Is iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) research center and poll results.
AMEX : EAGG
iShares ESG Aware U.S. Aggregate Bond ETF — Technical Indicators
$46.65 USD
-$0.1 (-0.21%)
- Volume
- 316.69K
- Average Volume
- 415.38K
- Market Capitalization
- $4.89B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.60
- Year Low
- $46.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.88
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.66
Average
48.39
Maximum
55.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.88 | $46.65 | 319707 |
| 2026-07-30 | 46.91 | $46.75 | 456010 |
| 2026-07-29 | 46.93 | $46.73 | 608412 |
| 2026-07-28 | 46.96 | $46.89 | 191605 |
| 2026-07-27 | 47.00 | $46.79 | 257911 |
| 2026-07-24 | 47.04 | $46.67 | 223947 |
| 2026-07-23 | 47.08 | $46.62 | 184000 |
| 2026-07-22 | 47.12 | $46.74 | 176429 |
| 2026-07-21 | 47.15 | $46.81 | 151407 |
| 2026-07-20 | 47.17 | $46.91 | 325750 |
| 2026-07-17 | 47.19 | $47.03 | 401100 |
| 2026-07-16 | 47.20 | $47.01 | 209743 |
| 2026-07-15 | 47.22 | $47.03 | 263000 |
| 2026-07-14 | 47.24 | $46.92 | 249121 |
| 2026-07-13 | 47.26 | $46.81 | 164143 |
| 2026-07-10 | 47.28 | $46.98 | 191400 |
| 2026-07-09 | 47.29 | $47.02 | 398445 |
| 2026-07-08 | 47.29 | $46.95 | 332746 |
| 2026-07-07 | 47.29 | $47.03 | 312500 |
| 2026-07-06 | 47.29 | $47.23 | 551741 |
| 2026-07-02 | 47.29 | $47.20 | 400743 |
| 2026-07-01 | 47.29 | $47.18 | 995806 |
| 2026-06-30 | 47.30 | $47.41 | 381900 |
| 2026-06-29 | 47.29 | $47.61 | 220135 |
| 2026-06-26 | 47.28 | $47.59 | 439834 |
| 2026-06-25 | 47.28 | $47.54 | 270320 |
| 2026-06-24 | 47.26 | $47.49 | 216533 |
| 2026-06-23 | 47.25 | $47.28 | 227300 |
| 2026-06-22 | 47.24 | $47.23 | 415700 |
| 2026-06-18 | 47.24 | $47.35 | 207000 |
| 2026-06-17 | 47.22 | $47.22 | 507108 |
| 2026-06-16 | 47.20 | $47.39 | 350318 |
| 2026-06-15 | 47.17 | $47.32 | 493100 |
| 2026-06-12 | 47.16 | $47.29 | 411000 |
| 2026-06-11 | 47.15 | $47.33 | 268429 |
| 2026-06-10 | 47.15 | $47.07 | 188521 |
| 2026-06-09 | 47.16 | $47.10 | 456144 |
| 2026-06-08 | 47.17 | $47.01 | 328029 |
| 2026-06-05 | 47.20 | $47.04 | 227800 |
| 2026-06-04 | 47.21 | $47.23 | 300200 |
| 2026-06-03 | 47.23 | $47.19 | 190937 |
| 2026-06-02 | 47.23 | $47.28 | 303200 |
| 2026-06-01 | 47.23 | $47.26 | 310500 |
| 2026-05-29 | 47.24 | $47.46 | 725237 |
| 2026-05-28 | 47.24 | $47.42 | 2.5M |
| 2026-05-27 | 47.24 | $47.30 | 266900 |
| 2026-05-26 | 47.25 | $47.28 | 293500 |
| 2026-05-22 | 47.27 | $47.11 | 308642 |
| 2026-05-21 | 47.30 | $47.08 | 513900 |
| 2026-05-20 | 47.33 | $47.01 | 271800 |
| 2026-05-19 | 47.36 | $46.76 | 897114 |
| 2026-05-18 | 47.41 | $46.93 | 763215 |
| 2026-05-15 | 47.45 | $46.97 | 1.3M |
| 2026-05-14 | 47.50 | $47.23 | 430100 |
| 2026-05-13 | 47.52 | $47.26 | 188816 |
| 2026-05-12 | 47.54 | $47.24 | 232600 |
| 2026-05-11 | 47.57 | $47.38 | 184545 |
| 2026-05-08 | 47.58 | $47.51 | 415500 |
| 2026-05-07 | 47.59 | $47.38 | 369803 |
| 2026-05-06 | 47.60 | $47.50 | 1.2M |
| 2026-05-05 | 47.61 | $47.30 | 799518 |
| 2026-05-04 | 47.62 | $47.22 | 282000 |
| 2026-05-01 | 47.63 | $47.37 | 241801 |
| 2026-04-30 | 47.64 | $47.48 | 253400 |
| 2026-04-29 | 47.63 | $47.42 | 149944 |
| 2026-04-28 | 47.64 | $47.62 | 204627 |
| 2026-04-27 | 47.63 | $47.64 | 152406 |
| 2026-04-24 | 47.61 | $47.72 | 230200 |
| 2026-04-23 | 47.58 | $47.65 | 154400 |
| 2026-04-22 | 47.58 | $47.70 | 261700 |
| 2026-04-21 | 47.56 | $47.67 | 184239 |
| 2026-04-20 | 47.55 | $47.82 | 193736 |
| 2026-04-17 | 47.52 | $47.84 | 171146 |
| 2026-04-16 | 47.51 | $47.66 | 139100 |
| 2026-04-15 | 47.51 | $47.72 | 183045 |
| 2026-04-14 | 47.51 | $47.79 | 302000 |
| 2026-04-13 | 47.51 | $47.68 | 399900 |
| 2026-04-10 | 47.50 | $47.59 | 180803 |
| 2026-04-09 | 47.50 | $47.65 | 222822 |
| 2026-04-08 | 47.50 | $47.62 | 249017 |
| 2026-04-07 | 47.52 | $47.52 | 194937 |
| 2026-04-06 | 47.55 | $47.46 | 260628 |
| 2026-04-02 | 47.57 | $47.51 | 240600 |
| 2026-04-01 | 47.60 | $47.41 | 186900 |
| 2026-03-31 | 47.63 | $47.55 | 296200 |
| 2026-03-30 | 47.67 | $47.44 | 207029 |
| 2026-03-27 | 47.71 | $47.20 | 371100 |
| 2026-03-26 | 47.77 | $47.20 | 206500 |
| 2026-03-25 | 47.84 | $47.49 | 251301 |
| 2026-03-24 | 47.88 | $47.31 | 427326 |
| 2026-03-23 | 47.94 | $47.44 | 674000 |
| 2026-03-20 | 47.99 | $47.28 | 333500 |
| 2026-03-19 | 48.04 | $47.65 | 1.1M |
| 2026-03-18 | 48.07 | $47.61 | 279100 |
| 2026-03-17 | 48.11 | $47.80 | 405541 |
| 2026-03-16 | 48.14 | $47.70 | 737440 |
| 2026-03-13 | 48.17 | $47.53 | 740739 |
| 2026-03-12 | 48.21 | $47.58 | 1.5M |
| 2026-03-11 | 48.23 | $47.75 | 162612 |
| 2026-03-10 | 48.25 | $47.95 | 350402 |
| 2026-03-09 | 48.25 | $48.11 | 248502 |
| 2026-03-06 | 48.24 | $47.95 | 204400 |
| 2026-03-05 | 48.24 | $48.01 | 318324 |
| 2026-03-04 | 48.22 | $48.14 | 581445 |
| 2026-03-03 | 48.20 | $48.18 | 273141 |
| 2026-03-02 | 48.18 | $48.23 | 215400 |
| 2026-02-27 | 48.17 | $48.56 | 179400 |
| 2026-02-26 | 48.14 | $48.48 | 265900 |
| 2026-02-25 | 48.11 | $48.38 | 303943 |
| 2026-02-24 | 48.09 | $48.42 | 311600 |
| 2026-02-23 | 48.07 | $48.44 | 226900 |
| 2026-02-20 | 48.05 | $48.33 | 242107 |
| 2026-02-19 | 48.03 | $48.34 | 274000 |
| 2026-02-18 | 48.00 | $48.32 | 282900 |
| 2026-02-17 | 47.97 | $48.38 | 293600 |
| 2026-02-13 | 47.95 | $48.36 | 324231 |
| 2026-02-12 | 47.93 | $48.24 | 241340 |
| 2026-02-11 | 47.93 | $48.01 | 481341 |
| 2026-02-10 | 47.93 | $48.11 | 188900 |
| 2026-02-09 | 47.92 | $47.96 | 269815 |
| 2026-02-06 | 47.92 | $47.94 | 705300 |
| 2026-02-05 | 47.92 | $47.94 | 348404 |
| 2026-02-04 | 47.92 | $47.71 | 309100 |
| 2026-02-03 | 47.93 | $47.75 | 355349 |
| 2026-02-02 | 47.94 | $47.73 | 738236 |
| 2026-01-30 | 47.94 | $47.94 | 202405 |
| 2026-01-29 | 47.94 | $47.96 | 309107 |
| 2026-01-28 | 47.94 | $47.91 | 1.0M |
| 2026-01-27 | 47.94 | $47.99 | 192134 |
| 2026-01-26 | 47.94 | $48.03 | 244206 |
| 2026-01-23 | 47.93 | $47.96 | 257300 |
| 2026-01-22 | 47.92 | $47.92 | 298513 |
| 2026-01-21 | 47.92 | $47.88 | 239411 |
| 2026-01-20 | 47.92 | $47.75 | 342139 |
| 2026-01-16 | 47.93 | $47.93 | 196612 |
| 2026-01-15 | 47.93 | $48.02 | 265414 |
| 2026-01-14 | 47.93 | $48.07 | 2.5M |
| 2026-01-13 | 47.92 | $48.00 | 614500 |
| 2026-01-12 | 47.91 | $47.97 | 333640 |
| 2026-01-09 | 47.91 | $48.00 | 384300 |
| 2026-01-08 | 47.91 | $47.87 | 198600 |
| 2026-01-07 | 47.91 | $47.96 | 392340 |
| 2026-01-06 | 47.90 | $47.92 | 338600 |
| 2026-01-05 | 47.90 | $47.93 | 510000 |
| 2026-01-02 | 47.90 | $47.83 | 263617 |
| 2025-12-31 | 47.92 | $47.85 | 260300 |
| 2025-12-30 | 47.92 | $47.97 | 371100 |
| 2025-12-29 | 47.92 | $47.97 | 793012 |
| 2025-12-26 | 47.94 | $47.93 | 270309 |
| 2025-12-24 | 47.96 | $47.93 | 175600 |
| 2025-12-23 | 47.98 | $47.79 | 248410 |
| 2025-12-22 | 48.00 | $47.81 | 404427 |
| 2025-12-19 | 48.02 | $47.82 | 228100 |
| 2025-12-18 | 48.03 | $48.06 | 351540 |
| 2025-12-17 | 48.02 | $47.94 | 348016 |
| 2025-12-16 | 48.02 | $47.96 | 322723 |
| 2025-12-15 | 48.02 | $47.86 | 400307 |
| 2025-12-12 | 48.02 | $47.83 | 378700 |
| 2025-12-11 | 48.03 | $47.97 | 371100 |
| 2025-12-10 | 48.03 | $47.95 | 252900 |
| 2025-12-09 | 48.04 | $47.82 | 338115 |
| 2025-12-08 | 48.05 | $47.85 | 281700 |
| 2025-12-05 | 48.06 | $47.93 | 246635 |
| 2025-12-04 | 48.07 | $47.99 | 441300 |
| 2025-12-03 | 48.06 | $48.09 | 261500 |
| 2025-12-02 | 48.06 | $48.00 | 273900 |
| 2025-12-01 | 48.05 | $47.95 | 173843 |
| 2025-11-28 | 48.07 | $48.31 | 124527 |
| 2025-11-26 | 48.06 | $48.36 | 261203 |
| 2025-11-25 | 48.06 | $48.32 | 316900 |
| 2025-11-24 | 48.07 | $48.20 | 204332 |
| 2025-11-21 | 48.08 | $48.12 | 276619 |
| 2025-11-20 | 48.10 | $48.01 | 310400 |
| 2025-11-19 | 48.12 | $47.93 | 286816 |
| 2025-11-18 | 48.14 | $47.94 | 929502 |
| 2025-11-17 | 48.17 | $47.93 | 329400 |
| 2025-11-14 | 48.19 | $47.90 | 317200 |
| 2025-11-13 | 48.22 | $47.96 | 249900 |
| 2025-11-12 | 48.24 | $48.12 | 237436 |
| 2025-11-11 | 48.25 | $48.13 | 176000 |
| 2025-11-10 | 48.25 | $48.01 | 194100 |
| 2025-11-07 | 48.26 | $48.02 | 241661 |
| 2025-11-06 | 48.27 | $48.04 | 206100 |
| 2025-11-05 | 48.26 | $47.85 | 241000 |
| 2025-11-04 | 48.27 | $48.02 | 204330 |
| 2025-11-03 | 48.27 | $47.96 | 211000 |
| 2025-10-31 | 48.26 | $48.18 | 390100 |
| 2025-10-30 | 48.25 | $48.20 | 190802 |
| 2025-10-29 | 48.24 | $48.28 | 282406 |
| 2025-10-28 | 48.23 | $48.53 | 381300 |
| 2025-10-27 | 48.20 | $48.48 | 246311 |
| 2025-10-24 | 48.18 | $48.43 | 169900 |
| 2025-10-23 | 48.16 | $48.40 | 182000 |
| 2025-10-22 | 48.13 | $48.48 | 200400 |
| 2025-10-21 | 48.11 | $48.47 | 473306 |
| 2025-10-20 | 48.09 | $48.40 | 197542 |
| 2025-10-17 | 48.07 | $48.37 | 213329 |
| 2025-10-16 | 48.05 | $48.42 | 494125 |
| 2025-10-15 | 48.03 | $48.23 | 406415 |
| 2025-10-14 | 48.03 | $48.26 | 120829 |
| 2025-10-13 | 48.03 | $48.20 | 166300 |
| 2025-10-10 | 48.03 | $48.14 | 257900 |
| 2025-10-09 | 48.03 | $47.94 | 216424 |
| 2025-10-08 | 48.05 | $47.98 | 222900 |
| 2025-10-07 | 48.05 | $47.98 | 234545 |
| 2025-10-06 | 48.06 | $47.89 | 325900 |
| 2025-10-03 | 48.07 | $47.98 | 337500 |
| 2025-10-02 | 48.07 | $48.02 | 275230 |
| 2025-10-01 | 48.05 | $47.99 | 204803 |
| 2025-09-30 | 48.03 | $48.03 | 1.4M |
| 2025-09-29 | 48.00 | $48.03 | 267600 |
| 2025-09-26 | 47.98 | $47.91 | 179600 |
| 2025-09-25 | 47.97 | $47.91 | 221100 |
| 2025-09-24 | 47.96 | $47.99 | 156200 |
| 2025-09-23 | 47.94 | $48.07 | 196200 |
| 2025-09-22 | 47.91 | $47.97 | 210100 |
| 2025-09-19 | 47.89 | $48.06 | 235105 |
| 2025-09-18 | 47.86 | $48.04 | 287422 |
| 2025-09-17 | 47.83 | $48.16 | 512510 |
| 2025-09-16 | 47.80 | $48.27 | 1.0M |
| 2025-09-15 | 47.75 | $48.25 | 221300 |
| 2025-09-12 | 47.71 | $48.18 | 235327 |
| 2025-09-11 | 47.67 | $48.23 | 461720 |
| 2025-09-10 | 47.64 | $48.13 | 225500 |
| 2025-09-09 | 47.61 | $48.04 | 380323 |
| 2025-09-08 | 47.57 | $48.12 | 267400 |
| 2025-09-05 | 47.54 | $47.95 | 239300 |
| 2025-09-04 | 47.52 | $47.74 | 428640 |
| 2025-09-03 | 47.51 | $47.55 | 156327 |
| 2025-09-02 | 47.51 | $47.39 | 165018 |
| 2025-08-29 | 47.52 | $47.66 | 233904 |
| 2025-08-28 | 47.51 | $47.71 | 179522 |
| 2025-08-27 | 47.49 | $47.65 | 159900 |
| 2025-08-26 | 47.47 | $47.61 | 295644 |
| 2025-08-25 | 47.45 | $47.55 | 221746 |
| 2025-08-22 | 47.43 | $47.60 | 221841 |
| 2025-08-21 | 47.41 | $47.37 | 315400 |
| 2025-08-20 | 47.40 | $47.48 | 342100 |
| 2025-08-19 | 47.38 | $47.43 | 356546 |
| 2025-08-18 | 47.37 | $47.35 | 175400 |
| 2025-08-15 | 47.36 | $47.39 | 305400 |
| 2025-08-14 | 47.35 | $47.48 | 179200 |
| 2025-08-13 | 47.32 | $47.60 | 160000 |
| 2025-08-12 | 47.29 | $47.43 | 175800 |
| 2025-08-11 | 47.26 | $47.43 | 194100 |
| 2025-08-08 | 47.24 | $47.41 | 163724 |
| 2025-08-07 | 47.22 | $47.52 | 297400 |
| 2025-08-06 | 47.20 | $47.54 | 266300 |
| 2025-08-05 | 47.18 | $47.57 | 257206 |
| 2025-08-04 | 47.15 | $47.54 | 183000 |
| 2025-08-01 | 47.13 | $47.51 | 533409 |
| 2025-07-31 | 47.11 | $47.25 | 843600 |
| 2025-07-30 | 47.12 | $47.24 | 207800 |
| 2025-07-29 | 47.12 | $47.36 | 310924 |
| 2025-07-28 | 47.13 | $47.14 | 158800 |
| 2025-07-25 | 47.14 | $47.19 | 205700 |
| 2025-07-24 | 47.16 | $47.09 | 226600 |
| 2025-07-23 | 47.17 | $47.16 | 317413 |
| 2025-07-22 | 47.18 | $47.27 | 282500 |
| 2025-07-21 | 47.17 | $47.17 | 350932 |
| 2025-07-18 | 47.17 | $47.02 | 159741 |
| 2025-07-17 | 47.17 | $46.96 | 126900 |
| 2025-07-16 | 47.17 | $46.94 | 520932 |
| 2025-07-15 | 47.16 | $46.86 | 180845 |
| 2025-07-14 | 47.17 | $46.97 | 164039 |
| 2025-07-11 | 47.18 | $47.00 | 447000 |
| 2025-07-10 | 47.17 | $47.19 | 193305 |
| 2025-07-09 | 47.15 | $47.21 | 277338 |
| 2025-07-08 | 47.13 | $47.01 | 199718 |
| 2025-07-07 | 47.11 | $47.04 | 253414 |
| 2025-07-03 | 47.10 | $47.20 | 180702 |
| 2025-07-02 | 47.09 | $47.30 | 236800 |
| 2025-07-01 | 47.06 | $47.38 | 928200 |
| 2025-06-30 | 47.03 | $47.54 | 264900 |
| 2025-06-27 | 47.00 | $47.36 | 317400 |
| 2025-06-26 | 46.98 | $47.48 | 311800 |
| 2025-06-25 | 46.94 | $47.34 | 258300 |
| 2025-06-24 | 46.91 | $47.31 | 299400 |
| 2025-06-23 | 46.88 | $47.15 | 780000 |
| 2025-06-20 | 46.85 | $47.06 | 478423 |
| 2025-06-18 | 46.82 | $47.03 | 518316 |
| 2025-06-17 | 46.80 | $47.02 | 851345 |
| 2025-06-16 | 46.79 | $46.84 | 224300 |
| 2025-06-13 | 46.79 | $46.93 | 203112 |
| 2025-06-12 | 46.78 | $47.12 | 590200 |
| 2025-06-11 | 46.75 | $46.94 | 171929 |
| 2025-06-10 | 46.74 | $46.78 | 450721 |
| 2025-06-09 | 46.73 | $46.70 | 241900 |
| 2025-06-06 | 46.74 | $46.64 | 300600 |
| 2025-06-05 | 46.75 | $46.88 | 296422 |
| 2025-06-04 | 46.76 | $46.98 | 350519 |
| 2025-06-03 | 46.76 | $46.71 | 256700 |
| 2025-06-02 | 46.77 | $46.73 | 188812 |
| 2025-05-30 | 46.78 | $47.00 | 323624 |
| 2025-05-29 | 46.79 | $46.92 | 471719 |
| 2025-05-28 | 46.81 | $46.74 | 448942 |
| 2025-05-27 | 46.85 | $46.80 | 194124 |
| 2025-05-23 | 46.88 | $46.59 | 340136 |
| 2025-05-22 | 46.91 | $46.55 | 254300 |
| 2025-05-21 | 46.94 | $46.41 | 394004 |
| 2025-05-20 | 46.96 | $46.73 | 436600 |
| 2025-05-19 | 46.96 | $46.82 | 796700 |
| 2025-05-16 | 46.95 | $46.80 | 280232 |
| 2025-05-15 | 46.96 | $46.78 | 220500 |
| 2025-05-14 | 46.97 | $46.53 | 233115 |
| 2025-05-13 | 46.99 | $46.67 | 284821 |
| 2025-05-12 | 46.99 | $46.70 | 459200 |
| 2025-05-09 | 46.98 | $46.86 | 191026 |
| 2025-05-08 | 46.97 | $46.81 | 134800 |
| 2025-05-07 | 46.98 | $47.07 | 255600 |
| 2025-05-06 | 46.97 | $46.95 | 645000 |
| 2025-05-05 | 46.98 | $46.87 | 339300 |
| 2025-05-02 | 47.02 | $46.96 | 242900 |
| 2025-05-01 | 47.05 | $47.14 | 963623 |
| 2025-04-30 | 47.07 | $47.45 | 213700 |
| 2025-04-29 | 47.07 | $47.48 | 156400 |
| 2025-04-28 | 47.07 | $47.38 | 245207 |
| 2025-04-25 | 47.06 | $47.26 | 215721 |
| 2025-04-24 | 47.05 | $47.08 | 148400 |
| 2025-04-23 | 47.06 | $46.82 | 337635 |
| 2025-04-22 | 47.07 | $46.71 | 342900 |
| 2025-04-21 | 47.10 | $46.66 | 334200 |
| 2025-04-17 | 47.13 | $46.92 | 472600 |
| 2025-04-16 | 47.15 | $47.03 | 282600 |
| 2025-04-15 | 47.17 | $46.89 | 200135 |
| 2025-04-14 | 47.19 | $46.80 | 233126 |
| 2025-04-11 | 47.20 | $46.53 | 288300 |
| 2025-04-10 | 47.23 | $46.61 | 324607 |
| 2025-04-09 | 47.26 | $47.00 | 838900 |
| 2025-04-08 | 47.27 | $46.83 | 529210 |
| 2025-04-07 | 47.29 | $47.11 | 609521 |
| 2025-04-04 | 47.30 | $47.70 | 423500 |
| 2025-04-03 | 47.27 | $47.65 | 216300 |
| 2025-04-02 | 47.25 | $47.41 | 317111 |
| 2025-04-01 | 47.24 | $47.44 | 364213 |
| 2025-03-31 | 47.24 | $47.48 | 569300 |
| 2025-03-28 | 47.25 | $47.36 | 883100 |
| 2025-03-27 | 47.26 | $47.06 | 209739 |
| 2025-03-26 | 47.27 | $47.10 | 152500 |
| 2025-03-25 | 47.29 | $47.20 | 141900 |
| 2025-03-24 | 47.30 | $47.14 | 288300 |
| 2025-03-21 | 47.29 | $47.34 | 180800 |
| 2025-03-20 | 47.28 | $47.39 | 438103 |
| 2025-03-19 | 47.25 | $47.34 | 162300 |
| 2025-03-18 | 47.22 | $47.21 | 343020 |
| 2025-03-17 | 47.19 | $47.17 | 229000 |
| 2025-03-14 | 47.18 | $47.10 | 376109 |
| 2025-03-13 | 47.16 | $47.22 | 2.9M |
| 2025-03-12 | 47.11 | $47.08 | 777722 |
| 2025-03-11 | 47.09 | $47.23 | 716416 |
| 2025-03-10 | 47.07 | $47.36 | 374783 |
| 2025-03-07 | 47.04 | $47.17 | 186539 |
| 2025-03-06 | 47.02 | $47.23 | 281000 |
| 2025-03-05 | 47.01 | $47.26 | 300435 |
| 2025-03-04 | 46.98 | $47.41 | 364841 |
| 2025-03-03 | 46.94 | $47.54 | 950715 |
| 2025-02-28 | 46.90 | $47.58 | 630100 |
| 2025-02-27 | 46.86 | $47.39 | 2.4M |
| 2025-02-26 | 46.82 | $47.45 | 183200 |
| 2025-02-25 | 46.79 | $47.34 | 180300 |
| 2025-02-24 | 46.76 | $47.07 | 318000 |
| 2025-02-21 | 46.73 | $46.99 | 204300 |
| 2025-02-20 | 46.70 | $46.81 | 239208 |
| 2025-02-19 | 46.69 | $46.74 | 239600 |
| 2025-02-18 | 46.69 | $46.69 | 234200 |
| 2025-02-14 | 46.67 | $46.86 | 156647 |
| 2025-02-13 | 46.65 | $46.68 | 216820 |
| 2025-02-12 | 46.64 | $46.36 | 347600 |
| 2025-02-11 | 46.62 | $46.65 | 158817 |
| 2025-02-10 | 46.58 | $46.74 | 273408 |
| 2025-02-07 | 46.54 | $46.74 | 191700 |
| 2025-02-06 | 46.52 | $46.87 | 233314 |
| 2025-02-05 | 46.49 | $46.94 | 201133 |
| 2025-02-04 | 46.46 | $46.68 | 277600 |
| 2025-02-03 | 46.44 | $46.60 | 473027 |
| 2025-01-31 | 46.44 | $46.73 | 327511 |
| 2025-01-30 | 46.42 | $46.79 | 255432 |
| 2025-01-29 | 46.41 | $46.73 | 250744 |
| 2025-01-28 | 46.39 | $46.74 | 328711 |
| 2025-01-27 | 46.37 | $46.74 | 315100 |
| 2025-01-24 | 46.35 | $46.53 | 298500 |
| 2025-01-23 | 46.34 | $46.44 | 253109 |
| 2025-01-22 | 46.35 | $46.52 | 216900 |
| 2025-01-21 | 46.34 | $46.69 | 327820 |
| 2025-01-17 | 46.33 | $46.46 | 322946 |
| 2025-01-16 | 46.35 | $46.46 | 264900 |
| 2025-01-15 | 46.38 | $46.34 | 327215 |
| 2025-01-14 | 46.41 | $45.96 | 150800 |
| 2025-01-13 | 46.47 | $45.92 | 371021 |
| 2025-01-10 | 46.54 | $46.01 | 441700 |
| 2025-01-08 | 46.61 | $46.25 | 221221 |
| 2025-01-07 | 46.67 | $46.20 | 196341 |
| 2025-01-06 | 46.74 | $46.34 | 266400 |
| 2025-01-03 | 46.80 | $46.38 | 260800 |
| 2025-01-02 | 46.86 | $46.48 | 259520 |
| 2024-12-31 | 46.90 | $46.44 | 320535 |
| 2024-12-30 | 46.95 | $46.51 | 584500 |
| 2024-12-27 | 47.00 | $46.33 | 364235 |
| 2024-12-26 | 47.05 | $46.42 | 336601 |
| 2024-12-24 | 47.10 | $46.40 | 150415 |
| 2024-12-23 | 47.14 | $46.33 | 369900 |
| 2024-12-20 | 47.17 | $46.47 | 409200 |
| 2024-12-19 | 47.19 | $46.34 | 523747 |
| 2024-12-18 | 47.22 | $46.47 | 444032 |
| 2024-12-17 | 47.24 | $46.99 | 341414 |
| 2024-12-16 | 47.24 | $46.99 | 326900 |
| 2024-12-13 | 47.23 | $46.95 | 354806 |
| 2024-12-12 | 47.22 | $47.13 | 357218 |
| 2024-12-11 | 47.21 | $47.32 | 343914 |
| 2024-12-10 | 47.19 | $47.43 | 219200 |
| 2024-12-09 | 47.17 | $47.50 | 251225 |
| 2024-12-06 | 47.16 | $47.62 | 338238 |
| 2024-12-05 | 47.14 | $47.51 | 274200 |
| 2024-12-04 | 47.10 | $47.50 | 427500 |
| 2024-12-03 | 47.08 | $47.33 | 332400 |
| 2024-12-02 | 47.07 | $47.43 | 1.1M |
| 2024-11-29 | 47.04 | $47.56 | 123600 |
| 2024-11-27 | 47.02 | $47.39 | 187740 |
| 2024-11-26 | 47.02 | $47.25 | 621600 |
| 2024-11-25 | 47.02 | $47.33 | 222143 |
| 2024-11-22 | 47.01 | $46.91 | 510800 |
| 2024-11-21 | 47.03 | $46.88 | 227844 |
| 2024-11-20 | 47.06 | $46.90 | 230200 |
| 2024-11-19 | 47.08 | $46.95 | 268500 |
| 2024-11-18 | 47.10 | $46.89 | 200600 |
| 2024-11-15 | 47.13 | $46.84 | 593700 |
| 2024-11-14 | 47.18 | $46.82 | 232749 |
| 2024-11-13 | 47.22 | $46.84 | 198720 |
| 2024-11-12 | 47.28 | $46.87 | 251337 |
| 2024-11-11 | 47.33 | $47.14 | 236509 |
| 2024-11-08 | 47.36 | $47.23 | 497133 |
| 2024-11-07 | 47.38 | $47.14 | 256130 |
| 2024-11-06 | 47.41 | $46.79 | 561114 |
| 2024-11-05 | 47.46 | $47.18 | 222800 |
| 2024-11-04 | 47.50 | $47.07 | 270627 |
| 2024-11-01 | 47.53 | $46.85 | 447400 |
| 2024-10-31 | 47.59 | $47.20 | 301800 |
| 2024-10-30 | 47.64 | $47.23 | 142200 |
| 2024-10-29 | 47.70 | $47.28 | 205300 |
| 2024-10-28 | 47.77 | $47.24 | 132555 |
| 2024-10-25 | 47.84 | $47.30 | 106532 |
| 2024-10-24 | 47.91 | $47.38 | 172400 |
| 2024-10-23 | 47.96 | $47.36 | 438933 |
| 2024-10-22 | 48.02 | $47.44 | 161602 |
| 2024-10-21 | 48.09 | $47.44 | 153900 |
| 2024-10-18 | 48.15 | $47.76 | 141839 |
| 2024-10-17 | 48.20 | $47.71 | 145826 |
| 2024-10-16 | 48.25 | $47.96 | 408900 |
| 2024-10-15 | 48.29 | $47.89 | 152500 |
| 2024-10-14 | 48.33 | $47.72 | 145200 |
| 2024-10-11 | 48.39 | $47.73 | 215700 |
| 2024-10-10 | 48.45 | $47.72 | 1.5M |
| 2024-10-09 | 48.50 | $47.75 | 572600 |
| 2024-10-08 | 48.55 | $47.87 | 169322 |
| 2024-10-07 | 48.59 | $47.79 | 269400 |
| 2024-10-04 | 48.63 | $47.94 | 200633 |
| 2024-10-03 | 48.66 | $48.29 | 153812 |
| 2024-10-02 | 48.67 | $48.48 | 298200 |
| 2024-10-01 | 48.67 | $48.60 | 706100 |
| 2024-09-30 | 48.65 | $48.59 | 1.4M |
| 2024-09-27 | 48.62 | $48.69 | 170035 |
| 2024-09-26 | 48.60 | $48.55 | 207025 |
| 2024-09-25 | 48.58 | $48.57 | 151300 |
| 2024-09-24 | 48.57 | $48.72 | 184600 |
| 2024-09-23 | 48.55 | $48.68 | 214440 |
| 2024-09-20 | 48.53 | $48.70 | 224004 |
| 2024-09-19 | 48.50 | $48.73 | 155204 |
| 2024-09-18 | 48.48 | $48.70 | 415030 |
| 2024-09-17 | 48.46 | $48.86 | 243500 |
| 2024-09-16 | 48.42 | $48.92 | 144817 |
| 2024-09-13 | 48.38 | $48.83 | 138600 |
| 2024-09-12 | 48.33 | $48.70 | 168934 |
| 2024-09-11 | 48.30 | $48.75 | 200200 |
| 2024-09-10 | 48.26 | $48.76 | 228945 |
| 2024-09-09 | 48.22 | $48.60 | 156000 |
| 2024-09-06 | 48.18 | $48.55 | 137047 |
| 2024-09-05 | 48.13 | $48.50 | 369542 |
| 2024-09-04 | 48.09 | $48.37 | 240500 |
| 2024-09-03 | 48.06 | $48.14 | 221000 |
| 2024-08-30 | 48.06 | $48.09 | 153600 |
| 2024-08-29 | 48.06 | $48.20 | 122733 |
| 2024-08-28 | 48.03 | $48.27 | 178346 |
| 2024-08-27 | 48.00 | $48.32 | 167800 |
| 2024-08-26 | 47.95 | $48.30 | 192621 |
| 2024-08-23 | 47.89 | $48.36 | 195900 |
| 2024-08-22 | 47.83 | $48.14 | 287700 |
| 2024-08-21 | 47.78 | $48.32 | 176000 |
| 2024-08-20 | 47.70 | $48.23 | 208200 |
| 2024-08-19 | 47.64 | $48.07 | 190030 |
| 2024-08-16 | 47.59 | $48.00 | 190319 |
| 2024-08-15 | 47.55 | $47.92 | 254300 |
| 2024-08-14 | 47.51 | $48.10 | 1.1M |
| 2024-08-13 | 47.46 | $48.04 | 122436 |
| 2024-08-12 | 47.43 | $47.84 | 146634 |
| 2024-08-09 | 47.39 | $47.75 | 321900 |
| 2024-08-08 | 47.36 | $47.61 | 121302 |
| 2024-08-07 | 47.33 | $47.70 | 198737 |
| 2024-08-06 | 47.29 | $47.81 | 302600 |
| 2024-08-05 | 47.24 | $48.14 | 234700 |
| 2024-08-02 | 47.18 | $48.14 | 199400 |
| 2024-08-01 | 47.11 | $47.58 | 171326 |
| 2024-07-31 | 47.06 | $47.56 | 262211 |
| 2024-07-30 | 47.00 | $47.29 | 170000 |
| 2024-07-29 | 46.95 | $47.24 | 205338 |
| 2024-07-26 | 46.92 | $47.17 | 134500 |
| 2024-07-25 | 46.90 | $46.99 | 176400 |
| 2024-07-24 | 46.89 | $46.91 | 371500 |
| 2024-07-23 | 46.89 | $47.03 | 150507 |
| 2024-07-22 | 46.88 | $47.03 | 190500 |
| 2024-07-19 | 46.88 | $47.05 | 159600 |
| 2024-07-18 | 46.87 | $47.17 | 247900 |
| 2024-07-17 | 46.86 | $47.24 | 234201 |
| 2024-07-16 | 46.84 | $47.25 | 195334 |
| 2024-07-15 | 46.83 | $47.07 | 169222 |
| 2024-07-12 | 46.83 | $47.22 | 136600 |
| 2024-07-11 | 46.80 | $47.09 | 317300 |
| 2024-07-10 | 46.77 | $46.86 | 583108 |
| 2024-07-09 | 46.75 | $46.82 | 321200 |
| 2024-07-08 | 46.73 | $46.84 | 125707 |
| 2024-07-05 | 46.72 | $46.81 | 206825 |
| 2024-07-03 | 46.72 | $46.63 | 110000 |
| 2024-07-02 | 46.72 | $46.34 | 470800 |
| 2024-07-01 | 46.73 | $46.18 | 163200 |
| 2024-06-28 | 46.74 | $46.61 | 403600 |
| 2024-06-27 | 46.72 | $46.81 | 174514 |
| 2024-06-26 | 46.68 | $46.76 | 246245 |
| 2024-06-25 | 46.65 | $46.96 | 172200 |
| 2024-06-24 | 46.62 | $46.91 | 8.8M |
| 2024-06-21 | 46.59 | $46.91 | 346549 |
| 2024-06-20 | 46.57 | $46.94 | 518700 |
| 2024-06-18 | 46.55 | $47.01 | 149200 |
| 2024-06-17 | 46.52 | $46.81 | 127900 |
| 2024-06-14 | 46.50 | $47.02 | 171723 |
| 2024-06-13 | 46.48 | $46.98 | 429142 |
| 2024-06-12 | 46.47 | $46.73 | 407235 |
| 2024-06-11 | 46.45 | $46.49 | 388400 |
| 2024-06-10 | 46.44 | $46.34 | 244221 |
| 2024-06-07 | 46.43 | $46.42 | 211400 |
| 2024-06-06 | 46.43 | $46.78 | 600233 |
| 2024-06-05 | 46.40 | $46.78 | 187432 |
| 2024-06-04 | 46.38 | $46.67 | 159300 |
| 2024-06-03 | 46.35 | $46.45 | 171604 |
| 2024-05-31 | 46.34 | $46.36 | 153400 |
| 2024-05-30 | 46.32 | $46.20 | 170700 |
| 2024-05-29 | 46.30 | $46.01 | 256775 |
| 2024-05-28 | 46.28 | $46.18 | 293500 |
| 2024-05-24 | 46.27 | $46.41 | 194726 |
| 2024-05-23 | 46.24 | $46.31 | 188500 |
| 2024-05-22 | 46.21 | $46.49 | 825346 |
| 2024-05-21 | 46.18 | $46.53 | 162430 |
| 2024-05-20 | 46.15 | $46.44 | 105700 |
| 2024-05-17 | 46.12 | $46.49 | 178523 |
| 2024-05-16 | 46.08 | $46.60 | 206000 |
| 2024-05-15 | 46.04 | $46.67 | 140800 |
| 2024-05-14 | 46.00 | $46.39 | 147507 |
| 2024-05-13 | 45.97 | $46.24 | 114000 |
| 2024-05-10 | 45.95 | $46.22 | 194500 |
| 2024-05-09 | 45.94 | $46.32 | 242800 |
| 2024-05-08 | 45.93 | $46.24 | 397929 |
| 2024-05-07 | 45.92 | $46.32 | 181700 |
| 2024-05-06 | 45.93 | $46.22 | 355100 |
| 2024-05-03 | 45.94 | $46.17 | 297333 |
| 2024-05-02 | 45.95 | $45.96 | 253531 |
| 2024-05-01 | 45.98 | $45.75 | 254912 |
| 2024-04-30 | 46.02 | $45.73 | 290900 |
| 2024-04-29 | 46.07 | $45.93 | 198937 |
| 2024-04-26 | 46.10 | $45.80 | 246700 |
| 2024-04-25 | 46.16 | $45.65 | 308305 |
| 2024-04-24 | 46.24 | $45.83 | 201200 |
| 2024-04-23 | 46.29 | $45.95 | 155600 |
| 2024-04-22 | 46.34 | $45.84 | 147700 |
| 2024-04-19 | 46.40 | $45.82 | 151400 |
| 2024-04-18 | 46.45 | $45.80 | 196400 |
| 2024-04-17 | 46.50 | $45.91 | 251032 |
| 2024-04-16 | 46.54 | $45.69 | 143000 |
| 2024-04-15 | 46.59 | $45.81 | 260916 |
| 2024-04-12 | 46.63 | $46.12 | 217400 |
| 2024-04-11 | 46.66 | $46.00 | 233702 |
| 2024-04-10 | 46.71 | $46.01 | 270400 |
| 2024-04-09 | 46.76 | $46.54 | 155909 |
| 2024-04-08 | 46.79 | $46.41 | 358900 |
| 2024-04-05 | 46.83 | $46.43 | 169600 |
| 2024-04-04 | 46.87 | $46.66 | 235323 |
| 2024-04-03 | 46.89 | $46.56 | 253900 |
| 2024-04-02 | 46.91 | $46.55 | 294133 |
| 2024-04-01 | 46.92 | $46.59 | 428625 |
| 2024-03-28 | 46.94 | $47.06 | 383900 |
| 2024-03-27 | 46.93 | $47.12 | 183300 |
| 2024-03-26 | 46.91 | $46.96 | 226906 |
| 2024-03-25 | 46.89 | $46.93 | 344100 |
| 2024-03-22 | 46.88 | $46.98 | 140800 |
| 2024-03-21 | 46.87 | $46.85 | 207200 |
| 2024-03-20 | 46.85 | $46.82 | 238334 |
| 2024-03-19 | 46.84 | $46.72 | 298128 |
| 2024-03-18 | 46.84 | $46.61 | 183100 |
| 2024-03-15 | 46.85 | $46.67 | 310826 |
| 2024-03-14 | 46.86 | $46.66 | 1.6M |
| 2024-03-13 | 46.86 | $46.97 | 157022 |
| 2024-03-12 | 46.84 | $47.07 | 161910 |
| 2024-03-11 | 46.83 | $47.17 | 146800 |
| 2024-03-08 | 46.82 | $47.26 | 217819 |
| 2024-03-07 | 46.80 | $47.17 | 162814 |
| 2024-03-06 | 46.80 | $47.10 | 274300 |
| 2024-03-05 | 46.80 | $47.02 | 232800 |
| 2024-03-04 | 46.80 | $46.76 | 275400 |
| 2024-03-01 | 46.83 | $46.85 | 197638 |
| 2024-02-29 | 46.87 | $46.82 | 218200 |
| 2024-02-28 | 46.91 | $46.74 | 200200 |
| 2024-02-27 | 46.95 | $46.60 | 210600 |
| 2024-02-26 | 46.99 | $46.70 | 244916 |
| 2024-02-23 | 47.01 | $46.79 | 172900 |
| 2024-02-22 | 47.03 | $46.59 | 265300 |
| 2024-02-21 | 47.06 | $46.55 | 187444 |
