024-02-20 | 45.79 | $45.52 | 24633 |
| 2024-02-16 | 45.80 | $45.47 | 20700 |
| 2024-02-15 | 45.82 | $45.59 | 24300 |
| 2024-02-14 | 45.82 | $45.46 | 30233 |
| 2024-02-13 | 45.84 | $45.34 | 50000 |
| 2024-02-12 | 45.87 | $45.71 | 16118 |
| 2024-02-09 | 45.89 | $45.70 | 18718 |
| 2024-02-08 | 45.91 | $45.73 | 28500 |
| 2024-02-07 | 45.92 | $45.82 | 17000 |
| 2024-02-06 | 45.93 | $45.87 | 36611 |
| 2024-02-05 | 45.94 | $45.69 | 248015 |
| 2024-02-02 | 45.94 | $46.06 | 45029 |
| 2024-02-01 | 45.94 | $46.36 | 24100 |
| 2024-01-31 | 45.93 | $46.28 | 44700 |
| 2024-01-30 | 45.92 | $46.09 | 13304 |
| 2024-01-29 | 45.93 | $45.99 | 23030 |
| 2024-01-26 | 45.94 | $45.82 | 14544 |
| 2024-01-25 | 45.97 | $45.80 | 32600 |
| 2024-01-24 | 45.99 | $45.67 | 154100 |
| 2024-01-23 | 46.01 | $45.76 | 83337 |
| 2024-01-22 | 46.04 | $45.85 | 18803 |
| 2024-01-19 | 46.06 | $45.77 | 15600 |
| 2024-01-18 | 46.09 | $45.72 | 12334 |
| 2024-01-17 | 46.11 | $45.81 | 9500 |
| 2024-01-16 | 46.12 | $45.90 | 37133 |
| 2024-01-12 | 46.14 | $46.18 | 15512 |
| 2024-01-11 | 46.12 | $46.11 | 14000 |
| 2024-01-10 | 46.08 | $45.94 | 29800 |
| 2024-01-09 | 46.04 | $45.97 | 22909 |
| 2024-01-08 | 46.01 | $46.00 | 23712 |
| 2024-01-05 | 45.98 | $45.81 | 21640 |
| 2024-01-04 | 45.96 | $45.94 | 18822 |
| 2024-01-03 | 45.92 | $46.12 | 12800 |
| 2024-01-02 | 45.87 | $46.09 | 24643 |
| 2023-12-29 | 45.82 | $46.26 | 13843 |
| 2023-12-28 | 45.75 | $46.34 | 21243 |
| 2023-12-27 | 45.68 | $46.43 | 22919 |
| 2023-12-26 | 45.60 | $46.14 | 15000 |
| 2023-12-22 | 45.53 | $46.08 | 27900 |
| 2023-12-21 | 45.45 | $46.33 | 19300 |
| 2023-12-20 | 45.37 | $46.35 | 24448 |
| 2023-12-19 | 45.28 | $46.20 | 24500 |
| 2023-12-18 | 45.20 | $46.12 | 18531 |
| 2023-12-15 | 45.11 | $46.18 | 11416 |
| 2023-12-14 | 45.02 | $46.22 | 34600 |
| 2023-12-13 | 44.92 | $45.81 | 25800 |
| 2023-12-12 | 44.85 | $45.29 | 15213 |
| 2023-12-11 | 44.78 | $45.18 | 8500 |
| 2023-12-08 | 44.72 | $45.23 | 22030 |
| 2023-12-07 | 44.65 | $45.41 | 31047 |
| 2023-12-06 | 44.59 | $45.44 | 30517 |
| 2023-12-05 | 44.52 | $45.24 | 14100 |
| 2023-12-04 | 44.44 | $44.97 | 27344 |
| 2023-12-01 | 44.39 | $45.08 | 19200 |
| 2023-11-30 | 44.32 | $44.92 | 21347 |
| 2023-11-29 | 44.25 | $45.06 | 48123 |
| 2023-11-28 | 44.15 | $44.84 | 29300 |
| 2023-11-27 | 44.07 | $44.71 | 246847 |
| 2023-11-24 | 44.00 | $44.46 | 10600 |
| 2023-11-22 | 43.94 | $44.62 | 30500 |
| 2023-11-21 | 43.86 | $44.58 | 8712 |
| 2023-11-20 | 43.79 | $44.55 | 20400 |
| 2023-11-17 | 43.73 | $44.48 | 37619 |
| 2023-11-16 | 43.65 | $44.37 | 20100 |
| 2023-11-15 | 43.57 | $44.19 | 312311 |
| 2023-11-14 | 43.52 | $44.42 | 33335 |
| 2023-11-13 | 43.46 | $43.92 | 23622 |
| 2023-11-10 | 43.44 | $43.93 | 292818 |
| 2023-11-09 | 43.43 | $43.86 | 33100 |
| 2023-11-08 | 43.42 | $44.19 | 351600 |
| 2023-11-07 | 43.41 | $43.97 | 29335 |
| 2023-11-06 | 43.39 | $43.75 | 58700 |
| 2023-11-03 | 43.39 | $43.94 | 63600 |
| 2023-11-02 | 43.36 | $43.71 | 26500 |
| 2023-11-01 | 43.35 | $43.36 | 20100 |
| 2023-10-31 | 43.35 | $43.16 | 23300 |
| 2023-10-30 | 43.36 | $43.20 | 26700 |
| 2023-10-27 | 43.38 | $43.25 | 17434 |
| 2023-10-26 | 43.42 | $43.28 | 16809 |
| 2023-10-25 | 43.47 | $43.04 | 20800 |
| 2023-10-24 | 43.52 | $43.31 | 34222 |
| 2023-10-23 | 43.56 | $43.17 | 46200 |
| 2023-10-20 | 43.62 | $42.97 | 20114 |
| 2023-10-19 | 43.70 | $42.87 | 34400 |
| 2023-10-18 | 43.78 | $43.10 | 12800 |
| 2023-10-17 | 43.86 | $43.29 | 18043 |
| 2023-10-16 | 43.94 | $43.52 | 18346 |
| 2023-10-13 | 44.00 | $43.75 | 16023 |
| 2023-10-12 | 44.06 | $43.56 | 31600 |
| 2023-10-11 | 44.13 | $43.93 | 35417 |
| 2023-10-10 | 44.18 | $43.72 | 35608 |
| 2023-10-09 | 44.24 | $43.66 | 20633 |
| 2023-10-06 | 44.30 | $43.33 | 44300 |
| 2023-10-05 | 44.38 | $43.47 | 27700 |
| 2023-10-04 | 44.45 | $43.47 | 28022 |
| 2023-10-03 | 44.52 | $43.25 | 22948 |
| 2023-10-02 | 44.60 | $43.63 | 43400 |
| 2023-09-29 | 44.67 | $44.12 | 17307 |
| 2023-09-28 | 44.74 | $44.14 | 28900 |
| 2023-09-27 | 44.80 | $44.07 | 34200 |
| 2023-09-26 | 44.87 | $44.18 | 26600 |
| 2023-09-25 | 44.92 | $44.28 | 25419 |
| 2023-09-22 | 44.96 | $44.60 | 45000 |
| 2023-09-21 | 44.98 | $44.43 | 43329 |
| 2023-09-20 | 45.01 | $44.78 | 55104 |
| 2023-09-19 | 45.01 | $44.81 | 48100 |
| 2023-09-18 | 45.00 | $44.89 | 17412 |
| 2023-09-15 | 45.00 | $44.83 | 12700 |
| 2023-09-14 | 45.00 | $44.95 | 67700 |
| 2023-09-13 | 44.99 | $45.00 | 16417 |
| 2023-09-12 | 44.99 | $44.86 | 69200 |
| 2023-09-11 | 45.00 | $44.88 | 22900 |
| 2023-09-08 | 45.02 | $44.96 | 10510 |
| 2023-09-07 | 45.03 | $44.91 | 17200 |
| 2023-09-06 | 45.06 | $44.84 | 13800 |
| 2023-09-05 | 45.09 | $44.85 | 21700 |
| 2023-09-01 | 45.12 | $45.09 | 17928 |
| 2023-08-31 | 45.13 | $45.48 | 19000 |
| 2023-08-30 | 45.11 | $45.40 | 7830 |
| 2023-08-29 | 45.10 | $45.39 | 22844 |
| 2023-08-28 | 45.11 | $45.14 | 5929 |
| 2023-08-25 | 45.15 | $45.08 | 71700 |
| 2023-08-24 | 45.19 | $45.05 | 12333 |
| 2023-08-23 | 45.22 | $45.10 | 33300 |
| 2023-08-22 | 45.27 | $44.72 | 11700 |
| 2023-08-21 | 45.33 | $44.65 | 12900 |
| 2023-08-18 | 45.40 | $44.86 | 11738 |
| 2023-08-17 | 45.47 | $44.77 | 12737 |
| 2023-08-16 | 45.53 | $44.85 | 279300 |
| 2023-08-15 | 45.60 | $44.98 | 16343 |
| 2023-08-14 | 45.66 | $45.09 | 35917 |
| 2023-08-11 | 45.71 | $45.14 | 24100 |
| 2023-08-10 | 45.75 | $45.27 | 14600 |
| 2023-08-09 | 45.80 | $45.52 | 23800 |
| 2023-08-08 | 45.82 | $45.45 | 14423 |
| 2023-08-07 | 45.83 | $45.28 | 24800 |
| 2023-08-04 | 45.84 | $45.39 | 23000 |
| 2023-08-03 | 45.84 | $44.98 | 26500 |
| 2023-08-02 | 45.87 | $45.35 | 666940 |
| 2023-08-01 | 45.88 | $45.51 | 30800 |
| 2023-07-31 | 45.90 | $45.91 | 27000 |
| 2023-07-28 | 45.92 | $45.89 | 14000 |
| 2023-07-27 | 45.93 | $45.74 | 12931 |
| 2023-07-26 | 45.96 | $46.07 | 16500 |
| 2023-07-25 | 45.96 | $45.98 | 6231 |
| 2023-07-24 | 45.98 | $46.04 | 6744 |
| 2023-07-21 | 45.99 | $46.10 | 11301 |
| 2023-07-20 | 45.99 | $46.07 | 12000 |
| 2023-07-19 | 46.00 | $46.28 | 187100 |
| 2023-07-18 | 45.99 | $46.12 | 26240 |
| 2023-07-17 | 46.00 | $46.08 | 18628 |
| 2023-07-14 | 46.00 | $46.05 | 96800 |
| 2023-07-13 | 46.00 | $46.19 | 65400 |
| 2023-07-12 | 45.99 | $45.93 | 124300 |
| 2023-07-11 | 45.99 | $45.59 | 39247 |
| 2023-07-10 | 46.01 | $45.52 | 11923 |
| 2023-07-07 | 46.04 | $45.40 | 36000 |
| 2023-07-06 | 46.07 | $45.51 | 15600 |
| 2023-07-05 | 46.10 | $45.71 | 17638 |
| 2023-07-03 | 46.11 | $45.91 | 13400 |
| 2023-06-30 | 46.12 | $46.18 | 21747 |
| 2023-06-29 | 46.13 | $46.06 | 47000 |
| 2023-06-28 | 46.14 | $46.33 | 10314 |
| 2023-06-27 | 46.13 | $46.23 | 30500 |
| 2023-06-26 | 46.11 | $46.27 | 135436 |
| 2023-06-23 | 46.09 | $46.18 | 28400 |
| 2023-06-22 | 46.08 | $46.10 | 15843 |
| 2023-06-21 | 46.08 | $46.28 | 17603 |
| 2023-06-20 | 46.06 | $46.23 | 17700 |
| 2023-06-16 | 46.05 | $46.15 | 11500 |
| 2023-06-15 | 46.06 | $46.20 | 30302 |
| 2023-06-14 | 46.06 | $46.00 | 40000 |
| 2023-06-13 | 46.09 | $45.92 | 14633 |
| 2023-06-12 | 46.11 | $46.06 | 15000 |
| 2023-06-09 | 46.14 | $46.04 | 12648 |
| 2023-06-08 | 46.18 | $46.08 | 19000 |
| 2023-06-07 | 46.20 | $45.90 | 42400 |
| 2023-06-06 | 46.23 | $46.10 | 10000 |
| 2023-06-05 | 46.25 | $46.07 | 23211 |
| 2023-06-02 | 46.28 | $46.08 | 20700 |
| 2023-06-01 | 46.32 | $46.24 | 8221 |
| 2023-05-31 | 46.34 | $46.30 | 12040 |
| 2023-05-30 | 46.36 | $46.09 | 8000 |
| 2023-05-26 | 46.37 | $45.86 | 7200 |
| 2023-05-25 | 46.42 | $45.86 | 190300 |
| 2023-05-24 | 46.46 | $45.99 | 5223 |
| 2023-05-23 | 46.50 | $46.06 | 6615 |
| 2023-05-22 | 46.55 | $46.02 | 6710 |
| 2023-05-19 | 46.58 | $46.07 | 20500 |
| 2023-05-18 | 46.60 | $46.20 | 2742 |
| 2023-05-17 | 46.61 | $46.35 | 5700 |
| 2023-05-16 | 46.62 | $46.41 | 10700 |
| 2023-05-15 | 46.62 | $46.48 | 10106 |
| 2023-05-12 | 46.61 | $46.64 | 18600 |
| 2023-05-11 | 46.61 | $46.77 | 9216 |
| 2023-05-10 | 46.61 | $46.60 | 6100 |
| 2023-05-09 | 46.62 | $46.42 | 4100 |
| 2023-05-08 | 46.63 | $46.46 | 87200 |
| 2023-05-05 | 46.65 | $46.68 | 22429 |
| 2023-05-04 | 46.67 | $46.80 | 26822 |
| 2023-05-03 | 46.68 | $46.81 | 13900 |
| 2023-05-02 | 46.69 | $46.68 | 19200 |
| 2023-05-01 | 46.69 | $46.31 | 19948 |
| 2023-04-28 | 46.71 | $46.85 | 8905 |
| 2023-04-27 | 46.69 | $46.67 | 14649 |
| 2023-04-26 | 46.68 | $46.80 | 4700 |
| 2023-04-25 | 46.66 | $46.91 | 37445 |
| 2023-04-24 | 46.63 | $46.63 | 5300 |
| 2023-04-21 | 46.64 | $46.48 | 9803 |
| 2023-04-20 | 46.66 | $46.52 | 10900 |
| 2023-04-19 | 46.66 | $46.39 | 7300 |
| 2023-04-18 | 46.66 | $46.43 | 181500 |
| 2023-04-17 | 46.67 | $46.39 | 7122 |
| 2023-04-14 | 46.68 | $46.58 | 18500 |
| 2023-04-13 | 46.67 | $46.74 | 6100 |
| 2023-04-12 | 46.66 | $46.78 | 5400 |
| 2023-04-11 | 46.63 | $46.76 | 5119 |
| 2023-04-10 | 46.61 | $46.78 | 10900 |
| 2023-04-06 | 46.58 | $47.03 | 5400 |
| 2023-04-05 | 46.51 | $47.09 | 27242 |
| 2023-04-04 | 46.44 | $46.88 | 7032 |
| 2023-04-03 | 46.38 | $46.71 | 2312 |
| 2023-03-31 | 46.32 | $46.70 | 5907 |
| 2023-03-30 | 46.27 | $46.49 | 20800 |
| 2023-03-29 | 46.21 | $46.41 | 9944 |
| 2023-03-28 | 46.17 | $46.43 | 11100 |
| 2023-03-27 | 46.14 | $46.45 | 24700 |
| 2023-03-24 | 46.11 | $46.83 | 221600 |
| 2023-03-23 | 46.06 | $46.75 | 57106 |
| 2023-03-22 | 46.02 | $46.62 | 3500 |
| 2023-03-21 | 45.98 | $46.36 | 5800 |
| 2023-03-20 | 45.96 | $46.55 | 12800 |
| 2023-03-17 | 45.93 | $46.64 | 14600 |
| 2023-03-16 | 45.91 | $46.41 | 32200 |
| 2023-03-15 | 45.90 | $46.50 | 7013 |
| 2023-03-14 | 45.89 | $46.21 | 17311 |
| 2023-03-13 | 45.90 | $46.43 | 36408 |
| 2023-03-10 | 45.90 | $46.15 | 14627 |
| 2023-03-09 | 45.92 | $45.65 | 5944 |
| 2023-03-08 | 45.97 | $45.63 | 603015 |
| 2023-03-07 | 46.02 | $45.65 | 7300 |
| 2023-03-06 | 46.07 | $45.62 | 28700 |
| 2023-03-03 | 46.14 | $45.60 | 6200 |
| 2023-03-02 | 46.22 | $45.38 | 3600 |
| 2023-03-01 | 46.31 | $45.58 | 8200 |
| 2023-02-28 | 46.38 | $45.87 | 2900 |
| 2023-02-27 | 46.43 | $45.81 | 2124 |
| 2023-02-24 | 46.49 | $45.83 | 18207 |
| 2023-02-23 | 46.55 | $45.97 | 50217 |
| 2023-02-22 | 46.60 | $45.84 | 5808 |
| 2023-02-21 | 46.66 | $45.81 | 29831 |
| 2023-02-17 | 46.71 | $46.11 | 4600 |
| 2023-02-16 | 46.75 | $46.10 | 18224 |
| 2023-02-15 | 46.81 | $46.24 | 23900 |
| 2023-02-14 | 46.85 | $46.34 | 85832 |
| 2023-02-13 | 46.88 | $46.44 | 25300 |
| 2023-02-10 | 46.90 | $46.40 | 9700 |
| 2023-02-09 | 46.93 | $46.55 | 89015 |
| 2023-02-08 | 46.93 | $46.62 | 12545 |
| 2023-02-07 | 46.92 | $46.59 | 6700 |
| 2023-02-06 | 46.91 | $46.73 | 3900 |
| 2023-02-03 | 46.90 | $47.03 | 9414 |
| 2023-02-02 | 46.84 | $47.23 | 14700 |
| 2023-02-01 | 46.78 | $47.11 | 5803 |
| 2023-01-31 | 46.71 | $46.95 | 172643 |
| 2023-01-30 | 46.63 | $46.89 | 6200 |
| 2023-01-27 | 46.57 | $46.97 | 6800 |
| 2023-01-26 | 46.50 | $47.01 | 3432 |
| 2023-01-25 | 46.43 | $47.07 | 30200 |
| 2023-01-24 | 46.38 | $46.99 | 4400 |
| 2023-01-23 | 46.34 | $46.83 | 10500 |
| 2023-01-20 | 46.31 | $46.96 | 91446 |
| 2023-01-19 | 46.27 | $47.17 | 12100 |
| 2023-01-18 | 46.24 | $47.13 | 16900 |
| 2023-01-17 | 46.22 | $46.85 | 26800 |
| 2023-01-13 | 46.22 | $46.91 | 12900 |
| 2023-01-12 | 46.21 | $46.95 | 30800 |
| 2023-01-11 | 46.19 | $46.56 | 75825 |
| 2023-01-10 | 46.18 | $46.42 | 25810 |
| 2023-01-09 | 46.18 | $46.49 | 4300 |
| 2023-01-06 | 46.19 | $46.38 | 14200 |
| 2023-01-05 | 46.21 | $45.99 | 3600 |
| 2023-01-04 | 46.23 | $45.91 | 17224 |
| 2023-01-03 | 46.25 | $45.67 | 5300 |
| 2022-12-30 | 46.29 | $45.49 | 22000 |
| 2022-12-29 | 46.33 | $45.68 | 9500 |
| 2022-12-28 | 46.34 | $45.54 | 20713 |
| 2022-12-27 | 46.36 | $45.69 | 26449 |
| 2022-12-23 | 46.37 | $45.90 | 10202 |
| 2022-12-22 | 46.38 | $46.24 | 30627 |
| 2022-12-21 | 46.36 | $46.24 | 58821 |
| 2022-12-20 | 46.33 | $46.24 | 8000 |
| 2022-12-19 | 46.30 | $46.52 | 10405 |
| 2022-12-16 | 46.25 | $46.78 | 7116 |
| 2022-12-15 | 46.20 | $46.86 | 44300 |
| 2022-12-14 | 46.15 | $46.74 | 18636 |
| 2022-12-13 | 46.08 | $46.55 | 27800 |
| 2022-12-12 | 46.02 | $46.34 | 19000 |
| 2022-12-09 | 45.97 | $46.42 | 7300 |
| 2022-12-08 | 45.90 | $46.66 | 16040 |
| 2022-12-07 | 45.79 | $46.69 | 9136 |
| 2022-12-06 | 45.68 | $46.40 | 7500 |
| 2022-12-05 | 45.58 | $46.33 | 7733 |
| 2022-12-02 | 45.49 | $46.42 | 3600 |
| 2022-12-01 | 45.40 | $46.31 | 16304 |
| 2022-11-30 | 45.32 | $45.97 | 2800 |
| 2022-11-29 | 45.26 | $45.89 | 4900 |
| 2022-11-28 | 45.21 | $45.97 | 3900 |
| 2022-11-25 | 45.16 | $45.95 | 2000 |
| 2022-11-23 | 45.11 | $45.92 | 11800 |
| 2022-11-22 | 45.05 | $45.68 | 132401 |
| 2022-11-21 | 45.00 | $45.56 | 91400 |
| 2022-11-18 | 44.93 | $45.60 | 84500 |
| 2022-11-17 | 44.87 | $45.71 | 174948 |
| 2022-11-16 | 44.81 | $45.80 | 51400 |
| 2022-11-15 | 44.76 | $45.48 | 13948 |
| 2022-11-14 | 44.73 | $45.22 | 9900 |
| 2022-11-11 | 44.72 | $45.33 | 7543 |
| 2022-11-10 | 44.70 | $45.10 | 94235 |
| 2022-11-09 | 44.70 | $44.52 | 7045 |
| 2022-11-08 | 44.74 | $44.48 | 8700 |
| 2022-11-07 | 44.78 | $44.40 | 9138 |
| 2022-11-04 | 44.83 | $44.44 | 7145 |
| 2022-11-03 | 44.88 | $44.62 | 1300 |
| 2022-11-02 | 44.93 | $44.72 | 2900 |
| 2022-11-01 | 44.98 | $44.74 | 4800 |
| 2022-10-31 | 45.04 | $44.86 | 17300 |
| 2022-10-28 | 45.08 | $44.99 | 2700 |
| 2022-10-27 | 45.11 | $45.00 | 19741 |
| 2022-10-26 | 45.16 | $44.80 | 20300 |
| 2022-10-25 | 45.21 | $44.61 | 12100 |
| 2022-10-24 | 45.26 | $44.26 | 11439 |
| 2022-10-21 | 45.34 | $44.33 | 6300 |
| 2022-10-20 | 45.44 | $44.49 | 1145 |
| 2022-10-19 | 45.54 | $44.75 | 12300 |
| 2022-10-18 | 45.64 | $44.96 | 9100 |
| 2022-10-17 | 45.72 | $44.97 | 5100 |
| 2022-10-14 | 45.81 | $44.95 | 8000 |
| 2022-10-13 | 45.91 | $45.15 | 11408 |
| 2022-10-12 | 46.00 | $45.27 | 6100 |
| 2022-10-11 | 46.08 | $45.29 | 1100 |
| 2022-10-10 | 46.17 | $45.30 | 8600 |
| 2022-10-07 | 46.27 | $45.47 | 2346 |
| 2022-10-06 | 46.35 | $45.66 | 59700 |
| 2022-10-05 | 46.43 | $45.80 | 9000 |
| 2022-10-04 | 46.50 | $45.89 | 10400 |
| 2022-10-03 | 46.56 | $45.68 | 8400 |
| 2022-09-30 | 46.64 | $45.65 | 3500 |
| 2022-09-29 | 46.73 | $45.83 | 13000 |
| 2022-09-28 | 46.82 | $45.84 | 13901 |
| 2022-09-27 | 46.92 | $45.58 | 3617 |
| 2022-09-26 | 47.03 | $45.90 | 7000 |
| 2022-09-23 | 47.14 | $46.30 | 3010 |
| 2022-09-22 | 47.22 | $46.49 | 12744 |
| 2022-09-21 | 47.29 | $46.75 | 10801 |
| 2022-09-20 | 47.35 | $46.65 | 7848 |
| 2022-09-19 | 47.42 | $46.76 | 16200 |
| 2022-09-16 | 47.49 | $46.88 | 10905 |
| 2022-09-15 | 47.57 | $46.93 | 200 |
| 2022-09-14 | 47.65 | $47.03 | 34900 |
| 2022-09-13 | 47.72 | $47.09 | 5500 |
| 2022-09-12 | 47.80 | $47.18 | 7514 |
| 2022-09-09 | 47.86 | $47.18 | 64216 |
| 2022-09-08 | 47.92 | $47.21 | 139340 |
| 2022-09-07 | 47.99 | $47.19 | 43132 |
| 2022-09-06 | 48.06 | $47.14 | 4400 |
| 2022-09-02 | 48.13 | $47.28 | 3300 |
| 2022-09-01 | 48.19 | $47.31 | 6900 |
| 2022-08-31 | 48.27 | $47.67 | 1700 |
| 2022-08-30 | 48.32 | $47.83 | 333 |
| 2022-08-29 | 48.36 | $47.88 | 318 |
| 2022-08-26 | 48.41 | $48.01 | 925 |
| 2022-08-25 | 48.45 | $47.95 | 2100 |
| 2022-08-24 | 48.49 | $47.86 | 600 |
| 2022-08-23 | 48.52 | $47.94 | 710 |
| 2022-08-22 | 48.55 | $48.05 | 116 |
| 2022-08-19 | 48.57 | $48.24 | 934 |
| 2022-08-18 | 48.58 | $48.40 | 3600 |
| 2022-08-17 | 48.57 | $48.46 | 700 |
| 2022-08-16 | 48.55 | $48.59 | 1503 |
| 2022-08-15 | 48.51 | $48.56 | 800 |
| 2022-08-12 | 48.49 | $48.47 | 237 |
| 2022-08-11 | 48.46 | $48.43 | 1104 |
| 2022-08-10 | 48.44 | $48.56 | 811 |
| 2022-08-09 | 48.41 | $48.55 | 100 |
| 2022-08-08 | 48.38 | $48.53 | 2021 |
| 2022-08-05 | 48.35 | $48.57 | 12821 |
| 2022-08-04 | 48.31 | $48.76 | 501 |
| 2022-08-03 | 48.26 | $48.68 | 600 |
| 2022-08-02 | 48.23 | $48.68 | 2800 |
| 2022-08-01 | 48.20 | $48.88 | 100 |
| 2022-07-29 | 48.15 | $48.88 | 2400 |
| 2022-07-28 | 48.11 | $48.72 | 4600 |
| 2022-07-27 | 48.06 | $48.51 | 200 |
| 2022-07-26 | 48.02 | $48.49 | 224 |
| 2022-07-25 | 47.98 | $48.51 | 647 |
| 2022-07-22 | 47.94 | $48.46 | 104 |
| 2022-07-21 | 47.91 | $48.14 | 207 |
| 2022-07-20 | 47.88 | $47.95 | 100 |
| 2022-07-19 | 47.86 | $47.96 | 743 |
| 2022-07-18 | 47.84 | $48.00 | 500 |
| 2022-07-15 | 47.82 | $47.97 | 300 |
| 2022-07-14 | 47.79 | $47.98 | 3036 |
| 2022-07-13 | 47.76 | $48.03 | 2627 |
| 2022-07-12 | 47.74 | $47.95 | 1202 |
| 2022-07-11 | 47.75 | $47.81 | 2348 |
| 2022-07-08 | 47.78 | $47.74 | 422 |
| 2022-07-07 | 47.82 | $47.85 | 3000 |
| 2022-07-06 | 47.86 | $48.02 | 102 |
| 2022-07-05 | 47.89 | $48.13 | 500 |
| 2022-07-01 | 47.92 | $47.96 | 16000 |
| 2022-06-30 | 47.96 | $47.96 | 3400 |
| 2022-06-29 | 48.00 | $47.76 | 744 |
| 2022-06-28 | 48.06 | $47.65 | 2800 |
| 2022-06-27 | 48.14 | $47.68 | 611 |
| 2022-06-24 | 48.21 | $47.78 | 1141 |
| 2022-06-23 | 48.27 | $47.79 | 115 |
| 2022-06-22 | 48.33 | $47.65 | 10623 |
| 2022-06-21 | 48.38 | $47.47 | 1040 |
| 2022-06-17 | 48.45 | $47.58 | 100 |
| 2022-06-16 | 48.50 | $47.58 | 13109 |
| 2022-06-15 | 48.56 | $47.41 | 6836 |
| 2022-06-14 | 48.62 | $47.30 | 1200 |
| 2022-06-13 | 48.69 | $47.69 | 12200 |
| 2022-06-10 | 48.75 | $48.24 | 10517 |
| 2022-06-09 | 48.78 | $48.43 | 16424 |
| 2022-06-08 | 48.80 | $48.53 | 8200 |
| 2022-06-07 | 48.81 | $48.59 | 218015 |
| 2022-06-06 | 48.81 | $48.55 | 6003 |
| 2022-06-03 | 48.82 | $48.73 | 14900 |
| 2022-06-02 | 48.82 | $48.77 | 8000 |
| 2022-06-01 | 48.83 | $48.79 | 100 |
| 2022-05-31 | 48.83 | $49.05 | 2503 |
| 2022-05-27 | 48.82 | $49.16 | 1308 |
| 2022-05-26 | 48.82 | $49.05 | 700 |
| 2022-05-25 | 48.83 | $49.01 | 10600 |
| 2022-05-24 | 48.84 | $48.92 | 28100 |
| 2022-05-23 | 48.86 | $48.73 | 1000 |
| 2022-05-20 | 48.88 | $48.79 | 5500 |
| 2022-05-19 | 48.89 | $48.73 | 4001 |
| 2022-05-18 | 48.91 | $48.68 | 813 |
| 2022-05-17 | 48.94 | $48.63 | 700 |
| 2022-05-16 | 48.97 | $48.77 | 80600 |
| 2022-05-13 | 48.99 | $48.75 | 219 |
| 2022-05-12 | 49.03 | $48.95 | 12600 |
| 2022-05-11 | 49.06 | $48.81 | 200 |
| 2022-05-10 | 49.09 | $48.71 | 1005 |
| 2022-05-09 | 49.12 | $48.61 | 423 |
| 2022-05-06 | 49.17 | $48.66 | 2300 |
| 2022-05-05 | 49.21 | $48.80 | 3818 |
| 2022-05-04 | 49.25 | $48.91 | 502 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.20
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.41
Average
46.07
Maximum
49.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.20 | $44.91 | 49319 |
| 2026-07-23 | 45.23 | $44.88 | 84700 |
| 2026-07-22 | 45.27 | $45.00 | 34200 |
| 2026-07-21 | 45.29 | $45.09 | 47300 |
| 2026-07-20 | 45.32 | $45.18 | 27609 |
| 2026-07-17 | 45.33 | $45.28 | 26400 |
| 2026-07-16 | 45.33 | $45.27 | 36303 |
| 2026-07-15 | 45.34 | $45.29 | 73409 |
| 2026-07-14 | 45.35 | $45.16 | 56301 |
| 2026-07-13 | 45.37 | $45.07 | 63400 |
| 2026-07-10 | 45.40 | $45.21 | 85900 |
| 2026-07-09 | 45.42 | $45.23 | 67900 |
| 2026-07-08 | 45.44 | $45.18 | 74533 |
| 2026-07-07 | 45.46 | $45.26 | 80003 |
| 2026-07-06 | 45.49 | $45.41 | 72243 |
| 2026-07-02 | 45.49 | $45.37 | 63600 |
| 2026-07-01 | 45.51 | $45.34 | 55621 |
| 2026-06-30 | 45.52 | $45.59 | 99500 |
| 2026-06-29 | 45.52 | $45.75 | 83800 |
| 2026-06-26 | 45.49 | $45.71 | 153305 |
| 2026-06-25 | 45.47 | $45.65 | 63700 |
| 2026-06-24 | 45.45 | $45.59 | 90500 |
| 2026-06-23 | 45.44 | $45.42 | 69800 |
| 2026-06-22 | 45.44 | $45.40 | 58200 |
| 2026-06-18 | 45.44 | $45.49 | 96200 |
| 2026-06-17 | 45.44 | $45.41 | 62806 |
| 2026-06-16 | 45.44 | $45.59 | 71733 |
| 2026-06-15 | 45.43 | $45.50 | 37773 |
| 2026-06-12 | 45.42 | $45.45 | 50000 |
| 2026-06-11 | 45.41 | $45.43 | 64219 |
| 2026-06-10 | 45.41 | $45.24 | 25500 |
| 2026-06-09 | 45.43 | $45.22 | 30719 |
| 2026-06-08 | 45.45 | $45.16 | 43600 |
| 2026-06-05 | 45.48 | $45.21 | 289045 |
| 2026-06-04 | 45.51 | $45.44 | 55600 |
| 2026-06-03 | 45.52 | $45.40 | 41144 |
| 2026-06-02 | 45.53 | $45.45 | 36200 |
| 2026-06-01 | 45.54 | $45.48 | 45839 |
| 2026-05-29 | 45.55 | $45.65 | 107900 |
| 2026-05-28 | 45.54 | $45.61 | 92800 |
| 2026-05-27 | 45.53 | $45.55 | 122913 |
| 2026-05-26 | 45.53 | $45.50 | 60411 |
| 2026-05-22 | 45.53 | $45.36 | 52547 |
| 2026-05-21 | 45.55 | $45.36 | 44130 |
| 2026-05-20 | 45.57 | $45.30 | 62337 |
| 2026-05-19 | 45.60 | $45.09 | 164000 |
| 2026-05-18 | 45.65 | $45.20 | 56700 |
| 2026-05-15 | 45.70 | $45.27 | 74906 |
| 2026-05-14 | 45.74 | $45.53 | 62300 |
| 2026-05-13 | 45.76 | $45.54 | 19800 |
| 2026-05-12 | 45.79 | $45.56 | 41010 |
| 2026-05-11 | 45.81 | $45.71 | 80649 |
| 2026-05-08 | 45.82 | $45.78 | 44929 |
| 2026-05-07 | 45.82 | $45.70 | 136643 |
| 2026-05-06 | 45.84 | $45.75 | 202900 |
| 2026-05-05 | 45.85 | $45.58 | 49402 |
| 2026-05-04 | 45.87 | $45.56 | 63300 |
| 2026-05-01 | 45.91 | $45.68 | 32200 |
| 2026-04-30 | 45.93 | $45.79 | 49838 |
| 2026-04-29 | 45.95 | $45.75 | 51900 |
| 2026-04-28 | 45.97 | $45.93 | 28200 |
| 2026-04-27 | 45.97 | $45.99 | 36300 |
| 2026-04-24 | 45.97 | $46.03 | 68104 |
| 2026-04-23 | 45.96 | $45.96 | 56937 |
| 2026-04-22 | 45.96 | $46.05 | 35600 |
| 2026-04-21 | 45.95 | $46.04 | 31304 |
| 2026-04-20 | 45.94 | $46.16 | 41404 |
| 2026-04-17 | 45.92 | $46.15 | 38114 |
| 2026-04-16 | 45.90 | $45.99 | 46000 |
| 2026-04-15 | 45.89 | $46.03 | 62500 |
| 2026-04-14 | 45.87 | $46.05 | 52336 |
| 2026-04-13 | 45.85 | $45.93 | 34900 |
| 2026-04-10 | 45.85 | $45.85 | 39311 |
| 2026-04-09 | 45.85 | $45.91 | 67600 |
| 2026-04-08 | 45.84 | $45.83 | 67047 |
| 2026-04-07 | 45.84 | $45.72 | 79200 |
| 2026-04-06 | 45.85 | $45.66 | 60200 |
| 2026-04-02 | 45.87 | $45.73 | 82000 |
| 2026-04-01 | 45.89 | $45.63 | 31800 |
| 2026-03-31 | 45.91 | $45.81 | 71300 |
| 2026-03-30 | 45.93 | $45.66 | 97400 |
| 2026-03-27 | 45.95 | $45.48 | 122846 |
| 2026-03-26 | 46.00 | $45.48 | 49825 |
| 2026-03-25 | 46.06 | $45.71 | 41240 |
| 2026-03-24 | 46.09 | $45.59 | 110500 |
| 2026-03-23 | 46.15 | $45.70 | 70629 |
| 2026-03-20 | 46.19 | $45.56 | 69231 |
| 2026-03-19 | 46.26 | $45.92 | 75544 |
| 2026-03-18 | 46.30 | $45.95 | 56149 |
| 2026-03-17 | 46.33 | $46.11 | 68800 |
| 2026-03-16 | 46.36 | $45.99 | 102104 |
| 2026-03-13 | 46.40 | $45.87 | 121700 |
| 2026-03-12 | 46.45 | $45.94 | 73813 |
| 2026-03-11 | 46.51 | $46.16 | 60600 |
| 2026-03-10 | 46.54 | $46.27 | 814800 |
| 2026-03-09 | 46.57 | $46.40 | 156527 |
| 2026-03-06 | 46.59 | $46.29 | 118130 |
| 2026-03-05 | 46.62 | $46.36 | 57700 |
| 2026-03-04 | 46.65 | $46.44 | 107038 |
| 2026-03-03 | 46.67 | $46.53 | 45700 |
| 2026-03-02 | 46.68 | $46.64 | 86405 |
| 2026-02-27 | 46.69 | $46.95 | 68149 |
| 2026-02-26 | 46.66 | $46.86 | 54823 |
| 2026-02-25 | 46.64 | $46.80 | 37000 |
| 2026-02-24 | 46.62 | $46.82 | 99900 |
| 2026-02-23 | 46.60 | $46.83 | 80539 |
| 2026-02-20 | 46.58 | $46.75 | 94500 |
| 2026-02-19 | 46.56 | $46.75 | 71100 |
| 2026-02-18 | 46.54 | $46.74 | 91000 |
| 2026-02-17 | 46.52 | $46.82 | 204825 |
| 2026-02-13 | 46.49 | $46.78 | 94831 |
| 2026-02-12 | 46.46 | $46.65 | 56630 |
| 2026-02-11 | 46.44 | $46.51 | 80716 |
| 2026-02-10 | 46.43 | $46.57 | 58137 |
| 2026-02-09 | 46.42 | $46.45 | 68648 |
| 2026-02-06 | 46.41 | $46.45 | 308000 |
| 2026-02-05 | 46.41 | $46.45 | 89900 |
| 2026-02-04 | 46.41 | $46.27 | 54204 |
| 2026-02-03 | 46.42 | $46.29 | 67800 |
| 2026-02-02 | 46.44 | $46.32 | 61102 |
| 2026-01-30 | 46.45 | $46.54 | 180800 |
| 2026-01-29 | 46.44 | $46.50 | 84943 |
| 2026-01-28 | 46.43 | $46.49 | 99701 |
| 2026-01-27 | 46.42 | $46.48 | 59200 |
| 2026-01-26 | 46.42 | $46.48 | 45541 |
| 2026-01-23 | 46.41 | $46.43 | 59338 |
| 2026-01-22 | 46.41 | $46.36 | 50407 |
| 2026-01-21 | 46.42 | $46.36 | 43700 |
| 2026-01-20 | 46.42 | $46.28 | 155419 |
| 2026-01-16 | 46.44 | $46.40 | 61400 |
| 2026-01-15 | 46.44 | $46.48 | 90309 |
| 2026-01-14 | 46.44 | $46.54 | 43700 |
| 2026-01-13 | 46.43 | $46.47 | 50015 |
| 2026-01-12 | 46.42 | $46.48 | 34825 |
| 2026-01-09 | 46.41 | $46.46 | 31747 |
| 2026-01-08 | 46.41 | $46.39 | 41321 |
| 2026-01-07 | 46.41 | $46.41 | 28437 |
| 2026-01-06 | 46.41 | $46.40 | 57314 |
| 2026-01-05 | 46.41 | $46.41 | 58000 |
| 2026-01-02 | 46.41 | $46.34 | 34346 |
| 2025-12-31 | 46.42 | $46.36 | 50400 |
| 2025-12-30 | 46.43 | $46.43 | 46739 |
| 2025-12-29 | 46.43 | $46.44 | 61000 |
| 2025-12-26 | 46.43 | $46.38 | 18400 |
| 2025-12-24 | 46.43 | $46.34 | 75221 |
| 2025-12-23 | 46.44 | $46.29 | 76200 |
| 2025-12-22 | 46.46 | $46.50 | 48747 |
| 2025-12-19 | 46.45 | $46.51 | 30707 |
| 2025-12-18 | 46.45 | $46.54 | 31749 |
| 2025-12-17 | 46.44 | $46.46 | 74700 |
| 2025-12-16 | 46.43 | $46.46 | 39500 |
| 2025-12-15 | 46.43 | $46.37 | 55318 |
| 2025-12-12 | 46.44 | $46.31 | 38300 |
| 2025-12-11 | 46.45 | $46.39 | 82739 |
| 2025-12-10 | 46.46 | $46.39 | 51000 |
| 2025-12-09 | 46.46 | $46.25 | 33405 |
| 2025-12-08 | 46.49 | $46.29 | 34500 |
| 2025-12-05 | 46.51 | $46.35 | 70100 |
| 2025-12-04 | 46.53 | $46.44 | 58204 |
| 2025-12-03 | 46.53 | $46.50 | 53600 |
| 2025-12-02 | 46.54 | $46.44 | 71400 |
| 2025-12-01 | 46.55 | $46.41 | 40120 |
| 2025-11-28 | 46.56 | $46.70 | 30700 |
| 2025-11-26 | 46.55 | $46.76 | 63537 |
| 2025-11-25 | 46.53 | $46.72 | 53507 |
| 2025-11-24 | 46.51 | $46.61 | 58500 |
| 2025-11-21 | 46.49 | $46.57 | 374400 |
| 2025-11-20 | 46.49 | $46.46 | 34305 |
| 2025-11-19 | 46.49 | $46.39 | 64323 |
| 2025-11-18 | 46.50 | $46.41 | 60300 |
| 2025-11-17 | 46.51 | $46.37 | 53622 |
| 2025-11-14 | 46.52 | $46.37 | 38712 |
| 2025-11-13 | 46.54 | $46.43 | 85900 |
| 2025-11-12 | 46.55 | $46.51 | 27012 |
| 2025-11-11 | 46.55 | $46.53 | 35145 |
| 2025-11-10 | 46.56 | $46.42 | 59500 |
| 2025-11-07 | 46.57 | $46.44 | 46819 |
| 2025-11-06 | 46.59 | $46.43 | 68039 |
| 2025-11-05 | 46.60 | $46.27 | 57000 |
| 2025-11-04 | 46.64 | $46.41 | 103324 |
| 2025-11-03 | 46.66 | $46.35 | 30800 |
| 2025-10-31 | 46.69 | $46.57 | 66204 |
| 2025-10-30 | 46.71 | $46.60 | 36700 |
| 2025-10-29 | 46.72 | $46.68 | 92924 |
| 2025-10-28 | 46.72 | $46.90 | 50125 |
| 2025-10-27 | 46.70 | $46.87 | 32000 |
| 2025-10-24 | 46.69 | $46.82 | 30800 |
| 2025-10-23 | 46.67 | $46.80 | 50643 |
| 2025-10-22 | 46.66 | $46.88 | 32539 |
| 2025-10-21 | 46.63 | $46.87 | 55517 |
| 2025-10-20 | 46.61 | $46.82 | 40611 |
| 2025-10-17 | 46.59 | $46.77 | 33625 |
| 2025-10-16 | 46.57 | $46.82 | 59700 |
| 2025-10-15 | 46.54 | $46.69 | 63511 |
| 2025-10-14 | 46.53 | $46.68 | 34711 |
| 2025-10-13 | 46.51 | $46.64 | 15337 |
| 2025-10-10 | 46.50 | $46.55 | 62518 |
| 2025-10-09 | 46.49 | $46.42 | 50200 |
| 2025-10-08 | 46.50 | $46.46 | 21800 |
| 2025-10-07 | 46.50 | $46.48 | 103819 |
| 2025-10-06 | 46.50 | $46.43 | 26834 |
| 2025-10-03 | 46.51 | $46.49 | 36822 |
| 2025-10-02 | 46.52 | $46.55 | 26800 |
| 2025-10-01 | 46.51 | $46.48 | 61300 |
| 2025-09-30 | 46.51 | $46.53 | 41900 |
| 2025-09-29 | 46.51 | $46.56 | 31400 |
| 2025-09-26 | 46.51 | $46.48 | 32925 |
| 2025-09-25 | 46.51 | $46.49 | 235511 |
| 2025-09-24 | 46.51 | $46.54 | 34900 |
| 2025-09-23 | 46.51 | $46.62 | 12639 |
| 2025-09-22 | 46.50 | $46.56 | 22800 |
| 2025-09-19 | 46.49 | $46.61 | 38900 |
| 2025-09-18 | 46.48 | $46.60 | 39027 |
| 2025-09-17 | 46.47 | $46.69 | 34900 |
| 2025-09-16 | 46.44 | $46.76 | 53229 |
| 2025-09-15 | 46.41 | $46.73 | 146332 |
| 2025-09-12 | 46.38 | $46.68 | 38000 |
| 2025-09-11 | 46.35 | $46.74 | 66900 |
| 2025-09-10 | 46.30 | $46.63 | 34242 |
| 2025-09-09 | 46.27 | $46.57 | 47400 |
| 2025-09-08 | 46.24 | $46.64 | 47626 |
| 2025-09-05 | 46.20 | $46.52 | 59500 |
| 2025-09-04 | 46.16 | $46.32 | 39100 |
| 2025-09-03 | 46.15 | $46.17 | 62700 |
| 2025-09-02 | 46.14 | $46.06 | 110500 |
| 2025-08-29 | 46.15 | $46.33 | 41032 |
| 2025-08-28 | 46.13 | $46.35 | 34600 |
| 2025-08-27 | 46.11 | $46.30 | 49100 |
| 2025-08-26 | 46.09 | $46.28 | 330227 |
| 2025-08-25 | 46.07 | $46.21 | 41800 |
| 2025-08-22 | 46.06 | $46.25 | 48646 |
| 2025-08-21 | 46.04 | $46.05 | 101400 |
| 2025-08-20 | 46.03 | $46.11 | 27806 |
| 2025-08-19 | 46.03 | $46.06 | 31140 |
| 2025-08-18 | 46.02 | $46.03 | 206626 |
| 2025-08-15 | 46.02 | $46.09 | 13700 |
| 2025-08-14 | 46.01 | $46.14 | 46600 |
| 2025-08-13 | 46.00 | $46.23 | 50313 |
| 2025-08-12 | 45.98 | $46.08 | 40917 |
| 2025-08-11 | 45.97 | $46.07 | 46643 |
| 2025-08-08 | 45.96 | $46.06 | 17300 |
| 2025-08-07 | 45.94 | $46.12 | 58300 |
| 2025-08-06 | 45.93 | $46.15 | 56700 |
| 2025-08-05 | 45.90 | $46.16 | 44600 |
| 2025-08-04 | 45.88 | $46.16 | 17900 |
| 2025-08-01 | 45.85 | $46.09 | 81800 |
| 2025-07-31 | 45.82 | $45.90 | 40200 |
| 2025-07-30 | 45.81 | $45.90 | 24107 |
| 2025-07-29 | 45.80 | $45.99 | 44635 |
| 2025-07-28 | 45.78 | $45.79 | 42129 |
| 2025-07-25 | 45.78 | $45.86 | 45419 |
| 2025-07-24 | 45.77 | $45.80 | 30700 |
| 2025-07-23 | 45.77 | $45.84 | 124543 |
| 2025-07-22 | 45.76 | $45.93 | 81823 |
| 2025-07-21 | 45.74 | $45.82 | 44714 |
| 2025-07-18 | 45.74 | $45.72 | 29819 |
| 2025-07-17 | 45.74 | $45.63 | 38900 |
| 2025-07-16 | 45.75 | $45.63 | 38800 |
| 2025-07-15 | 45.76 | $45.57 | 38940 |
| 2025-07-14 | 45.78 | $45.66 | 25700 |
| 2025-07-11 | 45.80 | $45.68 | 81400 |
| 2025-07-10 | 45.81 | $45.82 | 33100 |
| 2025-07-09 | 45.81 | $45.85 | 120700 |
| 2025-07-08 | 45.80 | $45.65 | 33814 |
| 2025-07-07 | 45.82 | $45.71 | 30900 |
| 2025-07-03 | 45.83 | $45.82 | 18000 |
| 2025-07-02 | 45.83 | $45.93 | 32236 |
| 2025-07-01 | 45.82 | $46.00 | 60500 |
| 2025-06-30 | 45.80 | $46.24 | 77400 |
| 2025-06-27 | 45.76 | $46.08 | 27547 |
| 2025-06-26 | 45.72 | $46.11 | 35300 |
| 2025-06-25 | 45.68 | $46.03 | 148206 |
| 2025-06-24 | 45.64 | $45.99 | 42428 |
| 2025-06-23 | 45.61 | $45.89 | 35722 |
| 2025-06-20 | 45.58 | $45.73 | 28824 |
| 2025-06-18 | 45.56 | $45.73 | 29214 |
| 2025-06-17 | 45.54 | $45.67 | 16100 |
| 2025-06-16 | 45.53 | $45.54 | 19203 |
| 2025-06-13 | 45.53 | $45.65 | 60600 |
| 2025-06-12 | 45.52 | $45.78 | 26516 |
| 2025-06-11 | 45.49 | $45.60 | 40400 |
| 2025-06-10 | 45.48 | $45.47 | 32802 |
| 2025-06-09 | 45.48 | $45.39 | 27740 |
| 2025-06-06 | 45.49 | $45.34 | 37400 |
| 2025-06-05 | 45.50 | $45.57 | 87940 |
| 2025-06-04 | 45.50 | $45.63 | 35410 |
| 2025-06-03 | 45.48 | $45.38 | 22142 |
| 2025-06-02 | 45.49 | $45.39 | 112600 |
| 2025-05-30 | 45.50 | $45.69 | 23800 |
| 2025-05-29 | 45.49 | $45.57 | 141300 |
| 2025-05-28 | 45.48 | $45.46 | 36136 |
| 2025-05-27 | 45.48 | $45.48 | 28716 |
| 2025-05-23 | 45.48 | $45.32 | 8939 |
| 2025-05-22 | 45.49 | $45.26 | 27900 |
| 2025-05-21 | 45.52 | $45.18 | 30100 |
| 2025-05-20 | 45.55 | $45.42 | 47300 |
| 2025-05-19 | 45.57 | $45.44 | 39400 |
| 2025-05-16 | 45.58 | $45.47 | 46600 |
| 2025-05-15 | 45.59 | $45.39 | 44003 |
| 2025-05-14 | 45.62 | $45.23 | 26200 |
| 2025-05-13 | 45.66 | $45.38 | 43803 |
| 2025-05-12 | 45.69 | $45.40 | 44330 |
| 2025-05-09 | 45.72 | $45.53 | 21149 |
| 2025-05-08 | 45.73 | $45.55 | 37200 |
| 2025-05-07 | 45.75 | $45.74 | 44810 |
| 2025-05-06 | 45.76 | $45.64 | 28900 |
| 2025-05-05 | 45.77 | $45.54 | 46919 |
| 2025-05-02 | 45.79 | $45.60 | 31900 |
| 2025-05-01 | 45.81 | $45.85 | 33100 |
| 2025-04-30 | 45.81 | $46.13 | 13241 |
| 2025-04-29 | 45.77 | $46.14 | 217900 |
| 2025-04-28 | 45.74 | $46.01 | 32345 |
| 2025-04-25 | 45.71 | $45.91 | 61800 |
| 2025-04-24 | 45.69 | $45.77 | 161821 |
| 2025-04-23 | 45.68 | $45.58 | 137400 |
| 2025-04-22 | 45.69 | $45.52 | 42623 |
| 2025-04-21 | 45.70 | $45.42 | 89909 |
| 2025-04-17 | 45.73 | $45.60 | 33600 |
| 2025-04-16 | 45.75 | $45.66 | 30400 |
| 2025-04-15 | 45.76 | $45.48 | 145029 |
| 2025-04-14 | 45.79 | $45.48 | 186300 |
| 2025-04-11 | 45.82 | $45.27 | 30746 |
| 2025-04-10 | 45.88 | $45.28 | 55700 |
| 2025-04-09 | 45.94 | $45.46 | 95348 |
| 2025-04-08 | 45.99 | $45.62 | 46400 |
| 2025-04-07 | 46.03 | $45.75 | 72600 |
| 2025-04-04 | 46.06 | $46.32 | 71412 |
| 2025-04-03 | 46.03 | $46.25 | 58400 |
| 2025-04-02 | 46.01 | $46.07 | 21000 |
| 2025-04-01 | 46.00 | $46.07 | 41300 |
| 2025-03-31 | 45.99 | $46.17 | 34918 |
| 2025-03-28 | 45.97 | $46.08 | 57530 |
| 2025-03-27 | 45.96 | $45.84 | 92013 |
| 2025-03-26 | 45.98 | $45.93 | 24004 |
| 2025-03-25 | 45.98 | $45.99 | 44100 |
| 2025-03-24 | 45.98 | $45.96 | 15902 |
| 2025-03-21 | 45.98 | $46.11 | 41305 |
| 2025-03-20 | 45.97 | $46.15 | 36600 |
| 2025-03-19 | 45.95 | $46.06 | 58500 |
| 2025-03-18 | 45.94 | $45.98 | 90520 |
| 2025-03-17 | 45.93 | $45.94 | 57600 |
| 2025-03-14 | 45.93 | $45.91 | 35208 |
| 2025-03-13 | 45.94 | $46.00 | 25000 |
| 2025-03-12 | 45.93 | $45.91 | 44800 |
| 2025-03-11 | 45.93 | $46.02 | 55100 |
| 2025-03-10 | 45.92 | $46.15 | 44630 |
| 2025-03-07 | 45.90 | $45.94 | 148400 |
| 2025-03-06 | 45.89 | $45.99 | 49321 |
| 2025-03-05 | 45.88 | $45.98 | 57700 |
| 2025-03-04 | 45.87 | $46.16 | 43540 |
| 2025-03-03 | 45.84 | $46.27 | 35600 |
| 2025-02-28 | 45.80 | $46.36 | 51209 |
| 2025-02-27 | 45.74 | $46.19 | 39441 |
| 2025-02-26 | 45.69 | $46.20 | 314100 |
| 2025-02-25 | 45.63 | $46.12 | 39947 |
| 2025-02-24 | 45.58 | $45.86 | 31027 |
| 2025-02-21 | 45.55 | $45.80 | 41800 |
| 2025-02-20 | 45.53 | $45.63 | 32326 |
| 2025-02-19 | 45.52 | $45.56 | 49208 |
| 2025-02-18 | 45.51 | $45.54 | 27000 |
| 2025-02-14 | 45.51 | $45.66 | 30900 |
| 2025-02-13 | 45.49 | $45.51 | 41700 |
| 2025-02-12 | 45.49 | $45.29 | 29500 |
| 2025-02-11 | 45.51 | $45.54 | 35025 |
| 2025-02-10 | 45.51 | $45.55 | 41700 |
| 2025-02-07 | 45.51 | $45.59 | 87400 |
| 2025-02-06 | 45.50 | $45.71 | 35149 |
| 2025-02-05 | 45.48 | $45.72 | 65400 |
| 2025-02-04 | 45.45 | $45.51 | 75900 |
| 2025-02-03 | 45.45 | $45.42 | 39622 |
| 2025-01-31 | 45.45 | $45.63 | 21542 |
| 2025-01-30 | 45.43 | $45.68 | 24000 |
| 2025-01-29 | 45.40 | $45.59 | 24430 |
| 2025-01-28 | 45.38 | $45.64 | 18900 |
| 2025-01-27 | 45.36 | $45.62 | 48424 |
| 2025-01-24 | 45.33 | $45.41 | 17000 |
| 2025-01-23 | 45.32 | $45.33 | 44200 |
| 2025-01-22 | 45.32 | $45.38 | 17700 |
| 2025-01-21 | 45.31 | $45.45 | 33800 |
| 2025-01-17 | 45.30 | $45.35 | 27500 |
| 2025-01-16 | 45.29 | $45.34 | 25500 |
| 2025-01-15 | 45.29 | $45.24 | 61700 |
| 2025-01-14 | 45.29 | $44.91 | 44400 |
| 2025-01-13 | 45.33 | $44.88 | 20505 |
| 2025-01-10 | 45.38 | $44.94 | 404500 |
| 2025-01-08 | 45.43 | $45.16 | 40410 |
| 2025-01-07 | 45.45 | $45.14 | 79030 |
| 2025-01-06 | 45.49 | $45.26 | 344900 |
| 2025-01-03 | 45.51 | $45.28 | 39400 |
| 2025-01-02 | 45.53 | $45.34 | 170300 |
| 2024-12-31 | 45.55 | $45.29 | 63700 |
| 2024-12-30 | 45.58 | $45.28 | 71600 |
| 2024-12-27 | 45.61 | $45.15 | 22400 |
| 2024-12-26 | 45.66 | $45.26 | 56113 |
| 2024-12-24 | 45.71 | $45.18 | 30849 |
| 2024-12-23 | 45.76 | $45.16 | 22213 |
| 2024-12-20 | 45.82 | $45.49 | 37207 |
| 2024-12-19 | 45.86 | $45.39 | 67200 |
| 2024-12-18 | 45.91 | $45.44 | 35944 |
| 2024-12-17 | 45.96 | $45.76 | 34205 |
| 2024-12-16 | 45.98 | $45.77 | 26718 |
| 2024-12-13 | 46.00 | $45.73 | 32300 |
| 2024-12-12 | 46.03 | $45.91 | 113627 |
| 2024-12-11 | 46.04 | $46.06 | 73600 |
| 2024-12-10 | 46.04 | $46.10 | 53424 |
| 2024-12-09 | 46.03 | $46.17 | 25200 |
| 2024-12-06 | 46.02 | $46.29 | 29300 |
| 2024-12-05 | 45.99 | $46.20 | 30000 |
| 2024-12-04 | 45.97 | $46.17 | 31105 |
| 2024-12-03 | 45.95 | $46.02 | 26700 |
| 2024-12-02 | 45.94 | $46.09 | 112222 |
| 2024-11-29 | 45.92 | $46.26 | 14800 |
| 2024-11-27 | 45.89 | $46.09 | 47217 |
| 2024-11-26 | 45.87 | $46.00 | 35740 |
| 2024-11-25 | 45.85 | $46.03 | 29200 |
| 2024-11-22 | 45.83 | $45.71 | 54413 |
| 2024-11-21 | 45.85 | $45.71 | 18306 |
| 2024-11-20 | 45.86 | $45.70 | 21634 |
| 2024-11-19 | 45.88 | $45.75 | 33200 |
| 2024-11-18 | 45.89 | $45.67 | 45200 |
| 2024-11-15 | 45.92 | $45.66 | 56443 |
| 2024-11-14 | 45.94 | $45.60 | 74218 |
| 2024-11-13 | 45.98 | $45.59 | 25225 |
| 2024-11-12 | 46.02 | $45.58 | 26100 |
| 2024-11-11 | 46.07 | $45.80 | 10300 |
| 2024-11-08 | 46.09 | $45.89 | 16023 |
| 2024-11-07 | 46.12 | $45.83 | 278400 |
| 2024-11-06 | 46.15 | $45.49 | 150819 |
| 2024-11-05 | 46.21 | $45.87 | 153000 |
| 2024-11-04 | 46.25 | $45.83 | 27233 |
| 2024-11-01 | 46.30 | $45.66 | 36200 |
| 2024-10-31 | 46.36 | $45.99 | 33843 |
| 2024-10-30 | 46.40 | $46.03 | 122300 |
| 2024-10-29 | 46.44 | $46.06 | 38800 |
| 2024-10-28 | 46.48 | $46.04 | 37300 |
| 2024-10-25 | 46.53 | $46.10 | 34733 |
| 2024-10-24 | 46.57 | $46.17 | 15920 |
| 2024-10-23 | 46.61 | $46.10 | 33200 |
| 2024-10-22 | 46.67 | $46.20 | 16514 |
| 2024-10-21 | 46.72 | $46.22 | 17500 |
| 2024-10-18 | 46.77 | $46.50 | 24133 |
| 2024-10-17 | 46.80 | $46.49 | 56000 |
| 2024-10-16 | 46.83 | $46.66 | 22837 |
| 2024-10-15 | 46.85 | $46.60 | 27945 |
| 2024-10-14 | 46.88 | $46.45 | 23011 |
| 2024-10-11 | 46.92 | $46.47 | 62443 |
| 2024-10-10 | 46.97 | $46.45 | 34400 |
| 2024-10-09 | 47.02 | $46.46 | 49609 |
| 2024-10-08 | 47.08 | $46.57 | 50133 |
| 2024-10-07 | 47.14 | $46.51 | 34439 |
| 2024-10-04 | 47.20 | $46.69 | 51538 |
| 2024-10-03 | 47.25 | $47.01 | 23000 |
| 2024-10-02 | 47.28 | $47.19 | 99600 |
| 2024-10-01 | 47.29 | $47.26 | 25900 |
| 2024-09-30 | 47.29 | $47.36 | 34300 |
| 2024-09-27 | 47.29 | $47.45 | 43928 |
| 2024-09-26 | 47.27 | $47.34 | 45800 |
| 2024-09-25 | 47.26 | $47.30 | 19332 |
| 2024-09-24 | 47.26 | $47.44 | 22538 |
| 2024-09-23 | 47.24 | $47.37 | 157620 |
| 2024-09-20 | 47.22 | $47.37 | 40133 |
| 2024-09-19 | 47.21 | $47.41 | 60015 |
| 2024-09-18 | 47.19 | $47.39 | 28704 |
| 2024-09-17 | 47.17 | $47.53 | 24505 |
| 2024-09-16 | 47.13 | $47.60 | 27401 |
| 2024-09-13 | 47.08 | $47.45 | 35500 |
| 2024-09-12 | 47.04 | $47.37 | 25500 |
| 2024-09-11 | 47.00 | $47.43 | 29100 |
| 2024-09-10 | 46.96 | $47.43 | 33004 |
| 2024-09-09 | 46.91 | $47.31 | 27500 |
| 2024-09-06 | 46.87 | $47.21 | 31422 |
| 2024-09-05 | 46.83 | $47.17 | 22900 |
| 2024-09-04 | 46.80 | $47.05 | 35410 |
| 2024-09-03 | 46.77 | $46.86 | 49746 |
| 2024-08-30 | 46.76 | $46.88 | 32044 |
| 2024-08-29 | 46.75 | $46.98 | 29235 |
| 2024-08-28 | 46.72 | $47.03 | 37600 |
| 2024-08-27 | 46.69 | $47.04 | 13537 |
| 2024-08-26 | 46.65 | $47.03 | 15100 |
| 2024-08-23 | 46.61 | $47.05 | 24647 |
| 2024-08-22 | 46.57 | $46.87 | 17300 |
| 2024-08-21 | 46.54 | $47.03 | 29700 |
| 2024-08-20 | 46.48 | $46.90 | 34944 |
| 2024-08-19 | 46.44 | $46.80 | 41400 |
| 2024-08-16 | 46.40 | $46.71 | 39700 |
| 2024-08-15 | 46.37 | $46.67 | 54302 |
| 2024-08-14 | 46.34 | $46.86 | 51230 |
| 2024-08-13 | 46.28 | $46.75 | 27700 |
| 2024-08-12 | 46.24 | $46.58 | 72900 |
| 2024-08-09 | 46.20 | $46.52 | 202400 |
| 2024-08-08 | 46.17 | $46.66 | 35828 |
| 2024-08-07 | 46.11 | $46.47 | 85100 |
| 2024-08-06 | 46.08 | $46.61 | 38000 |
| 2024-08-05 | 46.02 | $46.83 | 51713 |
| 2024-08-02 | 45.93 | $46.89 | 31203 |
| 2024-08-01 | 45.83 | $46.33 | 98400 |
| 2024-07-31 | 45.78 | $46.30 | 37149 |
| 2024-07-30 | 45.73 | $46.03 | 30508 |
| 2024-07-29 | 45.70 | $45.97 | 27500 |
| 2024-07-26 | 45.67 | $45.90 | 10512 |
| 2024-07-25 | 45.64 | $45.74 | 38500 |
| 2024-07-24 | 45.63 | $45.64 | 18700 |
| 2024-07-23 | 45.63 | $45.72 | 18540 |
| 2024-07-22 | 45.62 | $45.49 | 32300 |
| 2024-07-19 | 45.64 | $45.78 | 33900 |
| 2024-07-18 | 45.62 | $45.87 | 19600 |
| 2024-07-17 | 45.59 | $45.97 | 20100 |
| 2024-07-16 | 45.55 | $45.97 | 33227 |
| 2024-07-15 | 45.51 | $45.80 | 30010 |
| 2024-07-12 | 45.48 | $45.90 | 42000 |
| 2024-07-11 | 45.44 | $45.73 | 31300 |
| 2024-07-10 | 45.40 | $45.54 | 29017 |
| 2024-07-09 | 45.39 | $45.46 | 29800 |
| 2024-07-08 | 45.38 | $45.50 | 39247 |
| 2024-07-05 | 45.37 | $45.48 | 18224 |
| 2024-07-03 | 45.36 | $45.25 | 11539 |
| 2024-07-02 | 45.37 | $45.03 | 29301 |
| 2024-07-01 | 45.41 | $44.93 | 35700 |
| 2024-06-28 | 45.46 | $45.40 | 43300 |
| 2024-06-27 | 45.46 | $45.56 | 56249 |
| 2024-06-26 | 45.45 | $45.48 | 17921 |
| 2024-06-25 | 45.45 | $45.67 | 13600 |
| 2024-06-24 | 45.43 | $45.65 | 22500 |
| 2024-06-21 | 45.40 | $45.63 | 8600 |
| 2024-06-20 | 45.38 | $45.65 | 11147 |
| 2024-06-18 | 45.35 | $45.94 | 11900 |
| 2024-06-17 | 45.29 | $45.55 | 9600 |
| 2024-06-14 | 45.26 | $45.70 | 42305 |
| 2024-06-13 | 45.22 | $45.62 | 17700 |
| 2024-06-12 | 45.17 | $45.37 | 22316 |
| 2024-06-11 | 45.15 | $45.20 | 20900 |
| 2024-06-10 | 45.15 | $45.04 | 13404 |
| 2024-06-07 | 45.16 | $45.14 | 18735 |
| 2024-06-06 | 45.16 | $45.50 | 12700 |