| 2024-02-20 | 47.09 | $46.79 | 206217 |
| 2024-02-16 | 47.11 | $46.68 | 365102 |
| 2024-02-15 | 47.13 | $46.86 | 1.1M |
| 2024-02-14 | 47.14 | $46.70 | 275600 |
| 2024-02-13 | 47.17 | $46.54 | 389300 |
| 2024-02-12 | 47.21 | $46.92 | 324400 |
| 2024-02-09 | 47.25 | $46.92 | 175400 |
| 2024-02-08 | 47.28 | $46.96 | 184507 |
| 2024-02-07 | 47.30 | $47.07 | 227005 |
| 2024-02-06 | 47.31 | $47.20 | 221230 |
| 2024-02-05 | 47.32 | $46.94 | 256845 |
| 2024-02-02 | 47.33 | $47.35 | 348101 |
| 2024-02-01 | 47.33 | $47.74 | 180900 |
| 2024-01-31 | 47.32 | $47.62 | 273141 |
| 2024-01-30 | 47.32 | $47.45 | 192706 |
| 2024-01-29 | 47.33 | $47.37 | 209800 |
| 2024-01-26 | 47.35 | $47.16 | 248345 |
| 2024-01-25 | 47.39 | $47.26 | 660900 |
| 2024-01-24 | 47.41 | $47.03 | 699131 |
| 2024-01-23 | 47.44 | $47.14 | 210216 |
| 2024-01-22 | 47.46 | $47.20 | 197110 |
| 2024-01-19 | 47.48 | $47.12 | 256600 |
| 2024-01-18 | 47.50 | $47.13 | 168513 |
| 2024-01-17 | 47.52 | $47.28 | 194700 |
| 2024-01-16 | 47.52 | $47.33 | 275400 |
| 2024-01-12 | 47.53 | $47.65 | 224000 |
| 2024-01-11 | 47.52 | $47.55 | 328011 |
| 2024-01-10 | 47.48 | $47.31 | 413000 |
| 2024-01-09 | 47.44 | $47.34 | 236904 |
| 2024-01-08 | 47.40 | $47.40 | 374300 |
| 2024-01-05 | 47.37 | $47.23 | 531519 |
| 2024-01-04 | 47.36 | $47.34 | 332547 |
| 2024-01-03 | 47.32 | $47.54 | 515000 |
| 2024-01-02 | 47.27 | $47.50 | 656107 |
| 2023-12-29 | 47.22 | $47.74 | 357135 |
| 2023-12-28 | 47.15 | $47.83 | 394200 |
| 2023-12-27 | 47.08 | $47.93 | 341529 |
| 2023-12-26 | 47.00 | $47.65 | 267031 |
| 2023-12-22 | 46.92 | $47.57 | 313131 |
| 2023-12-21 | 46.83 | $47.63 | 206800 |
| 2023-12-20 | 46.75 | $47.62 | 225100 |
| 2023-12-19 | 46.66 | $47.47 | 214020 |
| 2023-12-18 | 46.58 | $47.39 | 522900 |
| 2023-12-15 | 46.50 | $47.45 | 370800 |
| 2023-12-14 | 46.42 | $47.55 | 292700 |
| 2023-12-13 | 46.32 | $47.31 | 220706 |
| 2023-12-12 | 46.23 | $46.70 | 251700 |
| 2023-12-11 | 46.15 | $46.59 | 376731 |
| 2023-12-08 | 46.08 | $46.57 | 619900 |
| 2023-12-07 | 46.01 | $46.85 | 241700 |
| 2023-12-06 | 45.94 | $46.87 | 866700 |
| 2023-12-05 | 45.86 | $46.67 | 550800 |
| 2023-12-04 | 45.78 | $46.44 | 333000 |
| 2023-12-01 | 45.73 | $46.59 | 174736 |
| 2023-11-30 | 45.65 | $46.32 | 268900 |
| 2023-11-29 | 45.57 | $46.49 | 274739 |
| 2023-11-28 | 45.47 | $46.25 | 203245 |
| 2023-11-27 | 45.38 | $46.06 | 209743 |
| 2023-11-24 | 45.31 | $45.83 | 75430 |
| 2023-11-22 | 45.25 | $45.97 | 158936 |
| 2023-11-21 | 45.16 | $45.90 | 184642 |
| 2023-11-20 | 45.10 | $45.88 | 284518 |
| 2023-11-17 | 45.03 | $45.79 | 363100 |
| 2023-11-16 | 44.95 | $45.74 | 198425 |
| 2023-11-15 | 44.87 | $45.50 | 320840 |
| 2023-11-14 | 44.81 | $45.60 | 320900 |
| 2023-11-13 | 44.76 | $45.18 | 181000 |
| 2023-11-10 | 44.74 | $45.13 | 223038 |
| 2023-11-09 | 44.74 | $45.13 | 248401 |
| 2023-11-08 | 44.73 | $45.46 | 270000 |
| 2023-11-07 | 44.72 | $45.31 | 267701 |
| 2023-11-06 | 44.71 | $45.10 | 207700 |
| 2023-11-03 | 44.71 | $45.33 | 256100 |
| 2023-11-02 | 44.67 | $45.04 | 220631 |
| 2023-11-01 | 44.66 | $44.74 | 212527 |
| 2023-10-31 | 44.67 | $44.47 | 217702 |
| 2023-10-30 | 44.67 | $44.48 | 183349 |
| 2023-10-27 | 44.69 | $44.64 | 175445 |
| 2023-10-26 | 44.72 | $44.53 | 220237 |
| 2023-10-25 | 44.76 | $44.27 | 221447 |
| 2023-10-24 | 44.80 | $44.61 | 943500 |
| 2023-10-23 | 44.84 | $44.47 | 351000 |
| 2023-10-20 | 44.89 | $44.30 | 268300 |
| 2023-10-19 | 44.96 | $44.12 | 880800 |
| 2023-10-18 | 45.04 | $44.29 | 368100 |
| 2023-10-17 | 45.12 | $44.53 | 769946 |
| 2023-10-16 | 45.18 | $44.84 | 159600 |
| 2023-10-13 | 45.24 | $45.06 | 168433 |
| 2023-10-12 | 45.29 | $44.94 | 264700 |
| 2023-10-11 | 45.35 | $45.28 | 403628 |
| 2023-10-10 | 45.39 | $45.10 | 248500 |
| 2023-10-09 | 45.44 | $45.12 | 209000 |
| 2023-10-06 | 45.49 | $44.64 | 348900 |
| 2023-10-05 | 45.56 | $44.84 | 169100 |
| 2023-10-04 | 45.63 | $44.79 | 349535 |
| 2023-10-03 | 45.68 | $44.49 | 379438 |
| 2023-10-02 | 45.76 | $44.84 | 172033 |
| 2023-09-29 | 45.83 | $45.30 | 303903 |
| 2023-09-28 | 45.90 | $45.30 | 517000 |
| 2023-09-27 | 45.96 | $45.20 | 338700 |
| 2023-09-26 | 46.03 | $45.36 | 604600 |
| 2023-09-25 | 46.07 | $45.45 | 3.2M |
| 2023-09-22 | 46.11 | $45.77 | 677609 |
| 2023-09-21 | 46.13 | $45.56 | 296600 |
| 2023-09-20 | 46.17 | $45.89 | 558700 |
| 2023-09-19 | 46.17 | $45.92 | 269117 |
| 2023-09-18 | 46.17 | $46.03 | 810200 |
| 2023-09-15 | 46.17 | $45.98 | 331300 |
| 2023-09-14 | 46.17 | $46.10 | 145700 |
| 2023-09-13 | 46.16 | $46.15 | 221936 |
| 2023-09-12 | 46.16 | $46.09 | 149300 |
| 2023-09-11 | 46.17 | $46.06 | 129300 |
| 2023-09-08 | 46.18 | $46.12 | 176501 |
| 2023-09-07 | 46.20 | $46.10 | 279600 |
| 2023-09-06 | 46.23 | $45.98 | 203500 |
| 2023-09-05 | 46.27 | $45.99 | 204130 |
| 2023-09-01 | 46.29 | $46.27 | 391009 |
| 2023-08-31 | 46.31 | $46.62 | 177239 |
| 2023-08-30 | 46.29 | $46.55 | 144813 |
| 2023-08-29 | 46.29 | $46.56 | 210600 |
| 2023-08-28 | 46.29 | $46.29 | 174300 |
| 2023-08-25 | 46.33 | $46.22 | 167134 |
| 2023-08-24 | 46.37 | $46.20 | 169900 |
| 2023-08-23 | 46.40 | $46.29 | 220618 |
| 2023-08-22 | 46.45 | $45.89 | 186807 |
| 2023-08-21 | 46.51 | $45.83 | 436823 |
| 2023-08-18 | 46.57 | $46.07 | 151524 |
| 2023-08-17 | 46.63 | $45.96 | 312438 |
| 2023-08-16 | 46.69 | $46.01 | 291331 |
| 2023-08-15 | 46.76 | $46.13 | 220000 |
| 2023-08-14 | 46.82 | $46.22 | 145730 |
| 2023-08-11 | 46.87 | $46.31 | 207900 |
| 2023-08-10 | 46.92 | $46.46 | 189006 |
| 2023-08-09 | 46.96 | $46.73 | 1.0M |
| 2023-08-08 | 46.98 | $46.70 | 157412 |
| 2023-08-07 | 46.98 | $46.54 | 142300 |
| 2023-08-04 | 46.99 | $46.60 | 196300 |
| 2023-08-03 | 46.98 | $46.22 | 189103 |
| 2023-08-02 | 47.00 | $46.51 | 265033 |
| 2023-08-01 | 47.01 | $46.64 | 171600 |
| 2023-07-31 | 47.03 | $47.03 | 388400 |
| 2023-07-28 | 47.04 | $46.99 | 113500 |
| 2023-07-27 | 47.04 | $46.83 | 161400 |
| 2023-07-26 | 47.07 | $47.29 | 381342 |
| 2023-07-25 | 47.07 | $47.09 | 197704 |
| 2023-07-24 | 47.09 | $47.13 | 162500 |
| 2023-07-21 | 47.10 | $47.21 | 1.1M |
| 2023-07-20 | 47.10 | $47.23 | 953200 |
| 2023-07-19 | 47.11 | $47.43 | 685800 |
| 2023-07-18 | 47.11 | $47.29 | 135300 |
| 2023-07-17 | 47.11 | $47.23 | 126000 |
| 2023-07-14 | 47.12 | $47.17 | 124400 |
| 2023-07-13 | 47.12 | $47.40 | 209200 |
| 2023-07-12 | 47.11 | $47.11 | 212600 |
| 2023-07-11 | 47.11 | $46.75 | 124735 |
| 2023-07-10 | 47.14 | $46.65 | 214100 |
| 2023-07-07 | 47.17 | $46.49 | 344847 |
| 2023-07-06 | 47.20 | $46.45 | 234200 |
| 2023-07-05 | 47.24 | $46.78 | 166639 |
| 2023-07-03 | 47.27 | $47.01 | 184800 |
| 2023-06-30 | 47.28 | $47.17 | 689941 |
| 2023-06-29 | 47.30 | $47.10 | 285600 |
| 2023-06-28 | 47.32 | $47.46 | 357322 |
| 2023-06-27 | 47.31 | $47.33 | 124828 |
| 2023-06-26 | 47.30 | $47.42 | 408000 |
| 2023-06-23 | 47.28 | $47.33 | 148300 |
| 2023-06-22 | 47.27 | $47.21 | 163531 |
| 2023-06-21 | 47.27 | $47.45 | 209100 |
| 2023-06-20 | 47.26 | $47.39 | 1.3M |
| 2023-06-16 | 47.26 | $47.31 | 160741 |
| 2023-06-15 | 47.26 | $47.42 | 166702 |
| 2023-06-14 | 47.27 | $47.20 | 697721 |
| 2023-06-13 | 47.29 | $47.07 | 217100 |
| 2023-06-12 | 47.33 | $47.29 | 182600 |
| 2023-06-09 | 47.36 | $47.19 | 131300 |
| 2023-06-08 | 47.41 | $47.27 | 837800 |
| 2023-06-07 | 47.45 | $47.12 | 164606 |
| 2023-06-06 | 47.48 | $47.33 | 333400 |
| 2023-06-05 | 47.50 | $47.25 | 225203 |
| 2023-06-02 | 47.54 | $47.30 | 198138 |
| 2023-06-01 | 47.58 | $47.52 | 135348 |
| 2023-05-31 | 47.62 | $47.53 | 252500 |
| 2023-05-30 | 47.65 | $47.35 | 133500 |
| 2023-05-26 | 47.66 | $47.03 | 142800 |
| 2023-05-25 | 47.71 | $46.98 | 529600 |
| 2023-05-24 | 47.76 | $47.16 | 290429 |
| 2023-05-23 | 47.81 | $47.29 | 227748 |
| 2023-05-22 | 47.86 | $47.24 | 110400 |
| 2023-05-19 | 47.90 | $47.27 | 204625 |
| 2023-05-18 | 47.92 | $47.43 | 180400 |
| 2023-05-17 | 47.94 | $47.61 | 156635 |
| 2023-05-16 | 47.95 | $47.66 | 103608 |
| 2023-05-15 | 47.95 | $47.77 | 204302 |
| 2023-05-12 | 47.95 | $47.91 | 203031 |
| 2023-05-11 | 47.95 | $48.14 | 146315 |
| 2023-05-10 | 47.95 | $48.02 | 209900 |
| 2023-05-09 | 47.95 | $47.73 | 167500 |
| 2023-05-08 | 47.97 | $47.82 | 204345 |
| 2023-05-05 | 47.99 | $48.03 | 100800 |
| 2023-05-04 | 48.01 | $48.19 | 280643 |
| 2023-05-03 | 48.02 | $48.24 | 177000 |
| 2023-05-02 | 48.02 | $48.05 | 186225 |
| 2023-05-01 | 48.02 | $47.55 | 324900 |
| 2023-04-28 | 48.05 | $48.20 | 241400 |
| 2023-04-27 | 48.03 | $47.91 | 153119 |
| 2023-04-26 | 48.02 | $48.10 | 285200 |
| 2023-04-25 | 48.00 | $48.30 | 151800 |
| 2023-04-24 | 47.98 | $47.98 | 131542 |
| 2023-04-21 | 47.99 | $47.79 | 127516 |
| 2023-04-20 | 48.01 | $47.88 | 153636 |
| 2023-04-19 | 48.02 | $47.67 | 393600 |
| 2023-04-18 | 48.02 | $47.73 | 176430 |
| 2023-04-17 | 48.02 | $47.68 | 160608 |
| 2023-04-14 | 48.04 | $47.92 | 169500 |
| 2023-04-13 | 48.02 | $48.14 | 120740 |
| 2023-04-12 | 48.01 | $48.16 | 123129 |
| 2023-04-11 | 47.97 | $48.12 | 257300 |
| 2023-04-10 | 47.95 | $48.09 | 332400 |
| 2023-04-06 | 47.91 | $48.41 | 165500 |
| 2023-04-05 | 47.82 | $48.45 | 712039 |
| 2023-04-04 | 47.73 | $48.28 | 305600 |
| 2023-04-03 | 47.64 | $48.12 | 163000 |
| 2023-03-31 | 47.57 | $48.06 | 259943 |
| 2023-03-30 | 47.51 | $47.81 | 117500 |
| 2023-03-29 | 47.44 | $47.72 | 207900 |
| 2023-03-28 | 47.38 | $47.71 | 162300 |
| 2023-03-27 | 47.34 | $47.78 | 136832 |
| 2023-03-24 | 47.29 | $48.29 | 166903 |
| 2023-03-23 | 47.22 | $48.21 | 1.6M |
| 2023-03-22 | 47.16 | $48.09 | 566831 |
| 2023-03-21 | 47.10 | $47.64 | 602500 |
| 2023-03-20 | 47.06 | $47.79 | 672200 |
| 2023-03-17 | 47.03 | $47.98 | 5.5M |
| 2023-03-16 | 46.99 | $47.64 | 102700 |
| 2023-03-15 | 46.97 | $47.86 | 123600 |
| 2023-03-14 | 46.95 | $47.37 | 148300 |
| 2023-03-13 | 46.96 | $47.64 | 173100 |
| 2023-03-10 | 46.95 | $47.29 | 328021 |
| 2023-03-09 | 46.97 | $46.72 | 163228 |
| 2023-03-08 | 47.02 | $46.56 | 154900 |
| 2023-03-07 | 47.08 | $46.60 | 162610 |
| 2023-03-06 | 47.15 | $46.68 | 146445 |
| 2023-03-03 | 47.22 | $46.83 | 173412 |
| 2023-03-02 | 47.31 | $46.38 | 195545 |
| 2023-03-01 | 47.41 | $46.52 | 141005 |
| 2023-02-28 | 47.50 | $46.90 | 128200 |
| 2023-02-27 | 47.56 | $46.89 | 121300 |
| 2023-02-24 | 47.63 | $46.80 | 120939 |
| 2023-02-23 | 47.70 | $47.05 | 164943 |
| 2023-02-22 | 47.77 | $46.92 | 117237 |
| 2023-02-21 | 47.84 | $46.78 | 265000 |
| 2023-02-17 | 47.91 | $47.23 | 243909 |
| 2023-02-16 | 47.96 | $47.09 | 144700 |
| 2023-02-15 | 48.02 | $47.31 | 235913 |
| 2023-02-14 | 48.09 | $47.40 | 1.2M |
| 2023-02-13 | 48.12 | $47.57 | 157400 |
| 2023-02-10 | 48.15 | $47.44 | 129100 |
| 2023-02-09 | 48.19 | $47.64 | 142509 |
| 2023-02-08 | 48.21 | $47.83 | 125910 |
| 2023-02-07 | 48.20 | $47.76 | 298736 |
| 2023-02-06 | 48.21 | $47.89 | 143648 |
| 2023-02-03 | 48.20 | $48.15 | 154126 |
| 2023-02-02 | 48.15 | $48.56 | 134719 |
| 2023-02-01 | 48.09 | $48.51 | 161600 |
| 2023-01-31 | 48.02 | $48.31 | 254900 |
| 2023-01-30 | 47.94 | $48.10 | 193818 |
| 2023-01-27 | 47.88 | $48.25 | 210000 |
| 2023-01-26 | 47.81 | $48.30 | 209411 |
| 2023-01-25 | 47.73 | $48.43 | 134700 |
| 2023-01-24 | 47.67 | $48.30 | 291207 |
| 2023-01-23 | 47.62 | $48.08 | 383635 |
| 2023-01-20 | 47.59 | $48.21 | 179705 |
| 2023-01-19 | 47.54 | $48.42 | 799000 |
| 2023-01-18 | 47.50 | $48.55 | 799800 |
| 2023-01-17 | 47.47 | $48.08 | 1.1M |
| 2023-01-13 | 47.46 | $48.19 | 188600 |
| 2023-01-12 | 47.45 | $48.31 | 212800 |
| 2023-01-11 | 47.43 | $47.95 | 374018 |
| 2023-01-10 | 47.42 | $47.69 | 196400 |
| 2023-01-09 | 47.41 | $47.86 | 179400 |
| 2023-01-06 | 47.42 | $47.73 | 1.1M |
| 2023-01-05 | 47.43 | $47.23 | 162400 |
| 2023-01-04 | 47.45 | $47.28 | 192000 |
| 2023-01-03 | 47.46 | $47.03 | 356400 |
| 2022-12-30 | 47.51 | $46.74 | 206300 |
| 2022-12-29 | 47.55 | $46.95 | 312100 |
| 2022-12-28 | 47.57 | $46.78 | 276600 |
| 2022-12-27 | 47.58 | $46.87 | 325929 |
| 2022-12-23 | 47.60 | $47.19 | 177400 |
| 2022-12-22 | 47.60 | $47.35 | 149825 |
| 2022-12-21 | 47.59 | $47.40 | 198000 |
| 2022-12-20 | 47.57 | $47.27 | 218800 |
| 2022-12-19 | 47.54 | $47.59 | 386300 |
| 2022-12-16 | 47.50 | $47.85 | 293900 |
| 2022-12-15 | 47.45 | $48.01 | 177323 |
| 2022-12-14 | 47.39 | $48.00 | 284706 |
| 2022-12-13 | 47.33 | $47.91 | 265432 |
| 2022-12-12 | 47.26 | $47.60 | 276500 |
| 2022-12-09 | 47.20 | $47.64 | 257200 |
| 2022-12-08 | 47.15 | $47.95 | 427500 |
| 2022-12-07 | 47.03 | $48.04 | 220931 |
| 2022-12-06 | 46.90 | $47.63 | 908525 |
| 2022-12-05 | 46.79 | $47.48 | 204300 |
| 2022-12-02 | 46.69 | $47.85 | 229508 |
| 2022-12-01 | 46.57 | $47.65 | 141218 |
| 2022-11-30 | 46.46 | $47.42 | 409700 |
| 2022-11-29 | 46.38 | $46.96 | 499300 |
| 2022-11-28 | 46.32 | $47.15 | 130600 |
| 2022-11-25 | 46.25 | $47.20 | 82138 |
| 2022-11-23 | 46.19 | $47.24 | 163918 |
| 2022-11-22 | 46.12 | $46.94 | 305218 |
| 2022-11-21 | 46.05 | $46.70 | 140700 |
| 2022-11-18 | 45.97 | $46.72 | 130515 |
| 2022-11-17 | 45.89 | $46.85 | 883100 |
| 2022-11-16 | 45.80 | $46.96 | 522000 |
| 2022-11-15 | 45.73 | $46.74 | 256700 |
| 2022-11-14 | 45.68 | $46.39 | 162117 |
| 2022-11-11 | 45.65 | $46.58 | 180800 |
| 2022-11-10 | 45.60 | $46.51 | 193046 |
| 2022-11-09 | 45.56 | $45.60 | 280425 |
| 2022-11-08 | 45.58 | $45.51 | 176000 |
| 2022-11-07 | 45.61 | $45.34 | 283000 |
| 2022-11-04 | 45.64 | $45.45 | 192837 |
| 2022-11-03 | 45.67 | $45.46 | 198800 |
| 2022-11-02 | 45.72 | $45.57 | 246300 |
| 2022-11-01 | 45.77 | $45.70 | 216400 |
| 2022-10-31 | 45.82 | $45.69 | 238400 |
| 2022-10-28 | 45.87 | $45.89 | 206004 |
| 2022-10-27 | 45.90 | $45.94 | 352916 |
| 2022-10-26 | 45.93 | $45.77 | 549914 |
| 2022-10-25 | 45.98 | $45.55 | 359900 |
| 2022-10-24 | 46.00 | $45.12 | 185600 |
| 2022-10-21 | 46.06 | $45.19 | 154919 |
| 2022-10-20 | 46.14 | $45.12 | 296437 |
| 2022-10-19 | 46.23 | $45.40 | 194240 |
| 2022-10-18 | 46.33 | $45.79 | 277100 |
| 2022-10-17 | 46.41 | $45.72 | 264236 |
| 2022-10-14 | 46.50 | $45.60 | 256020 |
| 2022-10-13 | 46.60 | $45.83 | 575600 |
| 2022-10-12 | 46.69 | $45.98 | 975200 |
| 2022-10-11 | 46.78 | $45.99 | 470728 |
| 2022-10-10 | 46.87 | $45.95 | 113200 |
| 2022-10-07 | 46.97 | $46.17 | 131905 |
| 2022-10-06 | 47.06 | $46.36 | 140000 |
| 2022-10-05 | 47.15 | $46.57 | 112900 |
| 2022-10-04 | 47.23 | $46.80 | 226900 |
| 2022-10-03 | 47.29 | $46.66 | 244001 |
| 2022-09-30 | 47.37 | $46.44 | 886700 |
| 2022-09-29 | 47.46 | $46.54 | 170600 |
| 2022-09-28 | 47.56 | $46.79 | 244500 |
| 2022-09-27 | 47.66 | $46.02 | 240800 |
| 2022-09-26 | 47.79 | $46.20 | 533900 |
| 2022-09-23 | 47.93 | $46.82 | 347216 |
| 2022-09-22 | 48.04 | $46.97 | 321300 |
| 2022-09-21 | 48.13 | $47.46 | 131000 |
| 2022-09-20 | 48.20 | $47.34 | 522808 |
| 2022-09-19 | 48.28 | $47.55 | 603500 |
| 2022-09-16 | 48.36 | $47.59 | 154220 |
| 2022-09-15 | 48.46 | $47.63 | 93604 |
| 2022-09-14 | 48.55 | $47.78 | 191037 |
| 2022-09-13 | 48.64 | $47.72 | 172300 |
| 2022-09-12 | 48.75 | $47.98 | 156900 |
| 2022-09-09 | 48.83 | $48.07 | 153800 |
| 2022-09-08 | 48.91 | $48.08 | 173512 |
| 2022-09-07 | 48.99 | $48.23 | 126900 |
| 2022-09-06 | 49.06 | $47.91 | 207042 |
| 2022-09-02 | 49.15 | $48.34 | 274000 |
| 2022-09-01 | 49.21 | $48.20 | 309800 |
| 2022-08-31 | 49.30 | $48.54 | 332800 |
| 2022-08-30 | 49.36 | $48.74 | 116834 |
| 2022-08-29 | 49.41 | $48.71 | 189000 |
| 2022-08-26 | 49.49 | $48.95 | 123925 |
| 2022-08-25 | 49.55 | $49.06 | 237600 |
| 2022-08-24 | 49.60 | $48.78 | 339516 |
| 2022-08-23 | 49.65 | $48.87 | 554900 |
| 2022-08-22 | 49.68 | $48.93 | 149500 |
| 2022-08-19 | 49.72 | $49.15 | 110516 |
| 2022-08-18 | 49.75 | $49.55 | 102900 |
| 2022-08-17 | 49.74 | $49.40 | 270126 |
| 2022-08-16 | 49.72 | $49.68 | 323430 |
| 2022-08-15 | 49.69 | $49.76 | 147100 |
| 2022-08-12 | 49.65 | $49.68 | 125100 |
| 2022-08-11 | 49.63 | $49.56 | 137100 |
| 2022-08-10 | 49.61 | $49.74 | 148400 |
| 2022-08-09 | 49.58 | $49.61 | 173600 |
| 2022-08-08 | 49.55 | $49.69 | 108800 |
| 2022-08-05 | 49.52 | $49.50 | 151800 |
| 2022-08-04 | 49.49 | $50.00 | 204738 |
| 2022-08-03 | 49.44 | $49.92 | 126000 |
| 2022-08-02 | 49.39 | $49.71 | 147100 |
| 2022-08-01 | 49.38 | $50.19 | 201800 |
| 2022-07-29 | 49.33 | $50.15 | 242802 |
| 2022-07-28 | 49.27 | $50.11 | 230300 |
| 2022-07-27 | 49.20 | $49.75 | 131245 |
| 2022-07-26 | 49.14 | $49.61 | 183300 |
| 2022-07-25 | 49.08 | $49.60 | 192920 |
| 2022-07-22 | 49.04 | $49.79 | 238018 |
| 2022-07-21 | 48.98 | $49.43 | 230100 |
| 2022-07-20 | 48.94 | $48.97 | 91400 |
| 2022-07-19 | 48.90 | $49.01 | 116400 |
| 2022-07-18 | 48.87 | $49.07 | 204900 |
| 2022-07-15 | 48.83 | $49.24 | 295600 |
| 2022-07-14 | 48.78 | $49.05 | 3.7M |
| 2022-07-13 | 48.71 | $49.23 | 183400 |
| 2022-07-12 | 48.65 | $49.06 | 275000 |
| 2022-07-11 | 48.63 | $49.00 | 222400 |
| 2022-07-08 | 48.64 | $48.90 | 300438 |
| 2022-07-07 | 48.66 | $48.94 | 930000 |
| 2022-07-06 | 48.68 | $49.08 | 249000 |
| 2022-07-05 | 48.69 | $49.38 | 179600 |
| 2022-07-01 | 48.70 | $49.28 | 304519 |
| 2022-06-30 | 48.72 | $48.94 | 303748 |
| 2022-06-29 | 48.75 | $48.74 | 217407 |
| 2022-06-28 | 48.80 | $48.46 | 178516 |
| 2022-06-27 | 48.89 | $48.45 | 207526 |
| 2022-06-24 | 48.97 | $48.70 | 186211 |
| 2022-06-23 | 49.05 | $48.73 | 173949 |
| 2022-06-22 | 49.11 | $48.53 | 258100 |
| 2022-06-21 | 49.15 | $48.16 | 520203 |
| 2022-06-17 | 49.23 | $48.36 | 176505 |
| 2022-06-16 | 49.29 | $48.32 | 261800 |
| 2022-06-15 | 49.35 | $48.20 | 108432 |
| 2022-06-14 | 49.40 | $47.71 | 183200 |
| 2022-06-13 | 49.49 | $47.98 | 201726 |
| 2022-06-10 | 49.56 | $48.76 | 120008 |
| 2022-06-09 | 49.61 | $49.15 | 246300 |
| 2022-06-08 | 49.62 | $49.26 | 430643 |
| 2022-06-07 | 49.63 | $49.45 | 451600 |
| 2022-06-06 | 49.61 | $49.22 | 142000 |
| 2022-06-03 | 49.60 | $49.57 | 166400 |
| 2022-06-02 | 49.58 | $49.64 | 277712 |
| 2022-06-01 | 49.58 | $49.57 | 149926 |
| 2022-05-31 | 49.57 | $49.87 | 195200 |
| 2022-05-27 | 49.53 | $50.17 | 122505 |
| 2022-05-26 | 49.50 | $50.13 | 170236 |
| 2022-05-25 | 49.48 | $50.12 | 224424 |
| 2022-05-24 | 49.47 | $49.93 | 144136 |
| 2022-05-23 | 49.48 | $49.52 | 266400 |
| 2022-05-20 | 49.50 | $49.73 | 192800 |
| 2022-05-19 | 49.50 | $49.55 | 226900 |
| 2022-05-18 | 49.50 | $49.46 | 373700 |
| 2022-05-17 | 49.53 | $49.24 | 228104 |
| 2022-05-16 | 49.55 | $49.51 | 145100 |
| 2022-05-13 | 49.57 | $49.42 | 345000 |
| 2022-05-12 | 49.61 | $49.61 | 174500 |
| 2022-05-11 | 49.65 | $49.51 | 436600 |
| 2022-05-10 | 49.70 | $49.30 | 237230 |
| 2022-05-09 | 49.74 | $49.15 | 336200 |
| 2022-05-06 | 49.81 | $48.96 | 159008 |
| 2022-05-05 | 49.90 | $49.13 | 256635 |
| 2022-05-04 | 49.98 | $49.67 | 208900 |
| 2022-05-03 | 50.05 | $49.32 | 281100 |
| 2022-05-02 | 50.16 | $49.21 | 446942 |
| 2022-04-29 | 50.27 | $49.53 | 129500 |
| 2022-04-28 | 50.37 | $49.82 | 93300 |
| 2022-04-27 | 50.46 | $49.92 | 294500 |
| 2022-04-26 | 50.54 | $50.11 | 165200 |
| 2022-04-25 | 50.60 | $49.93 | 132648 |
| 2022-04-22 | 50.66 | $49.63 | 297900 |
| 2022-04-21 | 50.75 | $49.66 | 150146 |
| 2022-04-20 | 50.85 | $49.94 | 281000 |
| 2022-04-19 | 50.92 | $49.66 | 178925 |
| 2022-04-18 | 51.02 | $49.97 | 230400 |
| 2022-04-14 | 51.12 | $50.12 | 186637 |
| 2022-04-13 | 51.21 | $50.51 | 460800 |
| 2022-04-12 | 51.28 | $50.37 | 228722 |
| 2022-04-11 | 51.35 | $50.25 | 187600 |
| 2022-04-08 | 51.42 | $50.47 | 168420 |
| 2022-04-07 | 51.51 | $50.70 | 173030 |
| 2022-04-06 | 51.58 | $50.86 | 119700 |
| 2022-04-05 | 51.67 | $50.99 | 110800 |
| 2022-04-04 | 51.75 | $51.47 | 237600 |
| 2022-04-01 | 51.82 | $51.43 | 243200 |
| 2022-03-31 | 51.91 | $51.64 | 192900 |
| 2022-03-30 | 51.97 | $51.63 | 188500 |
| 2022-03-29 | 52.02 | $51.49 | 496707 |
| 2022-03-28 | 52.12 | $51.24 | 223504 |
| 2022-03-25 | 52.21 | $51.09 | 155107 |
| 2022-03-24 | 52.29 | $51.51 | 240632 |
| 2022-03-23 | 52.35 | $51.63 | 198000 |
| 2022-03-22 | 52.40 | $51.41 | 127624 |
| 2022-03-21 | 52.47 | $51.58 | 159400 |
| 2022-03-18 | 52.54 | $52.02 | 119343 |
| 2022-03-17 | 52.57 | $51.92 | 211234 |
| 2022-03-16 | 52.61 | $51.84 | 247800 |
| 2022-03-15 | 52.65 | $51.80 | 244404 |
| 2022-03-14 | 52.69 | $51.69 | 213935 |
| 2022-03-11 | 52.76 | $52.19 | 183849 |
| 2022-03-10 | 52.78 | $52.23 | 931300 |
| 2022-03-09 | 52.83 | $52.50 | 205542 |
| 2022-03-08 | 52.86 | $52.67 | 119242 |
| 2022-03-07 | 52.89 | $52.92 | 444100 |
| 2022-03-04 | 52.90 | $53.10 | 261400 |
| 2022-03-03 | 52.92 | $52.94 | 373646 |
| 2022-03-02 | 52.97 | $52.69 | 254937 |
| 2022-03-01 | 53.02 | $53.36 | 214936 |
| 2022-02-28 | 53.04 | $53.14 | 363400 |
| 2022-02-25 | 53.07 | $52.73 | 125915 |
| 2022-02-24 | 53.12 | $52.69 | 222600 |
| 2022-02-23 | 53.16 | $52.59 | 157340 |
| 2022-02-22 | 53.23 | $52.81 | 264000 |
| 2022-02-18 | 53.28 | $52.87 | 162500 |
| 2022-02-17 | 53.34 | $52.79 | 133000 |
| 2022-02-16 | 53.39 | $52.67 | 148200 |
| 2022-02-15 | 53.44 | $52.55 | 98900 |
| 2022-02-14 | 53.50 | $52.71 | 165532 |
| 2022-02-11 | 53.56 | $52.98 | 156717 |
| 2022-02-10 | 53.62 | $52.67 | 150219 |
| 2022-02-09 | 53.70 | $53.13 | 311900 |
| 2022-02-08 | 53.75 | $53.09 | 248600 |
| 2022-02-07 | 53.80 | $53.29 | 3.4M |
| 2022-02-04 | 53.85 | $53.22 | 171700 |
| 2022-02-03 | 53.90 | $53.57 | 91900 |
| 2022-02-02 | 53.94 | $53.75 | 171611 |
| 2022-02-01 | 53.98 | $53.71 | 877100 |
| 2022-01-31 | 54.02 | $53.79 | 299420 |
| 2022-01-28 | 54.09 | $53.80 | 149746 |
| 2022-01-27 | 54.14 | $53.72 | 330300 |
| 2022-01-26 | 54.20 | $53.57 | 119144 |
| 2022-01-25 | 54.27 | $53.86 | 387300 |
| 2022-01-24 | 54.32 | $53.94 | 127000 |
| 2022-01-21 | 54.37 | $53.99 | 402500 |
| 2022-01-20 | 54.43 | $53.77 | 184800 |
| 2022-01-19 | 54.49 | $53.72 | 223203 |
| 2022-01-18 | 54.55 | $53.64 | 153500 |
| 2022-01-14 | 54.63 | $53.96 | 125800 |
| 2022-01-13 | 54.68 | $54.25 | 108512 |
| 2022-01-12 | 54.72 | $54.18 | 118942 |
| 2022-01-11 | 54.76 | $54.17 | 110000 |
| 2022-01-10 | 54.81 | $54.07 | 137000 |
| 2022-01-07 | 54.85 | $54.26 | 83915 |
| 2022-01-06 | 54.88 | $54.29 | 108200 |
| 2022-01-05 | 54.92 | $54.31 | 134600 |
| 2022-01-04 | 54.95 | $54.52 | 130430 |
| 2022-01-03 | 54.99 | $54.50 | 154008 |
| 2021-12-31 | 55.03 | $55.20 | 100300 |
| 2021-12-30 | 55.02 | $54.93 | 127000 |
| 2021-12-29 | 55.03 | $54.82 | 228132 |
| 2021-12-28 | 55.05 | $54.95 | 106800 |
| 2021-12-27 | 55.06 | $54.99 | 156717 |
| 2021-12-23 | 55.06 | $54.97 | 102700 |
| 2021-12-22 | 55.05 | $55.02 | 110100 |
| 2021-12-21 | 55.03 | $54.97 | 157226 |
| 2021-12-20 | 55.02 | $55.04 | 167500 |
| 2021-12-17 | 55.02 | $55.12 | 114630 |
| 2021-12-16 | 55.01 | $55.04 | 113621 |
| 2021-12-15 | 55.00 | $55.01 | 119942 |
| 2021-12-14 | 54.99 | $55.03 | 123918 |
| 2021-12-13 | 54.97 | $55.11 | 170200 |
| 2021-12-10 | 54.97 | $54.95 | 124300 |
| 2021-12-09 | 54.97 | $54.91 | 227000 |
| 2021-12-08 | 54.98 | $54.91 | 117800 |
| 2021-12-07 | 55.01 | $55.07 | 181200 |
| 2021-12-06 | 55.02 | $55.20 | 298841 |
| 2021-12-03 | 55.03 | $55.34 | 64700 |
| 2021-12-02 | 55.02 | $55.10 | 264015 |
| 2021-12-01 | 55.02 | $55.14 | 136700 |
| 2021-11-30 | 55.01 | $55.20 | 121200 |
| 2021-11-29 | 55.01 | $55.07 | 100700 |
| 2021-11-26 | 55.01 | $55.07 | 63449 |
| 2021-11-24 | 55.01 | $54.68 | 102206 |
| 2021-11-23 | 55.04 | $54.56 | 104300 |
| 2021-11-22 | 55.06 | $54.75 | 146327 |
| 2021-11-19 | 55.06 | $55.04 | 282143 |
| 2021-11-18 | 55.05 | $54.94 | 127300 |
| 2021-11-17 | 55.04 | $54.89 | 171100 |
| 2021-11-16 | 55.04 | $54.74 | 181200 |
| 2021-11-15 | 55.05 | $54.80 | 102700 |
| 2021-11-12 | 55.06 | $54.99 | 69445 |
| 2021-11-11 | 55.06 | $55.01 | 57600 |
| 2021-11-10 | 55.07 | $55.07 | 169300 |
| 2021-11-09 | 55.07 | $55.46 | 163500 |
| 2021-11-08 | 55.04 | $55.32 | 154600 |
| 2021-11-05 | 55.02 | $55.43 | 262419 |
| 2021-11-04 | 54.99 | $55.18 | 264300 |
| 2021-11-03 | 54.98 | $54.96 | 262819 |
| 2021-11-02 | 54.98 | $55.11 | 272900 |
| 2021-11-01 | 54.98 | $55.13 | 142107 |
| 2021-10-29 | 54.99 | $55.13 | 167538 |
| 2021-10-28 | 54.99 | $55.10 | 144400 |
| 2021-10-27 | 54.99 | $55.17 | 99600 |
| 2021-10-26 | 54.99 | $54.93 | 131148 |
| 2021-10-25 | 55.00 | $54.88 | 128800 |
| 2021-10-22 | 55.03 | $54.83 | 80200 |
| 2021-10-21 | 55.06 | $54.72 | 136200 |
| 2021-10-20 | 55.10 | $54.82 | 75207 |
| 2021-10-19 | 55.15 | $54.88 | 705035 |
| 2021-10-18 | 55.19 | $55.02 | 73300 |
| 2021-10-15 | 55.23 | $55.04 | 75400 |
| 2021-10-14 | 55.26 | $55.19 | 137500 |
| 2021-10-13 | 55.29 | $55.08 | 73500 |
| 2021-10-12 | 55.32 | $54.96 | 96700 |
| 2021-10-11 | 55.37 | $54.74 | 77500 |
| 2021-10-08 | 55.42 | $54.84 | 83900 |
| 2021-10-07 | 55.46 | $54.97 | 88900 |
| 2021-10-06 | 55.50 | $55.10 | 82500 |
| 2021-10-05 | 55.52 | $55.10 | 66542 |
| 2021-10-04 | 55.54 | $55.21 | 114300 |
| 2021-10-01 | 55.56 | $55.27 | 91000 |
| 2021-09-30 | 55.59 | $55.13 | 100800 |
| 2021-09-29 | 55.62 | $55.15 | 320500 |
| 2021-09-28 | 55.65 | $55.14 | 68608 |
| 2021-09-27 | 55.68 | $55.37 | 154000 |
| 2021-09-24 | 55.70 | $55.42 | 345500 |
| 2021-09-23 | 55.71 | $55.52 | 98700 |
| 2021-09-22 | 55.71 | $55.80 | 155700 |
| 2021-09-21 | 55.70 | $55.77 | 81032 |
| 2021-09-20 | 55.70 | $55.77 | 101000 |
| 2021-09-17 | 55.70 | $55.65 | 108000 |
| 2021-09-16 | 55.71 | $55.72 | 122148 |
| 2021-09-15 | 55.70 | $55.81 | 118500 |
| 2021-09-14 | 55.70 | $55.87 | 359700 |
| 2021-09-13 | 55.69 | $55.72 | 420900 |
| 2021-09-10 | 55.69 | $55.66 | 112600 |
| 2021-09-09 | 55.68 | $55.75 | 119300 |
| 2021-09-08 | 55.67 | $55.60 | 169100 |
| 2021-09-07 | 55.66 | $55.50 | 230700 |
| 2021-09-03 | 55.66 | $55.66 | 60100 |
| 2021-09-02 | 55.65 | $55.75 | 85300 |
| 2021-09-01 | 55.66 | $55.69 | 124049 |
| 2021-08-31 | 55.67 | $55.76 | 101024 |
| 2021-08-30 | 55.68 | $55.79 | 79200 |
| 2021-08-27 | 55.69 | $55.73 | 126700 |
| 2021-08-26 | 55.70 | $55.58 | 85145 |
| 2021-08-25 | 55.71 | $55.57 | 183344 |
| 2021-08-24 | 55.73 | $55.68 | 140227 |
| 2021-08-23 | 55.74 | $55.77 | 136200 |
| 2021-08-20 | 55.73 | $55.75 | 65400 |
| 2021-08-19 | 55.73 | $55.76 | 119300 |
| 2021-08-18 | 55.73 | $55.66 | 80111 |
| 2021-08-17 | 55.73 | $55.68 | 59645 |
| 2021-08-16 | 55.74 | $55.72 | 89900 |
| 2021-08-13 | 55.75 | $55.67 | 81822 |
| 2021-08-12 | 55.75 | $55.48 | 82100 |
| 2021-08-11 | 55.75 | $55.50 | 97412 |
| 2021-08-10 | 55.76 | $55.43 | 49640 |
| 2021-08-09 | 55.75 | $55.50 | 60303 |
| 2021-08-06 | 55.75 | $55.59 | 62000 |
| 2021-08-05 | 55.75 | $55.84 | 77000 |
| 2021-08-04 | 55.74 | $55.99 | 120700 |
| 2021-08-03 | 55.72 | $55.98 | 74622 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.88
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.70
Average
48.39
Maximum
55.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.88 | $46.65 | 319707 |
| 2026-07-30 | 46.91 | $46.75 | 456010 |
| 2026-07-29 | 46.92 | $46.73 | 608412 |
| 2026-07-28 | 46.94 | $46.89 | 191605 |
| 2026-07-27 | 46.95 | $46.79 | 257911 |
| 2026-07-24 | 46.97 | $46.67 | 223947 |
| 2026-07-23 | 47.00 | $46.62 | 184000 |
| 2026-07-22 | 47.04 | $46.74 | 176429 |
| 2026-07-21 | 47.07 | $46.81 | 151407 |
| 2026-07-20 | 47.10 | $46.91 | 325750 |
| 2026-07-17 | 47.12 | $47.03 | 401100 |
| 2026-07-16 | 47.13 | $47.01 | 209743 |
| 2026-07-15 | 47.14 | $47.03 | 263000 |
| 2026-07-14 | 47.15 | $46.92 | 249121 |
| 2026-07-13 | 47.17 | $46.81 | 164143 |
| 2026-07-10 | 47.21 | $46.98 | 191400 |
| 2026-07-09 | 47.24 | $47.02 | 398445 |
| 2026-07-08 | 47.26 | $46.95 | 332746 |
| 2026-07-07 | 47.29 | $47.03 | 312500 |
| 2026-07-06 | 47.32 | $47.23 | 551741 |
| 2026-07-02 | 47.33 | $47.20 | 400743 |
| 2026-07-01 | 47.34 | $47.18 | 995806 |
| 2026-06-30 | 47.36 | $47.41 | 381900 |
| 2026-06-29 | 47.35 | $47.61 | 220135 |
| 2026-06-26 | 47.33 | $47.59 | 439834 |
| 2026-06-25 | 47.30 | $47.54 | 270320 |
| 2026-06-24 | 47.27 | $47.49 | 216533 |
| 2026-06-23 | 47.25 | $47.28 | 227300 |
| 2026-06-22 | 47.25 | $47.23 | 415700 |
| 2026-06-18 | 47.25 | $47.35 | 207000 |
| 2026-06-17 | 47.24 | $47.22 | 507108 |
| 2026-06-16 | 47.24 | $47.39 | 350318 |
| 2026-06-15 | 47.23 | $47.32 | 493100 |
| 2026-06-12 | 47.22 | $47.29 | 411000 |
| 2026-06-11 | 47.21 | $47.33 | 268429 |
| 2026-06-10 | 47.20 | $47.07 | 188521 |
| 2026-06-09 | 47.21 | $47.10 | 456144 |
| 2026-06-08 | 47.22 | $47.01 | 328029 |
| 2026-06-05 | 47.25 | $47.04 | 227800 |
| 2026-06-04 | 47.27 | $47.23 | 300200 |
| 2026-06-03 | 47.27 | $47.19 | 190937 |
| 2026-06-02 | 47.28 | $47.28 | 303200 |
| 2026-06-01 | 47.28 | $47.26 | 310500 |
| 2026-05-29 | 47.28 | $47.46 | 725237 |
| 2026-05-28 | 47.26 | $47.42 | 2.5M |
| 2026-05-27 | 47.25 | $47.30 | 266900 |
| 2026-05-26 | 47.24 | $47.28 | 293500 |
| 2026-05-22 | 47.24 | $47.11 | 308642 |
| 2026-05-21 | 47.25 | $47.08 | 513900 |
| 2026-05-20 | 47.27 | $47.01 | 271800 |
| 2026-05-19 | 47.29 | $46.76 | 897114 |
| 2026-05-18 | 47.35 | $46.93 | 763215 |
| 2026-05-15 | 47.39 | $46.97 | 1.3M |
| 2026-05-14 | 47.44 | $47.23 | 430100 |
| 2026-05-13 | 47.46 | $47.26 | 188816 |
| 2026-05-12 | 47.48 | $47.24 | 232600 |
| 2026-05-11 | 47.51 | $47.38 | 184545 |
| 2026-05-08 | 47.52 | $47.51 | 415500 |
| 2026-05-07 | 47.52 | $47.38 | 369803 |
| 2026-05-06 | 47.53 | $47.50 | 1.2M |
| 2026-05-05 | 47.54 | $47.30 | 799518 |
| 2026-05-04 | 47.56 | $47.22 | 282000 |
| 2026-05-01 | 47.60 | $47.37 | 241801 |
| 2026-04-30 | 47.62 | $47.48 | 253400 |
| 2026-04-29 | 47.64 | $47.42 | 149944 |
| 2026-04-28 | 47.66 | $47.62 | 204627 |
| 2026-04-27 | 47.67 | $47.64 | 152406 |
| 2026-04-24 | 47.67 | $47.72 | 230200 |
| 2026-04-23 | 47.66 | $47.65 | 154400 |
| 2026-04-22 | 47.67 | $47.70 | 261700 |
| 2026-04-21 | 47.66 | $47.67 | 184239 |
| 2026-04-20 | 47.66 | $47.82 | 193736 |
| 2026-04-17 | 47.64 | $47.84 | 171146 |
| 2026-04-16 | 47.62 | $47.66 | 139100 |
| 2026-04-15 | 47.62 | $47.72 | 183045 |
| 2026-04-14 | 47.61 | $47.79 | 302000 |
| 2026-04-13 | 47.59 | $47.68 | 399900 |
| 2026-04-10 | 47.58 | $47.59 | 180803 |
| 2026-04-09 | 47.58 | $47.65 | 222822 |
| 2026-04-08 | 47.57 | $47.62 | 249017 |
| 2026-04-07 | 47.57 | $47.52 | 194937 |
| 2026-04-06 | 47.57 | $47.46 | 260628 |
| 2026-04-02 | 47.59 | $47.51 | 240600 |
| 2026-04-01 | 47.59 | $47.41 | 186900 |
| 2026-03-31 | 47.61 | $47.55 | 296200 |
| 2026-03-30 | 47.62 | $47.44 | 207029 |
| 2026-03-27 | 47.64 | $47.20 | 371100 |
| 2026-03-26 | 47.68 | $47.20 | 206500 |
| 2026-03-25 | 47.74 | $47.49 | 251301 |
| 2026-03-24 | 47.76 | $47.31 | 427326 |
| 2026-03-23 | 47.81 | $47.44 | 674000 |
| 2026-03-20 | 47.85 | $47.28 | 333500 |
| 2026-03-19 | 47.91 | $47.65 | 1.1M |
| 2026-03-18 | 47.93 | $47.61 | 279100 |
| 2026-03-17 | 47.97 | $47.80 | 405541 |
| 2026-03-16 | 47.99 | $47.70 | 737440 |
| 2026-03-13 | 48.02 | $47.53 | 740739 |
| 2026-03-12 | 48.07 | $47.58 | 1.5M |
| 2026-03-11 | 48.12 | $47.75 | 162612 |
| 2026-03-10 | 48.16 | $47.95 | 350402 |
| 2026-03-09 | 48.18 | $48.11 | 248502 |
| 2026-03-06 | 48.19 | $47.95 | 204400 |
| 2026-03-05 | 48.21 | $48.01 | 318324 |
| 2026-03-04 | 48.23 | $48.14 | 581445 |
| 2026-03-03 | 48.24 | $48.18 | 273141 |
| 2026-03-02 | 48.25 | $48.23 | 215400 |
| 2026-02-27 | 48.25 | $48.56 | 179400 |
| 2026-02-26 | 48.22 | $48.48 | 265900 |
| 2026-02-25 | 48.19 | $48.38 | 303943 |
| 2026-02-24 | 48.17 | $48.42 | 311600 |
| 2026-02-23 | 48.14 | $48.44 | 226900 |
| 2026-02-20 | 48.11 | $48.33 | 242107 |
| 2026-02-19 | 48.09 | $48.34 | 274000 |
| 2026-02-18 | 48.06 | $48.32 | 282900 |
| 2026-02-17 | 48.04 | $48.38 | 293600 |
| 2026-02-13 | 48.00 | $48.36 | 324231 |
| 2026-02-12 | 47.96 | $48.24 | 241340 |
| 2026-02-11 | 47.93 | $48.01 | 481341 |
| 2026-02-10 | 47.92 | $48.11 | 188900 |
| 2026-02-09 | 47.90 | $47.96 | 269815 |
| 2026-02-06 | 47.90 | $47.94 | 705300 |
| 2026-02-05 | 47.89 | $47.94 | 348404 |
| 2026-02-04 | 47.89 | $47.71 | 309100 |
| 2026-02-03 | 47.91 | $47.75 | 355349 |
| 2026-02-02 | 47.92 | $47.73 | 738236 |
| 2026-01-30 | 47.94 | $47.94 | 202405 |
| 2026-01-29 | 47.95 | $47.96 | 309107 |
| 2026-01-28 | 47.94 | $47.91 | 1.0M |
| 2026-01-27 | 47.95 | $47.99 | 192134 |
| 2026-01-26 | 47.94 | $48.03 | 244206 |
| 2026-01-23 | 47.93 | $47.96 | 257300 |
| 2026-01-22 | 47.93 | $47.92 | 298513 |
| 2026-01-21 | 47.93 | $47.88 | 239411 |
| 2026-01-20 | 47.94 | $47.75 | 342139 |
| 2026-01-16 | 47.96 | $47.93 | 196612 |
| 2026-01-15 | 47.96 | $48.02 | 265414 |
| 2026-01-14 | 47.95 | $48.07 | 2.5M |
| 2026-01-13 | 47.94 | $48.00 | 614500 |
| 2026-01-12 | 47.93 | $47.97 | 333640 |
| 2026-01-09 | 47.93 | $48.00 | 384300 |
| 2026-01-08 | 47.92 | $47.87 | 198600 |
| 2026-01-07 | 47.93 | $47.96 | 392340 |
| 2026-01-06 | 47.93 | $47.92 | 338600 |
| 2026-01-05 | 47.93 | $47.93 | 510000 |
| 2026-01-02 | 47.93 | $47.83 | 263617 |
| 2025-12-31 | 47.94 | $47.85 | 260300 |
| 2025-12-30 | 47.95 | $47.97 | 371100 |
| 2025-12-29 | 47.94 | $47.97 | 793012 |
| 2025-12-26 | 47.94 | $47.93 | 270309 |
| 2025-12-24 | 47.94 | $47.93 | 175600 |
| 2025-12-23 | 47.94 | $47.79 | 248410 |
| 2025-12-22 | 47.96 | $47.81 | 404427 |
| 2025-12-19 | 47.97 | $47.82 | 228100 |
| 2025-12-18 | 47.99 | $48.06 | 351540 |
| 2025-12-17 | 47.98 | $47.94 | 348016 |
| 2025-12-16 | 47.99 | $47.96 | 322723 |
| 2025-12-15 | 47.99 | $47.86 | 400307 |
| 2025-12-12 | 48.00 | $47.83 | 378700 |
| 2025-12-11 | 48.02 | $47.97 | 371100 |
| 2025-12-10 | 48.03 | $47.95 | 252900 |
| 2025-12-09 | 48.04 | $47.82 | 338115 |
| 2025-12-08 | 48.06 | $47.85 | 281700 |
| 2025-12-05 | 48.08 | $47.93 | 246635 |
| 2025-12-04 | 48.10 | $47.99 | 441300 |
| 2025-12-03 | 48.11 | $48.09 | 261500 |
| 2025-12-02 | 48.11 | $48.00 | 273900 |
| 2025-12-01 | 48.12 | $47.95 | 173843 |
| 2025-11-28 | 48.14 | $48.31 | 124527 |
| 2025-11-26 | 48.12 | $48.36 | 261203 |
| 2025-11-25 | 48.10 | $48.32 | 316900 |
| 2025-11-24 | 48.07 | $48.20 | 204332 |
| 2025-11-21 | 48.06 | $48.12 | 276619 |
| 2025-11-20 | 48.05 | $48.01 | 310400 |
| 2025-11-19 | 48.06 | $47.93 | 286816 |
| 2025-11-18 | 48.07 | $47.94 | 929502 |
| 2025-11-17 | 48.08 | $47.93 | 329400 |
| 2025-11-14 | 48.10 | $47.90 | 317200 |
| 2025-11-13 | 48.12 | $47.96 | 249900 |
| 2025-11-12 | 48.14 | $48.12 | 237436 |
| 2025-11-11 | 48.14 | $48.13 | 176000 |
| 2025-11-10 | 48.14 | $48.01 | 194100 |
| 2025-11-07 | 48.15 | $48.02 | 241661 |
| 2025-11-06 | 48.17 | $48.04 | 206100 |
| 2025-11-05 | 48.18 | $47.85 | 241000 |
| 2025-11-04 | 48.22 | $48.02 | 204330 |
| 2025-11-03 | 48.24 | $47.96 | 211000 |
| 2025-10-31 | 48.27 | $48.18 | 390100 |
| 2025-10-30 | 48.28 | $48.20 | 190802 |
| 2025-10-29 | 48.29 | $48.28 | 282406 |
| 2025-10-28 | 48.29 | $48.53 | 381300 |
| 2025-10-27 | 48.26 | $48.48 | 246311 |
| 2025-10-24 | 48.24 | $48.43 | 169900 |
| 2025-10-23 | 48.22 | $48.40 | 182000 |
| 2025-10-22 | 48.20 | $48.48 | 200400 |
| 2025-10-21 | 48.17 | $48.47 | 473306 |
| 2025-10-20 | 48.14 | $48.40 | 197542 |
| 2025-10-17 | 48.11 | $48.37 | 213329 |
| 2025-10-16 | 48.08 | $48.42 | 494125 |
| 2025-10-15 | 48.04 | $48.23 | 406415 |
| 2025-10-14 | 48.02 | $48.26 | 120829 |
| 2025-10-13 | 48.00 | $48.20 | 166300 |
| 2025-10-10 | 47.98 | $48.14 | 257900 |
| 2025-10-09 | 47.96 | $47.94 | 216424 |
| 2025-10-08 | 47.96 | $47.98 | 222900 |
| 2025-10-07 | 47.96 | $47.98 | 234545 |
| 2025-10-06 | 47.96 | $47.89 | 325900 |
| 2025-10-03 | 47.97 | $47.98 | 337500 |
| 2025-10-02 | 47.97 | $48.02 | 275230 |
| 2025-10-01 | 47.96 | $47.99 | 204803 |
| 2025-09-30 | 47.96 | $48.03 | 1.4M |
| 2025-09-29 | 47.95 | $48.03 | 267600 |
| 2025-09-26 | 47.94 | $47.91 | 179600 |
| 2025-09-25 | 47.95 | $47.91 | 221100 |
| 2025-09-24 | 47.95 | $47.99 | 156200 |
| 2025-09-23 | 47.95 | $48.07 | 196200 |
| 2025-09-22 | 47.93 | $47.97 | 210100 |
| 2025-09-19 | 47.93 | $48.06 | 235105 |
| 2025-09-18 | 47.92 | $48.04 | 287422 |
| 2025-09-17 | 47.90 | $48.16 | 512510 |
| 2025-09-16 | 47.88 | $48.27 | 1.0M |
| 2025-09-15 | 47.83 | $48.25 | 221300 |
| 2025-09-12 | 47.79 | $48.18 | 235327 |
| 2025-09-11 | 47.75 | $48.23 | 461720 |
| 2025-09-10 | 47.70 | $48.13 | 225500 |
| 2025-09-09 | 47.65 | $48.04 | 380323 |
| 2025-09-08 | 47.61 | $48.12 | 267400 |
| 2025-09-05 | 47.56 | $47.95 | 239300 |
| 2025-09-04 | 47.52 | $47.74 | 428640 |
| 2025-09-03 | 47.49 | $47.55 | 156327 |
| 2025-09-02 | 47.49 | $47.39 | 165018 |
| 2025-08-29 | 47.50 | $47.66 | 233904 |
| 2025-08-28 | 47.48 | $47.71 | 179522 |
| 2025-08-27 | 47.46 | $47.65 | 159900 |
| 2025-08-26 | 47.44 | $47.61 | 295644 |
| 2025-08-25 | 47.42 | $47.55 | 221746 |
| 2025-08-22 | 47.41 | $47.60 | 221841 |
| 2025-08-21 | 47.39 | $47.37 | 315400 |
| 2025-08-20 | 47.39 | $47.48 | 342100 |
| 2025-08-19 | 47.38 | $47.43 | 356546 |
| 2025-08-18 | 47.37 | $47.35 | 175400 |
| 2025-08-15 | 47.37 | $47.39 | 305400 |
| 2025-08-14 | 47.37 | $47.48 | 179200 |
| 2025-08-13 | 47.36 | $47.60 | 160000 |
| 2025-08-12 | 47.34 | $47.43 | 175800 |
| 2025-08-11 | 47.33 | $47.43 | 194100 |
| 2025-08-08 | 47.31 | $47.41 | 163724 |
| 2025-08-07 | 47.30 | $47.52 | 297400 |
| 2025-08-06 | 47.28 | $47.54 | 266300 |
| 2025-08-05 | 47.25 | $47.57 | 257206 |
| 2025-08-04 | 47.22 | $47.54 | 183000 |
| 2025-08-01 | 47.19 | $47.51 | 533409 |
| 2025-07-31 | 47.15 | $47.25 | 843600 |
| 2025-07-30 | 47.14 | $47.24 | 207800 |
| 2025-07-29 | 47.13 | $47.36 | 310924 |
| 2025-07-28 | 47.11 | $47.14 | 158800 |
| 2025-07-25 | 47.11 | $47.19 | 205700 |
| 2025-07-24 | 47.10 | $47.09 | 226600 |
| 2025-07-23 | 47.10 | $47.16 | 317413 |
| 2025-07-22 | 47.09 | $47.27 | 282500 |
| 2025-07-21 | 47.07 | $47.17 | 350932 |
| 2025-07-18 | 47.06 | $47.02 | 159741 |
| 2025-07-17 | 47.07 | $46.96 | 126900 |
| 2025-07-16 | 47.08 | $46.94 | 520932 |
| 2025-07-15 | 47.09 | $46.86 | 180845 |
| 2025-07-14 | 47.12 | $46.97 | 164039 |
| 2025-07-11 | 47.13 | $47.00 | 447000 |
| 2025-07-10 | 47.15 | $47.19 | 193305 |
| 2025-07-09 | 47.14 | $47.21 | 277338 |
| 2025-07-08 | 47.13 | $47.01 | 199718 |
| 2025-07-07 | 47.15 | $47.04 | 253414 |
| 2025-07-03 | 47.16 | $47.20 | 180702 |
| 2025-07-02 | 47.16 | $47.30 | 236800 |
| 2025-07-01 | 47.14 | $47.38 | 928200 |
| 2025-06-30 | 47.11 | $47.54 | 264900 |
| 2025-06-27 | 47.07 | $47.36 | 317400 |
| 2025-06-26 | 47.04 | $47.48 | 311800 |
| 2025-06-25 | 46.99 | $47.34 | 258300 |
| 2025-06-24 | 46.96 | $47.31 | 299400 |
| 2025-06-23 | 46.92 | $47.15 | 780000 |
| 2025-06-20 | 46.89 | $47.06 | 478423 |
| 2025-06-18 | 46.88 | $47.03 | 518316 |
| 2025-06-17 | 46.86 | $47.02 | 851345 |
| 2025-06-16 | 46.84 | $46.84 | 224300 |
| 2025-06-13 | 46.85 | $46.93 | 203112 |
| 2025-06-12 | 46.84 | $47.12 | 590200 |
| 2025-06-11 | 46.81 | $46.94 | 171929 |
| 2025-06-10 | 46.79 | $46.78 | 450721 |
| 2025-06-09 | 46.79 | $46.70 | 241900 |
| 2025-06-06 | 46.80 | $46.64 | 300600 |
| 2025-06-05 | 46.82 | $46.88 | 296422 |
| 2025-06-04 | 46.81 | $46.98 | 350519 |
| 2025-06-03 | 46.80 | $46.71 | 256700 |
| 2025-06-02 | 46.81 | $46.73 | 188812 |
| 2025-05-30 | 46.81 | $47.00 | 323624 |
| 2025-05-29 | 46.80 | $46.92 | 471719 |
| 2025-05-28 | 46.78 | $46.74 | 448942 |
| 2025-05-27 | 46.79 | $46.80 | 194124 |
| 2025-05-23 | 46.78 | $46.59 | 340136 |
| 2025-05-22 | 46.81 | $46.55 | 254300 |
| 2025-05-21 | 46.83 | $46.41 | 394004 |
| 2025-05-20 | 46.88 | $46.73 | 436600 |
| 2025-05-19 | 46.89 | $46.82 | 796700 |
| 2025-05-16 | 46.90 | $46.80 | 280232 |
| 2025-05-15 | 46.91 | $46.78 | 220500 |
| 2025-05-14 | 46.92 | $46.53 | 233115 |
| 2025-05-13 | 46.97 | $46.67 | 284821 |
| 2025-05-12 | 47.00 | $46.70 | 459200 |
| 2025-05-09 | 47.03 | $46.86 | 191026 |
| 2025-05-08 | 47.05 | $46.81 | 134800 |
| 2025-05-07 | 47.07 | $47.07 | 255600 |
| 2025-05-06 | 47.07 | $46.95 | 645000 |
| 2025-05-05 | 47.08 | $46.87 | 339300 |
| 2025-05-02 | 47.11 | $46.96 | 242900 |
| 2025-05-01 | 47.12 | $47.14 | 963623 |
| 2025-04-30 | 47.12 | $47.45 | 213700 |
| 2025-04-29 | 47.08 | $47.48 | 156400 |
| 2025-04-28 | 47.04 | $47.38 | 245207 |
| 2025-04-25 | 47.01 | $47.26 | 215721 |
| 2025-04-24 | 46.98 | $47.08 | 148400 |
| 2025-04-23 | 46.97 | $46.82 | 337635 |
| 2025-04-22 | 46.99 | $46.71 | 342900 |
| 2025-04-21 | 47.01 | $46.66 | 334200 |
| 2025-04-17 | 47.05 | $46.92 | 472600 |
| 2025-04-16 | 47.07 | $47.03 | 282600 |
| 2025-04-15 | 47.07 | $46.89 | 200135 |
| 2025-04-14 | 47.09 | $46.80 | 233126 |
| 2025-04-11 | 47.12 | $46.53 | 288300 |
| 2025-04-10 | 47.18 | $46.61 | 324607 |
| 2025-04-09 | 47.24 | $47.00 | 838900 |
| 2025-04-08 | 47.27 | $46.83 | 529210 |
| 2025-04-07 | 47.31 | $47.11 | 609521 |
| 2025-04-04 | 47.33 | $47.70 | 423500 |
| 2025-04-03 | 47.29 | $47.65 | 216300 |
| 2025-04-02 | 47.26 | $47.41 | 317111 |
| 2025-04-01 | 47.24 | $47.44 | 364213 |
| 2025-03-31 | 47.22 | $47.48 | 569300 |
| 2025-03-28 | 47.19 | $47.36 | 883100 |
| 2025-03-27 | 47.18 | $47.06 | 209739 |
| 2025-03-26 | 47.19 | $47.10 | 152500 |
| 2025-03-25 | 47.20 | $47.20 | 141900 |
| 2025-03-24 | 47.20 | $47.14 | 288300 |
| 2025-03-21 | 47.20 | $47.34 | 180800 |
| 2025-03-20 | 47.19 | $47.39 | 438103 |
| 2025-03-19 | 47.17 | $47.34 | 162300 |
| 2025-03-18 | 47.15 | $47.21 | 343020 |
| 2025-03-17 | 47.14 | $47.17 | 229000 |
| 2025-03-14 | 47.14 | $47.10 | 376109 |
| 2025-03-13 | 47.14 | $47.22 | 2.9M |
| 2025-03-12 | 47.13 | $47.08 | 777722 |
| 2025-03-11 | 47.14 | $47.23 | 716416 |
| 2025-03-10 | 47.13 | $47.36 | 374783 |
| 2025-03-07 | 47.11 | $47.17 | 186539 |
| 2025-03-06 | 47.10 | $47.23 | 281000 |
| 2025-03-05 | 47.09 | $47.26 | 300435 |
| 2025-03-04 | 47.07 | $47.41 | 364841 |
| 2025-03-03 | 47.03 | $47.54 | 950715 |
| 2025-02-28 | 46.98 | $47.58 | 630100 |
| 2025-02-27 | 46.91 | $47.39 | 2.4M |
| 2025-02-26 | 46.86 | $47.45 | 183200 |
| 2025-02-25 | 46.80 | $47.34 | 180300 |
| 2025-02-24 | 46.74 | $47.07 | 318000 |
| 2025-02-21 | 46.71 | $46.99 | 204300 |
| 2025-02-20 | 46.68 | $46.81 | 239208 |
| 2025-02-19 | 46.67 | $46.74 | 239600 |
| 2025-02-18 | 46.66 | $46.69 | 234200 |
| 2025-02-14 | 46.66 | $46.86 | 156647 |
| 2025-02-13 | 46.64 | $46.68 | 216820 |
| 2025-02-12 | 46.63 | $46.36 | 347600 |
| 2025-02-11 | 46.66 | $46.65 | 158817 |
| 2025-02-10 | 46.66 | $46.74 | 273408 |
| 2025-02-07 | 46.65 | $46.74 | 191700 |
| 2025-02-06 | 46.64 | $46.87 | 233314 |
| 2025-02-05 | 46.62 | $46.94 | 201133 |
| 2025-02-04 | 46.58 | $46.68 | 277600 |
| 2025-02-03 | 46.57 | $46.60 | 473027 |
| 2025-01-31 | 46.57 | $46.73 | 327511 |
| 2025-01-30 | 46.55 | $46.79 | 255432 |
| 2025-01-29 | 46.53 | $46.73 | 250744 |
| 2025-01-28 | 46.51 | $46.74 | 328711 |
| 2025-01-27 | 46.48 | $46.74 | 315100 |
| 2025-01-24 | 46.46 | $46.53 | 298500 |
| 2025-01-23 | 46.45 | $46.44 | 253109 |
| 2025-01-22 | 46.45 | $46.52 | 216900 |
| 2025-01-21 | 46.44 | $46.69 | 327820 |
| 2025-01-17 | 46.42 | $46.46 | 322946 |
| 2025-01-16 | 46.41 | $46.46 | 264900 |
| 2025-01-15 | 46.41 | $46.34 | 327215 |
| 2025-01-14 | 46.42 | $45.96 | 150800 |
| 2025-01-13 | 46.46 | $45.92 | 371021 |
| 2025-01-10 | 46.52 | $46.01 | 441700 |
| 2025-01-08 | 46.58 | $46.25 | 221221 |
| 2025-01-07 | 46.61 | $46.20 | 196341 |
| 2025-01-06 | 46.65 | $46.34 | 266400 |
| 2025-01-03 | 46.69 | $46.38 | 260800 |
| 2025-01-02 | 46.72 | $46.48 | 259520 |
| 2024-12-31 | 46.74 | $46.44 | 320535 |
| 2024-12-30 | 46.78 | $46.51 | 584500 |
| 2024-12-27 | 46.80 | $46.33 | 364235 |
| 2024-12-26 | 46.85 | $46.42 | 336601 |
| 2024-12-24 | 46.90 | $46.40 | 150415 |
| 2024-12-23 | 46.95 | $46.33 | 369900 |
| 2024-12-20 | 47.02 | $46.47 | 409200 |
| 2024-12-19 | 47.07 | $46.34 | 523747 |
| 2024-12-18 | 47.15 | $46.47 | 444032 |
| 2024-12-17 | 47.22 | $46.99 | 341414 |
| 2024-12-16 | 47.25 | $46.99 | 326900 |
| 2024-12-13 | 47.27 | $46.95 | 354806 |
| 2024-12-12 | 47.31 | $47.13 | 357218 |
| 2024-12-11 | 47.33 | $47.32 | 343914 |
| 2024-12-10 | 47.33 | $47.43 | 219200 |
| 2024-12-09 | 47.32 | $47.50 | 251225 |
| 2024-12-06 | 47.30 | $47.62 | 338238 |
| 2024-12-05 | 47.26 | $47.51 | 274200 |
| 2024-12-04 | 47.24 | $47.50 | 427500 |
| 2024-12-03 | 47.21 | $47.33 | 332400 |
| 2024-12-02 | 47.20 | $47.43 | 1.1M |
| 2024-11-29 | 47.17 | $47.56 | 123600 |
| 2024-11-27 | 47.13 | $47.39 | 187740 |
| 2024-11-26 | 47.11 | $47.25 | 621600 |
| 2024-11-25 | 47.09 | $47.33 | 222143 |
| 2024-11-22 | 47.07 | $46.91 | 510800 |
| 2024-11-21 | 47.08 | $46.88 | 227844 |
| 2024-11-20 | 47.11 | $46.90 | 230200 |
| 2024-11-19 | 47.13 | $46.95 | 268500 |
| 2024-11-18 | 47.15 | $46.89 | 200600 |
| 2024-11-15 | 47.17 | $46.84 | 593700 |
| 2024-11-14 | 47.21 | $46.82 | 232749 |
| 2024-11-13 | 47.25 | $46.84 | 198720 |
| 2024-11-12 | 47.29 | $46.87 | 251337 |
| 2024-11-11 | 47.34 | $47.14 | 236509 |
| 2024-11-08 | 47.36 | $47.23 | 497133 |
| 2024-11-07 | 47.37 | $47.14 | 256130 |
| 2024-11-06 | 47.39 | $46.79 | 561114 |
| 2024-11-05 | 47.46 | $47.18 | 222800 |
| 2024-11-04 | 47.49 | $47.07 | 270627 |
| 2024-11-01 | 47.53 | $46.85 | 447400 |
| 2024-10-31 | 47.60 | $47.20 | 301800 |
| 2024-10-30 | 47.64 | $47.23 | 142200 |
| 2024-10-29 | 47.69 | $47.28 | 205300 |
| 2024-10-28 | 47.73 | $47.24 | 132555 |
| 2024-10-25 | 47.78 | $47.30 | 106532 |
| 2024-10-24 | 47.83 | $47.38 | 172400 |
| 2024-10-23 | 47.88 | $47.36 | 438933 |
| 2024-10-22 | 47.94 | $47.44 | 161602 |
| 2024-10-21 | 47.99 | $47.44 | 153900 |
| 2024-10-18 | 48.05 | $47.76 | 141839 |
| 2024-10-17 | 48.08 | $47.71 | 145826 |
| 2024-10-16 | 48.11 | $47.96 | 408900 |
| 2024-10-15 | 48.13 | $47.89 | 152500 |
| 2024-10-14 | 48.16 | $47.72 | 145200 |
| 2024-10-11 | 48.20 | $47.73 | 215700 |
| 2024-10-10 | 48.25 | $47.72 | 1.5M |
| 2024-10-09 | 48.31 | $47.75 | 572600 |
| 2024-10-08 | 48.37 | $47.87 | 169322 |
| 2024-10-07 | 48.42 | $47.79 | 269400 |
| 2024-10-04 | 48.49 | $47.94 | 200633 |
| 2024-10-03 | 48.54 | $48.29 | 153812 |
| 2024-10-02 | 48.57 | $48.48 | 298200 |
| 2024-10-01 | 48.58 | $48.60 | 706100 |
| 2024-09-30 | 48.58 | $48.59 | 1.4M |
| 2024-09-27 | 48.57 | $48.69 | 170035 |
| 2024-09-26 | 48.56 | $48.55 | 207025 |
| 2024-09-25 | 48.56 | $48.57 | 151300 |
| 2024-09-24 | 48.56 | $48.72 | 184600 |
| 2024-09-23 | 48.55 | $48.68 | 214440 |
| 2024-09-20 | 48.53 | $48.70 | 224004 |
| 2024-09-19 | 48.52 | $48.73 | 155204 |
| 2024-09-18 | 48.49 | $48.70 | 415030 |
| 2024-09-17 | 48.47 | $48.86 | 243500 |
| 2024-09-16 | 48.43 | $48.92 | 144817 |
| 2024-09-13 | 48.38 | $48.83 | 138600 |
| 2024-09-12 | 48.33 | $48.70 | 168934 |
| 2024-09-11 | 48.29 | $48.75 | 200200 |
| 2024-09-10 | 48.24 | $48.76 | 228945 |
| 2024-09-09 | 48.19 | $48.60 | 156000 |
| 2024-09-06 | 48.15 | $48.55 | 137047 |
| 2024-09-05 | 48.10 | $48.50 | 369542 |
| 2024-09-04 | 48.06 | $48.37 | 240500 |
| 2024-09-03 | 48.03 | $48.14 | 221000 |
| 2024-08-30 | 48.02 | $48.09 | 153600 |
| 2024-08-29 | 48.01 | $48.20 | 122733 |
| 2024-08-28 | 47.99 | $48.27 | 178346 |
| 2024-08-27 | 47.96 | $48.32 | 167800 |
| 2024-08-26 | 47.92 | $48.30 | 192621 |
| 2024-08-23 | 47.88 | $48.36 | 195900 |
| 2024-08-22 | 47.83 | $48.14 | 287700 |
| 2024-08-21 | 47.80 | $48.32 | 176000 |
| 2024-08-20 | 47.75 | $48.23 | 208200 |
| 2024-08-19 | 47.69 | $48.07 | 190030 |
| 2024-08-16 | 47.65 | $48.00 | 190319 |
| 2024-08-15 | 47.62 | $47.92 | 254300 |
| 2024-08-14 | 47.59 | $48.10 | 1.1M |
| 2024-08-13 | 47.53 | $48.04 | 122436 |
| 2024-08-12 | 47.48 | $47.84 | 146634 |
| 2024-08-09 | 47.44 | $47.75 | 321900 |
| 2024-08-08 | 47.41 | $47.61 | 121302 |
| 2024-08-07 | 47.39 | $47.70 | 198737 |
| 2024-08-06 | 47.36 | $47.81 | 302600 |
| 2024-08-05 | 47.31 | $48.14 | 234700 |
| 2024-08-02 | 47.22 | $48.14 | 199400 |
| 2024-08-01 | 47.12 | $47.58 | 171326 |
| 2024-07-31 | 47.07 | $47.56 | 262211 |
| 2024-07-30 | 47.02 | $47.29 | 170000 |
| 2024-07-29 | 47.00 | $47.24 | 205338 |
| 2024-07-26 | 46.97 | $47.17 | 134500 |
| 2024-07-25 | 46.95 | $46.99 | 176400 |
| 2024-07-24 | 46.94 | $46.91 | 371500 |
| 2024-07-23 | 46.95 | $47.03 | 150507 |
| 2024-07-22 | 46.94 | $47.03 | 190500 |
| 2024-07-19 | 46.93 | $47.05 | 159600 |
| 2024-07-18 | 46.92 | $47.17 | 247900 |
| 2024-07-17 | 46.89 | $47.24 | 234201 |
| 2024-07-16 | 46.85 | $47.25 | 195334 |
| 2024-07-15 | 46.81 | $47.07 | 169222 |
| 2024-07-12 | 46.78 | $47.22 | 136600 |
| 2024-07-11 | 46.74 | $47.09 | 317300 |
| 2024-07-10 | 46.70 | $46.86 | 583108 |
| 2024-07-09 | 46.68 | $46.82 | 321200 |
| 2024-07-08 | 46.67 | $46.84 | 125707 |
| 2024-07-05 | 46.65 | $46.81 | 206825 |
| 2024-07-03 | 46.64 | $46.63 | 110000 |
| 2024-07-02 | 46.64 | $46.34 | 470800 |
| 2024-07-01 | 46.67 | $46.18 | 163200 |
| 2024-06-28 | 46.72 | $46.61 | 403600 |
| 2024-06-27 | 46.73 | $46.81 | 174514 |
| 2024-06-26 | 46.72 | $46.76 | 246245 |
| 2024-06-25 | 46.72 | $46.96 | 172200 |
| 2024-06-24 | 46.69 | $46.91 | 8.8M |
| 2024-06-21 | 46.67 | $46.91 | 346549 |
| 2024-06-20 | 46.65 | $46.94 | 518700 |
| 2024-06-18 | 46.61 | $47.01 | 149200 |
| 2024-06-17 | 46.57 | $46.81 | 127900 |
| 2024-06-14 | 46.55 | $47.02 | 171723 |
| 2024-06-13 | 46.50 | $46.98 | 429142 |
| 2024-06-12 | 46.45 | $46.73 | 407235 |
| 2024-06-11 | 46.42 | $46.49 | 388400 |
| 2024-06-10 | 46.41 | $46.34 | 244221 |
| 2024-06-07 | 46.42 | $46.42 | 211400 |
| 2024-06-06 | 46.42 | $46.78 | 600233 |
| 2024-06-05 | 46.38 | $46.78 | 187432 |
| 2024-06-04 | 46.34 | $46.67 | 159300 |
| 2024-06-03 | 46.30 | $46.45 | 171604 |
| 2024-05-31 | 46.29 | $46.36 | 153400 |
| 2024-05-30 | 46.28 | $46.20 | 170700 |
| 2024-05-29 | 46.29 | $46.01 | 256775 |
| 2024-05-28 | 46.31 | $46.18 | 293500 |
| 2024-05-24 | 46.33 | $46.41 | 194726 |
| 2024-05-23 | 46.32 | $46.31 | 188500 |
| 2024-05-22 | 46.32 | $46.49 | 825346 |
| 2024-05-21 | 46.30 | $46.53 | 162430 |
| 2024-05-20 | 46.28 | $46.44 | 105700 |
| 2024-05-17 | 46.26 | $46.49 | 178523 |
| 2024-05-16 | 46.24 | $46.60 | 206000 |
| 2024-05-15 | 46.20 | $46.67 | 140800 |
| 2024-05-14 | 46.15 | $46.39 | 147507 |
| 2024-05-13 | 46.13 | $46.24 | 114000 |
| 2024-05-10 | 46.11 | $46.22 | 194500 |
| 2024-05-09 | 46.10 | $46.32 | 242800 |
| 2024-05-08 | 46.08 | $46.24 | 397929 |
| 2024-05-07 | 46.06 | $46.32 | 181700 |
| 2024-05-06 | 46.04 | $46.22 | 355100 |
| 2024-05-03 | 46.02 | $46.17 | 297333 |
| 2024-05-02 | 46.00 | $45.96 | 253531 |
| 2024-05-01 | 46.01 | $45.75 | 254912 |
| 2024-04-30 | 46.03 | $45.73 | 290900 |
| 2024-04-29 | 46.07 | $45.93 | 198937 |
| 2024-04-26 | 46.08 | $45.80 | 246700 |
| 2024-04-25 | 46.11 | $45.65 | 308305 |
| 2024-04-24 | 46.16 | $45.83 | 201200 |
| 2024-04-23 | 46.19 | $45.95 | 155600 |
| 2024-04-22 | 46.22 | $45.84 | 147700 |
| 2024-04-19 | 46.26 | $45.82 | 151400 |
| 2024-04-18 | 46.30 | $45.80 | 196400 |
| 2024-04-17 | 46.36 | $45.91 | 251032 |
| 2024-04-16 | 46.40 | $45.69 | 143000 |
| 2024-04-15 | 46.48 | $45.81 | 260916 |
| 2024-04-12 | 46.55 | $46.12 | 217400 |
| 2024-04-11 | 46.59 | $46.00 | 233702 |
| 2024-04-10 | 46.66 | $46.01 | 270400 |
| 2024-04-09 | 46.72 | $46.54 | 155909 |
| 2024-04-08 | 46.74 | $46.41 | 358900 |
| 2024-04-05 | 46.78 | $46.43 | 169600 |
| 2024-04-04 | 46.82 | $46.66 | 235323 |
| 2024-04-03 | 46.83 | $46.56 | 253900 |
| 2024-04-02 | 46.86 | $46.55 | 294133 |
| 2024-04-01 | 46.89 | $46.59 | 428625 |
| 2024-03-28 | 46.93 | $47.06 | 383900 |
| 2024-03-27 | 46.91 | $47.12 | 183300 |
| 2024-03-26 | 46.89 | $46.96 | 226906 |
| 2024-03-25 | 46.88 | $46.93 | 344100 |
| 2024-03-22 | 46.88 | $46.98 | 140800 |
| 2024-03-21 | 46.87 | $46.85 | 207200 |
| 2024-03-20 | 46.87 | $46.82 | 238334 |
| 2024-03-19 | 46.87 | $46.72 | 298128 |
| 2024-03-18 | 46.89 | $46.61 | 183100 |
| 2024-03-15 | 46.92 | $46.67 | 310826 |
| 2024-03-14 | 46.94 | $46.66 | 1.6M |
| 2024-03-13 | 46.97 | $46.97 | 157022 |
| 2024-03-12 | 46.97 | $47.07 | 161910 |
| 2024-03-11 | 46.96 | $47.17 | 146800 |
| 2024-03-08 | 46.94 | $47.26 | 217819 |
| 2024-03-07 | 46.91 | $47.17 | 162814 |
| 2024-03-06 | 46.88 | $47.10 | 274300 |
| 2024-03-05 | 46.86 | $47.02 | 232800 |
| 2024-03-04 | 46.84 | $46.76 | 275400 |
| 2024-03-01 | 46.85 | $46.85 | 197638 |