| 2024-06-05 | 45.13 | $45.45 | 19900 |
| 2024-06-04 | 45.09 | $45.33 | 21919 |
| 2024-06-03 | 45.07 | $45.17 | 32815 |
| 2024-05-31 | 45.06 | $45.14 | 59500 |
| 2024-05-30 | 45.05 | $44.96 | 22548 |
| 2024-05-29 | 45.06 | $44.80 | 14200 |
| 2024-05-28 | 45.08 | $44.95 | 28600 |
| 2024-05-24 | 45.10 | $45.13 | 13348 |
| 2024-05-23 | 45.09 | $45.09 | 7300 |
| 2024-05-22 | 45.09 | $45.22 | 12100 |
| 2024-05-21 | 45.08 | $45.29 | 33400 |
| 2024-05-20 | 45.06 | $45.20 | 25400 |
| 2024-05-17 | 45.04 | $45.25 | 19909 |
| 2024-05-16 | 45.02 | $45.35 | 30800 |
| 2024-05-15 | 44.99 | $45.39 | 28800 |
| 2024-05-14 | 44.95 | $45.13 | 14547 |
| 2024-05-13 | 44.93 | $45.04 | 23544 |
| 2024-05-10 | 44.92 | $45.02 | 19500 |
| 2024-05-09 | 44.90 | $45.10 | 29700 |
| 2024-05-08 | 44.88 | $45.00 | 13600 |
| 2024-05-07 | 44.87 | $45.07 | 21000 |
| 2024-05-06 | 44.85 | $44.99 | 14845 |
| 2024-05-03 | 44.84 | $44.97 | 28722 |
| 2024-05-02 | 44.82 | $44.72 | 11800 |
| 2024-05-01 | 44.83 | $44.54 | 75238 |
| 2024-04-30 | 44.86 | $44.61 | 38300 |
| 2024-04-29 | 44.89 | $44.73 | 13800 |
| 2024-04-26 | 44.91 | $44.63 | 23300 |
| 2024-04-25 | 44.94 | $44.57 | 29700 |
| 2024-04-24 | 44.98 | $44.68 | 29011 |
| 2024-04-23 | 45.01 | $44.78 | 29300 |
| 2024-04-22 | 45.03 | $44.68 | 25900 |
| 2024-04-19 | 45.07 | $44.66 | 23748 |
| 2024-04-18 | 45.11 | $44.59 | 34800 |
| 2024-04-17 | 45.16 | $44.70 | 49518 |
| 2024-04-16 | 45.21 | $44.53 | 20000 |
| 2024-04-15 | 45.29 | $44.67 | 51746 |
| 2024-04-12 | 45.35 | $44.90 | 29910 |
| 2024-04-11 | 45.40 | $44.78 | 194429 |
| 2024-04-10 | 45.46 | $44.82 | 34100 |
| 2024-04-09 | 45.53 | $45.35 | 21700 |
| 2024-04-08 | 45.55 | $45.20 | 11131 |
| 2024-04-05 | 45.59 | $45.26 | 39800 |
| 2024-04-04 | 45.62 | $45.47 | 23700 |
| 2024-04-03 | 45.64 | $45.37 | 30342 |
| 2024-04-02 | 45.66 | $45.34 | 40711 |
| 2024-04-01 | 45.70 | $45.42 | 47119 |
| 2024-03-28 | 45.73 | $45.88 | 25019 |
| 2024-03-27 | 45.71 | $45.92 | 27500 |
| 2024-03-26 | 45.69 | $45.79 | 19803 |
| 2024-03-25 | 45.68 | $45.75 | 22900 |
| 2024-03-22 | 45.67 | $45.79 | 10942 |
| 2024-03-21 | 45.66 | $45.68 | 17138 |
| 2024-03-20 | 45.66 | $45.62 | 37940 |
| 2024-03-19 | 45.66 | $45.53 | 27700 |
| 2024-03-18 | 45.68 | $45.44 | 30028 |
| 2024-03-15 | 45.70 | $45.48 | 105700 |
| 2024-03-14 | 45.72 | $45.54 | 80615 |
| 2024-03-13 | 45.74 | $45.78 | 40531 |
| 2024-03-12 | 45.74 | $45.85 | 21700 |
| 2024-03-11 | 45.73 | $45.95 | 33704 |
| 2024-03-08 | 45.71 | $45.97 | 24300 |
| 2024-03-07 | 45.68 | $45.92 | 19500 |
| 2024-03-06 | 45.65 | $45.87 | 27900 |
| 2024-03-05 | 45.63 | $45.77 | 17000 |
| 2024-03-04 | 45.61 | $45.56 | 15900 |
| 2024-03-01 | 45.62 | $45.62 | 32933 |
| 2024-02-29 | 45.62 | $45.66 | 16100 |
| 2024-02-28 | 45.62 | $45.56 | 13529 |
| 2024-02-27 | 45.62 | $45.45 | 16336 |
| 2024-02-26 | 45.64 | $45.51 | 21904 |
| 2024-02-23 | 45.65 | $45.59 | 26500 |
| 2024-02-22 | 45.66 | $45.39 | 30600 |
| 2024-02-21 | 45.69 | $45.39 | 217241 |
| 2024-02-20 | 45.72 | $45.52 | 24633 |
| 2024-02-16 | 45.74 | $45.47 | 20700 |
| 2024-02-15 | 45.77 | $45.59 | 24300 |
| 2024-02-14 | 45.79 | $45.46 | 30233 |
| 2024-02-13 | 45.82 | $45.34 | 50000 |
| 2024-02-12 | 45.87 | $45.71 | 16118 |
| 2024-02-09 | 45.89 | $45.70 | 18718 |
| 2024-02-08 | 45.91 | $45.73 | 28500 |
| 2024-02-07 | 45.93 | $45.82 | 17000 |
| 2024-02-06 | 45.94 | $45.87 | 36611 |
| 2024-02-05 | 45.95 | $45.69 | 248015 |
| 2024-02-02 | 45.97 | $46.06 | 45029 |
| 2024-02-01 | 45.96 | $46.36 | 24100 |
| 2024-01-31 | 45.92 | $46.28 | 44700 |
| 2024-01-30 | 45.88 | $46.09 | 13304 |
| 2024-01-29 | 45.86 | $45.99 | 23030 |
| 2024-01-26 | 45.85 | $45.82 | 14544 |
| 2024-01-25 | 45.85 | $45.80 | 32600 |
| 2024-01-24 | 45.86 | $45.67 | 154100 |
| 2024-01-23 | 45.88 | $45.76 | 83337 |
| 2024-01-22 | 45.89 | $45.85 | 18803 |
| 2024-01-19 | 45.89 | $45.77 | 15600 |
| 2024-01-18 | 45.91 | $45.72 | 12334 |
| 2024-01-17 | 45.93 | $45.81 | 9500 |
| 2024-01-16 | 45.94 | $45.90 | 37133 |
| 2024-01-12 | 45.94 | $46.18 | 15512 |
| 2024-01-11 | 45.92 | $46.11 | 14000 |
| 2024-01-10 | 45.90 | $45.94 | 29800 |
| 2024-01-09 | 45.89 | $45.97 | 22909 |
| 2024-01-08 | 45.88 | $46.00 | 23712 |
| 2024-01-05 | 45.87 | $45.81 | 21640 |
| 2024-01-04 | 45.88 | $45.94 | 18822 |
| 2024-01-03 | 45.87 | $46.12 | 12800 |
| 2024-01-02 | 45.84 | $46.09 | 24643 |
| 2023-12-29 | 45.82 | $46.26 | 13843 |
| 2023-12-28 | 45.77 | $46.34 | 21243 |
| 2023-12-27 | 45.71 | $46.43 | 22919 |
| 2023-12-26 | 45.64 | $46.14 | 15000 |
| 2023-12-22 | 45.58 | $46.08 | 27900 |
| 2023-12-21 | 45.53 | $46.33 | 19300 |
| 2023-12-20 | 45.45 | $46.35 | 24448 |
| 2023-12-19 | 45.35 | $46.20 | 24500 |
| 2023-12-18 | 45.26 | $46.12 | 18531 |
| 2023-12-15 | 45.17 | $46.18 | 11416 |
| 2023-12-14 | 45.07 | $46.22 | 34600 |
| 2023-12-13 | 44.95 | $45.81 | 25800 |
| 2023-12-12 | 44.85 | $45.29 | 15213 |
| 2023-12-11 | 44.81 | $45.18 | 8500 |
| 2023-12-08 | 44.77 | $45.23 | 22030 |
| 2023-12-07 | 44.72 | $45.41 | 31047 |
| 2023-12-06 | 44.65 | $45.44 | 30517 |
| 2023-12-05 | 44.57 | $45.24 | 14100 |
| 2023-12-04 | 44.49 | $44.97 | 27344 |
| 2023-12-01 | 44.44 | $45.08 | 19200 |
| 2023-11-30 | 44.38 | $44.92 | 21347 |
| 2023-11-29 | 44.32 | $45.06 | 48123 |
| 2023-11-28 | 44.24 | $44.84 | 29300 |
| 2023-11-27 | 44.18 | $44.71 | 246847 |
| 2023-11-24 | 44.12 | $44.46 | 10600 |
| 2023-11-22 | 44.09 | $44.62 | 30500 |
| 2023-11-21 | 44.03 | $44.58 | 8712 |
| 2023-11-20 | 43.98 | $44.55 | 20400 |
| 2023-11-17 | 43.92 | $44.48 | 37619 |
| 2023-11-16 | 43.86 | $44.37 | 20100 |
| 2023-11-15 | 43.80 | $44.19 | 312311 |
| 2023-11-14 | 43.76 | $44.42 | 33335 |
| 2023-11-13 | 43.69 | $43.92 | 23622 |
| 2023-11-10 | 43.67 | $43.93 | 292818 |
| 2023-11-09 | 43.64 | $43.86 | 33100 |
| 2023-11-08 | 43.62 | $44.19 | 351600 |
| 2023-11-07 | 43.56 | $43.97 | 29335 |
| 2023-11-06 | 43.51 | $43.75 | 58700 |
| 2023-11-03 | 43.49 | $43.94 | 63600 |
| 2023-11-02 | 43.44 | $43.71 | 26500 |
| 2023-11-01 | 43.41 | $43.36 | 20100 |
| 2023-10-31 | 43.42 | $43.16 | 23300 |
| 2023-10-30 | 43.44 | $43.20 | 26700 |
| 2023-10-27 | 43.47 | $43.25 | 17434 |
| 2023-10-26 | 43.49 | $43.28 | 16809 |
| 2023-10-25 | 43.52 | $43.04 | 20800 |
| 2023-10-24 | 43.57 | $43.31 | 34222 |
| 2023-10-23 | 43.59 | $43.17 | 46200 |
| 2023-10-20 | 43.64 | $42.97 | 20114 |
| 2023-10-19 | 43.71 | $42.87 | 34400 |
| 2023-10-18 | 43.80 | $43.10 | 12800 |
| 2023-10-17 | 43.87 | $43.29 | 18043 |
| 2023-10-16 | 43.93 | $43.52 | 18346 |
| 2023-10-13 | 43.97 | $43.75 | 16023 |
| 2023-10-12 | 44.00 | $43.56 | 31600 |
| 2023-10-11 | 44.04 | $43.93 | 35417 |
| 2023-10-10 | 44.06 | $43.72 | 35608 |
| 2023-10-09 | 44.09 | $43.66 | 20633 |
| 2023-10-06 | 44.14 | $43.33 | 44300 |
| 2023-10-05 | 44.22 | $43.47 | 27700 |
| 2023-10-04 | 44.30 | $43.47 | 28022 |
| 2023-10-03 | 44.39 | $43.25 | 22948 |
| 2023-10-02 | 44.51 | $43.63 | 43400 |
| 2023-09-29 | 44.60 | $44.12 | 17307 |
| 2023-09-28 | 44.65 | $44.14 | 28900 |
| 2023-09-27 | 44.71 | $44.07 | 34200 |
| 2023-09-26 | 44.77 | $44.18 | 26600 |
| 2023-09-25 | 44.84 | $44.28 | 25419 |
| 2023-09-22 | 44.89 | $44.60 | 45000 |
| 2023-09-21 | 44.92 | $44.43 | 43329 |
| 2023-09-20 | 44.98 | $44.78 | 55104 |
| 2023-09-19 | 45.00 | $44.81 | 48100 |
| 2023-09-18 | 45.02 | $44.89 | 17412 |
| 2023-09-15 | 45.03 | $44.83 | 12700 |
| 2023-09-14 | 45.05 | $44.95 | 67700 |
| 2023-09-13 | 45.06 | $45.00 | 16417 |
| 2023-09-12 | 45.07 | $44.86 | 69200 |
| 2023-09-11 | 45.09 | $44.88 | 22900 |
| 2023-09-08 | 45.11 | $44.96 | 10510 |
| 2023-09-07 | 45.13 | $44.91 | 17200 |
| 2023-09-06 | 45.15 | $44.84 | 13800 |
| 2023-09-05 | 45.18 | $44.85 | 21700 |
| 2023-09-01 | 45.22 | $45.09 | 17928 |
| 2023-08-31 | 45.23 | $45.48 | 19000 |
| 2023-08-30 | 45.21 | $45.40 | 7830 |
| 2023-08-29 | 45.19 | $45.39 | 22844 |
| 2023-08-28 | 45.17 | $45.14 | 5929 |
| 2023-08-25 | 45.17 | $45.08 | 71700 |
| 2023-08-24 | 45.18 | $45.05 | 12333 |
| 2023-08-23 | 45.19 | $45.10 | 33300 |
| 2023-08-22 | 45.20 | $44.72 | 11700 |
| 2023-08-21 | 45.25 | $44.65 | 12900 |
| 2023-08-18 | 45.31 | $44.86 | 11738 |
| 2023-08-17 | 45.36 | $44.77 | 12737 |
| 2023-08-16 | 45.42 | $44.85 | 279300 |
| 2023-08-15 | 45.48 | $44.98 | 16343 |
| 2023-08-14 | 45.54 | $45.09 | 35917 |
| 2023-08-11 | 45.58 | $45.14 | 24100 |
| 2023-08-10 | 45.63 | $45.27 | 14600 |
| 2023-08-09 | 45.67 | $45.52 | 23800 |
| 2023-08-08 | 45.68 | $45.45 | 14423 |
| 2023-08-07 | 45.71 | $45.28 | 24800 |
| 2023-08-04 | 45.75 | $45.39 | 23000 |
| 2023-08-03 | 45.79 | $44.98 | 26500 |
| 2023-08-02 | 45.88 | $45.35 | 666940 |
| 2023-08-01 | 45.93 | $45.51 | 30800 |
| 2023-07-31 | 45.98 | $45.91 | 27000 |
| 2023-07-28 | 45.99 | $45.89 | 14000 |
| 2023-07-27 | 46.00 | $45.74 | 12931 |
| 2023-07-26 | 46.02 | $46.07 | 16500 |
| 2023-07-25 | 46.02 | $45.98 | 6231 |
| 2023-07-24 | 46.02 | $46.04 | 6744 |
| 2023-07-21 | 46.02 | $46.10 | 11301 |
| 2023-07-20 | 46.01 | $46.07 | 12000 |
| 2023-07-19 | 46.01 | $46.28 | 187100 |
| 2023-07-18 | 45.98 | $46.12 | 26240 |
| 2023-07-17 | 45.96 | $46.08 | 18628 |
| 2023-07-14 | 45.95 | $46.05 | 96800 |
| 2023-07-13 | 45.94 | $46.19 | 65400 |
| 2023-07-12 | 45.91 | $45.93 | 124300 |
| 2023-07-11 | 45.91 | $45.59 | 39247 |
| 2023-07-10 | 45.94 | $45.52 | 11923 |
| 2023-07-07 | 45.99 | $45.40 | 36000 |
| 2023-07-06 | 46.05 | $45.51 | 15600 |
| 2023-07-05 | 46.11 | $45.71 | 17638 |
| 2023-07-03 | 46.15 | $45.91 | 13400 |
| 2023-06-30 | 46.17 | $46.18 | 21747 |
| 2023-06-29 | 46.17 | $46.06 | 47000 |
| 2023-06-28 | 46.18 | $46.33 | 10314 |
| 2023-06-27 | 46.17 | $46.23 | 30500 |
| 2023-06-26 | 46.16 | $46.27 | 135436 |
| 2023-06-23 | 46.15 | $46.18 | 28400 |
| 2023-06-22 | 46.15 | $46.10 | 15843 |
| 2023-06-21 | 46.15 | $46.28 | 17603 |
| 2023-06-20 | 46.14 | $46.23 | 17700 |
| 2023-06-16 | 46.13 | $46.15 | 11500 |
| 2023-06-15 | 46.13 | $46.20 | 30302 |
| 2023-06-14 | 46.12 | $46.00 | 40000 |
| 2023-06-13 | 46.13 | $45.92 | 14633 |
| 2023-06-12 | 46.15 | $46.06 | 15000 |
| 2023-06-09 | 46.16 | $46.04 | 12648 |
| 2023-06-08 | 46.18 | $46.08 | 19000 |
| 2023-06-07 | 46.19 | $45.90 | 42400 |
| 2023-06-06 | 46.22 | $46.10 | 10000 |
| 2023-06-05 | 46.23 | $46.07 | 23211 |
| 2023-06-02 | 46.24 | $46.08 | 20700 |
| 2023-06-01 | 46.26 | $46.24 | 8221 |
| 2023-05-31 | 46.26 | $46.30 | 12040 |
| 2023-05-30 | 46.26 | $46.09 | 8000 |
| 2023-05-26 | 46.28 | $45.86 | 7200 |
| 2023-05-25 | 46.32 | $45.86 | 190300 |
| 2023-05-24 | 46.37 | $45.99 | 5223 |
| 2023-05-23 | 46.41 | $46.06 | 6615 |
| 2023-05-22 | 46.45 | $46.02 | 6710 |
| 2023-05-19 | 46.49 | $46.07 | 20500 |
| 2023-05-18 | 46.54 | $46.20 | 2742 |
| 2023-05-17 | 46.57 | $46.35 | 5700 |
| 2023-05-16 | 46.60 | $46.41 | 10700 |
| 2023-05-15 | 46.62 | $46.48 | 10106 |
| 2023-05-12 | 46.63 | $46.64 | 18600 |
| 2023-05-11 | 46.63 | $46.77 | 9216 |
| 2023-05-10 | 46.62 | $46.60 | 6100 |
| 2023-05-09 | 46.62 | $46.42 | 4100 |
| 2023-05-08 | 46.64 | $46.46 | 87200 |
| 2023-05-05 | 46.66 | $46.68 | 22429 |
| 2023-05-04 | 46.65 | $46.80 | 26822 |
| 2023-05-03 | 46.64 | $46.81 | 13900 |
| 2023-05-02 | 46.62 | $46.68 | 19200 |
| 2023-05-01 | 46.61 | $46.31 | 19948 |
| 2023-04-28 | 46.65 | $46.85 | 8905 |
| 2023-04-27 | 46.62 | $46.67 | 14649 |
| 2023-04-26 | 46.62 | $46.80 | 4700 |
| 2023-04-25 | 46.60 | $46.91 | 37445 |
| 2023-04-24 | 46.57 | $46.63 | 5300 |
| 2023-04-21 | 46.56 | $46.48 | 9803 |
| 2023-04-20 | 46.57 | $46.52 | 10900 |
| 2023-04-19 | 46.58 | $46.39 | 7300 |
| 2023-04-18 | 46.59 | $46.43 | 181500 |
| 2023-04-17 | 46.61 | $46.39 | 7122 |
| 2023-04-14 | 46.64 | $46.58 | 18500 |
| 2023-04-13 | 46.64 | $46.74 | 6100 |
| 2023-04-12 | 46.63 | $46.78 | 5400 |
| 2023-04-11 | 46.62 | $46.76 | 5119 |
| 2023-04-10 | 46.60 | $46.78 | 10900 |
| 2023-04-06 | 46.58 | $47.03 | 5400 |
| 2023-04-05 | 46.53 | $47.09 | 27242 |
| 2023-04-04 | 46.48 | $46.88 | 7032 |
| 2023-04-03 | 46.43 | $46.71 | 2312 |
| 2023-03-31 | 46.40 | $46.70 | 5907 |
| 2023-03-30 | 46.37 | $46.49 | 20800 |
| 2023-03-29 | 46.36 | $46.41 | 9944 |
| 2023-03-28 | 46.35 | $46.43 | 11100 |
| 2023-03-27 | 46.35 | $46.45 | 24700 |
| 2023-03-24 | 46.34 | $46.83 | 221600 |
| 2023-03-23 | 46.28 | $46.75 | 57106 |
| 2023-03-22 | 46.23 | $46.62 | 3500 |
| 2023-03-21 | 46.19 | $46.36 | 5800 |
| 2023-03-20 | 46.18 | $46.55 | 12800 |
| 2023-03-17 | 46.14 | $46.64 | 14600 |
| 2023-03-16 | 46.08 | $46.41 | 32200 |
| 2023-03-15 | 46.05 | $46.50 | 7013 |
| 2023-03-14 | 46.00 | $46.21 | 17311 |
| 2023-03-13 | 45.98 | $46.43 | 36408 |
| 2023-03-10 | 45.93 | $46.15 | 14627 |
| 2023-03-09 | 45.91 | $45.65 | 5944 |
| 2023-03-08 | 45.94 | $45.63 | 603015 |
| 2023-03-07 | 45.97 | $45.65 | 7300 |
| 2023-03-06 | 46.00 | $45.62 | 28700 |
| 2023-03-03 | 46.04 | $45.60 | 6200 |
| 2023-03-02 | 46.09 | $45.38 | 3600 |
| 2023-03-01 | 46.17 | $45.58 | 8200 |
| 2023-02-28 | 46.23 | $45.87 | 2900 |
| 2023-02-27 | 46.27 | $45.81 | 2124 |
| 2023-02-24 | 46.31 | $45.83 | 18207 |
| 2023-02-23 | 46.36 | $45.97 | 50217 |
| 2023-02-22 | 46.41 | $45.84 | 5808 |
| 2023-02-21 | 46.47 | $45.81 | 29831 |
| 2023-02-17 | 46.53 | $46.11 | 4600 |
| 2023-02-16 | 46.58 | $46.10 | 18224 |
| 2023-02-15 | 46.63 | $46.24 | 23900 |
| 2023-02-14 | 46.67 | $46.34 | 85832 |
| 2023-02-13 | 46.71 | $46.44 | 25300 |
| 2023-02-10 | 46.73 | $46.40 | 9700 |
| 2023-02-09 | 46.77 | $46.55 | 89015 |
| 2023-02-08 | 46.79 | $46.62 | 12545 |
| 2023-02-07 | 46.81 | $46.59 | 6700 |
| 2023-02-06 | 46.83 | $46.73 | 3900 |
| 2023-02-03 | 46.84 | $47.03 | 9414 |
| 2023-02-02 | 46.82 | $47.23 | 14700 |
| 2023-02-01 | 46.78 | $47.11 | 5803 |
| 2023-01-31 | 46.75 | $46.95 | 172643 |
| 2023-01-30 | 46.73 | $46.89 | 6200 |
| 2023-01-27 | 46.71 | $46.97 | 6800 |
| 2023-01-26 | 46.68 | $47.01 | 3432 |
| 2023-01-25 | 46.65 | $47.07 | 30200 |
| 2023-01-24 | 46.60 | $46.99 | 4400 |
| 2023-01-23 | 46.56 | $46.83 | 10500 |
| 2023-01-20 | 46.53 | $46.96 | 91446 |
| 2023-01-19 | 46.49 | $47.17 | 12100 |
| 2023-01-18 | 46.42 | $47.13 | 16900 |
| 2023-01-17 | 46.34 | $46.85 | 26800 |
| 2023-01-13 | 46.29 | $46.91 | 12900 |
| 2023-01-12 | 46.22 | $46.95 | 30800 |
| 2023-01-11 | 46.15 | $46.56 | 75825 |
| 2023-01-10 | 46.10 | $46.42 | 25810 |
| 2023-01-09 | 46.07 | $46.49 | 4300 |
| 2023-01-06 | 46.02 | $46.38 | 14200 |
| 2023-01-05 | 45.99 | $45.99 | 3600 |
| 2023-01-04 | 45.99 | $45.91 | 17224 |
| 2023-01-03 | 45.99 | $45.67 | 5300 |
| 2022-12-30 | 46.03 | $45.49 | 22000 |
| 2022-12-29 | 46.09 | $45.68 | 9500 |
| 2022-12-28 | 46.13 | $45.54 | 20713 |
| 2022-12-27 | 46.19 | $45.69 | 26449 |
| 2022-12-23 | 46.24 | $45.90 | 10202 |
| 2022-12-22 | 46.28 | $46.24 | 30627 |
| 2022-12-21 | 46.28 | $46.24 | 58821 |
| 2022-12-20 | 46.29 | $46.24 | 8000 |
| 2022-12-19 | 46.29 | $46.52 | 10405 |
| 2022-12-16 | 46.27 | $46.78 | 7116 |
| 2022-12-15 | 46.21 | $46.86 | 44300 |
| 2022-12-14 | 46.15 | $46.74 | 18636 |
| 2022-12-13 | 46.08 | $46.55 | 27800 |
| 2022-12-12 | 46.03 | $46.34 | 19000 |
| 2022-12-09 | 46.00 | $46.42 | 7300 |
| 2022-12-08 | 45.96 | $46.66 | 16040 |
| 2022-12-07 | 45.88 | $46.69 | 9136 |
| 2022-12-06 | 45.80 | $46.40 | 7500 |
| 2022-12-05 | 45.74 | $46.33 | 7733 |
| 2022-12-02 | 45.67 | $46.42 | 3600 |
| 2022-12-01 | 45.60 | $46.31 | 16304 |
| 2022-11-30 | 45.52 | $45.97 | 2800 |
| 2022-11-29 | 45.47 | $45.89 | 4900 |
| 2022-11-28 | 45.43 | $45.97 | 3900 |
| 2022-11-25 | 45.37 | $45.95 | 2000 |
| 2022-11-23 | 45.31 | $45.92 | 11800 |
| 2022-11-22 | 45.25 | $45.68 | 132401 |
| 2022-11-21 | 45.20 | $45.56 | 91400 |
| 2022-11-18 | 45.16 | $45.60 | 84500 |
| 2022-11-17 | 45.12 | $45.71 | 174948 |
| 2022-11-16 | 45.05 | $45.80 | 51400 |
| 2022-11-15 | 44.98 | $45.48 | 13948 |
| 2022-11-14 | 44.92 | $45.22 | 9900 |
| 2022-11-11 | 44.89 | $45.33 | 7543 |
| 2022-11-10 | 44.85 | $45.10 | 94235 |
| 2022-11-09 | 44.82 | $44.52 | 7045 |
| 2022-11-08 | 44.85 | $44.48 | 8700 |
| 2022-11-07 | 44.89 | $44.40 | 9138 |
| 2022-11-04 | 44.94 | $44.44 | 7145 |
| 2022-11-03 | 44.99 | $44.62 | 1300 |
| 2022-11-02 | 45.03 | $44.72 | 2900 |
| 2022-11-01 | 45.07 | $44.74 | 4800 |
| 2022-10-31 | 45.10 | $44.86 | 17300 |
| 2022-10-28 | 45.13 | $44.99 | 2700 |
| 2022-10-27 | 45.14 | $45.00 | 19741 |
| 2022-10-26 | 45.16 | $44.80 | 20300 |
| 2022-10-25 | 45.19 | $44.61 | 12100 |
| 2022-10-24 | 45.25 | $44.26 | 11439 |
| 2022-10-21 | 45.36 | $44.33 | 6300 |
| 2022-10-20 | 45.47 | $44.49 | 1145 |
| 2022-10-19 | 45.57 | $44.75 | 12300 |
| 2022-10-18 | 45.66 | $44.96 | 9100 |
| 2022-10-17 | 45.73 | $44.97 | 5100 |
| 2022-10-14 | 45.81 | $44.95 | 8000 |
| 2022-10-13 | 45.90 | $45.15 | 11408 |
| 2022-10-12 | 45.98 | $45.27 | 6100 |
| 2022-10-11 | 46.05 | $45.29 | 1100 |
| 2022-10-10 | 46.13 | $45.30 | 8600 |
| 2022-10-07 | 46.22 | $45.47 | 2346 |
| 2022-10-06 | 46.30 | $45.66 | 59700 |
| 2022-10-05 | 46.37 | $45.80 | 9000 |
| 2022-10-04 | 46.43 | $45.89 | 10400 |
| 2022-10-03 | 46.48 | $45.68 | 8400 |
| 2022-09-30 | 46.57 | $45.65 | 3500 |
| 2022-09-29 | 46.66 | $45.83 | 13000 |
| 2022-09-28 | 46.75 | $45.84 | 13901 |
| 2022-09-27 | 46.85 | $45.58 | 3617 |
| 2022-09-26 | 46.98 | $45.90 | 7000 |
| 2022-09-23 | 47.10 | $46.30 | 3010 |
| 2022-09-22 | 47.18 | $46.49 | 12744 |
| 2022-09-21 | 47.25 | $46.75 | 10801 |
| 2022-09-20 | 47.30 | $46.65 | 7848 |
| 2022-09-19 | 47.37 | $46.76 | 16200 |
| 2022-09-16 | 47.44 | $46.88 | 10905 |
| 2022-09-15 | 47.50 | $46.93 | 200 |
| 2022-09-14 | 47.56 | $47.03 | 34900 |
| 2022-09-13 | 47.61 | $47.09 | 5500 |
| 2022-09-12 | 47.67 | $47.18 | 7514 |
| 2022-09-09 | 47.72 | $47.18 | 64216 |
| 2022-09-08 | 47.78 | $47.21 | 139340 |
| 2022-09-07 | 47.84 | $47.19 | 43132 |
| 2022-09-06 | 47.90 | $47.14 | 4400 |
| 2022-09-02 | 47.98 | $47.28 | 3300 |
| 2022-09-01 | 48.06 | $47.31 | 6900 |
| 2022-08-31 | 48.14 | $47.67 | 1700 |
| 2022-08-30 | 48.19 | $47.83 | 333 |
| 2022-08-29 | 48.22 | $47.88 | 318 |
| 2022-08-26 | 48.26 | $48.01 | 925 |
| 2022-08-25 | 48.28 | $47.95 | 2100 |
| 2022-08-24 | 48.32 | $47.86 | 600 |
| 2022-08-23 | 48.37 | $47.94 | 710 |
| 2022-08-22 | 48.41 | $48.05 | 116 |
| 2022-08-19 | 48.45 | $48.24 | 934 |
| 2022-08-18 | 48.47 | $48.40 | 3600 |
| 2022-08-17 | 48.48 | $48.46 | 700 |
| 2022-08-16 | 48.48 | $48.59 | 1503 |
| 2022-08-15 | 48.47 | $48.56 | 800 |
| 2022-08-12 | 48.46 | $48.47 | 237 |
| 2022-08-11 | 48.46 | $48.43 | 1104 |
| 2022-08-10 | 48.47 | $48.56 | 811 |
| 2022-08-09 | 48.46 | $48.55 | 100 |
| 2022-08-08 | 48.45 | $48.53 | 2021 |
| 2022-08-05 | 48.44 | $48.57 | 12821 |
| 2022-08-04 | 48.42 | $48.76 | 501 |
| 2022-08-03 | 48.39 | $48.68 | 600 |
| 2022-08-02 | 48.36 | $48.68 | 2800 |
| 2022-08-01 | 48.32 | $48.88 | 100 |
| 2022-07-29 | 48.26 | $48.88 | 2400 |
| 2022-07-28 | 48.20 | $48.72 | 4600 |
| 2022-07-27 | 48.15 | $48.51 | 200 |
| 2022-07-26 | 48.11 | $48.49 | 224 |
| 2022-07-25 | 48.07 | $48.51 | 647 |
| 2022-07-22 | 48.02 | $48.46 | 104 |
| 2022-07-21 | 47.97 | $48.14 | 207 |
| 2022-07-20 | 47.96 | $47.95 | 100 |
| 2022-07-19 | 47.96 | $47.96 | 743 |
| 2022-07-18 | 47.96 | $48.00 | 500 |
| 2022-07-15 | 47.95 | $47.97 | 300 |
| 2022-07-14 | 47.95 | $47.98 | 3036 |
| 2022-07-13 | 47.95 | $48.03 | 2627 |
| 2022-07-12 | 47.94 | $47.95 | 1202 |
| 2022-07-11 | 47.94 | $47.81 | 2348 |
| 2022-07-08 | 47.95 | $47.74 | 422 |
| 2022-07-07 | 47.97 | $47.85 | 3000 |
| 2022-07-06 | 47.98 | $48.02 | 102 |
| 2022-07-05 | 47.98 | $48.13 | 500 |
| 2022-07-01 | 47.97 | $47.96 | 16000 |
| 2022-06-30 | 47.97 | $47.96 | 3400 |
| 2022-06-29 | 47.97 | $47.76 | 744 |
| 2022-06-28 | 47.99 | $47.65 | 2800 |
| 2022-06-27 | 48.02 | $47.68 | 611 |
| 2022-06-24 | 48.06 | $47.78 | 1141 |
| 2022-06-23 | 48.09 | $47.79 | 115 |
| 2022-06-22 | 48.12 | $47.65 | 10623 |
| 2022-06-21 | 48.17 | $47.47 | 1040 |
| 2022-06-17 | 48.24 | $47.58 | 100 |
| 2022-06-16 | 48.31 | $47.58 | 13109 |
| 2022-06-15 | 48.39 | $47.41 | 6836 |
| 2022-06-14 | 48.50 | $47.30 | 1200 |
| 2022-06-13 | 48.62 | $47.69 | 12200 |
| 2022-06-10 | 48.72 | $48.24 | 10517 |
| 2022-06-09 | 48.77 | $48.43 | 16424 |
| 2022-06-08 | 48.81 | $48.53 | 8200 |
| 2022-06-07 | 48.83 | $48.59 | 218015 |
| 2022-06-06 | 48.86 | $48.55 | 6003 |
| 2022-06-03 | 48.89 | $48.73 | 14900 |
| 2022-06-02 | 48.91 | $48.77 | 8000 |
| 2022-06-01 | 48.92 | $48.79 | 100 |
| 2022-05-31 | 48.94 | $49.05 | 2503 |
| 2022-05-27 | 48.93 | $49.16 | 1308 |
| 2022-05-26 | 48.90 | $49.05 | 700 |
| 2022-05-25 | 48.89 | $49.01 | 10600 |
| 2022-05-24 | 48.87 | $48.92 | 28100 |
| 2022-05-23 | 48.87 | $48.73 | 1000 |
| 2022-05-20 | 48.88 | $48.79 | 5500 |
| 2022-05-19 | 48.89 | $48.73 | 4001 |
| 2022-05-18 | 48.91 | $48.68 | 813 |
| 2022-05-17 | 48.93 | $48.63 | 700 |
| 2022-05-16 | 48.97 | $48.77 | 80600 |
| 2022-05-13 | 48.99 | $48.75 | 219 |
| 2022-05-12 | 49.01 | $48.95 | 12600 |
| 2022-05-11 | 49.02 | $48.81 | 200 |
| 2022-05-10 | 49.04 | $48.71 | 1005 |
| 2022-05-09 | 49.08 | $48.61 | 423 |
| 2022-05-06 | 49.12 | $48.66 | 2300 |
| 2022-05-05 | 49.17 | $48.80 | 3818 |
| 2022-05-04 | 49.21 | $48.91 | 502 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.15
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.26
Average
46.06
Maximum
49.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.15 | $44.91 | 49319 |
| 2026-07-23 | 45.19 | $44.88 | 84700 |
| 2026-07-22 | 45.23 | $45.00 | 34200 |
| 2026-07-21 | 45.27 | $45.09 | 47300 |
| 2026-07-20 | 45.29 | $45.18 | 27609 |
| 2026-07-17 | 45.31 | $45.28 | 26400 |
| 2026-07-16 | 45.32 | $45.27 | 36303 |
| 2026-07-15 | 45.33 | $45.29 | 73409 |
| 2026-07-14 | 45.35 | $45.16 | 56301 |
| 2026-07-13 | 45.37 | $45.07 | 63400 |
| 2026-07-10 | 45.41 | $45.21 | 85900 |
| 2026-07-09 | 45.43 | $45.23 | 67900 |
| 2026-07-08 | 45.45 | $45.18 | 74533 |
| 2026-07-07 | 45.48 | $45.26 | 80003 |
| 2026-07-06 | 45.50 | $45.41 | 72243 |
| 2026-07-02 | 45.50 | $45.37 | 63600 |
| 2026-07-01 | 45.51 | $45.34 | 55621 |
| 2026-06-30 | 45.52 | $45.59 | 99500 |
| 2026-06-29 | 45.50 | $45.75 | 83800 |
| 2026-06-26 | 45.48 | $45.71 | 153305 |
| 2026-06-25 | 45.45 | $45.65 | 63700 |
| 2026-06-24 | 45.43 | $45.59 | 90500 |
| 2026-06-23 | 45.41 | $45.42 | 69800 |
| 2026-06-22 | 45.41 | $45.40 | 58200 |
| 2026-06-18 | 45.42 | $45.49 | 96200 |
| 2026-06-17 | 45.41 | $45.41 | 62806 |
| 2026-06-16 | 45.41 | $45.59 | 71733 |
| 2026-06-15 | 45.39 | $45.50 | 37773 |
| 2026-06-12 | 45.38 | $45.45 | 50000 |
| 2026-06-11 | 45.37 | $45.43 | 64219 |
| 2026-06-10 | 45.36 | $45.24 | 25500 |
| 2026-06-09 | 45.38 | $45.22 | 30719 |
| 2026-06-08 | 45.40 | $45.16 | 43600 |
| 2026-06-05 | 45.42 | $45.21 | 289045 |
| 2026-06-04 | 45.45 | $45.44 | 55600 |
| 2026-06-03 | 45.45 | $45.40 | 41144 |
| 2026-06-02 | 45.46 | $45.45 | 36200 |
| 2026-06-01 | 45.47 | $45.48 | 45839 |
| 2026-05-29 | 45.47 | $45.65 | 107900 |
| 2026-05-28 | 45.46 | $45.61 | 92800 |
| 2026-05-27 | 45.45 | $45.55 | 122913 |
| 2026-05-26 | 45.45 | $45.50 | 60411 |
| 2026-05-22 | 45.46 | $45.36 | 52547 |
| 2026-05-21 | 45.48 | $45.36 | 44130 |
| 2026-05-20 | 45.51 | $45.30 | 62337 |
| 2026-05-19 | 45.54 | $45.09 | 164000 |
| 2026-05-18 | 45.60 | $45.20 | 56700 |
| 2026-05-15 | 45.66 | $45.27 | 74906 |
| 2026-05-14 | 45.71 | $45.53 | 62300 |
| 2026-05-13 | 45.74 | $45.54 | 19800 |
| 2026-05-12 | 45.77 | $45.56 | 41010 |
| 2026-05-11 | 45.80 | $45.71 | 80649 |
| 2026-05-08 | 45.82 | $45.78 | 44929 |
| 2026-05-07 | 45.83 | $45.70 | 136643 |
| 2026-05-06 | 45.85 | $45.75 | 202900 |
| 2026-05-05 | 45.86 | $45.58 | 49402 |
| 2026-05-04 | 45.90 | $45.56 | 63300 |
| 2026-05-01 | 45.93 | $45.68 | 32200 |
| 2026-04-30 | 45.96 | $45.79 | 49838 |
| 2026-04-29 | 45.97 | $45.75 | 51900 |
| 2026-04-28 | 45.98 | $45.93 | 28200 |
| 2026-04-27 | 45.98 | $45.99 | 36300 |
| 2026-04-24 | 45.97 | $46.03 | 68104 |
| 2026-04-23 | 45.96 | $45.96 | 56937 |
| 2026-04-22 | 45.94 | $46.05 | 35600 |
| 2026-04-21 | 45.92 | $46.04 | 31304 |
| 2026-04-20 | 45.90 | $46.16 | 41404 |
| 2026-04-17 | 45.86 | $46.15 | 38114 |
| 2026-04-16 | 45.83 | $45.99 | 46000 |
| 2026-04-15 | 45.80 | $46.03 | 62500 |
| 2026-04-14 | 45.78 | $46.05 | 52336 |
| 2026-04-13 | 45.75 | $45.93 | 34900 |
| 2026-04-10 | 45.73 | $45.85 | 39311 |
| 2026-04-09 | 45.73 | $45.91 | 67600 |
| 2026-04-08 | 45.71 | $45.83 | 67047 |
| 2026-04-07 | 45.71 | $45.72 | 79200 |
| 2026-04-06 | 45.72 | $45.66 | 60200 |
| 2026-04-02 | 45.74 | $45.73 | 82000 |
| 2026-04-01 | 45.76 | $45.63 | 31800 |
| 2026-03-31 | 45.78 | $45.81 | 71300 |
| 2026-03-30 | 45.80 | $45.66 | 97400 |
| 2026-03-27 | 45.83 | $45.48 | 122846 |
| 2026-03-26 | 45.89 | $45.48 | 49825 |
| 2026-03-25 | 45.96 | $45.71 | 41240 |
| 2026-03-24 | 46.01 | $45.59 | 110500 |
| 2026-03-23 | 46.07 | $45.70 | 70629 |
| 2026-03-20 | 46.13 | $45.56 | 69231 |
| 2026-03-19 | 46.21 | $45.92 | 75544 |
| 2026-03-18 | 46.26 | $45.95 | 56149 |
| 2026-03-17 | 46.31 | $46.11 | 68800 |
| 2026-03-16 | 46.35 | $45.99 | 102104 |
| 2026-03-13 | 46.40 | $45.87 | 121700 |
| 2026-03-12 | 46.47 | $45.94 | 73813 |
| 2026-03-11 | 46.53 | $46.16 | 60600 |
| 2026-03-10 | 46.58 | $46.27 | 814800 |
| 2026-03-09 | 46.62 | $46.40 | 156527 |
| 2026-03-06 | 46.64 | $46.29 | 118130 |
| 2026-03-05 | 46.68 | $46.36 | 57700 |
| 2026-03-04 | 46.70 | $46.44 | 107038 |
| 2026-03-03 | 46.72 | $46.53 | 45700 |
| 2026-03-02 | 46.73 | $46.64 | 86405 |
| 2026-02-27 | 46.73 | $46.95 | 68149 |
| 2026-02-26 | 46.70 | $46.86 | 54823 |
| 2026-02-25 | 46.67 | $46.80 | 37000 |
| 2026-02-24 | 46.65 | $46.82 | 99900 |
| 2026-02-23 | 46.63 | $46.83 | 80539 |
| 2026-02-20 | 46.60 | $46.75 | 94500 |
| 2026-02-19 | 46.58 | $46.75 | 71100 |
| 2026-02-18 | 46.55 | $46.74 | 91000 |
| 2026-02-17 | 46.53 | $46.82 | 204825 |
| 2026-02-13 | 46.49 | $46.78 | 94831 |
| 2026-02-12 | 46.46 | $46.65 | 56630 |
| 2026-02-11 | 46.44 | $46.51 | 80716 |
| 2026-02-10 | 46.43 | $46.57 | 58137 |
| 2026-02-09 | 46.42 | $46.45 | 68648 |
| 2026-02-06 | 46.42 | $46.45 | 308000 |
| 2026-02-05 | 46.41 | $46.45 | 89900 |
| 2026-02-04 | 46.41 | $46.27 | 54204 |
| 2026-02-03 | 46.42 | $46.29 | 67800 |
| 2026-02-02 | 46.44 | $46.32 | 61102 |
| 2026-01-30 | 46.45 | $46.54 | 180800 |
| 2026-01-29 | 46.44 | $46.50 | 84943 |
| 2026-01-28 | 46.43 | $46.49 | 99701 |
| 2026-01-27 | 46.42 | $46.48 | 59200 |
| 2026-01-26 | 46.42 | $46.48 | 45541 |
| 2026-01-23 | 46.41 | $46.43 | 59338 |
| 2026-01-22 | 46.41 | $46.36 | 50407 |
| 2026-01-21 | 46.41 | $46.36 | 43700 |
| 2026-01-20 | 46.42 | $46.28 | 155419 |
| 2026-01-16 | 46.43 | $46.40 | 61400 |
| 2026-01-15 | 46.44 | $46.48 | 90309 |
| 2026-01-14 | 46.43 | $46.54 | 43700 |
| 2026-01-13 | 46.42 | $46.47 | 50015 |
| 2026-01-12 | 46.41 | $46.48 | 34825 |
| 2026-01-09 | 46.41 | $46.46 | 31747 |
| 2026-01-08 | 46.40 | $46.39 | 41321 |
| 2026-01-07 | 46.40 | $46.41 | 28437 |
| 2026-01-06 | 46.40 | $46.40 | 57314 |
| 2026-01-05 | 46.40 | $46.41 | 58000 |
| 2026-01-02 | 46.40 | $46.34 | 34346 |
| 2025-12-31 | 46.40 | $46.36 | 50400 |
| 2025-12-30 | 46.41 | $46.43 | 46739 |
| 2025-12-29 | 46.41 | $46.44 | 61000 |
| 2025-12-26 | 46.40 | $46.38 | 18400 |
| 2025-12-24 | 46.41 | $46.34 | 75221 |
| 2025-12-23 | 46.42 | $46.29 | 76200 |
| 2025-12-22 | 46.44 | $46.50 | 48747 |
| 2025-12-19 | 46.44 | $46.51 | 30707 |
| 2025-12-18 | 46.43 | $46.54 | 31749 |
| 2025-12-17 | 46.42 | $46.46 | 74700 |
| 2025-12-16 | 46.42 | $46.46 | 39500 |
| 2025-12-15 | 46.42 | $46.37 | 55318 |
| 2025-12-12 | 46.43 | $46.31 | 38300 |
| 2025-12-11 | 46.45 | $46.39 | 82739 |
| 2025-12-10 | 46.45 | $46.39 | 51000 |
| 2025-12-09 | 46.46 | $46.25 | 33405 |
| 2025-12-08 | 46.48 | $46.29 | 34500 |
| 2025-12-05 | 46.50 | $46.35 | 70100 |
| 2025-12-04 | 46.52 | $46.44 | 58204 |
| 2025-12-03 | 46.52 | $46.50 | 53600 |
| 2025-12-02 | 46.52 | $46.44 | 71400 |
| 2025-12-01 | 46.52 | $46.41 | 40120 |
| 2025-11-28 | 46.53 | $46.70 | 30700 |
| 2025-11-26 | 46.51 | $46.76 | 63537 |
| 2025-11-25 | 46.48 | $46.72 | 53507 |
| 2025-11-24 | 46.46 | $46.61 | 58500 |
| 2025-11-21 | 46.45 | $46.57 | 374400 |
| 2025-11-20 | 46.44 | $46.46 | 34305 |
| 2025-11-19 | 46.45 | $46.39 | 64323 |
| 2025-11-18 | 46.47 | $46.41 | 60300 |
| 2025-11-17 | 46.48 | $46.37 | 53622 |
| 2025-11-14 | 46.50 | $46.37 | 38712 |
| 2025-11-13 | 46.53 | $46.43 | 85900 |
| 2025-11-12 | 46.55 | $46.51 | 27012 |
| 2025-11-11 | 46.56 | $46.53 | 35145 |
| 2025-11-10 | 46.57 | $46.42 | 59500 |
| 2025-11-07 | 46.60 | $46.44 | 46819 |
| 2025-11-06 | 46.62 | $46.43 | 68039 |
| 2025-11-05 | 46.64 | $46.27 | 57000 |
| 2025-11-04 | 46.68 | $46.41 | 103324 |
| 2025-11-03 | 46.71 | $46.35 | 30800 |
| 2025-10-31 | 46.74 | $46.57 | 66204 |
| 2025-10-30 | 46.75 | $46.60 | 36700 |
| 2025-10-29 | 46.76 | $46.68 | 92924 |
| 2025-10-28 | 46.76 | $46.90 | 50125 |
| 2025-10-27 | 46.73 | $46.87 | 32000 |
| 2025-10-24 | 46.71 | $46.82 | 30800 |
| 2025-10-23 | 46.69 | $46.80 | 50643 |
| 2025-10-22 | 46.67 | $46.88 | 32539 |
| 2025-10-21 | 46.64 | $46.87 | 55517 |
| 2025-10-20 | 46.62 | $46.82 | 40611 |
| 2025-10-17 | 46.59 | $46.77 | 33625 |
| 2025-10-16 | 46.57 | $46.82 | 59700 |
| 2025-10-15 | 46.55 | $46.69 | 63511 |
| 2025-10-14 | 46.53 | $46.68 | 34711 |
| 2025-10-13 | 46.52 | $46.64 | 15337 |
| 2025-10-10 | 46.51 | $46.55 | 62518 |
| 2025-10-09 | 46.51 | $46.42 | 50200 |
| 2025-10-08 | 46.53 | $46.46 | 21800 |
| 2025-10-07 | 46.54 | $46.48 | 103819 |
| 2025-10-06 | 46.55 | $46.43 | 26834 |
| 2025-10-03 | 46.56 | $46.49 | 36822 |
| 2025-10-02 | 46.57 | $46.55 | 26800 |
| 2025-10-01 | 46.58 | $46.48 | 61300 |
| 2025-09-30 | 46.59 | $46.53 | 41900 |
| 2025-09-29 | 46.59 | $46.56 | 31400 |
| 2025-09-26 | 46.59 | $46.48 | 32925 |
| 2025-09-25 | 46.59 | $46.49 | 235511 |
| 2025-09-24 | 46.59 | $46.54 | 34900 |
| 2025-09-23 | 46.59 | $46.62 | 12639 |
| 2025-09-22 | 46.58 | $46.56 | 22800 |
| 2025-09-19 | 46.57 | $46.61 | 38900 |
| 2025-09-18 | 46.55 | $46.60 | 39027 |
| 2025-09-17 | 46.54 | $46.69 | 34900 |
| 2025-09-16 | 46.51 | $46.76 | 53229 |
| 2025-09-15 | 46.47 | $46.73 | 146332 |
| 2025-09-12 | 46.43 | $46.68 | 38000 |
| 2025-09-11 | 46.39 | $46.74 | 66900 |
| 2025-09-10 | 46.35 | $46.63 | 34242 |
| 2025-09-09 | 46.31 | $46.57 | 47400 |
| 2025-09-08 | 46.28 | $46.64 | 47626 |
| 2025-09-05 | 46.23 | $46.52 | 59500 |
| 2025-09-04 | 46.20 | $46.32 | 39100 |
| 2025-09-03 | 46.18 | $46.17 | 62700 |
| 2025-09-02 | 46.18 | $46.06 | 110500 |
| 2025-08-29 | 46.19 | $46.33 | 41032 |
| 2025-08-28 | 46.18 | $46.35 | 34600 |
| 2025-08-27 | 46.15 | $46.30 | 49100 |
| 2025-08-26 | 46.14 | $46.28 | 330227 |
| 2025-08-25 | 46.12 | $46.21 | 41800 |
| 2025-08-22 | 46.10 | $46.25 | 48646 |
| 2025-08-21 | 46.09 | $46.05 | 101400 |
| 2025-08-20 | 46.08 | $46.11 | 27806 |
| 2025-08-19 | 46.08 | $46.06 | 31140 |
| 2025-08-18 | 46.07 | $46.03 | 206626 |
| 2025-08-15 | 46.07 | $46.09 | 13700 |
| 2025-08-14 | 46.06 | $46.14 | 46600 |
| 2025-08-13 | 46.04 | $46.23 | 50313 |
| 2025-08-12 | 46.02 | $46.08 | 40917 |
| 2025-08-11 | 46.00 | $46.07 | 46643 |
| 2025-08-08 | 45.98 | $46.06 | 17300 |
| 2025-08-07 | 45.97 | $46.12 | 58300 |
| 2025-08-06 | 45.94 | $46.15 | 56700 |
| 2025-08-05 | 45.91 | $46.16 | 44600 |
| 2025-08-04 | 45.88 | $46.16 | 17900 |
| 2025-08-01 | 45.84 | $46.09 | 81800 |
| 2025-07-31 | 45.81 | $45.90 | 40200 |
| 2025-07-30 | 45.80 | $45.90 | 24107 |
| 2025-07-29 | 45.79 | $45.99 | 44635 |
| 2025-07-28 | 45.77 | $45.79 | 42129 |
| 2025-07-25 | 45.77 | $45.86 | 45419 |
| 2025-07-24 | 45.77 | $45.80 | 30700 |
| 2025-07-23 | 45.77 | $45.84 | 124543 |
| 2025-07-22 | 45.77 | $45.93 | 81823 |
| 2025-07-21 | 45.77 | $45.82 | 44714 |
| 2025-07-18 | 45.77 | $45.72 | 29819 |
| 2025-07-17 | 45.78 | $45.63 | 38900 |
| 2025-07-16 | 45.80 | $45.63 | 38800 |
| 2025-07-15 | 45.82 | $45.57 | 38940 |
| 2025-07-14 | 45.84 | $45.66 | 25700 |
| 2025-07-11 | 45.86 | $45.68 | 81400 |
| 2025-07-10 | 45.88 | $45.82 | 33100 |
| 2025-07-09 | 45.88 | $45.85 | 120700 |
| 2025-07-08 | 45.87 | $45.65 | 33814 |
| 2025-07-07 | 45.89 | $45.71 | 30900 |
| 2025-07-03 | 45.89 | $45.82 | 18000 |
| 2025-07-02 | 45.89 | $45.93 | 32236 |
| 2025-07-01 | 45.87 | $46.00 | 60500 |
| 2025-06-30 | 45.84 | $46.24 | 77400 |
| 2025-06-27 | 45.79 | $46.08 | 27547 |
| 2025-06-26 | 45.75 | $46.11 | 35300 |
| 2025-06-25 | 45.70 | $46.03 | 148206 |
| 2025-06-24 | 45.66 | $45.99 | 42428 |
| 2025-06-23 | 45.62 | $45.89 | 35722 |
| 2025-06-20 | 45.59 | $45.73 | 28824 |
| 2025-06-18 | 45.56 | $45.73 | 29214 |
| 2025-06-17 | 45.54 | $45.67 | 16100 |
| 2025-06-16 | 45.52 | $45.54 | 19203 |
| 2025-06-13 | 45.52 | $45.65 | 60600 |
| 2025-06-12 | 45.50 | $45.78 | 26516 |
| 2025-06-11 | 45.47 | $45.60 | 40400 |
| 2025-06-10 | 45.45 | $45.47 | 32802 |
| 2025-06-09 | 45.44 | $45.39 | 27740 |
| 2025-06-06 | 45.45 | $45.34 | 37400 |
| 2025-06-05 | 45.46 | $45.57 | 87940 |
| 2025-06-04 | 45.45 | $45.63 | 35410 |
| 2025-06-03 | 45.43 | $45.38 | 22142 |
| 2025-06-02 | 45.43 | $45.39 | 112600 |
| 2025-05-30 | 45.44 | $45.69 | 23800 |
| 2025-05-29 | 45.42 | $45.57 | 141300 |
| 2025-05-28 | 45.41 | $45.46 | 36136 |
| 2025-05-27 | 45.42 | $45.48 | 28716 |
| 2025-05-23 | 45.43 | $45.32 | 8939 |
| 2025-05-22 | 45.46 | $45.26 | 27900 |
| 2025-05-21 | 45.49 | $45.18 | 30100 |
| 2025-05-20 | 45.53 | $45.42 | 47300 |
| 2025-05-19 | 45.55 | $45.44 | 39400 |
| 2025-05-16 | 45.57 | $45.47 | 46600 |
| 2025-05-15 | 45.59 | $45.39 | 44003 |
| 2025-05-14 | 45.62 | $45.23 | 26200 |
| 2025-05-13 | 45.66 | $45.38 | 43803 |
| 2025-05-12 | 45.69 | $45.40 | 44330 |
| 2025-05-09 | 45.71 | $45.53 | 21149 |
| 2025-05-08 | 45.72 | $45.55 | 37200 |
| 2025-05-07 | 45.73 | $45.74 | 44810 |
| 2025-05-06 | 45.72 | $45.64 | 28900 |
| 2025-05-05 | 45.73 | $45.54 | 46919 |
| 2025-05-02 | 45.74 | $45.60 | 31900 |
| 2025-05-01 | 45.75 | $45.85 | 33100 |
| 2025-04-30 | 45.74 | $46.13 | 13241 |
| 2025-04-29 | 45.70 | $46.14 | 217900 |
| 2025-04-28 | 45.67 | $46.01 | 32345 |
| 2025-04-25 | 45.64 | $45.91 | 61800 |
| 2025-04-24 | 45.62 | $45.77 | 161821 |
| 2025-04-23 | 45.62 | $45.58 | 137400 |
| 2025-04-22 | 45.64 | $45.52 | 42623 |
| 2025-04-21 | 45.66 | $45.42 | 89909 |
| 2025-04-17 | 45.70 | $45.60 | 33600 |
| 2025-04-16 | 45.72 | $45.66 | 30400 |
| 2025-04-15 | 45.74 | $45.48 | 145029 |
| 2025-04-14 | 45.78 | $45.48 | 186300 |
| 2025-04-11 | 45.82 | $45.27 | 30746 |
| 2025-04-10 | 45.89 | $45.28 | 55700 |
| 2025-04-09 | 45.96 | $45.46 | 95348 |
| 2025-04-08 | 46.01 | $45.62 | 46400 |
| 2025-04-07 | 46.05 | $45.75 | 72600 |
| 2025-04-04 | 46.07 | $46.32 | 71412 |
| 2025-04-03 | 46.05 | $46.25 | 58400 |
| 2025-04-02 | 46.02 | $46.07 | 21000 |
| 2025-04-01 | 46.02 | $46.07 | 41300 |
| 2025-03-31 | 46.01 | $46.17 | 34918 |
| 2025-03-28 | 46.00 | $46.08 | 57530 |
| 2025-03-27 | 45.99 | $45.84 | 92013 |
| 2025-03-26 | 46.01 | $45.93 | 24004 |
| 2025-03-25 | 46.03 | $45.99 | 44100 |
| 2025-03-24 | 46.03 | $45.96 | 15902 |
| 2025-03-21 | 46.04 | $46.11 | 41305 |
| 2025-03-20 | 46.04 | $46.15 | 36600 |
| 2025-03-19 | 46.03 | $46.06 | 58500 |
| 2025-03-18 | 46.02 | $45.98 | 90520 |
| 2025-03-17 | 46.02 | $45.94 | 57600 |
| 2025-03-14 | 46.02 | $45.91 | 35208 |
| 2025-03-13 | 46.03 | $46.00 | 25000 |
| 2025-03-12 | 46.02 | $45.91 | 44800 |
| 2025-03-11 | 46.01 | $46.02 | 55100 |
| 2025-03-10 | 46.00 | $46.15 | 44630 |
| 2025-03-07 | 45.97 | $45.94 | 148400 |
| 2025-03-06 | 45.96 | $45.99 | 49321 |
| 2025-03-05 | 45.94 | $45.98 | 57700 |
| 2025-03-04 | 45.92 | $46.16 | 43540 |
| 2025-03-03 | 45.89 | $46.27 | 35600 |
| 2025-02-28 | 45.83 | $46.36 | 51209 |
| 2025-02-27 | 45.77 | $46.19 | 39441 |
| 2025-02-26 | 45.72 | $46.20 | 314100 |
| 2025-02-25 | 45.66 | $46.12 | 39947 |
| 2025-02-24 | 45.61 | $45.86 | 31027 |
| 2025-02-21 | 45.59 | $45.80 | 41800 |
| 2025-02-20 | 45.56 | $45.63 | 32326 |
| 2025-02-19 | 45.56 | $45.56 | 49208 |
| 2025-02-18 | 45.55 | $45.54 | 27000 |
| 2025-02-14 | 45.55 | $45.66 | 30900 |
| 2025-02-13 | 45.54 | $45.51 | 41700 |
| 2025-02-12 | 45.54 | $45.29 | 29500 |
| 2025-02-11 | 45.56 | $45.54 | 35025 |
| 2025-02-10 | 45.55 | $45.55 | 41700 |
| 2025-02-07 | 45.53 | $45.59 | 87400 |
| 2025-02-06 | 45.52 | $45.71 | 35149 |
| 2025-02-05 | 45.48 | $45.72 | 65400 |
| 2025-02-04 | 45.45 | $45.51 | 75900 |
| 2025-02-03 | 45.43 | $45.42 | 39622 |
| 2025-01-31 | 45.42 | $45.63 | 21542 |
| 2025-01-30 | 45.39 | $45.68 | 24000 |
| 2025-01-29 | 45.35 | $45.59 | 24430 |
| 2025-01-28 | 45.32 | $45.64 | 18900 |
| 2025-01-27 | 45.29 | $45.62 | 48424 |
| 2025-01-24 | 45.25 | $45.41 | 17000 |
| 2025-01-23 | 45.23 | $45.33 | 44200 |
| 2025-01-22 | 45.22 | $45.38 | 17700 |
| 2025-01-21 | 45.21 | $45.45 | 33800 |
| 2025-01-17 | 45.18 | $45.35 | 27500 |
| 2025-01-16 | 45.17 | $45.34 | 25500 |
| 2025-01-15 | 45.17 | $45.24 | 61700 |
| 2025-01-14 | 45.17 | $44.91 | 44400 |
| 2025-01-13 | 45.21 | $44.88 | 20505 |
| 2025-01-10 | 45.26 | $44.94 | 404500 |
| 2025-01-08 | 45.31 | $45.16 | 40410 |
| 2025-01-07 | 45.35 | $45.14 | 79030 |
| 2025-01-06 | 45.39 | $45.26 | 344900 |
| 2025-01-03 | 45.42 | $45.28 | 39400 |
| 2025-01-02 | 45.46 | $45.34 | 170300 |
| 2024-12-31 | 45.49 | $45.29 | 63700 |
| 2024-12-30 | 45.53 | $45.28 | 71600 |
| 2024-12-27 | 45.58 | $45.15 | 22400 |
| 2024-12-26 | 45.64 | $45.26 | 56113 |
| 2024-12-24 | 45.70 | $45.18 | 30849 |
| 2024-12-23 | 45.77 | $45.16 | 22213 |
| 2024-12-20 | 45.84 | $45.49 | 37207 |
| 2024-12-19 | 45.89 | $45.39 | 67200 |
| 2024-12-18 | 45.94 | $45.44 | 35944 |
| 2024-12-17 | 45.99 | $45.76 | 34205 |
| 2024-12-16 | 46.01 | $45.77 | 26718 |
| 2024-12-13 | 46.03 | $45.73 | 32300 |
| 2024-12-12 | 46.05 | $45.91 | 113627 |
| 2024-12-11 | 46.06 | $46.06 | 73600 |
| 2024-12-10 | 46.04 | $46.10 | 53424 |
| 2024-12-09 | 46.02 | $46.17 | 25200 |
| 2024-12-06 | 46.00 | $46.29 | 29300 |
| 2024-12-05 | 45.96 | $46.20 | 30000 |
| 2024-12-04 | 45.92 | $46.17 | 31105 |
| 2024-12-03 | 45.89 | $46.02 | 26700 |
| 2024-12-02 | 45.87 | $46.09 | 112222 |
| 2024-11-29 | 45.84 | $46.26 | 14800 |
| 2024-11-27 | 45.79 | $46.09 | 47217 |
| 2024-11-26 | 45.76 | $46.00 | 35740 |
| 2024-11-25 | 45.74 | $46.03 | 29200 |
| 2024-11-22 | 45.72 | $45.71 | 54413 |
| 2024-11-21 | 45.72 | $45.71 | 18306 |
| 2024-11-20 | 45.73 | $45.70 | 21634 |
| 2024-11-19 | 45.75 | $45.75 | 33200 |
| 2024-11-18 | 45.76 | $45.67 | 45200 |
| 2024-11-15 | 45.78 | $45.66 | 56443 |
| 2024-11-14 | 45.80 | $45.60 | 74218 |
| 2024-11-13 | 45.84 | $45.59 | 25225 |
| 2024-11-12 | 45.88 | $45.58 | 26100 |
| 2024-11-11 | 45.93 | $45.80 | 10300 |
| 2024-11-08 | 45.96 | $45.89 | 16023 |
| 2024-11-07 | 45.98 | $45.83 | 278400 |
| 2024-11-06 | 46.01 | $45.49 | 150819 |
| 2024-11-05 | 46.08 | $45.87 | 153000 |
| 2024-11-04 | 46.12 | $45.83 | 27233 |
| 2024-11-01 | 46.16 | $45.66 | 36200 |
| 2024-10-31 | 46.23 | $45.99 | 33843 |
| 2024-10-30 | 46.26 | $46.03 | 122300 |
| 2024-10-29 | 46.30 | $46.06 | 38800 |
| 2024-10-28 | 46.35 | $46.04 | 37300 |
| 2024-10-25 | 46.40 | $46.10 | 34733 |
| 2024-10-24 | 46.45 | $46.17 | 15920 |
| 2024-10-23 | 46.50 | $46.10 | 33200 |
| 2024-10-22 | 46.56 | $46.20 | 16514 |
| 2024-10-21 | 46.62 | $46.22 | 17500 |
| 2024-10-18 | 46.68 | $46.50 | 24133 |
| 2024-10-17 | 46.72 | $46.49 | 56000 |
| 2024-10-16 | 46.77 | $46.66 | 22837 |
| 2024-10-15 | 46.80 | $46.60 | 27945 |
| 2024-10-14 | 46.85 | $46.45 | 23011 |
| 2024-10-11 | 46.91 | $46.47 | 62443 |
| 2024-10-10 | 46.97 | $46.45 | 34400 |
| 2024-10-09 | 47.05 | $46.46 | 49609 |
| 2024-10-08 | 47.12 | $46.57 | 50133 |
| 2024-10-07 | 47.19 | $46.51 | 34439 |
| 2024-10-04 | 47.27 | $46.69 | 51538 |
| 2024-10-03 | 47.33 | $47.01 | 23000 |
| 2024-10-02 | 47.37 | $47.19 | 99600 |
| 2024-10-01 | 47.38 | $47.26 | 25900 |
| 2024-09-30 | 47.39 | $47.36 | 34300 |
| 2024-09-27 | 47.39 | $47.45 | 43928 |
| 2024-09-26 | 47.37 | $47.34 | 45800 |
| 2024-09-25 | 47.37 | $47.30 | 19332 |
| 2024-09-24 | 47.36 | $47.44 | 22538 |
| 2024-09-23 | 47.34 | $47.37 | 157620 |