| 2024-02-29 | 46.85 | $46.82 | 218200 |
| 2024-02-28 | 46.85 | $46.74 | 200200 |
| 2024-02-27 | 46.87 | $46.60 | 210600 |
| 2024-02-26 | 46.89 | $46.70 | 244916 |
| 2024-02-23 | 46.91 | $46.79 | 172900 |
| 2024-02-22 | 46.93 | $46.59 | 265300 |
| 2024-02-21 | 46.96 | $46.55 | 187444 |
| 2024-02-20 | 47.01 | $46.79 | 206217 |
| 2024-02-16 | 47.03 | $46.68 | 365102 |
| 2024-02-15 | 47.06 | $46.86 | 1.1M |
| 2024-02-14 | 47.09 | $46.70 | 275600 |
| 2024-02-13 | 47.13 | $46.54 | 389300 |
| 2024-02-12 | 47.19 | $46.92 | 324400 |
| 2024-02-09 | 47.22 | $46.92 | 175400 |
| 2024-02-08 | 47.25 | $46.96 | 184507 |
| 2024-02-07 | 47.28 | $47.07 | 227005 |
| 2024-02-06 | 47.30 | $47.20 | 221230 |
| 2024-02-05 | 47.31 | $46.94 | 256845 |
| 2024-02-02 | 47.35 | $47.35 | 348101 |
| 2024-02-01 | 47.35 | $47.74 | 180900 |
| 2024-01-31 | 47.31 | $47.62 | 273141 |
| 2024-01-30 | 47.28 | $47.45 | 192706 |
| 2024-01-29 | 47.26 | $47.37 | 209800 |
| 2024-01-26 | 47.25 | $47.16 | 248345 |
| 2024-01-25 | 47.26 | $47.26 | 660900 |
| 2024-01-24 | 47.26 | $47.03 | 699131 |
| 2024-01-23 | 47.28 | $47.14 | 210216 |
| 2024-01-22 | 47.29 | $47.20 | 197110 |
| 2024-01-19 | 47.30 | $47.12 | 256600 |
| 2024-01-18 | 47.32 | $47.13 | 168513 |
| 2024-01-17 | 47.34 | $47.28 | 194700 |
| 2024-01-16 | 47.35 | $47.33 | 275400 |
| 2024-01-12 | 47.35 | $47.65 | 224000 |
| 2024-01-11 | 47.32 | $47.55 | 328011 |
| 2024-01-10 | 47.30 | $47.31 | 413000 |
| 2024-01-09 | 47.29 | $47.34 | 236904 |
| 2024-01-08 | 47.29 | $47.40 | 374300 |
| 2024-01-05 | 47.28 | $47.23 | 531519 |
| 2024-01-04 | 47.28 | $47.34 | 332547 |
| 2024-01-03 | 47.28 | $47.54 | 515000 |
| 2024-01-02 | 47.25 | $47.50 | 656107 |
| 2023-12-29 | 47.22 | $47.74 | 357135 |
| 2023-12-28 | 47.17 | $47.83 | 394200 |
| 2023-12-27 | 47.10 | $47.93 | 341529 |
| 2023-12-26 | 47.01 | $47.65 | 267031 |
| 2023-12-22 | 46.94 | $47.57 | 313131 |
| 2023-12-21 | 46.88 | $47.63 | 206800 |
| 2023-12-20 | 46.80 | $47.62 | 225100 |
| 2023-12-19 | 46.71 | $47.47 | 214020 |
| 2023-12-18 | 46.63 | $47.39 | 522900 |
| 2023-12-15 | 46.55 | $47.45 | 370800 |
| 2023-12-14 | 46.46 | $47.55 | 292700 |
| 2023-12-13 | 46.34 | $47.31 | 220706 |
| 2023-12-12 | 46.24 | $46.70 | 251700 |
| 2023-12-11 | 46.19 | $46.59 | 376731 |
| 2023-12-08 | 46.15 | $46.57 | 619900 |
| 2023-12-07 | 46.11 | $46.85 | 241700 |
| 2023-12-06 | 46.03 | $46.87 | 866700 |
| 2023-12-05 | 45.94 | $46.67 | 550800 |
| 2023-12-04 | 45.86 | $46.44 | 333000 |
| 2023-12-01 | 45.80 | $46.59 | 174736 |
| 2023-11-30 | 45.72 | $46.32 | 268900 |
| 2023-11-29 | 45.65 | $46.49 | 274739 |
| 2023-11-28 | 45.57 | $46.25 | 203245 |
| 2023-11-27 | 45.49 | $46.06 | 209743 |
| 2023-11-24 | 45.44 | $45.83 | 75430 |
| 2023-11-22 | 45.39 | $45.97 | 158936 |
| 2023-11-21 | 45.33 | $45.90 | 184642 |
| 2023-11-20 | 45.27 | $45.88 | 284518 |
| 2023-11-17 | 45.21 | $45.79 | 363100 |
| 2023-11-16 | 45.15 | $45.74 | 198425 |
| 2023-11-15 | 45.09 | $45.50 | 320840 |
| 2023-11-14 | 45.04 | $45.60 | 320900 |
| 2023-11-13 | 44.98 | $45.18 | 181000 |
| 2023-11-10 | 44.96 | $45.13 | 223038 |
| 2023-11-09 | 44.95 | $45.13 | 248401 |
| 2023-11-08 | 44.93 | $45.46 | 270000 |
| 2023-11-07 | 44.87 | $45.31 | 267701 |
| 2023-11-06 | 44.82 | $45.10 | 207700 |
| 2023-11-03 | 44.79 | $45.33 | 256100 |
| 2023-11-02 | 44.74 | $45.04 | 220631 |
| 2023-11-01 | 44.71 | $44.74 | 212527 |
| 2023-10-31 | 44.70 | $44.47 | 217702 |
| 2023-10-30 | 44.73 | $44.48 | 183349 |
| 2023-10-27 | 44.75 | $44.64 | 175445 |
| 2023-10-26 | 44.76 | $44.53 | 220237 |
| 2023-10-25 | 44.79 | $44.27 | 221447 |
| 2023-10-24 | 44.84 | $44.61 | 943500 |
| 2023-10-23 | 44.87 | $44.47 | 351000 |
| 2023-10-20 | 44.91 | $44.30 | 268300 |
| 2023-10-19 | 44.97 | $44.12 | 880800 |
| 2023-10-18 | 45.06 | $44.29 | 368100 |
| 2023-10-17 | 45.15 | $44.53 | 769946 |
| 2023-10-16 | 45.21 | $44.84 | 159600 |
| 2023-10-13 | 45.25 | $45.06 | 168433 |
| 2023-10-12 | 45.27 | $44.94 | 264700 |
| 2023-10-11 | 45.30 | $45.28 | 403628 |
| 2023-10-10 | 45.31 | $45.10 | 248500 |
| 2023-10-09 | 45.33 | $45.12 | 209000 |
| 2023-10-06 | 45.35 | $44.64 | 348900 |
| 2023-10-05 | 45.42 | $44.84 | 169100 |
| 2023-10-04 | 45.49 | $44.79 | 349535 |
| 2023-10-03 | 45.56 | $44.49 | 379438 |
| 2023-10-02 | 45.67 | $44.84 | 172033 |
| 2023-09-29 | 45.76 | $45.30 | 303903 |
| 2023-09-28 | 45.81 | $45.30 | 517000 |
| 2023-09-27 | 45.86 | $45.20 | 338700 |
| 2023-09-26 | 45.93 | $45.36 | 604600 |
| 2023-09-25 | 45.99 | $45.45 | 3.2M |
| 2023-09-22 | 46.05 | $45.77 | 677609 |
| 2023-09-21 | 46.08 | $45.56 | 296600 |
| 2023-09-20 | 46.13 | $45.89 | 558700 |
| 2023-09-19 | 46.16 | $45.92 | 269117 |
| 2023-09-18 | 46.18 | $46.03 | 810200 |
| 2023-09-15 | 46.20 | $45.98 | 331300 |
| 2023-09-14 | 46.22 | $46.10 | 145700 |
| 2023-09-13 | 46.23 | $46.15 | 221936 |
| 2023-09-12 | 46.24 | $46.09 | 149300 |
| 2023-09-11 | 46.25 | $46.06 | 129300 |
| 2023-09-08 | 46.28 | $46.12 | 176501 |
| 2023-09-07 | 46.29 | $46.10 | 279600 |
| 2023-09-06 | 46.31 | $45.98 | 203500 |
| 2023-09-05 | 46.35 | $45.99 | 204130 |
| 2023-09-01 | 46.38 | $46.27 | 391009 |
| 2023-08-31 | 46.40 | $46.62 | 177239 |
| 2023-08-30 | 46.37 | $46.55 | 144813 |
| 2023-08-29 | 46.35 | $46.56 | 210600 |
| 2023-08-28 | 46.33 | $46.29 | 174300 |
| 2023-08-25 | 46.34 | $46.22 | 167134 |
| 2023-08-24 | 46.35 | $46.20 | 169900 |
| 2023-08-23 | 46.37 | $46.29 | 220618 |
| 2023-08-22 | 46.37 | $45.89 | 186807 |
| 2023-08-21 | 46.42 | $45.83 | 436823 |
| 2023-08-18 | 46.49 | $46.07 | 151524 |
| 2023-08-17 | 46.53 | $45.96 | 312438 |
| 2023-08-16 | 46.59 | $46.01 | 291331 |
| 2023-08-15 | 46.65 | $46.13 | 220000 |
| 2023-08-14 | 46.71 | $46.22 | 145730 |
| 2023-08-11 | 46.76 | $46.31 | 207900 |
| 2023-08-10 | 46.81 | $46.46 | 189006 |
| 2023-08-09 | 46.84 | $46.73 | 1.0M |
| 2023-08-08 | 46.85 | $46.70 | 157412 |
| 2023-08-07 | 46.87 | $46.54 | 142300 |
| 2023-08-04 | 46.90 | $46.60 | 196300 |
| 2023-08-03 | 46.94 | $46.22 | 189103 |
| 2023-08-02 | 47.01 | $46.51 | 265033 |
| 2023-08-01 | 47.06 | $46.64 | 171600 |
| 2023-07-31 | 47.11 | $47.03 | 388400 |
| 2023-07-28 | 47.12 | $46.99 | 113500 |
| 2023-07-27 | 47.13 | $46.83 | 161400 |
| 2023-07-26 | 47.16 | $47.29 | 381342 |
| 2023-07-25 | 47.15 | $47.09 | 197704 |
| 2023-07-24 | 47.15 | $47.13 | 162500 |
| 2023-07-21 | 47.16 | $47.21 | 1.1M |
| 2023-07-20 | 47.15 | $47.23 | 953200 |
| 2023-07-19 | 47.14 | $47.43 | 685800 |
| 2023-07-18 | 47.11 | $47.29 | 135300 |
| 2023-07-17 | 47.09 | $47.23 | 126000 |
| 2023-07-14 | 47.08 | $47.17 | 124400 |
| 2023-07-13 | 47.07 | $47.40 | 209200 |
| 2023-07-12 | 47.04 | $47.11 | 212600 |
| 2023-07-11 | 47.03 | $46.75 | 124735 |
| 2023-07-10 | 47.06 | $46.65 | 214100 |
| 2023-07-07 | 47.10 | $46.49 | 344847 |
| 2023-07-06 | 47.16 | $46.45 | 234200 |
| 2023-07-05 | 47.24 | $46.78 | 166639 |
| 2023-07-03 | 47.29 | $47.01 | 184800 |
| 2023-06-30 | 47.32 | $47.17 | 689941 |
| 2023-06-29 | 47.33 | $47.10 | 285600 |
| 2023-06-28 | 47.36 | $47.46 | 357322 |
| 2023-06-27 | 47.35 | $47.33 | 124828 |
| 2023-06-26 | 47.35 | $47.42 | 408000 |
| 2023-06-23 | 47.34 | $47.33 | 148300 |
| 2023-06-22 | 47.34 | $47.21 | 163531 |
| 2023-06-21 | 47.36 | $47.45 | 209100 |
| 2023-06-20 | 47.35 | $47.39 | 1.3M |
| 2023-06-16 | 47.34 | $47.31 | 160741 |
| 2023-06-15 | 47.34 | $47.42 | 166702 |
| 2023-06-14 | 47.34 | $47.20 | 697721 |
| 2023-06-13 | 47.35 | $47.07 | 217100 |
| 2023-06-12 | 47.38 | $47.29 | 182600 |
| 2023-06-09 | 47.39 | $47.19 | 131300 |
| 2023-06-08 | 47.41 | $47.27 | 837800 |
| 2023-06-07 | 47.43 | $47.12 | 164606 |
| 2023-06-06 | 47.46 | $47.33 | 333400 |
| 2023-06-05 | 47.47 | $47.25 | 225203 |
| 2023-06-02 | 47.50 | $47.30 | 198138 |
| 2023-06-01 | 47.52 | $47.52 | 135348 |
| 2023-05-31 | 47.52 | $47.53 | 252500 |
| 2023-05-30 | 47.51 | $47.35 | 133500 |
| 2023-05-26 | 47.53 | $47.03 | 142800 |
| 2023-05-25 | 47.58 | $46.98 | 529600 |
| 2023-05-24 | 47.65 | $47.16 | 290429 |
| 2023-05-23 | 47.70 | $47.29 | 227748 |
| 2023-05-22 | 47.74 | $47.24 | 110400 |
| 2023-05-19 | 47.79 | $47.27 | 204625 |
| 2023-05-18 | 47.85 | $47.43 | 180400 |
| 2023-05-17 | 47.89 | $47.61 | 156635 |
| 2023-05-16 | 47.92 | $47.66 | 103608 |
| 2023-05-15 | 47.95 | $47.77 | 204302 |
| 2023-05-12 | 47.97 | $47.91 | 203031 |
| 2023-05-11 | 47.98 | $48.14 | 146315 |
| 2023-05-10 | 47.96 | $48.02 | 209900 |
| 2023-05-09 | 47.95 | $47.73 | 167500 |
| 2023-05-08 | 47.98 | $47.82 | 204345 |
| 2023-05-05 | 47.99 | $48.03 | 100800 |
| 2023-05-04 | 47.99 | $48.19 | 280643 |
| 2023-05-03 | 47.97 | $48.24 | 177000 |
| 2023-05-02 | 47.94 | $48.05 | 186225 |
| 2023-05-01 | 47.93 | $47.55 | 324900 |
| 2023-04-28 | 47.97 | $48.20 | 241400 |
| 2023-04-27 | 47.94 | $47.91 | 153119 |
| 2023-04-26 | 47.95 | $48.10 | 285200 |
| 2023-04-25 | 47.93 | $48.30 | 151800 |
| 2023-04-24 | 47.89 | $47.98 | 131542 |
| 2023-04-21 | 47.88 | $47.79 | 127516 |
| 2023-04-20 | 47.89 | $47.88 | 153636 |
| 2023-04-19 | 47.90 | $47.67 | 393600 |
| 2023-04-18 | 47.92 | $47.73 | 176430 |
| 2023-04-17 | 47.94 | $47.68 | 160608 |
| 2023-04-14 | 47.97 | $47.92 | 169500 |
| 2023-04-13 | 47.97 | $48.14 | 120740 |
| 2023-04-12 | 47.95 | $48.16 | 123129 |
| 2023-04-11 | 47.93 | $48.12 | 257300 |
| 2023-04-10 | 47.91 | $48.09 | 332400 |
| 2023-04-06 | 47.89 | $48.41 | 165500 |
| 2023-04-05 | 47.84 | $48.45 | 712039 |
| 2023-04-04 | 47.77 | $48.28 | 305600 |
| 2023-04-03 | 47.72 | $48.12 | 163000 |
| 2023-03-31 | 47.68 | $48.06 | 259943 |
| 2023-03-30 | 47.64 | $47.81 | 117500 |
| 2023-03-29 | 47.62 | $47.72 | 207900 |
| 2023-03-28 | 47.61 | $47.71 | 162300 |
| 2023-03-27 | 47.60 | $47.78 | 136832 |
| 2023-03-24 | 47.58 | $48.29 | 166903 |
| 2023-03-23 | 47.51 | $48.21 | 1.6M |
| 2023-03-22 | 47.43 | $48.09 | 566831 |
| 2023-03-21 | 47.36 | $47.64 | 602500 |
| 2023-03-20 | 47.33 | $47.79 | 672200 |
| 2023-03-17 | 47.29 | $47.98 | 5.5M |
| 2023-03-16 | 47.21 | $47.64 | 102700 |
| 2023-03-15 | 47.17 | $47.86 | 123600 |
| 2023-03-14 | 47.10 | $47.37 | 148300 |
| 2023-03-13 | 47.07 | $47.64 | 173100 |
| 2023-03-10 | 47.01 | $47.29 | 328021 |
| 2023-03-09 | 46.98 | $46.72 | 163228 |
| 2023-03-08 | 47.00 | $46.56 | 154900 |
| 2023-03-07 | 47.05 | $46.60 | 162610 |
| 2023-03-06 | 47.10 | $46.68 | 146445 |
| 2023-03-03 | 47.14 | $46.83 | 173412 |
| 2023-03-02 | 47.17 | $46.38 | 195545 |
| 2023-03-01 | 47.26 | $46.52 | 141005 |
| 2023-02-28 | 47.33 | $46.90 | 128200 |
| 2023-02-27 | 47.38 | $46.89 | 121300 |
| 2023-02-24 | 47.43 | $46.80 | 120939 |
| 2023-02-23 | 47.50 | $47.05 | 164943 |
| 2023-02-22 | 47.55 | $46.92 | 117237 |
| 2023-02-21 | 47.61 | $46.78 | 265000 |
| 2023-02-17 | 47.70 | $47.23 | 243909 |
| 2023-02-16 | 47.75 | $47.09 | 144700 |
| 2023-02-15 | 47.82 | $47.31 | 235913 |
| 2023-02-14 | 47.87 | $47.40 | 1.2M |
| 2023-02-13 | 47.92 | $47.57 | 157400 |
| 2023-02-10 | 47.96 | $47.44 | 129100 |
| 2023-02-09 | 48.01 | $47.64 | 142509 |
| 2023-02-08 | 48.05 | $47.83 | 125910 |
| 2023-02-07 | 48.07 | $47.76 | 298736 |
| 2023-02-06 | 48.11 | $47.89 | 143648 |
| 2023-02-03 | 48.13 | $48.15 | 154126 |
| 2023-02-02 | 48.13 | $48.56 | 134719 |
| 2023-02-01 | 48.08 | $48.51 | 161600 |
| 2023-01-31 | 48.04 | $48.31 | 254900 |
| 2023-01-30 | 48.01 | $48.10 | 193818 |
| 2023-01-27 | 48.00 | $48.25 | 210000 |
| 2023-01-26 | 47.97 | $48.30 | 209411 |
| 2023-01-25 | 47.94 | $48.43 | 134700 |
| 2023-01-24 | 47.88 | $48.30 | 291207 |
| 2023-01-23 | 47.84 | $48.08 | 383635 |
| 2023-01-20 | 47.81 | $48.21 | 179705 |
| 2023-01-19 | 47.77 | $48.42 | 799000 |
| 2023-01-18 | 47.70 | $48.55 | 799800 |
| 2023-01-17 | 47.62 | $48.08 | 1.1M |
| 2023-01-13 | 47.57 | $48.19 | 188600 |
| 2023-01-12 | 47.50 | $48.31 | 212800 |
| 2023-01-11 | 47.42 | $47.95 | 374018 |
| 2023-01-10 | 47.36 | $47.69 | 196400 |
| 2023-01-09 | 47.32 | $47.86 | 179400 |
| 2023-01-06 | 47.27 | $47.73 | 1.1M |
| 2023-01-05 | 47.22 | $47.23 | 162400 |
| 2023-01-04 | 47.22 | $47.28 | 192000 |
| 2023-01-03 | 47.21 | $47.03 | 356400 |
| 2022-12-30 | 47.23 | $46.74 | 206300 |
| 2022-12-29 | 47.28 | $46.95 | 312100 |
| 2022-12-28 | 47.32 | $46.78 | 276600 |
| 2022-12-27 | 47.37 | $46.87 | 325929 |
| 2022-12-23 | 47.43 | $47.19 | 177400 |
| 2022-12-22 | 47.45 | $47.35 | 149825 |
| 2022-12-21 | 47.46 | $47.40 | 198000 |
| 2022-12-20 | 47.47 | $47.27 | 218800 |
| 2022-12-19 | 47.49 | $47.59 | 386300 |
| 2022-12-16 | 47.48 | $47.85 | 293900 |
| 2022-12-15 | 47.44 | $48.01 | 177323 |
| 2022-12-14 | 47.38 | $48.00 | 284706 |
| 2022-12-13 | 47.32 | $47.91 | 265432 |
| 2022-12-12 | 47.25 | $47.60 | 276500 |
| 2022-12-09 | 47.22 | $47.64 | 257200 |
| 2022-12-08 | 47.17 | $47.95 | 427500 |
| 2022-12-07 | 47.09 | $48.04 | 220931 |
| 2022-12-06 | 46.99 | $47.63 | 908525 |
| 2022-12-05 | 46.92 | $47.48 | 204300 |
| 2022-12-02 | 46.86 | $47.85 | 229508 |
| 2022-12-01 | 46.76 | $47.65 | 141218 |
| 2022-11-30 | 46.67 | $47.42 | 409700 |
| 2022-11-29 | 46.59 | $46.96 | 499300 |
| 2022-11-28 | 46.55 | $47.15 | 130600 |
| 2022-11-25 | 46.48 | $47.20 | 82138 |
| 2022-11-23 | 46.41 | $47.24 | 163918 |
| 2022-11-22 | 46.32 | $46.94 | 305218 |
| 2022-11-21 | 46.26 | $46.70 | 140700 |
| 2022-11-18 | 46.21 | $46.72 | 130515 |
| 2022-11-17 | 46.16 | $46.85 | 883100 |
| 2022-11-16 | 46.08 | $46.96 | 522000 |
| 2022-11-15 | 45.99 | $46.74 | 256700 |
| 2022-11-14 | 45.91 | $46.39 | 162117 |
| 2022-11-11 | 45.86 | $46.58 | 180800 |
| 2022-11-10 | 45.79 | $46.51 | 193046 |
| 2022-11-09 | 45.71 | $45.60 | 280425 |
| 2022-11-08 | 45.72 | $45.51 | 176000 |
| 2022-11-07 | 45.74 | $45.34 | 283000 |
| 2022-11-04 | 45.79 | $45.45 | 192837 |
| 2022-11-03 | 45.82 | $45.46 | 198800 |
| 2022-11-02 | 45.86 | $45.57 | 246300 |
| 2022-11-01 | 45.89 | $45.70 | 216400 |
| 2022-10-31 | 45.91 | $45.69 | 238400 |
| 2022-10-28 | 45.93 | $45.89 | 206004 |
| 2022-10-27 | 45.94 | $45.94 | 352916 |
| 2022-10-26 | 45.94 | $45.77 | 549914 |
| 2022-10-25 | 45.96 | $45.55 | 359900 |
| 2022-10-24 | 46.00 | $45.12 | 185600 |
| 2022-10-21 | 46.09 | $45.19 | 154919 |
| 2022-10-20 | 46.19 | $45.12 | 296437 |
| 2022-10-19 | 46.30 | $45.40 | 194240 |
| 2022-10-18 | 46.39 | $45.79 | 277100 |
| 2022-10-17 | 46.46 | $45.72 | 264236 |
| 2022-10-14 | 46.53 | $45.60 | 256020 |
| 2022-10-13 | 46.63 | $45.83 | 575600 |
| 2022-10-12 | 46.72 | $45.98 | 975200 |
| 2022-10-11 | 46.79 | $45.99 | 470728 |
| 2022-10-10 | 46.88 | $45.95 | 113200 |
| 2022-10-07 | 46.98 | $46.17 | 131905 |
| 2022-10-06 | 47.06 | $46.36 | 140000 |
| 2022-10-05 | 47.13 | $46.57 | 112900 |
| 2022-10-04 | 47.19 | $46.80 | 226900 |
| 2022-10-03 | 47.24 | $46.66 | 244001 |
| 2022-09-30 | 47.30 | $46.44 | 886700 |
| 2022-09-29 | 47.39 | $46.54 | 170600 |
| 2022-09-28 | 47.48 | $46.79 | 244500 |
| 2022-09-27 | 47.55 | $46.02 | 240800 |
| 2022-09-26 | 47.71 | $46.20 | 533900 |
| 2022-09-23 | 47.87 | $46.82 | 347216 |
| 2022-09-22 | 47.98 | $46.97 | 321300 |
| 2022-09-21 | 48.08 | $47.46 | 131000 |
| 2022-09-20 | 48.15 | $47.34 | 522808 |
| 2022-09-19 | 48.23 | $47.55 | 603500 |
| 2022-09-16 | 48.31 | $47.59 | 154220 |
| 2022-09-15 | 48.38 | $47.63 | 93604 |
| 2022-09-14 | 48.46 | $47.78 | 191037 |
| 2022-09-13 | 48.53 | $47.72 | 172300 |
| 2022-09-12 | 48.62 | $47.98 | 156900 |
| 2022-09-09 | 48.68 | $48.07 | 153800 |
| 2022-09-08 | 48.75 | $48.08 | 173512 |
| 2022-09-07 | 48.82 | $48.23 | 126900 |
| 2022-09-06 | 48.88 | $47.91 | 207042 |
| 2022-09-02 | 48.98 | $48.34 | 274000 |
| 2022-09-01 | 49.05 | $48.20 | 309800 |
| 2022-08-31 | 49.14 | $48.54 | 332800 |
| 2022-08-30 | 49.20 | $48.74 | 116834 |
| 2022-08-29 | 49.25 | $48.71 | 189000 |
| 2022-08-26 | 49.31 | $48.95 | 123925 |
| 2022-08-25 | 49.35 | $49.06 | 237600 |
| 2022-08-24 | 49.38 | $48.78 | 339516 |
| 2022-08-23 | 49.44 | $48.87 | 554900 |
| 2022-08-22 | 49.50 | $48.93 | 149500 |
| 2022-08-19 | 49.56 | $49.15 | 110516 |
| 2022-08-18 | 49.60 | $49.55 | 102900 |
| 2022-08-17 | 49.61 | $49.40 | 270126 |
| 2022-08-16 | 49.63 | $49.68 | 323430 |
| 2022-08-15 | 49.62 | $49.76 | 147100 |
| 2022-08-12 | 49.61 | $49.68 | 125100 |
| 2022-08-11 | 49.60 | $49.56 | 137100 |
| 2022-08-10 | 49.61 | $49.74 | 148400 |
| 2022-08-09 | 49.59 | $49.61 | 173600 |
| 2022-08-08 | 49.59 | $49.69 | 108800 |
| 2022-08-05 | 49.58 | $49.50 | 151800 |
| 2022-08-04 | 49.59 | $50.00 | 204738 |
| 2022-08-03 | 49.55 | $49.92 | 126000 |
| 2022-08-02 | 49.51 | $49.71 | 147100 |
| 2022-08-01 | 49.48 | $50.19 | 201800 |
| 2022-07-29 | 49.41 | $50.15 | 242802 |
| 2022-07-28 | 49.33 | $50.11 | 230300 |
| 2022-07-27 | 49.25 | $49.75 | 131245 |
| 2022-07-26 | 49.20 | $49.61 | 183300 |
| 2022-07-25 | 49.16 | $49.60 | 192920 |
| 2022-07-22 | 49.11 | $49.79 | 238018 |
| 2022-07-21 | 49.04 | $49.43 | 230100 |
| 2022-07-20 | 49.00 | $48.97 | 91400 |
| 2022-07-19 | 49.00 | $49.01 | 116400 |
| 2022-07-18 | 49.00 | $49.07 | 204900 |
| 2022-07-15 | 48.99 | $49.24 | 295600 |
| 2022-07-14 | 48.96 | $49.05 | 3.7M |
| 2022-07-13 | 48.95 | $49.23 | 183400 |
| 2022-07-12 | 48.92 | $49.06 | 275000 |
| 2022-07-11 | 48.91 | $49.00 | 222400 |
| 2022-07-08 | 48.90 | $48.90 | 300438 |
| 2022-07-07 | 48.90 | $48.94 | 930000 |
| 2022-07-06 | 48.90 | $49.08 | 249000 |
| 2022-07-05 | 48.88 | $49.38 | 179600 |
| 2022-07-01 | 48.82 | $49.28 | 304519 |
| 2022-06-30 | 48.78 | $48.94 | 303748 |
| 2022-06-29 | 48.76 | $48.74 | 217407 |
| 2022-06-28 | 48.76 | $48.46 | 178516 |
| 2022-06-27 | 48.79 | $48.45 | 207526 |
| 2022-06-24 | 48.83 | $48.70 | 186211 |
| 2022-06-23 | 48.84 | $48.73 | 173949 |
| 2022-06-22 | 48.85 | $48.53 | 258100 |
| 2022-06-21 | 48.89 | $48.16 | 520203 |
| 2022-06-17 | 48.97 | $48.36 | 176505 |
| 2022-06-16 | 49.03 | $48.32 | 261800 |
| 2022-06-15 | 49.10 | $48.20 | 108432 |
| 2022-06-14 | 49.20 | $47.71 | 183200 |
| 2022-06-13 | 49.36 | $47.98 | 201726 |
| 2022-06-10 | 49.50 | $48.76 | 120008 |
| 2022-06-09 | 49.58 | $49.15 | 246300 |
| 2022-06-08 | 49.62 | $49.26 | 430643 |
| 2022-06-07 | 49.66 | $49.45 | 451600 |
| 2022-06-06 | 49.68 | $49.22 | 142000 |
| 2022-06-03 | 49.73 | $49.57 | 166400 |
| 2022-06-02 | 49.75 | $49.64 | 277712 |
| 2022-06-01 | 49.76 | $49.57 | 149926 |
| 2022-05-31 | 49.78 | $49.87 | 195200 |
| 2022-05-27 | 49.77 | $50.17 | 122505 |
| 2022-05-26 | 49.73 | $50.13 | 170236 |
| 2022-05-25 | 49.69 | $50.12 | 224424 |
| 2022-05-24 | 49.64 | $49.93 | 144136 |
| 2022-05-23 | 49.61 | $49.52 | 266400 |
| 2022-05-20 | 49.62 | $49.73 | 192800 |
| 2022-05-19 | 49.61 | $49.55 | 226900 |
| 2022-05-18 | 49.61 | $49.46 | 373700 |
| 2022-05-17 | 49.63 | $49.24 | 228104 |
| 2022-05-16 | 49.67 | $49.51 | 145100 |
| 2022-05-13 | 49.69 | $49.42 | 345000 |
| 2022-05-12 | 49.72 | $49.61 | 174500 |
| 2022-05-11 | 49.73 | $49.51 | 436600 |
| 2022-05-10 | 49.75 | $49.30 | 237230 |
| 2022-05-09 | 49.80 | $49.15 | 336200 |
| 2022-05-06 | 49.87 | $48.96 | 159008 |
| 2022-05-05 | 49.96 | $49.13 | 256635 |
| 2022-05-04 | 50.05 | $49.67 | 208900 |
| 2022-05-03 | 50.09 | $49.32 | 281100 |
| 2022-05-02 | 50.17 | $49.21 | 446942 |
| 2022-04-29 | 50.27 | $49.53 | 129500 |
| 2022-04-28 | 50.35 | $49.82 | 93300 |
| 2022-04-27 | 50.41 | $49.92 | 294500 |
| 2022-04-26 | 50.46 | $50.11 | 165200 |
| 2022-04-25 | 50.49 | $49.93 | 132648 |
| 2022-04-22 | 50.55 | $49.63 | 297900 |
| 2022-04-21 | 50.65 | $49.66 | 150146 |
| 2022-04-20 | 50.75 | $49.94 | 281000 |
| 2022-04-19 | 50.84 | $49.66 | 178925 |
| 2022-04-18 | 50.96 | $49.97 | 230400 |
| 2022-04-14 | 51.07 | $50.12 | 186637 |
| 2022-04-13 | 51.17 | $50.51 | 460800 |
| 2022-04-12 | 51.24 | $50.37 | 228722 |
| 2022-04-11 | 51.33 | $50.25 | 187600 |
| 2022-04-08 | 51.44 | $50.47 | 168420 |
| 2022-04-07 | 51.55 | $50.70 | 173030 |
| 2022-04-06 | 51.64 | $50.86 | 119700 |
| 2022-04-05 | 51.72 | $50.99 | 110800 |
| 2022-04-04 | 51.79 | $51.47 | 237600 |
| 2022-04-01 | 51.83 | $51.43 | 243200 |
| 2022-03-31 | 51.87 | $51.64 | 192900 |
| 2022-03-30 | 51.89 | $51.63 | 188500 |
| 2022-03-29 | 51.92 | $51.49 | 496707 |
| 2022-03-28 | 51.97 | $51.24 | 223504 |
| 2022-03-25 | 52.04 | $51.09 | 155107 |
| 2022-03-24 | 52.14 | $51.51 | 240632 |
| 2022-03-23 | 52.21 | $51.63 | 198000 |
| 2022-03-22 | 52.27 | $51.41 | 127624 |
| 2022-03-21 | 52.36 | $51.58 | 159400 |
| 2022-03-18 | 52.44 | $52.02 | 119343 |
| 2022-03-17 | 52.49 | $51.92 | 211234 |
| 2022-03-16 | 52.55 | $51.84 | 247800 |
| 2022-03-15 | 52.62 | $51.80 | 244404 |
| 2022-03-14 | 52.71 | $51.69 | 213935 |
| 2022-03-11 | 52.82 | $52.19 | 183849 |
| 2022-03-10 | 52.88 | $52.23 | 931300 |
| 2022-03-09 | 52.95 | $52.50 | 205542 |
| 2022-03-08 | 53.00 | $52.67 | 119242 |
| 2022-03-07 | 53.03 | $52.92 | 444100 |
| 2022-03-04 | 53.04 | $53.10 | 261400 |
| 2022-03-03 | 53.04 | $52.94 | 373646 |
| 2022-03-02 | 53.05 | $52.69 | 254937 |
| 2022-03-01 | 53.09 | $53.36 | 214936 |
| 2022-02-28 | 53.06 | $53.14 | 363400 |
| 2022-02-25 | 53.05 | $52.73 | 125915 |
| 2022-02-24 | 53.08 | $52.69 | 222600 |
| 2022-02-23 | 53.12 | $52.59 | 157340 |
| 2022-02-22 | 53.18 | $52.81 | 264000 |
| 2022-02-18 | 53.22 | $52.87 | 162500 |
| 2022-02-17 | 53.26 | $52.79 | 133000 |
| 2022-02-16 | 53.31 | $52.67 | 148200 |
| 2022-02-15 | 53.37 | $52.55 | 98900 |
| 2022-02-14 | 53.46 | $52.71 | 165532 |
| 2022-02-11 | 53.54 | $52.98 | 156717 |
| 2022-02-10 | 53.60 | $52.67 | 150219 |
| 2022-02-09 | 53.69 | $53.13 | 311900 |
| 2022-02-08 | 53.75 | $53.09 | 248600 |
| 2022-02-07 | 53.82 | $53.29 | 3.4M |
| 2022-02-04 | 53.88 | $53.22 | 171700 |
| 2022-02-03 | 53.95 | $53.57 | 91900 |
| 2022-02-02 | 53.99 | $53.75 | 171611 |
| 2022-02-01 | 54.01 | $53.71 | 877100 |
| 2022-01-31 | 54.05 | $53.79 | 299420 |
| 2022-01-28 | 54.07 | $53.80 | 149746 |
| 2022-01-27 | 54.10 | $53.72 | 330300 |
| 2022-01-26 | 54.14 | $53.57 | 119144 |
| 2022-01-25 | 54.20 | $53.86 | 387300 |
| 2022-01-24 | 54.24 | $53.94 | 127000 |
| 2022-01-21 | 54.27 | $53.99 | 402500 |
| 2022-01-20 | 54.30 | $53.77 | 184800 |
| 2022-01-19 | 54.36 | $53.72 | 223203 |
| 2022-01-18 | 54.42 | $53.64 | 153500 |
| 2022-01-14 | 54.51 | $53.96 | 125800 |
| 2022-01-13 | 54.56 | $54.25 | 108512 |
| 2022-01-12 | 54.60 | $54.18 | 118942 |
| 2022-01-11 | 54.64 | $54.17 | 110000 |
| 2022-01-10 | 54.69 | $54.07 | 137000 |
| 2022-01-07 | 54.75 | $54.26 | 83915 |
| 2022-01-06 | 54.81 | $54.29 | 108200 |
| 2022-01-05 | 54.86 | $54.31 | 134600 |
| 2022-01-04 | 54.92 | $54.52 | 130430 |
| 2022-01-03 | 54.96 | $54.50 | 154008 |
| 2021-12-31 | 55.01 | $55.20 | 100300 |
| 2021-12-30 | 54.99 | $54.93 | 127000 |
| 2021-12-29 | 55.00 | $54.82 | 228132 |
| 2021-12-28 | 55.01 | $54.95 | 106800 |
| 2021-12-27 | 55.02 | $54.99 | 156717 |
| 2021-12-23 | 55.02 | $54.97 | 102700 |
| 2021-12-22 | 55.03 | $55.02 | 110100 |
| 2021-12-21 | 55.03 | $54.97 | 157226 |
| 2021-12-20 | 55.04 | $55.04 | 167500 |
| 2021-12-17 | 55.04 | $55.12 | 114630 |
| 2021-12-16 | 55.03 | $55.04 | 113621 |
| 2021-12-15 | 55.03 | $55.01 | 119942 |
| 2021-12-14 | 55.03 | $55.03 | 123918 |
| 2021-12-13 | 55.03 | $55.11 | 170200 |
| 2021-12-10 | 55.02 | $54.95 | 124300 |
| 2021-12-09 | 55.03 | $54.91 | 227000 |
| 2021-12-08 | 55.04 | $54.91 | 117800 |
| 2021-12-07 | 55.06 | $55.07 | 181200 |
| 2021-12-06 | 55.05 | $55.20 | 298841 |
| 2021-12-03 | 55.04 | $55.34 | 64700 |
| 2021-12-02 | 55.01 | $55.10 | 264015 |
| 2021-12-01 | 55.00 | $55.14 | 136700 |
| 2021-11-30 | 54.98 | $55.20 | 121200 |
| 2021-11-29 | 54.96 | $55.07 | 100700 |
| 2021-11-26 | 54.95 | $55.07 | 63449 |
| 2021-11-24 | 54.94 | $54.68 | 102206 |
| 2021-11-23 | 54.96 | $54.56 | 104300 |
| 2021-11-22 | 55.01 | $54.75 | 146327 |
| 2021-11-19 | 55.03 | $55.04 | 282143 |
| 2021-11-18 | 55.03 | $54.94 | 127300 |
| 2021-11-17 | 55.04 | $54.89 | 171100 |
| 2021-11-16 | 55.06 | $54.74 | 181200 |
| 2021-11-15 | 55.09 | $54.80 | 102700 |
| 2021-11-12 | 55.12 | $54.99 | 69445 |
| 2021-11-11 | 55.13 | $55.01 | 57600 |
| 2021-11-10 | 55.15 | $55.07 | 169300 |
| 2021-11-09 | 55.16 | $55.46 | 163500 |
| 2021-11-08 | 55.12 | $55.32 | 154600 |
| 2021-11-05 | 55.10 | $55.43 | 262419 |
| 2021-11-04 | 55.07 | $55.18 | 264300 |
| 2021-11-03 | 55.06 | $54.96 | 262819 |
| 2021-11-02 | 55.07 | $55.11 | 272900 |
| 2021-11-01 | 55.06 | $55.13 | 142107 |
| 2021-10-29 | 55.06 | $55.13 | 167538 |
| 2021-10-28 | 55.05 | $55.10 | 144400 |
| 2021-10-27 | 55.04 | $55.17 | 99600 |
| 2021-10-26 | 55.03 | $54.93 | 131148 |
| 2021-10-25 | 55.04 | $54.88 | 128800 |
| 2021-10-22 | 55.06 | $54.83 | 80200 |
| 2021-10-21 | 55.08 | $54.72 | 136200 |
| 2021-10-20 | 55.12 | $54.82 | 75207 |
| 2021-10-19 | 55.15 | $54.88 | 705035 |
| 2021-10-18 | 55.18 | $55.02 | 73300 |
| 2021-10-15 | 55.19 | $55.04 | 75400 |
| 2021-10-14 | 55.21 | $55.19 | 137500 |
| 2021-10-13 | 55.21 | $55.08 | 73500 |
| 2021-10-12 | 55.23 | $54.96 | 96700 |
| 2021-10-11 | 55.25 | $54.74 | 77500 |
| 2021-10-08 | 55.31 | $54.84 | 83900 |
| 2021-10-07 | 55.36 | $54.97 | 88900 |
| 2021-10-06 | 55.40 | $55.10 | 82500 |
| 2021-10-05 | 55.43 | $55.10 | 66542 |
| 2021-10-04 | 55.47 | $55.21 | 114300 |
| 2021-10-01 | 55.49 | $55.27 | 91000 |
| 2021-09-30 | 55.52 | $55.13 | 100800 |
| 2021-09-29 | 55.56 | $55.15 | 320500 |
| 2021-09-28 | 55.60 | $55.14 | 68608 |
| 2021-09-27 | 55.65 | $55.37 | 154000 |
| 2021-09-24 | 55.68 | $55.42 | 345500 |
| 2021-09-23 | 55.70 | $55.52 | 98700 |
| 2021-09-22 | 55.72 | $55.80 | 155700 |
| 2021-09-21 | 55.72 | $55.77 | 81032 |
| 2021-09-20 | 55.71 | $55.77 | 101000 |
| 2021-09-17 | 55.70 | $55.65 | 108000 |
| 2021-09-16 | 55.71 | $55.72 | 122148 |
| 2021-09-15 | 55.71 | $55.81 | 118500 |
| 2021-09-14 | 55.70 | $55.87 | 359700 |
| 2021-09-13 | 55.68 | $55.72 | 420900 |
| 2021-09-10 | 55.67 | $55.66 | 112600 |
| 2021-09-09 | 55.68 | $55.75 | 119300 |
| 2021-09-08 | 55.67 | $55.60 | 169100 |
| 2021-09-07 | 55.67 | $55.50 | 230700 |
| 2021-09-03 | 55.69 | $55.66 | 60100 |
| 2021-09-02 | 55.70 | $55.75 | 85300 |
| 2021-09-01 | 55.69 | $55.69 | 124049 |
| 2021-08-31 | 55.69 | $55.76 | 101024 |
| 2021-08-30 | 55.68 | $55.79 | 79200 |
| 2021-08-27 | 55.67 | $55.73 | 126700 |
| 2021-08-26 | 55.67 | $55.58 | 85145 |
| 2021-08-25 | 55.68 | $55.57 | 183344 |
| 2021-08-24 | 55.69 | $55.68 | 140227 |
| 2021-08-23 | 55.69 | $55.77 | 136200 |
| 2021-08-20 | 55.68 | $55.75 | 65400 |
| 2021-08-19 | 55.67 | $55.76 | 119300 |
| 2021-08-18 | 55.66 | $55.66 | 80111 |
| 2021-08-17 | 55.66 | $55.68 | 59645 |
| 2021-08-16 | 55.66 | $55.72 | 89900 |
| 2021-08-13 | 55.65 | $55.67 | 81822 |
| 2021-08-12 | 55.65 | $55.48 | 82100 |
| 2021-08-11 | 55.67 | $55.50 | 97412 |
| 2021-08-10 | 55.69 | $55.43 | 49640 |
| 2021-08-09 | 55.72 | $55.50 | 60303 |
| 2021-08-06 | 55.74 | $55.59 | 62000 |
| 2021-08-05 | 55.75 | $55.84 | 77000 |
| 2021-08-04 | 55.75 | $55.99 | 120700 |
| 2021-08-03 | 55.72 | $55.98 | 74622 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.81
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
44.56
Average
48.37
Maximum
55.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.81 | $46.65 | 319707 |
| 2026-07-30 | 46.84 | $46.75 | 456010 |
| 2026-07-29 | 46.85 | $46.73 | 608412 |
| 2026-07-28 | 46.87 | $46.89 | 191605 |
| 2026-07-27 | 46.88 | $46.79 | 257911 |
| 2026-07-24 | 46.91 | $46.67 | 223947 |
| 2026-07-23 | 46.95 | $46.62 | 184000 |
| 2026-07-22 | 47.00 | $46.74 | 176429 |
| 2026-07-21 | 47.03 | $46.81 | 151407 |
| 2026-07-20 | 47.07 | $46.91 | 325750 |
| 2026-07-17 | 47.10 | $47.03 | 401100 |
| 2026-07-16 | 47.11 | $47.01 | 209743 |
| 2026-07-15 | 47.13 | $47.03 | 263000 |
| 2026-07-14 | 47.15 | $46.92 | 249121 |
| 2026-07-13 | 47.18 | $46.81 | 164143 |
| 2026-07-10 | 47.23 | $46.98 | 191400 |
| 2026-07-09 | 47.26 | $47.02 | 398445 |
| 2026-07-08 | 47.28 | $46.95 | 332746 |
| 2026-07-07 | 47.32 | $47.03 | 312500 |
| 2026-07-06 | 47.34 | $47.23 | 551741 |
| 2026-07-02 | 47.35 | $47.20 | 400743 |
| 2026-07-01 | 47.36 | $47.18 | 995806 |
| 2026-06-30 | 47.37 | $47.41 | 381900 |
| 2026-06-29 | 47.36 | $47.61 | 220135 |
| 2026-06-26 | 47.33 | $47.59 | 439834 |
| 2026-06-25 | 47.30 | $47.54 | 270320 |
| 2026-06-24 | 47.27 | $47.49 | 216533 |
| 2026-06-23 | 47.25 | $47.28 | 227300 |
| 2026-06-22 | 47.24 | $47.23 | 415700 |
| 2026-06-18 | 47.24 | $47.35 | 207000 |
| 2026-06-17 | 47.23 | $47.22 | 507108 |
| 2026-06-16 | 47.23 | $47.39 | 350318 |
| 2026-06-15 | 47.21 | $47.32 | 493100 |
| 2026-06-12 | 47.19 | $47.29 | 411000 |
| 2026-06-11 | 47.18 | $47.33 | 268429 |
| 2026-06-10 | 47.16 | $47.07 | 188521 |
| 2026-06-09 | 47.17 | $47.10 | 456144 |
| 2026-06-08 | 47.18 | $47.01 | 328029 |
| 2026-06-05 | 47.20 | $47.04 | 227800 |
| 2026-06-04 | 47.21 | $47.23 | 300200 |
| 2026-06-03 | 47.21 | $47.19 | 190937 |
| 2026-06-02 | 47.22 | $47.28 | 303200 |
| 2026-06-01 | 47.21 | $47.26 | 310500 |
| 2026-05-29 | 47.21 | $47.46 | 725237 |
| 2026-05-28 | 47.19 | $47.42 | 2.5M |
| 2026-05-27 | 47.17 | $47.30 | 266900 |
| 2026-05-26 | 47.17 | $47.28 | 293500 |
| 2026-05-22 | 47.17 | $47.11 | 308642 |
| 2026-05-21 | 47.18 | $47.08 | 513900 |
| 2026-05-20 | 47.21 | $47.01 | 271800 |
| 2026-05-19 | 47.24 | $46.76 | 897114 |
| 2026-05-18 | 47.30 | $46.93 | 763215 |
| 2026-05-15 | 47.35 | $46.97 | 1.3M |
| 2026-05-14 | 47.40 | $47.23 | 430100 |
| 2026-05-13 | 47.43 | $47.26 | 188816 |
| 2026-05-12 | 47.46 | $47.24 | 232600 |
| 2026-05-11 | 47.49 | $47.38 | 184545 |
| 2026-05-08 | 47.51 | $47.51 | 415500 |
| 2026-05-07 | 47.52 | $47.38 | 369803 |
| 2026-05-06 | 47.54 | $47.50 | 1.2M |
| 2026-05-05 | 47.55 | $47.30 | 799518 |
| 2026-05-04 | 47.58 | $47.22 | 282000 |
| 2026-05-01 | 47.62 | $47.37 | 241801 |
| 2026-04-30 | 47.64 | $47.48 | 253400 |
| 2026-04-29 | 47.66 | $47.42 | 149944 |
| 2026-04-28 | 47.68 | $47.62 | 204627 |
| 2026-04-27 | 47.68 | $47.64 | 152406 |
| 2026-04-24 | 47.68 | $47.72 | 230200 |
| 2026-04-23 | 47.66 | $47.65 | 154400 |
| 2026-04-22 | 47.66 | $47.70 | 261700 |
| 2026-04-21 | 47.64 | $47.67 | 184239 |
| 2026-04-20 | 47.63 | $47.82 | 193736 |
| 2026-04-17 | 47.60 | $47.84 | 171146 |
| 2026-04-16 | 47.57 | $47.66 | 139100 |
| 2026-04-15 | 47.56 | $47.72 | 183045 |
| 2026-04-14 | 47.54 | $47.79 | 302000 |
| 2026-04-13 | 47.51 | $47.68 | 399900 |
| 2026-04-10 | 47.49 | $47.59 | 180803 |
| 2026-04-09 | 47.48 | $47.65 | 222822 |
| 2026-04-08 | 47.47 | $47.62 | 249017 |
| 2026-04-07 | 47.46 | $47.52 | 194937 |
| 2026-04-06 | 47.46 | $47.46 | 260628 |
| 2026-04-02 | 47.47 | $47.51 | 240600 |
| 2026-04-01 | 47.48 | $47.41 | 186900 |
| 2026-03-31 | 47.50 | $47.55 | 296200 |
| 2026-03-30 | 47.51 | $47.44 | 207029 |
| 2026-03-27 | 47.54 | $47.20 | 371100 |
| 2026-03-26 | 47.59 | $47.20 | 206500 |
| 2026-03-25 | 47.65 | $47.49 | 251301 |
| 2026-03-24 | 47.69 | $47.31 | 427326 |
| 2026-03-23 | 47.75 | $47.44 | 674000 |
| 2026-03-20 | 47.80 | $47.28 | 333500 |
| 2026-03-19 | 47.88 | $47.65 | 1.1M |
| 2026-03-18 | 47.92 | $47.61 | 279100 |
| 2026-03-17 | 47.96 | $47.80 | 405541 |
| 2026-03-16 | 48.00 | $47.70 | 737440 |
| 2026-03-13 | 48.04 | $47.53 | 740739 |
| 2026-03-12 | 48.11 | $47.58 | 1.5M |
| 2026-03-11 | 48.17 | $47.75 | 162612 |
| 2026-03-10 | 48.21 | $47.95 | 350402 |
| 2026-03-09 | 48.24 | $48.11 | 248502 |
| 2026-03-06 | 48.26 | $47.95 | 204400 |
| 2026-03-05 | 48.28 | $48.01 | 318324 |
| 2026-03-04 | 48.30 | $48.14 | 581445 |
| 2026-03-03 | 48.31 | $48.18 | 273141 |
| 2026-03-02 | 48.31 | $48.23 | 215400 |
| 2026-02-27 | 48.30 | $48.56 | 179400 |
| 2026-02-26 | 48.26 | $48.48 | 265900 |
| 2026-02-25 | 48.23 | $48.38 | 303943 |
| 2026-02-24 | 48.20 | $48.42 | 311600 |
| 2026-02-23 | 48.17 | $48.44 | 226900 |
| 2026-02-20 | 48.13 | $48.33 | 242107 |
| 2026-02-19 | 48.10 | $48.34 | 274000 |
| 2026-02-18 | 48.07 | $48.32 | 282900 |
| 2026-02-17 | 48.03 | $48.38 | 293600 |
| 2026-02-13 | 47.99 | $48.36 | 324231 |
| 2026-02-12 | 47.95 | $48.24 | 241340 |
| 2026-02-11 | 47.92 | $48.01 | 481341 |
| 2026-02-10 | 47.92 | $48.11 | 188900 |
| 2026-02-09 | 47.90 | $47.96 | 269815 |
| 2026-02-06 | 47.89 | $47.94 | 705300 |
| 2026-02-05 | 47.89 | $47.94 | 348404 |
| 2026-02-04 | 47.89 | $47.71 | 309100 |
| 2026-02-03 | 47.91 | $47.75 | 355349 |
| 2026-02-02 | 47.93 | $47.73 | 738236 |
| 2026-01-30 | 47.95 | $47.94 | 202405 |
| 2026-01-29 | 47.95 | $47.96 | 309107 |
| 2026-01-28 | 47.95 | $47.91 | 1.0M |
| 2026-01-27 | 47.95 | $47.99 | 192134 |
| 2026-01-26 | 47.94 | $48.03 | 244206 |
| 2026-01-23 | 47.93 | $47.96 | 257300 |
| 2026-01-22 | 47.93 | $47.92 | 298513 |
| 2026-01-21 | 47.93 | $47.88 | 239411 |
| 2026-01-20 | 47.93 | $47.75 | 342139 |
| 2026-01-16 | 47.95 | $47.93 | 196612 |
| 2026-01-15 | 47.95 | $48.02 | 265414 |
| 2026-01-14 | 47.94 | $48.07 | 2.5M |
| 2026-01-13 | 47.93 | $48.00 | 614500 |
| 2026-01-12 | 47.92 | $47.97 | 333640 |
| 2026-01-09 | 47.91 | $48.00 | 384300 |
| 2026-01-08 | 47.91 | $47.87 | 198600 |
| 2026-01-07 | 47.91 | $47.96 | 392340 |
| 2026-01-06 | 47.90 | $47.92 | 338600 |
| 2026-01-05 | 47.90 | $47.93 | 510000 |
| 2026-01-02 | 47.90 | $47.83 | 263617 |
| 2025-12-31 | 47.91 | $47.85 | 260300 |
| 2025-12-30 | 47.91 | $47.97 | 371100 |
| 2025-12-29 | 47.91 | $47.97 | 793012 |
| 2025-12-26 | 47.91 | $47.93 | 270309 |
| 2025-12-24 | 47.91 | $47.93 | 175600 |
| 2025-12-23 | 47.91 | $47.79 | 248410 |
| 2025-12-22 | 47.93 | $47.81 | 404427 |
| 2025-12-19 | 47.95 | $47.82 | 228100 |
| 2025-12-18 | 47.97 | $48.06 | 351540 |
| 2025-12-17 | 47.97 | $47.94 | 348016 |
| 2025-12-16 | 47.98 | $47.96 | 322723 |
| 2025-12-15 | 47.98 | $47.86 | 400307 |
| 2025-12-12 | 48.00 | $47.83 | 378700 |
| 2025-12-11 | 48.02 | $47.97 | 371100 |
| 2025-12-10 | 48.02 | $47.95 | 252900 |
| 2025-12-09 | 48.03 | $47.82 | 338115 |
| 2025-12-08 | 48.05 | $47.85 | 281700 |
| 2025-12-05 | 48.07 | $47.93 | 246635 |
| 2025-12-04 | 48.09 | $47.99 | 441300 |
| 2025-12-03 | 48.09 | $48.09 | 261500 |
| 2025-12-02 | 48.09 | $48.00 | 273900 |
| 2025-12-01 | 48.09 | $47.95 | 173843 |
| 2025-11-28 | 48.11 | $48.31 | 124527 |
| 2025-11-26 | 48.08 | $48.36 | 261203 |
| 2025-11-25 | 48.05 | $48.32 | 316900 |
| 2025-11-24 | 48.03 | $48.20 | 204332 |
| 2025-11-21 | 48.02 | $48.12 | 276619 |
| 2025-11-20 | 48.02 | $48.01 | 310400 |
| 2025-11-19 | 48.03 | $47.93 | 286816 |
| 2025-11-18 | 48.05 | $47.94 | 929502 |
| 2025-11-17 | 48.07 | $47.93 | 329400 |
| 2025-11-14 | 48.09 | $47.90 | 317200 |
| 2025-11-13 | 48.12 | $47.96 | 249900 |
| 2025-11-12 | 48.15 | $48.12 | 237436 |
| 2025-11-11 | 48.16 | $48.13 | 176000 |
| 2025-11-10 | 48.17 | $48.01 | 194100 |
| 2025-11-07 | 48.20 | $48.02 | 241661 |
| 2025-11-06 | 48.22 | $48.04 | 206100 |
| 2025-11-05 | 48.24 | $47.85 | 241000 |
| 2025-11-04 | 48.28 | $48.02 | 204330 |
| 2025-11-03 | 48.30 | $47.96 | 211000 |
| 2025-10-31 | 48.33 | $48.18 | 390100 |
| 2025-10-30 | 48.34 | $48.20 | 190802 |
| 2025-10-29 | 48.34 | $48.28 | 282406 |
| 2025-10-28 | 48.34 | $48.53 | 381300 |
| 2025-10-27 | 48.31 | $48.48 | 246311 |
| 2025-10-24 | 48.28 | $48.43 | 169900 |
| 2025-10-23 | 48.25 | $48.40 | 182000 |
| 2025-10-22 | 48.23 | $48.48 | 200400 |
| 2025-10-21 | 48.19 | $48.47 | 473306 |
| 2025-10-20 | 48.16 | $48.40 | 197542 |
| 2025-10-17 | 48.13 | $48.37 | 213329 |
| 2025-10-16 | 48.09 | $48.42 | 494125 |
| 2025-10-15 | 48.06 | $48.23 | 406415 |
| 2025-10-14 | 48.04 | $48.26 | 120829 |
| 2025-10-13 | 48.02 | $48.20 | 166300 |
| 2025-10-10 | 48.00 | $48.14 | 257900 |
| 2025-10-09 | 47.99 | $47.94 | 216424 |
| 2025-10-08 | 48.00 | $47.98 | 222900 |
| 2025-10-07 | 48.01 | $47.98 | 234545 |
| 2025-10-06 | 48.01 | $47.89 | 325900 |
| 2025-10-03 | 48.03 | $47.98 | 337500 |
| 2025-10-02 | 48.04 | $48.02 | 275230 |
| 2025-10-01 | 48.04 | $47.99 | 204803 |
| 2025-09-30 | 48.05 | $48.03 | 1.4M |
| 2025-09-29 | 48.04 | $48.03 | 267600 |
| 2025-09-26 | 48.04 | $47.91 | 179600 |
| 2025-09-25 | 48.05 | $47.91 | 221100 |
| 2025-09-24 | 48.05 | $47.99 | 156200 |
| 2025-09-23 | 48.04 | $48.07 | 196200 |
| 2025-09-22 | 48.03 | $47.97 | 210100 |
| 2025-09-19 | 48.02 | $48.06 | 235105 |
| 2025-09-18 | 48.00 | $48.04 | 287422 |
| 2025-09-17 | 47.98 | $48.16 | 512510 |
| 2025-09-16 | 47.95 | $48.27 | 1.0M |
| 2025-09-15 | 47.90 | $48.25 | 221300 |
| 2025-09-12 | 47.85 | $48.18 | 235327 |
| 2025-09-11 | 47.80 | $48.23 | 461720 |
| 2025-09-10 | 47.74 | $48.13 | 225500 |
| 2025-09-09 | 47.69 | $48.04 | 380323 |
| 2025-09-08 | 47.65 | $48.12 | 267400 |
| 2025-09-05 | 47.59 | $47.95 | 239300 |
| 2025-09-04 | 47.55 | $47.74 | 428640 |
| 2025-09-03 | 47.53 | $47.55 | 156327 |
| 2025-09-02 | 47.53 | $47.39 | 165018 |
| 2025-08-29 | 47.54 | $47.66 | 233904 |
| 2025-08-28 | 47.52 | $47.71 | 179522 |
| 2025-08-27 | 47.50 | $47.65 | 159900 |
| 2025-08-26 | 47.48 | $47.61 | 295644 |
| 2025-08-25 | 47.47 | $47.55 | 221746 |
| 2025-08-22 | 47.46 | $47.60 | 221841 |
| 2025-08-21 | 47.44 | $47.37 | 315400 |
| 2025-08-20 | 47.44 | $47.48 | 342100 |
| 2025-08-19 | 47.43 | $47.43 | 356546 |
| 2025-08-18 | 47.43 | $47.35 | 175400 |
| 2025-08-15 | 47.43 | $47.39 | 305400 |
| 2025-08-14 | 47.43 | $47.48 | 179200 |
| 2025-08-13 | 47.41 | $47.60 | 160000 |
| 2025-08-12 | 47.38 | $47.43 | 175800 |
| 2025-08-11 | 47.36 | $47.43 | 194100 |
| 2025-08-08 | 47.35 | $47.41 | 163724 |
| 2025-08-07 | 47.33 | $47.52 | 297400 |
| 2025-08-06 | 47.30 | $47.54 | 266300 |
| 2025-08-05 | 47.26 | $47.57 | 257206 |
| 2025-08-04 | 47.22 | $47.54 | 183000 |
| 2025-08-01 | 47.18 | $47.51 | 533409 |
| 2025-07-31 | 47.15 | $47.25 | 843600 |
| 2025-07-30 | 47.13 | $47.24 | 207800 |
| 2025-07-29 | 47.12 | $47.36 | 310924 |
| 2025-07-28 | 47.10 | $47.14 | 158800 |
| 2025-07-25 | 47.10 | $47.19 | 205700 |
| 2025-07-24 | 47.10 | $47.09 | 226600 |
| 2025-07-23 | 47.11 | $47.16 | 317413 |
| 2025-07-22 | 47.11 | $47.27 | 282500 |
| 2025-07-21 | 47.10 | $47.17 | 350932 |
| 2025-07-18 | 47.10 | $47.02 | 159741 |
| 2025-07-17 | 47.11 | $46.96 | 126900 |
| 2025-07-16 | 47.13 | $46.94 | 520932 |
| 2025-07-15 | 47.15 | $46.86 | 180845 |
| 2025-07-14 | 47.18 | $46.97 | 164039 |
| 2025-07-11 | 47.20 | $47.00 | 447000 |
| 2025-07-10 | 47.22 | $47.19 | 193305 |
| 2025-07-09 | 47.21 | $47.21 | 277338 |
| 2025-07-08 | 47.21 | $47.01 | 199718 |
| 2025-07-07 | 47.22 | $47.04 | 253414 |
| 2025-07-03 | 47.22 | $47.20 | 180702 |
| 2025-07-02 | 47.21 | $47.30 | 236800 |
| 2025-07-01 | 47.19 | $47.38 | 928200 |
| 2025-06-30 | 47.15 | $47.54 | 264900 |
| 2025-06-27 | 47.10 | $47.36 | 317400 |
| 2025-06-26 | 47.07 | $47.48 | 311800 |
| 2025-06-25 | 47.01 | $47.34 | 258300 |
| 2025-06-24 | 46.97 | $47.31 | 299400 |
| 2025-06-23 | 46.93 | $47.15 | 780000 |
| 2025-06-20 | 46.90 | $47.06 | 478423 |
| 2025-06-18 | 46.88 | $47.03 | 518316 |
| 2025-06-17 | 46.86 | $47.02 | 851345 |
| 2025-06-16 | 46.84 | $46.84 | 224300 |
| 2025-06-13 | 46.83 | $46.93 | 203112 |
| 2025-06-12 | 46.82 | $47.12 | 590200 |
| 2025-06-11 | 46.78 | $46.94 | 171929 |
| 2025-06-10 | 46.76 | $46.78 | 450721 |
| 2025-06-09 | 46.76 | $46.70 | 241900 |
| 2025-06-06 | 46.76 | $46.64 | 300600 |
| 2025-06-05 | 46.77 | $46.88 | 296422 |
| 2025-06-04 | 46.76 | $46.98 | 350519 |
| 2025-06-03 | 46.74 | $46.71 | 256700 |
| 2025-06-02 | 46.75 | $46.73 | 188812 |
| 2025-05-30 | 46.75 | $47.00 | 323624 |
| 2025-05-29 | 46.73 | $46.92 | 471719 |
| 2025-05-28 | 46.72 | $46.74 | 448942 |
| 2025-05-27 | 46.73 | $46.80 | 194124 |
| 2025-05-23 | 46.74 | $46.59 | 340136 |
| 2025-05-22 | 46.77 | $46.55 | 254300 |
| 2025-05-21 | 46.81 | $46.41 | 394004 |
| 2025-05-20 | 46.86 | $46.73 | 436600 |
| 2025-05-19 | 46.88 | $46.82 | 796700 |
| 2025-05-16 | 46.89 | $46.80 | 280232 |
| 2025-05-15 | 46.91 | $46.78 | 220500 |
| 2025-05-14 | 46.92 | $46.53 | 233115 |
| 2025-05-13 | 46.97 | $46.67 | 284821 |
| 2025-05-12 | 47.00 | $46.70 | 459200 |
| 2025-05-09 | 47.03 | $46.86 | 191026 |
| 2025-05-08 | 47.04 | $46.81 | 134800 |
| 2025-05-07 | 47.05 | $47.07 | 255600 |
| 2025-05-06 | 47.04 | $46.95 | 645000 |
| 2025-05-05 | 47.05 | $46.87 | 339300 |
| 2025-05-02 | 47.06 | $46.96 | 242900 |
| 2025-05-01 | 47.07 | $47.14 | 963623 |
| 2025-04-30 | 47.06 | $47.45 | 213700 |
| 2025-04-29 | 47.02 | $47.48 | 156400 |
| 2025-04-28 | 46.99 | $47.38 | 245207 |
| 2025-04-25 | 46.96 | $47.26 | 215721 |
| 2025-04-24 | 46.94 | $47.08 | 148400 |
| 2025-04-23 | 46.93 | $46.82 | 337635 |
| 2025-04-22 | 46.96 | $46.71 | 342900 |
| 2025-04-21 | 46.99 | $46.66 | 334200 |
| 2025-04-17 | 47.04 | $46.92 | 472600 |
| 2025-04-16 | 47.06 | $47.03 | 282600 |
| 2025-04-15 | 47.07 | $46.89 | 200135 |
| 2025-04-14 | 47.10 | $46.80 | 233126 |
| 2025-04-11 | 47.14 | $46.53 | 288300 |
| 2025-04-10 | 47.21 | $46.61 | 324607 |
| 2025-04-09 | 47.27 | $47.00 | 838900 |
| 2025-04-08 | 47.30 | $46.83 | 529210 |
| 2025-04-07 | 47.34 | $47.11 | 609521 |
| 2025-04-04 | 47.36 | $47.70 | 423500 |
| 2025-04-03 | 47.32 | $47.65 | 216300 |
| 2025-04-02 | 47.28 | $47.41 | 317111 |
| 2025-04-01 | 47.26 | $47.44 | 364213 |
| 2025-03-31 | 47.24 | $47.48 | 569300 |
| 2025-03-28 | 47.22 | $47.36 | 883100 |
| 2025-03-27 | 47.21 | $47.06 | 209739 |
| 2025-03-26 | 47.23 | $47.10 | 152500 |
| 2025-03-25 | 47.25 | $47.20 | 141900 |
| 2025-03-24 | 47.26 | $47.14 | 288300 |
| 2025-03-21 | 47.27 | $47.34 | 180800 |
| 2025-03-20 | 47.27 | $47.39 | 438103 |
| 2025-03-19 | 47.25 | $47.34 | 162300 |
| 2025-03-18 | 47.24 | $47.21 | 343020 |
| 2025-03-17 | 47.24 | $47.17 | 229000 |
| 2025-03-14 | 47.24 | $47.10 | 376109 |
| 2025-03-13 | 47.25 | $47.22 | 2.9M |
| 2025-03-12 | 47.24 | $47.08 | 777722 |
| 2025-03-11 | 47.24 | $47.23 | 716416 |
| 2025-03-10 | 47.22 | $47.36 | 374783 |
| 2025-03-07 | 47.19 | $47.17 | 186539 |
| 2025-03-06 | 47.18 | $47.23 | 281000 |
| 2025-03-05 | 47.16 | $47.26 | 300435 |
| 2025-03-04 | 47.13 | $47.41 | 364841 |
| 2025-03-03 | 47.08 | $47.54 | 950715 |
| 2025-02-28 | 47.02 | $47.58 | 630100 |
| 2025-02-27 | 46.95 | $47.39 | 2.4M |
| 2025-02-26 | 46.90 | $47.45 | 183200 |
| 2025-02-25 | 46.84 | $47.34 | 180300 |
| 2025-02-24 | 46.78 | $47.07 | 318000 |
| 2025-02-21 | 46.75 | $46.99 | 204300 |
| 2025-02-20 | 46.72 | $46.81 | 239208 |
| 2025-02-19 | 46.71 | $46.74 | 239600 |
| 2025-02-18 | 46.70 | $46.69 | 234200 |
| 2025-02-14 | 46.70 | $46.86 | 156647 |
| 2025-02-13 | 46.68 | $46.68 | 216820 |
| 2025-02-12 | 46.68 | $46.36 | 347600 |
| 2025-02-11 | 46.70 | $46.65 | 158817 |
| 2025-02-10 | 46.70 | $46.74 | 273408 |
| 2025-02-07 | 46.68 | $46.74 | 191700 |
| 2025-02-06 | 46.66 | $46.87 | 233314 |
| 2025-02-05 | 46.62 | $46.94 | 201133 |
| 2025-02-04 | 46.57 | $46.68 | 277600 |
| 2025-02-03 | 46.55 | $46.60 | 473027 |
| 2025-01-31 | 46.54 | $46.73 | 327511 |
| 2025-01-30 | 46.51 | $46.79 | 255432 |
| 2025-01-29 | 46.47 | $46.73 | 250744 |
| 2025-01-28 | 46.44 | $46.74 | 328711 |
| 2025-01-27 | 46.40 | $46.74 | 315100 |
| 2025-01-24 | 46.37 | $46.53 | 298500 |
| 2025-01-23 | 46.35 | $46.44 | 253109 |
| 2025-01-22 | 46.34 | $46.52 | 216900 |
| 2025-01-21 | 46.32 | $46.69 | 327820 |
| 2025-01-17 | 46.29 | $46.46 | 322946 |
| 2025-01-16 | 46.28 | $46.46 | 264900 |
| 2025-01-15 | 46.27 | $46.34 | 327215 |
| 2025-01-14 | 46.28 | $45.96 | 150800 |
| 2025-01-13 | 46.32 | $45.92 | 371021 |
| 2025-01-10 | 46.38 | $46.01 | 441700 |
| 2025-01-08 | 46.44 | $46.25 | 221221 |
| 2025-01-07 | 46.48 | $46.20 | 196341 |
| 2025-01-06 | 46.53 | $46.34 | 266400 |
| 2025-01-03 | 46.57 | $46.38 | 260800 |
| 2025-01-02 | 46.62 | $46.48 | 259520 |
| 2024-12-31 | 46.66 | $46.44 | 320535 |
| 2024-12-30 | 46.71 | $46.51 | 584500 |
| 2024-12-27 | 46.76 | $46.33 | 364235 |
| 2024-12-26 | 46.82 | $46.42 | 336601 |
| 2024-12-24 | 46.89 | $46.40 | 150415 |
| 2024-12-23 | 46.96 | $46.33 | 369900 |
| 2024-12-20 | 47.04 | $46.47 | 409200 |
| 2024-12-19 | 47.11 | $46.34 | 523747 |
| 2024-12-18 | 47.19 | $46.47 | 444032 |
| 2024-12-17 | 47.27 | $46.99 | 341414 |
| 2024-12-16 | 47.29 | $46.99 | 326900 |
| 2024-12-13 | 47.31 | $46.95 | 354806 |
| 2024-12-12 | 47.34 | $47.13 | 357218 |
| 2024-12-11 | 47.35 | $47.32 | 343914 |
| 2024-12-10 | 47.33 | $47.43 | 219200 |
| 2024-12-09 | 47.31 | $47.50 | 251225 |
| 2024-12-06 | 47.28 | $47.62 | 338238 |
| 2024-12-05 | 47.23 | $47.51 | 274200 |
| 2024-12-04 | 47.19 | $47.50 | 427500 |
| 2024-12-03 | 47.15 | $47.33 | 332400 |
| 2024-12-02 | 47.13 | $47.43 | 1.1M |
| 2024-11-29 | 47.09 | $47.56 | 123600 |
| 2024-11-27 | 47.04 | $47.39 | 187740 |
| 2024-11-26 | 47.00 | $47.25 | 621600 |
| 2024-11-25 | 46.98 | $47.33 | 222143 |
| 2024-11-22 | 46.95 | $46.91 | 510800 |
| 2024-11-21 | 46.96 | $46.88 | 227844 |
| 2024-11-20 | 46.98 | $46.90 | 230200 |
| 2024-11-19 | 47.00 | $46.95 | 268500 |
| 2024-11-18 | 47.01 | $46.89 | 200600 |
| 2024-11-15 | 47.03 | $46.84 | 593700 |
| 2024-11-14 | 47.07 | $46.82 | 232749 |
| 2024-11-13 | 47.10 | $46.84 | 198720 |
| 2024-11-12 | 47.15 | $46.87 | 251337 |
| 2024-11-11 | 47.19 | $47.14 | 236509 |
| 2024-11-08 | 47.21 | $47.23 | 497133 |
| 2024-11-07 | 47.23 | $47.14 | 256130 |
| 2024-11-06 | 47.25 | $46.79 | 561114 |
| 2024-11-05 | 47.32 | $47.18 | 222800 |
| 2024-11-04 | 47.35 | $47.07 | 270627 |
| 2024-11-01 | 47.39 | $46.85 | 447400 |
| 2024-10-31 | 47.46 | $47.20 | 301800 |
| 2024-10-30 | 47.50 | $47.23 | 142200 |
| 2024-10-29 | 47.55 | $47.28 | 205300 |
| 2024-10-28 | 47.59 | $47.24 | 132555 |
| 2024-10-25 | 47.65 | $47.30 | 106532 |
| 2024-10-24 | 47.71 | $47.38 | 172400 |
| 2024-10-23 | 47.76 | $47.36 | 438933 |
| 2024-10-22 | 47.83 | $47.44 | 161602 |
| 2024-10-21 | 47.89 | $47.44 | 153900 |
| 2024-10-18 | 47.96 | $47.76 | 141839 |
| 2024-10-17 | 48.00 | $47.71 | 145826 |
| 2024-10-16 | 48.05 | $47.96 | 408900 |
| 2024-10-15 | 48.08 | $47.89 | 152500 |
| 2024-10-14 | 48.12 | $47.72 | 145200 |
| 2024-10-11 | 48.19 | $47.73 | 215700 |
| 2024-10-10 | 48.25 | $47.72 | 1.5M |
| 2024-10-09 | 48.33 | $47.75 | 572600 |
| 2024-10-08 | 48.40 | $47.87 | 169322 |
| 2024-10-07 | 48.47 | $47.79 | 269400 |
| 2024-10-04 | 48.55 | $47.94 | 200633 |
| 2024-10-03 | 48.62 | $48.29 | 153812 |
| 2024-10-02 | 48.66 | $48.48 | 298200 |
| 2024-10-01 | 48.68 | $48.60 | 706100 |
| 2024-09-30 | 48.68 | $48.59 | 1.4M |
| 2024-09-27 | 48.68 | $48.69 | 170035 |
| 2024-09-26 | 48.68 | $48.55 | 207025 |
| 2024-09-25 | 48.68 | $48.57 | 151300 |
| 2024-09-24 | 48.68 | $48.72 | 184600 |
| 2024-09-23 | 48.66 | $48.68 | 214440 |
| 2024-09-20 | 48.65 | $48.70 | 224004 |
| 2024-09-19 | 48.63 | $48.73 | 155204 |
| 2024-09-18 | 48.61 | $48.70 | 415030 |
| 2024-09-17 | 48.58 | $48.86 | 243500 |
| 2024-09-16 | 48.54 | $48.92 | 144817 |
| 2024-09-13 | 48.49 | $48.83 | 138600 |
| 2024-09-12 | 48.44 | $48.70 | 168934 |
| 2024-09-11 | 48.40 | $48.75 | 200200 |
| 2024-09-10 | 48.36 | $48.76 | 228945 |
| 2024-09-09 | 48.31 | $48.60 | 156000 |
| 2024-09-06 | 48.27 | $48.55 | 137047 |
| 2024-09-05 | 48.22 | $48.50 | 369542 |
| 2024-09-04 | 48.19 | $48.37 | 240500 |
| 2024-09-03 | 48.16 | $48.14 | 221000 |
| 2024-08-30 | 48.15 | $48.09 | 153600 |
| 2024-08-29 | 48.15 | $48.20 | 122733 |
| 2024-08-28 | 48.13 | $48.27 | 178346 |
| 2024-08-27 | 48.10 | $48.32 | 167800 |
| 2024-08-26 | 48.07 | $48.30 | 192621 |
| 2024-08-23 | 48.03 | $48.36 | 195900 |
| 2024-08-22 | 47.98 | $48.14 | 287700 |
| 2024-08-21 | 47.94 | $48.32 | 176000 |
| 2024-08-20 | 47.89 | $48.23 | 208200 |
| 2024-08-19 | 47.83 | $48.07 | 190030 |
| 2024-08-16 | 47.78 | $48.00 | 190319 |
| 2024-08-15 | 47.74 | $47.92 | 254300 |
| 2024-08-14 | 47.70 | $48.10 | 1.1M |
| 2024-08-13 | 47.64 | $48.04 | 122436 |
| 2024-08-12 | 47.58 | $47.84 | 146634 |
| 2024-08-09 | 47.54 | $47.75 | 321900 |
| 2024-08-08 | 47.50 | $47.61 | 121302 |
| 2024-08-07 | 47.48 | $47.70 | 198737 |
| 2024-08-06 | 47.44 | $47.81 | 302600 |
| 2024-08-05 | 47.38 | $48.14 | 234700 |
| 2024-08-02 | 47.29 | $48.14 | 199400 |
| 2024-08-01 | 47.19 | $47.58 | 171326 |
| 2024-07-31 | 47.14 | $47.56 | 262211 |
| 2024-07-30 | 47.09 | $47.29 | 170000 |
| 2024-07-29 | 47.06 | $47.24 | 205338 |
| 2024-07-26 | 47.03 | $47.17 | 134500 |
| 2024-07-25 | 47.00 | $46.99 | 176400 |
| 2024-07-24 | 46.99 | $46.91 | 371500 |
| 2024-07-23 | 46.99 | $47.03 | 150507 |
| 2024-07-22 | 46.98 | $47.03 | 190500 |
| 2024-07-19 | 46.96 | $47.05 | 159600 |
| 2024-07-18 | 46.94 | $47.17 | 247900 |
| 2024-07-17 | 46.91 | $47.24 | 234201 |
| 2024-07-16 | 46.88 | $47.25 | 195334 |
| 2024-07-15 | 46.84 | $47.07 | 169222 |
| 2024-07-12 | 46.81 | $47.22 | 136600 |
| 2024-07-11 | 46.77 | $47.09 | 317300 |
| 2024-07-10 | 46.74 | $46.86 | 583108 |
| 2024-07-09 | 46.73 | $46.82 | 321200 |
| 2024-07-08 | 46.72 | $46.84 | 125707 |
| 2024-07-05 | 46.71 | $46.81 | 206825 |
| 2024-07-03 | 46.70 | $46.63 | 110000 |
| 2024-07-02 | 46.71 | $46.34 | 470800 |
| 2024-07-01 | 46.75 | $46.18 | 163200 |
| 2024-06-28 | 46.80 | $46.61 | 403600 |
| 2024-06-27 | 46.81 | $46.81 | 174514 |
| 2024-06-26 | 46.80 | $46.76 | 246245 |
| 2024-06-25 | 46.79 | $46.96 | 172200 |
| 2024-06-24 | 46.76 | $46.91 | 8.8M |
| 2024-06-21 | 46.73 | $46.91 | 346549 |
| 2024-06-20 | 46.69 | $46.94 | 518700 |
| 2024-06-18 | 46.66 | $47.01 | 149200 |
| 2024-06-17 | 46.61 | $46.81 | 127900 |
| 2024-06-14 | 46.58 | $47.02 | 171723 |
| 2024-06-13 | 46.53 | $46.98 | 429142 |
| 2024-06-12 | 46.48 | $46.73 | 407235 |
| 2024-06-11 | 46.45 | $46.49 | 388400 |
| 2024-06-10 | 46.45 | $46.34 | 244221 |
| 2024-06-07 | 46.46 | $46.42 | 211400 |
| 2024-06-06 | 46.46 | $46.78 | 600233 |
| 2024-06-05 | 46.42 | $46.78 | 187432 |
| 2024-06-04 | 46.38 | $46.67 | 159300 |
| 2024-06-03 | 46.35 | $46.45 | 171604 |
| 2024-05-31 | 46.34 | $46.36 | 153400 |
| 2024-05-30 | 46.34 | $46.20 | 170700 |
| 2024-05-29 | 46.35 | $46.01 | 256775 |
| 2024-05-28 | 46.38 | $46.18 | 293500 |
| 2024-05-24 | 46.38 | $46.41 | 194726 |
| 2024-05-23 | 46.37 | $46.31 | 188500 |
| 2024-05-22 | 46.36 | $46.49 | 825346 |
| 2024-05-21 | 46.33 | $46.53 | 162430 |
| 2024-05-20 | 46.29 | $46.44 | 105700 |
| 2024-05-17 | 46.26 | $46.49 | 178523 |
| 2024-05-16 | 46.22 | $46.60 | 206000 |
| 2024-05-15 | 46.17 | $46.67 | 140800 |
| 2024-05-14 | 46.11 | $46.39 | 147507 |
| 2024-05-13 | 46.07 | $46.24 | 114000 |
| 2024-05-10 | 46.04 | $46.22 | 194500 |
| 2024-05-09 | 46.01 | $46.32 | 242800 |
| 2024-05-08 | 45.97 | $46.24 | 397929 |
| 2024-05-07 | 45.94 | $46.32 | 181700 |
| 2024-05-06 | 45.91 | $46.22 | 355100 |
| 2024-05-03 | 45.88 | $46.17 | 297333 |
| 2024-05-02 | 45.86 | $45.96 | 253531 |
| 2024-05-01 | 45.86 | $45.75 | 254912 |
| 2024-04-30 | 45.89 | $45.73 | 290900 |
| 2024-04-29 | 45.92 | $45.93 | 198937 |
| 2024-04-26 | 45.93 | $45.80 | 246700 |
| 2024-04-25 | 45.97 | $45.65 | 308305 |
| 2024-04-24 | 46.02 | $45.83 | 201200 |
| 2024-04-23 | 46.07 | $45.95 | 155600 |
| 2024-04-22 | 46.11 | $45.84 | 147700 |
| 2024-04-19 | 46.16 | $45.82 | 151400 |
| 2024-04-18 | 46.22 | $45.80 | 196400 |
| 2024-04-17 | 46.28 | $45.91 | 251032 |
| 2024-04-16 | 46.34 | $45.69 | 143000 |
| 2024-04-15 | 46.43 | $45.81 | 260916 |
| 2024-04-12 | 46.51 | $46.12 | 217400 |
| 2024-04-11 | 46.56 | $46.00 | 233702 |
| 2024-04-10 | 46.63 | $46.01 | 270400 |
| 2024-04-09 | 46.70 | $46.54 | 155909 |
| 2024-04-08 | 46.72 | $46.41 | 358900 |
| 2024-04-05 | 46.76 | $46.43 | 169600 |
| 2024-04-04 | 46.80 | $46.66 | 235323 |
| 2024-04-03 | 46.83 | $46.56 | 253900 |
| 2024-04-02 | 46.86 | $46.55 | 294133 |
| 2024-04-01 | 46.89 | $46.59 | 428625 |
| 2024-03-28 | 46.93 | $47.06 | 383900 |
| 2024-03-27 | 46.92 | $47.12 | 183300 |
| 2024-03-26 | 46.89 | $46.96 | 226906 |
| 2024-03-25 | 46.89 | $46.93 | 344100 |
| 2024-03-22 | 46.88 | $46.98 | 140800 |
| 2024-03-21 | 46.87 | $46.85 | 207200 |
| 2024-03-20 | 46.87 | $46.82 | 238334 |
| 2024-03-19 | 46.87 | $46.72 | 298128 |
| 2024-03-18 | 46.89 | $46.61 | 183100 |
| 2024-03-15 | 46.91 | $46.67 | 310826 |
| 2024-03-14 | 46.93 | $46.66 | 1.6M |
| 2024-03-13 | 46.95 | $46.97 | 157022 |
| 2024-03-12 | 46.93 | $47.07 | 161910 |
| 2024-03-11 | 46.91 | $47.17 | 146800 |