| 2024-09-20 | 47.33 | $47.37 | 40133 |
| 2024-09-19 | 47.32 | $47.41 | 60015 |
| 2024-09-18 | 47.29 | $47.39 | 28704 |
| 2024-09-17 | 47.27 | $47.53 | 24505 |
| 2024-09-16 | 47.23 | $47.60 | 27401 |
| 2024-09-13 | 47.18 | $47.45 | 35500 |
| 2024-09-12 | 47.14 | $47.37 | 25500 |
| 2024-09-11 | 47.11 | $47.43 | 29100 |
| 2024-09-10 | 47.07 | $47.43 | 33004 |
| 2024-09-09 | 47.02 | $47.31 | 27500 |
| 2024-09-06 | 46.98 | $47.21 | 31422 |
| 2024-09-05 | 46.95 | $47.17 | 22900 |
| 2024-09-04 | 46.92 | $47.05 | 35410 |
| 2024-09-03 | 46.90 | $46.86 | 49746 |
| 2024-08-30 | 46.89 | $46.88 | 32044 |
| 2024-08-29 | 46.89 | $46.98 | 29235 |
| 2024-08-28 | 46.87 | $47.03 | 37600 |
| 2024-08-27 | 46.84 | $47.04 | 13537 |
| 2024-08-26 | 46.81 | $47.03 | 15100 |
| 2024-08-23 | 46.77 | $47.05 | 24647 |
| 2024-08-22 | 46.73 | $46.87 | 17300 |
| 2024-08-21 | 46.69 | $47.03 | 29700 |
| 2024-08-20 | 46.64 | $46.90 | 34944 |
| 2024-08-19 | 46.59 | $46.80 | 41400 |
| 2024-08-16 | 46.55 | $46.71 | 39700 |
| 2024-08-15 | 46.51 | $46.67 | 54302 |
| 2024-08-14 | 46.47 | $46.86 | 51230 |
| 2024-08-13 | 46.40 | $46.75 | 27700 |
| 2024-08-12 | 46.35 | $46.58 | 72900 |
| 2024-08-09 | 46.30 | $46.52 | 202400 |
| 2024-08-08 | 46.26 | $46.66 | 35828 |
| 2024-08-07 | 46.20 | $46.47 | 85100 |
| 2024-08-06 | 46.16 | $46.61 | 38000 |
| 2024-08-05 | 46.10 | $46.83 | 51713 |
| 2024-08-02 | 46.01 | $46.89 | 31203 |
| 2024-08-01 | 45.90 | $46.33 | 98400 |
| 2024-07-31 | 45.85 | $46.30 | 37149 |
| 2024-07-30 | 45.79 | $46.03 | 30508 |
| 2024-07-29 | 45.75 | $45.97 | 27500 |
| 2024-07-26 | 45.72 | $45.90 | 10512 |
| 2024-07-25 | 45.69 | $45.74 | 38500 |
| 2024-07-24 | 45.67 | $45.64 | 18700 |
| 2024-07-23 | 45.67 | $45.72 | 18540 |
| 2024-07-22 | 45.65 | $45.49 | 32300 |
| 2024-07-19 | 45.66 | $45.78 | 33900 |
| 2024-07-18 | 45.64 | $45.87 | 19600 |
| 2024-07-17 | 45.61 | $45.97 | 20100 |
| 2024-07-16 | 45.57 | $45.97 | 33227 |
| 2024-07-15 | 45.53 | $45.80 | 30010 |
| 2024-07-12 | 45.51 | $45.90 | 42000 |
| 2024-07-11 | 45.47 | $45.73 | 31300 |
| 2024-07-10 | 45.45 | $45.54 | 29017 |
| 2024-07-09 | 45.44 | $45.46 | 29800 |
| 2024-07-08 | 45.44 | $45.50 | 39247 |
| 2024-07-05 | 45.43 | $45.48 | 18224 |
| 2024-07-03 | 45.43 | $45.25 | 11539 |
| 2024-07-02 | 45.44 | $45.03 | 29301 |
| 2024-07-01 | 45.48 | $44.93 | 35700 |
| 2024-06-28 | 45.53 | $45.40 | 43300 |
| 2024-06-27 | 45.54 | $45.56 | 56249 |
| 2024-06-26 | 45.52 | $45.48 | 17921 |
| 2024-06-25 | 45.51 | $45.67 | 13600 |
| 2024-06-24 | 45.48 | $45.65 | 22500 |
| 2024-06-21 | 45.45 | $45.63 | 8600 |
| 2024-06-20 | 45.42 | $45.65 | 11147 |
| 2024-06-18 | 45.38 | $45.94 | 11900 |
| 2024-06-17 | 45.32 | $45.55 | 9600 |
| 2024-06-14 | 45.29 | $45.70 | 42305 |
| 2024-06-13 | 45.24 | $45.62 | 17700 |
| 2024-06-12 | 45.20 | $45.37 | 22316 |
| 2024-06-11 | 45.18 | $45.20 | 20900 |
| 2024-06-10 | 45.18 | $45.04 | 13404 |
| 2024-06-07 | 45.19 | $45.14 | 18735 |
| 2024-06-06 | 45.20 | $45.50 | 12700 |
| 2024-06-05 | 45.16 | $45.45 | 19900 |
| 2024-06-04 | 45.13 | $45.33 | 21919 |
| 2024-06-03 | 45.11 | $45.17 | 32815 |
| 2024-05-31 | 45.11 | $45.14 | 59500 |
| 2024-05-30 | 45.10 | $44.96 | 22548 |
| 2024-05-29 | 45.11 | $44.80 | 14200 |
| 2024-05-28 | 45.13 | $44.95 | 28600 |
| 2024-05-24 | 45.14 | $45.13 | 13348 |
| 2024-05-23 | 45.13 | $45.09 | 7300 |
| 2024-05-22 | 45.12 | $45.22 | 12100 |
| 2024-05-21 | 45.10 | $45.29 | 33400 |
| 2024-05-20 | 45.06 | $45.20 | 25400 |
| 2024-05-17 | 45.04 | $45.25 | 19909 |
| 2024-05-16 | 45.00 | $45.35 | 30800 |
| 2024-05-15 | 44.95 | $45.39 | 28800 |
| 2024-05-14 | 44.90 | $45.13 | 14547 |
| 2024-05-13 | 44.87 | $45.04 | 23544 |
| 2024-05-10 | 44.84 | $45.02 | 19500 |
| 2024-05-09 | 44.81 | $45.10 | 29700 |
| 2024-05-08 | 44.78 | $45.00 | 13600 |
| 2024-05-07 | 44.75 | $45.07 | 21000 |
| 2024-05-06 | 44.72 | $44.99 | 14845 |
| 2024-05-03 | 44.70 | $44.97 | 28722 |
| 2024-05-02 | 44.68 | $44.72 | 11800 |
| 2024-05-01 | 44.69 | $44.54 | 75238 |
| 2024-04-30 | 44.72 | $44.61 | 38300 |
| 2024-04-29 | 44.75 | $44.73 | 13800 |
| 2024-04-26 | 44.76 | $44.63 | 23300 |
| 2024-04-25 | 44.80 | $44.57 | 29700 |
| 2024-04-24 | 44.84 | $44.68 | 29011 |
| 2024-04-23 | 44.88 | $44.78 | 29300 |
| 2024-04-22 | 44.92 | $44.68 | 25900 |
| 2024-04-19 | 44.97 | $44.66 | 23748 |
| 2024-04-18 | 45.03 | $44.59 | 34800 |
| 2024-04-17 | 45.10 | $44.70 | 49518 |
| 2024-04-16 | 45.16 | $44.53 | 20000 |
| 2024-04-15 | 45.24 | $44.67 | 51746 |
| 2024-04-12 | 45.31 | $44.90 | 29910 |
| 2024-04-11 | 45.37 | $44.78 | 194429 |
| 2024-04-10 | 45.44 | $44.82 | 34100 |
| 2024-04-09 | 45.51 | $45.35 | 21700 |
| 2024-04-08 | 45.53 | $45.20 | 11131 |
| 2024-04-05 | 45.58 | $45.26 | 39800 |
| 2024-04-04 | 45.62 | $45.47 | 23700 |
| 2024-04-03 | 45.64 | $45.37 | 30342 |
| 2024-04-02 | 45.67 | $45.34 | 40711 |
| 2024-04-01 | 45.71 | $45.42 | 47119 |
| 2024-03-28 | 45.74 | $45.88 | 25019 |
| 2024-03-27 | 45.72 | $45.92 | 27500 |
| 2024-03-26 | 45.70 | $45.79 | 19803 |
| 2024-03-25 | 45.69 | $45.75 | 22900 |
| 2024-03-22 | 45.69 | $45.79 | 10942 |
| 2024-03-21 | 45.67 | $45.68 | 17138 |
| 2024-03-20 | 45.67 | $45.62 | 37940 |
| 2024-03-19 | 45.67 | $45.53 | 27700 |
| 2024-03-18 | 45.68 | $45.44 | 30028 |
| 2024-03-15 | 45.70 | $45.48 | 105700 |
| 2024-03-14 | 45.72 | $45.54 | 80615 |
| 2024-03-13 | 45.73 | $45.78 | 40531 |
| 2024-03-12 | 45.71 | $45.85 | 21700 |
| 2024-03-11 | 45.69 | $45.95 | 33704 |
| 2024-03-08 | 45.66 | $45.97 | 24300 |
| 2024-03-07 | 45.62 | $45.92 | 19500 |
| 2024-03-06 | 45.59 | $45.87 | 27900 |
| 2024-03-05 | 45.56 | $45.77 | 17000 |
| 2024-03-04 | 45.55 | $45.56 | 15900 |
| 2024-03-01 | 45.55 | $45.62 | 32933 |
| 2024-02-29 | 45.55 | $45.66 | 16100 |
| 2024-02-28 | 45.55 | $45.56 | 13529 |
| 2024-02-27 | 45.57 | $45.45 | 16336 |
| 2024-02-26 | 45.59 | $45.51 | 21904 |
| 2024-02-23 | 45.62 | $45.59 | 26500 |
| 2024-02-22 | 45.63 | $45.39 | 30600 |
| 2024-02-21 | 45.67 | $45.39 | 217241 |
| 2024-02-20 | 45.71 | $45.52 | 24633 |
| 2024-02-16 | 45.73 | $45.47 | 20700 |
| 2024-02-15 | 45.77 | $45.59 | 24300 |
| 2024-02-14 | 45.79 | $45.46 | 30233 |
| 2024-02-13 | 45.82 | $45.34 | 50000 |
| 2024-02-12 | 45.87 | $45.71 | 16118 |
| 2024-02-09 | 45.89 | $45.70 | 18718 |
| 2024-02-08 | 45.91 | $45.73 | 28500 |
| 2024-02-07 | 45.93 | $45.82 | 17000 |
| 2024-02-06 | 45.94 | $45.87 | 36611 |
| 2024-02-05 | 45.95 | $45.69 | 248015 |
| 2024-02-02 | 45.97 | $46.06 | 45029 |
| 2024-02-01 | 45.96 | $46.36 | 24100 |
| 2024-01-31 | 45.92 | $46.28 | 44700 |
| 2024-01-30 | 45.89 | $46.09 | 13304 |
| 2024-01-29 | 45.87 | $45.99 | 23030 |
| 2024-01-26 | 45.86 | $45.82 | 14544 |
| 2024-01-25 | 45.88 | $45.80 | 32600 |
| 2024-01-24 | 45.90 | $45.67 | 154100 |
| 2024-01-23 | 45.93 | $45.76 | 83337 |
| 2024-01-22 | 45.96 | $45.85 | 18803 |
| 2024-01-19 | 45.98 | $45.77 | 15600 |
| 2024-01-18 | 46.01 | $45.72 | 12334 |
| 2024-01-17 | 46.04 | $45.81 | 9500 |
| 2024-01-16 | 46.07 | $45.90 | 37133 |
| 2024-01-12 | 46.10 | $46.18 | 15512 |
| 2024-01-11 | 46.09 | $46.11 | 14000 |
| 2024-01-10 | 46.09 | $45.94 | 29800 |
| 2024-01-09 | 46.10 | $45.97 | 22909 |
| 2024-01-08 | 46.10 | $46.00 | 23712 |
| 2024-01-05 | 46.10 | $45.81 | 21640 |
| 2024-01-04 | 46.11 | $45.94 | 18822 |
| 2024-01-03 | 46.11 | $46.12 | 12800 |
| 2024-01-02 | 46.09 | $46.09 | 24643 |
| 2023-12-29 | 46.06 | $46.26 | 13843 |
| 2023-12-28 | 46.01 | $46.34 | 21243 |
| 2023-12-27 | 45.95 | $46.43 | 22919 |
| 2023-12-26 | 45.87 | $46.14 | 15000 |
| 2023-12-22 | 45.81 | $46.08 | 27900 |
| 2023-12-21 | 45.75 | $46.33 | 19300 |
| 2023-12-20 | 45.66 | $46.35 | 24448 |
| 2023-12-19 | 45.56 | $46.20 | 24500 |
| 2023-12-18 | 45.46 | $46.12 | 18531 |
| 2023-12-15 | 45.37 | $46.18 | 11416 |
| 2023-12-14 | 45.26 | $46.22 | 34600 |
| 2023-12-13 | 45.13 | $45.81 | 25800 |
| 2023-12-12 | 45.04 | $45.29 | 15213 |
| 2023-12-11 | 45.00 | $45.18 | 8500 |
| 2023-12-08 | 44.95 | $45.23 | 22030 |
| 2023-12-07 | 44.90 | $45.41 | 31047 |
| 2023-12-06 | 44.82 | $45.44 | 30517 |
| 2023-12-05 | 44.73 | $45.24 | 14100 |
| 2023-12-04 | 44.66 | $44.97 | 27344 |
| 2023-12-01 | 44.60 | $45.08 | 19200 |
| 2023-11-30 | 44.53 | $44.92 | 21347 |
| 2023-11-29 | 44.46 | $45.06 | 48123 |
| 2023-11-28 | 44.38 | $44.84 | 29300 |
| 2023-11-27 | 44.30 | $44.71 | 246847 |
| 2023-11-24 | 44.24 | $44.46 | 10600 |
| 2023-11-22 | 44.19 | $44.62 | 30500 |
| 2023-11-21 | 44.11 | $44.58 | 8712 |
| 2023-11-20 | 44.04 | $44.55 | 20400 |
| 2023-11-17 | 43.96 | $44.48 | 37619 |
| 2023-11-16 | 43.88 | $44.37 | 20100 |
| 2023-11-15 | 43.80 | $44.19 | 312311 |
| 2023-11-14 | 43.74 | $44.42 | 33335 |
| 2023-11-13 | 43.65 | $43.92 | 23622 |
| 2023-11-10 | 43.60 | $43.93 | 292818 |
| 2023-11-09 | 43.56 | $43.86 | 33100 |
| 2023-11-08 | 43.52 | $44.19 | 351600 |
| 2023-11-07 | 43.44 | $43.97 | 29335 |
| 2023-11-06 | 43.39 | $43.75 | 58700 |
| 2023-11-03 | 43.35 | $43.94 | 63600 |
| 2023-11-02 | 43.30 | $43.71 | 26500 |
| 2023-11-01 | 43.26 | $43.36 | 20100 |
| 2023-10-31 | 43.26 | $43.16 | 23300 |
| 2023-10-30 | 43.28 | $43.20 | 26700 |
| 2023-10-27 | 43.30 | $43.25 | 17434 |
| 2023-10-26 | 43.31 | $43.28 | 16809 |
| 2023-10-25 | 43.33 | $43.04 | 20800 |
| 2023-10-24 | 43.38 | $43.31 | 34222 |
| 2023-10-23 | 43.40 | $43.17 | 46200 |
| 2023-10-20 | 43.44 | $42.97 | 20114 |
| 2023-10-19 | 43.51 | $42.87 | 34400 |
| 2023-10-18 | 43.60 | $43.10 | 12800 |
| 2023-10-17 | 43.67 | $43.29 | 18043 |
| 2023-10-16 | 43.73 | $43.52 | 18346 |
| 2023-10-13 | 43.78 | $43.75 | 16023 |
| 2023-10-12 | 43.81 | $43.56 | 31600 |
| 2023-10-11 | 43.86 | $43.93 | 35417 |
| 2023-10-10 | 43.88 | $43.72 | 35608 |
| 2023-10-09 | 43.93 | $43.66 | 20633 |
| 2023-10-06 | 43.99 | $43.33 | 44300 |
| 2023-10-05 | 44.09 | $43.47 | 27700 |
| 2023-10-04 | 44.19 | $43.47 | 28022 |
| 2023-10-03 | 44.29 | $43.25 | 22948 |
| 2023-10-02 | 44.42 | $43.63 | 43400 |
| 2023-09-29 | 44.52 | $44.12 | 17307 |
| 2023-09-28 | 44.58 | $44.14 | 28900 |
| 2023-09-27 | 44.64 | $44.07 | 34200 |
| 2023-09-26 | 44.72 | $44.18 | 26600 |
| 2023-09-25 | 44.79 | $44.28 | 25419 |
| 2023-09-22 | 44.85 | $44.60 | 45000 |
| 2023-09-21 | 44.89 | $44.43 | 43329 |
| 2023-09-20 | 44.94 | $44.78 | 55104 |
| 2023-09-19 | 44.96 | $44.81 | 48100 |
| 2023-09-18 | 44.98 | $44.89 | 17412 |
| 2023-09-15 | 44.99 | $44.83 | 12700 |
| 2023-09-14 | 45.01 | $44.95 | 67700 |
| 2023-09-13 | 45.01 | $45.00 | 16417 |
| 2023-09-12 | 45.01 | $44.86 | 69200 |
| 2023-09-11 | 45.03 | $44.88 | 22900 |
| 2023-09-08 | 45.04 | $44.96 | 10510 |
| 2023-09-07 | 45.05 | $44.91 | 17200 |
| 2023-09-06 | 45.06 | $44.84 | 13800 |
| 2023-09-05 | 45.09 | $44.85 | 21700 |
| 2023-09-01 | 45.11 | $45.09 | 17928 |
| 2023-08-31 | 45.11 | $45.48 | 19000 |
| 2023-08-30 | 45.08 | $45.40 | 7830 |
| 2023-08-29 | 45.05 | $45.39 | 22844 |
| 2023-08-28 | 45.02 | $45.14 | 5929 |
| 2023-08-25 | 45.02 | $45.08 | 71700 |
| 2023-08-24 | 45.03 | $45.05 | 12333 |
| 2023-08-23 | 45.05 | $45.10 | 33300 |
| 2023-08-22 | 45.07 | $44.72 | 11700 |
| 2023-08-21 | 45.13 | $44.65 | 12900 |
| 2023-08-18 | 45.20 | $44.86 | 11738 |
| 2023-08-17 | 45.26 | $44.77 | 12737 |
| 2023-08-16 | 45.33 | $44.85 | 279300 |
| 2023-08-15 | 45.40 | $44.98 | 16343 |
| 2023-08-14 | 45.46 | $45.09 | 35917 |
| 2023-08-11 | 45.52 | $45.14 | 24100 |
| 2023-08-10 | 45.58 | $45.27 | 14600 |
| 2023-08-09 | 45.63 | $45.52 | 23800 |
| 2023-08-08 | 45.66 | $45.45 | 14423 |
| 2023-08-07 | 45.70 | $45.28 | 24800 |
| 2023-08-04 | 45.75 | $45.39 | 23000 |
| 2023-08-03 | 45.79 | $44.98 | 26500 |
| 2023-08-02 | 45.88 | $45.35 | 666940 |
| 2023-08-01 | 45.93 | $45.51 | 30800 |
| 2023-07-31 | 45.97 | $45.91 | 27000 |
| 2023-07-28 | 45.97 | $45.89 | 14000 |
| 2023-07-27 | 45.97 | $45.74 | 12931 |
| 2023-07-26 | 45.99 | $46.07 | 16500 |
| 2023-07-25 | 45.98 | $45.98 | 6231 |
| 2023-07-24 | 45.98 | $46.04 | 6744 |
| 2023-07-21 | 45.98 | $46.10 | 11301 |
| 2023-07-20 | 45.96 | $46.07 | 12000 |
| 2023-07-19 | 45.96 | $46.28 | 187100 |
| 2023-07-18 | 45.93 | $46.12 | 26240 |
| 2023-07-17 | 45.92 | $46.08 | 18628 |
| 2023-07-14 | 45.91 | $46.05 | 96800 |
| 2023-07-13 | 45.91 | $46.19 | 65400 |
| 2023-07-12 | 45.89 | $45.93 | 124300 |
| 2023-07-11 | 45.89 | $45.59 | 39247 |
| 2023-07-10 | 45.93 | $45.52 | 11923 |
| 2023-07-07 | 45.98 | $45.40 | 36000 |
| 2023-07-06 | 46.05 | $45.51 | 15600 |
| 2023-07-05 | 46.10 | $45.71 | 17638 |
| 2023-07-03 | 46.14 | $45.91 | 13400 |
| 2023-06-30 | 46.16 | $46.18 | 21747 |
| 2023-06-29 | 46.15 | $46.06 | 47000 |
| 2023-06-28 | 46.16 | $46.33 | 10314 |
| 2023-06-27 | 46.14 | $46.23 | 30500 |
| 2023-06-26 | 46.13 | $46.27 | 135436 |
| 2023-06-23 | 46.11 | $46.18 | 28400 |
| 2023-06-22 | 46.10 | $46.10 | 15843 |
| 2023-06-21 | 46.10 | $46.28 | 17603 |
| 2023-06-20 | 46.08 | $46.23 | 17700 |
| 2023-06-16 | 46.06 | $46.15 | 11500 |
| 2023-06-15 | 46.06 | $46.20 | 30302 |
| 2023-06-14 | 46.04 | $46.00 | 40000 |
| 2023-06-13 | 46.05 | $45.92 | 14633 |
| 2023-06-12 | 46.07 | $46.06 | 15000 |
| 2023-06-09 | 46.08 | $46.04 | 12648 |
| 2023-06-08 | 46.09 | $46.08 | 19000 |
| 2023-06-07 | 46.10 | $45.90 | 42400 |
| 2023-06-06 | 46.13 | $46.10 | 10000 |
| 2023-06-05 | 46.15 | $46.07 | 23211 |
| 2023-06-02 | 46.17 | $46.08 | 20700 |
| 2023-06-01 | 46.19 | $46.24 | 8221 |
| 2023-05-31 | 46.20 | $46.30 | 12040 |
| 2023-05-30 | 46.21 | $46.09 | 8000 |
| 2023-05-26 | 46.23 | $45.86 | 7200 |
| 2023-05-25 | 46.29 | $45.86 | 190300 |
| 2023-05-24 | 46.34 | $45.99 | 5223 |
| 2023-05-23 | 46.39 | $46.06 | 6615 |
| 2023-05-22 | 46.44 | $46.02 | 6710 |
| 2023-05-19 | 46.49 | $46.07 | 20500 |
| 2023-05-18 | 46.54 | $46.20 | 2742 |
| 2023-05-17 | 46.58 | $46.35 | 5700 |
| 2023-05-16 | 46.61 | $46.41 | 10700 |
| 2023-05-15 | 46.63 | $46.48 | 10106 |
| 2023-05-12 | 46.64 | $46.64 | 18600 |
| 2023-05-11 | 46.64 | $46.77 | 9216 |
| 2023-05-10 | 46.62 | $46.60 | 6100 |
| 2023-05-09 | 46.62 | $46.42 | 4100 |
| 2023-05-08 | 46.64 | $46.46 | 87200 |
| 2023-05-05 | 46.66 | $46.68 | 22429 |
| 2023-05-04 | 46.66 | $46.80 | 26822 |
| 2023-05-03 | 46.65 | $46.81 | 13900 |
| 2023-05-02 | 46.64 | $46.68 | 19200 |
| 2023-05-01 | 46.64 | $46.31 | 19948 |
| 2023-04-28 | 46.67 | $46.85 | 8905 |
| 2023-04-27 | 46.66 | $46.67 | 14649 |
| 2023-04-26 | 46.66 | $46.80 | 4700 |
| 2023-04-25 | 46.65 | $46.91 | 37445 |
| 2023-04-24 | 46.62 | $46.63 | 5300 |
| 2023-04-21 | 46.62 | $46.48 | 9803 |
| 2023-04-20 | 46.64 | $46.52 | 10900 |
| 2023-04-19 | 46.65 | $46.39 | 7300 |
| 2023-04-18 | 46.68 | $46.43 | 181500 |
| 2023-04-17 | 46.70 | $46.39 | 7122 |
| 2023-04-14 | 46.73 | $46.58 | 18500 |
| 2023-04-13 | 46.74 | $46.74 | 6100 |
| 2023-04-12 | 46.73 | $46.78 | 5400 |
| 2023-04-11 | 46.71 | $46.76 | 5119 |
| 2023-04-10 | 46.70 | $46.78 | 10900 |
| 2023-04-06 | 46.68 | $47.03 | 5400 |
| 2023-04-05 | 46.63 | $47.09 | 27242 |
| 2023-04-04 | 46.57 | $46.88 | 7032 |
| 2023-04-03 | 46.52 | $46.71 | 2312 |
| 2023-03-31 | 46.49 | $46.70 | 5907 |
| 2023-03-30 | 46.44 | $46.49 | 20800 |
| 2023-03-29 | 46.42 | $46.41 | 9944 |
| 2023-03-28 | 46.40 | $46.43 | 11100 |
| 2023-03-27 | 46.37 | $46.45 | 24700 |
| 2023-03-24 | 46.34 | $46.83 | 221600 |
| 2023-03-23 | 46.26 | $46.75 | 57106 |
| 2023-03-22 | 46.19 | $46.62 | 3500 |
| 2023-03-21 | 46.13 | $46.36 | 5800 |
| 2023-03-20 | 46.09 | $46.55 | 12800 |
| 2023-03-17 | 46.04 | $46.64 | 14600 |
| 2023-03-16 | 45.97 | $46.41 | 32200 |
| 2023-03-15 | 45.92 | $46.50 | 7013 |
| 2023-03-14 | 45.86 | $46.21 | 17311 |
| 2023-03-13 | 45.83 | $46.43 | 36408 |
| 2023-03-10 | 45.78 | $46.15 | 14627 |
| 2023-03-09 | 45.76 | $45.65 | 5944 |
| 2023-03-08 | 45.79 | $45.63 | 603015 |
| 2023-03-07 | 45.83 | $45.65 | 7300 |
| 2023-03-06 | 45.87 | $45.62 | 28700 |
| 2023-03-03 | 45.92 | $45.60 | 6200 |
| 2023-03-02 | 45.97 | $45.38 | 3600 |
| 2023-03-01 | 46.06 | $45.58 | 8200 |
| 2023-02-28 | 46.14 | $45.87 | 2900 |
| 2023-02-27 | 46.19 | $45.81 | 2124 |
| 2023-02-24 | 46.26 | $45.83 | 18207 |
| 2023-02-23 | 46.33 | $45.97 | 50217 |
| 2023-02-22 | 46.39 | $45.84 | 5808 |
| 2023-02-21 | 46.46 | $45.81 | 29831 |
| 2023-02-17 | 46.55 | $46.11 | 4600 |
| 2023-02-16 | 46.61 | $46.10 | 18224 |
| 2023-02-15 | 46.68 | $46.24 | 23900 |
| 2023-02-14 | 46.74 | $46.34 | 85832 |
| 2023-02-13 | 46.79 | $46.44 | 25300 |
| 2023-02-10 | 46.83 | $46.40 | 9700 |
| 2023-02-09 | 46.88 | $46.55 | 89015 |
| 2023-02-08 | 46.92 | $46.62 | 12545 |
| 2023-02-07 | 46.94 | $46.59 | 6700 |
| 2023-02-06 | 46.98 | $46.73 | 3900 |
| 2023-02-03 | 46.99 | $47.03 | 9414 |
| 2023-02-02 | 46.97 | $47.23 | 14700 |
| 2023-02-01 | 46.93 | $47.11 | 5803 |
| 2023-01-31 | 46.89 | $46.95 | 172643 |
| 2023-01-30 | 46.86 | $46.89 | 6200 |
| 2023-01-27 | 46.83 | $46.97 | 6800 |
| 2023-01-26 | 46.79 | $47.01 | 3432 |
| 2023-01-25 | 46.73 | $47.07 | 30200 |
| 2023-01-24 | 46.67 | $46.99 | 4400 |
| 2023-01-23 | 46.60 | $46.83 | 10500 |
| 2023-01-20 | 46.55 | $46.96 | 91446 |
| 2023-01-19 | 46.49 | $47.17 | 12100 |
| 2023-01-18 | 46.40 | $47.13 | 16900 |
| 2023-01-17 | 46.31 | $46.85 | 26800 |
| 2023-01-13 | 46.25 | $46.91 | 12900 |
| 2023-01-12 | 46.19 | $46.95 | 30800 |
| 2023-01-11 | 46.12 | $46.56 | 75825 |
| 2023-01-10 | 46.08 | $46.42 | 25810 |
| 2023-01-09 | 46.06 | $46.49 | 4300 |
| 2023-01-06 | 46.03 | $46.38 | 14200 |
| 2023-01-05 | 46.01 | $45.99 | 3600 |
| 2023-01-04 | 46.03 | $45.91 | 17224 |
| 2023-01-03 | 46.07 | $45.67 | 5300 |
| 2022-12-30 | 46.13 | $45.49 | 22000 |
| 2022-12-29 | 46.21 | $45.68 | 9500 |
| 2022-12-28 | 46.27 | $45.54 | 20713 |
| 2022-12-27 | 46.35 | $45.69 | 26449 |
| 2022-12-23 | 46.41 | $45.90 | 10202 |
| 2022-12-22 | 46.46 | $46.24 | 30627 |
| 2022-12-21 | 46.47 | $46.24 | 58821 |
| 2022-12-20 | 46.48 | $46.24 | 8000 |
| 2022-12-19 | 46.48 | $46.52 | 10405 |
| 2022-12-16 | 46.46 | $46.78 | 7116 |
| 2022-12-15 | 46.40 | $46.86 | 44300 |
| 2022-12-14 | 46.33 | $46.74 | 18636 |
| 2022-12-13 | 46.27 | $46.55 | 27800 |
| 2022-12-12 | 46.22 | $46.34 | 19000 |
| 2022-12-09 | 46.18 | $46.42 | 7300 |
| 2022-12-08 | 46.13 | $46.66 | 16040 |
| 2022-12-07 | 46.05 | $46.69 | 9136 |
| 2022-12-06 | 45.96 | $46.40 | 7500 |
| 2022-12-05 | 45.88 | $46.33 | 7733 |
| 2022-12-02 | 45.80 | $46.42 | 3600 |
| 2022-12-01 | 45.70 | $46.31 | 16304 |
| 2022-11-30 | 45.61 | $45.97 | 2800 |
| 2022-11-29 | 45.54 | $45.89 | 4900 |
| 2022-11-28 | 45.47 | $45.97 | 3900 |
| 2022-11-25 | 45.40 | $45.95 | 2000 |
| 2022-11-23 | 45.32 | $45.92 | 11800 |
| 2022-11-22 | 45.23 | $45.68 | 132401 |
| 2022-11-21 | 45.17 | $45.56 | 91400 |
| 2022-11-18 | 45.11 | $45.60 | 84500 |
| 2022-11-17 | 45.04 | $45.71 | 174948 |
| 2022-11-16 | 44.95 | $45.80 | 51400 |
| 2022-11-15 | 44.85 | $45.48 | 13948 |
| 2022-11-14 | 44.78 | $45.22 | 9900 |
| 2022-11-11 | 44.73 | $45.33 | 7543 |
| 2022-11-10 | 44.67 | $45.10 | 94235 |
| 2022-11-09 | 44.64 | $44.52 | 7045 |
| 2022-11-08 | 44.66 | $44.48 | 8700 |
| 2022-11-07 | 44.69 | $44.40 | 9138 |
| 2022-11-04 | 44.73 | $44.44 | 7145 |
| 2022-11-03 | 44.77 | $44.62 | 1300 |
| 2022-11-02 | 44.80 | $44.72 | 2900 |
| 2022-11-01 | 44.82 | $44.74 | 4800 |
| 2022-10-31 | 44.85 | $44.86 | 17300 |
| 2022-10-28 | 44.87 | $44.99 | 2700 |
| 2022-10-27 | 44.88 | $45.00 | 19741 |
| 2022-10-26 | 44.90 | $44.80 | 20300 |
| 2022-10-25 | 44.94 | $44.61 | 12100 |
| 2022-10-24 | 45.00 | $44.26 | 11439 |
| 2022-10-21 | 45.10 | $44.33 | 6300 |
| 2022-10-20 | 45.21 | $44.49 | 1145 |
| 2022-10-19 | 45.31 | $44.75 | 12300 |
| 2022-10-18 | 45.39 | $44.96 | 9100 |
| 2022-10-17 | 45.46 | $44.97 | 5100 |
| 2022-10-14 | 45.54 | $44.95 | 8000 |
| 2022-10-13 | 45.64 | $45.15 | 11408 |
| 2022-10-12 | 45.72 | $45.27 | 6100 |
| 2022-10-11 | 45.79 | $45.29 | 1100 |
| 2022-10-10 | 45.88 | $45.30 | 8600 |
| 2022-10-07 | 45.97 | $45.47 | 2346 |
| 2022-10-06 | 46.05 | $45.66 | 59700 |
| 2022-10-05 | 46.13 | $45.80 | 9000 |
| 2022-10-04 | 46.19 | $45.89 | 10400 |
| 2022-10-03 | 46.26 | $45.68 | 8400 |
| 2022-09-30 | 46.35 | $45.65 | 3500 |
| 2022-09-29 | 46.45 | $45.83 | 13000 |
| 2022-09-28 | 46.55 | $45.84 | 13901 |
| 2022-09-27 | 46.65 | $45.58 | 3617 |
| 2022-09-26 | 46.79 | $45.90 | 7000 |
| 2022-09-23 | 46.91 | $46.30 | 3010 |
| 2022-09-22 | 46.99 | $46.49 | 12744 |
| 2022-09-21 | 47.07 | $46.75 | 10801 |
| 2022-09-20 | 47.13 | $46.65 | 7848 |
| 2022-09-19 | 47.20 | $46.76 | 16200 |
| 2022-09-16 | 47.27 | $46.88 | 10905 |
| 2022-09-15 | 47.33 | $46.93 | 200 |
| 2022-09-14 | 47.40 | $47.03 | 34900 |
| 2022-09-13 | 47.47 | $47.09 | 5500 |
| 2022-09-12 | 47.54 | $47.18 | 7514 |
| 2022-09-09 | 47.60 | $47.18 | 64216 |
| 2022-09-08 | 47.67 | $47.21 | 139340 |
| 2022-09-07 | 47.75 | $47.19 | 43132 |
| 2022-09-06 | 47.83 | $47.14 | 4400 |
| 2022-09-02 | 47.92 | $47.28 | 3300 |
| 2022-09-01 | 48.01 | $47.31 | 6900 |
| 2022-08-31 | 48.10 | $47.67 | 1700 |
| 2022-08-30 | 48.16 | $47.83 | 333 |
| 2022-08-29 | 48.21 | $47.88 | 318 |
| 2022-08-26 | 48.26 | $48.01 | 925 |
| 2022-08-25 | 48.30 | $47.95 | 2100 |
| 2022-08-24 | 48.36 | $47.86 | 600 |
| 2022-08-23 | 48.42 | $47.94 | 710 |
| 2022-08-22 | 48.48 | $48.05 | 116 |
| 2022-08-19 | 48.53 | $48.24 | 934 |
| 2022-08-18 | 48.56 | $48.40 | 3600 |
| 2022-08-17 | 48.58 | $48.46 | 700 |
| 2022-08-16 | 48.58 | $48.59 | 1503 |
| 2022-08-15 | 48.58 | $48.56 | 800 |
| 2022-08-12 | 48.57 | $48.47 | 237 |
| 2022-08-11 | 48.57 | $48.43 | 1104 |
| 2022-08-10 | 48.57 | $48.56 | 811 |
| 2022-08-09 | 48.56 | $48.55 | 100 |
| 2022-08-08 | 48.54 | $48.53 | 2021 |
| 2022-08-05 | 48.52 | $48.57 | 12821 |
| 2022-08-04 | 48.50 | $48.76 | 501 |
| 2022-08-03 | 48.45 | $48.68 | 600 |
| 2022-08-02 | 48.41 | $48.68 | 2800 |
| 2022-08-01 | 48.36 | $48.88 | 100 |
| 2022-07-29 | 48.29 | $48.88 | 2400 |
| 2022-07-28 | 48.22 | $48.72 | 4600 |
| 2022-07-27 | 48.16 | $48.51 | 200 |
| 2022-07-26 | 48.11 | $48.49 | 224 |
| 2022-07-25 | 48.06 | $48.51 | 647 |
| 2022-07-22 | 48.01 | $48.46 | 104 |
| 2022-07-21 | 47.95 | $48.14 | 207 |
| 2022-07-20 | 47.93 | $47.95 | 100 |
| 2022-07-19 | 47.92 | $47.96 | 743 |
| 2022-07-18 | 47.91 | $48.00 | 500 |
| 2022-07-15 | 47.89 | $47.97 | 300 |
| 2022-07-14 | 47.87 | $47.98 | 3036 |
| 2022-07-13 | 47.85 | $48.03 | 2627 |
| 2022-07-12 | 47.82 | $47.95 | 1202 |
| 2022-07-11 | 47.80 | $47.81 | 2348 |
| 2022-07-08 | 47.80 | $47.74 | 422 |
| 2022-07-07 | 47.81 | $47.85 | 3000 |
| 2022-07-06 | 47.81 | $48.02 | 102 |
| 2022-07-05 | 47.80 | $48.13 | 500 |
| 2022-07-01 | 47.78 | $47.96 | 16000 |
| 2022-06-30 | 47.78 | $47.96 | 3400 |
| 2022-06-29 | 47.78 | $47.76 | 744 |
| 2022-06-28 | 47.81 | $47.65 | 2800 |
| 2022-06-27 | 47.86 | $47.68 | 611 |
| 2022-06-24 | 47.91 | $47.78 | 1141 |
| 2022-06-23 | 47.95 | $47.79 | 115 |
| 2022-06-22 | 48.00 | $47.65 | 10623 |
| 2022-06-21 | 48.07 | $47.47 | 1040 |
| 2022-06-17 | 48.17 | $47.58 | 100 |
| 2022-06-16 | 48.25 | $47.58 | 13109 |
| 2022-06-15 | 48.35 | $47.41 | 6836 |
| 2022-06-14 | 48.46 | $47.30 | 1200 |
| 2022-06-13 | 48.60 | $47.69 | 12200 |
| 2022-06-10 | 48.70 | $48.24 | 10517 |
| 2022-06-09 | 48.75 | $48.43 | 16424 |
| 2022-06-08 | 48.78 | $48.53 | 8200 |
| 2022-06-07 | 48.81 | $48.59 | 218015 |
| 2022-06-06 | 48.83 | $48.55 | 6003 |
| 2022-06-03 | 48.85 | $48.73 | 14900 |
| 2022-06-02 | 48.86 | $48.77 | 8000 |
| 2022-06-01 | 48.87 | $48.79 | 100 |
| 2022-05-31 | 48.87 | $49.05 | 2503 |
| 2022-05-27 | 48.85 | $49.16 | 1308 |
| 2022-05-26 | 48.82 | $49.05 | 700 |
| 2022-05-25 | 48.80 | $49.01 | 10600 |
| 2022-05-24 | 48.78 | $48.92 | 28100 |
| 2022-05-23 | 48.77 | $48.73 | 1000 |
| 2022-05-20 | 48.79 | $48.79 | 5500 |
| 2022-05-19 | 48.80 | $48.73 | 4001 |
| 2022-05-18 | 48.81 | $48.68 | 813 |
| 2022-05-17 | 48.84 | $48.63 | 700 |
| 2022-05-16 | 48.87 | $48.77 | 80600 |
| 2022-05-13 | 48.89 | $48.75 | 219 |
| 2022-05-12 | 48.92 | $48.95 | 12600 |
| 2022-05-11 | 48.93 | $48.81 | 200 |
| 2022-05-10 | 48.96 | $48.71 | 1005 |
| 2022-05-09 | 48.99 | $48.61 | 423 |
| 2022-05-06 | 49.05 | $48.66 | 2300 |
| 2022-05-05 | 49.10 | $48.80 | 3818 |
| 2022-05-04 | 49.14 | $48.91 | 502 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.04
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.01
Average
46.04
Maximum
49.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.04 | $44.91 | 49319 |
| 2026-07-23 | 45.09 | $44.88 | 84700 |
| 2026-07-22 | 45.14 | $45.00 | 34200 |
| 2026-07-21 | 45.19 | $45.09 | 47300 |
| 2026-07-20 | 45.22 | $45.18 | 27609 |
| 2026-07-17 | 45.24 | $45.28 | 26400 |
| 2026-07-16 | 45.24 | $45.27 | 36303 |
| 2026-07-15 | 45.24 | $45.29 | 73409 |
| 2026-07-14 | 45.24 | $45.16 | 56301 |
| 2026-07-13 | 45.27 | $45.07 | 63400 |
| 2026-07-10 | 45.32 | $45.21 | 85900 |
| 2026-07-09 | 45.36 | $45.23 | 67900 |
| 2026-07-08 | 45.39 | $45.18 | 74533 |
| 2026-07-07 | 45.44 | $45.26 | 80003 |
| 2026-07-06 | 45.48 | $45.41 | 72243 |
| 2026-07-02 | 45.49 | $45.37 | 63600 |
| 2026-07-01 | 45.52 | $45.34 | 55621 |
| 2026-06-30 | 45.56 | $45.59 | 99500 |
| 2026-06-29 | 45.55 | $45.75 | 83800 |
| 2026-06-26 | 45.50 | $45.71 | 153305 |
| 2026-06-25 | 45.45 | $45.65 | 63700 |
| 2026-06-24 | 45.42 | $45.59 | 90500 |
| 2026-06-23 | 45.38 | $45.42 | 69800 |
| 2026-06-22 | 45.38 | $45.40 | 58200 |
| 2026-06-18 | 45.38 | $45.49 | 96200 |
| 2026-06-17 | 45.37 | $45.41 | 62806 |
| 2026-06-16 | 45.36 | $45.59 | 71733 |
| 2026-06-15 | 45.32 | $45.50 | 37773 |
| 2026-06-12 | 45.30 | $45.45 | 50000 |
| 2026-06-11 | 45.28 | $45.43 | 64219 |
| 2026-06-10 | 45.26 | $45.24 | 25500 |
| 2026-06-09 | 45.28 | $45.22 | 30719 |
| 2026-06-08 | 45.31 | $45.16 | 43600 |
| 2026-06-05 | 45.36 | $45.21 | 289045 |
| 2026-06-04 | 45.40 | $45.44 | 55600 |
| 2026-06-03 | 45.40 | $45.40 | 41144 |
| 2026-06-02 | 45.42 | $45.45 | 36200 |
| 2026-06-01 | 45.42 | $45.48 | 45839 |
| 2026-05-29 | 45.42 | $45.65 | 107900 |
| 2026-05-28 | 45.39 | $45.61 | 92800 |
| 2026-05-27 | 45.36 | $45.55 | 122913 |
| 2026-05-26 | 45.33 | $45.50 | 60411 |
| 2026-05-22 | 45.32 | $45.36 | 52547 |
| 2026-05-21 | 45.33 | $45.36 | 44130 |
| 2026-05-20 | 45.35 | $45.30 | 62337 |
| 2026-05-19 | 45.38 | $45.09 | 164000 |
| 2026-05-18 | 45.47 | $45.20 | 56700 |
| 2026-05-15 | 45.54 | $45.27 | 74906 |
| 2026-05-14 | 45.62 | $45.53 | 62300 |
| 2026-05-13 | 45.65 | $45.54 | 19800 |
| 2026-05-12 | 45.68 | $45.56 | 41010 |
| 2026-05-11 | 45.72 | $45.71 | 80649 |
| 2026-05-08 | 45.73 | $45.78 | 44929 |
| 2026-05-07 | 45.73 | $45.70 | 136643 |
| 2026-05-06 | 45.74 | $45.75 | 202900 |
| 2026-05-05 | 45.75 | $45.58 | 49402 |
| 2026-05-04 | 45.80 | $45.56 | 63300 |
| 2026-05-01 | 45.86 | $45.68 | 32200 |
| 2026-04-30 | 45.90 | $45.79 | 49838 |
| 2026-04-29 | 45.93 | $45.75 | 51900 |
| 2026-04-28 | 45.96 | $45.93 | 28200 |
| 2026-04-27 | 45.97 | $45.99 | 36300 |
| 2026-04-24 | 45.97 | $46.03 | 68104 |
| 2026-04-23 | 45.95 | $45.96 | 56937 |
| 2026-04-22 | 45.95 | $46.05 | 35600 |
| 2026-04-21 | 45.93 | $46.04 | 31304 |
| 2026-04-20 | 45.91 | $46.16 | 41404 |
| 2026-04-17 | 45.87 | $46.15 | 38114 |
| 2026-04-16 | 45.81 | $45.99 | 46000 |
| 2026-04-15 | 45.78 | $46.03 | 62500 |
| 2026-04-14 | 45.74 | $46.05 | 52336 |
| 2026-04-13 | 45.69 | $45.93 | 34900 |
| 2026-04-10 | 45.66 | $45.85 | 39311 |
| 2026-04-09 | 45.64 | $45.91 | 67600 |
| 2026-04-08 | 45.60 | $45.83 | 67047 |
| 2026-04-07 | 45.58 | $45.72 | 79200 |
| 2026-04-06 | 45.58 | $45.66 | 60200 |
| 2026-04-02 | 45.59 | $45.73 | 82000 |
| 2026-04-01 | 45.59 | $45.63 | 31800 |
| 2026-03-31 | 45.61 | $45.81 | 71300 |
| 2026-03-30 | 45.60 | $45.66 | 97400 |
| 2026-03-27 | 45.62 | $45.48 | 122846 |
| 2026-03-26 | 45.69 | $45.48 | 49825 |
| 2026-03-25 | 45.77 | $45.71 | 41240 |
| 2026-03-24 | 45.81 | $45.59 | 110500 |
| 2026-03-23 | 45.88 | $45.70 | 70629 |
| 2026-03-20 | 45.95 | $45.56 | 69231 |
| 2026-03-19 | 46.06 | $45.92 | 75544 |
| 2026-03-18 | 46.11 | $45.95 | 56149 |
| 2026-03-17 | 46.16 | $46.11 | 68800 |
| 2026-03-16 | 46.19 | $45.99 | 102104 |
| 2026-03-13 | 46.25 | $45.87 | 121700 |
| 2026-03-12 | 46.35 | $45.94 | 73813 |
| 2026-03-11 | 46.44 | $46.16 | 60600 |
| 2026-03-10 | 46.51 | $46.27 | 814800 |
| 2026-03-09 | 46.56 | $46.40 | 156527 |
| 2026-03-06 | 46.60 | $46.29 | 118130 |
| 2026-03-05 | 46.66 | $46.36 | 57700 |
| 2026-03-04 | 46.72 | $46.44 | 107038 |
| 2026-03-03 | 46.77 | $46.53 | 45700 |
| 2026-03-02 | 46.81 | $46.64 | 86405 |
| 2026-02-27 | 46.84 | $46.95 | 68149 |
| 2026-02-26 | 46.80 | $46.86 | 54823 |
| 2026-02-25 | 46.77 | $46.80 | 37000 |
| 2026-02-24 | 46.75 | $46.82 | 99900 |
| 2026-02-23 | 46.72 | $46.83 | 80539 |
| 2026-02-20 | 46.69 | $46.75 | 94500 |
| 2026-02-19 | 46.66 | $46.75 | 71100 |
| 2026-02-18 | 46.63 | $46.74 | 91000 |
| 2026-02-17 | 46.60 | $46.82 | 204825 |
| 2026-02-13 | 46.55 | $46.78 | 94831 |
| 2026-02-12 | 46.49 | $46.65 | 56630 |
| 2026-02-11 | 46.45 | $46.51 | 80716 |
| 2026-02-10 | 46.44 | $46.57 | 58137 |
| 2026-02-09 | 46.41 | $46.45 | 68648 |
| 2026-02-06 | 46.40 | $46.45 | 308000 |
| 2026-02-05 | 46.40 | $46.45 | 89900 |
| 2026-02-04 | 46.39 | $46.27 | 54204 |
| 2026-02-03 | 46.41 | $46.29 | 67800 |
| 2026-02-02 | 46.44 | $46.32 | 61102 |
| 2026-01-30 | 46.46 | $46.54 | 180800 |
| 2026-01-29 | 46.45 | $46.50 | 84943 |
| 2026-01-28 | 46.43 | $46.49 | 99701 |
| 2026-01-27 | 46.42 | $46.48 | 59200 |
| 2026-01-26 | 46.41 | $46.48 | 45541 |
| 2026-01-23 | 46.40 | $46.43 | 59338 |
| 2026-01-22 | 46.39 | $46.36 | 50407 |
| 2026-01-21 | 46.40 | $46.36 | 43700 |
| 2026-01-20 | 46.41 | $46.28 | 155419 |
| 2026-01-16 | 46.44 | $46.40 | 61400 |
| 2026-01-15 | 46.45 | $46.48 | 90309 |
| 2026-01-14 | 46.44 | $46.54 | 43700 |
| 2026-01-13 | 46.42 | $46.47 | 50015 |
| 2026-01-12 | 46.41 | $46.48 | 34825 |
| 2026-01-09 | 46.39 | $46.46 | 31747 |
| 2026-01-08 | 46.38 | $46.39 | 41321 |
| 2026-01-07 | 46.38 | $46.41 | 28437 |
| 2026-01-06 | 46.38 | $46.40 | 57314 |
| 2026-01-05 | 46.38 | $46.41 | 58000 |
| 2026-01-02 | 46.38 | $46.34 | 34346 |
| 2025-12-31 | 46.39 | $46.36 | 50400 |
| 2025-12-30 | 46.40 | $46.43 | 46739 |
| 2025-12-29 | 46.39 | $46.44 | 61000 |
| 2025-12-26 | 46.39 | $46.38 | 18400 |
| 2025-12-24 | 46.39 | $46.34 | 75221 |
| 2025-12-23 | 46.41 | $46.29 | 76200 |
| 2025-12-22 | 46.44 | $46.50 | 48747 |
| 2025-12-19 | 46.42 | $46.51 | 30707 |
| 2025-12-18 | 46.41 | $46.54 | 31749 |
| 2025-12-17 | 46.39 | $46.46 | 74700 |
| 2025-12-16 | 46.37 | $46.46 | 39500 |
| 2025-12-15 | 46.36 | $46.37 | 55318 |
| 2025-12-12 | 46.37 | $46.31 | 38300 |
| 2025-12-11 | 46.39 | $46.39 | 82739 |
| 2025-12-10 | 46.39 | $46.39 | 51000 |
| 2025-12-09 | 46.40 | $46.25 | 33405 |
| 2025-12-08 | 46.44 | $46.29 | 34500 |
| 2025-12-05 | 46.48 | $46.35 | 70100 |
| 2025-12-04 | 46.51 | $46.44 | 58204 |
| 2025-12-03 | 46.52 | $46.50 | 53600 |
| 2025-12-02 | 46.53 | $46.44 | 71400 |
| 2025-12-01 | 46.55 | $46.41 | 40120 |
| 2025-11-28 | 46.58 | $46.70 | 30700 |
| 2025-11-26 | 46.55 | $46.76 | 63537 |
| 2025-11-25 | 46.51 | $46.72 | 53507 |
| 2025-11-24 | 46.46 | $46.61 | 58500 |
| 2025-11-21 | 46.44 | $46.57 | 374400 |
| 2025-11-20 | 46.42 | $46.46 | 34305 |
| 2025-11-19 | 46.41 | $46.39 | 64323 |
| 2025-11-18 | 46.43 | $46.41 | 60300 |
| 2025-11-17 | 46.44 | $46.37 | 53622 |
| 2025-11-14 | 46.46 | $46.37 | 38712 |
| 2025-11-13 | 46.49 | $46.43 | 85900 |
| 2025-11-12 | 46.50 | $46.51 | 27012 |
| 2025-11-11 | 46.51 | $46.53 | 35145 |
| 2025-11-10 | 46.51 | $46.42 | 59500 |
| 2025-11-07 | 46.53 | $46.44 | 46819 |
| 2025-11-06 | 46.55 | $46.43 | 68039 |
| 2025-11-05 | 46.58 | $46.27 | 57000 |
| 2025-11-04 | 46.65 | $46.41 | 103324 |
| 2025-11-03 | 46.70 | $46.35 | 30800 |
| 2025-10-31 | 46.77 | $46.57 | 66204 |
| 2025-10-30 | 46.81 | $46.60 | 36700 |
| 2025-10-29 | 46.84 | $46.68 | 92924 |
| 2025-10-28 | 46.86 | $46.90 | 50125 |
| 2025-10-27 | 46.84 | $46.87 | 32000 |
| 2025-10-24 | 46.81 | $46.82 | 30800 |
| 2025-10-23 | 46.80 | $46.80 | 50643 |
| 2025-10-22 | 46.79 | $46.88 | 32539 |
| 2025-10-21 | 46.75 | $46.87 | 55517 |
| 2025-10-20 | 46.72 | $46.82 | 40611 |
| 2025-10-17 | 46.68 | $46.77 | 33625 |
| 2025-10-16 | 46.65 | $46.82 | 59700 |
| 2025-10-15 | 46.61 | $46.69 | 63511 |
| 2025-10-14 | 46.59 | $46.68 | 34711 |
| 2025-10-13 | 46.56 | $46.64 | 15337 |
| 2025-10-10 | 46.54 | $46.55 | 62518 |
| 2025-10-09 | 46.53 | $46.42 | 50200 |
| 2025-10-08 | 46.55 | $46.46 | 21800 |
| 2025-10-07 | 46.56 | $46.48 | 103819 |
| 2025-10-06 | 46.58 | $46.43 | 26834 |
| 2025-10-03 | 46.60 | $46.49 | 36822 |
| 2025-10-02 | 46.61 | $46.55 | 26800 |
| 2025-10-01 | 46.62 | $46.48 | 61300 |
| 2025-09-30 | 46.63 | $46.53 | 41900 |
| 2025-09-29 | 46.64 | $46.56 | 31400 |
| 2025-09-26 | 46.65 | $46.48 | 32925 |
| 2025-09-25 | 46.67 | $46.49 | 235511 |
| 2025-09-24 | 46.69 | $46.54 | 34900 |
| 2025-09-23 | 46.70 | $46.62 | 12639 |
| 2025-09-22 | 46.70 | $46.56 | 22800 |
| 2025-09-19 | 46.70 | $46.61 | 38900 |
| 2025-09-18 | 46.70 | $46.60 | 39027 |
| 2025-09-17 | 46.70 | $46.69 | 34900 |
| 2025-09-16 | 46.68 | $46.76 | 53229 |
| 2025-09-15 | 46.64 | $46.73 | 146332 |
| 2025-09-12 | 46.59 | $46.68 | 38000 |
| 2025-09-11 | 46.55 | $46.74 | 66900 |
| 2025-09-10 | 46.49 | $46.63 | 34242 |
| 2025-09-09 | 46.44 | $46.57 | 47400 |
| 2025-09-08 | 46.40 | $46.64 | 47626 |
| 2025-09-05 | 46.33 | $46.52 | 59500 |
| 2025-09-04 | 46.27 | $46.32 | 39100 |
| 2025-09-03 | 46.25 | $46.17 | 62700 |
| 2025-09-02 | 46.26 | $46.06 | 110500 |
| 2025-08-29 | 46.29 | $46.33 | 41032 |
| 2025-08-28 | 46.26 | $46.35 | 34600 |
| 2025-08-27 | 46.23 | $46.30 | 49100 |
| 2025-08-26 | 46.21 | $46.28 | 330227 |
| 2025-08-25 | 46.18 | $46.21 | 41800 |
| 2025-08-22 | 46.16 | $46.25 | 48646 |
| 2025-08-21 | 46.13 | $46.05 | 101400 |
| 2025-08-20 | 46.14 | $46.11 | 27806 |
| 2025-08-19 | 46.13 | $46.06 | 31140 |
| 2025-08-18 | 46.13 | $46.03 | 206626 |
| 2025-08-15 | 46.14 | $46.09 | 13700 |
| 2025-08-14 | 46.14 | $46.14 | 46600 |
| 2025-08-13 | 46.13 | $46.23 | 50313 |
| 2025-08-12 | 46.10 | $46.08 | 40917 |
| 2025-08-11 | 46.09 | $46.07 | 46643 |
| 2025-08-08 | 46.08 | $46.06 | 17300 |
| 2025-08-07 | 46.07 | $46.12 | 58300 |
| 2025-08-06 | 46.04 | $46.15 | 56700 |
| 2025-08-05 | 46.01 | $46.16 | 44600 |
| 2025-08-04 | 45.97 | $46.16 | 17900 |
| 2025-08-01 | 45.92 | $46.09 | 81800 |
| 2025-07-31 | 45.87 | $45.90 | 40200 |
| 2025-07-30 | 45.86 | $45.90 | 24107 |
| 2025-07-29 | 45.85 | $45.99 | 44635 |
| 2025-07-28 | 45.81 | $45.79 | 42129 |
| 2025-07-25 | 45.81 | $45.86 | 45419 |
| 2025-07-24 | 45.80 | $45.80 | 30700 |
| 2025-07-23 | 45.80 | $45.84 | 124543 |
| 2025-07-22 | 45.79 | $45.93 | 81823 |
| 2025-07-21 | 45.75 | $45.82 | 44714 |
| 2025-07-18 | 45.74 | $45.72 | 29819 |
| 2025-07-17 | 45.74 | $45.63 | 38900 |
| 2025-07-16 | 45.77 | $45.63 | 38800 |
| 2025-07-15 | 45.79 | $45.57 | 38940 |
| 2025-07-14 | 45.84 | $45.66 | 25700 |
| 2025-07-11 | 45.87 | $45.68 | 81400 |
| 2025-07-10 | 45.90 | $45.82 | 33100 |
| 2025-07-09 | 45.91 | $45.85 | 120700 |
| 2025-07-08 | 45.91 | $45.65 | 33814 |
| 2025-07-07 | 45.95 | $45.71 | 30900 |
| 2025-07-03 | 45.99 | $45.82 | 18000 |
| 2025-07-02 | 46.01 | $45.93 | 32236 |
| 2025-07-01 | 46.00 | $46.00 | 60500 |
| 2025-06-30 | 45.99 | $46.24 | 77400 |
| 2025-06-27 | 45.91 | $46.08 | 27547 |
| 2025-06-26 | 45.86 | $46.11 | 35300 |
| 2025-06-25 | 45.79 | $46.03 | 148206 |
| 2025-06-24 | 45.73 | $45.99 | 42428 |
| 2025-06-23 | 45.67 | $45.89 | 35722 |
| 2025-06-20 | 45.62 | $45.73 | 28824 |
| 2025-06-18 | 45.59 | $45.73 | 29214 |
| 2025-06-17 | 45.56 | $45.67 | 16100 |
| 2025-06-16 | 45.53 | $45.54 | 19203 |
| 2025-06-13 | 45.53 | $45.65 | 60600 |
| 2025-06-12 | 45.50 | $45.78 | 26516 |
| 2025-06-11 | 45.45 | $45.60 | 40400 |
| 2025-06-10 | 45.42 | $45.47 | 32802 |
| 2025-06-09 | 45.41 | $45.39 | 27740 |
| 2025-06-06 | 45.43 | $45.34 | 37400 |
| 2025-06-05 | 45.45 | $45.57 | 87940 |
| 2025-06-04 | 45.43 | $45.63 | 35410 |
| 2025-06-03 | 45.40 | $45.38 | 22142 |
| 2025-06-02 | 45.41 | $45.39 | 112600 |
| 2025-05-30 | 45.42 | $45.69 | 23800 |
| 2025-05-29 | 45.37 | $45.57 | 141300 |
| 2025-05-28 | 45.34 | $45.46 | 36136 |
| 2025-05-27 | 45.33 | $45.48 | 28716 |
| 2025-05-23 | 45.32 | $45.32 | 8939 |
| 2025-05-22 | 45.33 | $45.26 | 27900 |
| 2025-05-21 | 45.37 | $45.18 | 30100 |
| 2025-05-20 | 45.42 | $45.42 | 47300 |
| 2025-05-19 | 45.44 | $45.44 | 39400 |
| 2025-05-16 | 45.45 | $45.47 | 46600 |
| 2025-05-15 | 45.46 | $45.39 | 44003 |
| 2025-05-14 | 45.49 | $45.23 | 26200 |
| 2025-05-13 | 45.56 | $45.38 | 43803 |
| 2025-05-12 | 45.60 | $45.40 | 44330 |
| 2025-05-09 | 45.65 | $45.53 | 21149 |
| 2025-05-08 | 45.69 | $45.55 | 37200 |
| 2025-05-07 | 45.72 | $45.74 | 44810 |
| 2025-05-06 | 45.72 | $45.64 | 28900 |
| 2025-05-05 | 45.74 | $45.54 | 46919 |
| 2025-05-02 | 45.79 | $45.60 | 31900 |
| 2025-05-01 | 45.83 | $45.85 | 33100 |
| 2025-04-30 | 45.82 | $46.13 | 13241 |
| 2025-04-29 | 45.75 | $46.14 | 217900 |
| 2025-04-28 | 45.67 | $46.01 | 32345 |
| 2025-04-25 | 45.61 | $45.91 | 61800 |
| 2025-04-24 | 45.56 | $45.77 | 161821 |
| 2025-04-23 | 45.52 | $45.58 | 137400 |
| 2025-04-22 | 45.53 | $45.52 | 42623 |
| 2025-04-21 | 45.55 | $45.42 | 89909 |
| 2025-04-17 | 45.59 | $45.60 | 33600 |
| 2025-04-16 | 45.60 | $45.66 | 30400 |
| 2025-04-15 | 45.61 | $45.48 | 145029 |
| 2025-04-14 | 45.65 | $45.48 | 186300 |
| 2025-04-11 | 45.70 | $45.27 | 30746 |
| 2025-04-10 | 45.80 | $45.28 | 55700 |
| 2025-04-09 | 45.92 | $45.46 | 95348 |
| 2025-04-08 | 46.02 | $45.62 | 46400 |
| 2025-04-07 | 46.10 | $45.75 | 72600 |
| 2025-04-04 | 46.17 | $46.32 | 71412 |
| 2025-04-03 | 46.12 | $46.25 | 58400 |
| 2025-04-02 | 46.09 | $46.07 | 21000 |
| 2025-04-01 | 46.08 | $46.07 | 41300 |
| 2025-03-31 | 46.08 | $46.17 | 34918 |
| 2025-03-28 | 46.05 | $46.08 | 57530 |
| 2025-03-27 | 46.03 | $45.84 | 92013 |
| 2025-03-26 | 46.07 | $45.93 | 24004 |
| 2025-03-25 | 46.09 | $45.99 | 44100 |
| 2025-03-24 | 46.09 | $45.96 | 15902 |
| 2025-03-21 | 46.11 | $46.11 | 41305 |
| 2025-03-20 | 46.10 | $46.15 | 36600 |
| 2025-03-19 | 46.07 | $46.06 | 58500 |
| 2025-03-18 | 46.06 | $45.98 | 90520 |
| 2025-03-17 | 46.07 | $45.94 | 57600 |
| 2025-03-14 | 46.08 | $45.91 | 35208 |
| 2025-03-13 | 46.10 | $46.00 | 25000 |
| 2025-03-12 | 46.10 | $45.91 | 44800 |
| 2025-03-11 | 46.12 | $46.02 | 55100 |
| 2025-03-10 | 46.13 | $46.15 | 44630 |
| 2025-03-07 | 46.10 | $45.94 | 148400 |
| 2025-03-06 | 46.11 | $45.99 | 49321 |
| 2025-03-05 | 46.11 | $45.98 | 57700 |
| 2025-03-04 | 46.12 | $46.16 | 43540 |
| 2025-03-03 | 46.08 | $46.27 | 35600 |
| 2025-02-28 | 46.02 | $46.36 | 51209 |
| 2025-02-27 | 45.92 | $46.19 | 39441 |
| 2025-02-26 | 45.85 | $46.20 | 314100 |
| 2025-02-25 | 45.76 | $46.12 | 39947 |
| 2025-02-24 | 45.67 | $45.86 | 31027 |
| 2025-02-21 | 45.62 | $45.80 | 41800 |
| 2025-02-20 | 45.57 | $45.63 | 32326 |
| 2025-02-19 | 45.56 | $45.56 | 49208 |
| 2025-02-18 | 45.55 | $45.54 | 27000 |
| 2025-02-14 | 45.55 | $45.66 | 30900 |
| 2025-02-13 | 45.52 | $45.51 | 41700 |
| 2025-02-12 | 45.52 | $45.29 | 29500 |
| 2025-02-11 | 45.57 | $45.54 | 35025 |
| 2025-02-10 | 45.57 | $45.55 | 41700 |
| 2025-02-07 | 45.56 | $45.59 | 87400 |
| 2025-02-06 | 45.55 | $45.71 | 35149 |
| 2025-02-05 | 45.51 | $45.72 | 65400 |
| 2025-02-04 | 45.47 | $45.51 | 75900 |
| 2025-02-03 | 45.46 | $45.42 | 39622 |
| 2025-01-31 | 45.46 | $45.63 | 21542 |
| 2025-01-30 | 45.43 | $45.68 | 24000 |
| 2025-01-29 | 45.37 | $45.59 | 24430 |
| 2025-01-28 | 45.33 | $45.64 | 18900 |
| 2025-01-27 | 45.27 | $45.62 | 48424 |
| 2025-01-24 | 45.21 | $45.41 | 17000 |
| 2025-01-23 | 45.18 | $45.33 | 44200 |
| 2025-01-22 | 45.16 | $45.38 | 17700 |
| 2025-01-21 | 45.13 | $45.45 | 33800 |
| 2025-01-17 | 45.08 | $45.35 | 27500 |
| 2025-01-16 | 45.05 | $45.34 | 25500 |
| 2025-01-15 | 45.01 | $45.24 | 61700 |
| 2025-01-14 | 44.99 | $44.91 | 44400 |
| 2025-01-13 | 45.04 | $44.88 | 20505 |
| 2025-01-10 | 45.10 | $44.94 | 404500 |
| 2025-01-08 | 45.17 | $45.16 | 40410 |