| 2024-03-08 | 46.88 | $47.26 | 217819 |
| 2024-03-07 | 46.83 | $47.17 | 162814 |
| 2024-03-06 | 46.80 | $47.10 | 274300 |
| 2024-03-05 | 46.77 | $47.02 | 232800 |
| 2024-03-04 | 46.75 | $46.76 | 275400 |
| 2024-03-01 | 46.76 | $46.85 | 197638 |
| 2024-02-29 | 46.76 | $46.82 | 218200 |
| 2024-02-28 | 46.77 | $46.74 | 200200 |
| 2024-02-27 | 46.79 | $46.60 | 210600 |
| 2024-02-26 | 46.82 | $46.70 | 244916 |
| 2024-02-23 | 46.85 | $46.79 | 172900 |
| 2024-02-22 | 46.88 | $46.59 | 265300 |
| 2024-02-21 | 46.92 | $46.55 | 187444 |
| 2024-02-20 | 46.97 | $46.79 | 206217 |
| 2024-02-16 | 47.00 | $46.68 | 365102 |
| 2024-02-15 | 47.04 | $46.86 | 1.1M |
| 2024-02-14 | 47.07 | $46.70 | 275600 |
| 2024-02-13 | 47.12 | $46.54 | 389300 |
| 2024-02-12 | 47.18 | $46.92 | 324400 |
| 2024-02-09 | 47.21 | $46.92 | 175400 |
| 2024-02-08 | 47.24 | $46.96 | 184507 |
| 2024-02-07 | 47.28 | $47.07 | 227005 |
| 2024-02-06 | 47.30 | $47.20 | 221230 |
| 2024-02-05 | 47.31 | $46.94 | 256845 |
| 2024-02-02 | 47.35 | $47.35 | 348101 |
| 2024-02-01 | 47.35 | $47.74 | 180900 |
| 2024-01-31 | 47.31 | $47.62 | 273141 |
| 2024-01-30 | 47.28 | $47.45 | 192706 |
| 2024-01-29 | 47.27 | $47.37 | 209800 |
| 2024-01-26 | 47.26 | $47.16 | 248345 |
| 2024-01-25 | 47.29 | $47.26 | 660900 |
| 2024-01-24 | 47.30 | $47.03 | 699131 |
| 2024-01-23 | 47.34 | $47.14 | 210216 |
| 2024-01-22 | 47.37 | $47.20 | 197110 |
| 2024-01-19 | 47.40 | $47.12 | 256600 |
| 2024-01-18 | 47.43 | $47.13 | 168513 |
| 2024-01-17 | 47.47 | $47.28 | 194700 |
| 2024-01-16 | 47.49 | $47.33 | 275400 |
| 2024-01-12 | 47.51 | $47.65 | 224000 |
| 2024-01-11 | 47.50 | $47.55 | 328011 |
| 2024-01-10 | 47.49 | $47.31 | 413000 |
| 2024-01-09 | 47.51 | $47.34 | 236904 |
| 2024-01-08 | 47.51 | $47.40 | 374300 |
| 2024-01-05 | 47.51 | $47.23 | 531519 |
| 2024-01-04 | 47.52 | $47.34 | 332547 |
| 2024-01-03 | 47.52 | $47.54 | 515000 |
| 2024-01-02 | 47.49 | $47.50 | 656107 |
| 2023-12-29 | 47.47 | $47.74 | 357135 |
| 2023-12-28 | 47.41 | $47.83 | 394200 |
| 2023-12-27 | 47.34 | $47.93 | 341529 |
| 2023-12-26 | 47.25 | $47.65 | 267031 |
| 2023-12-22 | 47.18 | $47.57 | 313131 |
| 2023-12-21 | 47.11 | $47.63 | 206800 |
| 2023-12-20 | 47.03 | $47.62 | 225100 |
| 2023-12-19 | 46.94 | $47.47 | 214020 |
| 2023-12-18 | 46.85 | $47.39 | 522900 |
| 2023-12-15 | 46.77 | $47.45 | 370800 |
| 2023-12-14 | 46.67 | $47.55 | 292700 |
| 2023-12-13 | 46.55 | $47.31 | 220706 |
| 2023-12-12 | 46.45 | $46.70 | 251700 |
| 2023-12-11 | 46.40 | $46.59 | 376731 |
| 2023-12-08 | 46.35 | $46.57 | 619900 |
| 2023-12-07 | 46.29 | $46.85 | 241700 |
| 2023-12-06 | 46.21 | $46.87 | 866700 |
| 2023-12-05 | 46.11 | $46.67 | 550800 |
| 2023-12-04 | 46.03 | $46.44 | 333000 |
| 2023-12-01 | 45.96 | $46.59 | 174736 |
| 2023-11-30 | 45.87 | $46.32 | 268900 |
| 2023-11-29 | 45.80 | $46.49 | 274739 |
| 2023-11-28 | 45.70 | $46.25 | 203245 |
| 2023-11-27 | 45.62 | $46.06 | 209743 |
| 2023-11-24 | 45.55 | $45.83 | 75430 |
| 2023-11-22 | 45.49 | $45.97 | 158936 |
| 2023-11-21 | 45.42 | $45.90 | 184642 |
| 2023-11-20 | 45.34 | $45.88 | 284518 |
| 2023-11-17 | 45.26 | $45.79 | 363100 |
| 2023-11-16 | 45.18 | $45.74 | 198425 |
| 2023-11-15 | 45.09 | $45.50 | 320840 |
| 2023-11-14 | 45.03 | $45.60 | 320900 |
| 2023-11-13 | 44.95 | $45.18 | 181000 |
| 2023-11-10 | 44.91 | $45.13 | 223038 |
| 2023-11-09 | 44.87 | $45.13 | 248401 |
| 2023-11-08 | 44.83 | $45.46 | 270000 |
| 2023-11-07 | 44.76 | $45.31 | 267701 |
| 2023-11-06 | 44.70 | $45.10 | 207700 |
| 2023-11-03 | 44.67 | $45.33 | 256100 |
| 2023-11-02 | 44.60 | $45.04 | 220631 |
| 2023-11-01 | 44.57 | $44.74 | 212527 |
| 2023-10-31 | 44.56 | $44.47 | 217702 |
| 2023-10-30 | 44.58 | $44.48 | 183349 |
| 2023-10-27 | 44.60 | $44.64 | 175445 |
| 2023-10-26 | 44.61 | $44.53 | 220237 |
| 2023-10-25 | 44.63 | $44.27 | 221447 |
| 2023-10-24 | 44.68 | $44.61 | 943500 |
| 2023-10-23 | 44.70 | $44.47 | 351000 |
| 2023-10-20 | 44.74 | $44.30 | 268300 |
| 2023-10-19 | 44.80 | $44.12 | 880800 |
| 2023-10-18 | 44.89 | $44.29 | 368100 |
| 2023-10-17 | 44.97 | $44.53 | 769946 |
| 2023-10-16 | 45.03 | $44.84 | 159600 |
| 2023-10-13 | 45.07 | $45.06 | 168433 |
| 2023-10-12 | 45.09 | $44.94 | 264700 |
| 2023-10-11 | 45.13 | $45.28 | 403628 |
| 2023-10-10 | 45.14 | $45.10 | 248500 |
| 2023-10-09 | 45.17 | $45.12 | 209000 |
| 2023-10-06 | 45.21 | $44.64 | 348900 |
| 2023-10-05 | 45.30 | $44.84 | 169100 |
| 2023-10-04 | 45.37 | $44.79 | 349535 |
| 2023-10-03 | 45.46 | $44.49 | 379438 |
| 2023-10-02 | 45.58 | $44.84 | 172033 |
| 2023-09-29 | 45.67 | $45.30 | 303903 |
| 2023-09-28 | 45.73 | $45.30 | 517000 |
| 2023-09-27 | 45.79 | $45.20 | 338700 |
| 2023-09-26 | 45.87 | $45.36 | 604600 |
| 2023-09-25 | 45.94 | $45.45 | 3.2M |
| 2023-09-22 | 46.00 | $45.77 | 677609 |
| 2023-09-21 | 46.04 | $45.56 | 296600 |
| 2023-09-20 | 46.09 | $45.89 | 558700 |
| 2023-09-19 | 46.12 | $45.92 | 269117 |
| 2023-09-18 | 46.14 | $46.03 | 810200 |
| 2023-09-15 | 46.16 | $45.98 | 331300 |
| 2023-09-14 | 46.18 | $46.10 | 145700 |
| 2023-09-13 | 46.18 | $46.15 | 221936 |
| 2023-09-12 | 46.18 | $46.09 | 149300 |
| 2023-09-11 | 46.19 | $46.06 | 129300 |
| 2023-09-08 | 46.20 | $46.12 | 176501 |
| 2023-09-07 | 46.21 | $46.10 | 279600 |
| 2023-09-06 | 46.22 | $45.98 | 203500 |
| 2023-09-05 | 46.25 | $45.99 | 204130 |
| 2023-09-01 | 46.28 | $46.27 | 391009 |
| 2023-08-31 | 46.28 | $46.62 | 177239 |
| 2023-08-30 | 46.25 | $46.55 | 144813 |
| 2023-08-29 | 46.22 | $46.56 | 210600 |
| 2023-08-28 | 46.20 | $46.29 | 174300 |
| 2023-08-25 | 46.20 | $46.22 | 167134 |
| 2023-08-24 | 46.22 | $46.20 | 169900 |
| 2023-08-23 | 46.23 | $46.29 | 220618 |
| 2023-08-22 | 46.25 | $45.89 | 186807 |
| 2023-08-21 | 46.31 | $45.83 | 436823 |
| 2023-08-18 | 46.38 | $46.07 | 151524 |
| 2023-08-17 | 46.43 | $45.96 | 312438 |
| 2023-08-16 | 46.50 | $46.01 | 291331 |
| 2023-08-15 | 46.57 | $46.13 | 220000 |
| 2023-08-14 | 46.64 | $46.22 | 145730 |
| 2023-08-11 | 46.70 | $46.31 | 207900 |
| 2023-08-10 | 46.76 | $46.46 | 189006 |
| 2023-08-09 | 46.81 | $46.73 | 1.0M |
| 2023-08-08 | 46.83 | $46.70 | 157412 |
| 2023-08-07 | 46.86 | $46.54 | 142300 |
| 2023-08-04 | 46.90 | $46.60 | 196300 |
| 2023-08-03 | 46.94 | $46.22 | 189103 |
| 2023-08-02 | 47.01 | $46.51 | 265033 |
| 2023-08-01 | 47.06 | $46.64 | 171600 |
| 2023-07-31 | 47.10 | $47.03 | 388400 |
| 2023-07-28 | 47.10 | $46.99 | 113500 |
| 2023-07-27 | 47.10 | $46.83 | 161400 |
| 2023-07-26 | 47.13 | $47.29 | 381342 |
| 2023-07-25 | 47.10 | $47.09 | 197704 |
| 2023-07-24 | 47.10 | $47.13 | 162500 |
| 2023-07-21 | 47.10 | $47.21 | 1.1M |
| 2023-07-20 | 47.09 | $47.23 | 953200 |
| 2023-07-19 | 47.08 | $47.43 | 685800 |
| 2023-07-18 | 47.05 | $47.29 | 135300 |
| 2023-07-17 | 47.03 | $47.23 | 126000 |
| 2023-07-14 | 47.02 | $47.17 | 124400 |
| 2023-07-13 | 47.02 | $47.40 | 209200 |
| 2023-07-12 | 46.99 | $47.11 | 212600 |
| 2023-07-11 | 46.99 | $46.75 | 124735 |
| 2023-07-10 | 47.03 | $46.65 | 214100 |
| 2023-07-07 | 47.08 | $46.49 | 344847 |
| 2023-07-06 | 47.14 | $46.45 | 234200 |
| 2023-07-05 | 47.22 | $46.78 | 166639 |
| 2023-07-03 | 47.27 | $47.01 | 184800 |
| 2023-06-30 | 47.29 | $47.17 | 689941 |
| 2023-06-29 | 47.30 | $47.10 | 285600 |
| 2023-06-28 | 47.32 | $47.46 | 357322 |
| 2023-06-27 | 47.31 | $47.33 | 124828 |
| 2023-06-26 | 47.31 | $47.42 | 408000 |
| 2023-06-23 | 47.29 | $47.33 | 148300 |
| 2023-06-22 | 47.29 | $47.21 | 163531 |
| 2023-06-21 | 47.29 | $47.45 | 209100 |
| 2023-06-20 | 47.28 | $47.39 | 1.3M |
| 2023-06-16 | 47.26 | $47.31 | 160741 |
| 2023-06-15 | 47.26 | $47.42 | 166702 |
| 2023-06-14 | 47.24 | $47.20 | 697721 |
| 2023-06-13 | 47.25 | $47.07 | 217100 |
| 2023-06-12 | 47.28 | $47.29 | 182600 |
| 2023-06-09 | 47.28 | $47.19 | 131300 |
| 2023-06-08 | 47.31 | $47.27 | 837800 |
| 2023-06-07 | 47.32 | $47.12 | 164606 |
| 2023-06-06 | 47.36 | $47.33 | 333400 |
| 2023-06-05 | 47.37 | $47.25 | 225203 |
| 2023-06-02 | 47.40 | $47.30 | 198138 |
| 2023-06-01 | 47.43 | $47.52 | 135348 |
| 2023-05-31 | 47.44 | $47.53 | 252500 |
| 2023-05-30 | 47.45 | $47.35 | 133500 |
| 2023-05-26 | 47.48 | $47.03 | 142800 |
| 2023-05-25 | 47.54 | $46.98 | 529600 |
| 2023-05-24 | 47.62 | $47.16 | 290429 |
| 2023-05-23 | 47.68 | $47.29 | 227748 |
| 2023-05-22 | 47.73 | $47.24 | 110400 |
| 2023-05-19 | 47.79 | $47.27 | 204625 |
| 2023-05-18 | 47.86 | $47.43 | 180400 |
| 2023-05-17 | 47.91 | $47.61 | 156635 |
| 2023-05-16 | 47.94 | $47.66 | 103608 |
| 2023-05-15 | 47.97 | $47.77 | 204302 |
| 2023-05-12 | 47.98 | $47.91 | 203031 |
| 2023-05-11 | 47.99 | $48.14 | 146315 |
| 2023-05-10 | 47.97 | $48.02 | 209900 |
| 2023-05-09 | 47.96 | $47.73 | 167500 |
| 2023-05-08 | 47.98 | $47.82 | 204345 |
| 2023-05-05 | 48.00 | $48.03 | 100800 |
| 2023-05-04 | 48.00 | $48.19 | 280643 |
| 2023-05-03 | 47.98 | $48.24 | 177000 |
| 2023-05-02 | 47.96 | $48.05 | 186225 |
| 2023-05-01 | 47.96 | $47.55 | 324900 |
| 2023-04-28 | 48.01 | $48.20 | 241400 |
| 2023-04-27 | 47.99 | $47.91 | 153119 |
| 2023-04-26 | 48.00 | $48.10 | 285200 |
| 2023-04-25 | 47.99 | $48.30 | 151800 |
| 2023-04-24 | 47.96 | $47.98 | 131542 |
| 2023-04-21 | 47.96 | $47.79 | 127516 |
| 2023-04-20 | 47.98 | $47.88 | 153636 |
| 2023-04-19 | 47.99 | $47.67 | 393600 |
| 2023-04-18 | 48.03 | $47.73 | 176430 |
| 2023-04-17 | 48.06 | $47.68 | 160608 |
| 2023-04-14 | 48.09 | $47.92 | 169500 |
| 2023-04-13 | 48.10 | $48.14 | 120740 |
| 2023-04-12 | 48.09 | $48.16 | 123129 |
| 2023-04-11 | 48.07 | $48.12 | 257300 |
| 2023-04-10 | 48.05 | $48.09 | 332400 |
| 2023-04-06 | 48.04 | $48.41 | 165500 |
| 2023-04-05 | 47.98 | $48.45 | 712039 |
| 2023-04-04 | 47.91 | $48.28 | 305600 |
| 2023-04-03 | 47.85 | $48.12 | 163000 |
| 2023-03-31 | 47.80 | $48.06 | 259943 |
| 2023-03-30 | 47.75 | $47.81 | 117500 |
| 2023-03-29 | 47.71 | $47.72 | 207900 |
| 2023-03-28 | 47.68 | $47.71 | 162300 |
| 2023-03-27 | 47.64 | $47.78 | 136832 |
| 2023-03-24 | 47.60 | $48.29 | 166903 |
| 2023-03-23 | 47.49 | $48.21 | 1.6M |
| 2023-03-22 | 47.39 | $48.09 | 566831 |
| 2023-03-21 | 47.30 | $47.64 | 602500 |
| 2023-03-20 | 47.25 | $47.79 | 672200 |
| 2023-03-17 | 47.17 | $47.98 | 5.5M |
| 2023-03-16 | 47.08 | $47.64 | 102700 |
| 2023-03-15 | 47.02 | $47.86 | 123600 |
| 2023-03-14 | 46.93 | $47.37 | 148300 |
| 2023-03-13 | 46.89 | $47.64 | 173100 |
| 2023-03-10 | 46.82 | $47.29 | 328021 |
| 2023-03-09 | 46.79 | $46.72 | 163228 |
| 2023-03-08 | 46.82 | $46.56 | 154900 |
| 2023-03-07 | 46.87 | $46.60 | 162610 |
| 2023-03-06 | 46.92 | $46.68 | 146445 |
| 2023-03-03 | 46.97 | $46.83 | 173412 |
| 2023-03-02 | 47.02 | $46.38 | 195545 |
| 2023-03-01 | 47.12 | $46.52 | 141005 |
| 2023-02-28 | 47.21 | $46.90 | 128200 |
| 2023-02-27 | 47.27 | $46.89 | 121300 |
| 2023-02-24 | 47.34 | $46.80 | 120939 |
| 2023-02-23 | 47.43 | $47.05 | 164943 |
| 2023-02-22 | 47.50 | $46.92 | 117237 |
| 2023-02-21 | 47.59 | $46.78 | 265000 |
| 2023-02-17 | 47.69 | $47.23 | 243909 |
| 2023-02-16 | 47.76 | $47.09 | 144700 |
| 2023-02-15 | 47.85 | $47.31 | 235913 |
| 2023-02-14 | 47.93 | $47.40 | 1.2M |
| 2023-02-13 | 48.00 | $47.57 | 157400 |
| 2023-02-10 | 48.05 | $47.44 | 129100 |
| 2023-02-09 | 48.12 | $47.64 | 142509 |
| 2023-02-08 | 48.18 | $47.83 | 125910 |
| 2023-02-07 | 48.21 | $47.76 | 298736 |
| 2023-02-06 | 48.25 | $47.89 | 143648 |
| 2023-02-03 | 48.28 | $48.15 | 154126 |
| 2023-02-02 | 48.28 | $48.56 | 134719 |
| 2023-02-01 | 48.24 | $48.51 | 161600 |
| 2023-01-31 | 48.19 | $48.31 | 254900 |
| 2023-01-30 | 48.16 | $48.10 | 193818 |
| 2023-01-27 | 48.14 | $48.25 | 210000 |
| 2023-01-26 | 48.09 | $48.30 | 209411 |
| 2023-01-25 | 48.04 | $48.43 | 134700 |
| 2023-01-24 | 47.97 | $48.30 | 291207 |
| 2023-01-23 | 47.90 | $48.08 | 383635 |
| 2023-01-20 | 47.86 | $48.21 | 179705 |
| 2023-01-19 | 47.79 | $48.42 | 799000 |
| 2023-01-18 | 47.71 | $48.55 | 799800 |
| 2023-01-17 | 47.60 | $48.08 | 1.1M |
| 2023-01-13 | 47.54 | $48.19 | 188600 |
| 2023-01-12 | 47.47 | $48.31 | 212800 |
| 2023-01-11 | 47.39 | $47.95 | 374018 |
| 2023-01-10 | 47.34 | $47.69 | 196400 |
| 2023-01-09 | 47.31 | $47.86 | 179400 |
| 2023-01-06 | 47.27 | $47.73 | 1.1M |
| 2023-01-05 | 47.24 | $47.23 | 162400 |
| 2023-01-04 | 47.26 | $47.28 | 192000 |
| 2023-01-03 | 47.28 | $47.03 | 356400 |
| 2022-12-30 | 47.33 | $46.74 | 206300 |
| 2022-12-29 | 47.40 | $46.95 | 312100 |
| 2022-12-28 | 47.46 | $46.78 | 276600 |
| 2022-12-27 | 47.54 | $46.87 | 325929 |
| 2022-12-23 | 47.61 | $47.19 | 177400 |
| 2022-12-22 | 47.65 | $47.35 | 149825 |
| 2022-12-21 | 47.67 | $47.40 | 198000 |
| 2022-12-20 | 47.69 | $47.27 | 218800 |
| 2022-12-19 | 47.71 | $47.59 | 386300 |
| 2022-12-16 | 47.70 | $47.85 | 293900 |
| 2022-12-15 | 47.67 | $48.01 | 177323 |
| 2022-12-14 | 47.61 | $48.00 | 284706 |
| 2022-12-13 | 47.54 | $47.91 | 265432 |
| 2022-12-12 | 47.48 | $47.60 | 276500 |
| 2022-12-09 | 47.44 | $47.64 | 257200 |
| 2022-12-08 | 47.40 | $47.95 | 427500 |
| 2022-12-07 | 47.31 | $48.04 | 220931 |
| 2022-12-06 | 47.20 | $47.63 | 908525 |
| 2022-12-05 | 47.12 | $47.48 | 204300 |
| 2022-12-02 | 47.04 | $47.85 | 229508 |
| 2022-12-01 | 46.92 | $47.65 | 141218 |
| 2022-11-30 | 46.81 | $47.42 | 409700 |
| 2022-11-29 | 46.71 | $46.96 | 499300 |
| 2022-11-28 | 46.65 | $47.15 | 130600 |
| 2022-11-25 | 46.56 | $47.20 | 82138 |
| 2022-11-23 | 46.47 | $47.24 | 163918 |
| 2022-11-22 | 46.36 | $46.94 | 305218 |
| 2022-11-21 | 46.28 | $46.70 | 140700 |
| 2022-11-18 | 46.21 | $46.72 | 130515 |
| 2022-11-17 | 46.13 | $46.85 | 883100 |
| 2022-11-16 | 46.03 | $46.96 | 522000 |
| 2022-11-15 | 45.91 | $46.74 | 256700 |
| 2022-11-14 | 45.81 | $46.39 | 162117 |
| 2022-11-11 | 45.74 | $46.58 | 180800 |
| 2022-11-10 | 45.64 | $46.51 | 193046 |
| 2022-11-09 | 45.55 | $45.60 | 280425 |
| 2022-11-08 | 45.55 | $45.51 | 176000 |
| 2022-11-07 | 45.56 | $45.34 | 283000 |
| 2022-11-04 | 45.59 | $45.45 | 192837 |
| 2022-11-03 | 45.61 | $45.46 | 198800 |
| 2022-11-02 | 45.63 | $45.57 | 246300 |
| 2022-11-01 | 45.65 | $45.70 | 216400 |
| 2022-10-31 | 45.66 | $45.69 | 238400 |
| 2022-10-28 | 45.68 | $45.89 | 206004 |
| 2022-10-27 | 45.68 | $45.94 | 352916 |
| 2022-10-26 | 45.68 | $45.77 | 549914 |
| 2022-10-25 | 45.70 | $45.55 | 359900 |
| 2022-10-24 | 45.74 | $45.12 | 185600 |
| 2022-10-21 | 45.83 | $45.19 | 154919 |
| 2022-10-20 | 45.92 | $45.12 | 296437 |
| 2022-10-19 | 46.03 | $45.40 | 194240 |
| 2022-10-18 | 46.12 | $45.79 | 277100 |
| 2022-10-17 | 46.18 | $45.72 | 264236 |
| 2022-10-14 | 46.25 | $45.60 | 256020 |
| 2022-10-13 | 46.35 | $45.83 | 575600 |
| 2022-10-12 | 46.43 | $45.98 | 975200 |
| 2022-10-11 | 46.51 | $45.99 | 470728 |
| 2022-10-10 | 46.59 | $45.95 | 113200 |
| 2022-10-07 | 46.69 | $46.17 | 131905 |
| 2022-10-06 | 46.77 | $46.36 | 140000 |
| 2022-10-05 | 46.85 | $46.57 | 112900 |
| 2022-10-04 | 46.91 | $46.80 | 226900 |
| 2022-10-03 | 46.96 | $46.66 | 244001 |
| 2022-09-30 | 47.02 | $46.44 | 886700 |
| 2022-09-29 | 47.12 | $46.54 | 170600 |
| 2022-09-28 | 47.22 | $46.79 | 244500 |
| 2022-09-27 | 47.30 | $46.02 | 240800 |
| 2022-09-26 | 47.47 | $46.20 | 533900 |
| 2022-09-23 | 47.64 | $46.82 | 347216 |
| 2022-09-22 | 47.75 | $46.97 | 321300 |
| 2022-09-21 | 47.86 | $47.46 | 131000 |
| 2022-09-20 | 47.93 | $47.34 | 522808 |
| 2022-09-19 | 48.02 | $47.55 | 603500 |
| 2022-09-16 | 48.10 | $47.59 | 154220 |
| 2022-09-15 | 48.18 | $47.63 | 93604 |
| 2022-09-14 | 48.27 | $47.78 | 191037 |
| 2022-09-13 | 48.35 | $47.72 | 172300 |
| 2022-09-12 | 48.45 | $47.98 | 156900 |
| 2022-09-09 | 48.53 | $48.07 | 153800 |
| 2022-09-08 | 48.61 | $48.08 | 173512 |
| 2022-09-07 | 48.70 | $48.23 | 126900 |
| 2022-09-06 | 48.78 | $47.91 | 207042 |
| 2022-09-02 | 48.89 | $48.34 | 274000 |
| 2022-09-01 | 48.98 | $48.20 | 309800 |
| 2022-08-31 | 49.08 | $48.54 | 332800 |
| 2022-08-30 | 49.16 | $48.74 | 116834 |
| 2022-08-29 | 49.22 | $48.71 | 189000 |
| 2022-08-26 | 49.30 | $48.95 | 123925 |
| 2022-08-25 | 49.35 | $49.06 | 237600 |
| 2022-08-24 | 49.41 | $48.78 | 339516 |
| 2022-08-23 | 49.49 | $48.87 | 554900 |
| 2022-08-22 | 49.57 | $48.93 | 149500 |
| 2022-08-19 | 49.64 | $49.15 | 110516 |
| 2022-08-18 | 49.70 | $49.55 | 102900 |
| 2022-08-17 | 49.72 | $49.40 | 270126 |
| 2022-08-16 | 49.75 | $49.68 | 323430 |
| 2022-08-15 | 49.75 | $49.76 | 147100 |
| 2022-08-12 | 49.74 | $49.68 | 125100 |
| 2022-08-11 | 49.73 | $49.56 | 137100 |
| 2022-08-10 | 49.74 | $49.74 | 148400 |
| 2022-08-09 | 49.72 | $49.61 | 173600 |
| 2022-08-08 | 49.72 | $49.69 | 108800 |
| 2022-08-05 | 49.70 | $49.50 | 151800 |
| 2022-08-04 | 49.70 | $50.00 | 204738 |
| 2022-08-03 | 49.65 | $49.92 | 126000 |
| 2022-08-02 | 49.60 | $49.71 | 147100 |
| 2022-08-01 | 49.57 | $50.19 | 201800 |
| 2022-07-29 | 49.48 | $50.15 | 242802 |
| 2022-07-28 | 49.40 | $50.11 | 230300 |
| 2022-07-27 | 49.31 | $49.75 | 131245 |
| 2022-07-26 | 49.26 | $49.61 | 183300 |
| 2022-07-25 | 49.21 | $49.60 | 192920 |
| 2022-07-22 | 49.15 | $49.79 | 238018 |
| 2022-07-21 | 49.07 | $49.43 | 230100 |
| 2022-07-20 | 49.03 | $48.97 | 91400 |
| 2022-07-19 | 49.02 | $49.01 | 116400 |
| 2022-07-18 | 49.01 | $49.07 | 204900 |
| 2022-07-15 | 48.98 | $49.24 | 295600 |
| 2022-07-14 | 48.94 | $49.05 | 3.7M |
| 2022-07-13 | 48.91 | $49.23 | 183400 |
| 2022-07-12 | 48.85 | $49.06 | 275000 |
| 2022-07-11 | 48.81 | $49.00 | 222400 |
| 2022-07-08 | 48.78 | $48.90 | 300438 |
| 2022-07-07 | 48.75 | $48.94 | 930000 |
| 2022-07-06 | 48.73 | $49.08 | 249000 |
| 2022-07-05 | 48.69 | $49.38 | 179600 |
| 2022-07-01 | 48.63 | $49.28 | 304519 |
| 2022-06-30 | 48.57 | $48.94 | 303748 |
| 2022-06-29 | 48.55 | $48.74 | 217407 |
| 2022-06-28 | 48.56 | $48.46 | 178516 |
| 2022-06-27 | 48.60 | $48.45 | 207526 |
| 2022-06-24 | 48.65 | $48.70 | 186211 |
| 2022-06-23 | 48.68 | $48.73 | 173949 |
| 2022-06-22 | 48.72 | $48.53 | 258100 |
| 2022-06-21 | 48.78 | $48.16 | 520203 |
| 2022-06-17 | 48.88 | $48.36 | 176505 |
| 2022-06-16 | 48.97 | $48.32 | 261800 |
| 2022-06-15 | 49.07 | $48.20 | 108432 |
| 2022-06-14 | 49.18 | $47.71 | 183200 |
| 2022-06-13 | 49.35 | $47.98 | 201726 |
| 2022-06-10 | 49.50 | $48.76 | 120008 |
| 2022-06-09 | 49.58 | $49.15 | 246300 |
| 2022-06-08 | 49.63 | $49.26 | 430643 |
| 2022-06-07 | 49.66 | $49.45 | 451600 |
| 2022-06-06 | 49.68 | $49.22 | 142000 |
| 2022-06-03 | 49.72 | $49.57 | 166400 |
| 2022-06-02 | 49.72 | $49.64 | 277712 |
| 2022-06-01 | 49.71 | $49.57 | 149926 |
| 2022-05-31 | 49.71 | $49.87 | 195200 |
| 2022-05-27 | 49.68 | $50.17 | 122505 |
| 2022-05-26 | 49.61 | $50.13 | 170236 |
| 2022-05-25 | 49.55 | $50.12 | 224424 |
| 2022-05-24 | 49.49 | $49.93 | 144136 |
| 2022-05-23 | 49.45 | $49.52 | 266400 |
| 2022-05-20 | 49.45 | $49.73 | 192800 |
| 2022-05-19 | 49.42 | $49.55 | 226900 |
| 2022-05-18 | 49.42 | $49.46 | 373700 |
| 2022-05-17 | 49.43 | $49.24 | 228104 |
| 2022-05-16 | 49.46 | $49.51 | 145100 |
| 2022-05-13 | 49.46 | $49.42 | 345000 |
| 2022-05-12 | 49.48 | $49.61 | 174500 |
| 2022-05-11 | 49.48 | $49.51 | 436600 |
| 2022-05-10 | 49.50 | $49.30 | 237230 |
| 2022-05-09 | 49.54 | $49.15 | 336200 |
| 2022-05-06 | 49.61 | $48.96 | 159008 |
| 2022-05-05 | 49.70 | $49.13 | 256635 |
| 2022-05-04 | 49.78 | $49.67 | 208900 |
| 2022-05-03 | 49.81 | $49.32 | 281100 |
| 2022-05-02 | 49.89 | $49.21 | 446942 |
| 2022-04-29 | 49.99 | $49.53 | 129500 |
| 2022-04-28 | 50.07 | $49.82 | 93300 |
| 2022-04-27 | 50.13 | $49.92 | 294500 |
| 2022-04-26 | 50.19 | $50.11 | 165200 |
| 2022-04-25 | 50.24 | $49.93 | 132648 |
| 2022-04-22 | 50.31 | $49.63 | 297900 |
| 2022-04-21 | 50.42 | $49.66 | 150146 |
| 2022-04-20 | 50.53 | $49.94 | 281000 |
| 2022-04-19 | 50.62 | $49.66 | 178925 |
| 2022-04-18 | 50.75 | $49.97 | 230400 |
| 2022-04-14 | 50.86 | $50.12 | 186637 |
| 2022-04-13 | 50.97 | $50.51 | 460800 |
| 2022-04-12 | 51.04 | $50.37 | 228722 |
| 2022-04-11 | 51.13 | $50.25 | 187600 |
| 2022-04-08 | 51.24 | $50.47 | 168420 |
| 2022-04-07 | 51.34 | $50.70 | 173030 |
| 2022-04-06 | 51.43 | $50.86 | 119700 |
| 2022-04-05 | 51.50 | $50.99 | 110800 |
| 2022-04-04 | 51.58 | $51.47 | 237600 |
| 2022-04-01 | 51.61 | $51.43 | 243200 |
| 2022-03-31 | 51.65 | $51.64 | 192900 |
| 2022-03-30 | 51.69 | $51.63 | 188500 |
| 2022-03-29 | 51.72 | $51.49 | 496707 |
| 2022-03-28 | 51.78 | $51.24 | 223504 |
| 2022-03-25 | 51.88 | $51.09 | 155107 |
| 2022-03-24 | 51.99 | $51.51 | 240632 |
| 2022-03-23 | 52.07 | $51.63 | 198000 |
| 2022-03-22 | 52.14 | $51.41 | 127624 |
| 2022-03-21 | 52.24 | $51.58 | 159400 |
| 2022-03-18 | 52.34 | $52.02 | 119343 |
| 2022-03-17 | 52.39 | $51.92 | 211234 |
| 2022-03-16 | 52.45 | $51.84 | 247800 |
| 2022-03-15 | 52.53 | $51.80 | 244404 |
| 2022-03-14 | 52.62 | $51.69 | 213935 |
| 2022-03-11 | 52.72 | $52.19 | 183849 |
| 2022-03-10 | 52.77 | $52.23 | 931300 |
| 2022-03-09 | 52.83 | $52.50 | 205542 |
| 2022-03-08 | 52.86 | $52.67 | 119242 |
| 2022-03-07 | 52.88 | $52.92 | 444100 |
| 2022-03-04 | 52.88 | $53.10 | 261400 |
| 2022-03-03 | 52.87 | $52.94 | 373646 |
| 2022-03-02 | 52.87 | $52.69 | 254937 |
| 2022-03-01 | 52.90 | $53.36 | 214936 |
| 2022-02-28 | 52.87 | $53.14 | 363400 |
| 2022-02-25 | 52.86 | $52.73 | 125915 |
| 2022-02-24 | 52.90 | $52.69 | 222600 |
| 2022-02-23 | 52.94 | $52.59 | 157340 |
| 2022-02-22 | 53.00 | $52.81 | 264000 |
| 2022-02-18 | 53.05 | $52.87 | 162500 |
| 2022-02-17 | 53.09 | $52.79 | 133000 |
| 2022-02-16 | 53.15 | $52.67 | 148200 |
| 2022-02-15 | 53.23 | $52.55 | 98900 |
| 2022-02-14 | 53.32 | $52.71 | 165532 |
| 2022-02-11 | 53.40 | $52.98 | 156717 |
| 2022-02-10 | 53.46 | $52.67 | 150219 |
| 2022-02-09 | 53.56 | $53.13 | 311900 |
| 2022-02-08 | 53.61 | $53.09 | 248600 |
| 2022-02-07 | 53.68 | $53.29 | 3.4M |
| 2022-02-04 | 53.73 | $53.22 | 171700 |
| 2022-02-03 | 53.80 | $53.57 | 91900 |
| 2022-02-02 | 53.83 | $53.75 | 171611 |
| 2022-02-01 | 53.86 | $53.71 | 877100 |
| 2022-01-31 | 53.89 | $53.79 | 299420 |
| 2022-01-28 | 53.91 | $53.80 | 149746 |
| 2022-01-27 | 53.95 | $53.72 | 330300 |
| 2022-01-26 | 53.99 | $53.57 | 119144 |
| 2022-01-25 | 54.06 | $53.86 | 387300 |
| 2022-01-24 | 54.10 | $53.94 | 127000 |
| 2022-01-21 | 54.14 | $53.99 | 402500 |
| 2022-01-20 | 54.18 | $53.77 | 184800 |
| 2022-01-19 | 54.25 | $53.72 | 223203 |
| 2022-01-18 | 54.33 | $53.64 | 153500 |
| 2022-01-14 | 54.43 | $53.96 | 125800 |
| 2022-01-13 | 54.49 | $54.25 | 108512 |
| 2022-01-12 | 54.54 | $54.18 | 118942 |
| 2022-01-11 | 54.59 | $54.17 | 110000 |
| 2022-01-10 | 54.66 | $54.07 | 137000 |
| 2022-01-07 | 54.73 | $54.26 | 83915 |
| 2022-01-06 | 54.79 | $54.29 | 108200 |
| 2022-01-05 | 54.85 | $54.31 | 134600 |
| 2022-01-04 | 54.91 | $54.52 | 130430 |
| 2022-01-03 | 54.95 | $54.50 | 154008 |
| 2021-12-31 | 55.00 | $55.20 | 100300 |
| 2021-12-30 | 54.99 | $54.93 | 127000 |
| 2021-12-29 | 55.00 | $54.82 | 228132 |
| 2021-12-28 | 55.02 | $54.95 | 106800 |
| 2021-12-27 | 55.03 | $54.99 | 156717 |
| 2021-12-23 | 55.04 | $54.97 | 102700 |
| 2021-12-22 | 55.05 | $55.02 | 110100 |
| 2021-12-21 | 55.05 | $54.97 | 157226 |
| 2021-12-20 | 55.05 | $55.04 | 167500 |
| 2021-12-17 | 55.05 | $55.12 | 114630 |
| 2021-12-16 | 55.04 | $55.04 | 113621 |
| 2021-12-15 | 55.03 | $55.01 | 119942 |
| 2021-12-14 | 55.03 | $55.03 | 123918 |
| 2021-12-13 | 55.03 | $55.11 | 170200 |
| 2021-12-10 | 55.01 | $54.95 | 124300 |
| 2021-12-09 | 55.01 | $54.91 | 227000 |
| 2021-12-08 | 55.02 | $54.91 | 117800 |
| 2021-12-07 | 55.03 | $55.07 | 181200 |
| 2021-12-06 | 55.02 | $55.20 | 298841 |
| 2021-12-03 | 55.01 | $55.34 | 64700 |
| 2021-12-02 | 54.98 | $55.10 | 264015 |
| 2021-12-01 | 54.97 | $55.14 | 136700 |
| 2021-11-30 | 54.96 | $55.20 | 121200 |
| 2021-11-29 | 54.94 | $55.07 | 100700 |
| 2021-11-26 | 54.93 | $55.07 | 63449 |
| 2021-11-24 | 54.93 | $54.68 | 102206 |
| 2021-11-23 | 54.96 | $54.56 | 104300 |
| 2021-11-22 | 55.01 | $54.75 | 146327 |
| 2021-11-19 | 55.04 | $55.04 | 282143 |
| 2021-11-18 | 55.04 | $54.94 | 127300 |
| 2021-11-17 | 55.05 | $54.89 | 171100 |
| 2021-11-16 | 55.07 | $54.74 | 181200 |
| 2021-11-15 | 55.09 | $54.80 | 102700 |
| 2021-11-12 | 55.12 | $54.99 | 69445 |
| 2021-11-11 | 55.13 | $55.01 | 57600 |
| 2021-11-10 | 55.13 | $55.07 | 169300 |
| 2021-11-09 | 55.13 | $55.46 | 163500 |
| 2021-11-08 | 55.09 | $55.32 | 154600 |
| 2021-11-05 | 55.06 | $55.43 | 262419 |
| 2021-11-04 | 55.02 | $55.18 | 264300 |
| 2021-11-03 | 55.00 | $54.96 | 262819 |
| 2021-11-02 | 55.00 | $55.11 | 272900 |
| 2021-11-01 | 54.99 | $55.13 | 142107 |
| 2021-10-29 | 54.98 | $55.13 | 167538 |
| 2021-10-28 | 54.96 | $55.10 | 144400 |
| 2021-10-27 | 54.95 | $55.17 | 99600 |
| 2021-10-26 | 54.94 | $54.93 | 131148 |
| 2021-10-25 | 54.94 | $54.88 | 128800 |
| 2021-10-22 | 54.96 | $54.83 | 80200 |
| 2021-10-21 | 54.98 | $54.72 | 136200 |
| 2021-10-20 | 55.02 | $54.82 | 75207 |
| 2021-10-19 | 55.05 | $54.88 | 705035 |
| 2021-10-18 | 55.08 | $55.02 | 73300 |
| 2021-10-15 | 55.10 | $55.04 | 75400 |
| 2021-10-14 | 55.12 | $55.19 | 137500 |
| 2021-10-13 | 55.13 | $55.08 | 73500 |
| 2021-10-12 | 55.15 | $54.96 | 96700 |
| 2021-10-11 | 55.19 | $54.74 | 77500 |
| 2021-10-08 | 55.25 | $54.84 | 83900 |
| 2021-10-07 | 55.31 | $54.97 | 88900 |
| 2021-10-06 | 55.36 | $55.10 | 82500 |
| 2021-10-05 | 55.40 | $55.10 | 66542 |
| 2021-10-04 | 55.44 | $55.21 | 114300 |
| 2021-10-01 | 55.48 | $55.27 | 91000 |
| 2021-09-30 | 55.51 | $55.13 | 100800 |
| 2021-09-29 | 55.55 | $55.15 | 320500 |
| 2021-09-28 | 55.60 | $55.14 | 68608 |
| 2021-09-27 | 55.65 | $55.37 | 154000 |
| 2021-09-24 | 55.68 | $55.42 | 345500 |
| 2021-09-23 | 55.71 | $55.52 | 98700 |
| 2021-09-22 | 55.73 | $55.80 | 155700 |
| 2021-09-21 | 55.72 | $55.77 | 81032 |
| 2021-09-20 | 55.71 | $55.77 | 101000 |
| 2021-09-17 | 55.71 | $55.65 | 108000 |
| 2021-09-16 | 55.71 | $55.72 | 122148 |
| 2021-09-15 | 55.71 | $55.81 | 118500 |
| 2021-09-14 | 55.70 | $55.87 | 359700 |
| 2021-09-13 | 55.68 | $55.72 | 420900 |
| 2021-09-10 | 55.68 | $55.66 | 112600 |
| 2021-09-09 | 55.68 | $55.75 | 119300 |
| 2021-09-08 | 55.67 | $55.60 | 169100 |
| 2021-09-07 | 55.68 | $55.50 | 230700 |
| 2021-09-03 | 55.69 | $55.66 | 60100 |
| 2021-09-02 | 55.69 | $55.75 | 85300 |
| 2021-09-01 | 55.68 | $55.69 | 124049 |
| 2021-08-31 | 55.68 | $55.76 | 101024 |
| 2021-08-30 | 55.67 | $55.79 | 79200 |
| 2021-08-27 | 55.66 | $55.73 | 126700 |
| 2021-08-26 | 55.66 | $55.58 | 85145 |
| 2021-08-25 | 55.67 | $55.57 | 183344 |
| 2021-08-24 | 55.69 | $55.68 | 140227 |
| 2021-08-23 | 55.69 | $55.77 | 136200 |
| 2021-08-20 | 55.69 | $55.75 | 65400 |
| 2021-08-19 | 55.69 | $55.76 | 119300 |
| 2021-08-18 | 55.69 | $55.66 | 80111 |
| 2021-08-17 | 55.69 | $55.68 | 59645 |
| 2021-08-16 | 55.70 | $55.72 | 89900 |
| 2021-08-13 | 55.70 | $55.67 | 81822 |
| 2021-08-12 | 55.71 | $55.48 | 82100 |
| 2021-08-11 | 55.74 | $55.50 | 97412 |
| 2021-08-10 | 55.76 | $55.43 | 49640 |
| 2021-08-09 | 55.79 | $55.50 | 60303 |
| 2021-08-06 | 55.81 | $55.59 | 62000 |
| 2021-08-05 | 55.83 | $55.84 | 77000 |
| 2021-08-04 | 55.82 | $55.99 | 120700 |
| 2021-08-03 | 55.79 | $55.98 | 74622 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.71
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.32
Average
48.32
Maximum
55.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.71 | $46.65 | 319707 |
| 2026-07-30 | 46.74 | $46.75 | 456010 |
| 2026-07-29 | 46.75 | $46.73 | 608412 |
| 2026-07-28 | 46.78 | $46.89 | 191605 |
| 2026-07-27 | 46.77 | $46.79 | 257911 |
| 2026-07-24 | 46.79 | $46.67 | 223947 |
| 2026-07-23 | 46.83 | $46.62 | 184000 |
| 2026-07-22 | 46.89 | $46.74 | 176429 |
| 2026-07-21 | 46.94 | $46.81 | 151407 |
| 2026-07-20 | 46.98 | $46.91 | 325750 |
| 2026-07-17 | 47.01 | $47.03 | 401100 |
| 2026-07-16 | 47.01 | $47.01 | 209743 |
| 2026-07-15 | 47.03 | $47.03 | 263000 |
| 2026-07-14 | 47.04 | $46.92 | 249121 |
| 2026-07-13 | 47.07 | $46.81 | 164143 |
| 2026-07-10 | 47.14 | $46.98 | 191400 |
| 2026-07-09 | 47.18 | $47.02 | 398445 |
| 2026-07-08 | 47.22 | $46.95 | 332746 |
| 2026-07-07 | 47.28 | $47.03 | 312500 |
| 2026-07-06 | 47.34 | $47.23 | 551741 |
| 2026-07-02 | 47.36 | $47.20 | 400743 |
| 2026-07-01 | 47.39 | $47.18 | 995806 |
| 2026-06-30 | 47.43 | $47.41 | 381900 |
| 2026-06-29 | 47.42 | $47.61 | 220135 |
| 2026-06-26 | 47.38 | $47.59 | 439834 |
| 2026-06-25 | 47.33 | $47.54 | 270320 |
| 2026-06-24 | 47.28 | $47.49 | 216533 |
| 2026-06-23 | 47.24 | $47.28 | 227300 |
| 2026-06-22 | 47.23 | $47.23 | 415700 |
| 2026-06-18 | 47.23 | $47.35 | 207000 |
| 2026-06-17 | 47.21 | $47.22 | 507108 |
| 2026-06-16 | 47.21 | $47.39 | 350318 |
| 2026-06-15 | 47.17 | $47.32 | 493100 |
| 2026-06-12 | 47.15 | $47.29 | 411000 |
| 2026-06-11 | 47.13 | $47.33 | 268429 |
| 2026-06-10 | 47.09 | $47.07 | 188521 |
| 2026-06-09 | 47.11 | $47.10 | 456144 |
| 2026-06-08 | 47.12 | $47.01 | 328029 |
| 2026-06-05 | 47.16 | $47.04 | 227800 |
| 2026-06-04 | 47.19 | $47.23 | 300200 |
| 2026-06-03 | 47.19 | $47.19 | 190937 |
| 2026-06-02 | 47.20 | $47.28 | 303200 |
| 2026-06-01 | 47.19 | $47.26 | 310500 |
| 2026-05-29 | 47.18 | $47.46 | 725237 |
| 2026-05-28 | 47.13 | $47.42 | 2.5M |
| 2026-05-27 | 47.09 | $47.30 | 266900 |
| 2026-05-26 | 47.06 | $47.28 | 293500 |
| 2026-05-22 | 47.03 | $47.11 | 308642 |
| 2026-05-21 | 47.04 | $47.08 | 513900 |
| 2026-05-20 | 47.05 | $47.01 | 271800 |
| 2026-05-19 | 47.08 | $46.76 | 897114 |
| 2026-05-18 | 47.17 | $46.93 | 763215 |
| 2026-05-15 | 47.24 | $46.97 | 1.3M |
| 2026-05-14 | 47.31 | $47.23 | 430100 |
| 2026-05-13 | 47.34 | $47.26 | 188816 |
| 2026-05-12 | 47.37 | $47.24 | 232600 |
| 2026-05-11 | 47.41 | $47.38 | 184545 |
| 2026-05-08 | 47.43 | $47.51 | 415500 |
| 2026-05-07 | 47.42 | $47.38 | 369803 |
| 2026-05-06 | 47.44 | $47.50 | 1.2M |
| 2026-05-05 | 47.44 | $47.30 | 799518 |
| 2026-05-04 | 47.48 | $47.22 | 282000 |
| 2026-05-01 | 47.54 | $47.37 | 241801 |
| 2026-04-30 | 47.58 | $47.48 | 253400 |
| 2026-04-29 | 47.61 | $47.42 | 149944 |
| 2026-04-28 | 47.65 | $47.62 | 204627 |
| 2026-04-27 | 47.66 | $47.64 | 152406 |
| 2026-04-24 | 47.67 | $47.72 | 230200 |
| 2026-04-23 | 47.65 | $47.65 | 154400 |
| 2026-04-22 | 47.66 | $47.70 | 261700 |
| 2026-04-21 | 47.65 | $47.67 | 184239 |
| 2026-04-20 | 47.65 | $47.82 | 193736 |
| 2026-04-17 | 47.61 | $47.84 | 171146 |
| 2026-04-16 | 47.57 | $47.66 | 139100 |
| 2026-04-15 | 47.55 | $47.72 | 183045 |
| 2026-04-14 | 47.52 | $47.79 | 302000 |
| 2026-04-13 | 47.48 | $47.68 | 399900 |
| 2026-04-10 | 47.45 | $47.59 | 180803 |
| 2026-04-09 | 47.43 | $47.65 | 222822 |
| 2026-04-08 | 47.40 | $47.62 | 249017 |
| 2026-04-07 | 47.37 | $47.52 | 194937 |
| 2026-04-06 | 47.36 | $47.46 | 260628 |
| 2026-04-02 | 47.36 | $47.51 | 240600 |
| 2026-04-01 | 47.35 | $47.41 | 186900 |
| 2026-03-31 | 47.37 | $47.55 | 296200 |
| 2026-03-30 | 47.35 | $47.44 | 207029 |
| 2026-03-27 | 47.36 | $47.20 | 371100 |
| 2026-03-26 | 47.43 | $47.20 | 206500 |
| 2026-03-25 | 47.50 | $47.49 | 251301 |
| 2026-03-24 | 47.53 | $47.31 | 427326 |
| 2026-03-23 | 47.60 | $47.44 | 674000 |
| 2026-03-20 | 47.65 | $47.28 | 333500 |
| 2026-03-19 | 47.75 | $47.65 | 1.1M |
| 2026-03-18 | 47.79 | $47.61 | 279100 |
| 2026-03-17 | 47.84 | $47.80 | 405541 |
| 2026-03-16 | 47.87 | $47.70 | 737440 |
| 2026-03-13 | 47.91 | $47.53 | 740739 |
| 2026-03-12 | 48.01 | $47.58 | 1.5M |
| 2026-03-11 | 48.10 | $47.75 | 162612 |
| 2026-03-10 | 48.18 | $47.95 | 350402 |
| 2026-03-09 | 48.22 | $48.11 | 248502 |
| 2026-03-06 | 48.24 | $47.95 | 204400 |
| 2026-03-05 | 48.30 | $48.01 | 318324 |
| 2026-03-04 | 48.35 | $48.14 | 581445 |
| 2026-03-03 | 48.38 | $48.18 | 273141 |
| 2026-03-02 | 48.41 | $48.23 | 215400 |
| 2026-02-27 | 48.43 | $48.56 | 179400 |
| 2026-02-26 | 48.39 | $48.48 | 265900 |
| 2026-02-25 | 48.35 | $48.38 | 303943 |
| 2026-02-24 | 48.32 | $48.42 | 311600 |
| 2026-02-23 | 48.29 | $48.44 | 226900 |
| 2026-02-20 | 48.24 | $48.33 | 242107 |
| 2026-02-19 | 48.21 | $48.34 | 274000 |
| 2026-02-18 | 48.17 | $48.32 | 282900 |
| 2026-02-17 | 48.12 | $48.38 | 293600 |
| 2026-02-13 | 48.06 | $48.36 | 324231 |
| 2026-02-12 | 47.99 | $48.24 | 241340 |
| 2026-02-11 | 47.94 | $48.01 | 481341 |
| 2026-02-10 | 47.92 | $48.11 | 188900 |
| 2026-02-09 | 47.88 | $47.96 | 269815 |
| 2026-02-06 | 47.87 | $47.94 | 705300 |
| 2026-02-05 | 47.85 | $47.94 | 348404 |
| 2026-02-04 | 47.84 | $47.71 | 309100 |
| 2026-02-03 | 47.87 | $47.75 | 355349 |
| 2026-02-02 | 47.90 | $47.73 | 738236 |
| 2026-01-30 | 47.94 | $47.94 | 202405 |
| 2026-01-29 | 47.94 | $47.96 | 309107 |
| 2026-01-28 | 47.94 | $47.91 | 1.0M |
| 2026-01-27 | 47.95 | $47.99 | 192134 |
| 2026-01-26 | 47.94 | $48.03 | 244206 |
| 2026-01-23 | 47.92 | $47.96 | 257300 |
| 2026-01-22 | 47.91 | $47.92 | 298513 |
| 2026-01-21 | 47.91 | $47.88 | 239411 |
| 2026-01-20 | 47.92 | $47.75 | 342139 |
| 2026-01-16 | 47.96 | $47.93 | 196612 |
| 2026-01-15 | 47.96 | $48.02 | 265414 |
| 2026-01-14 | 47.95 | $48.07 | 2.5M |
| 2026-01-13 | 47.92 | $48.00 | 614500 |
| 2026-01-12 | 47.91 | $47.97 | 333640 |
| 2026-01-09 | 47.90 | $48.00 | 384300 |
| 2026-01-08 | 47.88 | $47.87 | 198600 |
| 2026-01-07 | 47.89 | $47.96 | 392340 |
| 2026-01-06 | 47.88 | $47.92 | 338600 |
| 2026-01-05 | 47.87 | $47.93 | 510000 |
| 2026-01-02 | 47.87 | $47.83 | 263617 |
| 2025-12-31 | 47.88 | $47.85 | 260300 |
| 2025-12-30 | 47.89 | $47.97 | 371100 |
| 2025-12-29 | 47.88 | $47.97 | 793012 |
| 2025-12-26 | 47.87 | $47.93 | 270309 |
| 2025-12-24 | 47.87 | $47.93 | 175600 |
| 2025-12-23 | 47.86 | $47.79 | 248410 |
| 2025-12-22 | 47.88 | $47.81 | 404427 |
| 2025-12-19 | 47.91 | $47.82 | 228100 |
| 2025-12-18 | 47.93 | $48.06 | 351540 |
| 2025-12-17 | 47.91 | $47.94 | 348016 |
| 2025-12-16 | 47.91 | $47.96 | 322723 |
| 2025-12-15 | 47.91 | $47.86 | 400307 |
| 2025-12-12 | 47.93 | $47.83 | 378700 |
| 2025-12-11 | 47.96 | $47.97 | 371100 |
| 2025-12-10 | 47.97 | $47.95 | 252900 |
| 2025-12-09 | 47.98 | $47.82 | 338115 |
| 2025-12-08 | 48.01 | $47.85 | 281700 |
| 2025-12-05 | 48.05 | $47.93 | 246635 |
| 2025-12-04 | 48.08 | $47.99 | 441300 |
| 2025-12-03 | 48.10 | $48.09 | 261500 |
| 2025-12-02 | 48.11 | $48.00 | 273900 |
| 2025-12-01 | 48.13 | $47.95 | 173843 |
| 2025-11-28 | 48.17 | $48.31 | 124527 |
| 2025-11-26 | 48.13 | $48.36 | 261203 |
| 2025-11-25 | 48.08 | $48.32 | 316900 |
| 2025-11-24 | 48.04 | $48.20 | 204332 |
| 2025-11-21 | 48.00 | $48.12 | 276619 |
| 2025-11-20 | 47.99 | $48.01 | 310400 |
| 2025-11-19 | 47.99 | $47.93 | 286816 |
| 2025-11-18 | 48.01 | $47.94 | 929502 |
| 2025-11-17 | 48.03 | $47.93 | 329400 |
| 2025-11-14 | 48.05 | $47.90 | 317200 |
| 2025-11-13 | 48.09 | $47.96 | 249900 |
| 2025-11-12 | 48.12 | $48.12 | 237436 |
| 2025-11-11 | 48.12 | $48.13 | 176000 |
| 2025-11-10 | 48.12 | $48.01 | 194100 |
| 2025-11-07 | 48.15 | $48.02 | 241661 |
| 2025-11-06 | 48.18 | $48.04 | 206100 |
| 2025-11-05 | 48.21 | $47.85 | 241000 |
| 2025-11-04 | 48.28 | $48.02 | 204330 |
| 2025-11-03 | 48.33 | $47.96 | 211000 |
| 2025-10-31 | 48.40 | $48.18 | 390100 |
| 2025-10-30 | 48.43 | $48.20 | 190802 |
| 2025-10-29 | 48.46 | $48.28 | 282406 |
| 2025-10-28 | 48.48 | $48.53 | 381300 |
| 2025-10-27 | 48.45 | $48.48 | 246311 |
| 2025-10-24 | 48.42 | $48.43 | 169900 |
| 2025-10-23 | 48.40 | $48.40 | 182000 |
| 2025-10-22 | 48.38 | $48.48 | 200400 |
| 2025-10-21 | 48.34 | $48.47 | 473306 |
| 2025-10-20 | 48.29 | $48.40 | 197542 |
| 2025-10-17 | 48.26 | $48.37 | 213329 |
| 2025-10-16 | 48.22 | $48.42 | 494125 |
| 2025-10-15 | 48.16 | $48.23 | 406415 |
| 2025-10-14 | 48.13 | $48.26 | 120829 |
| 2025-10-13 | 48.09 | $48.20 | 166300 |
| 2025-10-10 | 48.06 | $48.14 | 257900 |
| 2025-10-09 | 48.04 | $47.94 | 216424 |
| 2025-10-08 | 48.05 | $47.98 | 222900 |
| 2025-10-07 | 48.05 | $47.98 | 234545 |
| 2025-10-06 | 48.06 | $47.89 | 325900 |
| 2025-10-03 | 48.08 | $47.98 | 337500 |
| 2025-10-02 | 48.09 | $48.02 | 275230 |
| 2025-10-01 | 48.10 | $47.99 | 204803 |
| 2025-09-30 | 48.11 | $48.03 | 1.4M |
| 2025-09-29 | 48.11 | $48.03 | 267600 |
| 2025-09-26 | 48.11 | $47.91 | 179600 |
| 2025-09-25 | 48.13 | $47.91 | 221100 |
| 2025-09-24 | 48.16 | $47.99 | 156200 |
| 2025-09-23 | 48.17 | $48.07 | 196200 |
| 2025-09-22 | 48.17 | $47.97 | 210100 |
| 2025-09-19 | 48.18 | $48.06 | 235105 |
| 2025-09-18 | 48.18 | $48.04 | 287422 |
| 2025-09-17 | 48.19 | $48.16 | 512510 |
| 2025-09-16 | 48.16 | $48.27 | 1.0M |
| 2025-09-15 | 48.11 | $48.25 | 221300 |
| 2025-09-12 | 48.05 | $48.18 | 235327 |
| 2025-09-11 | 47.99 | $48.23 | 461720 |
| 2025-09-10 | 47.92 | $48.13 | 225500 |
| 2025-09-09 | 47.85 | $48.04 | 380323 |
| 2025-09-08 | 47.79 | $48.12 | 267400 |
| 2025-09-05 | 47.70 | $47.95 | 239300 |
| 2025-09-04 | 47.64 | $47.74 | 428640 |
| 2025-09-03 | 47.60 | $47.55 | 156327 |
| 2025-09-02 | 47.60 | $47.39 | 165018 |
| 2025-08-29 | 47.63 | $47.66 | 233904 |
| 2025-08-28 | 47.61 | $47.71 | 179522 |
| 2025-08-27 | 47.58 | $47.65 | 159900 |
| 2025-08-26 | 47.55 | $47.61 | 295644 |
| 2025-08-25 | 47.53 | $47.55 | 221746 |
| 2025-08-22 | 47.51 | $47.60 | 221841 |
| 2025-08-21 | 47.48 | $47.37 | 315400 |
| 2025-08-20 | 47.49 | $47.48 | 342100 |
| 2025-08-19 | 47.49 | $47.43 | 356546 |
| 2025-08-18 | 47.49 | $47.35 | 175400 |
| 2025-08-15 | 47.50 | $47.39 | 305400 |
| 2025-08-14 | 47.51 | $47.48 | 179200 |
| 2025-08-13 | 47.50 | $47.60 | 160000 |
| 2025-08-12 | 47.47 | $47.43 | 175800 |
| 2025-08-11 | 47.46 | $47.43 | 194100 |
| 2025-08-08 | 47.46 | $47.41 | 163724 |
| 2025-08-07 | 47.45 | $47.52 | 297400 |
| 2025-08-06 | 47.42 | $47.54 | 266300 |
| 2025-08-05 | 47.38 | $47.57 | 257206 |
| 2025-08-04 | 47.33 | $47.54 | 183000 |
| 2025-08-01 | 47.27 | $47.51 | 533409 |
| 2025-07-31 | 47.21 | $47.25 | 843600 |
| 2025-07-30 | 47.20 | $47.24 | 207800 |
| 2025-07-29 | 47.18 | $47.36 | 310924 |
| 2025-07-28 | 47.14 | $47.14 | 158800 |
| 2025-07-25 | 47.14 | $47.19 | 205700 |
| 2025-07-24 | 47.12 | $47.09 | 226600 |
| 2025-07-23 | 47.13 | $47.16 | 317413 |
| 2025-07-22 | 47.12 | $47.27 | 282500 |
| 2025-07-21 | 47.08 | $47.17 | 350932 |
| 2025-07-18 | 47.06 | $47.02 | 159741 |
| 2025-07-17 | 47.07 | $46.96 | 126900 |
| 2025-07-16 | 47.10 | $46.94 | 520932 |
| 2025-07-15 | 47.13 | $46.86 | 180845 |
| 2025-07-14 | 47.18 | $46.97 | 164039 |
| 2025-07-11 | 47.22 | $47.00 | 447000 |
| 2025-07-10 | 47.25 | $47.19 | 193305 |
| 2025-07-09 | 47.26 | $47.21 | 277338 |
| 2025-07-08 | 47.25 | $47.01 | 199718 |
| 2025-07-07 | 47.29 | $47.04 | 253414 |
| 2025-07-03 | 47.33 | $47.20 | 180702 |
| 2025-07-02 | 47.34 | $47.30 | 236800 |
| 2025-07-01 | 47.33 | $47.38 | 928200 |
| 2025-06-30 | 47.30 | $47.54 | 264900 |
| 2025-06-27 | 47.23 | $47.36 | 317400 |
| 2025-06-26 | 47.18 | $47.48 | 311800 |
| 2025-06-25 | 47.11 | $47.34 | 258300 |
| 2025-06-24 | 47.04 | $47.31 | 299400 |
| 2025-06-23 | 46.98 | $47.15 | 780000 |
| 2025-06-20 | 46.94 | $47.06 | 478423 |
| 2025-06-18 | 46.91 | $47.03 | 518316 |
| 2025-06-17 | 46.88 | $47.02 | 851345 |
| 2025-06-16 | 46.84 | $46.84 | 224300 |
| 2025-06-13 | 46.85 | $46.93 | 203112 |
| 2025-06-12 | 46.83 | $47.12 | 590200 |
| 2025-06-11 | 46.77 | $46.94 | 171929 |
| 2025-06-10 | 46.74 | $46.78 | 450721 |
| 2025-06-09 | 46.73 | $46.70 | 241900 |
| 2025-06-06 | 46.75 | $46.64 | 300600 |
| 2025-06-05 | 46.77 | $46.88 | 296422 |
| 2025-06-04 | 46.76 | $46.98 | 350519 |
| 2025-06-03 | 46.72 | $46.71 | 256700 |
| 2025-06-02 | 46.72 | $46.73 | 188812 |
| 2025-05-30 | 46.73 | $47.00 | 323624 |
| 2025-05-29 | 46.68 | $46.92 | 471719 |
| 2025-05-28 | 46.65 | $46.74 | 448942 |
| 2025-05-27 | 46.64 | $46.80 | 194124 |
| 2025-05-23 | 46.62 | $46.59 | 340136 |
| 2025-05-22 | 46.65 | $46.55 | 254300 |
| 2025-05-21 | 46.68 | $46.41 | 394004 |
| 2025-05-20 | 46.76 | $46.73 | 436600 |
| 2025-05-19 | 46.78 | $46.82 | 796700 |
| 2025-05-16 | 46.78 | $46.80 | 280232 |
| 2025-05-15 | 46.79 | $46.78 | 220500 |
| 2025-05-14 | 46.80 | $46.53 | 233115 |
| 2025-05-13 | 46.87 | $46.67 | 284821 |
| 2025-05-12 | 46.92 | $46.70 | 459200 |
| 2025-05-09 | 46.98 | $46.86 | 191026 |
| 2025-05-08 | 47.01 | $46.81 | 134800 |
| 2025-05-07 | 47.05 | $47.07 | 255600 |
| 2025-05-06 | 47.05 | $46.95 | 645000 |
| 2025-05-05 | 47.08 | $46.87 | 339300 |
| 2025-05-02 | 47.12 | $46.96 | 242900 |
| 2025-05-01 | 47.15 | $47.14 | 963623 |
| 2025-04-30 | 47.15 | $47.45 | 213700 |
| 2025-04-29 | 47.09 | $47.48 | 156400 |
| 2025-04-28 | 47.00 | $47.38 | 245207 |
| 2025-04-25 | 46.93 | $47.26 | 215721 |
| 2025-04-24 | 46.87 | $47.08 | 148400 |
| 2025-04-23 | 46.83 | $46.82 | 337635 |
| 2025-04-22 | 46.85 | $46.71 | 342900 |
| 2025-04-21 | 46.89 | $46.66 | 334200 |
| 2025-04-17 | 46.95 | $46.92 | 472600 |
| 2025-04-16 | 46.97 | $47.03 | 282600 |
| 2025-04-15 | 46.97 | $46.89 | 200135 |
| 2025-04-14 | 47.00 | $46.80 | 233126 |
| 2025-04-11 | 47.05 | $46.53 | 288300 |
| 2025-04-10 | 47.17 | $46.61 | 324607 |
| 2025-04-09 | 47.28 | $47.00 | 838900 |
| 2025-04-08 | 47.34 | $46.83 | 529210 |
| 2025-04-07 | 47.44 | $47.11 | 609521 |
| 2025-04-04 | 47.49 | $47.70 | 423500 |
| 2025-04-03 | 47.43 | $47.65 | 216300 |
| 2025-04-02 | 47.37 | $47.41 | 317111 |
| 2025-04-01 | 47.35 | $47.44 | 364213 |
| 2025-03-31 | 47.32 | $47.48 | 569300 |
| 2025-03-28 | 47.28 | $47.36 | 883100 |
| 2025-03-27 | 47.25 | $47.06 | 209739 |
| 2025-03-26 | 47.29 | $47.10 | 152500 |
| 2025-03-25 | 47.31 | $47.20 | 141900 |
| 2025-03-24 | 47.33 | $47.14 | 288300 |
| 2025-03-21 | 47.35 | $47.34 | 180800 |
| 2025-03-20 | 47.34 | $47.39 | 438103 |
| 2025-03-19 | 47.31 | $47.34 | 162300 |
| 2025-03-18 | 47.29 | $47.21 | 343020 |
| 2025-03-17 | 47.29 | $47.17 | 229000 |
| 2025-03-14 | 47.30 | $47.10 | 376109 |
| 2025-03-13 | 47.33 | $47.22 | 2.9M |
| 2025-03-12 | 47.33 | $47.08 | 777722 |
| 2025-03-11 | 47.36 | $47.23 | 716416 |
| 2025-03-10 | 47.37 | $47.36 | 374783 |
| 2025-03-07 | 47.34 | $47.17 | 186539 |
| 2025-03-06 | 47.36 | $47.23 | 281000 |
| 2025-03-05 | 47.35 | $47.26 | 300435 |
| 2025-03-04 | 47.35 | $47.41 | 364841 |
| 2025-03-03 | 47.30 | $47.54 | 950715 |
| 2025-02-28 | 47.22 | $47.58 | 630100 |
| 2025-02-27 | 47.12 | $47.39 | 2.4M |
| 2025-02-26 | 47.05 | $47.45 | 183200 |
| 2025-02-25 | 46.94 | $47.34 | 180300 |
| 2025-02-24 | 46.84 | $47.07 | 318000 |
| 2025-02-21 | 46.78 | $46.99 | 204300 |
| 2025-02-20 | 46.73 | $46.81 | 239208 |
| 2025-02-19 | 46.71 | $46.74 | 239600 |
| 2025-02-18 | 46.70 | $46.69 | 234200 |
| 2025-02-14 | 46.70 | $46.86 | 156647 |
| 2025-02-13 | 46.66 | $46.68 | 216820 |
| 2025-02-12 | 46.65 | $46.36 | 347600 |
| 2025-02-11 | 46.71 | $46.65 | 158817 |
| 2025-02-10 | 46.72 | $46.74 | 273408 |
| 2025-02-07 | 46.71 | $46.74 | 191700 |
| 2025-02-06 | 46.70 | $46.87 | 233314 |
| 2025-02-05 | 46.65 | $46.94 | 201133 |
| 2025-02-04 | 46.59 | $46.68 | 277600 |
| 2025-02-03 | 46.57 | $46.60 | 473027 |
| 2025-01-31 | 46.57 | $46.73 | 327511 |
| 2025-01-30 | 46.53 | $46.79 | 255432 |
| 2025-01-29 | 46.48 | $46.73 | 250744 |
| 2025-01-28 | 46.43 | $46.74 | 328711 |
| 2025-01-27 | 46.37 | $46.74 | 315100 |
| 2025-01-24 | 46.31 | $46.53 | 298500 |
| 2025-01-23 | 46.28 | $46.44 | 253109 |
| 2025-01-22 | 46.26 | $46.52 | 216900 |
| 2025-01-21 | 46.23 | $46.69 | 327820 |
| 2025-01-17 | 46.15 | $46.46 | 322946 |
| 2025-01-16 | 46.12 | $46.46 | 264900 |
| 2025-01-15 | 46.08 | $46.34 | 327215 |
| 2025-01-14 | 46.06 | $45.96 | 150800 |
| 2025-01-13 | 46.11 | $45.92 | 371021 |
| 2025-01-10 | 46.19 | $46.01 | 441700 |
| 2025-01-08 | 46.27 | $46.25 | 221221 |
| 2025-01-07 | 46.30 | $46.20 | 196341 |
| 2025-01-06 | 46.36 | $46.34 | 266400 |
| 2025-01-03 | 46.39 | $46.38 | 260800 |
| 2025-01-02 | 46.42 | $46.48 | 259520 |
| 2024-12-31 | 46.44 | $46.44 | 320535 |
| 2024-12-30 | 46.47 | $46.51 | 584500 |
| 2024-12-27 | 46.50 | $46.33 | 364235 |
| 2024-12-26 | 46.57 | $46.42 | 336601 |
| 2024-12-24 | 46.63 | $46.40 | 150415 |
| 2024-12-23 | 46.70 | $46.33 | 369900 |
| 2024-12-20 | 46.81 | $46.47 | 409200 |
| 2024-12-19 | 46.90 | $46.34 | 523747 |
| 2024-12-18 | 47.04 | $46.47 | 444032 |
| 2024-12-17 | 47.17 | $46.99 | 341414 |
| 2024-12-16 | 47.21 | $46.99 | 326900 |
| 2024-12-13 | 47.26 | $46.95 | 354806 |
| 2024-12-12 | 47.33 | $47.13 | 357218 |
| 2024-12-11 | 47.37 | $47.32 | 343914 |
| 2024-12-10 | 47.38 | $47.43 | 219200 |
| 2024-12-09 | 47.36 | $47.50 | 251225 |
| 2024-12-06 | 47.33 | $47.62 | 338238 |
| 2024-12-05 | 47.26 | $47.51 | 274200 |
| 2024-12-04 | 47.21 | $47.50 | 427500 |
| 2024-12-03 | 47.15 | $47.33 | 332400 |
| 2024-12-02 | 47.12 | $47.43 | 1.1M |
| 2024-11-29 | 47.06 | $47.56 | 123600 |
| 2024-11-27 | 46.97 | $47.39 | 187740 |
| 2024-11-26 | 46.90 | $47.25 | 621600 |
| 2024-11-25 | 46.85 | $47.33 | 222143 |
| 2024-11-22 | 46.77 | $46.91 | 510800 |
| 2024-11-21 | 46.77 | $46.88 | 227844 |
| 2024-11-20 | 46.79 | $46.90 | 230200 |
| 2024-11-19 | 46.79 | $46.95 | 268500 |
| 2024-11-18 | 46.80 | $46.89 | 200600 |
| 2024-11-15 | 46.81 | $46.84 | 593700 |
| 2024-11-14 | 46.85 | $46.82 | 232749 |
| 2024-11-13 | 46.89 | $46.84 | 198720 |
| 2024-11-12 | 46.94 | $46.87 | 251337 |
| 2024-11-11 | 46.99 | $47.14 | 236509 |
| 2024-11-08 | 46.99 | $47.23 | 497133 |
| 2024-11-07 | 46.98 | $47.14 | 256130 |
| 2024-11-06 | 46.99 | $46.79 | 561114 |
| 2024-11-05 | 47.07 | $47.18 | 222800 |
| 2024-11-04 | 47.09 | $47.07 | 270627 |
| 2024-11-01 | 47.14 | $46.85 | 447400 |
| 2024-10-31 | 47.24 | $47.20 | 301800 |
| 2024-10-30 | 47.29 | $47.23 | 142200 |
| 2024-10-29 | 47.34 | $47.28 | 205300 |
| 2024-10-28 | 47.39 | $47.24 | 132555 |
| 2024-10-25 | 47.45 | $47.30 | 106532 |
| 2024-10-24 | 47.52 | $47.38 | 172400 |
| 2024-10-23 | 47.58 | $47.36 | 438933 |
| 2024-10-22 | 47.66 | $47.44 | 161602 |
| 2024-10-21 | 47.74 | $47.44 | 153900 |
| 2024-10-18 | 47.83 | $47.76 | 141839 |
| 2024-10-17 | 47.86 | $47.71 | 145826 |
| 2024-10-16 | 47.92 | $47.96 | 408900 |
| 2024-10-15 | 47.93 | $47.89 | 152500 |
| 2024-10-14 | 47.96 | $47.72 | 145200 |
| 2024-10-11 | 48.03 | $47.73 | 215700 |
| 2024-10-10 | 48.11 | $47.72 | 1.5M |
| 2024-10-09 | 48.21 | $47.75 | 572600 |
| 2024-10-08 | 48.32 | $47.87 | 169322 |
| 2024-10-07 | 48.42 | $47.79 | 269400 |
| 2024-10-04 | 48.55 | $47.94 | 200633 |
| 2024-10-03 | 48.67 | $48.29 | 153812 |
| 2024-10-02 | 48.74 | $48.48 | 298200 |
| 2024-10-01 | 48.77 | $48.60 | 706100 |
| 2024-09-30 | 48.79 | $48.59 | 1.4M |
| 2024-09-27 | 48.81 | $48.69 | 170035 |
| 2024-09-26 | 48.81 | $48.55 | 207025 |
| 2024-09-25 | 48.84 | $48.57 | 151300 |
| 2024-09-24 | 48.86 | $48.72 | 184600 |
| 2024-09-23 | 48.86 | $48.68 | 214440 |
| 2024-09-20 | 48.87 | $48.70 | 224004 |
| 2024-09-19 | 48.87 | $48.73 | 155204 |
| 2024-09-18 | 48.86 | $48.70 | 415030 |
| 2024-09-17 | 48.85 | $48.86 | 243500 |
| 2024-09-16 | 48.81 | $48.92 | 144817 |
| 2024-09-13 | 48.75 | $48.83 | 138600 |
| 2024-09-12 | 48.69 | $48.70 | 168934 |
| 2024-09-11 | 48.65 | $48.75 | 200200 |
| 2024-09-10 | 48.59 | $48.76 | 228945 |
| 2024-09-09 | 48.52 | $48.60 | 156000 |
| 2024-09-06 | 48.47 | $48.55 | 137047 |
| 2024-09-05 | 48.42 | $48.50 | 369542 |
| 2024-09-04 | 48.37 | $48.37 | 240500 |
| 2024-09-03 | 48.34 | $48.14 | 221000 |
| 2024-08-30 | 48.35 | $48.09 | 153600 |
| 2024-08-29 | 48.37 | $48.20 | 122733 |
| 2024-08-28 | 48.36 | $48.27 | 178346 |
| 2024-08-27 | 48.34 | $48.32 | 167800 |
| 2024-08-26 | 48.31 | $48.30 | 192621 |
| 2024-08-23 | 48.27 | $48.36 | 195900 |
| 2024-08-22 | 48.21 | $48.14 | 287700 |
| 2024-08-21 | 48.19 | $48.32 | 176000 |
| 2024-08-20 | 48.12 | $48.23 | 208200 |
| 2024-08-19 | 48.05 | $48.07 | 190030 |
| 2024-08-16 | 48.01 | $48.00 | 190319 |
| 2024-08-15 | 47.98 | $47.92 | 254300 |
| 2024-08-14 | 47.95 | $48.10 | 1.1M |
| 2024-08-13 | 47.88 | $48.04 | 122436 |
| 2024-08-12 | 47.81 | $47.84 | 146634 |
| 2024-08-09 | 47.77 | $47.75 | 321900 |
| 2024-08-08 | 47.74 | $47.61 | 121302 |
| 2024-08-07 | 47.74 | $47.70 | 198737 |
| 2024-08-06 | 47.71 | $47.81 | 302600 |
| 2024-08-05 | 47.65 | $48.14 | 234700 |
| 2024-08-02 | 47.51 | $48.14 | 199400 |
| 2024-08-01 | 47.35 | $47.58 | 171326 |
| 2024-07-31 | 47.27 | $47.56 | 262211 |
| 2024-07-30 | 47.19 | $47.29 | 170000 |
| 2024-07-29 | 47.15 | $47.24 | 205338 |
| 2024-07-26 | 47.12 | $47.17 | 134500 |
| 2024-07-25 | 47.09 | $46.99 | 176400 |
| 2024-07-24 | 47.10 | $46.91 | 371500 |
| 2024-07-23 | 47.12 | $47.03 | 150507 |
| 2024-07-22 | 47.12 | $47.03 | 190500 |
| 2024-07-19 | 47.12 | $47.05 | 159600 |
| 2024-07-18 | 47.12 | $47.17 | 247900 |
| 2024-07-17 | 47.08 | $47.24 | 234201 |
| 2024-07-16 | 47.03 | $47.25 | 195334 |
| 2024-07-15 | 46.97 | $47.07 | 169222 |
| 2024-07-12 | 46.93 | $47.22 | 136600 |
| 2024-07-11 | 46.85 | $47.09 | 317300 |
| 2024-07-10 | 46.79 | $46.86 | 583108 |
| 2024-07-09 | 46.76 | $46.82 | 321200 |
| 2024-07-08 | 46.74 | $46.84 | 125707 |
| 2024-07-05 | 46.72 | $46.81 | 206825 |
| 2024-07-03 | 46.69 | $46.63 | 110000 |
| 2024-07-02 | 46.70 | $46.34 | 470800 |
| 2024-07-01 | 46.77 | $46.18 | 163200 |
| 2024-06-28 | 46.88 | $46.61 | 403600 |
| 2024-06-27 | 46.92 | $46.81 | 174514 |
| 2024-06-26 | 46.92 | $46.76 | 246245 |
| 2024-06-25 | 46.94 | $46.96 | 172200 |
| 2024-06-24 | 46.91 | $46.91 | 8.8M |
| 2024-06-21 | 46.88 | $46.91 | 346549 |
| 2024-06-20 | 46.86 | $46.94 | 518700 |
| 2024-06-18 | 46.82 | $47.01 | 149200 |
| 2024-06-17 | 46.76 | $46.81 | 127900 |
| 2024-06-14 | 46.72 | $47.02 | 171723 |
| 2024-06-13 | 46.64 | $46.98 | 429142 |
| 2024-06-12 | 46.56 | $46.73 | 407235 |
| 2024-06-11 | 46.51 | $46.49 | 388400 |
| 2024-06-10 | 46.50 | $46.34 | 244221 |
| 2024-06-07 | 46.53 | $46.42 | 211400 |
| 2024-06-06 | 46.54 | $46.78 | 600233 |
| 2024-06-05 | 46.48 | $46.78 | 187432 |
| 2024-06-04 | 46.40 | $46.67 | 159300 |
| 2024-06-03 | 46.34 | $46.45 | 171604 |
| 2024-05-31 | 46.31 | $46.36 | 153400 |
| 2024-05-30 | 46.30 | $46.20 | 170700 |
| 2024-05-29 | 46.32 | $46.01 | 256775 |
| 2024-05-28 | 46.38 | $46.18 | 293500 |
| 2024-05-24 | 46.41 | $46.41 | 194726 |
| 2024-05-23 | 46.41 | $46.31 | 188500 |
| 2024-05-22 | 46.42 | $46.49 | 825346 |
| 2024-05-21 | 46.39 | $46.53 | 162430 |
| 2024-05-20 | 46.35 | $46.44 | 105700 |
| 2024-05-17 | 46.33 | $46.49 | 178523 |
| 2024-05-16 | 46.29 | $46.60 | 206000 |
| 2024-05-15 | 46.21 | $46.67 | 140800 |
| 2024-05-14 | 46.12 | $46.39 | 147507 |
| 2024-05-13 | 46.06 | $46.24 | 114000 |
| 2024-05-10 | 46.03 | $46.22 | 194500 |
| 2024-05-09 | 46.00 | $46.32 | 242800 |
| 2024-05-08 | 45.95 | $46.24 | 397929 |
| 2024-05-07 | 45.90 | $46.32 | 181700 |
| 2024-05-06 | 45.83 | $46.22 | 355100 |
| 2024-05-03 | 45.77 | $46.17 | 297333 |
| 2024-05-02 | 45.71 | $45.96 | 253531 |
| 2024-05-01 | 45.69 | $45.75 | 254912 |
| 2024-04-30 | 45.71 | $45.73 | 290900 |
| 2024-04-29 | 45.74 | $45.93 | 198937 |
| 2024-04-26 | 45.73 | $45.80 | 246700 |
| 2024-04-25 | 45.75 | $45.65 | 308305 |
| 2024-04-24 | 45.81 | $45.83 | 201200 |
| 2024-04-23 | 45.84 | $45.95 | 155600 |
| 2024-04-22 | 45.86 | $45.84 | 147700 |
| 2024-04-19 | 45.90 | $45.82 | 151400 |
| 2024-04-18 | 45.95 | $45.80 | 196400 |
| 2024-04-17 | 46.02 | $45.91 | 251032 |
| 2024-04-16 | 46.08 | $45.69 | 143000 |
| 2024-04-15 | 46.20 | $45.81 | 260916 |
| 2024-04-12 | 46.31 | $46.12 | 217400 |
| 2024-04-11 | 46.37 | $46.00 | 233702 |
| 2024-04-10 | 46.48 | $46.01 | 270400 |
| 2024-04-09 | 46.59 | $46.54 | 155909 |
| 2024-04-08 | 46.62 | $46.41 | 358900 |
| 2024-04-05 | 46.67 | $46.43 | 169600 |
| 2024-04-04 | 46.74 | $46.66 | 235323 |
| 2024-04-03 | 46.76 | $46.56 | 253900 |
| 2024-04-02 | 46.81 | $46.55 | 294133 |
| 2024-04-01 | 46.87 | $46.59 | 428625 |
| 2024-03-28 | 46.93 | $47.06 | 383900 |
| 2024-03-27 | 46.91 | $47.12 | 183300 |
| 2024-03-26 | 46.86 | $46.96 | 226906 |
| 2024-03-25 | 46.84 | $46.93 | 344100 |
| 2024-03-22 | 46.83 | $46.98 | 140800 |
| 2024-03-21 | 46.80 | $46.85 | 207200 |
| 2024-03-20 | 46.80 | $46.82 | 238334 |