| 2025-01-07 | 45.19 | $45.14 | 79030 |
| 2025-01-06 | 45.23 | $45.26 | 344900 |
| 2025-01-03 | 45.25 | $45.28 | 39400 |
| 2025-01-02 | 45.28 | $45.34 | 170300 |
| 2024-12-31 | 45.29 | $45.29 | 63700 |
| 2024-12-30 | 45.32 | $45.28 | 71600 |
| 2024-12-27 | 45.35 | $45.15 | 22400 |
| 2024-12-26 | 45.42 | $45.26 | 56113 |
| 2024-12-24 | 45.48 | $45.18 | 30849 |
| 2024-12-23 | 45.57 | $45.16 | 22213 |
| 2024-12-20 | 45.68 | $45.49 | 37207 |
| 2024-12-19 | 45.73 | $45.39 | 67200 |
| 2024-12-18 | 45.82 | $45.44 | 35944 |
| 2024-12-17 | 45.91 | $45.76 | 34205 |
| 2024-12-16 | 45.94 | $45.77 | 26718 |
| 2024-12-13 | 45.98 | $45.73 | 32300 |
| 2024-12-12 | 46.04 | $45.91 | 113627 |
| 2024-12-11 | 46.06 | $46.06 | 73600 |
| 2024-12-10 | 46.06 | $46.10 | 53424 |
| 2024-12-09 | 46.05 | $46.17 | 25200 |
| 2024-12-06 | 46.03 | $46.29 | 29300 |
| 2024-12-05 | 45.97 | $46.20 | 30000 |
| 2024-12-04 | 45.92 | $46.17 | 31105 |
| 2024-12-03 | 45.88 | $46.02 | 26700 |
| 2024-12-02 | 45.85 | $46.09 | 112222 |
| 2024-11-29 | 45.81 | $46.26 | 14800 |
| 2024-11-27 | 45.73 | $46.09 | 47217 |
| 2024-11-26 | 45.67 | $46.00 | 35740 |
| 2024-11-25 | 45.62 | $46.03 | 29200 |
| 2024-11-22 | 45.56 | $45.71 | 54413 |
| 2024-11-21 | 45.56 | $45.71 | 18306 |
| 2024-11-20 | 45.56 | $45.70 | 21634 |
| 2024-11-19 | 45.56 | $45.75 | 33200 |
| 2024-11-18 | 45.55 | $45.67 | 45200 |
| 2024-11-15 | 45.56 | $45.66 | 56443 |
| 2024-11-14 | 45.58 | $45.60 | 74218 |
| 2024-11-13 | 45.61 | $45.59 | 25225 |
| 2024-11-12 | 45.65 | $45.58 | 26100 |
| 2024-11-11 | 45.71 | $45.80 | 10300 |
| 2024-11-08 | 45.73 | $45.89 | 16023 |
| 2024-11-07 | 45.73 | $45.83 | 278400 |
| 2024-11-06 | 45.75 | $45.49 | 150819 |
| 2024-11-05 | 45.85 | $45.87 | 153000 |
| 2024-11-04 | 45.88 | $45.83 | 27233 |
| 2024-11-01 | 45.93 | $45.66 | 36200 |
| 2024-10-31 | 46.03 | $45.99 | 33843 |
| 2024-10-30 | 46.07 | $46.03 | 122300 |
| 2024-10-29 | 46.11 | $46.06 | 38800 |
| 2024-10-28 | 46.16 | $46.04 | 37300 |
| 2024-10-25 | 46.22 | $46.10 | 34733 |
| 2024-10-24 | 46.28 | $46.17 | 15920 |
| 2024-10-23 | 46.33 | $46.10 | 33200 |
| 2024-10-22 | 46.41 | $46.20 | 16514 |
| 2024-10-21 | 46.48 | $46.22 | 17500 |
| 2024-10-18 | 46.56 | $46.50 | 24133 |
| 2024-10-17 | 46.59 | $46.49 | 56000 |
| 2024-10-16 | 46.64 | $46.66 | 22837 |
| 2024-10-15 | 46.65 | $46.60 | 27945 |
| 2024-10-14 | 46.68 | $46.45 | 23011 |
| 2024-10-11 | 46.75 | $46.47 | 62443 |
| 2024-10-10 | 46.83 | $46.45 | 34400 |
| 2024-10-09 | 46.93 | $46.46 | 49609 |
| 2024-10-08 | 47.03 | $46.57 | 50133 |
| 2024-10-07 | 47.14 | $46.51 | 34439 |
| 2024-10-04 | 47.27 | $46.69 | 51538 |
| 2024-10-03 | 47.38 | $47.01 | 23000 |
| 2024-10-02 | 47.45 | $47.19 | 99600 |
| 2024-10-01 | 47.49 | $47.26 | 25900 |
| 2024-09-30 | 47.51 | $47.36 | 34300 |
| 2024-09-27 | 47.52 | $47.45 | 43928 |
| 2024-09-26 | 47.51 | $47.34 | 45800 |
| 2024-09-25 | 47.52 | $47.30 | 19332 |
| 2024-09-24 | 47.54 | $47.44 | 22538 |
| 2024-09-23 | 47.53 | $47.37 | 157620 |
| 2024-09-20 | 47.54 | $47.37 | 40133 |
| 2024-09-19 | 47.54 | $47.41 | 60015 |
| 2024-09-18 | 47.53 | $47.39 | 28704 |
| 2024-09-17 | 47.53 | $47.53 | 24505 |
| 2024-09-16 | 47.49 | $47.60 | 27401 |
| 2024-09-13 | 47.42 | $47.45 | 35500 |
| 2024-09-12 | 47.38 | $47.37 | 25500 |
| 2024-09-11 | 47.35 | $47.43 | 29100 |
| 2024-09-10 | 47.30 | $47.43 | 33004 |
| 2024-09-09 | 47.23 | $47.31 | 27500 |
| 2024-09-06 | 47.18 | $47.21 | 31422 |
| 2024-09-05 | 47.14 | $47.17 | 22900 |
| 2024-09-04 | 47.10 | $47.05 | 35410 |
| 2024-09-03 | 47.08 | $46.86 | 49746 |
| 2024-08-30 | 47.10 | $46.88 | 32044 |
| 2024-08-29 | 47.11 | $46.98 | 29235 |
| 2024-08-28 | 47.10 | $47.03 | 37600 |
| 2024-08-27 | 47.07 | $47.04 | 13537 |
| 2024-08-26 | 47.04 | $47.03 | 15100 |
| 2024-08-23 | 47.00 | $47.05 | 24647 |
| 2024-08-22 | 46.95 | $46.87 | 17300 |
| 2024-08-21 | 46.93 | $47.03 | 29700 |
| 2024-08-20 | 46.86 | $46.90 | 34944 |
| 2024-08-19 | 46.81 | $46.80 | 41400 |
| 2024-08-16 | 46.78 | $46.71 | 39700 |
| 2024-08-15 | 46.75 | $46.67 | 54302 |
| 2024-08-14 | 46.73 | $46.86 | 51230 |
| 2024-08-13 | 46.66 | $46.75 | 27700 |
| 2024-08-12 | 46.60 | $46.58 | 72900 |
| 2024-08-09 | 46.57 | $46.52 | 202400 |
| 2024-08-08 | 46.54 | $46.66 | 35828 |
| 2024-08-07 | 46.48 | $46.47 | 85100 |
| 2024-08-06 | 46.44 | $46.61 | 38000 |
| 2024-08-05 | 46.37 | $46.83 | 51713 |
| 2024-08-02 | 46.23 | $46.89 | 31203 |
| 2024-08-01 | 46.06 | $46.33 | 98400 |
| 2024-07-31 | 45.98 | $46.30 | 37149 |
| 2024-07-30 | 45.89 | $46.03 | 30508 |
| 2024-07-29 | 45.85 | $45.97 | 27500 |
| 2024-07-26 | 45.81 | $45.90 | 10512 |
| 2024-07-25 | 45.77 | $45.74 | 38500 |
| 2024-07-24 | 45.77 | $45.64 | 18700 |
| 2024-07-23 | 45.78 | $45.72 | 18540 |
| 2024-07-22 | 45.77 | $45.49 | 32300 |
| 2024-07-19 | 45.82 | $45.78 | 33900 |
| 2024-07-18 | 45.81 | $45.87 | 19600 |
| 2024-07-17 | 45.77 | $45.97 | 20100 |
| 2024-07-16 | 45.71 | $45.97 | 33227 |
| 2024-07-15 | 45.64 | $45.80 | 30010 |
| 2024-07-12 | 45.60 | $45.90 | 42000 |
| 2024-07-11 | 45.52 | $45.73 | 31300 |
| 2024-07-10 | 45.47 | $45.54 | 29017 |
| 2024-07-09 | 45.45 | $45.46 | 29800 |
| 2024-07-08 | 45.44 | $45.50 | 39247 |
| 2024-07-05 | 45.42 | $45.48 | 18224 |
| 2024-07-03 | 45.40 | $45.25 | 11539 |
| 2024-07-02 | 45.43 | $45.03 | 29301 |
| 2024-07-01 | 45.50 | $44.93 | 35700 |
| 2024-06-28 | 45.61 | $45.40 | 43300 |
| 2024-06-27 | 45.64 | $45.56 | 56249 |
| 2024-06-26 | 45.64 | $45.48 | 17921 |
| 2024-06-25 | 45.66 | $45.67 | 13600 |
| 2024-06-24 | 45.63 | $45.65 | 22500 |
| 2024-06-21 | 45.61 | $45.63 | 8600 |
| 2024-06-20 | 45.58 | $45.65 | 11147 |
| 2024-06-18 | 45.54 | $45.94 | 11900 |
| 2024-06-17 | 45.44 | $45.55 | 9600 |
| 2024-06-14 | 45.40 | $45.70 | 42305 |
| 2024-06-13 | 45.32 | $45.62 | 17700 |
| 2024-06-12 | 45.25 | $45.37 | 22316 |
| 2024-06-11 | 45.22 | $45.20 | 20900 |
| 2024-06-10 | 45.21 | $45.04 | 13404 |
| 2024-06-07 | 45.24 | $45.14 | 18735 |
| 2024-06-06 | 45.26 | $45.50 | 12700 |
| 2024-06-05 | 45.20 | $45.45 | 19900 |
| 2024-06-04 | 45.13 | $45.33 | 21919 |
| 2024-06-03 | 45.09 | $45.17 | 32815 |
| 2024-05-31 | 45.07 | $45.14 | 59500 |
| 2024-05-30 | 45.05 | $44.96 | 22548 |
| 2024-05-29 | 45.07 | $44.80 | 14200 |
| 2024-05-28 | 45.13 | $44.95 | 28600 |
| 2024-05-24 | 45.16 | $45.13 | 13348 |
| 2024-05-23 | 45.16 | $45.09 | 7300 |
| 2024-05-22 | 45.17 | $45.22 | 12100 |
| 2024-05-21 | 45.15 | $45.29 | 33400 |
| 2024-05-20 | 45.11 | $45.20 | 25400 |
| 2024-05-17 | 45.09 | $45.25 | 19909 |
| 2024-05-16 | 45.05 | $45.35 | 30800 |
| 2024-05-15 | 44.98 | $45.39 | 28800 |
| 2024-05-14 | 44.90 | $45.13 | 14547 |
| 2024-05-13 | 44.86 | $45.04 | 23544 |
| 2024-05-10 | 44.82 | $45.02 | 19500 |
| 2024-05-09 | 44.79 | $45.10 | 29700 |
| 2024-05-08 | 44.74 | $45.00 | 13600 |
| 2024-05-07 | 44.70 | $45.07 | 21000 |
| 2024-05-06 | 44.64 | $44.99 | 14845 |
| 2024-05-03 | 44.59 | $44.97 | 28722 |
| 2024-05-02 | 44.53 | $44.72 | 11800 |
| 2024-05-01 | 44.53 | $44.54 | 75238 |
| 2024-04-30 | 44.56 | $44.61 | 38300 |
| 2024-04-29 | 44.58 | $44.73 | 13800 |
| 2024-04-26 | 44.58 | $44.63 | 23300 |
| 2024-04-25 | 44.60 | $44.57 | 29700 |
| 2024-04-24 | 44.64 | $44.68 | 29011 |
| 2024-04-23 | 44.67 | $44.78 | 29300 |
| 2024-04-22 | 44.68 | $44.68 | 25900 |
| 2024-04-19 | 44.72 | $44.66 | 23748 |
| 2024-04-18 | 44.77 | $44.59 | 34800 |
| 2024-04-17 | 44.84 | $44.70 | 49518 |
| 2024-04-16 | 44.90 | $44.53 | 20000 |
| 2024-04-15 | 45.02 | $44.67 | 51746 |
| 2024-04-12 | 45.12 | $44.90 | 29910 |
| 2024-04-11 | 45.19 | $44.78 | 194429 |
| 2024-04-10 | 45.30 | $44.82 | 34100 |
| 2024-04-09 | 45.41 | $45.35 | 21700 |
| 2024-04-08 | 45.44 | $45.20 | 11131 |
| 2024-04-05 | 45.50 | $45.26 | 39800 |
| 2024-04-04 | 45.56 | $45.47 | 23700 |
| 2024-04-03 | 45.59 | $45.37 | 30342 |
| 2024-04-02 | 45.64 | $45.34 | 40711 |
| 2024-04-01 | 45.70 | $45.42 | 47119 |
| 2024-03-28 | 45.76 | $45.88 | 25019 |
| 2024-03-27 | 45.73 | $45.92 | 27500 |
| 2024-03-26 | 45.69 | $45.79 | 19803 |
| 2024-03-25 | 45.67 | $45.75 | 22900 |
| 2024-03-22 | 45.65 | $45.79 | 10942 |
| 2024-03-21 | 45.63 | $45.68 | 17138 |
| 2024-03-20 | 45.62 | $45.62 | 37940 |
| 2024-03-19 | 45.62 | $45.53 | 27700 |
| 2024-03-18 | 45.65 | $45.44 | 30028 |
| 2024-03-15 | 45.69 | $45.48 | 105700 |
| 2024-03-14 | 45.74 | $45.54 | 80615 |
| 2024-03-13 | 45.78 | $45.78 | 40531 |
| 2024-03-12 | 45.78 | $45.85 | 21700 |
| 2024-03-11 | 45.76 | $45.95 | 33704 |
| 2024-03-08 | 45.71 | $45.97 | 24300 |
| 2024-03-07 | 45.66 | $45.92 | 19500 |
| 2024-03-06 | 45.61 | $45.87 | 27900 |
| 2024-03-05 | 45.56 | $45.77 | 17000 |
| 2024-03-04 | 45.52 | $45.56 | 15900 |
| 2024-03-01 | 45.52 | $45.62 | 32933 |
| 2024-02-29 | 45.51 | $45.66 | 16100 |
| 2024-02-28 | 45.49 | $45.56 | 13529 |
| 2024-02-27 | 45.49 | $45.45 | 16336 |
| 2024-02-26 | 45.51 | $45.51 | 21904 |
| 2024-02-23 | 45.52 | $45.59 | 26500 |
| 2024-02-22 | 45.52 | $45.39 | 30600 |
| 2024-02-21 | 45.56 | $45.39 | 217241 |
| 2024-02-20 | 45.61 | $45.52 | 24633 |
| 2024-02-16 | 45.64 | $45.47 | 20700 |
| 2024-02-15 | 45.69 | $45.59 | 24300 |
| 2024-02-14 | 45.72 | $45.46 | 30233 |
| 2024-02-13 | 45.78 | $45.34 | 50000 |
| 2024-02-12 | 45.88 | $45.71 | 16118 |
| 2024-02-09 | 45.91 | $45.70 | 18718 |
| 2024-02-08 | 45.95 | $45.73 | 28500 |
| 2024-02-07 | 46.00 | $45.82 | 17000 |
| 2024-02-06 | 46.03 | $45.87 | 36611 |
| 2024-02-05 | 46.05 | $45.69 | 248015 |
| 2024-02-02 | 46.11 | $46.06 | 45029 |
| 2024-02-01 | 46.11 | $46.36 | 24100 |
| 2024-01-31 | 46.04 | $46.28 | 44700 |
| 2024-01-30 | 45.98 | $46.09 | 13304 |
| 2024-01-29 | 45.95 | $45.99 | 23030 |
| 2024-01-26 | 45.93 | $45.82 | 14544 |
| 2024-01-25 | 45.94 | $45.80 | 32600 |
| 2024-01-24 | 45.96 | $45.67 | 154100 |
| 2024-01-23 | 46.01 | $45.76 | 83337 |
| 2024-01-22 | 46.05 | $45.85 | 18803 |
| 2024-01-19 | 46.08 | $45.77 | 15600 |
| 2024-01-18 | 46.12 | $45.72 | 12334 |
| 2024-01-17 | 46.19 | $45.81 | 9500 |
| 2024-01-16 | 46.24 | $45.90 | 37133 |
| 2024-01-12 | 46.28 | $46.18 | 15512 |
| 2024-01-11 | 46.26 | $46.11 | 14000 |
| 2024-01-10 | 46.26 | $45.94 | 29800 |
| 2024-01-09 | 46.29 | $45.97 | 22909 |
| 2024-01-08 | 46.31 | $46.00 | 23712 |
| 2024-01-05 | 46.33 | $45.81 | 21640 |
| 2024-01-04 | 46.39 | $45.94 | 18822 |
| 2024-01-03 | 46.43 | $46.12 | 12800 |
| 2024-01-02 | 46.44 | $46.09 | 24643 |
| 2023-12-29 | 46.45 | $46.26 | 13843 |
| 2023-12-28 | 46.43 | $46.34 | 21243 |
| 2023-12-27 | 46.38 | $46.43 | 22919 |
| 2023-12-26 | 46.29 | $46.14 | 15000 |
| 2023-12-22 | 46.26 | $46.08 | 27900 |
| 2023-12-21 | 46.22 | $46.33 | 19300 |
| 2023-12-20 | 46.13 | $46.35 | 24448 |
| 2023-12-19 | 46.01 | $46.20 | 24500 |
| 2023-12-18 | 45.90 | $46.12 | 18531 |
| 2023-12-15 | 45.79 | $46.18 | 11416 |
| 2023-12-14 | 45.64 | $46.22 | 34600 |
| 2023-12-13 | 45.46 | $45.81 | 25800 |
| 2023-12-12 | 45.33 | $45.29 | 15213 |
| 2023-12-11 | 45.29 | $45.18 | 8500 |
| 2023-12-08 | 45.26 | $45.23 | 22030 |
| 2023-12-07 | 45.22 | $45.41 | 31047 |
| 2023-12-06 | 45.12 | $45.44 | 30517 |
| 2023-12-05 | 45.01 | $45.24 | 14100 |
| 2023-12-04 | 44.91 | $44.97 | 27344 |
| 2023-12-01 | 44.86 | $45.08 | 19200 |
| 2023-11-30 | 44.77 | $44.92 | 21347 |
| 2023-11-29 | 44.69 | $45.06 | 48123 |
| 2023-11-28 | 44.58 | $44.84 | 29300 |
| 2023-11-27 | 44.49 | $44.71 | 246847 |
| 2023-11-24 | 44.41 | $44.46 | 10600 |
| 2023-11-22 | 44.37 | $44.62 | 30500 |
| 2023-11-21 | 44.28 | $44.58 | 8712 |
| 2023-11-20 | 44.19 | $44.55 | 20400 |
| 2023-11-17 | 44.10 | $44.48 | 37619 |
| 2023-11-16 | 44.00 | $44.37 | 20100 |
| 2023-11-15 | 43.90 | $44.19 | 312311 |
| 2023-11-14 | 43.83 | $44.42 | 33335 |
| 2023-11-13 | 43.70 | $43.92 | 23622 |
| 2023-11-10 | 43.65 | $43.93 | 292818 |
| 2023-11-09 | 43.60 | $43.86 | 33100 |
| 2023-11-08 | 43.55 | $44.19 | 351600 |
| 2023-11-07 | 43.42 | $43.97 | 29335 |
| 2023-11-06 | 43.32 | $43.75 | 58700 |
| 2023-11-03 | 43.25 | $43.94 | 63600 |
| 2023-11-02 | 43.13 | $43.71 | 26500 |
| 2023-11-01 | 43.04 | $43.36 | 20100 |
| 2023-10-31 | 43.01 | $43.16 | 23300 |
| 2023-10-30 | 43.02 | $43.20 | 26700 |
| 2023-10-27 | 43.03 | $43.25 | 17434 |
| 2023-10-26 | 43.03 | $43.28 | 16809 |
| 2023-10-25 | 43.02 | $43.04 | 20800 |
| 2023-10-24 | 43.07 | $43.31 | 34222 |
| 2023-10-23 | 43.07 | $43.17 | 46200 |
| 2023-10-20 | 43.11 | $42.97 | 20114 |
| 2023-10-19 | 43.19 | $42.87 | 34400 |
| 2023-10-18 | 43.31 | $43.10 | 12800 |
| 2023-10-17 | 43.41 | $43.29 | 18043 |
| 2023-10-16 | 43.48 | $43.52 | 18346 |
| 2023-10-13 | 43.52 | $43.75 | 16023 |
| 2023-10-12 | 43.52 | $43.56 | 31600 |
| 2023-10-11 | 43.56 | $43.93 | 35417 |
| 2023-10-10 | 43.54 | $43.72 | 35608 |
| 2023-10-09 | 43.55 | $43.66 | 20633 |
| 2023-10-06 | 43.59 | $43.33 | 44300 |
| 2023-10-05 | 43.70 | $43.47 | 27700 |
| 2023-10-04 | 43.80 | $43.47 | 28022 |
| 2023-10-03 | 43.92 | $43.25 | 22948 |
| 2023-10-02 | 44.11 | $43.63 | 43400 |
| 2023-09-29 | 44.26 | $44.12 | 17307 |
| 2023-09-28 | 44.32 | $44.14 | 28900 |
| 2023-09-27 | 44.39 | $44.07 | 34200 |
| 2023-09-26 | 44.50 | $44.18 | 26600 |
| 2023-09-25 | 44.59 | $44.28 | 25419 |
| 2023-09-22 | 44.68 | $44.60 | 45000 |
| 2023-09-21 | 44.72 | $44.43 | 43329 |
| 2023-09-20 | 44.80 | $44.78 | 55104 |
| 2023-09-19 | 44.83 | $44.81 | 48100 |
| 2023-09-18 | 44.85 | $44.89 | 17412 |
| 2023-09-15 | 44.86 | $44.83 | 12700 |
| 2023-09-14 | 44.88 | $44.95 | 67700 |
| 2023-09-13 | 44.89 | $45.00 | 16417 |
| 2023-09-12 | 44.88 | $44.86 | 69200 |
| 2023-09-11 | 44.90 | $44.88 | 22900 |
| 2023-09-08 | 44.93 | $44.96 | 10510 |
| 2023-09-07 | 44.94 | $44.91 | 17200 |
| 2023-09-06 | 44.97 | $44.84 | 13800 |
| 2023-09-05 | 45.01 | $44.85 | 21700 |
| 2023-09-01 | 45.07 | $45.09 | 17928 |
| 2023-08-31 | 45.08 | $45.48 | 19000 |
| 2023-08-30 | 45.01 | $45.40 | 7830 |
| 2023-08-29 | 44.95 | $45.39 | 22844 |
| 2023-08-28 | 44.88 | $45.14 | 5929 |
| 2023-08-25 | 44.85 | $45.08 | 71700 |
| 2023-08-24 | 44.84 | $45.05 | 12333 |
| 2023-08-23 | 44.83 | $45.10 | 33300 |
| 2023-08-22 | 44.81 | $44.72 | 11700 |
| 2023-08-21 | 44.87 | $44.65 | 12900 |
| 2023-08-18 | 44.96 | $44.86 | 11738 |
| 2023-08-17 | 45.02 | $44.77 | 12737 |
| 2023-08-16 | 45.10 | $44.85 | 279300 |
| 2023-08-15 | 45.19 | $44.98 | 16343 |
| 2023-08-14 | 45.27 | $45.09 | 35917 |
| 2023-08-11 | 45.33 | $45.14 | 24100 |
| 2023-08-10 | 45.40 | $45.27 | 14600 |
| 2023-08-09 | 45.45 | $45.52 | 23800 |
| 2023-08-08 | 45.46 | $45.45 | 14423 |
| 2023-08-07 | 45.48 | $45.28 | 24800 |
| 2023-08-04 | 45.55 | $45.39 | 23000 |
| 2023-08-03 | 45.60 | $44.98 | 26500 |
| 2023-08-02 | 45.76 | $45.35 | 666940 |
| 2023-08-01 | 45.85 | $45.51 | 30800 |
| 2023-07-31 | 45.93 | $45.91 | 27000 |
| 2023-07-28 | 45.94 | $45.89 | 14000 |
| 2023-07-27 | 45.96 | $45.74 | 12931 |
| 2023-07-26 | 46.01 | $46.07 | 16500 |
| 2023-07-25 | 46.00 | $45.98 | 6231 |
| 2023-07-24 | 46.01 | $46.04 | 6744 |
| 2023-07-21 | 46.00 | $46.10 | 11301 |
| 2023-07-20 | 45.98 | $46.07 | 12000 |
| 2023-07-19 | 45.97 | $46.28 | 187100 |
| 2023-07-18 | 45.90 | $46.12 | 26240 |
| 2023-07-17 | 45.87 | $46.08 | 18628 |
| 2023-07-14 | 45.83 | $46.05 | 96800 |
| 2023-07-13 | 45.80 | $46.19 | 65400 |
| 2023-07-12 | 45.73 | $45.93 | 124300 |
| 2023-07-11 | 45.71 | $45.59 | 39247 |
| 2023-07-10 | 45.75 | $45.52 | 11923 |
| 2023-07-07 | 45.82 | $45.40 | 36000 |
| 2023-07-06 | 45.93 | $45.51 | 15600 |
| 2023-07-05 | 46.03 | $45.71 | 17638 |
| 2023-07-03 | 46.10 | $45.91 | 13400 |
| 2023-06-30 | 46.15 | $46.18 | 21747 |
| 2023-06-29 | 46.14 | $46.06 | 47000 |
| 2023-06-28 | 46.16 | $46.33 | 10314 |
| 2023-06-27 | 46.13 | $46.23 | 30500 |
| 2023-06-26 | 46.11 | $46.27 | 135436 |
| 2023-06-23 | 46.08 | $46.18 | 28400 |
| 2023-06-22 | 46.07 | $46.10 | 15843 |
| 2023-06-21 | 46.07 | $46.28 | 17603 |
| 2023-06-20 | 46.04 | $46.23 | 17700 |
| 2023-06-16 | 46.01 | $46.15 | 11500 |
| 2023-06-15 | 45.99 | $46.20 | 30302 |
| 2023-06-14 | 45.96 | $46.00 | 40000 |
| 2023-06-13 | 45.97 | $45.92 | 14633 |
| 2023-06-12 | 46.00 | $46.06 | 15000 |
| 2023-06-09 | 46.00 | $46.04 | 12648 |
| 2023-06-08 | 46.01 | $46.08 | 19000 |
| 2023-06-07 | 46.01 | $45.90 | 42400 |
| 2023-06-06 | 46.05 | $46.10 | 10000 |
| 2023-06-05 | 46.06 | $46.07 | 23211 |
| 2023-06-02 | 46.07 | $46.08 | 20700 |
| 2023-06-01 | 46.09 | $46.24 | 8221 |
| 2023-05-31 | 46.08 | $46.30 | 12040 |
| 2023-05-30 | 46.05 | $46.09 | 8000 |
| 2023-05-26 | 46.06 | $45.86 | 7200 |
| 2023-05-25 | 46.13 | $45.86 | 190300 |
| 2023-05-24 | 46.20 | $45.99 | 5223 |
| 2023-05-23 | 46.27 | $46.06 | 6615 |
| 2023-05-22 | 46.33 | $46.02 | 6710 |
| 2023-05-19 | 46.40 | $46.07 | 20500 |
| 2023-05-18 | 46.48 | $46.20 | 2742 |
| 2023-05-17 | 46.55 | $46.35 | 5700 |
| 2023-05-16 | 46.59 | $46.41 | 10700 |
| 2023-05-15 | 46.63 | $46.48 | 10106 |
| 2023-05-12 | 46.66 | $46.64 | 18600 |
| 2023-05-11 | 46.66 | $46.77 | 9216 |
| 2023-05-10 | 46.64 | $46.60 | 6100 |
| 2023-05-09 | 46.64 | $46.42 | 4100 |
| 2023-05-08 | 46.69 | $46.46 | 87200 |
| 2023-05-05 | 46.73 | $46.68 | 22429 |
| 2023-05-04 | 46.73 | $46.80 | 26822 |
| 2023-05-03 | 46.71 | $46.81 | 13900 |
| 2023-05-02 | 46.68 | $46.68 | 19200 |
| 2023-05-01 | 46.67 | $46.31 | 19948 |
| 2023-04-28 | 46.74 | $46.85 | 8905 |
| 2023-04-27 | 46.71 | $46.67 | 14649 |
| 2023-04-26 | 46.71 | $46.80 | 4700 |
| 2023-04-25 | 46.68 | $46.91 | 37445 |
| 2023-04-24 | 46.63 | $46.63 | 5300 |
| 2023-04-21 | 46.62 | $46.48 | 9803 |
| 2023-04-20 | 46.64 | $46.52 | 10900 |
| 2023-04-19 | 46.66 | $46.39 | 7300 |
| 2023-04-18 | 46.71 | $46.43 | 181500 |
| 2023-04-17 | 46.75 | $46.39 | 7122 |
| 2023-04-14 | 46.82 | $46.58 | 18500 |
| 2023-04-13 | 46.85 | $46.74 | 6100 |
| 2023-04-12 | 46.85 | $46.78 | 5400 |
| 2023-04-11 | 46.84 | $46.76 | 5119 |
| 2023-04-10 | 46.83 | $46.78 | 10900 |
| 2023-04-06 | 46.82 | $47.03 | 5400 |
| 2023-04-05 | 46.75 | $47.09 | 27242 |
| 2023-04-04 | 46.65 | $46.88 | 7032 |
| 2023-04-03 | 46.59 | $46.71 | 2312 |
| 2023-03-31 | 46.54 | $46.70 | 5907 |
| 2023-03-30 | 46.50 | $46.49 | 20800 |
| 2023-03-29 | 46.48 | $46.41 | 9944 |
| 2023-03-28 | 46.49 | $46.43 | 11100 |
| 2023-03-27 | 46.49 | $46.45 | 24700 |
| 2023-03-24 | 46.48 | $46.83 | 221600 |
| 2023-03-23 | 46.39 | $46.75 | 57106 |
| 2023-03-22 | 46.30 | $46.62 | 3500 |
| 2023-03-21 | 46.23 | $46.36 | 5800 |
| 2023-03-20 | 46.20 | $46.55 | 12800 |
| 2023-03-17 | 46.12 | $46.64 | 14600 |
| 2023-03-16 | 46.01 | $46.41 | 32200 |
| 2023-03-15 | 45.94 | $46.50 | 7013 |
| 2023-03-14 | 45.83 | $46.21 | 17311 |
| 2023-03-13 | 45.77 | $46.43 | 36408 |
| 2023-03-10 | 45.65 | $46.15 | 14627 |
| 2023-03-09 | 45.58 | $45.65 | 5944 |
| 2023-03-08 | 45.60 | $45.63 | 603015 |
| 2023-03-07 | 45.62 | $45.65 | 7300 |
| 2023-03-06 | 45.66 | $45.62 | 28700 |
| 2023-03-03 | 45.70 | $45.60 | 6200 |
| 2023-03-02 | 45.76 | $45.38 | 3600 |
| 2023-03-01 | 45.87 | $45.58 | 8200 |
| 2023-02-28 | 45.96 | $45.87 | 2900 |
| 2023-02-27 | 46.01 | $45.81 | 2124 |
| 2023-02-24 | 46.08 | $45.83 | 18207 |
| 2023-02-23 | 46.16 | $45.97 | 50217 |
| 2023-02-22 | 46.22 | $45.84 | 5808 |
| 2023-02-21 | 46.32 | $45.81 | 29831 |
| 2023-02-17 | 46.44 | $46.11 | 4600 |
| 2023-02-16 | 46.52 | $46.10 | 18224 |
| 2023-02-15 | 46.62 | $46.24 | 23900 |
| 2023-02-14 | 46.70 | $46.34 | 85832 |
| 2023-02-13 | 46.77 | $46.44 | 25300 |
| 2023-02-10 | 46.83 | $46.40 | 9700 |
| 2023-02-09 | 46.91 | $46.55 | 89015 |
| 2023-02-08 | 46.97 | $46.62 | 12545 |
| 2023-02-07 | 47.03 | $46.59 | 6700 |
| 2023-02-06 | 47.10 | $46.73 | 3900 |
| 2023-02-03 | 47.15 | $47.03 | 9414 |
| 2023-02-02 | 47.14 | $47.23 | 14700 |
| 2023-02-01 | 47.09 | $47.11 | 5803 |
| 2023-01-31 | 47.05 | $46.95 | 172643 |
| 2023-01-30 | 47.04 | $46.89 | 6200 |
| 2023-01-27 | 47.04 | $46.97 | 6800 |
| 2023-01-26 | 47.02 | $47.01 | 3432 |
| 2023-01-25 | 46.99 | $47.07 | 30200 |
| 2023-01-24 | 46.93 | $46.99 | 4400 |
| 2023-01-23 | 46.89 | $46.83 | 10500 |
| 2023-01-20 | 46.86 | $46.96 | 91446 |
| 2023-01-19 | 46.81 | $47.17 | 12100 |
| 2023-01-18 | 46.70 | $47.13 | 16900 |
| 2023-01-17 | 46.58 | $46.85 | 26800 |
| 2023-01-13 | 46.50 | $46.91 | 12900 |
| 2023-01-12 | 46.39 | $46.95 | 30800 |
| 2023-01-11 | 46.25 | $46.56 | 75825 |
| 2023-01-10 | 46.18 | $46.42 | 25810 |
| 2023-01-09 | 46.12 | $46.49 | 4300 |
| 2023-01-06 | 46.03 | $46.38 | 14200 |
| 2023-01-05 | 45.96 | $45.99 | 3600 |
| 2023-01-04 | 45.96 | $45.91 | 17224 |
| 2023-01-03 | 45.97 | $45.67 | 5300 |
| 2022-12-30 | 46.03 | $45.49 | 22000 |
| 2022-12-29 | 46.15 | $45.68 | 9500 |
| 2022-12-28 | 46.24 | $45.54 | 20713 |
| 2022-12-27 | 46.38 | $45.69 | 26449 |
| 2022-12-23 | 46.50 | $45.90 | 10202 |
| 2022-12-22 | 46.60 | $46.24 | 30627 |
| 2022-12-21 | 46.64 | $46.24 | 58821 |
| 2022-12-20 | 46.69 | $46.24 | 8000 |
| 2022-12-19 | 46.74 | $46.52 | 10405 |
| 2022-12-16 | 46.74 | $46.78 | 7116 |
| 2022-12-15 | 46.68 | $46.86 | 44300 |
| 2022-12-14 | 46.60 | $46.74 | 18636 |
| 2022-12-13 | 46.52 | $46.55 | 27800 |
| 2022-12-12 | 46.47 | $46.34 | 19000 |
| 2022-12-09 | 46.45 | $46.42 | 7300 |
| 2022-12-08 | 46.41 | $46.66 | 16040 |
| 2022-12-07 | 46.31 | $46.69 | 9136 |
| 2022-12-06 | 46.18 | $46.40 | 7500 |
| 2022-12-05 | 46.09 | $46.33 | 7733 |
| 2022-12-02 | 46.01 | $46.42 | 3600 |
| 2022-12-01 | 45.89 | $46.31 | 16304 |
| 2022-11-30 | 45.77 | $45.97 | 2800 |
| 2022-11-29 | 45.70 | $45.89 | 4900 |
| 2022-11-28 | 45.63 | $45.97 | 3900 |
| 2022-11-25 | 45.54 | $45.95 | 2000 |
| 2022-11-23 | 45.44 | $45.92 | 11800 |
| 2022-11-22 | 45.32 | $45.68 | 132401 |
| 2022-11-21 | 45.24 | $45.56 | 91400 |
| 2022-11-18 | 45.16 | $45.60 | 84500 |
| 2022-11-17 | 45.07 | $45.71 | 174948 |
| 2022-11-16 | 44.94 | $45.80 | 51400 |
| 2022-11-15 | 44.77 | $45.48 | 13948 |
| 2022-11-14 | 44.65 | $45.22 | 9900 |
| 2022-11-11 | 44.56 | $45.33 | 7543 |
| 2022-11-10 | 44.43 | $45.10 | 94235 |
| 2022-11-09 | 44.33 | $44.52 | 7045 |
| 2022-11-08 | 44.34 | $44.48 | 8700 |
| 2022-11-07 | 44.37 | $44.40 | 9138 |
| 2022-11-04 | 44.41 | $44.44 | 7145 |
| 2022-11-03 | 44.46 | $44.62 | 1300 |
| 2022-11-02 | 44.49 | $44.72 | 2900 |
| 2022-11-01 | 44.50 | $44.74 | 4800 |
| 2022-10-31 | 44.51 | $44.86 | 17300 |
| 2022-10-28 | 44.49 | $44.99 | 2700 |
| 2022-10-27 | 44.46 | $45.00 | 19741 |
| 2022-10-26 | 44.41 | $44.80 | 20300 |
| 2022-10-25 | 44.41 | $44.61 | 12100 |
| 2022-10-24 | 44.45 | $44.26 | 11439 |
| 2022-10-21 | 44.57 | $44.33 | 6300 |
| 2022-10-20 | 44.71 | $44.49 | 1145 |
| 2022-10-19 | 44.83 | $44.75 | 12300 |
| 2022-10-18 | 44.93 | $44.96 | 9100 |
| 2022-10-17 | 45.00 | $44.97 | 5100 |
| 2022-10-14 | 45.08 | $44.95 | 8000 |
| 2022-10-13 | 45.19 | $45.15 | 11408 |
| 2022-10-12 | 45.27 | $45.27 | 6100 |
| 2022-10-11 | 45.34 | $45.29 | 1100 |
| 2022-10-10 | 45.43 | $45.30 | 8600 |
| 2022-10-07 | 45.53 | $45.47 | 2346 |
| 2022-10-06 | 45.62 | $45.66 | 59700 |
| 2022-10-05 | 45.68 | $45.80 | 9000 |
| 2022-10-04 | 45.73 | $45.89 | 10400 |
| 2022-10-03 | 45.76 | $45.68 | 8400 |
| 2022-09-30 | 45.86 | $45.65 | 3500 |
| 2022-09-29 | 45.98 | $45.83 | 13000 |
| 2022-09-28 | 46.08 | $45.84 | 13901 |
| 2022-09-27 | 46.20 | $45.58 | 3617 |
| 2022-09-26 | 46.40 | $45.90 | 7000 |
| 2022-09-23 | 46.57 | $46.30 | 3010 |
| 2022-09-22 | 46.68 | $46.49 | 12744 |
| 2022-09-21 | 46.77 | $46.75 | 10801 |
| 2022-09-20 | 46.83 | $46.65 | 7848 |
| 2022-09-19 | 46.91 | $46.76 | 16200 |
| 2022-09-16 | 46.99 | $46.88 | 10905 |
| 2022-09-15 | 47.06 | $46.93 | 200 |
| 2022-09-14 | 47.14 | $47.03 | 34900 |
| 2022-09-13 | 47.20 | $47.09 | 5500 |
| 2022-09-12 | 47.27 | $47.18 | 7514 |
| 2022-09-09 | 47.33 | $47.18 | 64216 |
| 2022-09-08 | 47.41 | $47.21 | 139340 |
| 2022-09-07 | 47.49 | $47.19 | 43132 |
| 2022-09-06 | 47.58 | $47.14 | 4400 |
| 2022-09-02 | 47.71 | $47.28 | 3300 |
| 2022-09-01 | 47.83 | $47.31 | 6900 |
| 2022-08-31 | 47.96 | $47.67 | 1700 |
| 2022-08-30 | 48.04 | $47.83 | 333 |
| 2022-08-29 | 48.10 | $47.88 | 318 |
| 2022-08-26 | 48.16 | $48.01 | 925 |
| 2022-08-25 | 48.21 | $47.95 | 2100 |
| 2022-08-24 | 48.27 | $47.86 | 600 |
| 2022-08-23 | 48.36 | $47.94 | 710 |
| 2022-08-22 | 48.45 | $48.05 | 116 |
| 2022-08-19 | 48.53 | $48.24 | 934 |
| 2022-08-18 | 48.58 | $48.40 | 3600 |
| 2022-08-17 | 48.61 | $48.46 | 700 |
| 2022-08-16 | 48.63 | $48.59 | 1503 |
| 2022-08-15 | 48.62 | $48.56 | 800 |
| 2022-08-12 | 48.62 | $48.47 | 237 |
| 2022-08-11 | 48.63 | $48.43 | 1104 |
| 2022-08-10 | 48.66 | $48.56 | 811 |
| 2022-08-09 | 48.66 | $48.55 | 100 |
| 2022-08-08 | 48.66 | $48.53 | 2021 |
| 2022-08-05 | 48.66 | $48.57 | 12821 |
| 2022-08-04 | 48.66 | $48.76 | 501 |
| 2022-08-03 | 48.61 | $48.68 | 600 |
| 2022-08-02 | 48.58 | $48.68 | 2800 |
| 2022-08-01 | 48.53 | $48.88 | 100 |
| 2022-07-29 | 48.44 | $48.88 | 2400 |
| 2022-07-28 | 48.32 | $48.72 | 4600 |
| 2022-07-27 | 48.23 | $48.51 | 200 |
| 2022-07-26 | 48.16 | $48.49 | 224 |
| 2022-07-25 | 48.08 | $48.51 | 647 |
| 2022-07-22 | 47.99 | $48.46 | 104 |
| 2022-07-21 | 47.90 | $48.14 | 207 |
| 2022-07-20 | 47.85 | $47.95 | 100 |
| 2022-07-19 | 47.84 | $47.96 | 743 |
| 2022-07-18 | 47.83 | $48.00 | 500 |
| 2022-07-15 | 47.81 | $47.97 | 300 |
| 2022-07-14 | 47.79 | $47.98 | 3036 |
| 2022-07-13 | 47.77 | $48.03 | 2627 |
| 2022-07-12 | 47.73 | $47.95 | 1202 |
| 2022-07-11 | 47.71 | $47.81 | 2348 |
| 2022-07-08 | 47.71 | $47.74 | 422 |
| 2022-07-07 | 47.73 | $47.85 | 3000 |
| 2022-07-06 | 47.73 | $48.02 | 102 |
| 2022-07-05 | 47.69 | $48.13 | 500 |
| 2022-07-01 | 47.63 | $47.96 | 16000 |
| 2022-06-30 | 47.60 | $47.96 | 3400 |
| 2022-06-29 | 47.56 | $47.76 | 744 |
| 2022-06-28 | 47.56 | $47.65 | 2800 |
| 2022-06-27 | 47.59 | $47.68 | 611 |
| 2022-06-24 | 47.61 | $47.78 | 1141 |
| 2022-06-23 | 47.62 | $47.79 | 115 |
| 2022-06-22 | 47.64 | $47.65 | 10623 |
| 2022-06-21 | 47.69 | $47.47 | 1040 |
| 2022-06-17 | 47.78 | $47.58 | 100 |
| 2022-06-16 | 47.87 | $47.58 | 13109 |
| 2022-06-15 | 47.98 | $47.41 | 6836 |
| 2022-06-14 | 48.14 | $47.30 | 1200 |
| 2022-06-13 | 48.36 | $47.69 | 12200 |
| 2022-06-10 | 48.53 | $48.24 | 10517 |
| 2022-06-09 | 48.61 | $48.43 | 16424 |
| 2022-06-08 | 48.66 | $48.53 | 8200 |
| 2022-06-07 | 48.71 | $48.59 | 218015 |
| 2022-06-06 | 48.74 | $48.55 | 6003 |
| 2022-06-03 | 48.80 | $48.73 | 14900 |
| 2022-06-02 | 48.82 | $48.77 | 8000 |
| 2022-06-01 | 48.84 | $48.79 | 100 |
| 2022-05-31 | 48.86 | $49.05 | 2503 |
| 2022-05-27 | 48.83 | $49.16 | 1308 |
| 2022-05-26 | 48.77 | $49.05 | 700 |
| 2022-05-25 | 48.72 | $49.01 | 10600 |
| 2022-05-24 | 48.68 | $48.92 | 28100 |
| 2022-05-23 | 48.65 | $48.73 | 1000 |
| 2022-05-20 | 48.66 | $48.79 | 5500 |
| 2022-05-19 | 48.65 | $48.73 | 4001 |
| 2022-05-18 | 48.66 | $48.68 | 813 |
| 2022-05-17 | 48.68 | $48.63 | 700 |
| 2022-05-16 | 48.72 | $48.77 | 80600 |
| 2022-05-13 | 48.74 | $48.75 | 219 |
| 2022-05-12 | 48.76 | $48.95 | 12600 |
| 2022-05-11 | 48.75 | $48.81 | 200 |
| 2022-05-10 | 48.76 | $48.71 | 1005 |
| 2022-05-09 | 48.81 | $48.61 | 423 |
| 2022-05-06 | 48.87 | $48.66 | 2300 |
| 2022-05-05 | 48.95 | $48.80 | 3818 |
| 2022-05-04 | 49.00 | $48.91 | 502 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.98
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.98
Average
46.04
Maximum
48.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.98 | $44.91 | 49319 |
| 2026-07-23 | 45.03 | $44.88 | 84700 |
| 2026-07-22 | 45.10 | $45.00 | 34200 |
| 2026-07-21 | 45.16 | $45.09 | 47300 |
| 2026-07-20 | 45.19 | $45.18 | 27609 |
| 2026-07-17 | 45.21 | $45.28 | 26400 |
| 2026-07-16 | 45.21 | $45.27 | 36303 |
| 2026-07-15 | 45.21 | $45.29 | 73409 |
| 2026-07-14 | 45.20 | $45.16 | 56301 |
| 2026-07-13 | 45.23 | $45.07 | 63400 |
| 2026-07-10 | 45.30 | $45.21 | 85900 |
| 2026-07-09 | 45.34 | $45.23 | 67900 |
| 2026-07-08 | 45.38 | $45.18 | 74533 |
| 2026-07-07 | 45.46 | $45.26 | 80003 |
| 2026-07-06 | 45.52 | $45.41 | 72243 |
| 2026-07-02 | 45.54 | $45.37 | 63600 |
| 2026-07-01 | 45.59 | $45.34 | 55621 |
| 2026-06-30 | 45.65 | $45.59 | 99500 |
| 2026-06-29 | 45.64 | $45.75 | 83800 |
| 2026-06-26 | 45.59 | $45.71 | 153305 |
| 2026-06-25 | 45.53 | $45.65 | 63700 |
| 2026-06-24 | 45.48 | $45.59 | 90500 |
| 2026-06-23 | 45.43 | $45.42 | 69800 |
| 2026-06-22 | 45.43 | $45.40 | 58200 |
| 2026-06-18 | 45.44 | $45.49 | 96200 |
| 2026-06-17 | 45.42 | $45.41 | 62806 |
| 2026-06-16 | 45.41 | $45.59 | 71733 |
| 2026-06-15 | 45.36 | $45.50 | 37773 |
| 2026-06-12 | 45.31 | $45.45 | 50000 |
| 2026-06-11 | 45.28 | $45.43 | 64219 |
| 2026-06-10 | 45.25 | $45.24 | 25500 |
| 2026-06-09 | 45.27 | $45.22 | 30719 |
| 2026-06-08 | 45.30 | $45.16 | 43600 |
| 2026-06-05 | 45.36 | $45.21 | 289045 |
| 2026-06-04 | 45.42 | $45.44 | 55600 |
| 2026-06-03 | 45.43 | $45.40 | 41144 |
| 2026-06-02 | 45.44 | $45.45 | 36200 |
| 2026-06-01 | 45.45 | $45.48 | 45839 |
| 2026-05-29 | 45.44 | $45.65 | 107900 |
| 2026-05-28 | 45.39 | $45.61 | 92800 |
| 2026-05-27 | 45.33 | $45.55 | 122913 |
| 2026-05-26 | 45.29 | $45.50 | 60411 |
| 2026-05-22 | 45.25 | $45.36 | 52547 |
| 2026-05-21 | 45.25 | $45.36 | 44130 |
| 2026-05-20 | 45.26 | $45.30 | 62337 |
| 2026-05-19 | 45.29 | $45.09 | 164000 |
| 2026-05-18 | 45.39 | $45.20 | 56700 |
| 2026-05-15 | 45.49 | $45.27 | 74906 |
| 2026-05-14 | 45.58 | $45.53 | 62300 |
| 2026-05-13 | 45.62 | $45.54 | 19800 |
| 2026-05-12 | 45.66 | $45.56 | 41010 |
| 2026-05-11 | 45.71 | $45.71 | 80649 |
| 2026-05-08 | 45.72 | $45.78 | 44929 |
| 2026-05-07 | 45.71 | $45.70 | 136643 |
| 2026-05-06 | 45.73 | $45.75 | 202900 |
| 2026-05-05 | 45.73 | $45.58 | 49402 |
| 2026-05-04 | 45.80 | $45.56 | 63300 |
| 2026-05-01 | 45.88 | $45.68 | 32200 |
| 2026-04-30 | 45.94 | $45.79 | 49838 |
| 2026-04-29 | 45.99 | $45.75 | 51900 |
| 2026-04-28 | 46.05 | $45.93 | 28200 |
| 2026-04-27 | 46.07 | $45.99 | 36300 |
| 2026-04-24 | 46.07 | $46.03 | 68104 |
| 2026-04-23 | 46.07 | $45.96 | 56937 |
| 2026-04-22 | 46.08 | $46.05 | 35600 |
| 2026-04-21 | 46.06 | $46.04 | 31304 |
| 2026-04-20 | 46.04 | $46.16 | 41404 |
| 2026-04-17 | 45.98 | $46.15 | 38114 |
| 2026-04-16 | 45.91 | $45.99 | 46000 |
| 2026-04-15 | 45.87 | $46.03 | 62500 |
| 2026-04-14 | 45.82 | $46.05 | 52336 |
| 2026-04-13 | 45.74 | $45.93 | 34900 |
| 2026-04-10 | 45.69 | $45.85 | 39311 |
| 2026-04-09 | 45.65 | $45.91 | 67600 |
| 2026-04-08 | 45.59 | $45.83 | 67047 |
| 2026-04-07 | 45.54 | $45.72 | 79200 |
| 2026-04-06 | 45.52 | $45.66 | 60200 |
| 2026-04-02 | 45.51 | $45.73 | 82000 |
| 2026-04-01 | 45.49 | $45.63 | 31800 |
| 2026-03-31 | 45.50 | $45.81 | 71300 |
| 2026-03-30 | 45.46 | $45.66 | 97400 |
| 2026-03-27 | 45.46 | $45.48 | 122846 |
| 2026-03-26 | 45.52 | $45.48 | 49825 |
| 2026-03-25 | 45.60 | $45.71 | 41240 |
| 2026-03-24 | 45.63 | $45.59 | 110500 |
| 2026-03-23 | 45.71 | $45.70 | 70629 |
| 2026-03-20 | 45.78 | $45.56 | 69231 |
| 2026-03-19 | 45.91 | $45.92 | 75544 |
| 2026-03-18 | 45.96 | $45.95 | 56149 |
| 2026-03-17 | 46.01 | $46.11 | 68800 |
| 2026-03-16 | 46.03 | $45.99 | 102104 |
| 2026-03-13 | 46.09 | $45.87 | 121700 |
| 2026-03-12 | 46.21 | $45.94 | 73813 |
| 2026-03-11 | 46.34 | $46.16 | 60600 |
| 2026-03-10 | 46.42 | $46.27 | 814800 |
| 2026-03-09 | 46.49 | $46.40 | 156527 |
| 2026-03-06 | 46.54 | $46.29 | 118130 |
| 2026-03-05 | 46.63 | $46.36 | 57700 |
| 2026-03-04 | 46.72 | $46.44 | 107038 |
| 2026-03-03 | 46.80 | $46.53 | 45700 |
| 2026-03-02 | 46.86 | $46.64 | 86405 |
| 2026-02-27 | 46.91 | $46.95 | 68149 |
| 2026-02-26 | 46.87 | $46.86 | 54823 |
| 2026-02-25 | 46.84 | $46.80 | 37000 |
| 2026-02-24 | 46.82 | $46.82 | 99900 |
| 2026-02-23 | 46.80 | $46.83 | 80539 |
| 2026-02-20 | 46.76 | $46.75 | 94500 |
| 2026-02-19 | 46.73 | $46.75 | 71100 |
| 2026-02-18 | 46.70 | $46.74 | 91000 |
| 2026-02-17 | 46.67 | $46.82 | 204825 |
| 2026-02-13 | 46.60 | $46.78 | 94831 |
| 2026-02-12 | 46.52 | $46.65 | 56630 |
| 2026-02-11 | 46.47 | $46.51 | 80716 |
| 2026-02-10 | 46.46 | $46.57 | 58137 |
| 2026-02-09 | 46.42 | $46.45 | 68648 |
| 2026-02-06 | 46.40 | $46.45 | 308000 |
| 2026-02-05 | 46.39 | $46.45 | 89900 |
| 2026-02-04 | 46.38 | $46.27 | 54204 |
| 2026-02-03 | 46.41 | $46.29 | 67800 |
| 2026-02-02 | 46.45 | $46.32 | 61102 |
| 2026-01-30 | 46.49 | $46.54 | 180800 |
| 2026-01-29 | 46.47 | $46.50 | 84943 |
| 2026-01-28 | 46.45 | $46.49 | 99701 |
| 2026-01-27 | 46.44 | $46.48 | 59200 |
| 2026-01-26 | 46.42 | $46.48 | 45541 |
| 2026-01-23 | 46.40 | $46.43 | 59338 |
| 2026-01-22 | 46.39 | $46.36 | 50407 |
| 2026-01-21 | 46.40 | $46.36 | 43700 |
| 2026-01-20 | 46.42 | $46.28 | 155419 |
| 2026-01-16 | 46.46 | $46.40 | 61400 |
| 2026-01-15 | 46.48 | $46.48 | 90309 |
| 2026-01-14 | 46.47 | $46.54 | 43700 |
| 2026-01-13 | 46.44 | $46.47 | 50015 |
| 2026-01-12 | 46.42 | $46.48 | 34825 |
| 2026-01-09 | 46.40 | $46.46 | 31747 |
| 2026-01-08 | 46.39 | $46.39 | 41321 |
| 2026-01-07 | 46.39 | $46.41 | 28437 |
| 2026-01-06 | 46.38 | $46.40 | 57314 |
| 2026-01-05 | 46.38 | $46.41 | 58000 |
| 2026-01-02 | 46.37 | $46.34 | 34346 |
| 2025-12-31 | 46.39 | $46.36 | 50400 |
| 2025-12-30 | 46.40 | $46.43 | 46739 |
| 2025-12-29 | 46.39 | $46.44 | 61000 |
| 2025-12-26 | 46.38 | $46.38 | 18400 |
| 2025-12-24 | 46.39 | $46.34 | 75221 |
| 2025-12-23 | 46.41 | $46.29 | 76200 |
| 2025-12-22 | 46.45 | $46.50 | 48747 |
| 2025-12-19 | 46.43 | $46.51 | 30707 |
| 2025-12-18 | 46.41 | $46.54 | 31749 |
| 2025-12-17 | 46.37 | $46.46 | 74700 |
| 2025-12-16 | 46.35 | $46.46 | 39500 |
| 2025-12-15 | 46.33 | $46.37 | 55318 |
| 2025-12-12 | 46.33 | $46.31 | 38300 |
| 2025-12-11 | 46.35 | $46.39 | 82739 |
| 2025-12-10 | 46.36 | $46.39 | 51000 |
| 2025-12-09 | 46.36 | $46.25 | 33405 |
| 2025-12-08 | 46.41 | $46.29 | 34500 |
| 2025-12-05 | 46.46 | $46.35 | 70100 |
| 2025-12-04 | 46.50 | $46.44 | 58204 |
| 2025-12-03 | 46.53 | $46.50 | 53600 |
| 2025-12-02 | 46.53 | $46.44 | 71400 |
| 2025-12-01 | 46.56 | $46.41 | 40120 |
| 2025-11-28 | 46.61 | $46.70 | 30700 |
| 2025-11-26 | 46.57 | $46.76 | 63537 |
| 2025-11-25 | 46.51 | $46.72 | 53507 |
| 2025-11-24 | 46.44 | $46.61 | 58500 |
| 2025-11-21 | 46.40 | $46.57 | 374400 |
| 2025-11-20 | 46.36 | $46.46 | 34305 |
| 2025-11-19 | 46.35 | $46.39 | 64323 |
| 2025-11-18 | 46.36 | $46.41 | 60300 |
| 2025-11-17 | 46.36 | $46.37 | 53622 |
| 2025-11-14 | 46.38 | $46.37 | 38712 |
| 2025-11-13 | 46.41 | $46.43 | 85900 |
| 2025-11-12 | 46.42 | $46.51 | 27012 |
| 2025-11-11 | 46.42 | $46.53 | 35145 |
| 2025-11-10 | 46.41 | $46.42 | 59500 |
| 2025-11-07 | 46.43 | $46.44 | 46819 |
| 2025-11-06 | 46.45 | $46.43 | 68039 |
| 2025-11-05 | 46.48 | $46.27 | 57000 |
| 2025-11-04 | 46.57 | $46.41 | 103324 |
| 2025-11-03 | 46.64 | $46.35 | 30800 |
| 2025-10-31 | 46.74 | $46.57 | 66204 |
| 2025-10-30 | 46.79 | $46.60 | 36700 |
| 2025-10-29 | 46.85 | $46.68 | 92924 |
| 2025-10-28 | 46.88 | $46.90 | 50125 |
| 2025-10-27 | 46.86 | $46.87 | 32000 |
| 2025-10-24 | 46.84 | $46.82 | 30800 |
| 2025-10-23 | 46.82 | $46.80 | 50643 |
| 2025-10-22 | 46.81 | $46.88 | 32539 |
| 2025-10-21 | 46.77 | $46.87 | 55517 |
| 2025-10-20 | 46.73 | $46.82 | 40611 |
| 2025-10-17 | 46.68 | $46.77 | 33625 |
| 2025-10-16 | 46.65 | $46.82 | 59700 |
| 2025-10-15 | 46.58 | $46.69 | 63511 |
| 2025-10-14 | 46.55 | $46.68 | 34711 |
| 2025-10-13 | 46.51 | $46.64 | 15337 |
| 2025-10-10 | 46.47 | $46.55 | 62518 |
| 2025-10-09 | 46.46 | $46.42 | 50200 |
| 2025-10-08 | 46.48 | $46.46 | 21800 |
| 2025-10-07 | 46.50 | $46.48 | 103819 |
| 2025-10-06 | 46.51 | $46.43 | 26834 |
| 2025-10-03 | 46.54 | $46.49 | 36822 |
| 2025-10-02 | 46.56 | $46.55 | 26800 |
| 2025-10-01 | 46.56 | $46.48 | 61300 |
| 2025-09-30 | 46.59 | $46.53 | 41900 |
| 2025-09-29 | 46.60 | $46.56 | 31400 |
| 2025-09-26 | 46.61 | $46.48 | 32925 |
| 2025-09-25 | 46.65 | $46.49 | 235511 |
| 2025-09-24 | 46.68 | $46.54 | 34900 |
| 2025-09-23 | 46.71 | $46.62 | 12639 |
| 2025-09-22 | 46.72 | $46.56 | 22800 |
| 2025-09-19 | 46.74 | $46.61 | 38900 |
| 2025-09-18 | 46.75 | $46.60 | 39027 |
| 2025-09-17 | 46.77 | $46.69 | 34900 |
| 2025-09-16 | 46.75 | $46.76 | 53229 |
| 2025-09-15 | 46.71 | $46.73 | 146332 |
| 2025-09-12 | 46.67 | $46.68 | 38000 |
| 2025-09-11 | 46.62 | $46.74 | 66900 |
| 2025-09-10 | 46.55 | $46.63 | 34242 |
| 2025-09-09 | 46.49 | $46.57 | 47400 |
| 2025-09-08 | 46.44 | $46.64 | 47626 |
| 2025-09-05 | 46.35 | $46.52 | 59500 |
| 2025-09-04 | 46.28 | $46.32 | 39100 |
| 2025-09-03 | 46.25 | $46.17 | 62700 |
| 2025-09-02 | 46.26 | $46.06 | 110500 |
| 2025-08-29 | 46.32 | $46.33 | 41032 |
| 2025-08-28 | 46.29 | $46.35 | 34600 |
| 2025-08-27 | 46.25 | $46.30 | 49100 |
| 2025-08-26 | 46.22 | $46.28 | 330227 |
| 2025-08-25 | 46.19 | $46.21 | 41800 |
| 2025-08-22 | 46.17 | $46.25 | 48646 |
| 2025-08-21 | 46.13 | $46.05 | 101400 |
| 2025-08-20 | 46.14 | $46.11 | 27806 |
| 2025-08-19 | 46.14 | $46.06 | 31140 |
| 2025-08-18 | 46.15 | $46.03 | 206626 |
| 2025-08-15 | 46.17 | $46.09 | 13700 |
| 2025-08-14 | 46.18 | $46.14 | 46600 |
| 2025-08-13 | 46.17 | $46.23 | 50313 |
| 2025-08-12 | 46.13 | $46.08 | 40917 |
| 2025-08-11 | 46.13 | $46.07 | 46643 |
| 2025-08-08 | 46.13 | $46.06 | 17300 |
| 2025-08-07 | 46.12 | $46.12 | 58300 |
| 2025-08-06 | 46.10 | $46.15 | 56700 |
| 2025-08-05 | 46.06 | $46.16 | 44600 |
| 2025-08-04 | 46.01 | $46.16 | 17900 |
| 2025-08-01 | 45.94 | $46.09 | 81800 |
| 2025-07-31 | 45.88 | $45.90 | 40200 |
| 2025-07-30 | 45.87 | $45.90 | 24107 |
| 2025-07-29 | 45.85 | $45.99 | 44635 |
| 2025-07-28 | 45.80 | $45.79 | 42129 |
| 2025-07-25 | 45.80 | $45.86 | 45419 |
| 2025-07-24 | 45.78 | $45.80 | 30700 |
| 2025-07-23 | 45.78 | $45.84 | 124543 |
| 2025-07-22 | 45.76 | $45.93 | 81823 |
| 2025-07-21 | 45.71 | $45.82 | 44714 |
| 2025-07-18 | 45.68 | $45.72 | 29819 |
| 2025-07-17 | 45.68 | $45.63 | 38900 |
| 2025-07-16 | 45.71 | $45.63 | 38800 |
| 2025-07-15 | 45.75 | $45.57 | 38940 |
| 2025-07-14 | 45.81 | $45.66 | 25700 |
| 2025-07-11 | 45.86 | $45.68 | 81400 |
| 2025-07-10 | 45.91 | $45.82 | 33100 |
| 2025-07-09 | 45.92 | $45.85 | 120700 |
| 2025-07-08 | 45.93 | $45.65 | 33814 |
| 2025-07-07 | 46.01 | $45.71 | 30900 |
| 2025-07-03 | 46.07 | $45.82 | 18000 |
| 2025-07-02 | 46.12 | $45.93 | 32236 |
| 2025-07-01 | 46.14 | $46.00 | 60500 |
| 2025-06-30 | 46.13 | $46.24 | 77400 |
| 2025-06-27 | 46.05 | $46.08 | 27547 |
| 2025-06-26 | 45.99 | $46.11 | 35300 |
| 2025-06-25 | 45.91 | $46.03 | 148206 |
| 2025-06-24 | 45.84 | $45.99 | 42428 |
| 2025-06-23 | 45.76 | $45.89 | 35722 |
| 2025-06-20 | 45.69 | $45.73 | 28824 |
| 2025-06-18 | 45.66 | $45.73 | 29214 |
| 2025-06-17 | 45.62 | $45.67 | 16100 |
| 2025-06-16 | 45.59 | $45.54 | 19203 |
| 2025-06-13 | 45.60 | $45.65 | 60600 |
| 2025-06-12 | 45.56 | $45.78 | 26516 |
| 2025-06-11 | 45.49 | $45.60 | 40400 |
| 2025-06-10 | 45.45 | $45.47 | 32802 |
| 2025-06-09 | 45.44 | $45.39 | 27740 |
| 2025-06-06 | 45.46 | $45.34 | 37400 |
| 2025-06-05 | 45.49 | $45.57 | 87940 |
| 2025-06-04 | 45.46 | $45.63 | 35410 |
| 2025-06-03 | 45.41 | $45.38 | 22142 |
| 2025-06-02 | 45.43 | $45.39 | 112600 |
| 2025-05-30 | 45.44 | $45.69 | 23800 |
| 2025-05-29 | 45.37 | $45.57 | 141300 |
| 2025-05-28 | 45.32 | $45.46 | 36136 |
| 2025-05-27 | 45.30 | $45.48 | 28716 |
| 2025-05-23 | 45.26 | $45.32 | 8939 |
| 2025-05-22 | 45.27 | $45.26 | 27900 |
| 2025-05-21 | 45.30 | $45.18 | 30100 |
| 2025-05-20 | 45.37 | $45.42 | 47300 |
| 2025-05-19 | 45.38 | $45.44 | 39400 |
| 2025-05-16 | 45.39 | $45.47 | 46600 |
| 2025-05-15 | 45.39 | $45.39 | 44003 |
| 2025-05-14 | 45.42 | $45.23 | 26200 |
| 2025-05-13 | 45.51 | $45.38 | 43803 |
| 2025-05-12 | 45.57 | $45.40 | 44330 |
| 2025-05-09 | 45.64 | $45.53 | 21149 |
| 2025-05-08 | 45.68 | $45.55 | 37200 |
| 2025-05-07 | 45.73 | $45.74 | 44810 |
| 2025-05-06 | 45.72 | $45.64 | 28900 |
| 2025-05-05 | 45.75 | $45.54 | 46919 |
| 2025-05-02 | 45.82 | $45.60 | 31900 |
| 2025-05-01 | 45.88 | $45.85 | 33100 |
| 2025-04-30 | 45.88 | $46.13 | 13241 |
| 2025-04-29 | 45.79 | $46.14 | 217900 |
| 2025-04-28 | 45.67 | $46.01 | 32345 |
| 2025-04-25 | 45.57 | $45.91 | 61800 |
| 2025-04-24 | 45.48 | $45.77 | 161821 |
| 2025-04-23 | 45.42 | $45.58 | 137400 |
| 2025-04-22 | 45.41 | $45.52 | 42623 |
| 2025-04-21 | 45.42 | $45.42 | 89909 |
| 2025-04-17 | 45.46 | $45.60 | 33600 |
| 2025-04-16 | 45.46 | $45.66 | 30400 |
| 2025-04-15 | 45.44 | $45.48 | 145029 |
| 2025-04-14 | 45.48 | $45.48 | 186300 |
| 2025-04-11 | 45.53 | $45.27 | 30746 |
| 2025-04-10 | 45.66 | $45.28 | 55700 |
| 2025-04-09 | 45.82 | $45.46 | 95348 |
| 2025-04-08 | 45.95 | $45.62 | 46400 |
| 2025-04-07 | 46.07 | $45.75 | 72600 |
| 2025-04-04 | 46.17 | $46.32 | 71412 |
| 2025-04-03 | 46.11 | $46.25 | 58400 |
| 2025-04-02 | 46.06 | $46.07 | 21000 |
| 2025-04-01 | 46.05 | $46.07 | 41300 |
| 2025-03-31 | 46.04 | $46.17 | 34918 |
| 2025-03-28 | 46.00 | $46.08 | 57530 |
| 2025-03-27 | 45.98 | $45.84 | 92013 |
| 2025-03-26 | 46.03 | $45.93 | 24004 |
| 2025-03-25 | 46.06 | $45.99 | 44100 |
| 2025-03-24 | 46.07 | $45.96 | 15902 |
| 2025-03-21 | 46.10 | $46.11 | 41305 |
| 2025-03-20 | 46.09 | $46.15 | 36600 |
| 2025-03-19 | 46.05 | $46.06 | 58500 |
| 2025-03-18 | 46.04 | $45.98 | 90520 |
| 2025-03-17 | 46.05 | $45.94 | 57600 |
| 2025-03-14 | 46.08 | $45.91 | 35208 |
| 2025-03-13 | 46.12 | $46.00 | 25000 |
| 2025-03-12 | 46.13 | $45.91 | 44800 |
| 2025-03-11 | 46.18 | $46.02 | 55100 |
| 2025-03-10 | 46.20 | $46.15 | 44630 |
| 2025-03-07 | 46.18 | $45.94 | 148400 |
| 2025-03-06 | 46.21 | $45.99 | 49321 |
| 2025-03-05 | 46.24 | $45.98 | 57700 |
| 2025-03-04 | 46.27 | $46.16 | 43540 |
| 2025-03-03 | 46.25 | $46.27 | 35600 |
| 2025-02-28 | 46.18 | $46.36 | 51209 |
| 2025-02-27 | 46.06 | $46.19 | 39441 |
| 2025-02-26 | 45.97 | $46.20 | 314100 |
| 2025-02-25 | 45.86 | $46.12 | 39947 |
| 2025-02-24 | 45.74 | $45.86 | 31027 |
| 2025-02-21 | 45.68 | $45.80 | 41800 |
| 2025-02-20 | 45.62 | $45.63 | 32326 |
| 2025-02-19 | 45.61 | $45.56 | 49208 |
| 2025-02-18 | 45.61 | $45.54 | 27000 |
| 2025-02-14 | 45.61 | $45.66 | 30900 |
| 2025-02-13 | 45.58 | $45.51 | 41700 |
| 2025-02-12 | 45.59 | $45.29 | 29500 |
| 2025-02-11 | 45.66 | $45.54 | 35025 |
| 2025-02-10 | 45.68 | $45.55 | 41700 |
| 2025-02-07 | 45.69 | $45.59 | 87400 |
| 2025-02-06 | 45.69 | $45.71 | 35149 |
| 2025-02-05 | 45.64 | $45.72 | 65400 |
| 2025-02-04 | 45.59 | $45.51 | 75900 |
| 2025-02-03 | 45.59 | $45.42 | 39622 |
| 2025-01-31 | 45.61 | $45.63 | 21542 |
| 2025-01-30 | 45.57 | $45.68 | 24000 |
| 2025-01-29 | 45.51 | $45.59 | 24430 |
| 2025-01-28 | 45.46 | $45.64 | 18900 |
| 2025-01-27 | 45.38 | $45.62 | 48424 |
| 2025-01-24 | 45.29 | $45.41 | 17000 |
| 2025-01-23 | 45.24 | $45.33 | 44200 |
| 2025-01-22 | 45.22 | $45.38 | 17700 |
| 2025-01-21 | 45.17 | $45.45 | 33800 |
| 2025-01-17 | 45.09 | $45.35 | 27500 |
| 2025-01-16 | 45.03 | $45.34 | 25500 |
| 2025-01-15 | 44.96 | $45.24 | 61700 |
| 2025-01-14 | 44.91 | $44.91 | 44400 |
| 2025-01-13 | 44.96 | $44.88 | 20505 |
| 2025-01-10 | 45.04 | $44.94 | 404500 |
| 2025-01-08 | 45.11 | $45.16 | 40410 |
| 2025-01-07 | 45.13 | $45.14 | 79030 |
| 2025-01-06 | 45.17 | $45.26 | 344900 |
| 2025-01-03 | 45.18 | $45.28 | 39400 |
| 2025-01-02 | 45.19 | $45.34 | 170300 |
| 2024-12-31 | 45.19 | $45.29 | 63700 |
| 2024-12-30 | 45.21 | $45.28 | 71600 |
| 2024-12-27 | 45.24 | $45.15 | 22400 |
| 2024-12-26 | 45.32 | $45.26 | 56113 |
| 2024-12-24 | 45.38 | $45.18 | 30849 |
| 2024-12-23 | 45.49 | $45.16 | 22213 |
| 2024-12-20 | 45.63 | $45.49 | 37207 |
| 2024-12-19 | 45.70 | $45.39 | 67200 |
| 2024-12-18 | 45.82 | $45.44 | 35944 |
| 2024-12-17 | 45.95 | $45.76 | 34205 |
| 2024-12-16 | 46.00 | $45.77 | 26718 |
| 2024-12-13 | 46.07 | $45.73 | 32300 |
| 2024-12-12 | 46.16 | $45.91 | 113627 |
| 2024-12-11 | 46.21 | $46.06 | 73600 |
| 2024-12-10 | 46.22 | $46.10 | 53424 |
| 2024-12-09 | 46.23 | $46.17 | 25200 |
| 2024-12-06 | 46.21 | $46.29 | 29300 |
| 2024-12-05 | 46.14 | $46.20 | 30000 |
| 2024-12-04 | 46.09 | $46.17 | 31105 |
| 2024-12-03 | 46.03 | $46.02 | 26700 |
| 2024-12-02 | 46.01 | $46.09 | 112222 |
| 2024-11-29 | 45.96 | $46.26 | 14800 |
| 2024-11-27 | 45.85 | $46.09 | 47217 |
| 2024-11-26 | 45.76 | $46.00 | 35740 |
| 2024-11-25 | 45.69 | $46.03 | 29200 |
| 2024-11-22 | 45.59 | $45.71 | 54413 |
| 2024-11-21 | 45.58 | $45.71 | 18306 |
| 2024-11-20 | 45.56 | $45.70 | 21634 |
| 2024-11-19 | 45.55 | $45.75 | 33200 |
| 2024-11-18 | 45.52 | $45.67 | 45200 |
| 2024-11-15 | 45.51 | $45.66 | 56443 |
| 2024-11-14 | 45.52 | $45.60 | 74218 |
| 2024-11-13 | 45.54 | $45.59 | 25225 |
| 2024-11-12 | 45.58 | $45.58 | 26100 |
| 2024-11-11 | 45.63 | $45.80 | 10300 |
| 2024-11-08 | 45.63 | $45.89 | 16023 |
| 2024-11-07 | 45.61 | $45.83 | 278400 |
| 2024-11-06 | 45.61 | $45.49 | 150819 |
| 2024-11-05 | 45.72 | $45.87 | 153000 |
| 2024-11-04 | 45.73 | $45.83 | 27233 |
| 2024-11-01 | 45.77 | $45.66 | 36200 |
| 2024-10-31 | 45.88 | $45.99 | 33843 |
| 2024-10-30 | 45.91 | $46.03 | 122300 |
| 2024-10-29 | 45.94 | $46.06 | 38800 |
| 2024-10-28 | 45.98 | $46.04 | 37300 |
| 2024-10-25 | 46.03 | $46.10 | 34733 |
| 2024-10-24 | 46.08 | $46.17 | 15920 |
| 2024-10-23 | 46.12 | $46.10 | 33200 |
| 2024-10-22 | 46.20 | $46.20 | 16514 |
| 2024-10-21 | 46.27 | $46.22 | 17500 |
| 2024-10-18 | 46.36 | $46.50 | 24133 |
| 2024-10-17 | 46.38 | $46.49 | 56000 |
| 2024-10-16 | 46.41 | $46.66 | 22837 |
| 2024-10-15 | 46.40 | $46.60 | 27945 |
| 2024-10-14 | 46.41 | $46.45 | 23011 |
| 2024-10-11 | 46.48 | $46.47 | 62443 |
| 2024-10-10 | 46.56 | $46.45 | 34400 |
| 2024-10-09 | 46.66 | $46.46 | 49609 |
| 2024-10-08 | 46.79 | $46.57 | 50133 |
| 2024-10-07 | 46.92 | $46.51 | 34439 |
| 2024-10-04 | 47.09 | $46.69 | 51538 |
| 2024-10-03 | 47.25 | $47.01 | 23000 |
| 2024-10-02 | 47.34 | $47.19 | 99600 |
| 2024-10-01 | 47.39 | $47.26 | 25900 |
| 2024-09-30 | 47.43 | $47.36 | 34300 |
| 2024-09-27 | 47.45 | $47.45 | 43928 |
| 2024-09-26 | 47.44 | $47.34 | 45800 |
| 2024-09-25 | 47.46 | $47.30 | 19332 |
| 2024-09-24 | 47.50 | $47.44 | 22538 |
| 2024-09-23 | 47.50 | $47.37 | 157620 |
| 2024-09-20 | 47.51 | $47.37 | 40133 |
| 2024-09-19 | 47.53 | $47.41 | 60015 |
| 2024-09-18 | 47.53 | $47.39 | 28704 |
| 2024-09-17 | 47.54 | $47.53 | 24505 |
| 2024-09-16 | 47.51 | $47.60 | 27401 |
| 2024-09-13 | 47.43 | $47.45 | 35500 |
| 2024-09-12 | 47.39 | $47.37 | 25500 |
| 2024-09-11 | 47.36 | $47.43 | 29100 |
| 2024-09-10 | 47.30 | $47.43 | 33004 |
| 2024-09-09 | 47.22 | $47.31 | 27500 |
| 2024-09-06 | 47.16 | $47.21 | 31422 |
| 2024-09-05 | 47.12 | $47.17 | 22900 |
| 2024-09-04 | 47.08 | $47.05 | 35410 |
| 2024-09-03 | 47.06 | $46.86 | 49746 |
| 2024-08-30 | 47.09 | $46.88 | 32044 |
| 2024-08-29 | 47.12 | $46.98 | 29235 |
| 2024-08-28 | 47.13 | $47.03 | 37600 |
| 2024-08-27 | 47.11 | $47.04 | 13537 |
| 2024-08-26 | 47.09 | $47.03 | 15100 |
| 2024-08-23 | 47.06 | $47.05 | 24647 |
| 2024-08-22 | 47.00 | $46.87 | 17300 |
| 2024-08-21 | 47.00 | $47.03 | 29700 |
| 2024-08-20 | 46.93 | $46.90 | 34944 |
| 2024-08-19 | 46.88 | $46.80 | 41400 |
| 2024-08-16 | 46.86 | $46.71 | 39700 |
| 2024-08-15 | 46.85 | $46.67 | 54302 |
| 2024-08-14 | 46.84 | $46.86 | 51230 |
| 2024-08-13 | 46.77 | $46.75 | 27700 |
| 2024-08-12 | 46.72 | $46.58 | 72900 |
| 2024-08-09 | 46.70 | $46.52 | 202400 |
| 2024-08-08 | 46.69 | $46.66 | 35828 |
| 2024-08-07 | 46.63 | $46.47 | 85100 |
| 2024-08-06 | 46.61 | $46.61 | 38000 |
| 2024-08-05 | 46.53 | $46.83 | 51713 |
| 2024-08-02 | 46.37 | $46.89 | 31203 |
| 2024-08-01 | 46.14 | $46.33 | 98400 |
| 2024-07-31 | 46.04 | $46.30 | 37149 |
| 2024-07-30 | 45.93 | $46.03 | 30508 |
| 2024-07-29 | 45.87 | $45.97 | 27500 |
| 2024-07-26 | 45.82 | $45.90 | 10512 |
| 2024-07-25 | 45.77 | $45.74 | 38500 |
| 2024-07-24 | 45.77 | $45.64 | 18700 |
| 2024-07-23 | 45.80 | $45.72 | 18540 |
| 2024-07-22 | 45.80 | $45.49 | 32300 |
| 2024-07-19 | 45.88 | $45.78 | 33900 |
| 2024-07-18 | 45.88 | $45.87 | 19600 |
| 2024-07-17 | 45.84 | $45.97 | 20100 |
| 2024-07-16 | 45.77 | $45.97 | 33227 |
| 2024-07-15 | 45.68 | $45.80 | 30010 |
| 2024-07-12 | 45.62 | $45.90 | 42000 |
| 2024-07-11 | 45.51 | $45.73 | 31300 |
| 2024-07-10 | 45.44 | $45.54 | 29017 |
| 2024-07-09 | 45.40 | $45.46 | 29800 |
| 2024-07-08 | 45.39 | $45.50 | 39247 |
| 2024-07-05 | 45.36 | $45.48 | 18224 |
| 2024-07-03 | 45.33 | $45.25 | 11539 |
| 2024-07-02 | 45.36 | $45.03 | 29301 |
| 2024-07-01 | 45.48 | $44.93 | 35700 |
| 2024-06-28 | 45.64 | $45.40 | 43300 |
| 2024-06-27 | 45.70 | $45.56 | 56249 |
| 2024-06-26 | 45.71 | $45.48 | 17921 |
| 2024-06-25 | 45.75 | $45.67 | 13600 |
| 2024-06-24 | 45.73 | $45.65 | 22500 |
| 2024-06-21 | 45.72 | $45.63 | 8600 |
| 2024-06-20 | 45.70 | $45.65 | 11147 |
| 2024-06-18 | 45.67 | $45.94 | 11900 |
| 2024-06-17 | 45.54 | $45.55 | 9600 |
| 2024-06-14 | 45.50 | $45.70 | 42305 |
| 2024-06-13 | 45.40 | $45.62 | 17700 |
| 2024-06-12 | 45.30 | $45.37 | 22316 |
| 2024-06-11 | 45.26 | $45.20 | 20900 |
| 2024-06-10 | 45.27 | $45.04 | 13404 |
| 2024-06-07 | 45.32 | $45.14 | 18735 |
| 2024-06-06 | 45.35 | $45.50 | 12700 |
| 2024-06-05 | 45.27 | $45.45 | 19900 |
| 2024-06-04 | 45.20 | $45.33 | 21919 |
| 2024-06-03 | 45.14 | $45.17 | 32815 |
| 2024-05-31 | 45.11 | $45.14 | 59500 |
| 2024-05-30 | 45.09 | $44.96 | 22548 |
| 2024-05-29 | 45.13 | $44.80 | 14200 |
| 2024-05-28 | 45.22 | $44.95 | 28600 |
| 2024-05-24 | 45.28 | $45.13 | 13348 |
| 2024-05-23 | 45.29 | $45.09 | 7300 |
| 2024-05-22 | 45.32 | $45.22 | 12100 |
| 2024-05-21 | 45.31 | $45.29 | 33400 |
| 2024-05-20 | 45.28 | $45.20 | 25400 |
| 2024-05-17 | 45.26 | $45.25 | 19909 |
| 2024-05-16 | 45.23 | $45.35 | 30800 |
| 2024-05-15 | 45.15 | $45.39 | 28800 |
| 2024-05-14 | 45.04 | $45.13 | 14547 |
| 2024-05-13 | 44.98 | $45.04 | 23544 |
| 2024-05-10 | 44.95 | $45.02 | 19500 |
| 2024-05-09 | 44.91 | $45.10 | 29700 |
| 2024-05-08 | 44.83 | $45.00 | 13600 |
| 2024-05-07 | 44.78 | $45.07 | 21000 |
| 2024-05-06 | 44.68 | $44.99 | 14845 |
| 2024-05-03 | 44.60 | $44.97 | 28722 |
| 2024-05-02 | 44.51 | $44.72 | 11800 |
| 2024-05-01 | 44.48 | $44.54 | 75238 |
| 2024-04-30 | 44.50 | $44.61 | 38300 |
| 2024-04-29 | 44.51 | $44.73 | 13800 |
| 2024-04-26 | 44.49 | $44.63 | 23300 |
| 2024-04-25 | 44.49 | $44.57 | 29700 |
| 2024-04-24 | 44.53 | $44.68 | 29011 |
| 2024-04-23 | 44.54 | $44.78 | 29300 |
| 2024-04-22 | 44.53 | $44.68 | 25900 |
| 2024-04-19 | 44.55 | $44.66 | 23748 |
| 2024-04-18 | 44.59 | $44.59 | 34800 |
| 2024-04-17 | 44.66 | $44.70 | 49518 |
| 2024-04-16 | 44.72 | $44.53 | 20000 |
| 2024-04-15 | 44.85 | $44.67 | 51746 |
| 2024-04-12 | 44.97 | $44.90 | 29910 |
| 2024-04-11 | 45.05 | $44.78 | 194429 |
| 2024-04-10 | 45.18 | $44.82 | 34100 |
| 2024-04-09 | 45.34 | $45.35 | 21700 |
| 2024-04-08 | 45.36 | $45.20 | 11131 |
| 2024-04-05 | 45.44 | $45.26 | 39800 |
| 2024-04-04 | 45.52 | $45.47 | 23700 |
| 2024-04-03 | 45.55 | $45.37 | 30342 |
| 2024-04-02 | 45.62 | $45.34 | 40711 |
| 2024-04-01 | 45.71 | $45.42 | 47119 |
| 2024-03-28 | 45.80 | $45.88 | 25019 |
| 2024-03-27 | 45.77 | $45.92 | 27500 |
| 2024-03-26 | 45.71 | $45.79 | 19803 |
| 2024-03-25 | 45.68 | $45.75 | 22900 |
| 2024-03-22 | 45.66 | $45.79 | 10942 |
| 2024-03-21 | 45.62 | $45.68 | 17138 |
| 2024-03-20 | 45.60 | $45.62 | 37940 |
| 2024-03-19 | 45.61 | $45.53 | 27700 |
| 2024-03-18 | 45.64 | $45.44 | 30028 |
| 2024-03-15 | 45.70 | $45.48 | 105700 |
| 2024-03-14 | 45.77 | $45.54 | 80615 |
| 2024-03-13 | 45.84 | $45.78 | 40531 |
| 2024-03-12 | 45.84 | $45.85 | 21700 |
| 2024-03-11 | 45.82 | $45.95 | 33704 |
| 2024-03-08 | 45.76 | $45.97 | 24300 |
| 2024-03-07 | 45.69 | $45.92 | 19500 |
| 2024-03-06 | 45.61 | $45.87 | 27900 |
| 2024-03-05 | 45.53 | $45.77 | 17000 |
| 2024-03-04 | 45.47 | $45.56 | 15900 |
| 2024-03-01 | 45.46 | $45.62 | 32933 |
| 2024-02-29 | 45.43 | $45.66 | 16100 |
| 2024-02-28 | 45.39 | $45.56 | 13529 |
| 2024-02-27 | 45.37 | $45.45 | 16336 |
| 2024-02-26 | 45.38 | $45.51 | 21904 |
| 2024-02-23 | 45.38 | $45.59 | 26500 |
| 2024-02-22 | 45.36 | $45.39 | 30600 |
| 2024-02-21 | 45.40 | $45.39 | 217241 |
| 2024-02-20 | 45.45 | $45.52 | 24633 |
| 2024-02-16 | 45.47 | $45.47 | 20700 |
| 2024-02-15 | 45.52 | $45.59 | 24300 |
| 2024-02-14 | 45.54 | $45.46 | 30233 |
| 2024-02-13 | 45.61 | $45.34 | 50000 |
| 2024-02-12 | 45.74 | $45.71 | 16118 |
| 2024-02-09 | 45.78 | $45.70 | 18718 |
| 2024-02-08 | 45.83 | $45.73 | 28500 |
| 2024-02-07 | 45.88 | $45.82 | 17000 |
| 2024-02-06 | 45.92 | $45.87 | 36611 |
| 2024-02-05 | 45.94 | $45.69 | 248015 |
| 2024-02-02 | 46.04 | $46.06 | 45029 |
| 2024-02-01 | 46.03 | $46.36 | 24100 |
| 2024-01-31 | 45.93 | $46.28 | 44700 |
| 2024-01-30 | 45.83 | $46.09 | 13304 |
| 2024-01-29 | 45.77 | $45.99 | 23030 |
| 2024-01-26 | 45.73 | $45.82 | 14544 |
| 2024-01-25 | 45.73 | $45.80 | 32600 |
| 2024-01-24 | 45.74 | $45.67 | 154100 |
| 2024-01-23 | 45.80 | $45.76 | 83337 |
| 2024-01-22 | 45.84 | $45.85 | 18803 |
| 2024-01-19 | 45.87 | $45.77 | 15600 |
| 2024-01-18 | 45.93 | $45.72 | 12334 |
| 2024-01-17 | 46.01 | $45.81 | 9500 |
| 2024-01-16 | 46.08 | $45.90 | 37133 |
| 2024-01-12 | 46.14 | $46.18 | 15512 |
| 2024-01-11 | 46.12 | $46.11 | 14000 |
| 2024-01-10 | 46.12 | $45.94 | 29800 |
| 2024-01-09 | 46.17 | $45.97 | 22909 |
| 2024-01-08 | 46.21 | $46.00 | 23712 |
| 2024-01-05 | 46.25 | $45.81 | 21640 |
| 2024-01-04 | 46.36 | $45.94 | 18822 |
| 2024-01-03 | 46.45 | $46.12 | 12800 |
| 2024-01-02 | 46.49 | $46.09 | 24643 |
| 2023-12-29 | 46.54 | $46.26 | 13843 |
| 2023-12-28 | 46.54 | $46.34 | 21243 |
| 2023-12-27 | 46.52 | $46.43 | 22919 |
| 2023-12-26 | 46.44 | $46.14 | 15000 |
| 2023-12-22 | 46.44 | $46.08 | 27900 |
| 2023-12-21 | 46.44 | $46.33 | 19300 |
| 2023-12-20 | 46.36 | $46.35 | 24448 |
| 2023-12-19 | 46.24 | $46.20 | 24500 |
| 2023-12-18 | 46.14 | $46.12 | 18531 |
| 2023-12-15 | 46.03 | $46.18 | 11416 |
| 2023-12-14 | 45.86 | $46.22 | 34600 |
| 2023-12-13 | 45.64 | $45.81 | 25800 |
| 2023-12-12 | 45.50 | $45.29 | 15213 |
| 2023-12-11 | 45.48 | $45.18 | 8500 |
| 2023-12-08 | 45.48 | $45.23 | 22030 |
| 2023-12-07 | 45.46 | $45.41 | 31047 |
| 2023-12-06 | 45.38 | $45.44 | 30517 |
| 2023-12-05 | 45.25 | $45.24 | 14100 |
| 2023-12-04 | 45.16 | $44.97 | 27344 |
| 2023-12-01 | 45.12 | $45.08 | 19200 |
| 2023-11-30 | 45.04 | $44.92 | 21347 |
| 2023-11-29 | 44.98 | $45.06 | 48123 |
| 2023-11-28 | 44.85 | $44.84 | 29300 |
| 2023-11-27 | 44.76 | $44.71 | 246847 |
| 2023-11-24 | 44.69 | $44.46 | 10600 |
| 2023-11-22 | 44.67 | $44.62 | 30500 |
| 2023-11-21 | 44.60 | $44.58 | 8712 |
| 2023-11-20 | 44.51 | $44.55 | 20400 |
| 2023-11-17 | 44.41 | $44.48 | 37619 |
| 2023-11-16 | 44.30 | $44.37 | 20100 |
| 2023-11-15 | 44.20 | $44.19 | 312311 |
| 2023-11-14 | 44.13 | $44.42 | 33335 |
| 2023-11-13 | 43.97 | $43.92 | 23622 |
| 2023-11-10 | 43.92 | $43.93 | 292818 |
| 2023-11-09 | 43.87 | $43.86 | 33100 |
| 2023-11-08 | 43.82 | $44.19 | 351600 |
| 2023-11-07 | 43.65 | $43.97 | 29335 |
| 2023-11-06 | 43.51 | $43.75 | 58700 |
| 2023-11-03 | 43.42 | $43.94 | 63600 |
| 2023-11-02 | 43.24 | $43.71 | 26500 |
| 2023-11-01 | 43.10 | $43.36 | 20100 |
| 2023-10-31 | 43.05 | $43.16 | 23300 |
| 2023-10-30 | 43.05 | $43.20 | 26700 |
| 2023-10-27 | 43.04 | $43.25 | 17434 |
| 2023-10-26 | 43.01 | $43.28 | 16809 |
| 2023-10-25 | 42.98 | $43.04 | 20800 |
| 2023-10-24 | 43.02 | $43.31 | 34222 |
| 2023-10-23 | 42.99 | $43.17 | 46200 |
| 2023-10-20 | 43.01 | $42.97 | 20114 |
| 2023-10-19 | 43.10 | $42.87 | 34400 |
| 2023-10-18 | 43.24 | $43.10 | 12800 |
| 2023-10-17 | 43.36 | $43.29 | 18043 |
| 2023-10-16 | 43.44 | $43.52 | 18346 |
| 2023-10-13 | 43.47 | $43.75 | 16023 |
| 2023-10-12 | 43.44 | $43.56 | 31600 |
| 2023-10-11 | 43.47 | $43.93 | 35417 |
| 2023-10-10 | 43.39 | $43.72 | 35608 |
| 2023-10-09 | 43.37 | $43.66 | 20633 |
| 2023-10-06 | 43.37 | $43.33 | 44300 |
| 2023-10-05 | 43.49 | $43.47 | 27700 |
| 2023-10-04 | 43.60 | $43.47 | 28022 |
| 2023-10-03 | 43.73 | $43.25 | 22948 |
| 2023-10-02 | 43.97 | $43.63 | 43400 |
| 2023-09-29 | 44.15 | $44.12 | 17307 |
| 2023-09-28 | 44.22 | $44.14 | 28900 |
| 2023-09-27 | 44.30 | $44.07 | 34200 |
| 2023-09-26 | 44.43 | $44.18 | 26600 |
| 2023-09-25 | 44.55 | $44.28 | 25419 |
| 2023-09-22 | 44.67 | $44.60 | 45000 |
| 2023-09-21 | 44.72 | $44.43 | 43329 |
| 2023-09-20 | 44.83 | $44.78 | 55104 |
| 2023-09-19 | 44.86 | $44.81 | 48100 |
| 2023-09-18 | 44.88 | $44.89 | 17412 |
| 2023-09-15 | 44.89 | $44.83 | 12700 |
| 2023-09-14 | 44.92 | $44.95 | 67700 |
| 2023-09-13 | 44.92 | $45.00 | 16417 |
| 2023-09-12 | 44.91 | $44.86 | 69200 |
| 2023-09-11 | 44.94 | $44.88 | 22900 |
| 2023-09-08 | 44.97 | $44.96 | 10510 |
| 2023-09-07 | 44.98 | $44.91 | 17200 |
| 2023-09-06 | 45.01 | $44.84 | 13800 |
| 2023-09-05 | 45.08 | $44.85 | 21700 |
| 2023-09-01 | 45.15 | $45.09 | 17928 |
| 2023-08-31 | 45.17 | $45.48 | 19000 |
| 2023-08-30 | 45.07 | $45.40 | 7830 |
| 2023-08-29 | 44.97 | $45.39 | 22844 |
| 2023-08-28 | 44.86 | $45.14 | 5929 |
| 2023-08-25 | 44.81 | $45.08 | 71700 |
| 2023-08-24 | 44.77 | $45.05 | 12333 |
| 2023-08-23 | 44.73 | $45.10 | 33300 |
| 2023-08-22 | 44.67 | $44.72 | 11700 |
| 2023-08-21 | 44.72 | $44.65 | 12900 |
| 2023-08-18 | 44.82 | $44.86 | 11738 |
| 2023-08-17 | 44.87 | $44.77 | 12737 |
| 2023-08-16 | 44.97 | $44.85 | 279300 |
| 2023-08-15 | 45.07 | $44.98 | 16343 |
| 2023-08-14 | 45.15 | $45.09 | 35917 |
| 2023-08-11 | 45.23 | $45.14 | 24100 |
| 2023-08-10 | 45.30 | $45.27 | 14600 |
| 2023-08-09 | 45.36 | $45.52 | 23800 |
| 2023-08-08 | 45.35 | $45.45 | 14423 |
| 2023-08-07 | 45.36 | $45.28 | 24800 |
| 2023-08-04 | 45.44 | $45.39 | 23000 |
| 2023-08-03 | 45.50 | $44.98 | 26500 |
| 2023-08-02 | 45.70 | $45.35 | 666940 |
| 2023-08-01 | 45.84 | $45.51 | 30800 |
| 2023-07-31 | 45.95 | $45.91 | 27000 |
| 2023-07-28 | 45.97 | $45.89 | 14000 |
| 2023-07-27 | 45.99 | $45.74 | 12931 |
| 2023-07-26 | 46.07 | $46.07 | 16500 |
| 2023-07-25 | 46.06 | $45.98 | 6231 |
| 2023-07-24 | 46.07 | $46.04 | 6744 |
| 2023-07-21 | 46.07 | $46.10 | 11301 |
| 2023-07-20 | 46.05 | $46.07 | 12000 |
| 2023-07-19 | 46.03 | $46.28 | 187100 |
| 2023-07-18 | 45.94 | $46.12 | 26240 |
| 2023-07-17 | 45.89 | $46.08 | 18628 |
| 2023-07-14 | 45.83 | $46.05 | 96800 |
| 2023-07-13 | 45.78 | $46.19 | 65400 |
| 2023-07-12 | 45.66 | $45.93 | 124300 |
| 2023-07-11 | 45.61 | $45.59 | 39247 |
| 2023-07-10 | 45.66 | $45.52 | 11923 |
| 2023-07-07 | 45.74 | $45.40 | 36000 |
| 2023-07-06 | 45.89 | $45.51 | 15600 |
| 2023-07-05 | 46.03 | $45.71 | 17638 |
| 2023-07-03 | 46.13 | $45.91 | 13400 |
| 2023-06-30 | 46.20 | $46.18 | 21747 |
| 2023-06-29 | 46.20 | $46.06 | 47000 |
| 2023-06-28 | 46.24 | $46.33 | 10314 |
| 2023-06-27 | 46.19 | $46.23 | 30500 |
| 2023-06-26 | 46.17 | $46.27 | 135436 |
| 2023-06-23 | 46.13 | $46.18 | 28400 |
| 2023-06-22 | 46.11 | $46.10 | 15843 |
| 2023-06-21 | 46.12 | $46.28 | 17603 |
| 2023-06-20 | 46.07 | $46.23 | 17700 |
| 2023-06-16 | 46.02 | $46.15 | 11500 |
| 2023-06-15 | 45.99 | $46.20 | 30302 |
| 2023-06-14 | 45.94 | $46.00 | 40000 |
| 2023-06-13 | 45.94 | $45.92 | 14633 |
| 2023-06-12 | 45.97 | $46.06 | 15000 |
| 2023-06-09 | 45.96 | $46.04 | 12648 |
| 2023-06-08 | 45.96 | $46.08 | 19000 |
| 2023-06-07 | 45.95 | $45.90 | 42400 |
| 2023-06-06 | 45.99 | $46.10 | 10000 |
| 2023-06-05 | 45.99 | $46.07 | 23211 |
| 2023-06-02 | 46.00 | $46.08 | 20700 |
| 2023-06-01 | 46.01 | $46.24 | 8221 |
| 2023-05-31 | 45.97 | $46.30 | 12040 |
| 2023-05-30 | 45.91 | $46.09 | 8000 |
| 2023-05-26 | 45.90 | $45.86 | 7200 |
| 2023-05-25 | 45.97 | $45.86 | 190300 |
| 2023-05-24 | 46.06 | $45.99 | 5223 |
| 2023-05-23 | 46.13 | $46.06 | 6615 |
| 2023-05-22 | 46.19 | $46.02 | 6710 |
| 2023-05-19 | 46.29 | $46.07 | 20500 |
| 2023-05-18 | 46.39 | $46.20 | 2742 |
| 2023-05-17 | 46.48 | $46.35 | 5700 |
| 2023-05-16 | 46.53 | $46.41 | 10700 |
| 2023-05-15 | 46.58 | $46.48 | 10106 |
| 2023-05-12 | 46.63 | $46.64 | 18600 |
| 2023-05-11 | 46.63 | $46.77 | 9216 |
| 2023-05-10 | 46.58 | $46.60 | 6100 |
| 2023-05-09 | 46.59 | $46.42 | 4100 |
| 2023-05-08 | 46.65 | $46.46 | 87200 |
| 2023-05-05 | 46.71 | $46.68 | 22429 |
| 2023-05-04 | 46.72 | $46.80 | 26822 |
| 2023-05-03 | 46.69 | $46.81 | 13900 |
| 2023-05-02 | 46.65 | $46.68 | 19200 |
| 2023-05-01 | 46.64 | $46.31 | 19948 |
| 2023-04-28 | 46.74 | $46.85 | 8905 |
| 2023-04-27 | 46.70 | $46.67 | 14649 |
| 2023-04-26 | 46.70 | $46.80 | 4700 |
| 2023-04-25 | 46.66 | $46.91 | 37445 |
| 2023-04-24 | 46.58 | $46.63 | 5300 |
| 2023-04-21 | 46.56 | $46.48 | 9803 |
| 2023-04-20 | 46.59 | $46.52 | 10900 |
| 2023-04-19 | 46.62 | $46.39 | 7300 |
| 2023-04-18 | 46.69 | $46.43 | 181500 |
| 2023-04-17 | 46.77 | $46.39 | 7122 |
| 2023-04-14 | 46.87 | $46.58 | 18500 |
| 2023-04-13 | 46.93 | $46.74 | 6100 |
| 2023-04-12 | 46.95 | $46.78 | 5400 |
| 2023-04-11 | 46.96 | $46.76 | 5119 |
| 2023-04-10 | 46.97 | $46.78 | 10900 |
| 2023-04-06 | 46.98 | $47.03 | 5400 |
| 2023-04-05 | 46.90 | $47.09 | 27242 |
| 2023-04-04 | 46.79 | $46.88 | 7032 |
| 2023-04-03 | 46.71 | $46.71 | 2312 |
| 2023-03-31 | 46.67 | $46.70 | 5907 |
| 2023-03-30 | 46.62 | $46.49 | 20800 |
| 2023-03-29 | 46.62 | $46.41 | 9944 |
| 2023-03-28 | 46.65 | $46.43 | 11100 |
| 2023-03-27 | 46.67 | $46.45 | 24700 |
| 2023-03-24 | 46.69 | $46.83 | 221600 |
| 2023-03-23 | 46.58 | $46.75 | 57106 |
| 2023-03-22 | 46.48 | $46.62 | 3500 |
| 2023-03-21 | 46.39 | $46.36 | 5800 |
| 2023-03-20 | 46.36 | $46.55 | 12800 |
| 2023-03-17 | 46.26 | $46.64 | 14600 |
| 2023-03-16 | 46.12 | $46.41 | 32200 |
| 2023-03-15 | 46.01 | $46.50 | 7013 |
| 2023-03-14 | 45.85 | $46.21 | 17311 |
| 2023-03-13 | 45.75 | $46.43 | 36408 |
| 2023-03-10 | 45.56 | $46.15 | 14627 |
| 2023-03-09 | 45.42 | $45.65 | 5944 |
| 2023-03-08 | 45.42 | $45.63 | 603015 |
| 2023-03-07 | 45.43 | $45.65 | 7300 |
| 2023-03-06 | 45.44 | $45.62 | 28700 |
| 2023-03-03 | 45.46 | $45.60 | 6200 |
| 2023-03-02 | 45.50 | $45.38 | 3600 |
| 2023-03-01 | 45.63 | $45.58 | 8200 |
| 2023-02-28 | 45.73 | $45.87 | 2900 |
| 2023-02-27 | 45.76 | $45.81 | 2124 |
| 2023-02-24 | 45.82 | $45.83 | 18207 |
| 2023-02-23 | 45.90 | $45.97 | 50217 |
| 2023-02-22 | 45.96 | $45.84 | 5808 |
| 2023-02-21 | 46.07 | $45.81 | 29831 |
| 2023-02-17 | 46.22 | $46.11 | 4600 |
| 2023-02-16 | 46.31 | $46.10 | 18224 |
| 2023-02-15 | 46.42 | $46.24 | 23900 |
| 2023-02-14 | 46.52 | $46.34 | 85832 |
| 2023-02-13 | 46.62 | $46.44 | 25300 |
| 2023-02-10 | 46.70 | $46.40 | 9700 |
| 2023-02-09 | 46.81 | $46.55 | 89015 |
| 2023-02-08 | 46.90 | $46.62 | 12545 |
| 2023-02-07 | 46.98 | $46.59 | 6700 |
| 2023-02-06 | 47.09 | $46.73 | 3900 |
| 2023-02-03 | 47.18 | $47.03 | 9414 |
| 2023-02-02 | 47.19 | $47.23 | 14700 |
| 2023-02-01 | 47.13 | $47.11 | 5803 |
| 2023-01-31 | 47.10 | $46.95 | 172643 |
| 2023-01-30 | 47.10 | $46.89 | 6200 |
| 2023-01-27 | 47.12 | $46.97 | 6800 |
| 2023-01-26 | 47.12 | $47.01 | 3432 |
| 2023-01-25 | 47.10 | $47.07 | 30200 |
| 2023-01-24 | 47.05 | $46.99 | 4400 |
| 2023-01-23 | 47.01 | $46.83 | 10500 |
| 2023-01-20 | 47.00 | $46.96 | 91446 |
| 2023-01-19 | 46.95 | $47.17 | 12100 |
| 2023-01-18 | 46.82 | $47.13 | 16900 |
| 2023-01-17 | 46.67 | $46.85 | 26800 |
| 2023-01-13 | 46.57 | $46.91 | 12900 |
| 2023-01-12 | 46.42 | $46.95 | 30800 |
| 2023-01-11 | 46.23 | $46.56 | 75825 |
| 2023-01-10 | 46.12 | $46.42 | 25810 |
| 2023-01-09 | 46.03 | $46.49 | 4300 |
| 2023-01-06 | 45.90 | $46.38 | 14200 |
| 2023-01-05 | 45.77 | $45.99 | 3600 |
| 2023-01-04 | 45.74 | $45.91 | 17224 |
| 2023-01-03 | 45.74 | $45.67 | 5300 |
| 2022-12-30 | 45.81 | $45.49 | 22000 |
| 2022-12-29 | 45.96 | $45.68 | 9500 |
| 2022-12-28 | 46.08 | $45.54 | 20713 |
| 2022-12-27 | 46.27 | $45.69 | 26449 |
| 2022-12-23 | 46.46 | $45.90 | 10202 |
| 2022-12-22 | 46.62 | $46.24 | 30627 |
| 2022-12-21 | 46.70 | $46.24 | 58821 |
| 2022-12-20 | 46.80 | $46.24 | 8000 |
| 2022-12-19 | 46.91 | $46.52 | 10405 |
| 2022-12-16 | 46.95 | $46.78 | 7116 |
| 2022-12-15 | 46.91 | $46.86 | 44300 |
| 2022-12-14 | 46.83 | $46.74 | 18636 |
| 2022-12-13 | 46.76 | $46.55 | 27800 |
| 2022-12-12 | 46.73 | $46.34 | 19000 |
| 2022-12-09 | 46.75 | $46.42 | 7300 |
| 2022-12-08 | 46.74 | $46.66 | 16040 |
| 2022-12-07 | 46.65 | $46.69 | 9136 |
| 2022-12-06 | 46.52 | $46.40 | 7500 |
| 2022-12-05 | 46.45 | $46.33 | 7733 |
| 2022-12-02 | 46.37 | $46.42 | 3600 |
| 2022-12-01 | 46.24 | $46.31 | 16304 |
| 2022-11-30 | 46.12 | $45.97 | 2800 |
| 2022-11-29 | 46.06 | $45.89 | 4900 |
| 2022-11-28 | 46.02 | $45.97 | 3900 |
| 2022-11-25 | 45.93 | $45.95 | 2000 |
| 2022-11-23 | 45.82 | $45.92 | 11800 |
| 2022-11-22 | 45.70 | $45.68 | 132401 |
| 2022-11-21 | 45.62 | $45.56 | 91400 |
| 2022-11-18 | 45.55 | $45.60 | 84500 |
| 2022-11-17 | 45.45 | $45.71 | 174948 |
| 2022-11-16 | 45.30 | $45.80 | 51400 |
| 2022-11-15 | 45.07 | $45.48 | 13948 |
| 2022-11-14 | 44.90 | $45.22 | 9900 |
| 2022-11-11 | 44.78 | $45.33 | 7543 |
| 2022-11-10 | 44.59 | $45.10 | 94235 |
| 2022-11-09 | 44.44 | $44.52 | 7045 |
| 2022-11-08 | 44.45 | $44.48 | 8700 |
| 2022-11-07 | 44.47 | $44.40 | 9138 |
| 2022-11-04 | 44.52 | $44.44 | 7145 |
| 2022-11-03 | 44.58 | $44.62 | 1300 |
| 2022-11-02 | 44.60 | $44.72 | 2900 |
| 2022-11-01 | 44.60 | $44.74 | 4800 |
| 2022-10-31 | 44.59 | $44.86 | 17300 |
| 2022-10-28 | 44.55 | $44.99 | 2700 |
| 2022-10-27 | 44.47 | $45.00 | 19741 |
| 2022-10-26 | 44.37 | $44.80 | 20300 |
| 2022-10-25 | 44.32 | $44.61 | 12100 |
| 2022-10-24 | 44.33 | $44.26 | 11439 |
| 2022-10-21 | 44.46 | $44.33 | 6300 |
| 2022-10-20 | 44.61 | $44.49 | 1145 |
| 2022-10-19 | 44.75 | $44.75 | 12300 |
| 2022-10-18 | 44.84 | $44.96 | 9100 |
| 2022-10-17 | 44.90 | $44.97 | 5100 |
| 2022-10-14 | 44.98 | $44.95 | 8000 |
| 2022-10-13 | 45.08 | $45.15 | 11408 |
| 2022-10-12 | 45.16 | $45.27 | 6100 |
| 2022-10-11 | 45.22 | $45.29 | 1100 |
| 2022-10-10 | 45.30 | $45.30 | 8600 |
| 2022-10-07 | 45.40 | $45.47 | 2346 |
| 2022-10-06 | 45.48 | $45.66 | 59700 |
| 2022-10-05 | 45.52 | $45.80 | 9000 |
| 2022-10-04 | 45.54 | $45.89 | 10400 |
| 2022-10-03 | 45.54 | $45.68 | 8400 |
| 2022-09-30 | 45.62 | $45.65 | 3500 |
| 2022-09-29 | 45.74 | $45.83 | 13000 |
| 2022-09-28 | 45.83 | $45.84 | 13901 |
| 2022-09-27 | 45.95 | $45.58 | 3617 |
| 2022-09-26 | 46.19 | $45.90 | 7000 |
| 2022-09-23 | 46.39 | $46.30 | 3010 |
| 2022-09-22 | 46.51 | $46.49 | 12744 |
| 2022-09-21 | 46.60 | $46.75 | 10801 |
| 2022-09-20 | 46.64 | $46.65 | 7848 |
| 2022-09-19 | 46.73 | $46.76 | 16200 |
| 2022-09-16 | 46.81 | $46.88 | 10905 |
| 2022-09-15 | 46.87 | $46.93 | 200 |
| 2022-09-14 | 46.94 | $47.03 | 34900 |
| 2022-09-13 | 46.99 | $47.09 | 5500 |
| 2022-09-12 | 47.05 | $47.18 | 7514 |
| 2022-09-09 | 47.10 | $47.18 | 64216 |
| 2022-09-08 | 47.16 | $47.21 | 139340 |
| 2022-09-07 | 47.24 | $47.19 | 43132 |
| 2022-09-06 | 47.34 | $47.14 | 4400 |
| 2022-09-02 | 47.49 | $47.28 | 3300 |
| 2022-09-01 | 47.63 | $47.31 | 6900 |
| 2022-08-31 | 47.80 | $47.67 | 1700 |
| 2022-08-30 | 47.89 | $47.83 | 333 |
| 2022-08-29 | 47.96 | $47.88 | 318 |
| 2022-08-26 | 48.02 | $48.01 | 925 |
| 2022-08-25 | 48.07 | $47.95 | 2100 |
| 2022-08-24 | 48.14 | $47.86 | 600 |
| 2022-08-23 | 48.26 | $47.94 | 710 |
| 2022-08-22 | 48.39 | $48.05 | 116 |
| 2022-08-19 | 48.50 | $48.24 | 934 |
| 2022-08-18 | 48.58 | $48.40 | 3600 |
| 2022-08-17 | 48.63 | $48.46 | 700 |
| 2022-08-16 | 48.67 | $48.59 | 1503 |
| 2022-08-15 | 48.67 | $48.56 | 800 |
| 2022-08-12 | 48.68 | $48.47 | 237 |
| 2022-08-11 | 48.71 | $48.43 | 1104 |
| 2022-08-10 | 48.77 | $48.56 | 811 |
| 2022-08-09 | 48.79 | $48.55 | 100 |
| 2022-08-08 | 48.81 | $48.53 | 2021 |
| 2022-08-05 | 48.85 | $48.57 | 12821 |
| 2022-08-04 | 48.87 | $48.76 | 501 |
| 2022-08-03 | 48.84 | $48.68 | 600 |
| 2022-08-02 | 48.82 | $48.68 | 2800 |
| 2022-08-01 | 48.79 | $48.88 | 100 |
| 2022-07-29 | 48.68 | $48.88 | 2400 |
| 2022-07-28 | 48.55 | $48.72 | 4600 |
| 2022-07-27 | 48.44 | $48.51 | 200 |
| 2022-07-26 | 48.36 | $48.49 | 224 |
| 2022-07-25 | 48.27 | $48.51 | 647 |
| 2022-07-22 | 48.16 | $48.46 | 104 |
| 2022-07-21 | 48.03 | $48.14 | 207 |
| 2022-07-20 | 47.98 | $47.95 | 100 |
| 2022-07-19 | 47.97 | $47.96 | 743 |
| 2022-07-18 | 47.96 | $48.00 | 500 |
| 2022-07-15 | 47.93 | $47.97 | 300 |
| 2022-07-14 | 47.91 | $47.98 | 3036 |
| 2022-07-13 | 47.88 | $48.03 | 2627 |
| 2022-07-12 | 47.82 | $47.95 | 1202 |
| 2022-07-11 | 47.79 | $47.81 | 2348 |
| 2022-07-08 | 47.78 | $47.74 | 422 |
| 2022-07-07 | 47.81 | $47.85 | 3000 |
| 2022-07-06 | 47.80 | $48.02 | 102 |
| 2022-07-05 | 47.75 | $48.13 | 500 |
| 2022-07-01 | 47.64 | $47.96 | 16000 |
| 2022-06-30 | 47.58 | $47.96 | 3400 |
| 2022-06-29 | 47.50 | $47.76 | 744 |
| 2022-06-28 | 47.47 | $47.65 | 2800 |
| 2022-06-27 | 47.48 | $47.68 | 611 |
| 2022-06-24 | 47.48 | $47.78 | 1141 |
| 2022-06-23 | 47.46 | $47.79 | 115 |
| 2022-06-22 | 47.44 | $47.65 | 10623 |
| 2022-06-21 | 47.47 | $47.47 | 1040 |
| 2022-06-17 | 47.57 | $47.58 | 100 |
| 2022-06-16 | 47.66 | $47.58 | 13109 |
| 2022-06-15 | 47.77 | $47.41 | 6836 |
| 2022-06-14 | 47.98 | $47.30 | 1200 |
| 2022-06-13 | 48.26 | $47.69 | 12200 |
| 2022-06-10 | 48.49 | $48.24 | 10517 |
| 2022-06-09 | 48.60 | $48.43 | 16424 |
| 2022-06-08 | 48.67 | $48.53 | 8200 |
| 2022-06-07 | 48.73 | $48.59 | 218015 |
| 2022-06-06 | 48.78 | $48.55 | 6003 |
| 2022-06-03 | 48.86 | $48.73 | 14900 |
| 2022-06-02 | 48.89 | $48.77 | 8000 |
| 2022-06-01 | 48.93 | $48.79 | 100 |
| 2022-05-31 | 48.96 | $49.05 | 2503 |
| 2022-05-27 | 48.92 | $49.16 | 1308 |
| 2022-05-26 | 48.83 | $49.05 | 700 |
| 2022-05-25 | 48.77 | $49.01 | 10600 |
| 2022-05-24 | 48.70 | $48.92 | 28100 |
| 2022-05-23 | 48.64 | $48.73 | 1000 |
| 2022-05-20 | 48.64 | $48.79 | 5500 |
| 2022-05-19 | 48.62 | $48.73 | 4001 |
| 2022-05-18 | 48.62 | $48.68 | 813 |
| 2022-05-17 | 48.64 | $48.63 | 700 |
| 2022-05-16 | 48.67 | $48.77 | 80600 |
| 2022-05-13 | 48.68 | $48.75 | 219 |
| 2022-05-12 | 48.70 | $48.95 | 12600 |
| 2022-05-11 | 48.66 | $48.81 | 200 |
| 2022-05-10 | 48.66 | $48.71 | 1005 |
| 2022-05-09 | 48.69 | $48.61 | 423 |
| 2022-05-06 | 48.77 | $48.66 | 2300 |
| 2022-05-05 | 48.85 | $48.80 | 3818 |
| 2022-05-04 | 48.91 | $48.91 | 502 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.21
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.97
Average
48.10
Maximum
71.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.21 | $44.91 | 49319 |
| 2026-07-23 | 36.08 | $44.88 | 84700 |
| 2026-07-22 | 38.73 | $45.00 | 34200 |
| 2026-07-21 | 40.88 | $45.09 | 47300 |
| 2026-07-20 | 43.15 | $45.18 | 27609 |
| 2026-07-17 | 45.84 | $45.28 | 26400 |
| 2026-07-16 | 45.52 | $45.27 | 36303 |
| 2026-07-15 | 46.04 | $45.29 | 73409 |
| 2026-07-14 | 41.94 | $45.16 | 56301 |
| 2026-07-13 | 38.88 | $45.07 | 63400 |
| 2026-07-10 | 42.16 | $45.21 | 85900 |
| 2026-07-09 | 42.65 | $45.23 | 67900 |
| 2026-07-08 | 41.03 | $45.18 | 74533 |
| 2026-07-07 | 42.87 | $45.26 | 80003 |
| 2026-07-06 | 46.60 | $45.41 | 72243 |
| 2026-07-02 | 45.40 | $45.37 | 63600 |
| 2026-07-01 | 44.51 | $45.34 | 55621 |
| 2026-06-30 | 51.11 | $45.59 | 99500 |
| 2026-06-29 | 56.18 | $45.75 | 83800 |
| 2026-06-26 | 55.12 | $45.71 | 153305 |
| 2026-06-25 | 53.53 | $45.65 | 63700 |
| 2026-06-24 | 51.90 | $45.59 | 90500 |
| 2026-06-23 | 46.90 | $45.42 | 69800 |
| 2026-06-22 | 46.27 | $45.40 | 58200 |
| 2026-06-18 | 48.72 | $45.49 | 96200 |
| 2026-06-17 | 46.32 | $45.41 | 62806 |
| 2026-06-16 | 51.47 | $45.59 | 71733 |
| 2026-06-15 | 48.77 | $45.50 | 37773 |
| 2026-06-12 | 47.21 | $45.45 | 50000 |
| 2026-06-11 | 46.60 | $45.43 | 64219 |
| 2026-06-10 | 40.32 | $45.24 | 25500 |
| 2026-06-09 | 39.61 | $45.22 | 30719 |
| 2026-06-08 | 37.49 | $45.16 | 43600 |
| 2026-06-05 | 38.56 | $45.21 | 289045 |
| 2026-06-04 | 44.07 | $45.44 | 55600 |
| 2026-06-03 | 42.72 | $45.40 | 41144 |
| 2026-06-02 | 43.98 | $45.45 | 36200 |
| 2026-06-01 | 44.73 | $45.48 | 45839 |
| 2026-05-29 | 49.26 | $45.65 | 107900 |
| 2026-05-28 | 48.09 | $45.61 | 92800 |
| 2026-05-27 | 46.31 | $45.55 | 122913 |
| 2026-05-26 | 44.82 | $45.50 | 60411 |
| 2026-05-22 | 40.41 | $45.36 | 52547 |
| 2026-05-21 | 40.41 | $45.36 | 44130 |
| 2026-05-20 | 38.51 | $45.30 | 62337 |
| 2026-05-19 | 31.22 | $45.09 | 164000 |
| 2026-05-18 | 33.17 | $45.20 | 56700 |
| 2026-05-15 | 34.48 | $45.27 | 74906 |
| 2026-05-14 | 40.05 | $45.53 | 62300 |
| 2026-05-13 | 40.29 | $45.54 | 19800 |
| 2026-05-12 | 40.75 | $45.56 | 41010 |
| 2026-05-11 | 44.36 | $45.71 | 80649 |
| 2026-05-08 | 46.17 | $45.78 | 44929 |
| 2026-05-07 | 43.67 | $45.70 | 136643 |
| 2026-05-06 | 44.91 | $45.75 | 202900 |
| 2026-05-05 | 39.36 | $45.58 | 49402 |
| 2026-05-04 | 38.67 | $45.56 | 63300 |
| 2026-05-01 | 41.35 | $45.68 | 32200 |
| 2026-04-30 | 44.01 | $45.79 | 49838 |
| 2026-04-29 | 42.74 | $45.75 | 51900 |
| 2026-04-28 | 47.34 | $45.93 | 28200 |
| 2026-04-27 | 49.01 | $45.99 | 36300 |
| 2026-04-24 | 50.13 | $46.03 | 68104 |
| 2026-04-23 | 48.16 | $45.96 | 56937 |
| 2026-04-22 | 50.60 | $46.05 | 35600 |
| 2026-04-21 | 50.33 | $46.04 | 31304 |
| 2026-04-20 | 53.62 | $46.16 | 41404 |
| 2026-04-17 | 53.38 | $46.15 | 38114 |
| 2026-04-16 | 49.38 | $45.99 | 46000 |
| 2026-04-15 | 50.41 | $46.03 | 62500 |
| 2026-04-14 | 50.91 | $46.05 | 52336 |
| 2026-04-13 | 47.95 | $45.93 | 34900 |
| 2026-04-10 | 45.88 | $45.85 | 39311 |
| 2026-04-09 | 47.22 | $45.91 | 67600 |
| 2026-04-08 | 45.20 | $45.83 | 67047 |
| 2026-04-07 | 42.31 | $45.72 | 79200 |
| 2026-04-06 | 40.69 | $45.66 | 60200 |
| 2026-04-02 | 42.00 | $45.73 | 82000 |
| 2026-04-01 | 39.36 | $45.63 | 31800 |
| 2026-03-31 | 42.68 | $45.81 | 71300 |
| 2026-03-30 | 38.58 | $45.66 | 97400 |
| 2026-03-27 | 33.12 | $45.48 | 122846 |
| 2026-03-26 | 33.12 | $45.48 | 49825 |
| 2026-03-25 | 36.90 | $45.71 | 41240 |
| 2026-03-24 | 33.11 | $45.59 | 110500 |
| 2026-03-23 | 34.94 | $45.70 | 70629 |
| 2026-03-20 | 30.29 | $45.56 | 69231 |
| 2026-03-19 | 36.70 | $45.92 | 75544 |
| 2026-03-18 | 37.32 | $45.95 | 56149 |
| 2026-03-17 | 40.84 | $46.11 | 68800 |
| 2026-03-16 | 36.58 | $45.99 | 102104 |
| 2026-03-13 | 31.91 | $45.87 | 121700 |
| 2026-03-12 | 33.27 | $45.94 | 73813 |
| 2026-03-11 | 38.10 | $46.16 | 60600 |
| 2026-03-10 | 40.93 | $46.27 | 814800 |
| 2026-03-09 | 44.64 | $46.40 | 156527 |
| 2026-03-06 | 40.28 | $46.29 | 118130 |
| 2026-03-05 | 42.30 | $46.36 | 57700 |
| 2026-03-04 | 44.72 | $46.44 | 107038 |
| 2026-03-03 | 47.64 | $46.53 | 45700 |
| 2026-03-02 | 51.55 | $46.64 | 86405 |
| 2026-02-27 | 66.05 | $46.95 | 68149 |
| 2026-02-26 | 63.20 | $46.86 | 54823 |
| 2026-02-25 | 61.12 | $46.80 | 37000 |
| 2026-02-24 | 62.23 | $46.82 | 99900 |
| 2026-02-23 | 62.77 | $46.83 | 80539 |
| 2026-02-20 | 60.14 | $46.75 | 94500 |
| 2026-02-19 | 60.14 | $46.75 | 71100 |
| 2026-02-18 | 59.82 | $46.74 | 91000 |
| 2026-02-17 | 63.72 | $46.82 | 204825 |
| 2026-02-13 | 62.56 | $46.78 | 94831 |
| 2026-02-12 | 58.46 | $46.65 | 56630 |
| 2026-02-11 | 53.23 | $46.51 | 80716 |
| 2026-02-10 | 56.11 | $46.57 | 58137 |
| 2026-02-09 | 51.09 | $46.45 | 68648 |
| 2026-02-06 | 51.09 | $46.45 | 308000 |
| 2026-02-05 | 51.09 | $46.45 | 89900 |
| 2026-02-04 | 42.64 | $46.27 | 54204 |
| 2026-02-03 | 43.44 | $46.29 | 67800 |
| 2026-02-02 | 44.61 | $46.32 | 61102 |
| 2026-01-30 | 55.03 | $46.54 | 180800 |
| 2026-01-29 | 53.14 | $46.50 | 84943 |
| 2026-01-28 | 52.67 | $46.49 | 99701 |
| 2026-01-27 | 52.21 | $46.48 | 59200 |
| 2026-01-26 | 52.21 | $46.48 | 45541 |
| 2026-01-23 | 50.03 | $46.43 | 59338 |
| 2026-01-22 | 46.80 | $46.36 | 50407 |
| 2026-01-21 | 46.80 | $46.36 | 43700 |
| 2026-01-20 | 43.01 | $46.28 | 155419 |
| 2026-01-16 | 47.87 | $46.40 | 61400 |
| 2026-01-15 | 51.57 | $46.48 | 90309 |
| 2026-01-14 | 54.57 | $46.54 | 43700 |
| 2026-01-13 | 51.44 | $46.47 | 50015 |
| 2026-01-12 | 51.93 | $46.48 | 34825 |
| 2026-01-09 | 51.05 | $46.46 | 31747 |
| 2026-01-08 | 47.88 | $46.39 | 41321 |
| 2026-01-07 | 48.73 | $46.41 | 28437 |
| 2026-01-06 | 48.30 | $46.40 | 57314 |
| 2026-01-05 | 48.69 | $46.41 | 58000 |
| 2026-01-02 | 45.73 | $46.34 | 34346 |
| 2025-12-31 | 46.46 | $46.36 | 50400 |
| 2025-12-30 | 49.05 | $46.43 | 46739 |
| 2025-12-29 | 49.43 | $46.44 | 61000 |
| 2025-12-26 | 47.13 | $46.38 | 18400 |
| 2025-12-24 | 45.56 | $46.34 | 75221 |
| 2025-12-23 | 43.57 | $46.29 | 76200 |
| 2025-12-22 | 51.00 | $46.50 | 48747 |
| 2025-12-19 | 51.40 | $46.51 | 30707 |
| 2025-12-18 | 52.57 | $46.54 | 31749 |
| 2025-12-17 | 49.68 | $46.46 | 74700 |
| 2025-12-16 | 49.68 | $46.46 | 39500 |
| 2025-12-15 | 46.35 | $46.37 | 55318 |
| 2025-12-12 | 44.01 | $46.31 | 38300 |
| 2025-12-11 | 46.59 | $46.39 | 82739 |
| 2025-12-10 | 46.59 | $46.39 | 51000 |
| 2025-12-09 | 41.15 | $46.25 | 33405 |
| 2025-12-08 | 42.32 | $46.29 | 34500 |
| 2025-12-05 | 44.11 | $46.35 | 70100 |
| 2025-12-04 | 46.93 | $46.44 | 58204 |
| 2025-12-03 | 48.91 | $46.50 | 53600 |
| 2025-12-02 | 46.77 | $46.44 | 71400 |
| 2025-12-01 | 45.70 | $46.41 | 40120 |
| 2025-11-28 | 56.14 | $46.70 | 30700 |
| 2025-11-26 | 58.78 | $46.76 | 63537 |
| 2025-11-25 | 57.51 | $46.72 | 53507 |
| 2025-11-24 | 53.81 | $46.61 | 58500 |
| 2025-11-21 | 52.37 | $46.57 | 374400 |
| 2025-11-20 | 48.17 | $46.46 | 34305 |
| 2025-11-19 | 45.25 | $46.39 | 64323 |
| 2025-11-18 | 45.95 | $46.41 | 60300 |
| 2025-11-17 | 44.30 | $46.37 | 53622 |
| 2025-11-14 | 44.30 | $46.37 | 38712 |
| 2025-11-13 | 46.21 | $46.43 | 85900 |
| 2025-11-12 | 48.87 | $46.51 | 27012 |
| 2025-11-11 | 49.54 | $46.53 | 35145 |
| 2025-11-10 | 45.61 | $46.42 | 59500 |
| 2025-11-07 | 46.23 | $46.44 | 46819 |
| 2025-11-06 | 45.88 | $46.43 | 68039 |
| 2025-11-05 | 39.91 | $46.27 | 57000 |
| 2025-11-04 | 43.94 | $46.41 | 103324 |
| 2025-11-03 | 41.54 | $46.35 | 30800 |
| 2025-10-31 | 48.82 | $46.57 | 66204 |
| 2025-10-30 | 49.96 | $46.60 | 36700 |
| 2025-10-29 | 53.08 | $46.68 | 92924 |
| 2025-10-28 | 63.46 | $46.90 | 50125 |
| 2025-10-27 | 62.51 | $46.87 | 32000 |
| 2025-10-24 | 60.90 | $46.82 | 30800 |
| 2025-10-23 | 60.26 | $46.80 | 50643 |
| 2025-10-22 | 64.31 | $46.88 | 32539 |
| 2025-10-21 | 64.02 | $46.87 | 55517 |
| 2025-10-20 | 62.59 | $46.82 | 40611 |
| 2025-10-17 | 61.12 | $46.77 | 33625 |
| 2025-10-16 | 63.49 | $46.82 | 59700 |
| 2025-10-15 | 59.63 | $46.69 | 63511 |
| 2025-10-14 | 59.31 | $46.68 | 34711 |
| 2025-10-13 | 58.07 | $46.64 | 15337 |
| 2025-10-10 | 55.15 | $46.55 | 62518 |
| 2025-10-09 | 50.40 | $46.42 | 50200 |
| 2025-10-08 | 52.01 | $46.46 | 21800 |
| 2025-10-07 | 52.81 | $46.48 | 103819 |
| 2025-10-06 | 51.02 | $46.43 | 26834 |
| 2025-10-03 | 53.33 | $46.49 | 36822 |
| 2025-10-02 | 55.72 | $46.55 | 26800 |
| 2025-10-01 | 53.40 | $46.48 | 61300 |
| 2025-09-30 | 55.37 | $46.53 | 41900 |
| 2025-09-29 | 56.56 | $46.56 | 31400 |
| 2025-09-26 | 54.06 | $46.48 | 32925 |
| 2025-09-25 | 54.43 | $46.49 | 235511 |
| 2025-09-24 | 56.27 | $46.54 | 34900 |
| 2025-09-23 | 59.31 | $46.62 | 12639 |
| 2025-09-22 | 57.68 | $46.56 | 22800 |
| 2025-09-19 | 59.57 | $46.61 | 38900 |
| 2025-09-18 | 59.31 | $46.60 | 39027 |
| 2025-09-17 | 62.67 | $46.69 | 34900 |
| 2025-09-16 | 65.40 | $46.76 | 53229 |
| 2025-09-15 | 64.77 | $46.73 | 146332 |
| 2025-09-12 | 63.74 | $46.68 | 38000 |
| 2025-09-11 | 65.95 | $46.74 | 66900 |
| 2025-09-10 | 63.76 | $46.63 | 34242 |
| 2025-09-09 | 62.51 | $46.57 | 47400 |
| 2025-09-08 | 64.99 | $46.64 | 47626 |
| 2025-09-05 | 62.57 | $46.52 | 59500 |
| 2025-09-04 | 57.96 | $46.32 | 39100 |
| 2025-09-03 | 53.91 | $46.17 | 62700 |
| 2025-09-02 | 50.60 | $46.06 | 110500 |
| 2025-08-29 | 60.78 | $46.33 | 41032 |
| 2025-08-28 | 61.66 | $46.35 | 34600 |
| 2025-08-27 | 60.30 | $46.30 | 49100 |
| 2025-08-26 | 59.76 | $46.28 | 330227 |
| 2025-08-25 | 57.85 | $46.21 | 41800 |
| 2025-08-22 | 59.38 | $46.25 | 48646 |
| 2025-08-21 | 53.56 | $46.05 | 101400 |
| 2025-08-20 | 55.84 | $46.11 | 27806 |
| 2025-08-19 | 54.30 | $46.06 | 31140 |
| 2025-08-18 | 53.37 | $46.03 | 206626 |
| 2025-08-15 | 55.51 | $46.09 | 13700 |
| 2025-08-14 | 57.33 | $46.14 | 46600 |
| 2025-08-13 | 60.74 | $46.23 | 50313 |
| 2025-08-12 | 56.66 | $46.08 | 40917 |
| 2025-08-11 | 56.37 | $46.07 | 46643 |
| 2025-08-08 | 56.10 | $46.06 | 17300 |
| 2025-08-07 | 58.20 | $46.12 | 58300 |
| 2025-08-06 | 59.25 | $46.15 | 56700 |
| 2025-08-05 | 59.59 | $46.16 | 44600 |
| 2025-08-04 | 59.59 | $46.16 | 17900 |
| 2025-08-01 | 58.07 | $46.09 | 81800 |
| 2025-07-31 | 53.53 | $45.90 | 40200 |
| 2025-07-30 | 53.53 | $45.90 | 24107 |
| 2025-07-29 | 56.13 | $45.99 | 44635 |
| 2025-07-28 | 51.13 | $45.79 | 42129 |
| 2025-07-25 | 53.14 | $45.86 | 45419 |
| 2025-07-24 | 51.59 | $45.80 | 30700 |
| 2025-07-23 | 52.69 | $45.84 | 124543 |
| 2025-07-22 | 55.22 | $45.93 | 81823 |
| 2025-07-21 | 52.58 | $45.82 | 44714 |
| 2025-07-18 | 50.03 | $45.72 | 29819 |
| 2025-07-17 | 47.63 | $45.63 | 38900 |
| 2025-07-16 | 47.63 | $45.63 | 38800 |
| 2025-07-15 | 46.07 | $45.57 | 38940 |
| 2025-07-14 | 48.11 | $45.66 | 25700 |
| 2025-07-11 | 48.57 | $45.68 | 81400 |
| 2025-07-10 | 51.83 | $45.82 | 33100 |
| 2025-07-09 | 52.54 | $45.85 | 120700 |
| 2025-07-08 | 47.98 | $45.65 | 33814 |
| 2025-07-07 | 49.33 | $45.71 | 30900 |
| 2025-07-03 | 51.88 | $45.82 | 18000 |
| 2025-07-02 | 54.55 | $45.93 | 32236 |
| 2025-07-01 | 56.31 | $46.00 | 60500 |
| 2025-06-30 | 62.90 | $46.24 | 77400 |
| 2025-06-27 | 59.93 | $46.08 | 27547 |
| 2025-06-26 | 60.80 | $46.11 | 35300 |
| 2025-06-25 | 59.31 | $46.03 | 148206 |
| 2025-06-24 | 58.56 | $45.99 | 42428 |
| 2025-06-23 | 56.66 | $45.89 | 35722 |
| 2025-06-20 | 53.43 | $45.73 | 28824 |
| 2025-06-18 | 53.43 | $45.73 | 29214 |
| 2025-06-17 | 52.22 | $45.67 | 16100 |
| 2025-06-16 | 49.53 | $45.54 | 19203 |
| 2025-06-13 | 51.88 | $45.65 | 60600 |
| 2025-06-12 | 54.80 | $45.78 | 26516 |
| 2025-06-11 | 51.18 | $45.60 | 40400 |
| 2025-06-10 | 48.35 | $45.47 | 32802 |
| 2025-06-09 | 46.53 | $45.39 | 27740 |
| 2025-06-06 | 45.39 | $45.34 | 37400 |
| 2025-06-05 | 50.05 | $45.57 | 87940 |
| 2025-06-04 | 51.36 | $45.63 | 35410 |
| 2025-06-03 | 45.76 | $45.38 | 22142 |
| 2025-06-02 | 45.96 | $45.39 | 112600 |
| 2025-05-30 | 52.54 | $45.69 | 23800 |
| 2025-05-29 | 49.81 | $45.57 | 141300 |
| 2025-05-28 | 47.16 | $45.46 | 36136 |
| 2025-05-27 | 47.59 | $45.48 | 28716 |
| 2025-05-23 | 43.65 | $45.32 | 8939 |
| 2025-05-22 | 42.10 | $45.26 | 27900 |
| 2025-05-21 | 40.01 | $45.18 | 30100 |
| 2025-05-20 | 44.60 | $45.42 | 47300 |
| 2025-05-19 | 45.01 | $45.44 | 39400 |
| 2025-05-16 | 45.61 | $45.47 | 46600 |
| 2025-05-15 | 43.72 | $45.39 | 44003 |
| 2025-05-14 | 39.74 | $45.23 | 26200 |
| 2025-05-13 | 42.41 | $45.38 | 43803 |
| 2025-05-12 | 42.77 | $45.40 | 44330 |
| 2025-05-09 | 45.17 | $45.53 | 21149 |
| 2025-05-08 | 45.54 | $45.55 | 37200 |
| 2025-05-07 | 49.20 | $45.74 | 44810 |
| 2025-05-06 | 47.07 | $45.64 | 28900 |
| 2025-05-05 | 44.88 | $45.54 | 46919 |
| 2025-05-02 | 45.96 | $45.60 | 31900 |
| 2025-05-01 | 50.82 | $45.85 | 33100 |
| 2025-04-30 | 57.27 | $46.13 | 13241 |
| 2025-04-29 | 57.52 | $46.14 | 217900 |
| 2025-04-28 | 55.12 | $46.01 | 32345 |
| 2025-04-25 | 53.19 | $45.91 | 61800 |
| 2025-04-24 | 50.36 | $45.77 | 161821 |
| 2025-04-23 | 46.15 | $45.58 | 137400 |
| 2025-04-22 | 44.74 | $45.52 | 42623 |
| 2025-04-21 | 42.36 | $45.42 | 89909 |
| 2025-04-17 | 45.73 | $45.60 | 33600 |
| 2025-04-16 | 46.92 | $45.66 | 30400 |
| 2025-04-15 | 42.70 | $45.48 | 145029 |
| 2025-04-14 | 42.70 | $45.48 | 186300 |
| 2025-04-11 | 37.46 | $45.27 | 30746 |
| 2025-04-10 | 37.62 | $45.28 | 55700 |
| 2025-04-09 | 40.49 | $45.46 | 95348 |
| 2025-04-08 | 43.28 | $45.62 | 46400 |
| 2025-04-07 | 45.71 | $45.75 | 72600 |
| 2025-04-04 | 59.69 | $46.32 | 71412 |
| 2025-04-03 | 58.20 | $46.25 | 58400 |
| 2025-04-02 | 54.04 | $46.07 | 21000 |
| 2025-04-01 | 54.04 | $46.07 | 41300 |
| 2025-03-31 | 56.88 | $46.17 | 34918 |
| 2025-03-28 | 54.85 | $46.08 | 57530 |
| 2025-03-27 | 48.77 | $45.84 | 92013 |
| 2025-03-26 | 51.23 | $45.93 | 24004 |
| 2025-03-25 | 52.92 | $45.99 | 44100 |
| 2025-03-24 | 52.17 | $45.96 | 15902 |
| 2025-03-21 | 56.44 | $46.11 | 41305 |
| 2025-03-20 | 57.63 | $46.15 | 36600 |
| 2025-03-19 | 55.63 | $46.06 | 58500 |
| 2025-03-18 | 53.77 | $45.98 | 90520 |
| 2025-03-17 | 52.84 | $45.94 | 57600 |
| 2025-03-14 | 52.15 | $45.91 | 35208 |
| 2025-03-13 | 54.42 | $46.00 | 25000 |
| 2025-03-12 | 52.45 | $45.91 | 44800 |
| 2025-03-11 | 55.22 | $46.02 | 55100 |
| 2025-03-10 | 58.68 | $46.15 | 44630 |
| 2025-03-07 | 54.28 | $45.94 | 148400 |
| 2025-03-06 | 55.62 | $45.99 | 49321 |
| 2025-03-05 | 55.41 | $45.98 | 57700 |
| 2025-03-04 | 60.27 | $46.16 | 43540 |
| 2025-03-03 | 63.51 | $46.27 | 35600 |
| 2025-02-28 | 66.28 | $46.36 | 51209 |
| 2025-02-27 | 63.42 | $46.19 | 39441 |
| 2025-02-26 | 63.72 | $46.20 | 314100 |
| 2025-02-25 | 62.36 | $46.12 | 39947 |
| 2025-02-24 | 57.42 | $45.86 | 31027 |
| 2025-02-21 | 56.16 | $45.80 | 41800 |
| 2025-02-20 | 52.36 | $45.63 | 32326 |
| 2025-02-19 | 50.70 | $45.56 | 49208 |
| 2025-02-18 | 50.22 | $45.54 | 27000 |
| 2025-02-14 | 53.13 | $45.66 | 30900 |
| 2025-02-13 | 49.67 | $45.51 | 41700 |
| 2025-02-12 | 43.89 | $45.29 | 29500 |
| 2025-02-11 | 50.10 | $45.54 | 35025 |
| 2025-02-10 | 50.37 | $45.55 | 41700 |
| 2025-02-07 | 51.42 | $45.59 | 87400 |
| 2025-02-06 | 54.69 | $45.71 | 35149 |
| 2025-02-05 | 54.97 | $45.72 | 65400 |
| 2025-02-04 | 49.92 | $45.51 | 75900 |
| 2025-02-03 | 47.52 | $45.42 | 39622 |
| 2025-01-31 | 53.16 | $45.63 | 21542 |
| 2025-01-30 | 54.62 | $45.68 | 24000 |
| 2025-01-29 | 52.38 | $45.59 | 24430 |
| 2025-01-28 | 53.78 | $45.64 | 18900 |
| 2025-01-27 | 53.31 | $45.62 | 48424 |
| 2025-01-24 | 47.97 | $45.41 | 17000 |
| 2025-01-23 | 45.72 | $45.33 | 44200 |
| 2025-01-22 | 46.92 | $45.38 | 17700 |
| 2025-01-21 | 48.62 | $45.45 | 33800 |
| 2025-01-17 | 45.96 | $45.35 | 27500 |
| 2025-01-16 | 45.70 | $45.34 | 25500 |
| 2025-01-15 | 43.02 | $45.24 | 61700 |
| 2025-01-14 | 32.61 | $44.91 | 44400 |
| 2025-01-13 | 31.53 | $44.88 | 20505 |
| 2025-01-10 | 32.52 | $44.94 | 404500 |
| 2025-01-08 | 36.51 | $45.16 | 40410 |
| 2025-01-07 | 35.83 | $45.14 | 79030 |
| 2025-01-06 | 38.17 | $45.26 | 344900 |
| 2025-01-03 | 38.56 | $45.28 | 39400 |
| 2025-01-02 | 39.74 | $45.34 | 170300 |
| 2024-12-31 | 38.25 | $45.29 | 63700 |
| 2024-12-30 | 37.96 | $45.28 | 71600 |
| 2024-12-27 | 34.10 | $45.15 | 22400 |
| 2024-12-26 | 35.89 | $45.26 | 56113 |
| 2024-12-24 | 33.47 | $45.18 | 30849 |
| 2024-12-23 | 32.87 | $45.16 | 22213 |
| 2024-12-20 | 38.30 | $45.49 | 37207 |
| 2024-12-19 | 35.22 | $45.39 | 67200 |
| 2024-12-18 | 36.07 | $45.44 | 35944 |
| 2024-12-17 | 42.32 | $45.76 | 34205 |
| 2024-12-16 | 42.54 | $45.77 | 26718 |
| 2024-12-13 | 41.39 | $45.73 | 32300 |
| 2024-12-12 | 45.27 | $45.91 | 113627 |
| 2024-12-11 | 48.90 | $46.06 | 73600 |
| 2024-12-10 | 49.91 | $46.10 | 53424 |
| 2024-12-09 | 51.69 | $46.17 | 25200 |
| 2024-12-06 | 54.88 | $46.29 | 29300 |
| 2024-12-05 | 52.81 | $46.20 | 30000 |
| 2024-12-04 | 52.11 | $46.17 | 31105 |
| 2024-12-03 | 48.49 | $46.02 | 26700 |
| 2024-12-02 | 50.17 | $46.09 | 112222 |
| 2024-11-29 | 54.53 | $46.26 | 14800 |
| 2024-11-27 | 50.44 | $46.09 | 47217 |
| 2024-11-26 | 48.10 | $46.00 | 35740 |
| 2024-11-25 | 48.83 | $46.03 | 29200 |
| 2024-11-22 | 39.50 | $45.71 | 54413 |
| 2024-11-21 | 39.50 | $45.71 | 18306 |
| 2024-11-20 | 39.19 | $45.70 | 21634 |
| 2024-11-19 | 40.17 | $45.75 | 33200 |
| 2024-11-18 | 37.79 | $45.67 | 45200 |
| 2024-11-15 | 37.50 | $45.66 | 56443 |
| 2024-11-14 | 35.76 | $45.60 | 74218 |
| 2024-11-13 | 35.48 | $45.59 | 25225 |
| 2024-11-12 | 35.20 | $45.58 | 26100 |
| 2024-11-11 | 38.61 | $45.80 | 10300 |
| 2024-11-08 | 40.11 | $45.89 | 16023 |
| 2024-11-07 | 38.60 | $45.83 | 278400 |
| 2024-11-06 | 28.89 | $45.49 | 150819 |
| 2024-11-05 | 34.72 | $45.87 | 153000 |
| 2024-11-04 | 33.37 | $45.83 | 27233 |
| 2024-11-01 | 27.34 | $45.66 | 36200 |
| 2024-10-31 | 32.82 | $45.99 | 33843 |
| 2024-10-30 | 33.60 | $46.03 | 122300 |
| 2024-10-29 | 34.17 | $46.06 | 38800 |
| 2024-10-28 | 33.45 | $46.04 | 37300 |
| 2024-10-25 | 34.53 | $46.10 | 34733 |
| 2024-10-24 | 35.81 | $46.17 | 15920 |
| 2024-10-23 | 33.47 | $46.10 | 33200 |
| 2024-10-22 | 35.21 | $46.20 | 16514 |
| 2024-10-21 | 35.56 | $46.22 | 17500 |
| 2024-10-18 | 41.03 | $46.50 | 24133 |
| 2024-10-17 | 40.72 | $46.49 | 56000 |
| 2024-10-16 | 44.49 | $46.66 | 22837 |
| 2024-10-15 | 42.71 | $46.60 | 27945 |
| 2024-10-14 | 38.00 | $46.45 | 23011 |
| 2024-10-11 | 38.40 | $46.47 | 62443 |
| 2024-10-10 | 37.78 | $46.45 | 34400 |
| 2024-10-09 | 37.96 | $46.46 | 49609 |
| 2024-10-08 | 39.97 | $46.57 | 50133 |
| 2024-10-07 | 38.28 | $46.51 | 34439 |
| 2024-10-04 | 41.63 | $46.69 | 51538 |
| 2024-10-03 | 48.86 | $47.01 | 23000 |
| 2024-10-02 | 53.86 | $47.19 | 99600 |
| 2024-10-01 | 55.98 | $47.26 | 25900 |
| 2024-09-30 | 59.13 | $47.36 | 34300 |
| 2024-09-27 | 62.12 | $47.45 | 43928 |
| 2024-09-26 | 59.76 | $47.34 | 45800 |
| 2024-09-25 | 58.87 | $47.30 | 19332 |
| 2024-09-24 | 63.52 | $47.44 | 22538 |
| 2024-09-23 | 62.10 | $47.37 | 157620 |
| 2024-09-20 | 62.10 | $47.37 | 40133 |
| 2024-09-19 | 63.38 | $47.41 | 60015 |
| 2024-09-18 | 63.01 | $47.39 | 28704 |
| 2024-09-17 | 67.43 | $47.53 | 24505 |
| 2024-09-16 | 69.75 | $47.60 | 27401 |
| 2024-09-13 | 67.47 | $47.45 | 35500 |
| 2024-09-12 | 66.18 | $47.37 | 25500 |
| 2024-09-11 | 68.11 | $47.43 | 29100 |
| 2024-09-10 | 68.11 | $47.43 | 33004 |
| 2024-09-09 | 66.34 | $47.31 | 27500 |
| 2024-09-06 | 64.79 | $47.21 | 31422 |
| 2024-09-05 | 64.17 | $47.17 | 22900 |
| 2024-09-04 | 62.26 | $47.05 | 35410 |
| 2024-09-03 | 58.96 | $46.86 | 49746 |
| 2024-08-30 | 59.48 | $46.88 | 32044 |
| 2024-08-29 | 62.08 | $46.98 | 29235 |
| 2024-08-28 | 63.39 | $47.03 | 37600 |
| 2024-08-27 | 63.65 | $47.04 | 13537 |
| 2024-08-26 | 63.51 | $47.03 | 15100 |
| 2024-08-23 | 63.98 | $47.05 | 24647 |
| 2024-08-22 | 61.55 | $46.87 | 17300 |
| 2024-08-21 | 65.26 | $47.03 | 29700 |
| 2024-08-20 | 63.57 | $46.90 | 34944 |
| 2024-08-19 | 62.22 | $46.80 | 41400 |
| 2024-08-16 | 60.99 | $46.71 | 39700 |
| 2024-08-15 | 60.44 | $46.67 | 54302 |
| 2024-08-14 | 64.51 | $46.86 | 51230 |
| 2024-08-13 | 63.14 | $46.75 | 27700 |
| 2024-08-12 | 60.94 | $46.58 | 72900 |
| 2024-08-09 | 60.14 | $46.52 | 202400 |
| 2024-08-08 | 63.00 | $46.66 | 35828 |
| 2024-08-07 | 60.59 | $46.47 | 85100 |
| 2024-08-06 | 63.48 | $46.61 | 38000 |
| 2024-08-05 | 68.36 | $46.83 | 51713 |
| 2024-08-02 | 69.75 | $46.89 | 31203 |
| 2024-08-01 | 63.10 | $46.33 | 98400 |
| 2024-07-31 | 62.69 | $46.30 | 37149 |
| 2024-07-30 | 58.70 | $46.03 | 30508 |
| 2024-07-29 | 57.74 | $45.97 | 27500 |
| 2024-07-26 | 56.63 | $45.90 | 10512 |
| 2024-07-25 | 54.01 | $45.74 | 38500 |
| 2024-07-24 | 52.29 | $45.64 | 18700 |
| 2024-07-23 | 53.82 | $45.72 | 18540 |
| 2024-07-22 | 49.82 | $45.49 | 32300 |
| 2024-07-19 | 55.58 | $45.78 | 33900 |
| 2024-07-18 | 57.54 | $45.87 | 19600 |
| 2024-07-17 | 59.77 | $45.97 | 20100 |
| 2024-07-16 | 59.77 | $45.97 | 33227 |
| 2024-07-15 | 57.23 | $45.80 | 30010 |
| 2024-07-12 | 59.32 | $45.90 | 42000 |
| 2024-07-11 | 56.77 | $45.73 | 31300 |
| 2024-07-10 | 53.69 | $45.54 | 29017 |
| 2024-07-09 | 52.33 | $45.46 | 29800 |
| 2024-07-08 | 53.07 | $45.50 | 39247 |
| 2024-07-05 | 52.75 | $45.48 | 18224 |
| 2024-07-03 | 48.98 | $45.25 | 11539 |
| 2024-07-02 | 44.98 | $45.03 | 29301 |
| 2024-07-01 | 43.06 | $44.93 | 35700 |
| 2024-06-28 | 51.03 | $45.40 | 43300 |
| 2024-06-27 | 54.27 | $45.56 | 56249 |
| 2024-06-26 | 52.85 | $45.48 | 17921 |
| 2024-06-25 | 56.84 | $45.67 | 13600 |
| 2024-06-24 | 56.52 | $45.65 | 22500 |
| 2024-06-21 | 56.20 | $45.63 | 8600 |
| 2024-06-20 | 56.59 | $45.65 | 11147 |
| 2024-06-18 | 62.61 | $45.94 | 11900 |
| 2024-06-17 | 56.73 | $45.55 | 9600 |
| 2024-06-14 | 60.19 | $45.70 | 42305 |
| 2024-06-13 | 58.92 | $45.62 | 17700 |
| 2024-06-12 | 54.63 | $45.37 | 22316 |
| 2024-06-11 | 51.34 | $45.20 | 20900 |
| 2024-06-10 | 47.98 | $45.04 | 13404 |
| 2024-06-07 | 50.03 | $45.14 | 18735 |
| 2024-06-06 | 58.62 | $45.50 | 12700 |
| 2024-06-05 | 57.66 | $45.45 | 19900 |
| 2024-06-04 | 55.30 | $45.33 | 21919 |
| 2024-06-03 | 51.90 | $45.17 | 32815 |
| 2024-05-31 | 51.24 | $45.14 | 59500 |
| 2024-05-30 | 47.10 | $44.96 | 22548 |
| 2024-05-29 | 43.02 | $44.80 | 14200 |
| 2024-05-28 | 46.20 | $44.95 | 28600 |
| 2024-05-24 | 50.44 | $45.13 | 13348 |
| 2024-05-23 | 49.46 | $45.09 | 7300 |
| 2024-05-22 | 52.68 | $45.22 | 12100 |
| 2024-05-21 | 54.49 | $45.29 | 33400 |
| 2024-05-20 | 52.50 | $45.20 | 25400 |
| 2024-05-17 | 53.74 | $45.25 | 19909 |
| 2024-05-16 | 56.28 | $45.35 | 30800 |
| 2024-05-15 | 57.31 | $45.39 | 28800 |
| 2024-05-14 | 51.88 | $45.13 | 14547 |
| 2024-05-13 | 49.78 | $45.04 | 23544 |
| 2024-05-10 | 49.31 | $45.02 | 19500 |
| 2024-05-09 | 51.12 | $45.10 | 29700 |
| 2024-05-08 | 48.90 | $45.00 | 13600 |
| 2024-05-07 | 50.42 | $45.07 | 21000 |
| 2024-05-06 | 48.68 | $44.99 | 14845 |
| 2024-05-03 | 48.25 | $44.97 | 28722 |
| 2024-05-02 | 42.53 | $44.72 | 11800 |
| 2024-05-01 | 37.83 | $44.54 | 75238 |
| 2024-04-30 | 39.00 | $44.61 | 38300 |
| 2024-04-29 | 41.09 | $44.73 | 13800 |
| 2024-04-26 | 38.49 | $44.63 | 23300 |
| 2024-04-25 | 36.90 | $44.57 | 29700 |
| 2024-04-24 | 38.64 | $44.68 | 29011 |
| 2024-04-23 | 40.28 | $44.78 | 29300 |
| 2024-04-22 | 37.77 | $44.68 | 25900 |
| 2024-04-19 | 37.26 | $44.66 | 23748 |
| 2024-04-18 | 35.54 | $44.59 | 34800 |
| 2024-04-17 | 37.06 | $44.70 | 49518 |
| 2024-04-16 | 32.84 | $44.53 | 20000 |
| 2024-04-15 | 34.66 | $44.67 | 51746 |
| 2024-04-12 | 37.94 | $44.90 | 29910 |
| 2024-04-11 | 34.88 | $44.78 | 194429 |
| 2024-04-10 | 35.43 | $44.82 | 34100 |
| 2024-04-09 | 44.25 | $45.35 | 21700 |
| 2024-04-08 | 40.26 | $45.20 | 11131 |
| 2024-04-05 | 41.38 | $45.26 | 39800 |
| 2024-04-04 | 45.64 | $45.47 | 23700 |
| 2024-04-03 | 42.99 | $45.37 | 30342 |
| 2024-04-02 | 42.18 | $45.34 | 40711 |
| 2024-04-01 | 43.74 | $45.42 | 47119 |
| 2024-03-28 | 54.83 | $45.88 | 25019 |
| 2024-03-27 | 56.00 | $45.92 | 27500 |
| 2024-03-26 | 52.89 | $45.79 | 19803 |
| 2024-03-25 | 51.90 | $45.75 | 22900 |
| 2024-03-22 | 52.96 | $45.79 | 10942 |
| 2024-03-21 | 50.30 | $45.68 | 17138 |
| 2024-03-20 | 48.81 | $45.62 | 37940 |
| 2024-03-19 | 46.51 | $45.53 | 27700 |
| 2024-03-18 | 44.13 | $45.44 | 30028 |
| 2024-03-15 | 44.97 | $45.48 | 105700 |
| 2024-03-14 | 46.24 | $45.54 | 80615 |
| 2024-03-13 | 51.76 | $45.78 | 40531 |
| 2024-03-12 | 53.53 | $45.85 | 21700 |
| 2024-03-11 | 56.13 | $45.95 | 33704 |
| 2024-03-08 | 56.66 | $45.97 | 24300 |
| 2024-03-07 | 55.67 | $45.92 | 19500 |
| 2024-03-06 | 54.70 | $45.87 | 27900 |
| 2024-03-05 | 52.72 | $45.77 | 17000 |
| 2024-03-04 | 48.21 | $45.56 | 15900 |
| 2024-03-01 | 49.49 | $45.62 | 32933 |
| 2024-02-29 | 50.34 | $45.66 | 16100 |
| 2024-02-28 | 48.23 | $45.56 | 13529 |
| 2024-02-27 | 45.83 | $45.45 | 16336 |
| 2024-02-26 | 46.96 | $45.51 | 21904 |
| 2024-02-23 | 48.47 | $45.59 | 26500 |
| 2024-02-22 | 44.21 | $45.39 | 30600 |
| 2024-02-21 | 44.21 | $45.39 | 217241 |
| 2024-02-20 | 46.46 | $45.52 | 24633 |
| 2024-02-16 | 45.45 | $45.47 | 20700 |
| 2024-02-15 | 47.50 | $45.59 | 24300 |
| 2024-02-14 | 44.94 | $45.46 | 30233 |
| 2024-02-13 | 42.47 | $45.34 | 50000 |
| 2024-02-12 | 48.88 | $45.71 | 16118 |
| 2024-02-09 | 48.68 | $45.70 | 18718 |
| 2024-02-08 | 49.23 | $45.73 | 28500 |
| 2024-02-07 | 50.86 | $45.82 | 17000 |
| 2024-02-06 | 51.76 | $45.87 | 36611 |
| 2024-02-05 | 48.64 | $45.69 | 248015 |
| 2024-02-02 | 55.66 | $46.06 | 45029 |
| 2024-02-01 | 62.62 | $46.36 | 24100 |
| 2024-01-31 | 61.40 | $46.28 | 44700 |
| 2024-01-30 | 58.32 | $46.09 | 13304 |
| 2024-01-29 | 56.59 | $45.99 | 23030 |
| 2024-01-26 | 53.47 | $45.82 | 14544 |
| 2024-01-25 | 53.10 | $45.80 | 32600 |
| 2024-01-24 | 50.63 | $45.67 | 154100 |
| 2024-01-23 | 52.44 | $45.76 | 83337 |
| 2024-01-22 | 54.29 | $45.85 | 18803 |
| 2024-01-19 | 52.89 | $45.77 | 15600 |
| 2024-01-18 | 52.02 | $45.72 | 12334 |
| 2024-01-17 | 53.72 | $45.81 | 9500 |
| 2024-01-16 | 55.45 | $45.90 | 37133 |
| 2024-01-12 | 61.26 | $46.18 | 15512 |
| 2024-01-11 | 60.27 | $46.11 | 14000 |
| 2024-01-10 | 57.78 | $45.94 | 29800 |
| 2024-01-09 | 58.40 | $45.97 | 22909 |
| 2024-01-08 | 58.99 | $46.00 | 23712 |
| 2024-01-05 | 56.31 | $45.81 | 21640 |
| 2024-01-04 | 58.81 | $45.94 | 18822 |
| 2024-01-03 | 62.45 | $46.12 | 12800 |
| 2024-01-02 | 62.08 | $46.09 | 24643 |
| 2023-12-29 | 65.57 | $46.26 | 13843 |
| 2023-12-28 | 67.26 | $46.34 | 21243 |
| 2023-12-27 | 69.17 | $46.43 | 22919 |
| 2023-12-26 | 66.24 | $46.14 | 15000 |
| 2023-12-22 | 65.59 | $46.08 | 27900 |
| 2023-12-21 | 70.94 | $46.33 | 19300 |
| 2023-12-20 | 71.38 | $46.35 | 24448 |
| 2023-12-19 | 70.05 | $46.20 | 24500 |
| 2023-12-18 | 69.33 | $46.12 | 18531 |
| 2023-12-15 | 70.54 | $46.18 | 11416 |
| 2023-12-14 | 71.33 | $46.22 | 34600 |
| 2023-12-13 | 67.82 | $45.81 | 25800 |
| 2023-12-12 | 62.26 | $45.29 | 15213 |
| 2023-12-11 | 60.90 | $45.18 | 8500 |
| 2023-12-08 | 61.86 | $45.23 | 22030 |
| 2023-12-07 | 65.39 | $45.41 | 31047 |
| 2023-12-06 | 65.99 | $45.44 | 30517 |
| 2023-12-05 | 63.91 | $45.24 | 14100 |
| 2023-12-04 | 60.83 | $44.97 | 27344 |
| 2023-12-01 | 62.90 | $45.08 | 19200 |
| 2023-11-30 | 61.07 | $44.92 | 21347 |
| 2023-11-29 | 63.69 | $45.06 | 48123 |
| 2023-11-28 | 61.20 | $44.84 | 29300 |
| 2023-11-27 | 59.65 | $44.71 | 246847 |
| 2023-11-24 | 56.47 | $44.46 | 10600 |
| 2023-11-22 | 59.31 | $44.62 | 30500 |
| 2023-11-21 | 58.82 | $44.58 | 8712 |
| 2023-11-20 | 58.46 | $44.55 | 20400 |
| 2023-11-17 | 57.65 | $44.48 | 37619 |
| 2023-11-16 | 56.37 | $44.37 | 20100 |
| 2023-11-15 | 54.22 | $44.19 | 312311 |
| 2023-11-14 | 57.67 | $44.42 | 33335 |
| 2023-11-13 | 51.26 | $43.92 | 23622 |
| 2023-11-10 | 51.41 | $43.93 | 292818 |
| 2023-11-09 | 50.46 | $43.86 | 33100 |
| 2023-11-08 | 55.30 | $44.19 | 351600 |
| 2023-11-07 | 52.41 | $43.97 | 29335 |
| 2023-11-06 | 49.29 | $43.75 | 58700 |
| 2023-11-03 | 52.09 | $43.94 | 63600 |
| 2023-11-02 | 48.74 | $43.71 | 26500 |
| 2023-11-01 | 42.99 | $43.36 | 20100 |
| 2023-10-31 | 39.29 | $43.16 | 23300 |
| 2023-10-30 | 39.78 | $43.20 | 26700 |
| 2023-10-27 | 40.38 | $43.25 | 17434 |
| 2023-10-26 | 40.72 | $43.28 | 16809 |
| 2023-10-25 | 36.55 | $43.04 | 20800 |
| 2023-10-24 | 39.53 | $43.31 | 34222 |
| 2023-10-23 | 37.00 | $43.17 | 46200 |
| 2023-10-20 | 33.21 | $42.97 | 20114 |
| 2023-10-19 | 31.25 | $42.87 | 34400 |
| 2023-10-18 | 33.40 | $43.10 | 12800 |
| 2023-10-17 | 35.30 | $43.29 | 18043 |
| 2023-10-16 | 37.77 | $43.52 | 18346 |
| 2023-10-13 | 40.46 | $43.75 | 16023 |
| 2023-10-12 | 36.93 | $43.56 | 31600 |
| 2023-10-11 | 41.48 | $43.93 | 35417 |
| 2023-10-10 | 37.32 | $43.72 | 35608 |
| 2023-10-09 | 36.08 | $43.66 | 20633 |
| 2023-10-06 | 28.76 | $43.33 | 44300 |
| 2023-10-05 | 30.16 | $43.47 | 27700 |
| 2023-10-04 | 30.16 | $43.47 | 28022 |
| 2023-10-03 | 25.01 | $43.25 | 22948 |
| 2023-10-02 | 28.45 | $43.63 | 43400 |
| 2023-09-29 | 34.21 | $44.12 | 17307 |
| 2023-09-28 | 34.48 | $44.14 | 28900 |
| 2023-09-27 | 32.71 | $44.07 | 34200 |
| 2023-09-26 | 34.09 | $44.18 | 26600 |
| 2023-09-25 | 35.37 | $44.28 | 25419 |
| 2023-09-22 | 39.95 | $44.60 | 45000 |
| 2023-09-21 | 35.76 | $44.43 | 43329 |
| 2023-09-20 | 41.42 | $44.78 | 55104 |
| 2023-09-19 | 41.96 | $44.81 | 48100 |
| 2023-09-18 | 43.40 | $44.89 | 17412 |
| 2023-09-15 | 41.98 | $44.83 | 12700 |
| 2023-09-14 | 44.08 | $44.95 | 67700 |
| 2023-09-13 | 44.96 | $45.00 | 16417 |
| 2023-09-12 | 41.85 | $44.86 | 69200 |
| 2023-09-11 | 42.17 | $44.88 | 22900 |
| 2023-09-08 | 43.45 | $44.96 | 10510 |
| 2023-09-07 | 42.42 | $44.91 | 17200 |
| 2023-09-06 | 40.98 | $44.84 | 13800 |
| 2023-09-05 | 41.12 | $44.85 | 21700 |
| 2023-09-01 | 44.57 | $45.09 | 17928 |
| 2023-08-31 | 51.22 | $45.48 | 19000 |
| 2023-08-30 | 49.76 | $45.40 | 7830 |
| 2023-08-29 | 49.58 | $45.39 | 22844 |
| 2023-08-28 | 44.92 | $45.14 | 5929 |
| 2023-08-25 | 43.73 | $45.08 | 71700 |
| 2023-08-24 | 43.14 | $45.05 | 12333 |
| 2023-08-23 | 43.86 | $45.10 | 33300 |
| 2023-08-22 | 36.19 | $44.72 | 11700 |
| 2023-08-21 | 34.62 | $44.65 | 12900 |
| 2023-08-18 | 37.22 | $44.86 | 11738 |
| 2023-08-17 | 35.24 | $44.77 | 12737 |
| 2023-08-16 | 36.21 | $44.85 | 279300 |
| 2023-08-15 | 37.81 | $44.98 | 16343 |
| 2023-08-14 | 39.20 | $45.09 | 35917 |
| 2023-08-11 | 39.83 | $45.14 | 24100 |
| 2023-08-10 | 41.48 | $45.27 | 14600 |
| 2023-08-09 | 44.88 | $45.52 | 23800 |
| 2023-08-08 | 43.65 | $45.45 | 14423 |
| 2023-08-07 | 40.60 | $45.28 | 24800 |
| 2023-08-04 | 42.00 | $45.39 | 23000 |
| 2023-08-03 | 33.92 | $44.98 | 26500 |
| 2023-08-02 | 38.52 | $45.35 | 666940 |
| 2023-08-01 | 40.79 | $45.51 | 30800 |
| 2023-07-31 | 47.43 | $45.91 | 27000 |
| 2023-07-28 | 47.02 | $45.89 | 14000 |
| 2023-07-27 | 43.91 | $45.74 | 12931 |
| 2023-07-26 | 50.06 | $46.07 | 16500 |
| 2023-07-25 | 48.18 | $45.98 | 6231 |
| 2023-07-24 | 49.36 | $46.04 | 6744 |
| 2023-07-21 | 50.53 | $46.10 | 11301 |
| 2023-07-20 | 49.96 | $46.07 | 12000 |
| 2023-07-19 | 54.07 | $46.28 | 187100 |
| 2023-07-18 | 51.17 | $46.12 | 26240 |
| 2023-07-17 | 50.42 | $46.08 | 18628 |
| 2023-07-14 | 49.88 | $46.05 | 96800 |
| 2023-07-13 | 52.43 | $46.19 | 65400 |
| 2023-07-12 | 47.71 | $45.93 | 124300 |
| 2023-07-11 | 40.35 | $45.59 | 39247 |
| 2023-07-10 | 38.66 | $45.52 | 11923 |
| 2023-07-07 | 35.70 | $45.40 | 36000 |
| 2023-07-06 | 37.27 | $45.51 | 15600 |
| 2023-07-05 | 40.33 | $45.71 | 17638 |
| 2023-07-03 | 43.74 | $45.91 | 13400 |
| 2023-06-30 | 49.06 | $46.18 | 21747 |
| 2023-06-29 | 46.30 | $46.06 | 47000 |
| 2023-06-28 | 52.36 | $46.33 | 10314 |
| 2023-06-27 | 50.06 | $46.23 | 30500 |
| 2023-06-26 | 50.99 | $46.27 | 135436 |
| 2023-06-23 | 48.95 | $46.18 | 28400 |
| 2023-06-22 | 47.10 | $46.10 | 15843 |
| 2023-06-21 | 51.07 | $46.28 | 17603 |
| 2023-06-20 | 49.96 | $46.23 | 17700 |
| 2023-06-16 | 48.16 | $46.15 | 11500 |
| 2023-06-15 | 49.21 | $46.20 | 30302 |
| 2023-06-14 | 44.63 | $46.00 | 40000 |
| 2023-06-13 | 42.67 | $45.92 | 14633 |
| 2023-06-12 | 45.34 | $46.06 | 15000 |
| 2023-06-09 | 44.87 | $46.04 | 12648 |
| 2023-06-08 | 45.61 | $46.08 | 19000 |
| 2023-06-07 | 41.47 | $45.90 | 42400 |
| 2023-06-06 | 45.10 | $46.10 | 10000 |
| 2023-06-05 | 44.40 | $46.07 | 23211 |
| 2023-06-02 | 44.58 | $46.08 | 20700 |
| 2023-06-01 | 47.48 | $46.24 | 8221 |
| 2023-05-31 | 48.61 | $46.30 | 12040 |
| 2023-05-30 | 44.21 | $46.09 | 8000 |
| 2023-05-26 | 38.76 | $45.86 | 7200 |
| 2023-05-25 | 38.76 | $45.86 | 190300 |
| 2023-05-24 | 40.79 | $45.99 | 5223 |
| 2023-05-23 | 41.92 | $46.06 | 6615 |
| 2023-05-22 | 41.03 | $46.02 | 6710 |
| 2023-05-19 | 41.79 | $46.07 | 20500 |
| 2023-05-18 | 43.77 | $46.20 | 2742 |
| 2023-05-17 | 46.18 | $46.35 | 5700 |
| 2023-05-16 | 47.17 | $46.41 | 10700 |
| 2023-05-15 | 48.31 | $46.48 | 10106 |
| 2023-05-12 | 50.99 | $46.64 | 18600 |
| 2023-05-11 | 53.27 | $46.77 | 9216 |
| 2023-05-10 | 50.52 | $46.60 | 6100 |
| 2023-05-09 | 47.41 | $46.42 | 4100 |
| 2023-05-08 | 48.04 | $46.46 | 87200 |
| 2023-05-05 | 51.68 | $46.68 | 22429 |
| 2023-05-04 | 53.79 | $46.80 | 26822 |
| 2023-05-03 | 53.97 | $46.81 | 13900 |
| 2023-05-02 | 52.05 | $46.68 | 19200 |
| 2023-05-01 | 45.95 | $46.31 | 19948 |
| 2023-04-28 | 55.79 | $46.85 | 8905 |
| 2023-04-27 | 52.57 | $46.67 | 14649 |
| 2023-04-26 | 55.33 | $46.80 | 4700 |
| 2023-04-25 | 57.77 | $46.91 | 37445 |
| 2023-04-24 | 52.73 | $46.63 | 5300 |
| 2023-04-21 | 49.68 | $46.48 | 9803 |
| 2023-04-20 | 50.50 | $46.52 | 10900 |
| 2023-04-19 | 47.82 | $46.39 | 7300 |
| 2023-04-18 | 48.59 | $46.43 | 181500 |
| 2023-04-17 | 47.79 | $46.39 | 7122 |
| 2023-04-14 | 51.39 | $46.58 | 18500 |
| 2023-04-13 | 54.69 | $46.74 | 6100 |
| 2023-04-12 | 55.54 | $46.78 | 5400 |
| 2023-04-11 | 55.21 | $46.76 | 5119 |
| 2023-04-10 | 55.60 | $46.78 | 10900 |
| 2023-04-06 | 60.71 | $47.03 | 5400 |
| 2023-04-05 | 62.01 | $47.09 | 27242 |
| 2023-04-04 | 59.10 | $46.88 | 7032 |
| 2023-04-03 | 56.54 | $46.71 | 2312 |
| 2023-03-31 | 56.38 | $46.70 | 5907 |
| 2023-03-30 | 53.10 | $46.49 | 20800 |
| 2023-03-29 | 51.79 | $46.41 | 9944 |
| 2023-03-28 | 52.13 | $46.43 | 11100 |
| 2023-03-27 | 52.47 | $46.45 | 24700 |
| 2023-03-24 | 59.32 | $46.83 | 221600 |
| 2023-03-23 | 58.23 | $46.75 | 57106 |
| 2023-03-22 | 56.43 | $46.62 | 3500 |
| 2023-03-21 | 52.53 | $46.36 | 5800 |
| 2023-03-20 | 56.01 | $46.55 | 12800 |
| 2023-03-17 | 57.73 | $46.64 | 14600 |
| 2023-03-16 | 54.32 | $46.41 | 32200 |
| 2023-03-15 | 56.00 | $46.50 | 7013 |
| 2023-03-14 | 51.41 | $46.21 | 17311 |
| 2023-03-13 | 55.59 | $46.43 | 36408 |
| 2023-03-10 | 50.74 | $46.15 | 14627 |
| 2023-03-09 | 39.56 | $45.65 | 5944 |
| 2023-03-08 | 39.03 | $45.63 | 603015 |
| 2023-03-07 | 39.36 | $45.65 | 7300 |
| 2023-03-06 | 38.63 | $45.62 | 28700 |
| 2023-03-03 | 38.16 | $45.60 | 6200 |
| 2023-03-02 | 32.77 | $45.38 | 3600 |
| 2023-03-01 | 35.44 | $45.58 | 8200 |
| 2023-02-28 | 39.91 | $45.87 | 2900 |
| 2023-02-27 | 38.38 | $45.81 | 2124 |
| 2023-02-24 | 38.69 | $45.83 | 18207 |
| 2023-02-23 | 40.91 | $45.97 | 50217 |
| 2023-02-22 | 37.77 | $45.84 | 5808 |
| 2023-02-21 | 37.04 | $45.81 | 29831 |
| 2023-02-17 | 41.70 | $46.11 | 4600 |
| 2023-02-16 | 41.47 | $46.10 | 18224 |
| 2023-02-15 | 43.80 | $46.24 | 23900 |
| 2023-02-14 | 45.54 | $46.34 | 85832 |
| 2023-02-13 | 47.32 | $46.44 | 25300 |
| 2023-02-10 | 46.52 | $46.40 | 9700 |
| 2023-02-09 | 49.17 | $46.55 | 89015 |
| 2023-02-08 | 50.44 | $46.62 | 12545 |
| 2023-02-07 | 49.91 | $46.59 | 6700 |
| 2023-02-06 | 52.39 | $46.73 | 3900 |
| 2023-02-03 | 58.26 | $47.03 | 9414 |
| 2023-02-02 | 62.71 | $47.23 | 14700 |
| 2023-02-01 | 61.01 | $47.11 | 5803 |
| 2023-01-31 | 58.63 | $46.95 | 172643 |
| 2023-01-30 | 57.70 | $46.89 | 6200 |
| 2023-01-27 | 59.38 | $46.97 | 6800 |
| 2023-01-26 | 60.21 | $47.01 | 3432 |
| 2023-01-25 | 61.44 | $47.07 | 30200 |
| 2023-01-24 | 60.42 | $46.99 | 4400 |
| 2023-01-23 | 58.32 | $46.83 | 10500 |
| 2023-01-20 | 60.81 | $46.96 | 91446 |
| 2023-01-19 | 65.06 | $47.17 | 12100 |
| 2023-01-18 | 64.61 | $47.13 | 16900 |
| 2023-01-17 | 61.31 | $46.85 | 26800 |
| 2023-01-13 | 62.50 | $46.91 | 12900 |
| 2023-01-12 | 63.28 | $46.95 | 30800 |
| 2023-01-11 | 58.51 | $46.56 | 75825 |
| 2023-01-10 | 56.59 | $46.42 | 25810 |
| 2023-01-09 | 57.86 | $46.49 | 4300 |
| 2023-01-06 | 56.39 | $46.38 | 14200 |
| 2023-01-05 | 50.61 | $45.99 | 3600 |
| 2023-01-04 | 49.30 | $45.91 | 17224 |
| 2023-01-03 | 45.16 | $45.67 | 5300 |
| 2022-12-30 | 41.76 | $45.49 | 22000 |
| 2022-12-29 | 44.53 | $45.68 | 9500 |
| 2022-12-28 | 41.83 | $45.54 | 20713 |
| 2022-12-27 | 44.01 | $45.69 | 26449 |
| 2022-12-23 | 47.28 | $45.90 | 10202 |
| 2022-12-22 | 53.37 | $46.24 | 30627 |
| 2022-12-21 | 53.37 | $46.24 | 58821 |
| 2022-12-20 | 53.37 | $46.24 | 8000 |
| 2022-12-19 | 58.72 | $46.52 | 10405 |
| 2022-12-16 | 64.42 | $46.78 | 7116 |
| 2022-12-15 | 66.30 | $46.86 | 44300 |
| 2022-12-14 | 64.83 | $46.74 | 18636 |
| 2022-12-13 | 62.38 | $46.55 | 27800 |
| 2022-12-12 | 59.40 | $46.34 | 19000 |
| 2022-12-09 | 61.15 | $46.42 | 7300 |
| 2022-12-08 | 66.76 | $46.66 | 16040 |
| 2022-12-07 | 67.49 | $46.69 | 9136 |
| 2022-12-06 | 63.84 | $46.40 | 7500 |
| 2022-12-05 | 62.88 | $46.33 | 7733 |
| 2022-12-02 | 64.98 | $46.42 | 3600 |
| 2022-12-01 | 63.57 | $46.31 | 16304 |
| 2022-11-30 | 58.68 | $45.97 | 2800 |
| 2022-11-29 | 57.40 | $45.89 | 4900 |
| 2022-11-28 | 59.14 | $45.97 | 3900 |
| 2022-11-25 | 58.84 | $45.95 | 2000 |
| 2022-11-23 | 58.41 | $45.92 | 11800 |
| 2022-11-22 | 54.83 | $45.68 | 132401 |
| 2022-11-21 | 52.90 | $45.56 | 91400 |
| 2022-11-18 | 53.62 | $45.60 | 84500 |
| 2022-11-17 | 55.61 | $45.71 | 174948 |
| 2022-11-16 | 57.26 | $45.80 | 51400 |
| 2022-11-15 | 52.50 | $45.48 | 13948 |
| 2022-11-14 | 48.02 | $45.22 | 9900 |
| 2022-11-11 | 49.91 | $45.33 | 7543 |
| 2022-11-10 | 45.66 | $45.10 | 94235 |
| 2022-11-09 | 31.80 | $44.52 | 7045 |
| 2022-11-08 | 30.65 | $44.48 | 8700 |
| 2022-11-07 | 28.33 | $44.40 | 9138 |
| 2022-11-04 | 28.79 | $44.44 | 7145 |
| 2022-11-03 | 30.92 | $44.62 | 1300 |
| 2022-11-02 | 32.17 | $44.72 | 2900 |
| 2022-11-01 | 32.42 | $44.74 | 4800 |
| 2022-10-31 | 33.93 | $44.86 | 17300 |
| 2022-10-28 | 35.63 | $44.99 | 2700 |
| 2022-10-27 | 35.76 | $45.00 | 19741 |
| 2022-10-26 | 30.93 | $44.80 | 20300 |
| 2022-10-25 | 25.91 | $44.61 | 12100 |
| 2022-10-24 | 15.12 | $44.26 | 11439 |
| 2022-10-21 | 15.55 | $44.33 | 6300 |
| 2022-10-20 | 16.57 | $44.49 | 1145 |
| 2022-10-19 | 18.45 | $44.75 | 12300 |
| 2022-10-18 | 20.20 | $44.96 | 9100 |
| 2022-10-17 | 20.29 | $44.97 | 5100 |
| 2022-10-14 | 19.63 | $44.95 | 8000 |
| 2022-10-13 | 21.31 | $45.15 | 11408 |
| 2022-10-12 | 22.40 | $45.27 | 6100 |
| 2022-10-11 | 22.58 | $45.29 | 1100 |
| 2022-10-10 | 22.67 | $45.30 | 8600 |
| 2022-10-07 | 24.19 | $45.47 | 2346 |
| 2022-10-06 | 26.05 | $45.66 | 59700 |
| 2022-10-05 | 27.53 | $45.80 | 9000 |
| 2022-10-04 | 28.52 | $45.89 | 10400 |
| 2022-10-03 | 22.33 | $45.68 | 8400 |
| 2022-09-30 | 21.41 | $45.65 | 3500 |
| 2022-09-29 | 22.97 | $45.83 | 13000 |
| 2022-09-28 | 23.05 | $45.84 | 13901 |
| 2022-09-27 | 14.97 | $45.58 | 3617 |
| 2022-09-26 | 17.06 | $45.90 | 7000 |
| 2022-09-23 | 20.47 | $46.30 | 3010 |
| 2022-09-22 | 22.50 | $46.49 | 12744 |
| 2022-09-21 | 25.82 | $46.75 | 10801 |
| 2022-09-20 | 21.59 | $46.65 | 7848 |
| 2022-09-19 | 22.96 | $46.76 | 16200 |
| 2022-09-16 | 24.57 | $46.88 | 10905 |
| 2022-09-15 | 25.27 | $46.93 | 200 |
| 2022-09-14 | 26.73 | $47.03 | 34900 |
| 2022-09-13 | 27.63 | $47.09 | 5500 |
| 2022-09-12 | 29.03 | $47.18 | 7514 |
| 2022-09-09 | 29.03 | $47.18 | 64216 |
| 2022-09-08 | 29.48 | $47.21 | 139340 |
| 2022-09-07 | 28.78 | $47.19 | 43132 |
| 2022-09-06 | 27.07 | $47.14 | 4400 |
| 2022-09-02 | 28.92 | $47.28 | 3300 |
| 2022-09-01 | 29.33 | $47.31 | 6900 |
| 2022-08-31 | 34.97 | $47.67 | 1700 |
| 2022-08-30 | 38.07 | $47.83 | 333 |
| 2022-08-29 | 39.09 | $47.88 | 318 |
| 2022-08-26 | 41.88 | $48.01 | 925 |
| 2022-08-25 | 40.00 | $47.95 | 2100 |
| 2022-08-24 | 37.11 | $47.86 | 600 |
| 2022-08-23 | 38.69 | $47.94 | 710 |
| 2022-08-22 | 40.96 | $48.05 | 116 |
| 2022-08-19 | 45.32 | $48.24 | 934 |
| 2022-08-18 | 49.55 | $48.40 | 3600 |
| 2022-08-17 | 51.25 | $48.46 | 700 |
| 2022-08-16 | 55.15 | $48.59 | 1503 |
| 2022-08-15 | 54.39 | $48.56 | 800 |
| 2022-08-12 | 52.07 | $48.47 | 237 |
| 2022-08-11 | 51.02 | $48.43 | 1104 |
| 2022-08-10 | 54.73 | $48.56 | 811 |
| 2022-08-09 | 54.49 | $48.55 | 100 |
| 2022-08-08 | 54.02 | $48.53 | 2021 |
| 2022-08-05 | 55.09 | $48.57 | 12821 |
| 2022-08-04 | 60.51 | $48.76 | 501 |
| 2022-08-03 | 58.89 | $48.68 | 600 |
| 2022-08-02 | 58.89 | $48.68 | 2800 |
| 2022-08-01 | 64.88 | $48.88 | 100 |
| 2022-07-29 | 64.88 | $48.88 | 2400 |
| 2022-07-28 | 62.10 | $48.72 | 4600 |
| 2022-07-27 | 57.94 | $48.51 | 200 |
| 2022-07-26 | 57.52 | $48.49 | 224 |
| 2022-07-25 | 58.07 | $48.51 | 647 |
| 2022-07-22 | 57.09 | $48.46 | 104 |
| 2022-07-21 | 49.98 | $48.14 | 207 |
| 2022-07-20 | 44.83 | $47.95 | 100 |
| 2022-07-19 | 45.06 | $47.96 | 743 |
| 2022-07-18 | 45.97 | $48.00 | 500 |
| 2022-07-15 | 45.18 | $47.97 | 300 |
| 2022-07-14 | 45.39 | $47.98 | 3036 |
| 2022-07-13 | 46.41 | $48.03 | 2627 |
| 2022-07-12 | 44.52 | $47.95 | 1202 |
| 2022-07-11 | 41.06 | $47.81 | 2348 |
| 2022-07-08 | 39.26 | $47.74 | 422 |
| 2022-07-07 | 41.14 | $47.85 | 3000 |
| 2022-07-06 | 44.23 | $48.02 | 102 |
| 2022-07-05 | 46.38 | $48.13 | 500 |
| 2022-07-01 | 42.27 | $47.96 | 16000 |
| 2022-06-30 | 42.27 | $47.96 | 3400 |
| 2022-06-29 | 37.14 | $47.76 | 744 |
| 2022-06-28 | 34.09 | $47.65 | 2800 |
| 2022-06-27 | 34.52 | $47.68 | 611 |
| 2022-06-24 | 35.98 | $47.78 | 1141 |
| 2022-06-23 | 36.12 | $47.79 | 115 |
| 2022-06-22 | 32.52 | $47.65 | 10623 |
| 2022-06-21 | 27.53 | $47.47 | 1040 |
| 2022-06-17 | 28.76 | $47.58 | 100 |
| 2022-06-16 | 28.76 | $47.58 | 13109 |
| 2022-06-15 | 24.00 | $47.41 | 6836 |
| 2022-06-14 | 20.75 | $47.30 | 1200 |
| 2022-06-13 | 24.25 | $47.69 | 12200 |
| 2022-06-10 | 31.31 | $48.24 | 10517 |
| 2022-06-09 | 34.63 | $48.43 | 16424 |
| 2022-06-08 | 36.56 | $48.53 | 8200 |
| 2022-06-07 | 37.76 | $48.59 | 218015 |
| 2022-06-06 | 36.44 | $48.55 | 6003 |
| 2022-06-03 | 40.08 | $48.73 | 14900 |
| 2022-06-02 | 40.95 | $48.77 | 8000 |
| 2022-06-01 | 41.37 | $48.79 | 100 |
| 2022-05-31 | 47.44 | $49.05 | 2503 |
| 2022-05-27 | 50.40 | $49.16 | 1308 |
| 2022-05-26 | 47.27 | $49.05 | 700 |
| 2022-05-25 | 46.09 | $49.01 | 10600 |
| 2022-05-24 | 43.39 | $48.92 | 28100 |
| 2022-05-23 | 37.06 | $48.73 | 1000 |
| 2022-05-20 | 38.35 | $48.79 | 5500 |
| 2022-05-19 | 36.25 | $48.73 | 4001 |
| 2022-05-18 | 34.48 | $48.68 | 813 |
| 2022-05-17 | 32.71 | $48.63 | 700 |
| 2022-05-16 | 35.24 | $48.77 | 80600 |
| 2022-05-13 | 34.55 | $48.75 | 219 |
| 2022-05-12 | 38.44 | $48.95 | 12600 |
| 2022-05-11 | 33.47 | $48.81 | 200 |
| 2022-05-10 | 29.61 | $48.71 | 1005 |
| 2022-05-09 | 25.50 | $48.61 | 423 |
| 2022-05-06 | 26.23 | $48.66 | 2300 |
| 2022-05-05 | 28.38 | $48.80 | 3818 |
| 2022-05-04 | 30.23 | $48.91 | 502 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.33
2026-07-24
Close Price
$44.91
Vol: 49319
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -93.33 | $44.91 | 49319 |
| 2026-07-23 | -96.67 | $44.88 | 84700 |
| 2026-07-22 | -100.00 | $45.00 | 34200 |
| 2026-07-21 | -95.65 | $45.09 | 47300 |
| 2026-07-20 | -82.61 | $45.18 | 27609 |
| 2026-07-17 | -68.12 | $45.28 | 26400 |
| 2026-07-16 | -69.57 | $45.27 | 36303 |
| 2026-07-15 | -66.67 | $45.29 | 73409 |
| 2026-07-14 | -85.51 | $45.16 | 56301 |
| 2026-07-13 | -98.55 | $45.07 | 63400 |
| 2026-07-10 | -85.71 | $45.21 | 85900 |
| 2026-07-09 | -82.54 | $45.23 | 67900 |
| 2026-07-08 | -90.48 | $45.18 | 74533 |
| 2026-07-07 | -81.67 | $45.26 | 80003 |
| 2026-07-06 | -56.67 | $45.41 | 72243 |
| 2026-07-02 | -63.33 | $45.37 | 63600 |
| 2026-07-01 | -68.33 | $45.34 | 55621 |
| 2026-06-30 | -26.67 | $45.59 | 99500 |
| 2026-06-29 | 0.00 | $45.75 | 83800 |
| 2026-06-26 | -1.75 | $45.71 | 153305 |
| 2026-06-25 | -12.28 | $45.65 | 63700 |
| 2026-06-24 | -21.43 | $45.59 | 90500 |
| 2026-06-23 | -51.79 | $45.42 | 69800 |
| 2026-06-22 | -55.36 | $45.40 | 58200 |
| 2026-06-18 | -39.29 | $45.49 | 96200 |
| 2026-06-17 | -46.15 | $45.41 | 62806 |
| 2026-06-16 | -17.65 | $45.59 | 71733 |
| 2026-06-15 | -30.88 | $45.50 | 37773 |
| 2026-06-12 | -38.24 | $45.45 | 50000 |
| 2026-06-11 | -41.18 | $45.43 | 64219 |
| 2026-06-10 | -69.12 | $45.24 | 25500 |
| 2026-06-09 | -72.06 | $45.22 | 30719 |
| 2026-06-08 | -82.89 | $45.16 | 43600 |
| 2026-06-05 | -76.62 | $45.21 | 289045 |
| 2026-06-04 | -50.60 | $45.44 | 55600 |
| 2026-06-03 | -55.42 | $45.40 | 41144 |
| 2026-06-02 | -49.40 | $45.45 | 36200 |
| 2026-06-01 | -45.78 | $45.48 | 45839 |
| 2026-05-29 | -25.30 | $45.65 | 107900 |
| 2026-05-28 | -30.12 | $45.61 | 92800 |
| 2026-05-27 | -37.35 | $45.55 | 122913 |
| 2026-05-26 | -48.91 | $45.50 | 60411 |
| 2026-05-22 | -67.00 | $45.36 | 52547 |
| 2026-05-21 | -67.33 | $45.36 | 44130 |
| 2026-05-20 | -73.53 | $45.30 | 62337 |
| 2026-05-19 | -94.34 | $45.09 | 164000 |
| 2026-05-18 | -95.83 | $45.20 | 56700 |
| 2026-05-15 | -98.90 | $45.27 | 74906 |
| 2026-05-14 | -92.86 | $45.53 | 62300 |
| 2026-05-13 | -91.43 | $45.54 | 19800 |
| 2026-05-12 | -91.18 | $45.56 | 41010 |
| 2026-05-11 | -69.12 | $45.71 | 80649 |
| 2026-05-08 | -58.82 | $45.78 | 44929 |
| 2026-05-07 | -70.59 | $45.70 | 136643 |
| 2026-05-06 | -63.24 | $45.75 | 202900 |
| 2026-05-05 | -88.24 | $45.58 | 49402 |
| 2026-05-04 | -91.18 | $45.56 | 63300 |
| 2026-05-01 | -80.65 | $45.68 | 32200 |
| 2026-04-30 | -62.90 | $45.79 | 49838 |
| 2026-04-29 | -69.35 | $45.75 | 51900 |
| 2026-04-28 | -40.32 | $45.93 | 28200 |
| 2026-04-27 | -30.65 | $45.99 | 36300 |
| 2026-04-24 | -18.52 | $46.03 | 68104 |
| 2026-04-23 | -27.16 | $45.96 | 56937 |
| 2026-04-22 | -16.05 | $46.05 | 35600 |
| 2026-04-21 | -17.28 | $46.04 | 31304 |
| 2026-04-20 | -2.47 | $46.16 | 41404 |
| 2026-04-17 | -3.70 | $46.15 | 38114 |
| 2026-04-16 | -10.14 | $45.99 | 46000 |
| 2026-04-15 | -10.81 | $46.03 | 62500 |
| 2026-04-14 | -10.53 | $46.05 | 52336 |
| 2026-04-13 | -26.32 | $45.93 | 34900 |
| 2026-04-10 | -36.84 | $45.85 | 39311 |
| 2026-04-09 | -28.95 | $45.91 | 67600 |
| 2026-04-08 | -47.73 | $45.83 | 67047 |
| 2026-04-07 | -66.67 | $45.72 | 79200 |
| 2026-04-06 | -72.38 | $45.66 | 60200 |
| 2026-04-02 | -65.71 | $45.73 | 82000 |
| 2026-04-01 | -75.24 | $45.63 | 31800 |
| 2026-03-31 | -60.71 | $45.81 | 71300 |
| 2026-03-30 | -76.03 | $45.66 | 97400 |
| 2026-03-27 | -91.97 | $45.48 | 122846 |
| 2026-03-26 | -94.87 | $45.48 | 49825 |
| 2026-03-25 | -80.13 | $45.71 | 41240 |
| 2026-03-24 | -87.82 | $45.59 | 110500 |
| 2026-03-23 | -80.77 | $45.70 | 70629 |
| 2026-03-20 | -100.00 | $45.56 | 69231 |
| 2026-03-19 | -88.89 | $45.92 | 75544 |
| 2026-03-18 | -90.99 | $45.95 | 56149 |
| 2026-03-17 | -76.58 | $46.11 | 68800 |
| 2026-03-16 | -87.39 | $45.99 | 102104 |
| 2026-03-13 | -98.20 | $45.87 | 121700 |
| 2026-03-12 | -98.08 | $45.94 | 73813 |
| 2026-03-11 | -98.77 | $46.16 | 60600 |
| 2026-03-10 | -92.00 | $46.27 | 814800 |
| 2026-03-09 | -74.67 | $46.40 | 156527 |
| 2026-03-06 | -89.33 | $46.29 | 118130 |
| 2026-03-05 | -80.00 | $46.36 | 57700 |
| 2026-03-04 | -74.29 | $46.44 | 107038 |
| 2026-03-03 | -60.56 | $46.53 | 45700 |
| 2026-03-02 | -45.07 | $46.64 | 86405 |
| 2026-02-27 | -1.41 | $46.95 | 68149 |
| 2026-02-26 | 0.00 | $46.86 | 54823 |
| 2026-02-25 | -8.33 | $46.80 | 37000 |
| 2026-02-24 | -5.00 | $46.82 | 99900 |
| 2026-02-23 | -3.33 | $46.83 | 80539 |
| 2026-02-20 | -13.79 | $46.75 | 94500 |
| 2026-02-19 | -13.79 | $46.75 | 71100 |
| 2026-02-18 | -15.52 | $46.74 | 91000 |
| 2026-02-17 | -1.72 | $46.82 | 204825 |
| 2026-02-13 | -1.85 | $46.78 | 94831 |
| 2026-02-12 | -2.44 | $46.65 | 56630 |
| 2026-02-11 | -27.78 | $46.51 | 80716 |
| 2026-02-10 | -11.11 | $46.57 | 58137 |
| 2026-02-09 | -44.44 | $46.45 | 68648 |
| 2026-02-06 | -44.44 | $46.45 | 308000 |
| 2026-02-05 | -44.44 | $46.45 | 89900 |
| 2026-02-04 | -94.44 | $46.27 | 54204 |
| 2026-02-03 | -88.89 | $46.29 | 67800 |
| 2026-02-02 | -82.86 | $46.32 | 61102 |
| 2026-01-30 | -20.00 | $46.54 | 180800 |
| 2026-01-29 | -31.43 | $46.50 | 84943 |
| 2026-01-28 | -34.29 | $46.49 | 99701 |
| 2026-01-27 | -37.14 | $46.48 | 59200 |
| 2026-01-26 | -29.03 | $46.48 | 45541 |
| 2026-01-23 | -45.16 | $46.43 | 59338 |
| 2026-01-22 | -56.76 | $46.36 | 50407 |
| 2026-01-21 | -56.76 | $46.36 | 43700 |
| 2026-01-20 | -78.38 | $46.28 | 155419 |
| 2026-01-16 | -45.95 | $46.40 | 61400 |
| 2026-01-15 | -24.32 | $46.48 | 90309 |
| 2026-01-14 | -8.11 | $46.54 | 43700 |
| 2026-01-13 | -27.03 | $46.47 | 50015 |
| 2026-01-12 | -24.32 | $46.48 | 34825 |
| 2026-01-09 | -29.73 | $46.46 | 31747 |
| 2026-01-08 | -48.65 | $46.39 | 41321 |
| 2026-01-07 | -43.24 | $46.41 | 28437 |
| 2026-01-06 | -45.95 | $46.40 | 57314 |
| 2026-01-05 | -43.24 | $46.41 | 58000 |
| 2026-01-02 | -62.16 | $46.34 | 34346 |
| 2025-12-31 | -56.76 | $46.36 | 50400 |
| 2025-12-30 | -37.84 | $46.43 | 46739 |
| 2025-12-29 | -71.76 | $46.44 | 61000 |
| 2025-12-26 | -78.82 | $46.38 | 18400 |
| 2025-12-24 | -83.53 | $46.34 | 75221 |
| 2025-12-23 | -89.41 | $46.29 | 76200 |
| 2025-12-22 | -66.27 | $46.50 | 48747 |
| 2025-12-19 | -65.06 | $46.51 | 30707 |
| 2025-12-18 | -61.45 | $46.54 | 31749 |
| 2025-12-17 | -71.08 | $46.46 | 74700 |
| 2025-12-16 | -71.08 | $46.46 | 39500 |
| 2025-12-15 | -81.93 | $46.37 | 55318 |
| 2025-12-12 | -89.16 | $46.31 | 38300 |
| 2025-12-11 | -79.52 | $46.39 | 82739 |
| 2025-12-10 | -79.52 | $46.39 | 51000 |
| 2025-12-09 | -97.56 | $46.25 | 33405 |
| 2025-12-08 | -96.20 | $46.29 | 34500 |
| 2025-12-05 | -94.59 | $46.35 | 70100 |
| 2025-12-04 | -82.43 | $46.44 | 58204 |
| 2025-12-03 | -61.11 | $46.50 | 53600 |
| 2025-12-02 | -67.78 | $46.44 | 71400 |
| 2025-12-01 | -71.11 | $46.41 | 40120 |
| 2025-11-28 | -9.84 | $46.70 | 30700 |
| 2025-11-26 | 0.00 | $46.76 | 63537 |
| 2025-11-25 | -21.92 | $46.72 | 53507 |
| 2025-11-24 | -38.67 | $46.61 | 58500 |
| 2025-11-21 | -44.00 | $46.57 | 374400 |
| 2025-11-20 | -58.67 | $46.46 | 34305 |
| 2025-11-19 | -68.00 | $46.39 | 64323 |
| 2025-11-18 | -65.33 | $46.41 | 60300 |
| 2025-11-17 | -70.67 | $46.37 | 53622 |
| 2025-11-14 | -70.67 | $46.37 | 38712 |
| 2025-11-13 | -62.67 | $46.43 | 85900 |
| 2025-11-12 | -52.00 | $46.51 | 27012 |
| 2025-11-11 | -49.33 | $46.53 | 35145 |
| 2025-11-10 | -64.00 | $46.42 | 59500 |
| 2025-11-07 | -61.33 | $46.44 | 46819 |
| 2025-11-06 | -62.67 | $46.43 | 68039 |
| 2025-11-05 | -84.00 | $46.27 | 57000 |
| 2025-11-04 | -84.48 | $46.41 | 103324 |
| 2025-11-03 | -94.83 | $46.35 | 30800 |
| 2025-10-31 | -66.00 | $46.57 | 66204 |
| 2025-10-30 | -60.00 | $46.60 | 36700 |
| 2025-10-29 | -44.00 | $46.68 | 92924 |
| 2025-10-28 | 0.00 | $46.90 | 50125 |
| 2025-10-27 | -6.00 | $46.87 | 32000 |
| 2025-10-24 | -16.00 | $46.82 | 30800 |
| 2025-10-23 | -20.00 | $46.80 | 50643 |
| 2025-10-22 | -4.00 | $46.88 | 32539 |
| 2025-10-21 | -6.00 | $46.87 | 55517 |
| 2025-10-20 | -2.33 | $46.82 | 40611 |
| 2025-10-17 | -13.95 | $46.77 | 33625 |
| 2025-10-16 | 0.00 | $46.82 | 59700 |
| 2025-10-15 | -12.12 | $46.69 | 63511 |
| 2025-10-14 | -34.88 | $46.68 | 34711 |
| 2025-10-13 | -44.19 | $46.64 | 15337 |
| 2025-10-10 | -65.12 | $46.55 | 62518 |
| 2025-10-09 | -95.35 | $46.42 | 50200 |
| 2025-10-08 | -88.10 | $46.46 | 21800 |
| 2025-10-07 | -83.33 | $46.48 | 103819 |
| 2025-10-06 | -95.24 | $46.43 | 26834 |
| 2025-10-03 | -82.93 | $46.49 | 36822 |
| 2025-10-02 | -68.29 | $46.55 | 26800 |
| 2025-10-01 | -57.38 | $46.48 | 61300 |
| 2025-09-30 | -38.96 | $46.53 | 41900 |
| 2025-09-29 | -33.33 | $46.56 | 31400 |
| 2025-09-26 | -43.21 | $46.48 | 32925 |
| 2025-09-25 | -41.98 | $46.49 | 235511 |
| 2025-09-24 | -35.80 | $46.54 | 34900 |
| 2025-09-23 | -25.93 | $46.62 | 12639 |
| 2025-09-22 | -33.33 | $46.56 | 22800 |
| 2025-09-19 | -27.16 | $46.61 | 38900 |
| 2025-09-18 | -27.71 | $46.60 | 39027 |
| 2025-09-17 | -16.87 | $46.69 | 34900 |
| 2025-09-16 | -3.80 | $46.76 | 53229 |
| 2025-09-15 | -3.90 | $46.73 | 146332 |
| 2025-09-12 | -10.39 | $46.68 | 38000 |
| 2025-09-11 | -2.60 | $46.74 | 66900 |
| 2025-09-10 | -5.88 | $46.63 | 34242 |
| 2025-09-09 | -13.43 | $46.57 | 47400 |
| 2025-09-08 | 0.00 | $46.64 | 47626 |
| 2025-09-05 | -5.36 | $46.52 | 59500 |
| 2025-09-04 | -13.16 | $46.32 | 39100 |
| 2025-09-03 | -52.63 | $46.17 | 62700 |
| 2025-09-02 | -81.58 | $46.06 | 110500 |
| 2025-08-29 | -10.53 | $46.33 | 41032 |
| 2025-08-28 | -4.65 | $46.35 | 34600 |
| 2025-08-27 | 0.00 | $46.30 | 49100 |
| 2025-08-26 | 0.00 | $46.28 | 330227 |
| 2025-08-25 | -11.63 | $46.21 | 41800 |
| 2025-08-22 | -2.13 | $46.25 | 48646 |
| 2025-08-21 | -40.00 | $46.05 | 101400 |
| 2025-08-20 | -23.53 | $46.11 | 27806 |
| 2025-08-19 | -33.33 | $46.06 | 31140 |
| 2025-08-18 | -39.22 | $46.03 | 206626 |
| 2025-08-15 | -27.45 | $46.09 | 13700 |
| 2025-08-14 | -15.79 | $46.14 | 46600 |
| 2025-08-13 | 0.00 | $46.23 | 50313 |
| 2025-08-12 | -15.38 | $46.08 | 40917 |
| 2025-08-11 | -16.42 | $46.07 | 46643 |
| 2025-08-08 | -17.91 | $46.06 | 17300 |
| 2025-08-07 | -8.96 | $46.12 | 58300 |
| 2025-08-06 | -3.03 | $46.15 | 56700 |
| 2025-08-05 | -1.52 | $46.16 | 44600 |
| 2025-08-04 | -1.52 | $46.16 | 17900 |
| 2025-08-01 | -1.69 | $46.09 | 81800 |
| 2025-07-31 | -18.75 | $45.90 | 40200 |
| 2025-07-30 | -18.75 | $45.90 | 24107 |
| 2025-07-29 | -14.29 | $45.99 | 44635 |
| 2025-07-28 | -61.64 | $45.79 | 42129 |
| 2025-07-25 | -52.05 | $45.86 | 45419 |
| 2025-07-24 | -60.27 | $45.80 | 30700 |
| 2025-07-23 | -54.79 | $45.84 | 124543 |
| 2025-07-22 | -42.47 | $45.93 | 81823 |
| 2025-07-21 | -57.53 | $45.82 | 44714 |
| 2025-07-18 | -71.23 | $45.72 | 29819 |
| 2025-07-17 | -83.56 | $45.63 | 38900 |
| 2025-07-16 | -83.56 | $45.63 | 38800 |
| 2025-07-15 | -91.78 | $45.57 | 38940 |
| 2025-07-14 | -82.86 | $45.66 | 25700 |
| 2025-07-11 | -80.00 | $45.68 | 81400 |
| 2025-07-10 | -56.00 | $45.82 | 33100 |
| 2025-07-09 | -47.56 | $45.85 | 120700 |
| 2025-07-08 | -62.77 | $45.65 | 33814 |
| 2025-07-07 | -56.38 | $45.71 | 30900 |
| 2025-07-03 | -44.68 | $45.82 | 18000 |
| 2025-07-02 | -32.98 | $45.93 | 32236 |
| 2025-07-01 | -25.53 | $46.00 | 60500 |
| 2025-06-30 | 0.00 | $46.24 | 77400 |
| 2025-06-27 | -11.36 | $46.08 | 27547 |
| 2025-06-26 | -4.71 | $46.11 | 35300 |
| 2025-06-25 | -1.35 | $46.03 | 148206 |
| 2025-06-24 | -6.76 | $45.99 | 42428 |
| 2025-06-23 | -7.14 | $45.89 | 35722 |
| 2025-06-20 | -8.96 | $45.73 | 28824 |
| 2025-06-18 | -8.96 | $45.73 | 29214 |
| 2025-06-17 | -17.91 | $45.67 | 16100 |
| 2025-06-16 | -37.31 | $45.54 | 19203 |
| 2025-06-13 | -20.90 | $45.65 | 60600 |
| 2025-06-12 | -1.49 | $45.78 | 26516 |
| 2025-06-11 | -22.58 | $45.60 | 40400 |
| 2025-06-10 | -43.55 | $45.47 | 32802 |
| 2025-06-09 | -56.45 | $45.39 | 27740 |
| 2025-06-06 | -64.52 | $45.34 | 37400 |
| 2025-06-05 | -27.42 | $45.57 | 87940 |
| 2025-06-04 | -21.54 | $45.63 | 35410 |
| 2025-06-03 | -60.00 | $45.38 | 22142 |
| 2025-06-02 | -58.46 | $45.39 | 112600 |
| 2025-05-30 | -12.31 | $45.69 | 23800 |
| 2025-05-29 | -48.28 | $45.57 | 141300 |
| 2025-05-28 | -67.92 | $45.46 | 36136 |
| 2025-05-27 | -66.04 | $45.48 | 28716 |
| 2025-05-23 | -83.61 | $45.32 | 8939 |
| 2025-05-22 | -88.52 | $45.26 | 27900 |
| 2025-05-21 | -99.15 | $45.18 | 30100 |
| 2025-05-20 | -82.14 | $45.42 | 47300 |
| 2025-05-19 | -80.36 | $45.44 | 39400 |
| 2025-05-16 | -77.68 | $45.47 | 46600 |
| 2025-05-15 | -84.82 | $45.39 | 44003 |
| 2025-05-14 | -99.11 | $45.23 | 26200 |
| 2025-05-13 | -95.05 | $45.38 | 43803 |
| 2025-05-12 | -86.24 | $45.40 | 44330 |
| 2025-05-09 | -57.04 | $45.53 | 21149 |
| 2025-05-08 | -55.63 | $45.55 | 37200 |
| 2025-05-07 | -42.25 | $45.74 | 44810 |
| 2025-05-06 | -49.30 | $45.64 | 28900 |
| 2025-05-05 | -56.34 | $45.54 | 46919 |
| 2025-05-02 | -56.96 | $45.60 | 31900 |
| 2025-05-01 | -41.14 | $45.85 | 33100 |
| 2025-04-30 | -23.42 | $46.13 | 13241 |
| 2025-04-29 | -22.78 | $46.14 | 217900 |
| 2025-04-28 | -31.01 | $46.01 | 32345 |
| 2025-04-25 | -37.34 | $45.91 | 61800 |
| 2025-04-24 | -46.20 | $45.77 | 161821 |
| 2025-04-23 | -58.23 | $45.58 | 137400 |
| 2025-04-22 | -62.03 | $45.52 | 42623 |
| 2025-04-21 | -68.35 | $45.42 | 89909 |
| 2025-04-17 | -56.96 | $45.60 | 33600 |
| 2025-04-16 | -53.16 | $45.66 | 30400 |
| 2025-04-15 | -64.56 | $45.48 | 145029 |
| 2025-04-14 | -64.56 | $45.48 | 186300 |
| 2025-04-11 | -77.85 | $45.27 | 30746 |
| 2025-04-10 | -85.92 | $45.28 | 55700 |
| 2025-04-09 | -73.24 | $45.46 | 95348 |
| 2025-04-08 | -85.44 | $45.62 | 46400 |
| 2025-04-07 | -100.00 | $45.75 | 72600 |
| 2025-04-04 | -26.09 | $46.32 | 71412 |
| 2025-04-03 | -20.00 | $46.25 | 58400 |
| 2025-04-02 | -40.91 | $46.07 | 21000 |
| 2025-04-01 | -40.91 | $46.07 | 41300 |
| 2025-03-31 | -35.71 | $46.17 | 34918 |
| 2025-03-28 | -51.79 | $46.08 | 57530 |
| 2025-03-27 | -94.64 | $45.84 | 92013 |
| 2025-03-26 | -81.48 | $45.93 | 24004 |
| 2025-03-25 | -70.37 | $45.99 | 44100 |
| 2025-03-24 | -75.93 | $45.96 | 15902 |
| 2025-03-21 | -44.07 | $46.11 | 41305 |
| 2025-03-20 | -33.33 | $46.15 | 36600 |
| 2025-03-19 | -39.74 | $46.06 | 58500 |
| 2025-03-18 | -43.82 | $45.98 | 90520 |
| 2025-03-17 | -48.31 | $45.94 | 57600 |
| 2025-03-14 | -51.69 | $45.91 | 35208 |
| 2025-03-13 | -37.00 | $46.00 | 25000 |
| 2025-03-12 | -40.71 | $45.91 | 44800 |
| 2025-03-11 | -30.97 | $46.02 | 55100 |
| 2025-03-10 | -19.47 | $46.15 | 44630 |
| 2025-03-07 | -38.05 | $45.94 | 148400 |
| 2025-03-06 | -33.63 | $45.99 | 49321 |
| 2025-03-05 | -34.51 | $45.98 | 57700 |
| 2025-03-04 | -18.58 | $46.16 | 43540 |
| 2025-03-03 | -8.04 | $46.27 | 35600 |
| 2025-02-28 | 0.00 | $46.36 | 51209 |
| 2025-02-27 | -3.06 | $46.19 | 39441 |
| 2025-02-26 | -2.04 | $46.20 | 314100 |
| 2025-02-25 | -2.22 | $46.12 | 39947 |
| 2025-02-24 | -1.59 | $45.86 | 31027 |
| 2025-02-21 | -5.08 | $45.80 | 41800 |
| 2025-02-20 | -23.53 | $45.63 | 32326 |
| 2025-02-19 | -37.25 | $45.56 | 49208 |
| 2025-02-18 | -41.18 | $45.54 | 27000 |
| 2025-02-14 | -17.65 | $45.66 | 30900 |
| 2025-02-13 | -42.86 | $45.51 | 41700 |
| 2025-02-12 | -80.70 | $45.29 | 29500 |
| 2025-02-11 | -23.33 | $45.54 | 35025 |
| 2025-02-10 | -21.74 | $45.55 | 41700 |
| 2025-02-07 | -17.39 | $45.59 | 87400 |
| 2025-02-06 | -4.35 | $45.71 | 35149 |
| 2025-02-05 | -3.26 | $45.72 | 65400 |
| 2025-02-04 | -23.60 | $45.51 | 75900 |
| 2025-02-03 | -33.71 | $45.42 | 39622 |
| 2025-01-31 | -10.11 | $45.63 | 21542 |
| 2025-01-30 | -2.30 | $45.68 | 24000 |
| 2025-01-29 | -12.64 | $45.59 | 24430 |
| 2025-01-28 | 0.00 | $45.64 | 18900 |
| 2025-01-27 | 0.00 | $45.62 | 48424 |
| 2025-01-24 | -6.45 | $45.41 | 17000 |
| 2025-01-23 | -19.35 | $45.33 | 44200 |
| 2025-01-22 | -24.66 | $45.38 | 17700 |
| 2025-01-21 | -15.07 | $45.45 | 33800 |
| 2025-01-17 | -45.83 | $45.35 | 27500 |
| 2025-01-16 | -46.88 | $45.34 | 25500 |
| 2025-01-15 | -57.29 | $45.24 | 61700 |
| 2025-01-14 | -92.08 | $44.91 | 44400 |
| 2025-01-13 | -95.69 | $44.88 | 20505 |
| 2025-01-10 | -97.66 | $44.94 | 404500 |
| 2025-01-08 | -91.96 | $45.16 | 40410 |
| 2025-01-07 | -94.02 | $45.14 | 79030 |
| 2025-01-06 | -84.55 | $45.26 | 344900 |
| 2025-01-03 | -82.93 | $45.28 | 39400 |
| 2025-01-02 | -78.05 | $45.34 | 170300 |
| 2024-12-31 | -82.11 | $45.29 | 63700 |
| 2024-12-30 | -82.93 | $45.28 | 71600 |
| 2024-12-27 | -93.50 | $45.15 | 22400 |
| 2024-12-26 | -84.55 | $45.26 | 56113 |
| 2024-12-24 | -91.06 | $45.18 | 30849 |
| 2024-12-23 | -98.28 | $45.16 | 22213 |
| 2024-12-20 | -81.00 | $45.49 | 37207 |
| 2024-12-19 | -91.00 | $45.39 | 67200 |
| 2024-12-18 | -100.00 | $45.44 | 35944 |
| 2024-12-17 | -83.08 | $45.76 | 34205 |
| 2024-12-16 | -72.60 | $45.77 | 26718 |
| 2024-12-13 | -67.06 | $45.73 | 32300 |
| 2024-12-12 | -45.88 | $45.91 | 113627 |
| 2024-12-11 | -28.24 | $46.06 | 73600 |
| 2024-12-10 | -23.53 | $46.10 | 53424 |
| 2024-12-09 | -15.29 | $46.17 | 25200 |
| 2024-12-06 | -1.18 | $46.29 | 29300 |
| 2024-12-05 | -7.41 | $46.20 | 30000 |
| 2024-12-04 | -11.11 | $46.17 | 31105 |
| 2024-12-03 | -29.63 | $46.02 | 26700 |
| 2024-12-02 | -20.99 | $46.09 | 112222 |
| 2024-11-29 | 0.00 | $46.26 | 14800 |
| 2024-11-27 | -9.86 | $46.09 | 47217 |
| 2024-11-26 | -23.61 | $46.00 | 35740 |
| 2024-11-25 | -19.44 | $46.03 | 29200 |
| 2024-11-22 | -63.89 | $45.71 | 54413 |
| 2024-11-21 | -66.23 | $45.71 | 18306 |
| 2024-11-20 | -67.53 | $45.70 | 21634 |
| 2024-11-19 | -61.04 | $45.75 | 33200 |
| 2024-11-18 | -72.84 | $45.67 | 45200 |
| 2024-11-15 | -78.35 | $45.66 | 56443 |
| 2024-11-14 | -89.42 | $45.60 | 74218 |
| 2024-11-13 | -90.38 | $45.59 | 25225 |
| 2024-11-12 | -92.37 | $45.58 | 26100 |
| 2024-11-11 | -73.73 | $45.80 | 10300 |
| 2024-11-08 | -66.10 | $45.89 | 16023 |
| 2024-11-07 | -71.19 | $45.83 | 278400 |
| 2024-11-06 | -100.00 | $45.49 | 150819 |
| 2024-11-05 | -78.43 | $45.87 | 153000 |
| 2024-11-04 | -82.35 | $45.83 | 27233 |
| 2024-11-01 | -99.02 | $45.66 | 36200 |
| 2024-10-31 | -86.67 | $45.99 | 33843 |
| 2024-10-30 | -86.99 | $46.03 | 122300 |
| 2024-10-29 | -85.71 | $46.06 | 38800 |
| 2024-10-28 | -94.81 | $46.04 | 37300 |
| 2024-10-25 | -97.06 | $46.10 | 34733 |
| 2024-10-24 | -92.09 | $46.17 | 15920 |
| 2024-10-23 | -97.12 | $46.10 | 33200 |
| 2024-10-22 | -96.90 | $46.20 | 16514 |
| 2024-10-21 | -100.00 | $46.22 | 17500 |
| 2024-10-18 | -79.83 | $46.50 | 24133 |
| 2024-10-17 | -80.67 | $46.49 | 56000 |
| 2024-10-16 | -66.39 | $46.66 | 22837 |
| 2024-10-15 | -74.05 | $46.60 | 27945 |
| 2024-10-14 | -85.50 | $46.45 | 23011 |
| 2024-10-11 | -91.13 | $46.47 | 62443 |
| 2024-10-10 | -92.74 | $46.45 | 34400 |
| 2024-10-09 | -96.61 | $46.46 | 49609 |
| 2024-10-08 | -87.29 | $46.57 | 50133 |
| 2024-10-07 | -97.32 | $46.51 | 34439 |
| 2024-10-04 | -98.91 | $46.69 | 51538 |
| 2024-10-03 | -100.00 | $47.01 | 23000 |
| 2024-10-02 | -70.69 | $47.19 | 99600 |
| 2024-10-01 | -45.95 | $47.26 | 25900 |
| 2024-09-30 | -29.27 | $47.36 | 34300 |
| 2024-09-27 | -18.29 | $47.45 | 43928 |
| 2024-09-26 | -31.71 | $47.34 | 45800 |
| 2024-09-25 | -36.59 | $47.30 | 19332 |
| 2024-09-24 | -19.51 | $47.44 | 22538 |
| 2024-09-23 | -28.05 | $47.37 | 157620 |
| 2024-09-20 | -28.05 | $47.37 | 40133 |
| 2024-09-19 | -23.17 | $47.41 | 60015 |
| 2024-09-18 | -25.61 | $47.39 | 28704 |
| 2024-09-17 | -8.54 | $47.53 | 24505 |
| 2024-09-16 | 0.00 | $47.60 | 27401 |
| 2024-09-13 | -4.49 | $47.45 | 35500 |
| 2024-09-12 | -11.58 | $47.37 | 25500 |
| 2024-09-11 | -5.26 | $47.43 | 29100 |
| 2024-09-10 | 0.00 | $47.43 | 33004 |
| 2024-09-09 | -4.60 | $47.31 | 27500 |
| 2024-09-06 | -15.91 | $47.21 | 31422 |
| 2024-09-05 | 0.00 | $47.17 | 22900 |
| 2024-09-04 | -7.69 | $47.05 | 35410 |
| 2024-09-03 | -32.05 | $46.86 | 49746 |
| 2024-08-30 | -29.49 | $46.88 | 32044 |
| 2024-08-29 | -16.67 | $46.98 | 29235 |
| 2024-08-28 | -8.60 | $47.03 | 37600 |
| 2024-08-27 | -7.07 | $47.04 | 13537 |
| 2024-08-26 | -6.84 | $47.03 | 15100 |
| 2024-08-23 | -5.04 | $47.05 | 24647 |
| 2024-08-22 | -19.05 | $46.87 | 17300 |
| 2024-08-21 | -5.71 | $47.03 | 29700 |
| 2024-08-20 | -14.29 | $46.90 | 34944 |
| 2024-08-19 | -21.09 | $46.80 | 41400 |
| 2024-08-16 | -24.69 | $46.71 | 39700 |
| 2024-08-15 | -27.16 | $46.67 | 54302 |
| 2024-08-14 | -15.43 | $46.86 | 51230 |
| 2024-08-13 | -22.22 | $46.75 | 27700 |
| 2024-08-12 | -32.72 | $46.58 | 72900 |
| 2024-08-09 | -36.42 | $46.52 | 202400 |
| 2024-08-08 | -27.78 | $46.66 | 35828 |
| 2024-08-07 | -39.51 | $46.47 | 85100 |
| 2024-08-06 | -29.94 | $46.61 | 38000 |
| 2024-08-05 | -16.28 | $46.83 | 51713 |
| 2024-08-02 | 0.00 | $46.89 | 31203 |
| 2024-08-01 | 0.00 | $46.33 | 98400 |
| 2024-07-31 | 0.00 | $46.30 | 37149 |
| 2024-07-30 | -0.96 | $46.03 | 30508 |
| 2024-07-29 | -2.73 | $45.97 | 27500 |
| 2024-07-26 | -9.09 | $45.90 | 10512 |
| 2024-07-25 | -23.64 | $45.74 | 38500 |
| 2024-07-24 | -32.73 | $45.64 | 18700 |
| 2024-07-23 | -25.45 | $45.72 | 18540 |
| 2024-07-22 | -46.36 | $45.49 | 32300 |
| 2024-07-19 | -20.00 | $45.78 | 33900 |
| 2024-07-18 | -11.82 | $45.87 | 19600 |
| 2024-07-17 | -2.73 | $45.97 | 20100 |
| 2024-07-16 | 0.00 | $45.97 | 33227 |
| 2024-07-15 | -13.46 | $45.80 | 30010 |
| 2024-07-12 | -3.85 | $45.90 | 42000 |
| 2024-07-11 | -20.19 | $45.73 | 31300 |
| 2024-07-10 | -38.46 | $45.54 | 29017 |
| 2024-07-09 | -46.15 | $45.46 | 29800 |
| 2024-07-08 | -42.31 | $45.50 | 39247 |
| 2024-07-05 | -44.23 | $45.48 | 18224 |
| 2024-07-03 | -66.35 | $45.25 | 11539 |
| 2024-07-02 | -87.50 | $45.03 | 29301 |
| 2024-07-01 | -97.12 | $44.93 | 35700 |
| 2024-06-28 | -55.67 | $45.40 | 43300 |
| 2024-06-27 | -36.19 | $45.56 | 56249 |
| 2024-06-26 | -38.66 | $45.48 | 17921 |
| 2024-06-25 | -22.69 | $45.67 | 13600 |
| 2024-06-24 | -24.37 | $45.65 | 22500 |
| 2024-06-21 | -26.05 | $45.63 | 8600 |
| 2024-06-20 | -24.37 | $45.65 | 11147 |
| 2024-06-18 | 0.00 | $45.94 | 11900 |
| 2024-06-17 | -15.79 | $45.55 | 9600 |
| 2024-06-14 | 0.00 | $45.70 | 42305 |
| 2024-06-13 | 0.00 | $45.62 | 17700 |
| 2024-06-12 | -21.52 | $45.37 | 22316 |
| 2024-06-11 | -40.00 | $45.20 | 20900 |
| 2024-06-10 | -61.33 | $45.04 | 13404 |
| 2024-06-07 | -48.00 | $45.14 | 18735 |
| 2024-06-06 | 0.00 | $45.50 | 12700 |
| 2024-06-05 | -1.41 | $45.45 | 19900 |
| 2024-06-04 | -17.14 | $45.33 | 21919 |
| 2024-06-03 | -40.00 | $45.17 | 32815 |
| 2024-05-31 | -44.29 | $45.14 | 59500 |
| 2024-05-30 | -53.26 | $44.96 | 22548 |
| 2024-05-29 | -64.36 | $44.80 | 14200 |
| 2024-05-28 | -49.51 | $44.95 | 28600 |
| 2024-05-24 | -31.68 | $45.13 | 13348 |
| 2024-05-23 | -35.64 | $45.09 | 7300 |
| 2024-05-22 | -22.77 | $45.22 | 12100 |
| 2024-05-21 | -15.84 | $45.29 | 33400 |
| 2024-05-20 | -24.75 | $45.20 | 25400 |
| 2024-05-17 | -19.80 | $45.25 | 19909 |
| 2024-05-16 | -9.90 | $45.35 | 30800 |
| 2024-05-15 | -5.94 | $45.39 | 28800 |
| 2024-05-14 | -4.17 | $45.13 | 14547 |
| 2024-05-13 | -13.04 | $45.04 | 23544 |
| 2024-05-10 | -15.94 | $45.02 | 19500 |
| 2024-05-09 | -4.35 | $45.10 | 29700 |
| 2024-05-08 | -18.84 | $45.00 | 13600 |
| 2024-05-07 | -8.70 | $45.07 | 21000 |
| 2024-05-06 | -39.56 | $44.99 | 14845 |
| 2024-05-03 | -41.76 | $44.97 | 28722 |
| 2024-05-02 | -70.83 | $44.72 | 11800 |
| 2024-05-01 | -90.29 | $44.54 | 75238 |
| 2024-04-30 | -85.15 | $44.61 | 38300 |
| 2024-04-29 | -73.27 | $44.73 | 13800 |
| 2024-04-26 | -84.26 | $44.63 | 23300 |
| 2024-04-25 | -92.57 | $44.57 | 29700 |
| 2024-04-24 | -85.14 | $44.68 | 29011 |
| 2024-04-23 | -78.38 | $44.78 | 29300 |
| 2024-04-22 | -85.14 | $44.68 | 25900 |
| 2024-04-19 | -86.49 | $44.66 | 23748 |
| 2024-04-18 | -91.22 | $44.59 | 34800 |
| 2024-04-17 | -83.78 | $44.70 | 49518 |
| 2024-04-16 | -95.27 | $44.53 | 20000 |
| 2024-04-15 | -95.49 | $44.67 | 51746 |
| 2024-04-12 | -85.25 | $44.90 | 29910 |
| 2024-04-11 | -95.08 | $44.78 | 194429 |
| 2024-04-10 | -98.25 | $44.82 | 34100 |
| 2024-04-09 | -74.68 | $45.35 | 21700 |
| 2024-04-08 | -93.98 | $45.20 | 11131 |
| 2024-04-05 | -93.59 | $45.26 | 39800 |
| 2024-04-04 | -66.67 | $45.47 | 23700 |
| 2024-04-03 | -79.49 | $45.37 | 30342 |
| 2024-04-02 | -83.33 | $45.34 | 40711 |
| 2024-04-01 | -90.48 | $45.42 | 47119 |
| 2024-03-28 | -17.19 | $45.88 | 25019 |
| 2024-03-27 | -10.94 | $45.92 | 27500 |
| 2024-03-26 | -31.25 | $45.79 | 19803 |
| 2024-03-25 | -37.50 | $45.75 | 22900 |
| 2024-03-22 | -31.25 | $45.79 | 10942 |
| 2024-03-21 | -48.44 | $45.68 | 17138 |
| 2024-03-20 | -48.05 | $45.62 | 37940 |
| 2024-03-19 | -59.74 | $45.53 | 27700 |
| 2024-03-18 | -71.43 | $45.44 | 30028 |
| 2024-03-15 | -66.23 | $45.48 | 105700 |
| 2024-03-14 | -58.44 | $45.54 | 80615 |
| 2024-03-13 | -27.27 | $45.78 | 40531 |
| 2024-03-12 | -18.18 | $45.85 | 21700 |
| 2024-03-11 | -5.19 | $45.95 | 33704 |
| 2024-03-08 | -2.60 | $45.97 | 24300 |
| 2024-03-07 | 0.00 | $45.92 | 19500 |
| 2024-03-06 | -5.80 | $45.87 | 27900 |
| 2024-03-05 | -20.29 | $45.77 | 17000 |
| 2024-03-04 | -50.72 | $45.56 | 15900 |
| 2024-03-01 | -52.94 | $45.62 | 32933 |
| 2024-02-29 | -63.03 | $45.66 | 16100 |
| 2024-02-28 | -71.43 | $45.56 | 13529 |
| 2024-02-27 | -80.67 | $45.45 | 16336 |
| 2024-02-26 | -75.63 | $45.51 | 21904 |
| 2024-02-23 | -68.91 | $45.59 | 26500 |
| 2024-02-22 | -85.71 | $45.39 | 30600 |
| 2024-02-21 | -94.44 | $45.39 | 217241 |
| 2024-02-20 | -82.41 | $45.52 | 24633 |
| 2024-02-16 | -87.04 | $45.47 | 20700 |
| 2024-02-15 | -75.93 | $45.59 | 24300 |
| 2024-02-14 | -87.96 | $45.46 | 30233 |
| 2024-02-13 | -100.00 | $45.34 | 50000 |
| 2024-02-12 | -90.91 | $45.71 | 16118 |
| 2024-02-09 | -92.21 | $45.70 | 18718 |
| 2024-02-08 | -88.31 | $45.73 | 28500 |
| 2024-02-07 | -76.62 | $45.82 | 17000 |
| 2024-02-06 | -70.13 | $45.87 | 36611 |
| 2024-02-05 | -93.51 | $45.69 | 248015 |
| 2024-02-02 | -46.67 | $46.06 | 45029 |
| 2024-02-01 | -6.67 | $46.36 | 24100 |
| 2024-01-31 | -6.06 | $46.28 | 44700 |
| 2024-01-30 | -24.56 | $46.09 | 13304 |
| 2024-01-29 | -49.23 | $45.99 | 23030 |
| 2024-01-26 | -78.67 | $45.82 | 14544 |
| 2024-01-25 | -81.82 | $45.80 | 32600 |
| 2024-01-24 | -98.70 | $45.67 | 154100 |
| 2024-01-23 | -87.01 | $45.76 | 83337 |
| 2024-01-22 | -75.32 | $45.85 | 18803 |
| 2024-01-19 | -86.59 | $45.77 | 15600 |
| 2024-01-18 | -96.20 | $45.72 | 12334 |
| 2024-01-17 | -90.54 | $45.81 | 9500 |
| 2024-01-16 | -80.56 | $45.90 | 37133 |
| 2024-01-12 | -41.67 | $46.18 | 15512 |
| 2024-01-11 | -33.95 | $46.11 | 14000 |
| 2024-01-10 | -41.22 | $45.94 | 29800 |
| 2024-01-09 | -37.23 | $45.97 | 22909 |
| 2024-01-08 | -35.04 | $46.00 | 23712 |
| 2024-01-05 | -48.91 | $45.81 | 21640 |
| 2024-01-04 | -39.42 | $45.94 | 18822 |
| 2024-01-03 | -25.90 | $46.12 | 12800 |
| 2024-01-02 | -24.53 | $46.09 | 24643 |
| 2023-12-29 | -12.43 | $46.26 | 13843 |
| 2023-12-28 | -7.91 | $46.34 | 21243 |
| 2023-12-27 | -2.82 | $46.43 | 22919 |
| 2023-12-26 | -18.78 | $46.14 | 15000 |
| 2023-12-22 | -20.41 | $46.08 | 27900 |
| 2023-12-21 | -7.39 | $46.33 | 19300 |
| 2023-12-20 | -6.40 | $46.35 | 24448 |
| 2023-12-19 | -1.69 | $46.20 | 24500 |
| 2023-12-18 | -6.04 | $46.12 | 18531 |
| 2023-12-15 | -2.72 | $46.18 | 11416 |
| 2023-12-14 | -0.53 | $46.22 | 34600 |
| 2023-12-13 | 0.00 | $45.81 | 25800 |
| 2023-12-12 | -13.53 | $45.29 | 15213 |
| 2023-12-11 | -16.48 | $45.18 | 8500 |
| 2023-12-08 | -13.64 | $45.23 | 22030 |
| 2023-12-07 | -3.41 | $45.41 | 31047 |
| 2023-12-06 | -1.70 | $45.44 | 30517 |
| 2023-12-05 | -2.55 | $45.24 | 14100 |
| 2023-12-04 | -8.70 | $44.97 | 27344 |
| 2023-12-01 | -0.72 | $45.08 | 19200 |
| 2023-11-30 | -9.59 | $44.92 | 21347 |
| 2023-11-29 | 0.00 | $45.06 | 48123 |
| 2023-11-28 | 0.00 | $44.84 | 29300 |
| 2023-11-27 | 0.00 | $44.71 | 246847 |
| 2023-11-24 | -14.02 | $44.46 | 10600 |
| 2023-11-22 | -4.19 | $44.62 | 30500 |
| 2023-11-21 | -0.63 | $44.58 | 8712 |
| 2023-11-20 | 0.00 | $44.55 | 20400 |
| 2023-11-17 | -2.98 | $44.48 | 37619 |
| 2023-11-16 | -4.40 | $44.37 | 20100 |
| 2023-11-15 | -15.72 | $44.19 | 312311 |
| 2023-11-14 | -1.26 | $44.42 | 33335 |
| 2023-11-13 | -27.70 | $43.92 | 23622 |
| 2023-11-10 | -27.03 | $43.93 | 292818 |
| 2023-11-09 | -31.76 | $43.86 | 33100 |
| 2023-11-08 | 0.00 | $44.19 | 351600 |
| 2023-11-07 | -11.81 | $43.97 | 29335 |
| 2023-11-06 | -29.13 | $43.75 | 58700 |
| 2023-11-03 | -14.17 | $43.94 | 63600 |
| 2023-11-02 | -20.37 | $43.71 | 26500 |
| 2023-11-01 | -52.78 | $43.36 | 20100 |
| 2023-10-31 | -71.30 | $43.16 | 23300 |
| 2023-10-30 | -67.59 | $43.20 | 26700 |
| 2023-10-27 | -62.96 | $43.25 | 17434 |
| 2023-10-26 | -70.55 | $43.28 | 16809 |
| 2023-10-25 | -86.99 | $43.04 | 20800 |
| 2023-10-24 | -68.71 | $43.31 | 34222 |
| 2023-10-23 | -78.23 | $43.17 | 46200 |
| 2023-10-20 | -93.24 | $42.97 | 20114 |
| 2023-10-19 | -100.00 | $42.87 | 34400 |
| 2023-10-18 | -94.97 | $43.10 | 12800 |
| 2023-10-17 | -93.10 | $43.29 | 18043 |
| 2023-10-16 | -79.89 | $43.52 | 18346 |
| 2023-10-13 | -66.67 | $43.75 | 16023 |
| 2023-10-12 | -77.59 | $43.56 | 31600 |
| 2023-10-11 | -58.70 | $43.93 | 35417 |
| 2023-10-10 | -70.27 | $43.72 | 35608 |
| 2023-10-09 | -73.51 | $43.66 | 20633 |
| 2023-10-06 | -91.35 | $43.33 | 44300 |
| 2023-10-05 | -87.22 | $43.47 | 27700 |
| 2023-10-04 | -87.22 | $43.47 | 28022 |
| 2023-10-03 | -99.44 | $43.25 | 22948 |
| 2023-10-02 | -98.60 | $43.63 | 43400 |
| 2023-09-29 | -84.33 | $44.12 | 17307 |
| 2023-09-28 | -85.53 | $44.14 | 28900 |
| 2023-09-27 | -97.28 | $44.07 | 34200 |
| 2023-09-26 | -99.25 | $44.18 | 26600 |
| 2023-09-25 | -99.19 | $44.28 | 25419 |
| 2023-09-22 | -84.11 | $44.60 | 45000 |
| 2023-09-21 | -100.00 | $44.43 | 43329 |
| 2023-09-20 | -100.00 | $44.78 | 55104 |
| 2023-09-19 | -80.23 | $44.81 | 48100 |
| 2023-09-18 | -68.54 | $44.89 | 17412 |
| 2023-09-15 | -75.28 | $44.83 | 12700 |
| 2023-09-14 | -61.80 | $44.95 | 67700 |
| 2023-09-13 | -56.18 | $45.00 | 16417 |
| 2023-09-12 | -71.91 | $44.86 | 69200 |
| 2023-09-11 | -69.66 | $44.88 | 22900 |
| 2023-09-08 | -60.67 | $44.96 | 10510 |
| 2023-09-07 | -68.42 | $44.91 | 17200 |
| 2023-09-06 | -75.79 | $44.84 | 13800 |
| 2023-09-05 | -74.74 | $44.85 | 21700 |
| 2023-09-01 | -49.47 | $45.09 | 17928 |
| 2023-08-31 | -8.42 | $45.48 | 19000 |
| 2023-08-30 | -16.84 | $45.40 | 7830 |
| 2023-08-29 | -17.89 | $45.39 | 22844 |
| 2023-08-28 | -47.52 | $45.14 | 5929 |
| 2023-08-25 | -65.69 | $45.08 | 71700 |
| 2023-08-24 | -67.88 | $45.05 | 12333 |
| 2023-08-23 | -64.23 | $45.10 | 33300 |
| 2023-08-22 | -92.57 | $44.72 | 11700 |
| 2023-08-21 | -97.30 | $44.65 | 12900 |
| 2023-08-18 | -89.58 | $44.86 | 11738 |
| 2023-08-17 | -95.86 | $44.77 | 12737 |
| 2023-08-16 | -100.00 | $44.85 | 279300 |
| 2023-08-15 | -97.06 | $44.98 | 16343 |
| 2023-08-14 | -88.97 | $45.09 | 35917 |
| 2023-08-11 | -85.29 | $45.14 | 24100 |
| 2023-08-10 | -75.74 | $45.27 | 14600 |
| 2023-08-09 | -57.35 | $45.52 | 23800 |
| 2023-08-08 | -62.50 | $45.45 | 14423 |
| 2023-08-07 | -75.00 | $45.28 | 24800 |
| 2023-08-04 | -66.91 | $45.39 | 23000 |
| 2023-08-03 | -97.06 | $44.98 | 26500 |
| 2023-08-02 | -89.62 | $45.35 | 666940 |
| 2023-08-01 | -87.78 | $45.51 | 30800 |
| 2023-07-31 | -43.33 | $45.91 | 27000 |
| 2023-07-28 | -45.56 | $45.89 | 14000 |
| 2023-07-27 | -62.22 | $45.74 | 12931 |
| 2023-07-26 | -28.72 | $46.07 | 16500 |
| 2023-07-25 | -39.58 | $45.98 | 6231 |
| 2023-07-24 | -33.33 | $46.04 | 6744 |
| 2023-07-21 | -27.08 | $46.10 | 11301 |
| 2023-07-20 | -30.21 | $46.07 | 12000 |
| 2023-07-19 | -8.33 | $46.28 | 187100 |
| 2023-07-18 | -25.00 | $46.12 | 26240 |
| 2023-07-17 | -29.17 | $46.08 | 18628 |
| 2023-07-14 | -32.29 | $46.05 | 96800 |
| 2023-07-13 | -17.71 | $46.19 | 65400 |
| 2023-07-12 | -44.79 | $45.93 | 124300 |
| 2023-07-11 | -80.21 | $45.59 | 39247 |
| 2023-07-10 | -87.50 | $45.52 | 11923 |
| 2023-07-07 | -100.00 | $45.40 | 36000 |
| 2023-07-06 | -91.40 | $45.51 | 15600 |
| 2023-07-05 | -97.01 | $45.71 | 17638 |
| 2023-07-03 | -93.75 | $45.91 | 13400 |
| 2023-06-30 | -37.50 | $46.18 | 21747 |
| 2023-06-29 | -62.50 | $46.06 | 47000 |
| 2023-06-28 | -6.25 | $46.33 | 10314 |
| 2023-06-27 | -27.08 | $46.23 | 30500 |
| 2023-06-26 | -8.77 | $46.27 | 135436 |
| 2023-06-23 | -24.56 | $46.18 | 28400 |
| 2023-06-22 | -38.60 | $46.10 | 15843 |
| 2023-06-21 | -7.02 | $46.28 | 17603 |
| 2023-06-20 | -15.79 | $46.23 | 17700 |
| 2023-06-16 | -29.82 | $46.15 | 11500 |
| 2023-06-15 | -21.05 | $46.20 | 30302 |
| 2023-06-14 | -61.54 | $46.00 | 40000 |
| 2023-06-13 | -74.63 | $45.92 | 14633 |
| 2023-06-12 | -60.26 | $46.06 | 15000 |
| 2023-06-09 | -71.84 | $46.04 | 12648 |
| 2023-06-08 | -69.44 | $46.08 | 19000 |
| 2023-06-07 | -86.11 | $45.90 | 42400 |
| 2023-06-06 | -67.59 | $46.10 | 10000 |
| 2023-06-05 | -70.37 | $46.07 | 23211 |
| 2023-06-02 | -69.44 | $46.08 | 20700 |
| 2023-06-01 | -57.39 | $46.24 | 8221 |
| 2023-05-31 | -52.17 | $46.30 | 12040 |
| 2023-05-30 | -70.43 | $46.09 | 8000 |
| 2023-05-26 | -90.43 | $45.86 | 7200 |
| 2023-05-25 | -98.11 | $45.86 | 190300 |
| 2023-05-24 | -98.91 | $45.99 | 5223 |
| 2023-05-23 | -92.86 | $46.06 | 6615 |
| 2023-05-22 | -100.00 | $46.02 | 6710 |
| 2023-05-19 | -96.77 | $46.07 | 20500 |
| 2023-05-18 | -100.00 | $46.20 | 2742 |
| 2023-05-17 | -89.86 | $46.35 | 5700 |
| 2023-05-16 | -81.16 | $46.41 | 10700 |
| 2023-05-15 | -71.01 | $46.48 | 10106 |
| 2023-05-12 | -47.83 | $46.64 | 18600 |
| 2023-05-11 | -28.99 | $46.77 | 9216 |
| 2023-05-10 | -53.62 | $46.60 | 6100 |
| 2023-05-09 | -79.71 | $46.42 | 4100 |
| 2023-05-08 | -73.91 | $46.46 | 87200 |
| 2023-05-05 | -42.03 | $46.68 | 22429 |
| 2023-05-04 | -35.80 | $46.80 | 26822 |
| 2023-05-03 | -35.37 | $46.81 | 13900 |
| 2023-05-02 | -51.22 | $46.68 | 19200 |
| 2023-05-01 | -96.34 | $46.31 | 19948 |
| 2023-04-28 | -32.05 | $46.85 | 8905 |
| 2023-04-27 | -55.13 | $46.67 | 14649 |
| 2023-04-26 | -37.50 | $46.80 | 4700 |
| 2023-04-25 | -23.75 | $46.91 | 37445 |
| 2023-04-24 | -58.75 | $46.63 | 5300 |
| 2023-04-21 | -77.50 | $46.48 | 9803 |
| 2023-04-20 | -72.50 | $46.52 | 10900 |
| 2023-04-19 | -87.65 | $46.39 | 7300 |
| 2023-04-18 | -82.72 | $46.43 | 181500 |
| 2023-04-17 | -87.65 | $46.39 | 7122 |
| 2023-04-14 | -64.20 | $46.58 | 18500 |
| 2023-04-13 | -44.44 | $46.74 | 6100 |
| 2023-04-12 | -39.51 | $46.78 | 5400 |
| 2023-04-11 | -36.56 | $46.76 | 5119 |
| 2023-04-10 | -34.41 | $46.78 | 10900 |
| 2023-04-06 | -6.14 | $47.03 | 5400 |
| 2023-04-05 | -0.65 | $47.09 | 27242 |
| 2023-04-04 | -2.24 | $46.88 | 7032 |
| 2023-04-03 | -11.63 | $46.71 | 2312 |
| 2023-03-31 | -12.40 | $46.70 | 5907 |
| 2023-03-30 | -26.43 | $46.49 | 20800 |
| 2023-03-29 | -30.00 | $46.41 | 9944 |
| 2023-03-28 | -28.67 | $46.43 | 11100 |
| 2023-03-27 | -27.33 | $46.45 | 24700 |
| 2023-03-24 | -2.00 | $46.83 | 221600 |
| 2023-03-23 | -2.11 | $46.75 | 57106 |
| 2023-03-22 | -6.67 | $46.62 | 3500 |
| 2023-03-21 | -25.93 | $46.36 | 5800 |
| 2023-03-20 | -11.85 | $46.55 | 12800 |
| 2023-03-17 | -5.19 | $46.64 | 14600 |
| 2023-03-16 | -22.22 | $46.41 | 32200 |
| 2023-03-15 | -11.63 | $46.50 | 7013 |
| 2023-03-14 | -34.11 | $46.21 | 17311 |
| 2023-03-13 | -17.05 | $46.43 | 36408 |
| 2023-03-10 | -30.70 | $46.15 | 14627 |
| 2023-03-09 | -79.14 | $45.65 | 5944 |
| 2023-03-08 | -80.58 | $45.63 | 603015 |
| 2023-03-07 | -79.14 | $45.65 | 7300 |
| 2023-03-06 | -81.43 | $45.62 | 28700 |
| 2023-03-03 | -86.13 | $45.60 | 6200 |
| 2023-03-02 | -98.98 | $45.38 | 3600 |
| 2023-03-01 | -98.86 | $45.58 | 8200 |
| 2023-02-28 | -91.77 | $45.87 | 2900 |
| 2023-02-27 | -96.79 | $45.81 | 2124 |
| 2023-02-24 | -95.51 | $45.83 | 18207 |
| 2023-02-23 | -89.40 | $45.97 | 50217 |
| 2023-02-22 | -98.01 | $45.84 | 5808 |
| 2023-02-21 | -100.00 | $45.81 | 29831 |
| 2023-02-17 | -87.68 | $46.11 | 4600 |
| 2023-02-16 | -96.83 | $46.10 | 18224 |
| 2023-02-15 | -99.08 | $46.24 | 23900 |
| 2023-02-14 | -97.03 | $46.34 | 85832 |
| 2023-02-13 | -89.80 | $46.44 | 25300 |
| 2023-02-10 | -98.92 | $46.40 | 9700 |
| 2023-02-09 | -96.25 | $46.55 | 89015 |
| 2023-02-08 | -82.35 | $46.62 | 12545 |
| 2023-02-07 | -77.66 | $46.59 | 6700 |
| 2023-02-06 | -61.46 | $46.73 | 3900 |
| 2023-02-03 | -21.48 | $47.03 | 9414 |
| 2023-02-02 | -6.12 | $47.23 | 14700 |
| 2023-02-01 | -5.88 | $47.11 | 5803 |
| 2023-01-31 | -15.58 | $46.95 | 172643 |
| 2023-01-30 | -16.95 | $46.89 | 6200 |
| 2023-01-27 | -12.43 | $46.97 | 6800 |
| 2023-01-26 | -10.17 | $47.01 | 3432 |
| 2023-01-25 | -6.78 | $47.07 | 30200 |
| 2023-01-24 | -11.30 | $46.99 | 4400 |
| 2023-01-23 | -20.34 | $46.83 | 10500 |
| 2023-01-20 | -12.99 | $46.96 | 91446 |
| 2023-01-19 | -1.13 | $47.17 | 12100 |
| 2023-01-18 | -1.16 | $47.13 | 16900 |
| 2023-01-17 | -7.74 | $46.85 | 26800 |
| 2023-01-13 | -3.87 | $46.91 | 12900 |
| 2023-01-12 | 0.00 | $46.95 | 30800 |
| 2023-01-11 | -24.50 | $46.56 | 75825 |
| 2023-01-10 | -33.77 | $46.42 | 25810 |
| 2023-01-09 | -29.14 | $46.49 | 4300 |
| 2023-01-06 | -36.42 | $46.38 | 14200 |
| 2023-01-05 | -62.25 | $45.99 | 3600 |
| 2023-01-04 | -67.55 | $45.91 | 17224 |
| 2023-01-03 | -83.44 | $45.67 | 5300 |
| 2022-12-30 | -95.36 | $45.49 | 22000 |
| 2022-12-29 | -88.03 | $45.68 | 9500 |
| 2022-12-28 | -97.89 | $45.54 | 20713 |
| 2022-12-27 | -99.20 | $45.69 | 26449 |
| 2022-12-23 | -91.15 | $45.90 | 10202 |
| 2022-12-22 | -61.06 | $46.24 | 30627 |
| 2022-12-21 | -60.00 | $46.24 | 58821 |
| 2022-12-20 | -53.08 | $46.24 | 8000 |
| 2022-12-19 | -29.93 | $46.52 | 10405 |
| 2022-12-16 | -10.95 | $46.78 | 7116 |
| 2022-12-15 | -5.11 | $46.86 | 44300 |
| 2022-12-14 | 0.00 | $46.74 | 18636 |
| 2022-12-13 | -11.94 | $46.55 | 27800 |
| 2022-12-12 | -23.33 | $46.34 | 19000 |
| 2022-12-09 | -18.00 | $46.42 | 7300 |
| 2022-12-08 | -1.62 | $46.66 | 16040 |
| 2022-12-07 | 0.00 | $46.69 | 9136 |
| 2022-12-06 | -0.98 | $46.40 | 7500 |
| 2022-12-05 | -4.39 | $46.33 | 7733 |
| 2022-12-02 | 0.00 | $46.42 | 3600 |
| 2022-12-01 | 0.00 | $46.31 | 16304 |
| 2022-11-30 | -4.19 | $45.97 | 2800 |
| 2022-11-29 | -8.98 | $45.89 | 4900 |
| 2022-11-28 | -4.19 | $45.97 | 3900 |
| 2022-11-25 | 0.00 | $45.95 | 2000 |
| 2022-11-23 | -0.64 | $45.92 | 11800 |
| 2022-11-22 | -9.03 | $45.68 | 132401 |
| 2022-11-21 | -17.36 | $45.56 | 91400 |
| 2022-11-18 | -13.55 | $45.60 | 84500 |
| 2022-11-17 | -6.25 | $45.71 | 174948 |
| 2022-11-16 | -0.63 | $45.80 | 51400 |
| 2022-11-15 | 0.00 | $45.48 | 13948 |
| 2022-11-14 | -10.62 | $45.22 | 9900 |
| 2022-11-11 | -0.89 | $45.33 | 7543 |
| 2022-11-10 | 0.00 | $45.10 | 94235 |
| 2022-11-09 | -68.69 | $44.52 | 7045 |
| 2022-11-08 | -75.23 | $44.48 | 8700 |
| 2022-11-07 | -83.62 | $44.40 | 9138 |
| 2022-11-04 | -80.67 | $44.44 | 7145 |
| 2022-11-03 | -68.46 | $44.62 | 1300 |
| 2022-11-02 | -66.88 | $44.72 | 2900 |
| 2022-11-01 | -67.08 | $44.74 | 4800 |
| 2022-10-31 | -62.21 | $44.86 | 17300 |
| 2022-10-28 | -54.65 | $44.99 | 2700 |
| 2022-10-27 | -54.07 | $45.00 | 19741 |
| 2022-10-26 | -65.70 | $44.80 | 20300 |
| 2022-10-25 | -76.74 | $44.61 | 12100 |
| 2022-10-24 | -97.09 | $44.26 | 11439 |
| 2022-10-21 | -93.65 | $44.33 | 6300 |
| 2022-10-20 | -100.00 | $44.49 | 1145 |
| 2022-10-19 | -100.00 | $44.75 | 12300 |
| 2022-10-18 | -95.74 | $44.96 | 9100 |
| 2022-10-17 | -95.21 | $44.97 | 5100 |
| 2022-10-14 | -99.47 | $44.95 | 8000 |
| 2022-10-13 | -93.09 | $45.15 | 11408 |
| 2022-10-12 | -94.35 | $45.27 | 6100 |
| 2022-10-11 | -100.00 | $45.29 | 1100 |
| 2022-10-10 | -100.00 | $45.30 | 8600 |
| 2022-10-07 | -100.00 | $45.47 | 2346 |
| 2022-10-06 | -94.22 | $45.66 | 59700 |
| 2022-10-05 | -86.13 | $45.80 | 9000 |
| 2022-10-04 | -80.92 | $45.89 | 10400 |
| 2022-10-03 | -93.06 | $45.68 | 8400 |
| 2022-09-30 | -94.80 | $45.65 | 3500 |
| 2022-09-29 | -84.92 | $45.83 | 13000 |
| 2022-09-28 | -87.27 | $45.84 | 13901 |
| 2022-09-27 | -99.12 | $45.58 | 3617 |
| 2022-09-26 | -99.51 | $45.90 | 7000 |
| 2022-09-23 | -98.29 | $46.30 | 3010 |
| 2022-09-22 | -100.00 | $46.49 | 12744 |
| 2022-09-21 | -92.03 | $46.75 | 10801 |
| 2022-09-20 | -99.28 | $46.65 | 7848 |
| 2022-09-19 | -99.23 | $46.76 | 16200 |
| 2022-09-16 | -95.80 | $46.88 | 10905 |
| 2022-09-15 | -100.00 | $46.93 | 200 |
| 2022-09-14 | -97.28 | $47.03 | 34900 |
| 2022-09-13 | -98.05 | $47.09 | 5500 |
| 2022-09-12 | -93.42 | $47.18 | 7514 |
| 2022-09-09 | -93.42 | $47.18 | 64216 |
| 2022-09-08 | -91.45 | $47.21 | 139340 |
| 2022-09-07 | -92.76 | $47.19 | 43132 |
| 2022-09-06 | -100.00 | $47.14 | 4400 |
| 2022-09-02 | -98.51 | $47.28 | 3300 |
| 2022-09-01 | -98.50 | $47.31 | 6900 |
| 2022-08-31 | -100.00 | $47.67 | 1700 |
| 2022-08-30 | -97.89 | $47.83 | 333 |
| 2022-08-29 | -94.83 | $47.88 | 318 |
| 2022-08-26 | -83.62 | $48.01 | 925 |
| 2022-08-25 | -88.79 | $47.95 | 2100 |
| 2022-08-24 | -96.55 | $47.86 | 600 |
| 2022-08-23 | -100.00 | $47.94 | 710 |
| 2022-08-22 | -97.89 | $48.05 | 116 |
| 2022-08-19 | -100.00 | $48.24 | 934 |
| 2022-08-18 | -98.31 | $48.40 | 3600 |
| 2022-08-17 | -59.09 | $48.46 | 700 |
| 2022-08-16 | -37.86 | $48.59 | 1503 |
| 2022-08-15 | -40.78 | $48.56 | 800 |
| 2022-08-12 | -49.04 | $48.47 | 237 |
| 2022-08-11 | -52.88 | $48.43 | 1104 |
| 2022-08-10 | -38.89 | $48.56 | 811 |
| 2022-08-09 | -36.75 | $48.55 | 100 |
| 2022-08-08 | -38.46 | $48.53 | 2021 |
| 2022-08-05 | -35.04 | $48.57 | 12821 |
| 2022-08-04 | -17.74 | $48.76 | 501 |
| 2022-08-03 | -24.19 | $48.68 | 600 |
| 2022-08-02 | -24.19 | $48.68 | 2800 |
| 2022-08-01 | -6.56 | $48.88 | 100 |
| 2022-07-29 | -6.56 | $48.88 | 2400 |
| 2022-07-28 | -19.67 | $48.72 | 4600 |
| 2022-07-27 | -2.41 | $48.51 | 200 |
| 2022-07-26 | -4.49 | $48.49 | 224 |
| 2022-07-25 | -2.25 | $48.51 | 647 |
| 2022-07-22 | -2.38 | $48.46 | 104 |
| 2022-07-21 | -7.41 | $48.14 | 207 |
| 2022-07-20 | -41.82 | $47.95 | 100 |
| 2022-07-19 | -30.99 | $47.96 | 743 |
| 2022-07-18 | -25.35 | $48.00 | 500 |
| 2022-07-15 | -26.58 | $47.97 | 300 |
| 2022-07-14 | -22.22 | $47.98 | 3036 |
| 2022-07-13 | -16.67 | $48.03 | 2627 |
| 2022-07-12 | -25.56 | $47.95 | 1202 |
| 2022-07-11 | -49.52 | $47.81 | 2348 |
| 2022-07-08 | -61.67 | $47.74 | 422 |
| 2022-07-07 | -55.81 | $47.85 | 3000 |
| 2022-07-06 | -46.38 | $48.02 | 102 |
| 2022-07-05 | -38.41 | $48.13 | 500 |
| 2022-07-01 | -53.74 | $47.96 | 16000 |
| 2022-06-30 | -55.56 | $47.96 | 3400 |
| 2022-06-29 | -68.63 | $47.76 | 744 |
| 2022-06-28 | -79.33 | $47.65 | 2800 |
| 2022-06-27 | -78.95 | $47.68 | 611 |
| 2022-06-24 | -73.68 | $47.78 | 1141 |
| 2022-06-23 | -73.16 | $47.79 | 115 |
| 2022-06-22 | -80.53 | $47.65 | 10623 |
| 2022-06-21 | -90.00 | $47.47 | 1040 |
| 2022-06-17 | -84.21 | $47.58 | 100 |
| 2022-06-16 | -84.21 | $47.58 | 13109 |
| 2022-06-15 | -93.16 | $47.41 | 6836 |
| 2022-06-14 | -100.00 | $47.30 | 1200 |
| 2022-06-13 | -96.13 | $47.69 | 12200 |
| 2022-06-10 | -86.24 | $48.24 | 10517 |
| 2022-06-09 | -68.81 | $48.43 | 16424 |
| 2022-06-08 | -100.00 | $48.53 | 8200 |
| 2022-06-07 | -90.77 | $48.59 | 218015 |
| 2022-06-06 | -94.03 | $48.55 | 6003 |
| 2022-06-03 | -67.16 | $48.73 | 14900 |
| 2022-06-02 | -61.19 | $48.77 | 8000 |
| 2022-06-01 | -58.21 | $48.79 | 100 |
| 2022-05-31 | -19.40 | $49.05 | 2503 |
| 2022-05-27 | -2.99 | $49.16 | 1308 |
| 2022-05-26 | -18.18 | $49.05 | 700 |
| 2022-05-25 | -30.56 | $49.01 | 10600 |
| 2022-05-24 | -50.60 | $48.92 | 28100 |
| 2022-05-23 | -73.49 | $48.73 | 1000 |
| 2022-05-20 | -66.27 | $48.79 | 5500 |
| 2022-05-19 | -73.49 | $48.73 | 4001 |
| 2022-05-18 | -79.52 | $48.68 | 813 |
| 2022-05-17 | -85.54 | $48.63 | 700 |
| 2022-05-16 | -68.67 | $48.77 | 80600 |
| 2022-05-13 | -72.73 | $48.75 | 219 |
| 2022-05-12 | -52.17 | $48.95 | 12600 |
| 2022-05-11 | -72.48 | $48.81 | 200 |
| 2022-05-10 | -81.65 | $48.71 | 1005 |
| 2022-05-09 | -90.83 | $48.61 | 423 |
| 2022-05-06 | -100.00 | $48.66 | 2300 |
| 2022-05-05 | -100.00 | $48.80 | 3818 |
| 2022-05-04 | -87.34 | $48.91 | 502 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.05
2026-07-24
Close Price
$44.91
Vol: 49319Average Directional Index - Detailed Analysis
Minimum
4.98
Average
22.32
Maximum
67.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.05 | $44.91 | 49319 |
| 2026-07-23 | 16.75 | $44.88 | 84700 |
| 2026-07-22 | 15.98 | $45.00 | 34200 |
| 2026-07-21 | 15.53 | $45.09 | 47300 |
| 2026-07-20 | 15.27 | $45.18 | 27609 |
| 2026-07-17 | 15.21 | $45.28 | 26400 |
| 2026-07-16 | 15.47 | $45.27 | 36303 |
| 2026-07-15 | 15.60 | $45.29 | 73409 |
| 2026-07-14 | 15.73 | $45.16 | 56301 |
| 2026-07-13 | 15.42 | $45.07 | 63400 |
| 2026-07-10 | 14.93 | $45.21 | 85900 |
| 2026-07-09 | 14.74 | $45.23 | 67900 |
| 2026-07-08 | 14.55 | $45.18 | 74533 |
| 2026-07-07 | 14.08 | $45.26 | 80003 |
| 2026-07-06 | 13.88 | $45.41 | 72243 |
| 2026-07-02 | 14.00 | $45.37 | 63600 |
| 2026-07-01 | 13.94 | $45.34 | 55621 |
| 2026-06-30 | 13.88 | $45.59 | 99500 |
| 2026-06-29 | 14.60 | $45.75 | 83800 |
| 2026-06-26 | 14.99 | $45.71 | 153305 |
| 2026-06-25 | 15.51 | $45.65 | 63700 |
| 2026-06-24 | 16.05 | $45.59 | 90500 |
| 2026-06-23 | 16.86 | $45.42 | 69800 |
| 2026-06-22 | 17.36 | $45.40 | 58200 |
| 2026-06-18 | 17.60 | $45.49 | 96200 |
| 2026-06-17 | 18.12 | $45.41 | 62806 |
| 2026-06-16 | 18.66 | $45.59 | 71733 |
| 2026-06-15 | 19.64 | $45.50 | 37773 |
| 2026-06-12 | 20.52 | $45.45 | 50000 |
| 2026-06-11 | 21.12 | $45.43 | 64219 |
| 2026-06-10 | 21.75 | $45.24 | 25500 |
| 2026-06-09 | 21.68 | $45.22 | 30719 |
| 2026-06-08 | 21.37 | $45.16 | 43600 |
| 2026-06-05 | 21.04 | $45.21 | 289045 |
| 2026-06-04 | 20.81 | $45.44 | 55600 |
| 2026-06-03 | 21.00 | $45.40 | 41144 |
| 2026-06-02 | 21.05 | $45.45 | 36200 |
| 2026-06-01 | 21.28 | $45.48 | 45839 |
| 2026-05-29 | 21.49 | $45.65 | 107900 |
| 2026-05-28 | 22.44 | $45.61 | 92800 |
| 2026-05-27 | 23.25 | $45.55 | 122913 |
| 2026-05-26 | 23.90 | $45.50 | 60411 |
| 2026-05-22 | 24.28 | $45.36 | 52547 |
| 2026-05-21 | 24.25 | $45.36 | 44130 |
| 2026-05-20 | 24.14 | $45.30 | 62337 |
| 2026-05-19 | 23.85 | $45.09 | 164000 |
| 2026-05-18 | 22.78 | $45.20 | 56700 |
| 2026-05-15 | 21.88 | $45.27 | 74906 |
| 2026-05-14 | 21.12 | $45.53 | 62300 |
| 2026-05-13 | 20.89 | $45.54 | 19800 |
| 2026-05-12 | 20.42 | $45.56 | 41010 |
| 2026-05-11 | 20.08 | $45.71 | 80649 |
| 2026-05-08 | 20.14 | $45.78 | 44929 |
| 2026-05-07 | 20.40 | $45.70 | 136643 |
| 2026-05-06 | 20.67 | $45.75 | 202900 |
| 2026-05-05 | 20.56 | $45.58 | 49402 |
| 2026-05-04 | 19.74 | $45.56 | 63300 |
| 2026-05-01 | 18.88 | $45.68 | 32200 |
| 2026-04-30 | 18.32 | $45.79 | 49838 |
| 2026-04-29 | 18.03 | $45.75 | 51900 |
| 2026-04-28 | 17.74 | $45.93 | 28200 |
| 2026-04-27 | 17.76 | $45.99 | 36300 |
| 2026-04-24 | 18.08 | $46.03 | 68104 |
| 2026-04-23 | 18.42 | $45.96 | 56937 |
| 2026-04-22 | 18.78 | $46.05 | 35600 |
| 2026-04-21 | 19.58 | $46.04 | 31304 |
| 2026-04-20 | 20.43 | $46.16 | 41404 |
| 2026-04-17 | 21.40 | $46.15 | 38114 |
| 2026-04-16 | 22.43 | $45.99 | 46000 |
| 2026-04-15 | 23.34 | $46.03 | 62500 |
| 2026-04-14 | 24.41 | $46.05 | 52336 |
| 2026-04-13 | 25.54 | $45.93 | 34900 |
| 2026-04-10 | 26.32 | $45.85 | 39311 |
| 2026-04-09 | 27.05 | $45.91 | 67600 |
| 2026-04-08 | 27.83 | $45.83 | 67047 |
| 2026-04-07 | 28.49 | $45.72 | 79200 |
| 2026-04-06 | 28.57 | $45.66 | 60200 |
| 2026-04-02 | 28.82 | $45.73 | 82000 |
| 2026-04-01 | 29.08 | $45.63 | 31800 |
| 2026-03-31 | 29.20 | $45.81 | 71300 |
| 2026-03-30 | 29.57 | $45.66 | 97400 |
| 2026-03-27 | 29.52 | $45.48 | 122846 |
| 2026-03-26 | 28.65 | $45.48 | 49825 |
| 2026-03-25 | 27.88 | $45.71 | 41240 |
| 2026-03-24 | 27.40 | $45.59 | 110500 |
| 2026-03-23 | 26.27 | $45.70 | 70629 |
| 2026-03-20 | 25.08 | $45.56 | 69231 |
| 2026-03-19 | 24.08 | $45.92 | 75544 |
| 2026-03-18 | 23.43 | $45.95 | 56149 |
| 2026-03-17 | 23.07 | $46.11 | 68800 |
| 2026-03-16 | 23.06 | $45.99 | 102104 |
| 2026-03-13 | 22.51 | $45.87 | 121700 |
| 2026-03-12 | 21.80 | $45.94 | 73813 |
| 2026-03-11 | 21.20 | $46.16 | 60600 |
| 2026-03-10 | 21.16 | $46.27 | 814800 |
| 2026-03-09 | 21.49 | $46.40 | 156527 |
| 2026-03-06 | 21.84 | $46.29 | 118130 |
| 2026-03-05 | 22.13 | $46.36 | 57700 |
| 2026-03-04 | 22.30 | $46.44 | 107038 |
| 2026-03-03 | 23.23 | $46.53 | 45700 |
| 2026-03-02 | 24.19 | $46.64 | 86405 |
| 2026-02-27 | 24.99 | $46.95 | 68149 |
| 2026-02-26 | 24.12 | $46.86 | 54823 |
| 2026-02-25 | 23.52 | $46.80 | 37000 |
| 2026-02-24 | 23.03 | $46.82 | 99900 |
| 2026-02-23 | 22.44 | $46.83 | 80539 |
| 2026-02-20 | 21.81 | $46.75 | 94500 |
| 2026-02-19 | 21.45 | $46.75 | 71100 |
| 2026-02-18 | 21.06 | $46.74 | 91000 |
| 2026-02-17 | 20.54 | $46.82 | 204825 |
| 2026-02-13 | 19.70 | $46.78 | 94831 |
| 2026-02-12 | 18.93 | $46.65 | 56630 |
| 2026-02-11 | 18.50 | $46.51 | 80716 |
| 2026-02-10 | 18.37 | $46.57 | 58137 |
| 2026-02-09 | 17.94 | $46.45 | 68648 |
| 2026-02-06 | 17.84 | $46.45 | 308000 |
| 2026-02-05 | 17.81 | $46.45 | 89900 |
| 2026-02-04 | 17.79 | $46.27 | 54204 |
| 2026-02-03 | 18.48 | $46.29 | 67800 |
| 2026-02-02 | 19.20 | $46.32 | 61102 |
| 2026-01-30 | 19.72 | $46.54 | 180800 |
| 2026-01-29 | 19.33 | $46.50 | 84943 |
| 2026-01-28 | 19.21 | $46.49 | 99701 |
| 2026-01-27 | 19.09 | $46.48 | 59200 |
| 2026-01-26 | 18.73 | $46.48 | 45541 |
| 2026-01-23 | 18.81 | $46.43 | 59338 |
| 2026-01-22 | 19.15 | $46.36 | 50407 |
| 2026-01-21 | 19.74 | $46.36 | 43700 |
| 2026-01-20 | 20.40 | $46.28 | 155419 |
| 2026-01-16 | 21.29 | $46.40 | 61400 |
| 2026-01-15 | 21.57 | $46.48 | 90309 |
| 2026-01-14 | 21.29 | $46.54 | 43700 |
| 2026-01-13 | 21.00 | $46.47 | 50015 |
| 2026-01-12 | 20.97 | $46.48 | 34825 |
| 2026-01-09 | 20.93 | $46.46 | 31747 |
| 2026-01-08 | 20.83 | $46.39 | 41321 |
| 2026-01-07 | 20.95 | $46.41 | 28437 |
| 2026-01-06 | 20.97 | $46.40 | 57314 |
| 2026-01-05 | 21.13 | $46.41 | 58000 |
| 2026-01-02 | 21.34 | $46.34 | 34346 |
| 2025-12-31 | 21.55 | $46.36 | 50400 |
| 2025-12-30 | 21.64 | $46.43 | 46739 |
| 2025-12-29 | 21.64 | $46.44 | 61000 |
| 2025-12-26 | 21.54 | $46.38 | 18400 |
| 2025-12-24 | 21.97 | $46.34 | 75221 |
| 2025-12-23 | 22.63 | $46.29 | 76200 |
| 2025-12-22 | 23.49 | $46.50 | 48747 |
| 2025-12-19 | 23.14 | $46.51 | 30707 |
| 2025-12-18 | 22.59 | $46.54 | 31749 |
| 2025-12-17 | 22.02 | $46.46 | 74700 |
| 2025-12-16 | 21.67 | $46.46 | 39500 |
| 2025-12-15 | 21.31 | $46.37 | 55318 |
| 2025-12-12 | 21.04 | $46.31 | 38300 |
| 2025-12-11 | 21.00 | $46.39 | 82739 |
| 2025-12-10 | 20.66 | $46.39 | 51000 |
| 2025-12-09 | 20.47 | $46.25 | 33405 |
| 2025-12-08 | 20.53 | $46.29 | 34500 |
| 2025-12-05 | 20.44 | $46.35 | 70100 |
| 2025-12-04 | 19.96 | $46.44 | 58204 |
| 2025-12-03 | 19.05 | $46.50 | 53600 |
| 2025-12-02 | 17.97 | $46.44 | 71400 |
| 2025-12-01 | 16.96 | $46.41 | 40120 |
| 2025-11-28 | 15.84 | $46.70 | 30700 |
| 2025-11-26 | 15.53 | $46.76 | 63537 |
| 2025-11-25 | 15.15 | $46.72 | 53507 |
| 2025-11-24 | 14.82 | $46.61 | 58500 |
| 2025-11-21 | 14.89 | $46.57 | 374400 |
| 2025-11-20 | 14.97 | $46.46 | 34305 |
| 2025-11-19 | 15.65 | $46.39 | 64323 |
| 2025-11-18 | 16.45 | $46.41 | 60300 |
| 2025-11-17 | 17.29 | $46.37 | 53622 |
| 2025-11-14 | 17.15 | $46.37 | 38712 |
| 2025-11-13 | 17.21 | $46.43 | 85900 |
| 2025-11-12 | 17.46 | $46.51 | 27012 |
| 2025-11-11 | 17.73 | $46.53 | 35145 |
| 2025-11-10 | 18.16 | $46.42 | 59500 |
| 2025-11-07 | 18.19 | $46.44 | 46819 |
| 2025-11-06 | 18.22 | $46.43 | 68039 |
| 2025-11-05 | 18.01 | $46.27 | 57000 |
| 2025-11-04 | 17.61 | $46.41 | 103324 |
| 2025-11-03 | 17.83 | $46.35 | 30800 |
| 2025-10-31 | 17.77 | $46.57 | 66204 |
| 2025-10-30 | 18.68 | $46.60 | 36700 |
| 2025-10-29 | 19.64 | $46.68 | 92924 |
| 2025-10-28 | 20.04 | $46.90 | 50125 |
| 2025-10-27 | 19.58 | $46.87 | 32000 |
| 2025-10-24 | 19.22 | $46.82 | 30800 |
| 2025-10-23 | 18.88 | $46.80 | 50643 |
| 2025-10-22 | 18.39 | $46.88 | 32539 |
| 2025-10-21 | 17.75 | $46.87 | 55517 |
| 2025-10-20 | 16.89 | $46.82 | 40611 |
| 2025-10-17 | 16.24 | $46.77 | 33625 |
| 2025-10-16 | 15.56 | $46.82 | 59700 |
| 2025-10-15 | 14.87 | $46.69 | 63511 |
| 2025-10-14 | 14.44 | $46.68 | 34711 |
| 2025-10-13 | 14.16 | $46.64 | 15337 |
| 2025-10-10 | 14.00 | $46.55 | 62518 |
| 2025-10-09 | 14.18 | $46.42 | 50200 |
| 2025-10-08 | 14.74 | $46.46 | 21800 |
| 2025-10-07 | 15.03 | $46.48 | 103819 |
| 2025-10-06 | 15.43 | $46.43 | 26834 |
| 2025-10-03 | 16.01 | $46.49 | 36822 |
| 2025-10-02 | 16.30 | $46.55 | 26800 |
| 2025-10-01 | 16.60 | $46.48 | 61300 |
| 2025-09-30 | 17.02 | $46.53 | 41900 |
| 2025-09-29 | 17.12 | $46.56 | 31400 |
| 2025-09-26 | 17.49 | $46.48 | 32925 |
| 2025-09-25 | 18.16 | $46.49 | 235511 |
| 2025-09-24 | 18.85 | $46.54 | 34900 |
| 2025-09-23 | 19.11 | $46.62 | 12639 |
| 2025-09-22 | 19.30 | $46.56 | 22800 |
| 2025-09-19 | 19.62 | $46.61 | 38900 |
| 2025-09-18 | 19.84 | $46.60 | 39027 |
| 2025-09-17 | 20.02 | $46.69 | 34900 |
| 2025-09-16 | 19.75 | $46.76 | 53229 |
| 2025-09-15 | 19.23 | $46.73 | 146332 |
| 2025-09-12 | 18.79 | $46.68 | 38000 |
| 2025-09-11 | 18.47 | $46.74 | 66900 |
| 2025-09-10 | 17.75 | $46.63 | 34242 |
| 2025-09-09 | 17.20 | $46.57 | 47400 |
| 2025-09-08 | 16.65 | $46.64 | 47626 |
| 2025-09-05 | 15.90 | $46.52 | 59500 |
| 2025-09-04 | 15.31 | $46.32 | 39100 |
| 2025-09-03 | 15.31 | $46.17 | 62700 |
| 2025-09-02 | 15.71 | $46.06 | 110500 |
| 2025-08-29 | 16.53 | $46.33 | 41032 |
| 2025-08-28 | 16.17 | $46.35 | 34600 |
| 2025-08-27 | 15.79 | $46.30 | 49100 |
| 2025-08-26 | 15.62 | $46.28 | 330227 |
| 2025-08-25 | 15.24 | $46.21 | 41800 |
| 2025-08-22 | 14.94 | $46.25 | 48646 |
| 2025-08-21 | 14.62 | $46.05 | 101400 |
| 2025-08-20 | 14.85 | $46.11 | 27806 |
| 2025-08-19 | 14.72 | $46.06 | 31140 |
| 2025-08-18 | 14.79 | $46.03 | 206626 |
| 2025-08-15 | 14.97 | $46.09 | 13700 |
| 2025-08-14 | 14.93 | $46.14 | 46600 |
| 2025-08-13 | 14.61 | $46.23 | 50313 |
| 2025-08-12 | 13.88 | $46.08 | 40917 |
| 2025-08-11 | 13.51 | $46.07 | 46643 |
| 2025-08-08 | 12.97 | $46.06 | 17300 |
| 2025-08-07 | 12.50 | $46.12 | 58300 |
| 2025-08-06 | 11.95 | $46.15 | 56700 |
| 2025-08-05 | 11.40 | $46.16 | 44600 |
| 2025-08-04 | 10.65 | $46.16 | 17900 |
| 2025-08-01 | 9.86 | $46.09 | 81800 |
| 2025-07-31 | 9.20 | $45.90 | 40200 |
| 2025-07-30 | 8.86 | $45.90 | 24107 |
| 2025-07-29 | 8.50 | $45.99 | 44635 |
| 2025-07-28 | 8.13 | $45.79 | 42129 |
| 2025-07-25 | 8.21 | $45.86 | 45419 |
| 2025-07-24 | 8.30 | $45.80 | 30700 |
| 2025-07-23 | 8.69 | $45.84 | 124543 |
| 2025-07-22 | 8.70 | $45.93 | 81823 |
| 2025-07-21 | 8.55 | $45.82 | 44714 |
| 2025-07-18 | 8.55 | $45.72 | 29819 |
| 2025-07-17 | 9.00 | $45.63 | 38900 |
| 2025-07-16 | 9.28 | $45.63 | 38800 |
| 2025-07-15 | 9.45 | $45.57 | 38940 |
| 2025-07-14 | 9.63 | $45.66 | 25700 |
| 2025-07-11 | 10.09 | $45.68 | 81400 |
| 2025-07-10 | 10.49 | $45.82 | 33100 |
| 2025-07-09 | 10.64 | $45.85 | 120700 |
| 2025-07-08 | 10.80 | $45.65 | 33814 |
| 2025-07-07 | 11.32 | $45.71 | 30900 |
| 2025-07-03 | 11.83 | $45.82 | 18000 |
| 2025-07-02 | 11.96 | $45.93 | 32236 |
| 2025-07-01 | 11.84 | $46.00 | 60500 |
| 2025-06-30 | 11.50 | $46.24 | 77400 |
| 2025-06-27 | 10.67 | $46.08 | 27547 |
| 2025-06-26 | 9.91 | $46.11 | 35300 |
| 2025-06-25 | 9.18 | $46.03 | 148206 |
| 2025-06-24 | 8.65 | $45.99 | 42428 |
| 2025-06-23 | 8.10 | $45.89 | 35722 |
| 2025-06-20 | 7.73 | $45.73 | 28824 |
| 2025-06-18 | 7.74 | $45.73 | 29214 |
| 2025-06-17 | 7.65 | $45.67 | 16100 |
| 2025-06-16 | 7.78 | $45.54 | 19203 |
| 2025-06-13 | 7.96 | $45.65 | 60600 |
| 2025-06-12 | 8.06 | $45.78 | 26516 |
| 2025-06-11 | 7.88 | $45.60 | 40400 |
| 2025-06-10 | 8.06 | $45.47 | 32802 |
| 2025-06-09 | 8.48 | $45.39 | 27740 |
| 2025-06-06 | 8.69 | $45.34 | 37400 |
| 2025-06-05 | 8.98 | $45.57 | 87940 |
| 2025-06-04 | 9.10 | $45.63 | 35410 |
| 2025-06-03 | 9.35 | $45.38 | 22142 |
| 2025-06-02 | 9.66 | $45.39 | 112600 |
| 2025-05-30 | 10.01 | $45.69 | 23800 |
| 2025-05-29 | 10.13 | $45.57 | 141300 |
| 2025-05-28 | 10.29 | $45.46 | 36136 |
| 2025-05-27 | 10.77 | $45.48 | 28716 |
| 2025-05-23 | 11.28 | $45.32 | 8939 |
| 2025-05-22 | 11.33 | $45.26 | 27900 |
| 2025-05-21 | 11.20 | $45.18 | 30100 |
| 2025-05-20 | 11.16 | $45.42 | 47300 |
| 2025-05-19 | 11.45 | $45.44 | 39400 |
| 2025-05-16 | 11.75 | $45.47 | 46600 |
| 2025-05-15 | 12.35 | $45.39 | 44003 |
| 2025-05-14 | 12.27 | $45.23 | 26200 |
| 2025-05-13 | 11.98 | $45.38 | 43803 |
| 2025-05-12 | 11.89 | $45.40 | 44330 |
| 2025-05-09 | 11.92 | $45.53 | 21149 |
| 2025-05-08 | 12.22 | $45.55 | 37200 |
| 2025-05-07 | 12.56 | $45.74 | 44810 |
| 2025-05-06 | 13.16 | $45.64 | 28900 |
| 2025-05-05 | 13.68 | $45.54 | 46919 |
| 2025-05-02 | 13.97 | $45.60 | 31900 |
| 2025-05-01 | 14.43 | $45.85 | 33100 |
| 2025-04-30 | 15.01 | $46.13 | 13241 |
| 2025-04-29 | 15.06 | $46.14 | 217900 |
| 2025-04-28 | 15.17 | $46.01 | 32345 |
| 2025-04-25 | 15.28 | $45.91 | 61800 |
| 2025-04-24 | 15.91 | $45.77 | 161821 |
| 2025-04-23 | 16.29 | $45.58 | 137400 |
| 2025-04-22 | 16.69 | $45.52 | 42623 |
| 2025-04-21 | 16.44 | $45.42 | 89909 |
| 2025-04-17 | 16.17 | $45.60 | 33600 |
| 2025-04-16 | 16.16 | $45.66 | 30400 |
| 2025-04-15 | 16.16 | $45.48 | 145029 |
| 2025-04-14 | 15.91 | $45.48 | 186300 |
| 2025-04-11 | 15.47 | $45.27 | 30746 |
| 2025-04-10 | 14.41 | $45.28 | 55700 |
| 2025-04-09 | 13.67 | $45.46 | 95348 |
| 2025-04-08 | 12.89 | $45.62 | 46400 |
| 2025-04-07 | 12.72 | $45.75 | 72600 |
| 2025-04-04 | 13.15 | $46.32 | 71412 |
| 2025-04-03 | 13.55 | $46.25 | 58400 |
| 2025-04-02 | 13.16 | $46.07 | 21000 |
| 2025-04-01 | 13.30 | $46.07 | 41300 |
| 2025-03-31 | 13.25 | $46.17 | 34918 |
| 2025-03-28 | 13.05 | $46.08 | 57530 |
| 2025-03-27 | 13.12 | $45.84 | 92013 |
| 2025-03-26 | 13.76 | $45.93 | 24004 |
| 2025-03-25 | 14.21 | $45.99 | 44100 |
| 2025-03-24 | 14.56 | $45.96 | 15902 |
| 2025-03-21 | 14.86 | $46.11 | 41305 |
| 2025-03-20 | 14.67 | $46.15 | 36600 |
| 2025-03-19 | 14.43 | $46.06 | 58500 |
| 2025-03-18 | 14.55 | $45.98 | 90520 |
| 2025-03-17 | 14.95 | $45.94 | 57600 |
| 2025-03-14 | 15.24 | $45.91 | 35208 |
| 2025-03-13 | 15.68 | $46.00 | 25000 |
| 2025-03-12 | 16.14 | $45.91 | 44800 |
| 2025-03-11 | 16.39 | $46.02 | 55100 |
| 2025-03-10 | 16.35 | $46.15 | 44630 |
| 2025-03-07 | 16.09 | $45.94 | 148400 |
| 2025-03-06 | 15.91 | $45.99 | 49321 |
| 2025-03-05 | 15.94 | $45.98 | 57700 |
| 2025-03-04 | 15.70 | $46.16 | 43540 |
| 2025-03-03 | 14.94 | $46.27 | 35600 |
| 2025-02-28 | 14.32 | $46.36 | 51209 |
| 2025-02-27 | 13.37 | $46.19 | 39441 |
| 2025-02-26 | 12.68 | $46.20 | 314100 |
| 2025-02-25 | 11.96 | $46.12 | 39947 |
| 2025-02-24 | 11.35 | $45.86 | 31027 |
| 2025-02-21 | 11.27 | $45.80 | 41800 |
| 2025-02-20 | 11.29 | $45.63 | 32326 |
| 2025-02-19 | 11.78 | $45.56 | 49208 |
| 2025-02-18 | 12.31 | $45.54 | 27000 |
| 2025-02-14 | 12.94 | $45.66 | 30900 |
| 2025-02-13 | 13.27 | $45.51 | 41700 |
| 2025-02-12 | 13.82 | $45.29 | 29500 |
| 2025-02-11 | 13.74 | $45.54 | 35025 |
| 2025-02-10 | 14.30 | $45.55 | 41700 |
| 2025-02-07 | 15.00 | $45.59 | 87400 |
| 2025-02-06 | 15.74 | $45.71 | 35149 |
| 2025-02-05 | 16.14 | $45.72 | 65400 |
| 2025-02-04 | 16.56 | $45.51 | 75900 |
| 2025-02-03 | 17.15 | $45.42 | 39622 |
| 2025-01-31 | 17.85 | $45.63 | 21542 |
| 2025-01-30 | 18.49 | $45.68 | 24000 |
| 2025-01-29 | 18.91 | $45.59 | 24430 |
| 2025-01-28 | 19.36 | $45.64 | 18900 |
| 2025-01-27 | 20.00 | $45.62 | 48424 |
| 2025-01-24 | 20.72 | $45.41 | 17000 |
| 2025-01-23 | 21.56 | $45.33 | 44200 |
| 2025-01-22 | 22.20 | $45.38 | 17700 |
| 2025-01-21 | 23.03 | $45.45 | 33800 |
| 2025-01-17 | 23.98 | $45.35 | 27500 |
| 2025-01-16 | 24.84 | $45.34 | 25500 |
| 2025-01-15 | 25.71 | $45.24 | 61700 |
| 2025-01-14 | 26.24 | $44.91 | 44400 |
| 2025-01-13 | 25.52 | $44.88 | 20505 |
| 2025-01-10 | 24.77 | $44.94 | 404500 |
| 2025-01-08 | 24.12 | $45.16 | 40410 |
| 2025-01-07 | 23.77 | $45.14 | 79030 |
| 2025-01-06 | 23.44 | $45.26 | 344900 |
| 2025-01-03 | 23.31 | $45.28 | 39400 |
| 2025-01-02 | 23.34 | $45.34 | 170300 |
| 2024-12-31 | 23.38 | $45.29 | 63700 |
| 2024-12-30 | 23.41 | $45.28 | 71600 |
| 2024-12-27 | 23.19 | $45.15 | 22400 |
| 2024-12-26 | 22.69 | $45.26 | 56113 |
| 2024-12-24 | 22.16 | $45.18 | 30849 |
| 2024-12-23 | 21.35 | $45.16 | 22213 |
| 2024-12-20 | 20.59 | $45.49 | 37207 |
| 2024-12-19 | 20.33 | $45.39 | 67200 |
| 2024-12-18 | 19.54 | $45.44 | 35944 |
| 2024-12-17 | 18.96 | $45.76 | 34205 |
| 2024-12-16 | 18.93 | $45.77 | 26718 |
| 2024-12-13 | 18.88 | $45.73 | 32300 |
| 2024-12-12 | 18.88 | $45.91 | 113627 |
| 2024-12-11 | 19.32 | $46.06 | 73600 |
| 2024-12-10 | 20.15 | $46.10 | 53424 |
| 2024-12-09 | 20.94 | $46.17 | 25200 |
| 2024-12-06 | 22.02 | $46.29 | 29300 |
| 2024-12-05 | 23.03 | $46.20 | 30000 |
| 2024-12-04 | 24.14 | $46.17 | 31105 |
| 2024-12-03 | 25.19 | $46.02 | 26700 |
| 2024-12-02 | 26.16 | $46.09 | 112222 |
| 2024-11-29 | 27.13 | $46.26 | 14800 |
| 2024-11-27 | 28.39 | $46.09 | 47217 |
| 2024-11-26 | 29.79 | $46.00 | 35740 |
| 2024-11-25 | 30.81 | $46.03 | 29200 |
| 2024-11-22 | 31.92 | $45.71 | 54413 |
| 2024-11-21 | 32.08 | $45.71 | 18306 |
| 2024-11-20 | 32.24 | $45.70 | 21634 |
| 2024-11-19 | 32.27 | $45.75 | 33200 |
| 2024-11-18 | 32.41 | $45.67 | 45200 |
| 2024-11-15 | 32.28 | $45.66 | 56443 |
| 2024-11-14 | 32.14 | $45.60 | 74218 |
| 2024-11-13 | 32.17 | $45.59 | 25225 |
| 2024-11-12 | 31.99 | $45.58 | 26100 |
| 2024-11-11 | 31.83 | $45.80 | 10300 |
| 2024-11-08 | 31.97 | $45.89 | 16023 |
| 2024-11-07 | 32.24 | $45.83 | 278400 |
| 2024-11-06 | 32.15 | $45.49 | 150819 |
| 2024-11-05 | 31.24 | $45.87 | 153000 |
| 2024-11-04 | 30.55 | $45.83 | 27233 |
| 2024-11-01 | 29.92 | $45.66 | 36200 |
| 2024-10-31 | 29.21 | $45.99 | 33843 |
| 2024-10-30 | 28.80 | $46.03 | 122300 |
| 2024-10-29 | 28.64 | $46.06 | 38800 |
| 2024-10-28 | 28.07 | $46.04 | 37300 |
| 2024-10-25 | 27.64 | $46.10 | 34733 |
| 2024-10-24 | 27.36 | $46.17 | 15920 |
| 2024-10-23 | 27.03 | $46.10 | 33200 |
| 2024-10-22 | 26.37 | $46.20 | 16514 |
| 2024-10-21 | 25.84 | $46.22 | 17500 |
| 2024-10-18 | 25.37 | $46.50 | 24133 |
| 2024-10-17 | 25.32 | $46.49 | 56000 |
| 2024-10-16 | 25.13 | $46.66 | 22837 |
| 2024-10-15 | 25.62 | $46.60 | 27945 |
| 2024-10-14 | 25.91 | $46.45 | 23011 |
| 2024-10-11 | 25.67 | $46.47 | 62443 |
| 2024-10-10 | 25.69 | $46.45 | 34400 |
| 2024-10-09 | 25.56 | $46.46 | 49609 |
| 2024-10-08 | 25.60 | $46.57 | 50133 |
| 2024-10-07 | 25.64 | $46.51 | 34439 |
| 2024-10-04 | 25.81 | $46.69 | 51538 |
| 2024-10-03 | 26.43 | $47.01 | 23000 |
| 2024-10-02 | 27.62 | $47.19 | 99600 |
| 2024-10-01 | 28.66 | $47.26 | 25900 |
| 2024-09-30 | 29.29 | $47.36 | 34300 |
| 2024-09-27 | 29.51 | $47.45 | 43928 |
| 2024-09-26 | 29.61 | $47.34 | 45800 |
| 2024-09-25 | 29.92 | $47.30 | 19332 |
| 2024-09-24 | 29.99 | $47.44 | 22538 |
| 2024-09-23 | 30.08 | $47.37 | 157620 |
| 2024-09-20 | 30.25 | $47.37 | 40133 |
| 2024-09-19 | 30.43 | $47.41 | 60015 |
| 2024-09-18 | 30.44 | $47.39 | 28704 |
| 2024-09-17 | 30.25 | $47.53 | 24505 |
| 2024-09-16 | 29.59 | $47.60 | 27401 |
| 2024-09-13 | 28.91 | $47.45 | 35500 |
| 2024-09-12 | 28.35 | $47.37 | 25500 |
| 2024-09-11 | 27.92 | $47.43 | 29100 |
| 2024-09-10 | 27.26 | $47.43 | 33004 |
| 2024-09-09 | 26.64 | $47.31 | 27500 |
| 2024-09-06 | 26.15 | $47.21 | 31422 |
| 2024-09-05 | 25.64 | $47.17 | 22900 |
| 2024-09-04 | 25.38 | $47.05 | 35410 |
| 2024-09-03 | 25.31 | $46.86 | 49746 |
| 2024-08-30 | 25.59 | $46.88 | 32044 |
| 2024-08-29 | 25.61 | $46.98 | 29235 |
| 2024-08-28 | 25.48 | $47.03 | 37600 |
| 2024-08-27 | 25.13 | $47.04 | 13537 |
| 2024-08-26 | 24.79 | $47.03 | 15100 |
| 2024-08-23 | 24.23 | $47.05 | 24647 |
| 2024-08-22 | 23.73 | $46.87 | 17300 |
| 2024-08-21 | 23.34 | $47.03 | 29700 |
| 2024-08-20 | 22.68 | $46.90 | 34944 |
| 2024-08-19 | 22.23 | $46.80 | 41400 |
| 2024-08-16 | 21.91 | $46.71 | 39700 |
| 2024-08-15 | 21.72 | $46.67 | 54302 |
| 2024-08-14 | 21.59 | $46.86 | 51230 |
| 2024-08-13 | 20.63 | $46.75 | 27700 |
| 2024-08-12 | 19.77 | $46.58 | 72900 |
| 2024-08-09 | 19.07 | $46.52 | 202400 |
| 2024-08-08 | 18.43 | $46.66 | 35828 |
| 2024-08-07 | 17.76 | $46.47 | 85100 |
| 2024-08-06 | 17.25 | $46.61 | 38000 |
| 2024-08-05 | 16.21 | $46.83 | 51713 |
| 2024-08-02 | 14.68 | $46.89 | 31203 |
| 2024-08-01 | 13.34 | $46.33 | 98400 |
| 2024-07-31 | 12.80 | $46.30 | 37149 |
| 2024-07-30 | 12.30 | $46.03 | 30508 |
| 2024-07-29 | 12.31 | $45.97 | 27500 |
| 2024-07-26 | 12.46 | $45.90 | 10512 |
| 2024-07-25 | 12.79 | $45.74 | 38500 |
| 2024-07-24 | 13.36 | $45.64 | 18700 |
| 2024-07-23 | 13.95 | $45.72 | 18540 |
| 2024-07-22 | 14.38 | $45.49 | 32300 |
| 2024-07-19 | 14.83 | $45.78 | 33900 |
| 2024-07-18 | 14.74 | $45.87 | 19600 |
| 2024-07-17 | 14.22 | $45.97 | 20100 |
| 2024-07-16 | 13.64 | $45.97 | 33227 |
| 2024-07-15 | 13.09 | $45.80 | 30010 |
| 2024-07-12 | 12.74 | $45.90 | 42000 |
| 2024-07-11 | 12.32 | $45.73 | 31300 |
| 2024-07-10 | 12.00 | $45.54 | 29017 |
| 2024-07-09 | 12.20 | $45.46 | 29800 |
| 2024-07-08 | 12.53 | $45.50 | 39247 |
| 2024-07-05 | 12.77 | $45.48 | 18224 |
| 2024-07-03 | 13.07 | $45.25 | 11539 |
| 2024-07-02 | 13.71 | $45.03 | 29301 |
| 2024-07-01 | 14.00 | $44.93 | 35700 |
| 2024-06-28 | 14.25 | $45.40 | 43300 |
| 2024-06-27 | 14.39 | $45.56 | 56249 |
| 2024-06-26 | 14.18 | $45.48 | 17921 |
| 2024-06-25 | 14.07 | $45.67 | 13600 |
| 2024-06-24 | 13.54 | $45.65 | 22500 |
| 2024-06-21 | 13.00 | $45.63 | 8600 |
| 2024-06-20 | 12.43 | $45.65 | 11147 |
| 2024-06-18 | 11.88 | $45.94 | 11900 |
| 2024-06-17 | 11.22 | $45.55 | 9600 |
| 2024-06-14 | 11.13 | $45.70 | 42305 |
| 2024-06-13 | 10.72 | $45.62 | 17700 |
| 2024-06-12 | 10.42 | $45.37 | 22316 |
| 2024-06-11 | 10.24 | $45.20 | 20900 |
| 2024-06-10 | 10.72 | $45.04 | 13404 |
| 2024-06-07 | 10.97 | $45.14 | 18735 |
| 2024-06-06 | 11.53 | $45.50 | 12700 |
| 2024-06-05 | 11.39 | $45.45 | 19900 |
| 2024-06-04 | 11.32 | $45.33 | 21919 |
| 2024-06-03 | 11.51 | $45.17 | 32815 |
| 2024-05-31 | 12.12 | $45.14 | 59500 |
| 2024-05-30 | 12.58 | $44.96 | 22548 |
| 2024-05-29 | 12.99 | $44.80 | 14200 |
| 2024-05-28 | 12.99 | $44.95 | 28600 |
| 2024-05-24 | 13.47 | $45.13 | 13348 |
| 2024-05-23 | 14.12 | $45.09 | 7300 |
| 2024-05-22 | 14.75 | $45.22 | 12100 |
| 2024-05-21 | 14.97 | $45.29 | 33400 |
| 2024-05-20 | 15.05 | $45.20 | 25400 |
| 2024-05-17 | 15.34 | $45.25 | 19909 |
| 2024-05-16 | 15.53 | $45.35 | 30800 |
| 2024-05-15 | 15.38 | $45.39 | 28800 |
| 2024-05-14 | 15.23 | $45.13 | 14547 |
| 2024-05-13 | 15.70 | $45.04 | 23544 |
| 2024-05-10 | 16.41 | $45.02 | 19500 |
| 2024-05-09 | 17.20 | $45.10 | 29700 |
| 2024-05-08 | 18.03 | $45.00 | 13600 |
| 2024-05-07 | 18.79 | $45.07 | 21000 |
| 2024-05-06 | 19.75 | $44.99 | 14845 |
| 2024-05-03 | 20.44 | $44.97 | 28722 |
| 2024-05-02 | 21.15 | $44.72 | 11800 |
| 2024-05-01 | 21.19 | $44.54 | 75238 |
| 2024-04-30 | 20.84 | $44.61 | 38300 |
| 2024-04-29 | 20.75 | $44.73 | 13800 |
| 2024-04-26 | 20.84 | $44.63 | 23300 |
| 2024-04-25 | 20.68 | $44.57 | 29700 |
| 2024-04-24 | 20.20 | $44.68 | 29011 |
| 2024-04-23 | 20.04 | $44.78 | 29300 |
| 2024-04-22 | 19.87 | $44.68 | 25900 |
| 2024-04-19 | 19.33 | $44.66 | 23748 |
| 2024-04-18 | 18.67 | $44.59 | 34800 |
| 2024-04-17 | 17.95 | $44.70 | 49518 |
| 2024-04-16 | 17.19 | $44.53 | 20000 |
| 2024-04-15 | 15.93 | $44.67 | 51746 |
| 2024-04-12 | 14.80 | $44.90 | 29910 |
| 2024-04-11 | 14.00 | $44.78 | 194429 |
| 2024-04-10 | 12.95 | $44.82 | 34100 |
| 2024-04-09 | 11.96 | $45.35 | 21700 |
| 2024-04-08 | 11.69 | $45.20 | 11131 |
| 2024-04-05 | 11.08 | $45.26 | 39800 |
| 2024-04-04 | 10.64 | $45.47 | 23700 |
| 2024-04-03 | 10.41 | $45.37 | 30342 |
| 2024-04-02 | 9.88 | $45.34 | 40711 |
| 2024-04-01 | 9.23 | $45.42 | 47119 |
| 2024-03-28 | 8.83 | $45.88 | 25019 |
| 2024-03-27 | 9.00 | $45.92 | 27500 |
| 2024-03-26 | 9.24 | $45.79 | 19803 |
| 2024-03-25 | 9.60 | $45.75 | 22900 |
| 2024-03-22 | 9.98 | $45.79 | 10942 |
| 2024-03-21 | 10.49 | $45.68 | 17138 |
| 2024-03-20 | 10.75 | $45.62 | 37940 |
| 2024-03-19 | 10.80 | $45.53 | 27700 |
| 2024-03-18 | 10.59 | $45.44 | 30028 |
| 2024-03-15 | 10.16 | $45.48 | 105700 |
| 2024-03-14 | 9.88 | $45.54 | 80615 |
| 2024-03-13 | 9.68 | $45.78 | 40531 |
| 2024-03-12 | 10.06 | $45.85 | 21700 |
| 2024-03-11 | 10.57 | $45.95 | 33704 |
| 2024-03-08 | 10.84 | $45.97 | 24300 |
| 2024-03-07 | 11.05 | $45.92 | 19500 |
| 2024-03-06 | 11.43 | $45.87 | 27900 |
| 2024-03-05 | 11.90 | $45.77 | 17000 |
| 2024-03-04 | 12.40 | $45.56 | 15900 |
| 2024-03-01 | 12.43 | $45.62 | 32933 |
| 2024-02-29 | 12.46 | $45.66 | 16100 |
| 2024-02-28 | 13.03 | $45.56 | 13529 |
| 2024-02-27 | 13.36 | $45.45 | 16336 |
| 2024-02-26 | 13.60 | $45.51 | 21904 |
| 2024-02-23 | 13.90 | $45.59 | 26500 |
| 2024-02-22 | 14.21 | $45.39 | 30600 |
| 2024-02-21 | 14.21 | $45.39 | 217241 |
| 2024-02-20 | 14.53 | $45.52 | 24633 |
| 2024-02-16 | 15.08 | $45.47 | 20700 |
| 2024-02-15 | 15.47 | $45.59 | 24300 |
| 2024-02-14 | 16.14 | $45.46 | 30233 |
| 2024-02-13 | 16.51 | $45.34 | 50000 |
| 2024-02-12 | 16.83 | $45.71 | 16118 |
| 2024-02-09 | 17.63 | $45.70 | 18718 |
| 2024-02-08 | 18.54 | $45.73 | 28500 |
| 2024-02-07 | 19.43 | $45.82 | 17000 |
| 2024-02-06 | 20.08 | $45.87 | 36611 |
| 2024-02-05 | 20.81 | $45.69 | 248015 |
| 2024-02-02 | 21.87 | $46.06 | 45029 |
| 2024-02-01 | 22.24 | $46.36 | 24100 |
| 2024-01-31 | 21.82 | $46.28 | 44700 |
| 2024-01-30 | 21.52 | $46.09 | 13304 |
| 2024-01-29 | 21.62 | $45.99 | 23030 |
| 2024-01-26 | 21.90 | $45.82 | 14544 |
| 2024-01-25 | 22.53 | $45.80 | 32600 |
| 2024-01-24 | 23.24 | $45.67 | 154100 |
| 2024-01-23 | 23.99 | $45.76 | 83337 |
| 2024-01-22 | 25.00 | $45.85 | 18803 |
| 2024-01-19 | 25.75 | $45.77 | 15600 |
| 2024-01-18 | 26.81 | $45.72 | 12334 |
| 2024-01-17 | 27.86 | $45.81 | 9500 |
| 2024-01-16 | 28.85 | $45.90 | 37133 |
| 2024-01-12 | 29.58 | $46.18 | 15512 |
| 2024-01-11 | 29.63 | $46.11 | 14000 |
| 2024-01-10 | 29.87 | $45.94 | 29800 |
| 2024-01-09 | 30.26 | $45.97 | 22909 |
| 2024-01-08 | 30.77 | $46.00 | 23712 |
| 2024-01-05 | 31.31 | $45.81 | 21640 |
| 2024-01-04 | 31.92 | $45.94 | 18822 |
| 2024-01-03 | 32.21 | $46.12 | 12800 |
| 2024-01-02 | 32.46 | $46.09 | 24643 |
| 2023-12-29 | 32.44 | $46.26 | 13843 |
| 2023-12-28 | 32.02 | $46.34 | 21243 |
| 2023-12-27 | 31.37 | $46.43 | 22919 |
| 2023-12-26 | 30.68 | $46.14 | 15000 |
| 2023-12-22 | 30.26 | $46.08 | 27900 |
| 2023-12-21 | 29.81 | $46.33 | 19300 |
| 2023-12-20 | 28.77 | $46.35 | 24448 |
| 2023-12-19 | 27.67 | $46.20 | 24500 |
| 2023-12-18 | 26.74 | $46.12 | 18531 |
| 2023-12-15 | 25.86 | $46.18 | 11416 |
| 2023-12-14 | 24.74 | $46.22 | 34600 |
| 2023-12-13 | 23.56 | $45.81 | 25800 |
| 2023-12-12 | 22.71 | $45.29 | 15213 |
| 2023-12-11 | 22.40 | $45.18 | 8500 |
| 2023-12-08 | 22.24 | $45.23 | 22030 |
| 2023-12-07 | 22.04 | $45.41 | 31047 |
| 2023-12-06 | 21.35 | $45.44 | 30517 |
| 2023-12-05 | 20.61 | $45.24 | 14100 |
| 2023-12-04 | 20.06 | $44.97 | 27344 |
| 2023-12-01 | 19.84 | $45.08 | 19200 |
| 2023-11-30 | 19.61 | $44.92 | 21347 |
| 2023-11-29 | 19.54 | $45.06 | 48123 |
| 2023-11-28 | 19.13 | $44.84 | 29300 |
| 2023-11-27 | 18.98 | $44.71 | 246847 |
| 2023-11-24 | 19.01 | $44.46 | 10600 |
| 2023-11-22 | 19.40 | $44.62 | 30500 |
| 2023-11-21 | 19.61 | $44.58 | 8712 |
| 2023-11-20 | 19.98 | $44.55 | 20400 |
| 2023-11-17 | 20.43 | $44.48 | 37619 |
| 2023-11-16 | 20.93 | $44.37 | 20100 |
| 2023-11-15 | 21.61 | $44.19 | 312311 |
| 2023-11-14 | 22.63 | $44.42 | 33335 |
| 2023-11-13 | 23.39 | $43.92 | 23622 |
| 2023-11-10 | 24.20 | $43.93 | 292818 |
| 2023-11-09 | 25.34 | $43.86 | 33100 |
| 2023-11-08 | 26.54 | $44.19 | 351600 |
| 2023-11-07 | 27.80 | $43.97 | 29335 |
| 2023-11-06 | 29.17 | $43.75 | 58700 |
| 2023-11-03 | 30.32 | $43.94 | 63600 |
| 2023-11-02 | 31.88 | $43.71 | 26500 |
| 2023-11-01 | 32.79 | $43.36 | 20100 |
| 2023-10-31 | 32.84 | $43.16 | 23300 |
| 2023-10-30 | 33.05 | $43.20 | 26700 |
| 2023-10-27 | 33.04 | $43.25 | 17434 |
| 2023-10-26 | 33.17 | $43.28 | 16809 |
| 2023-10-25 | 33.31 | $43.04 | 20800 |
| 2023-10-24 | 33.13 | $43.31 | 34222 |
| 2023-10-23 | 33.04 | $43.17 | 46200 |
| 2023-10-20 | 32.70 | $42.97 | 20114 |
| 2023-10-19 | 31.79 | $42.87 | 34400 |
| 2023-10-18 | 30.83 | $43.10 | 12800 |
| 2023-10-17 | 29.96 | $43.29 | 18043 |
| 2023-10-16 | 29.23 | $43.52 | 18346 |
| 2023-10-13 | 28.51 | $43.75 | 16023 |
| 2023-10-12 | 28.21 | $43.56 | 31600 |
| 2023-10-11 | 27.89 | $43.93 | 35417 |
| 2023-10-10 | 27.89 | $43.72 | 35608 |
| 2023-10-09 | 27.52 | $43.66 | 20633 |
| 2023-10-06 | 26.84 | $43.33 | 44300 |
| 2023-10-05 | 25.46 | $43.47 | 27700 |
| 2023-10-04 | 24.27 | $43.47 | 28022 |
| 2023-10-03 | 22.92 | $43.25 | 22948 |
| 2023-10-02 | 21.51 | $43.63 | 43400 |
| 2023-09-29 | 20.40 | $44.12 | 17307 |
| 2023-09-28 | 19.88 | $44.14 | 28900 |
| 2023-09-27 | 18.84 | $44.07 | 34200 |
| 2023-09-26 | 17.92 | $44.18 | 26600 |
| 2023-09-25 | 17.16 | $44.28 | 25419 |
| 2023-09-22 | 16.52 | $44.60 | 45000 |
| 2023-09-21 | 16.18 | $44.43 | 43329 |
| 2023-09-20 | 15.62 | $44.78 | 55104 |
| 2023-09-19 | 15.72 | $44.81 | 48100 |
| 2023-09-18 | 15.64 | $44.89 | 17412 |
| 2023-09-15 | 15.59 | $44.83 | 12700 |
| 2023-09-14 | 15.61 | $44.95 | 67700 |
| 2023-09-13 | 15.79 | $45.00 | 16417 |
| 2023-09-12 | 15.99 | $44.86 | 69200 |
| 2023-09-11 | 15.96 | $44.88 | 22900 |
| 2023-09-08 | 15.95 | $44.96 | 10510 |
| 2023-09-07 | 16.06 | $44.91 | 17200 |
| 2023-09-06 | 15.90 | $44.84 | 13800 |
| 2023-09-05 | 15.65 | $44.85 | 21700 |
| 2023-09-01 | 15.47 | $45.09 | 17928 |
| 2023-08-31 | 15.61 | $45.48 | 19000 |
| 2023-08-30 | 16.35 | $45.40 | 7830 |
| 2023-08-29 | 17.15 | $45.39 | 22844 |
| 2023-08-28 | 17.90 | $45.14 | 5929 |
| 2023-08-25 | 18.16 | $45.08 | 71700 |
| 2023-08-24 | 18.26 | $45.05 | 12333 |
| 2023-08-23 | 18.47 | $45.10 | 33300 |
| 2023-08-22 | 18.60 | $44.72 | 11700 |
| 2023-08-21 | 17.87 | $44.65 | 12900 |
| 2023-08-18 | 17.04 | $44.86 | 11738 |
| 2023-08-17 | 16.44 | $44.77 | 12737 |
| 2023-08-16 | 15.58 | $44.85 | 279300 |
| 2023-08-15 | 14.87 | $44.98 | 16343 |
| 2023-08-14 | 14.29 | $45.09 | 35917 |
| 2023-08-11 | 13.78 | $45.14 | 24100 |
| 2023-08-10 | 13.39 | $45.27 | 14600 |
| 2023-08-09 | 13.20 | $45.52 | 23800 |
| 2023-08-08 | 13.32 | $45.45 | 14423 |
| 2023-08-07 | 13.45 | $45.28 | 24800 |
| 2023-08-04 | 13.12 | $45.39 | 23000 |
| 2023-08-03 | 12.78 | $44.98 | 26500 |
| 2023-08-02 | 11.48 | $45.35 | 666940 |
| 2023-08-01 | 10.53 | $45.51 | 30800 |
| 2023-07-31 | 9.90 | $45.91 | 27000 |
| 2023-07-28 | 10.07 | $45.89 | 14000 |
| 2023-07-27 | 10.00 | $45.74 | 12931 |
| 2023-07-26 | 9.92 | $46.07 | 16500 |
| 2023-07-25 | 10.35 | $45.98 | 6231 |
| 2023-07-24 | 10.75 | $46.04 | 6744 |
| 2023-07-21 | 11.20 | $46.10 | 11301 |
| 2023-07-20 | 11.52 | $46.07 | 12000 |
| 2023-07-19 | 11.85 | $46.28 | 187100 |
| 2023-07-18 | 11.74 | $46.12 | 26240 |
| 2023-07-17 | 11.82 | $46.08 | 18628 |
| 2023-07-14 | 12.21 | $46.05 | 96800 |
| 2023-07-13 | 12.51 | $46.19 | 65400 |
| 2023-07-12 | 12.78 | $45.93 | 124300 |
| 2023-07-11 | 13.23 | $45.59 | 39247 |
| 2023-07-10 | 12.77 | $45.52 | 11923 |
| 2023-07-07 | 11.97 | $45.40 | 36000 |
| 2023-07-06 | 11.12 | $45.51 | 15600 |
| 2023-07-05 | 9.82 | $45.71 | 17638 |
| 2023-07-03 | 8.94 | $45.91 | 13400 |
| 2023-06-30 | 8.50 | $46.18 | 21747 |
| 2023-06-29 | 8.50 | $46.06 | 47000 |
| 2023-06-28 | 8.49 | $46.33 | 10314 |
| 2023-06-27 | 8.81 | $46.23 | 30500 |
| 2023-06-26 | 9.15 | $46.27 | 135436 |
| 2023-06-23 | 9.61 | $46.18 | 28400 |
| 2023-06-22 | 10.00 | $46.10 | 15843 |
| 2023-06-21 | 10.23 | $46.28 | 17603 |
| 2023-06-20 | 10.55 | $46.23 | 17700 |
| 2023-06-16 | 11.11 | $46.15 | 11500 |
| 2023-06-15 | 11.38 | $46.20 | 30302 |
| 2023-06-14 | 11.86 | $46.00 | 40000 |
| 2023-06-13 | 11.79 | $45.92 | 14633 |
| 2023-06-12 | 11.71 | $46.06 | 15000 |
| 2023-06-09 | 11.51 | $46.04 | 12648 |
| 2023-06-08 | 11.39 | $46.08 | 19000 |
| 2023-06-07 | 11.26 | $45.90 | 42400 |
| 2023-06-06 | 11.13 | $46.10 | 10000 |
| 2023-06-05 | 11.29 | $46.07 | 23211 |
| 2023-06-02 | 11.53 | $46.08 | 20700 |
| 2023-06-01 | 11.80 | $46.24 | 8221 |
| 2023-05-31 | 12.36 | $46.30 | 12040 |
| 2023-05-30 | 12.94 | $46.09 | 8000 |
| 2023-05-26 | 13.05 | $45.86 | 7200 |
| 2023-05-25 | 12.61 | $45.86 | 190300 |
| 2023-05-24 | 12.31 | $45.99 | 5223 |
| 2023-05-23 | 12.24 | $46.06 | 6615 |
| 2023-05-22 | 12.18 | $46.02 | 6710 |
| 2023-05-19 | 12.16 | $46.07 | 20500 |
| 2023-05-18 | 12.18 | $46.20 | 2742 |
| 2023-05-17 | 12.48 | $46.35 | 5700 |
| 2023-05-16 | 13.01 | $46.41 | 10700 |
| 2023-05-15 | 13.62 | $46.48 | 10106 |
| 2023-05-12 | 14.17 | $46.64 | 18600 |
| 2023-05-11 | 14.44 | $46.77 | 9216 |
| 2023-05-10 | 14.48 | $46.60 | 6100 |
| 2023-05-09 | 14.89 | $46.42 | 4100 |
| 2023-05-08 | 15.54 | $46.46 | 87200 |
| 2023-05-05 | 16.16 | $46.68 | 22429 |
| 2023-05-04 | 16.51 | $46.80 | 26822 |
| 2023-05-03 | 16.53 | $46.81 | 13900 |
| 2023-05-02 | 16.67 | $46.68 | 19200 |
| 2023-05-01 | 17.04 | $46.31 | 19948 |
| 2023-04-28 | 17.56 | $46.85 | 8905 |
| 2023-04-27 | 17.04 | $46.67 | 14649 |
| 2023-04-26 | 16.76 | $46.80 | 4700 |
| 2023-04-25 | 16.11 | $46.91 | 37445 |
| 2023-04-24 | 15.49 | $46.63 | 5300 |
| 2023-04-21 | 15.28 | $46.48 | 9803 |
| 2023-04-20 | 15.05 | $46.52 | 10900 |
| 2023-04-19 | 14.92 | $46.39 | 7300 |
| 2023-04-18 | 15.05 | $46.43 | 181500 |
| 2023-04-17 | 15.02 | $46.39 | 7122 |
| 2023-04-14 | 15.76 | $46.58 | 18500 |
| 2023-04-13 | 16.25 | $46.74 | 6100 |
| 2023-04-12 | 16.33 | $46.78 | 5400 |
| 2023-04-11 | 16.49 | $46.76 | 5119 |
| 2023-04-10 | 16.75 | $46.78 | 10900 |
| 2023-04-06 | 16.94 | $47.03 | 5400 |
| 2023-04-05 | 16.46 | $47.09 | 27242 |
| 2023-04-04 | 15.95 | $46.88 | 7032 |
| 2023-04-03 | 15.69 | $46.71 | 2312 |
| 2023-03-31 | 15.69 | $46.70 | 5907 |
| 2023-03-30 | 15.78 | $46.49 | 20800 |
| 2023-03-29 | 16.22 | $46.41 | 9944 |
| 2023-03-28 | 16.83 | $46.43 | 11100 |
| 2023-03-27 | 17.33 | $46.45 | 24700 |
| 2023-03-24 | 17.69 | $46.83 | 221600 |
| 2023-03-23 | 17.32 | $46.75 | 57106 |
| 2023-03-22 | 17.06 | $46.62 | 3500 |
| 2023-03-21 | 17.03 | $46.36 | 5800 |
| 2023-03-20 | 17.31 | $46.55 | 12800 |
| 2023-03-17 | 17.16 | $46.64 | 14600 |
| 2023-03-16 | 16.99 | $46.41 | 32200 |
| 2023-03-15 | 16.82 | $46.50 | 7013 |
| 2023-03-14 | 16.64 | $46.21 | 17311 |
| 2023-03-13 | 16.86 | $46.43 | 36408 |
| 2023-03-10 | 16.65 | $46.15 | 14627 |
| 2023-03-09 | 17.26 | $45.65 | 5944 |
| 2023-03-08 | 17.33 | $45.63 | 603015 |
| 2023-03-07 | 17.46 | $45.65 | 7300 |
| 2023-03-06 | 17.67 | $45.62 | 28700 |
| 2023-03-03 | 17.90 | $45.60 | 6200 |
| 2023-03-02 | 17.75 | $45.38 | 3600 |
| 2023-03-01 | 17.03 | $45.58 | 8200 |
| 2023-02-28 | 16.61 | $45.87 | 2900 |
| 2023-02-27 | 16.50 | $45.81 | 2124 |
| 2023-02-24 | 16.24 | $45.83 | 18207 |
| 2023-02-23 | 15.97 | $45.97 | 50217 |
| 2023-02-22 | 15.84 | $45.84 | 5808 |
| 2023-02-21 | 15.47 | $45.81 | 29831 |
| 2023-02-17 | 15.08 | $46.11 | 4600 |
| 2023-02-16 | 14.88 | $46.10 | 18224 |
| 2023-02-15 | 14.88 | $46.24 | 23900 |
| 2023-02-14 | 15.20 | $46.34 | 85832 |
| 2023-02-13 | 15.68 | $46.44 | 25300 |
| 2023-02-10 | 16.25 | $46.40 | 9700 |
| 2023-02-09 | 16.95 | $46.55 | 89015 |
| 2023-02-08 | 17.71 | $46.62 | 12545 |
| 2023-02-07 | 18.52 | $46.59 | 6700 |
| 2023-02-06 | 19.47 | $46.73 | 3900 |
| 2023-02-03 | 20.21 | $47.03 | 9414 |
| 2023-02-02 | 20.35 | $47.23 | 14700 |
| 2023-02-01 | 20.00 | $47.11 | 5803 |
| 2023-01-31 | 19.97 | $46.95 | 172643 |
| 2023-01-30 | 20.21 | $46.89 | 6200 |
| 2023-01-27 | 20.46 | $46.97 | 6800 |
| 2023-01-26 | 20.68 | $47.01 | 3432 |
| 2023-01-25 | 20.69 | $47.07 | 30200 |
| 2023-01-24 | 20.58 | $46.99 | 4400 |
| 2023-01-23 | 20.59 | $46.83 | 10500 |
| 2023-01-20 | 20.77 | $46.96 | 91446 |
| 2023-01-19 | 20.67 | $47.17 | 12100 |
| 2023-01-18 | 20.14 | $47.13 | 16900 |
| 2023-01-17 | 19.63 | $46.85 | 26800 |
| 2023-01-13 | 19.48 | $46.91 | 12900 |
| 2023-01-12 | 18.95 | $46.95 | 30800 |
| 2023-01-11 | 18.41 | $46.56 | 75825 |
| 2023-01-10 | 18.39 | $46.42 | 25810 |
| 2023-01-09 | 18.51 | $46.49 | 4300 |
| 2023-01-06 | 18.63 | $46.38 | 14200 |
| 2023-01-05 | 18.96 | $45.99 | 3600 |
| 2023-01-04 | 19.92 | $45.91 | 17224 |
| 2023-01-03 | 20.87 | $45.67 | 5300 |
| 2022-12-30 | 21.54 | $45.49 | 22000 |
| 2022-12-29 | 21.75 | $45.68 | 9500 |
| 2022-12-28 | 22.18 | $45.54 | 20713 |
| 2022-12-27 | 22.51 | $45.69 | 26449 |
| 2022-12-23 | 23.13 | $45.90 | 10202 |
| 2022-12-22 | 24.15 | $46.24 | 30627 |
| 2022-12-21 | 24.94 | $46.24 | 58821 |
| 2022-12-20 | 25.77 | $46.24 | 8000 |
| 2022-12-19 | 26.82 | $46.52 | 10405 |
| 2022-12-16 | 27.33 | $46.78 | 7116 |
| 2022-12-15 | 27.52 | $46.86 | 44300 |
| 2022-12-14 | 27.24 | $46.74 | 18636 |
| 2022-12-13 | 27.23 | $46.55 | 27800 |
| 2022-12-12 | 27.26 | $46.34 | 19000 |
| 2022-12-09 | 27.64 | $46.42 | 7300 |
| 2022-12-08 | 27.74 | $46.66 | 16040 |
| 2022-12-07 | 27.32 | $46.69 | 9136 |
| 2022-12-06 | 26.88 | $46.40 | 7500 |
| 2022-12-05 | 26.83 | $46.33 | 7733 |
| 2022-12-02 | 26.78 | $46.42 | 3600 |
| 2022-12-01 | 26.73 | $46.31 | 16304 |
| 2022-11-30 | 26.84 | $45.97 | 2800 |
| 2022-11-29 | 27.52 | $45.89 | 4900 |
| 2022-11-28 | 28.01 | $45.97 | 3900 |
| 2022-11-25 | 28.35 | $45.95 | 2000 |
| 2022-11-23 | 28.85 | $45.92 | 11800 |
| 2022-11-22 | 29.42 | $45.68 | 132401 |
| 2022-11-21 | 30.40 | $45.56 | 91400 |
| 2022-11-18 | 31.51 | $45.60 | 84500 |
| 2022-11-17 | 32.61 | $45.71 | 174948 |
| 2022-11-16 | 33.67 | $45.80 | 51400 |
| 2022-11-15 | 34.76 | $45.48 | 13948 |
| 2022-11-14 | 36.45 | $45.22 | 9900 |
| 2022-11-11 | 38.10 | $45.33 | 7543 |
| 2022-11-10 | 40.05 | $45.10 | 94235 |
| 2022-11-09 | 41.63 | $44.52 | 7045 |
| 2022-11-08 | 41.88 | $44.48 | 8700 |
| 2022-11-07 | 41.99 | $44.40 | 9138 |
| 2022-11-04 | 41.98 | $44.44 | 7145 |
| 2022-11-03 | 42.03 | $44.62 | 1300 |
| 2022-11-02 | 42.17 | $44.72 | 2900 |
| 2022-11-01 | 42.53 | $44.74 | 4800 |
| 2022-10-31 | 42.95 | $44.86 | 17300 |
| 2022-10-28 | 43.50 | $44.99 | 2700 |
| 2022-10-27 | 44.30 | $45.00 | 19741 |
| 2022-10-26 | 45.15 | $44.80 | 20300 |
| 2022-10-25 | 45.47 | $44.61 | 12100 |
| 2022-10-24 | 45.16 | $44.26 | 11439 |
| 2022-10-21 | 43.97 | $44.33 | 6300 |
| 2022-10-20 | 42.71 | $44.49 | 1145 |
| 2022-10-19 | 41.59 | $44.75 | 12300 |
| 2022-10-18 | 40.61 | $44.96 | 9100 |
| 2022-10-17 | 39.76 | $44.97 | 5100 |
| 2022-10-14 | 38.87 | $44.95 | 8000 |
| 2022-10-13 | 37.99 | $45.15 | 11408 |
| 2022-10-12 | 37.14 | $45.27 | 6100 |
| 2022-10-11 | 36.39 | $45.29 | 1100 |
| 2022-10-10 | 35.73 | $45.30 | 8600 |
| 2022-10-07 | 35.03 | $45.47 | 2346 |
| 2022-10-06 | 34.48 | $45.66 | 59700 |
| 2022-10-05 | 34.11 | $45.80 | 9000 |
| 2022-10-04 | 33.80 | $45.89 | 10400 |
| 2022-10-03 | 33.66 | $45.68 | 8400 |
| 2022-09-30 | 33.09 | $45.65 | 3500 |
| 2022-09-29 | 32.51 | $45.83 | 13000 |
| 2022-09-28 | 32.07 | $45.84 | 13901 |
| 2022-09-27 | 31.44 | $45.58 | 3617 |
| 2022-09-26 | 30.36 | $45.90 | 7000 |
| 2022-09-23 | 29.55 | $46.30 | 3010 |
| 2022-09-22 | 29.17 | $46.49 | 12744 |
| 2022-09-21 | 29.09 | $46.75 | 10801 |
| 2022-09-20 | 29.26 | $46.65 | 7848 |
| 2022-09-19 | 29.14 | $46.76 | 16200 |
| 2022-09-16 | 29.19 | $46.88 | 10905 |
| 2022-09-15 | 29.36 | $46.93 | 200 |
| 2022-09-14 | 29.72 | $47.03 | 34900 |
| 2022-09-13 | 30.21 | $47.09 | 5500 |
| 2022-09-12 | 30.85 | $47.18 | 7514 |
| 2022-09-09 | 31.74 | $47.18 | 64216 |
| 2022-09-08 | 32.55 | $47.21 | 139340 |
| 2022-09-07 | 33.50 | $47.19 | 43132 |
| 2022-09-06 | 34.28 | $47.14 | 4400 |
| 2022-09-02 | 35.20 | $47.28 | 3300 |
| 2022-09-01 | 36.36 | $47.31 | 6900 |
| 2022-08-31 | 37.64 | $47.67 | 1700 |
| 2022-08-30 | 39.58 | $47.83 | 333 |
| 2022-08-29 | 41.32 | $47.88 | 318 |
| 2022-08-26 | 43.02 | $48.01 | 925 |
| 2022-08-25 | 44.58 | $47.95 | 2100 |
| 2022-08-24 | 46.33 | $47.86 | 600 |
| 2022-08-23 | 48.29 | $47.94 | 710 |
| 2022-08-22 | 50.10 | $48.05 | 116 |
| 2022-08-19 | 51.83 | $48.24 | 934 |
| 2022-08-18 | 53.20 | $48.40 | 3600 |
| 2022-08-17 | 54.29 | $48.46 | 700 |
| 2022-08-16 | 55.31 | $48.59 | 1503 |
| 2022-08-15 | 56.09 | $48.56 | 800 |
| 2022-08-12 | 56.93 | $48.47 | 237 |
| 2022-08-11 | 57.90 | $48.43 | 1104 |
| 2022-08-10 | 58.92 | $48.56 | 811 |
| 2022-08-09 | 59.74 | $48.55 | 100 |
| 2022-08-08 | 60.60 | $48.53 | 2021 |
| 2022-08-05 | 61.53 | $48.57 | 12821 |
| 2022-08-04 | 62.40 | $48.76 | 501 |
| 2022-08-03 | 62.89 | $48.68 | 600 |
| 2022-08-02 | 63.46 | $48.68 | 2800 |
| 2022-08-01 | 63.77 | $48.88 | 100 |
| 2022-07-29 | 63.69 | $48.88 | 2400 |
| 2022-07-28 | 63.60 | $48.72 | 4600 |
| 2022-07-27 | 63.51 | $48.51 | 200 |
| 2022-07-26 | 63.61 | $48.49 | 224 |
| 2022-07-25 | 63.71 | $48.51 | 647 |
| 2022-07-22 | 63.77 | $48.46 | 104 |
| 2022-07-21 | 63.87 | $48.14 | 207 |
| 2022-07-20 | 64.10 | $47.95 | 100 |
| 2022-07-19 | 64.43 | $47.96 | 743 |
| 2022-07-18 | 64.77 | $48.00 | 500 |
| 2022-07-15 | 65.11 | $47.97 | 300 |
| 2022-07-14 | 65.49 | $47.98 | 3036 |
| 2022-07-13 | 65.89 | $48.03 | 2627 |
| 2022-07-12 | 66.31 | $47.95 | 1202 |
| 2022-07-11 | 66.58 | $47.81 | 2348 |
| 2022-07-08 | 66.90 | $47.74 | 422 |
| 2022-07-07 | 67.27 | $47.85 | 3000 |
| 2022-07-06 | 67.54 | $48.02 | 102 |
| 2022-07-05 | 67.62 | $48.13 | 500 |
| 2022-07-01 | 67.59 | $47.96 | 16000 |
| 2022-06-30 | 67.58 | $47.96 | 3400 |
| 2022-06-29 | 67.58 | $47.76 | 744 |
| 2022-06-28 | 67.63 | $47.65 | 2800 |
| 2022-06-27 | 67.70 | $47.68 | 611 |
| 2022-06-24 | 67.73 | $47.78 | 1141 |
| 2022-06-23 | 67.68 | $47.79 | 115 |
| 2022-06-22 | 67.62 | $47.65 | 10623 |
| 2022-06-21 | 67.55 | $47.47 | 1040 |
| 2022-06-17 | 67.54 | $47.58 | 100 |
| 2022-06-16 | 67.45 | $47.58 | 13109 |
| 2022-06-15 | 67.36 | $47.41 | 6836 |
| 2022-06-14 | 67.26 | $47.30 | 1200 |
| 2022-06-13 | 67.17 | $47.69 | 12200 |
| 2022-06-10 | 66.86 | $48.24 | 10517 |
| 2022-06-09 | 66.14 | $48.43 | 16424 |
| 2022-06-08 | 65.39 | $48.53 | 8200 |
| 2022-06-07 | 64.31 | $48.59 | 218015 |
| 2022-06-06 | 63.17 | $48.55 | 6003 |
| 2022-06-03 | 61.98 | $48.73 | 14900 |
| 2022-06-02 | 60.63 | $48.77 | 8000 |
| 2022-06-01 | 59.17 | $48.79 | 100 |
| 2022-05-31 | 57.63 | $49.05 | 2503 |
| 2022-05-27 | 55.89 | $49.16 | 1308 |
| 2022-05-26 | 53.99 | $49.05 | 700 |
| 2022-05-25 | 52.00 | $49.01 | 10600 |
| 2022-05-24 | 49.90 | $48.92 | 28100 |
| 2022-05-23 | 47.70 | $48.73 | 1000 |
| 2022-05-20 | 45.38 | $48.79 | 5500 |
| 2022-05-19 | 42.94 | $48.73 | 4001 |
| 2022-05-18 | 40.37 | $48.68 | 813 |
| 2022-05-17 | 37.67 | $48.63 | 700 |
| 2022-05-16 | 34.82 | $48.77 | 80600 |
| 2022-05-13 | 31.77 | $48.75 | 219 |
| 2022-05-12 | 28.56 | $48.95 | 12600 |
| 2022-05-11 | 25.13 | $48.81 | 200 |
| 2022-05-10 | 21.52 | $48.71 | 1005 |
| 2022-05-09 | 17.72 | $48.61 | 423 |
| 2022-05-06 | 13.73 | $48.66 | 2300 |
| 2022-05-05 | 9.48 | $48.80 | 3818 |
| 2022-05-04 | 4.98 | $48.91 | 502 |
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