| 2024-03-19 | 46.80 | $46.72 | 298128 |
| 2024-03-18 | 46.83 | $46.61 | 183100 |
| 2024-03-15 | 46.88 | $46.67 | 310826 |
| 2024-03-14 | 46.93 | $46.66 | 1.6M |
| 2024-03-13 | 46.98 | $46.97 | 157022 |
| 2024-03-12 | 46.98 | $47.07 | 161910 |
| 2024-03-11 | 46.97 | $47.17 | 146800 |
| 2024-03-08 | 46.92 | $47.26 | 217819 |
| 2024-03-07 | 46.85 | $47.17 | 162814 |
| 2024-03-06 | 46.79 | $47.10 | 274300 |
| 2024-03-05 | 46.74 | $47.02 | 232800 |
| 2024-03-04 | 46.69 | $46.76 | 275400 |
| 2024-03-01 | 46.69 | $46.85 | 197638 |
| 2024-02-29 | 46.68 | $46.82 | 218200 |
| 2024-02-28 | 46.66 | $46.74 | 200200 |
| 2024-02-27 | 46.67 | $46.60 | 210600 |
| 2024-02-26 | 46.70 | $46.70 | 244916 |
| 2024-02-23 | 46.72 | $46.79 | 172900 |
| 2024-02-22 | 46.73 | $46.59 | 265300 |
| 2024-02-21 | 46.78 | $46.55 | 187444 |
| 2024-02-20 | 46.85 | $46.79 | 206217 |
| 2024-02-16 | 46.87 | $46.68 | 365102 |
| 2024-02-15 | 46.93 | $46.86 | 1.1M |
| 2024-02-14 | 46.96 | $46.70 | 275600 |
| 2024-02-13 | 47.03 | $46.54 | 389300 |
| 2024-02-12 | 47.14 | $46.92 | 324400 |
| 2024-02-09 | 47.19 | $46.92 | 175400 |
| 2024-02-08 | 47.25 | $46.96 | 184507 |
| 2024-02-07 | 47.31 | $47.07 | 227005 |
| 2024-02-06 | 47.36 | $47.20 | 221230 |
| 2024-02-05 | 47.39 | $46.94 | 256845 |
| 2024-02-02 | 47.48 | $47.35 | 348101 |
| 2024-02-01 | 47.49 | $47.74 | 180900 |
| 2024-01-31 | 47.42 | $47.62 | 273141 |
| 2024-01-30 | 47.37 | $47.45 | 192706 |
| 2024-01-29 | 47.34 | $47.37 | 209800 |
| 2024-01-26 | 47.33 | $47.16 | 248345 |
| 2024-01-25 | 47.35 | $47.26 | 660900 |
| 2024-01-24 | 47.36 | $47.03 | 699131 |
| 2024-01-23 | 47.42 | $47.14 | 210216 |
| 2024-01-22 | 47.46 | $47.20 | 197110 |
| 2024-01-19 | 47.50 | $47.12 | 256600 |
| 2024-01-18 | 47.56 | $47.13 | 168513 |
| 2024-01-17 | 47.63 | $47.28 | 194700 |
| 2024-01-16 | 47.67 | $47.33 | 275400 |
| 2024-01-12 | 47.71 | $47.65 | 224000 |
| 2024-01-11 | 47.68 | $47.55 | 328011 |
| 2024-01-10 | 47.67 | $47.31 | 413000 |
| 2024-01-09 | 47.71 | $47.34 | 236904 |
| 2024-01-08 | 47.74 | $47.40 | 374300 |
| 2024-01-05 | 47.77 | $47.23 | 531519 |
| 2024-01-04 | 47.83 | $47.34 | 332547 |
| 2024-01-03 | 47.87 | $47.54 | 515000 |
| 2024-01-02 | 47.88 | $47.50 | 656107 |
| 2023-12-29 | 47.89 | $47.74 | 357135 |
| 2023-12-28 | 47.85 | $47.83 | 394200 |
| 2023-12-27 | 47.79 | $47.93 | 341529 |
| 2023-12-26 | 47.68 | $47.65 | 267031 |
| 2023-12-22 | 47.62 | $47.57 | 313131 |
| 2023-12-21 | 47.56 | $47.63 | 206800 |
| 2023-12-20 | 47.47 | $47.62 | 225100 |
| 2023-12-19 | 47.37 | $47.47 | 214020 |
| 2023-12-18 | 47.28 | $47.39 | 522900 |
| 2023-12-15 | 47.19 | $47.45 | 370800 |
| 2023-12-14 | 47.07 | $47.55 | 292700 |
| 2023-12-13 | 46.90 | $47.31 | 220706 |
| 2023-12-12 | 46.76 | $46.70 | 251700 |
| 2023-12-11 | 46.72 | $46.59 | 376731 |
| 2023-12-08 | 46.69 | $46.57 | 619900 |
| 2023-12-07 | 46.66 | $46.85 | 241700 |
| 2023-12-06 | 46.56 | $46.87 | 866700 |
| 2023-12-05 | 46.43 | $46.67 | 550800 |
| 2023-12-04 | 46.33 | $46.44 | 333000 |
| 2023-12-01 | 46.26 | $46.59 | 174736 |
| 2023-11-30 | 46.14 | $46.32 | 268900 |
| 2023-11-29 | 46.06 | $46.49 | 274739 |
| 2023-11-28 | 45.93 | $46.25 | 203245 |
| 2023-11-27 | 45.82 | $46.06 | 209743 |
| 2023-11-24 | 45.74 | $45.83 | 75430 |
| 2023-11-22 | 45.69 | $45.97 | 158936 |
| 2023-11-21 | 45.60 | $45.90 | 184642 |
| 2023-11-20 | 45.50 | $45.88 | 284518 |
| 2023-11-17 | 45.40 | $45.79 | 363100 |
| 2023-11-16 | 45.30 | $45.74 | 198425 |
| 2023-11-15 | 45.19 | $45.50 | 320840 |
| 2023-11-14 | 45.11 | $45.60 | 320900 |
| 2023-11-13 | 45.00 | $45.18 | 181000 |
| 2023-11-10 | 44.96 | $45.13 | 223038 |
| 2023-11-09 | 44.93 | $45.13 | 248401 |
| 2023-11-08 | 44.89 | $45.46 | 270000 |
| 2023-11-07 | 44.77 | $45.31 | 267701 |
| 2023-11-06 | 44.67 | $45.10 | 207700 |
| 2023-11-03 | 44.59 | $45.33 | 256100 |
| 2023-11-02 | 44.46 | $45.04 | 220631 |
| 2023-11-01 | 44.36 | $44.74 | 212527 |
| 2023-10-31 | 44.32 | $44.47 | 217702 |
| 2023-10-30 | 44.33 | $44.48 | 183349 |
| 2023-10-27 | 44.34 | $44.64 | 175445 |
| 2023-10-26 | 44.32 | $44.53 | 220237 |
| 2023-10-25 | 44.32 | $44.27 | 221447 |
| 2023-10-24 | 44.38 | $44.61 | 943500 |
| 2023-10-23 | 44.38 | $44.47 | 351000 |
| 2023-10-20 | 44.42 | $44.30 | 268300 |
| 2023-10-19 | 44.49 | $44.12 | 880800 |
| 2023-10-18 | 44.62 | $44.29 | 368100 |
| 2023-10-17 | 44.74 | $44.53 | 769946 |
| 2023-10-16 | 44.83 | $44.84 | 159600 |
| 2023-10-13 | 44.86 | $45.06 | 168433 |
| 2023-10-12 | 44.86 | $44.94 | 264700 |
| 2023-10-11 | 44.89 | $45.28 | 403628 |
| 2023-10-10 | 44.85 | $45.10 | 248500 |
| 2023-10-09 | 44.85 | $45.12 | 209000 |
| 2023-10-06 | 44.84 | $44.64 | 348900 |
| 2023-10-05 | 44.93 | $44.84 | 169100 |
| 2023-10-04 | 45.01 | $44.79 | 349535 |
| 2023-10-03 | 45.10 | $44.49 | 379438 |
| 2023-10-02 | 45.28 | $44.84 | 172033 |
| 2023-09-29 | 45.41 | $45.30 | 303903 |
| 2023-09-28 | 45.47 | $45.30 | 517000 |
| 2023-09-27 | 45.54 | $45.20 | 338700 |
| 2023-09-26 | 45.65 | $45.36 | 604600 |
| 2023-09-25 | 45.74 | $45.45 | 3.2M |
| 2023-09-22 | 45.83 | $45.77 | 677609 |
| 2023-09-21 | 45.86 | $45.56 | 296600 |
| 2023-09-20 | 45.95 | $45.89 | 558700 |
| 2023-09-19 | 45.98 | $45.92 | 269117 |
| 2023-09-18 | 46.01 | $46.03 | 810200 |
| 2023-09-15 | 46.02 | $45.98 | 331300 |
| 2023-09-14 | 46.05 | $46.10 | 145700 |
| 2023-09-13 | 46.06 | $46.15 | 221936 |
| 2023-09-12 | 46.06 | $46.09 | 149300 |
| 2023-09-11 | 46.07 | $46.06 | 129300 |
| 2023-09-08 | 46.09 | $46.12 | 176501 |
| 2023-09-07 | 46.10 | $46.10 | 279600 |
| 2023-09-06 | 46.12 | $45.98 | 203500 |
| 2023-09-05 | 46.17 | $45.99 | 204130 |
| 2023-09-01 | 46.23 | $46.27 | 391009 |
| 2023-08-31 | 46.24 | $46.62 | 177239 |
| 2023-08-30 | 46.17 | $46.55 | 144813 |
| 2023-08-29 | 46.12 | $46.56 | 210600 |
| 2023-08-28 | 46.05 | $46.29 | 174300 |
| 2023-08-25 | 46.03 | $46.22 | 167134 |
| 2023-08-24 | 46.02 | $46.20 | 169900 |
| 2023-08-23 | 46.02 | $46.29 | 220618 |
| 2023-08-22 | 46.00 | $45.89 | 186807 |
| 2023-08-21 | 46.06 | $45.83 | 436823 |
| 2023-08-18 | 46.14 | $46.07 | 151524 |
| 2023-08-17 | 46.20 | $45.96 | 312438 |
| 2023-08-16 | 46.28 | $46.01 | 291331 |
| 2023-08-15 | 46.37 | $46.13 | 220000 |
| 2023-08-14 | 46.45 | $46.22 | 145730 |
| 2023-08-11 | 46.53 | $46.31 | 207900 |
| 2023-08-10 | 46.60 | $46.46 | 189006 |
| 2023-08-09 | 46.65 | $46.73 | 1.0M |
| 2023-08-08 | 46.65 | $46.70 | 157412 |
| 2023-08-07 | 46.66 | $46.54 | 142300 |
| 2023-08-04 | 46.71 | $46.60 | 196300 |
| 2023-08-03 | 46.75 | $46.22 | 189103 |
| 2023-08-02 | 46.88 | $46.51 | 265033 |
| 2023-08-01 | 46.97 | $46.64 | 171600 |
| 2023-07-31 | 47.05 | $47.03 | 388400 |
| 2023-07-28 | 47.06 | $46.99 | 113500 |
| 2023-07-27 | 47.08 | $46.83 | 161400 |
| 2023-07-26 | 47.14 | $47.29 | 381342 |
| 2023-07-25 | 47.11 | $47.09 | 197704 |
| 2023-07-24 | 47.12 | $47.13 | 162500 |
| 2023-07-21 | 47.12 | $47.21 | 1.1M |
| 2023-07-20 | 47.11 | $47.23 | 953200 |
| 2023-07-19 | 47.09 | $47.43 | 685800 |
| 2023-07-18 | 47.02 | $47.29 | 135300 |
| 2023-07-17 | 46.98 | $47.23 | 126000 |
| 2023-07-14 | 46.94 | $47.17 | 124400 |
| 2023-07-13 | 46.90 | $47.40 | 209200 |
| 2023-07-12 | 46.81 | $47.11 | 212600 |
| 2023-07-11 | 46.78 | $46.75 | 124735 |
| 2023-07-10 | 46.81 | $46.65 | 214100 |
| 2023-07-07 | 46.87 | $46.49 | 344847 |
| 2023-07-06 | 46.97 | $46.45 | 234200 |
| 2023-07-05 | 47.10 | $46.78 | 166639 |
| 2023-07-03 | 47.18 | $47.01 | 184800 |
| 2023-06-30 | 47.23 | $47.17 | 689941 |
| 2023-06-29 | 47.25 | $47.10 | 285600 |
| 2023-06-28 | 47.29 | $47.46 | 357322 |
| 2023-06-27 | 47.26 | $47.33 | 124828 |
| 2023-06-26 | 47.26 | $47.42 | 408000 |
| 2023-06-23 | 47.23 | $47.33 | 148300 |
| 2023-06-22 | 47.23 | $47.21 | 163531 |
| 2023-06-21 | 47.24 | $47.45 | 209100 |
| 2023-06-20 | 47.21 | $47.39 | 1.3M |
| 2023-06-16 | 47.19 | $47.31 | 160741 |
| 2023-06-15 | 47.18 | $47.42 | 166702 |
| 2023-06-14 | 47.14 | $47.20 | 697721 |
| 2023-06-13 | 47.15 | $47.07 | 217100 |
| 2023-06-12 | 47.19 | $47.29 | 182600 |
| 2023-06-09 | 47.19 | $47.19 | 131300 |
| 2023-06-08 | 47.21 | $47.27 | 837800 |
| 2023-06-07 | 47.22 | $47.12 | 164606 |
| 2023-06-06 | 47.26 | $47.33 | 333400 |
| 2023-06-05 | 47.26 | $47.25 | 225203 |
| 2023-06-02 | 47.29 | $47.30 | 198138 |
| 2023-06-01 | 47.31 | $47.52 | 135348 |
| 2023-05-31 | 47.29 | $47.53 | 252500 |
| 2023-05-30 | 47.26 | $47.35 | 133500 |
| 2023-05-26 | 47.27 | $47.03 | 142800 |
| 2023-05-25 | 47.34 | $46.98 | 529600 |
| 2023-05-24 | 47.44 | $47.16 | 290429 |
| 2023-05-23 | 47.53 | $47.29 | 227748 |
| 2023-05-22 | 47.59 | $47.24 | 110400 |
| 2023-05-19 | 47.68 | $47.27 | 204625 |
| 2023-05-18 | 47.78 | $47.43 | 180400 |
| 2023-05-17 | 47.86 | $47.61 | 156635 |
| 2023-05-16 | 47.92 | $47.66 | 103608 |
| 2023-05-15 | 47.98 | $47.77 | 204302 |
| 2023-05-12 | 48.02 | $47.91 | 203031 |
| 2023-05-11 | 48.03 | $48.14 | 146315 |
| 2023-05-10 | 48.01 | $48.02 | 209900 |
| 2023-05-09 | 48.00 | $47.73 | 167500 |
| 2023-05-08 | 48.05 | $47.82 | 204345 |
| 2023-05-05 | 48.09 | $48.03 | 100800 |
| 2023-05-04 | 48.09 | $48.19 | 280643 |
| 2023-05-03 | 48.06 | $48.24 | 177000 |
| 2023-05-02 | 48.01 | $48.05 | 186225 |
| 2023-05-01 | 48.00 | $47.55 | 324900 |
| 2023-04-28 | 48.09 | $48.20 | 241400 |
| 2023-04-27 | 48.05 | $47.91 | 153119 |
| 2023-04-26 | 48.07 | $48.10 | 285200 |
| 2023-04-25 | 48.05 | $48.30 | 151800 |
| 2023-04-24 | 47.98 | $47.98 | 131542 |
| 2023-04-21 | 47.97 | $47.79 | 127516 |
| 2023-04-20 | 48.00 | $47.88 | 153636 |
| 2023-04-19 | 48.02 | $47.67 | 393600 |
| 2023-04-18 | 48.08 | $47.73 | 176430 |
| 2023-04-17 | 48.13 | $47.68 | 160608 |
| 2023-04-14 | 48.21 | $47.92 | 169500 |
| 2023-04-13 | 48.24 | $48.14 | 120740 |
| 2023-04-12 | 48.24 | $48.16 | 123129 |
| 2023-04-11 | 48.22 | $48.12 | 257300 |
| 2023-04-10 | 48.22 | $48.09 | 332400 |
| 2023-04-06 | 48.21 | $48.41 | 165500 |
| 2023-04-05 | 48.13 | $48.45 | 712039 |
| 2023-04-04 | 48.04 | $48.28 | 305600 |
| 2023-04-03 | 47.96 | $48.12 | 163000 |
| 2023-03-31 | 47.90 | $48.06 | 259943 |
| 2023-03-30 | 47.84 | $47.81 | 117500 |
| 2023-03-29 | 47.83 | $47.72 | 207900 |
| 2023-03-28 | 47.83 | $47.71 | 162300 |
| 2023-03-27 | 47.83 | $47.78 | 136832 |
| 2023-03-24 | 47.82 | $48.29 | 166903 |
| 2023-03-23 | 47.69 | $48.21 | 1.6M |
| 2023-03-22 | 47.56 | $48.09 | 566831 |
| 2023-03-21 | 47.44 | $47.64 | 602500 |
| 2023-03-20 | 47.39 | $47.79 | 672200 |
| 2023-03-17 | 47.30 | $47.98 | 5.5M |
| 2023-03-16 | 47.15 | $47.64 | 102700 |
| 2023-03-15 | 47.05 | $47.86 | 123600 |
| 2023-03-14 | 46.90 | $47.37 | 148300 |
| 2023-03-13 | 46.82 | $47.64 | 173100 |
| 2023-03-10 | 46.67 | $47.29 | 328021 |
| 2023-03-09 | 46.58 | $46.72 | 163228 |
| 2023-03-08 | 46.59 | $46.56 | 154900 |
| 2023-03-07 | 46.64 | $46.60 | 162610 |
| 2023-03-06 | 46.69 | $46.68 | 146445 |
| 2023-03-03 | 46.73 | $46.83 | 173412 |
| 2023-03-02 | 46.76 | $46.38 | 195545 |
| 2023-03-01 | 46.88 | $46.52 | 141005 |
| 2023-02-28 | 46.99 | $46.90 | 128200 |
| 2023-02-27 | 47.05 | $46.89 | 121300 |
| 2023-02-24 | 47.12 | $46.80 | 120939 |
| 2023-02-23 | 47.22 | $47.05 | 164943 |
| 2023-02-22 | 47.28 | $46.92 | 117237 |
| 2023-02-21 | 47.39 | $46.78 | 265000 |
| 2023-02-17 | 47.54 | $47.23 | 243909 |
| 2023-02-16 | 47.62 | $47.09 | 144700 |
| 2023-02-15 | 47.74 | $47.31 | 235913 |
| 2023-02-14 | 47.84 | $47.40 | 1.2M |
| 2023-02-13 | 47.94 | $47.57 | 157400 |
| 2023-02-10 | 48.01 | $47.44 | 129100 |
| 2023-02-09 | 48.13 | $47.64 | 142509 |
| 2023-02-08 | 48.22 | $47.83 | 125910 |
| 2023-02-07 | 48.28 | $47.76 | 298736 |
| 2023-02-06 | 48.37 | $47.89 | 143648 |
| 2023-02-03 | 48.45 | $48.15 | 154126 |
| 2023-02-02 | 48.47 | $48.56 | 134719 |
| 2023-02-01 | 48.42 | $48.51 | 161600 |
| 2023-01-31 | 48.36 | $48.31 | 254900 |
| 2023-01-30 | 48.34 | $48.10 | 193818 |
| 2023-01-27 | 48.36 | $48.25 | 210000 |
| 2023-01-26 | 48.34 | $48.30 | 209411 |
| 2023-01-25 | 48.31 | $48.43 | 134700 |
| 2023-01-24 | 48.25 | $48.30 | 291207 |
| 2023-01-23 | 48.20 | $48.08 | 383635 |
| 2023-01-20 | 48.18 | $48.21 | 179705 |
| 2023-01-19 | 48.14 | $48.42 | 799000 |
| 2023-01-18 | 48.04 | $48.55 | 799800 |
| 2023-01-17 | 47.90 | $48.08 | 1.1M |
| 2023-01-13 | 47.83 | $48.19 | 188600 |
| 2023-01-12 | 47.73 | $48.31 | 212800 |
| 2023-01-11 | 47.58 | $47.95 | 374018 |
| 2023-01-10 | 47.49 | $47.69 | 196400 |
| 2023-01-09 | 47.43 | $47.86 | 179400 |
| 2023-01-06 | 47.33 | $47.73 | 1.1M |
| 2023-01-05 | 47.24 | $47.23 | 162400 |
| 2023-01-04 | 47.24 | $47.28 | 192000 |
| 2023-01-03 | 47.23 | $47.03 | 356400 |
| 2022-12-30 | 47.26 | $46.74 | 206300 |
| 2022-12-29 | 47.37 | $46.95 | 312100 |
| 2022-12-28 | 47.45 | $46.78 | 276600 |
| 2022-12-27 | 47.58 | $46.87 | 325929 |
| 2022-12-23 | 47.71 | $47.19 | 177400 |
| 2022-12-22 | 47.79 | $47.35 | 149825 |
| 2022-12-21 | 47.84 | $47.40 | 198000 |
| 2022-12-20 | 47.90 | $47.27 | 218800 |
| 2022-12-19 | 47.98 | $47.59 | 386300 |
| 2022-12-16 | 48.01 | $47.85 | 293900 |
| 2022-12-15 | 47.99 | $48.01 | 177323 |
| 2022-12-14 | 47.93 | $48.00 | 284706 |
| 2022-12-13 | 47.86 | $47.91 | 265432 |
| 2022-12-12 | 47.79 | $47.60 | 276500 |
| 2022-12-09 | 47.77 | $47.64 | 257200 |
| 2022-12-08 | 47.74 | $47.95 | 427500 |
| 2022-12-07 | 47.64 | $48.04 | 220931 |
| 2022-12-06 | 47.49 | $47.63 | 908525 |
| 2022-12-05 | 47.41 | $47.48 | 204300 |
| 2022-12-02 | 47.35 | $47.85 | 229508 |
| 2022-12-01 | 47.19 | $47.65 | 141218 |
| 2022-11-30 | 47.05 | $47.42 | 409700 |
| 2022-11-29 | 46.93 | $46.96 | 499300 |
| 2022-11-28 | 46.89 | $47.15 | 130600 |
| 2022-11-25 | 46.79 | $47.20 | 82138 |
| 2022-11-23 | 46.68 | $47.24 | 163918 |
| 2022-11-22 | 46.53 | $46.94 | 305218 |
| 2022-11-21 | 46.42 | $46.70 | 140700 |
| 2022-11-18 | 46.35 | $46.72 | 130515 |
| 2022-11-17 | 46.25 | $46.85 | 883100 |
| 2022-11-16 | 46.12 | $46.96 | 522000 |
| 2022-11-15 | 45.94 | $46.74 | 256700 |
| 2022-11-14 | 45.77 | $46.39 | 162117 |
| 2022-11-11 | 45.66 | $46.58 | 180800 |
| 2022-11-10 | 45.48 | $46.51 | 193046 |
| 2022-11-09 | 45.30 | $45.60 | 280425 |
| 2022-11-08 | 45.28 | $45.51 | 176000 |
| 2022-11-07 | 45.28 | $45.34 | 283000 |
| 2022-11-04 | 45.31 | $45.45 | 192837 |
| 2022-11-03 | 45.33 | $45.46 | 198800 |
| 2022-11-02 | 45.36 | $45.57 | 246300 |
| 2022-11-01 | 45.37 | $45.70 | 216400 |
| 2022-10-31 | 45.35 | $45.69 | 238400 |
| 2022-10-28 | 45.34 | $45.89 | 206004 |
| 2022-10-27 | 45.29 | $45.94 | 352916 |
| 2022-10-26 | 45.22 | $45.77 | 549914 |
| 2022-10-25 | 45.18 | $45.55 | 359900 |
| 2022-10-24 | 45.18 | $45.12 | 185600 |
| 2022-10-21 | 45.28 | $45.19 | 154919 |
| 2022-10-20 | 45.38 | $45.12 | 296437 |
| 2022-10-19 | 45.52 | $45.40 | 194240 |
| 2022-10-18 | 45.63 | $45.79 | 277100 |
| 2022-10-17 | 45.68 | $45.72 | 264236 |
| 2022-10-14 | 45.75 | $45.60 | 256020 |
| 2022-10-13 | 45.87 | $45.83 | 575600 |
| 2022-10-12 | 45.95 | $45.98 | 975200 |
| 2022-10-11 | 46.03 | $45.99 | 470728 |
| 2022-10-10 | 46.12 | $45.95 | 113200 |
| 2022-10-07 | 46.23 | $46.17 | 131905 |
| 2022-10-06 | 46.32 | $46.36 | 140000 |
| 2022-10-05 | 46.39 | $46.57 | 112900 |
| 2022-10-04 | 46.44 | $46.80 | 226900 |
| 2022-10-03 | 46.44 | $46.66 | 244001 |
| 2022-09-30 | 46.48 | $46.44 | 886700 |
| 2022-09-29 | 46.57 | $46.54 | 170600 |
| 2022-09-28 | 46.66 | $46.79 | 244500 |
| 2022-09-27 | 46.72 | $46.02 | 240800 |
| 2022-09-26 | 46.95 | $46.20 | 533900 |
| 2022-09-23 | 47.19 | $46.82 | 347216 |
| 2022-09-22 | 47.34 | $46.97 | 321300 |
| 2022-09-21 | 47.49 | $47.46 | 131000 |
| 2022-09-20 | 47.56 | $47.34 | 522808 |
| 2022-09-19 | 47.66 | $47.55 | 603500 |
| 2022-09-16 | 47.75 | $47.59 | 154220 |
| 2022-09-15 | 47.84 | $47.63 | 93604 |
| 2022-09-14 | 47.94 | $47.78 | 191037 |
| 2022-09-13 | 48.03 | $47.72 | 172300 |
| 2022-09-12 | 48.15 | $47.98 | 156900 |
| 2022-09-09 | 48.23 | $48.07 | 153800 |
| 2022-09-08 | 48.31 | $48.08 | 173512 |
| 2022-09-07 | 48.41 | $48.23 | 126900 |
| 2022-09-06 | 48.49 | $47.91 | 207042 |
| 2022-09-02 | 48.65 | $48.34 | 274000 |
| 2022-09-01 | 48.75 | $48.20 | 309800 |
| 2022-08-31 | 48.90 | $48.54 | 332800 |
| 2022-08-30 | 49.00 | $48.74 | 116834 |
| 2022-08-29 | 49.08 | $48.71 | 189000 |
| 2022-08-26 | 49.17 | $48.95 | 123925 |
| 2022-08-25 | 49.23 | $49.06 | 237600 |
| 2022-08-24 | 49.28 | $48.78 | 339516 |
| 2022-08-23 | 49.40 | $48.87 | 554900 |
| 2022-08-22 | 49.51 | $48.93 | 149500 |
| 2022-08-19 | 49.63 | $49.15 | 110516 |
| 2022-08-18 | 49.73 | $49.55 | 102900 |
| 2022-08-17 | 49.75 | $49.40 | 270126 |
| 2022-08-16 | 49.81 | $49.68 | 323430 |
| 2022-08-15 | 49.82 | $49.76 | 147100 |
| 2022-08-12 | 49.81 | $49.68 | 125100 |
| 2022-08-11 | 49.82 | $49.56 | 137100 |
| 2022-08-10 | 49.85 | $49.74 | 148400 |
| 2022-08-09 | 49.84 | $49.61 | 173600 |
| 2022-08-08 | 49.87 | $49.69 | 108800 |
| 2022-08-05 | 49.87 | $49.50 | 151800 |
| 2022-08-04 | 49.92 | $50.00 | 204738 |
| 2022-08-03 | 49.87 | $49.92 | 126000 |
| 2022-08-02 | 49.83 | $49.71 | 147100 |
| 2022-08-01 | 49.82 | $50.19 | 201800 |
| 2022-07-29 | 49.70 | $50.15 | 242802 |
| 2022-07-28 | 49.58 | $50.11 | 230300 |
| 2022-07-27 | 49.44 | $49.75 | 131245 |
| 2022-07-26 | 49.36 | $49.61 | 183300 |
| 2022-07-25 | 49.29 | $49.60 | 192920 |
| 2022-07-22 | 49.21 | $49.79 | 238018 |
| 2022-07-21 | 49.07 | $49.43 | 230100 |
| 2022-07-20 | 49.00 | $48.97 | 91400 |
| 2022-07-19 | 49.00 | $49.01 | 116400 |
| 2022-07-18 | 49.00 | $49.07 | 204900 |
| 2022-07-15 | 48.98 | $49.24 | 295600 |
| 2022-07-14 | 48.93 | $49.05 | 3.7M |
| 2022-07-13 | 48.91 | $49.23 | 183400 |
| 2022-07-12 | 48.84 | $49.06 | 275000 |
| 2022-07-11 | 48.81 | $49.00 | 222400 |
| 2022-07-08 | 48.78 | $48.90 | 300438 |
| 2022-07-07 | 48.76 | $48.94 | 930000 |
| 2022-07-06 | 48.74 | $49.08 | 249000 |
| 2022-07-05 | 48.69 | $49.38 | 179600 |
| 2022-07-01 | 48.56 | $49.28 | 304519 |
| 2022-06-30 | 48.44 | $48.94 | 303748 |
| 2022-06-29 | 48.37 | $48.74 | 217407 |
| 2022-06-28 | 48.33 | $48.46 | 178516 |
| 2022-06-27 | 48.35 | $48.45 | 207526 |
| 2022-06-24 | 48.37 | $48.70 | 186211 |
| 2022-06-23 | 48.35 | $48.73 | 173949 |
| 2022-06-22 | 48.33 | $48.53 | 258100 |
| 2022-06-21 | 48.34 | $48.16 | 520203 |
| 2022-06-17 | 48.43 | $48.36 | 176505 |
| 2022-06-16 | 48.51 | $48.32 | 261800 |
| 2022-06-15 | 48.60 | $48.20 | 108432 |
| 2022-06-14 | 48.74 | $47.71 | 183200 |
| 2022-06-13 | 49.00 | $47.98 | 201726 |
| 2022-06-10 | 49.25 | $48.76 | 120008 |
| 2022-06-09 | 49.38 | $49.15 | 246300 |
| 2022-06-08 | 49.45 | $49.26 | 430643 |
| 2022-06-07 | 49.51 | $49.45 | 451600 |
| 2022-06-06 | 49.54 | $49.22 | 142000 |
| 2022-06-03 | 49.62 | $49.57 | 166400 |
| 2022-06-02 | 49.64 | $49.64 | 277712 |
| 2022-06-01 | 49.66 | $49.57 | 149926 |
| 2022-05-31 | 49.69 | $49.87 | 195200 |
| 2022-05-27 | 49.66 | $50.17 | 122505 |
| 2022-05-26 | 49.56 | $50.13 | 170236 |
| 2022-05-25 | 49.46 | $50.12 | 224424 |
| 2022-05-24 | 49.34 | $49.93 | 144136 |
| 2022-05-23 | 49.25 | $49.52 | 266400 |
| 2022-05-20 | 49.23 | $49.73 | 192800 |
| 2022-05-19 | 49.17 | $49.55 | 226900 |
| 2022-05-18 | 49.13 | $49.46 | 373700 |
| 2022-05-17 | 49.11 | $49.24 | 228104 |
| 2022-05-16 | 49.14 | $49.51 | 145100 |
| 2022-05-13 | 49.12 | $49.42 | 345000 |
| 2022-05-12 | 49.12 | $49.61 | 174500 |
| 2022-05-11 | 49.08 | $49.51 | 436600 |
| 2022-05-10 | 49.05 | $49.30 | 237230 |
| 2022-05-09 | 49.08 | $49.15 | 336200 |
| 2022-05-06 | 49.14 | $48.96 | 159008 |
| 2022-05-05 | 49.25 | $49.13 | 256635 |
| 2022-05-04 | 49.35 | $49.67 | 208900 |
| 2022-05-03 | 49.36 | $49.32 | 281100 |
| 2022-05-02 | 49.44 | $49.21 | 446942 |
| 2022-04-29 | 49.57 | $49.53 | 129500 |
| 2022-04-28 | 49.65 | $49.82 | 93300 |
| 2022-04-27 | 49.69 | $49.92 | 294500 |
| 2022-04-26 | 49.71 | $50.11 | 165200 |
| 2022-04-25 | 49.71 | $49.93 | 132648 |
| 2022-04-22 | 49.74 | $49.63 | 297900 |
| 2022-04-21 | 49.85 | $49.66 | 150146 |
| 2022-04-20 | 49.98 | $49.94 | 281000 |
| 2022-04-19 | 50.07 | $49.66 | 178925 |
| 2022-04-18 | 50.24 | $49.97 | 230400 |
| 2022-04-14 | 50.37 | $50.12 | 186637 |
| 2022-04-13 | 50.49 | $50.51 | 460800 |
| 2022-04-12 | 50.56 | $50.37 | 228722 |
| 2022-04-11 | 50.67 | $50.25 | 187600 |
| 2022-04-08 | 50.83 | $50.47 | 168420 |
| 2022-04-07 | 50.97 | $50.70 | 173030 |
| 2022-04-06 | 51.09 | $50.86 | 119700 |
| 2022-04-05 | 51.20 | $50.99 | 110800 |
| 2022-04-04 | 51.30 | $51.47 | 237600 |
| 2022-04-01 | 51.31 | $51.43 | 243200 |
| 2022-03-31 | 51.34 | $51.64 | 192900 |
| 2022-03-30 | 51.33 | $51.63 | 188500 |
| 2022-03-29 | 51.33 | $51.49 | 496707 |
| 2022-03-28 | 51.36 | $51.24 | 223504 |
| 2022-03-25 | 51.45 | $51.09 | 155107 |
| 2022-03-24 | 51.58 | $51.51 | 240632 |
| 2022-03-23 | 51.66 | $51.63 | 198000 |
| 2022-03-22 | 51.72 | $51.41 | 127624 |
| 2022-03-21 | 51.85 | $51.58 | 159400 |
| 2022-03-18 | 51.96 | $52.02 | 119343 |
| 2022-03-17 | 51.99 | $51.92 | 211234 |
| 2022-03-16 | 52.06 | $51.84 | 247800 |
| 2022-03-15 | 52.16 | $51.80 | 244404 |
| 2022-03-14 | 52.28 | $51.69 | 213935 |
| 2022-03-11 | 52.45 | $52.19 | 183849 |
| 2022-03-10 | 52.55 | $52.23 | 931300 |
| 2022-03-09 | 52.65 | $52.50 | 205542 |
| 2022-03-08 | 52.71 | $52.67 | 119242 |
| 2022-03-07 | 52.75 | $52.92 | 444100 |
| 2022-03-04 | 52.74 | $53.10 | 261400 |
| 2022-03-03 | 52.70 | $52.94 | 373646 |
| 2022-03-02 | 52.69 | $52.69 | 254937 |
| 2022-03-01 | 52.72 | $53.36 | 214936 |
| 2022-02-28 | 52.63 | $53.14 | 363400 |
| 2022-02-25 | 52.57 | $52.73 | 125915 |
| 2022-02-24 | 52.58 | $52.69 | 222600 |
| 2022-02-23 | 52.61 | $52.59 | 157340 |
| 2022-02-22 | 52.67 | $52.81 | 264000 |
| 2022-02-18 | 52.69 | $52.87 | 162500 |
| 2022-02-17 | 52.71 | $52.79 | 133000 |
| 2022-02-16 | 52.75 | $52.67 | 148200 |
| 2022-02-15 | 52.83 | $52.55 | 98900 |
| 2022-02-14 | 52.95 | $52.71 | 165532 |
| 2022-02-11 | 53.05 | $52.98 | 156717 |
| 2022-02-10 | 53.11 | $52.67 | 150219 |
| 2022-02-09 | 53.26 | $53.13 | 311900 |
| 2022-02-08 | 53.33 | $53.09 | 248600 |
| 2022-02-07 | 53.43 | $53.29 | 3.4M |
| 2022-02-04 | 53.50 | $53.22 | 171700 |
| 2022-02-03 | 53.60 | $53.57 | 91900 |
| 2022-02-02 | 53.64 | $53.75 | 171611 |
| 2022-02-01 | 53.65 | $53.71 | 877100 |
| 2022-01-31 | 53.68 | $53.79 | 299420 |
| 2022-01-28 | 53.70 | $53.80 | 149746 |
| 2022-01-27 | 53.71 | $53.72 | 330300 |
| 2022-01-26 | 53.75 | $53.57 | 119144 |
| 2022-01-25 | 53.83 | $53.86 | 387300 |
| 2022-01-24 | 53.87 | $53.94 | 127000 |
| 2022-01-21 | 53.89 | $53.99 | 402500 |
| 2022-01-20 | 53.91 | $53.77 | 184800 |
| 2022-01-19 | 53.98 | $53.72 | 223203 |
| 2022-01-18 | 54.07 | $53.64 | 153500 |
| 2022-01-14 | 54.20 | $53.96 | 125800 |
| 2022-01-13 | 54.28 | $54.25 | 108512 |
| 2022-01-12 | 54.32 | $54.18 | 118942 |
| 2022-01-11 | 54.38 | $54.17 | 110000 |
| 2022-01-10 | 54.45 | $54.07 | 137000 |
| 2022-01-07 | 54.55 | $54.26 | 83915 |
| 2022-01-06 | 54.64 | $54.29 | 108200 |
| 2022-01-05 | 54.73 | $54.31 | 134600 |
| 2022-01-04 | 54.83 | $54.52 | 130430 |
| 2022-01-03 | 54.91 | $54.50 | 154008 |
| 2021-12-31 | 55.00 | $55.20 | 100300 |
| 2021-12-30 | 54.96 | $54.93 | 127000 |
| 2021-12-29 | 54.97 | $54.82 | 228132 |
| 2021-12-28 | 55.00 | $54.95 | 106800 |
| 2021-12-27 | 55.01 | $54.99 | 156717 |
| 2021-12-23 | 55.02 | $54.97 | 102700 |
| 2021-12-22 | 55.03 | $55.02 | 110100 |
| 2021-12-21 | 55.03 | $54.97 | 157226 |
| 2021-12-20 | 55.04 | $55.04 | 167500 |
| 2021-12-17 | 55.04 | $55.12 | 114630 |
| 2021-12-16 | 55.02 | $55.04 | 113621 |
| 2021-12-15 | 55.02 | $55.01 | 119942 |
| 2021-12-14 | 55.03 | $55.03 | 123918 |
| 2021-12-13 | 55.02 | $55.11 | 170200 |
| 2021-12-10 | 55.01 | $54.95 | 124300 |
| 2021-12-09 | 55.02 | $54.91 | 227000 |
| 2021-12-08 | 55.05 | $54.91 | 117800 |
| 2021-12-07 | 55.07 | $55.07 | 181200 |
| 2021-12-06 | 55.07 | $55.20 | 298841 |
| 2021-12-03 | 55.04 | $55.34 | 64700 |
| 2021-12-02 | 54.98 | $55.10 | 264015 |
| 2021-12-01 | 54.96 | $55.14 | 136700 |
| 2021-11-30 | 54.92 | $55.20 | 121200 |
| 2021-11-29 | 54.87 | $55.07 | 100700 |
| 2021-11-26 | 54.84 | $55.07 | 63449 |
| 2021-11-24 | 54.80 | $54.68 | 102206 |
| 2021-11-23 | 54.84 | $54.56 | 104300 |
| 2021-11-22 | 54.91 | $54.75 | 146327 |
| 2021-11-19 | 54.96 | $55.04 | 282143 |
| 2021-11-18 | 54.95 | $54.94 | 127300 |
| 2021-11-17 | 54.96 | $54.89 | 171100 |
| 2021-11-16 | 54.98 | $54.74 | 181200 |
| 2021-11-15 | 55.04 | $54.80 | 102700 |
| 2021-11-12 | 55.10 | $54.99 | 69445 |
| 2021-11-11 | 55.12 | $55.01 | 57600 |
| 2021-11-10 | 55.15 | $55.07 | 169300 |
| 2021-11-09 | 55.17 | $55.46 | 163500 |
| 2021-11-08 | 55.10 | $55.32 | 154600 |
| 2021-11-05 | 55.06 | $55.43 | 262419 |
| 2021-11-04 | 54.99 | $55.18 | 264300 |
| 2021-11-03 | 54.95 | $54.96 | 262819 |
| 2021-11-02 | 54.96 | $55.11 | 272900 |
| 2021-11-01 | 54.94 | $55.13 | 142107 |
| 2021-10-29 | 54.92 | $55.13 | 167538 |
| 2021-10-28 | 54.89 | $55.10 | 144400 |
| 2021-10-27 | 54.86 | $55.17 | 99600 |
| 2021-10-26 | 54.81 | $54.93 | 131148 |
| 2021-10-25 | 54.81 | $54.88 | 128800 |
| 2021-10-22 | 54.82 | $54.83 | 80200 |
| 2021-10-21 | 54.84 | $54.72 | 136200 |
| 2021-10-20 | 54.89 | $54.82 | 75207 |
| 2021-10-19 | 54.93 | $54.88 | 705035 |
| 2021-10-18 | 54.97 | $55.02 | 73300 |
| 2021-10-15 | 54.98 | $55.04 | 75400 |
| 2021-10-14 | 54.99 | $55.19 | 137500 |
| 2021-10-13 | 54.97 | $55.08 | 73500 |
| 2021-10-12 | 54.97 | $54.96 | 96700 |
| 2021-10-11 | 55.00 | $54.74 | 77500 |
| 2021-10-08 | 55.08 | $54.84 | 83900 |
| 2021-10-07 | 55.16 | $54.97 | 88900 |
| 2021-10-06 | 55.22 | $55.10 | 82500 |
| 2021-10-05 | 55.26 | $55.10 | 66542 |
| 2021-10-04 | 55.31 | $55.21 | 114300 |
| 2021-10-01 | 55.35 | $55.27 | 91000 |
| 2021-09-30 | 55.38 | $55.13 | 100800 |
| 2021-09-29 | 55.45 | $55.15 | 320500 |
| 2021-09-28 | 55.52 | $55.14 | 68608 |
| 2021-09-27 | 55.61 | $55.37 | 154000 |
| 2021-09-24 | 55.66 | $55.42 | 345500 |
| 2021-09-23 | 55.72 | $55.52 | 98700 |
| 2021-09-22 | 55.76 | $55.80 | 155700 |
| 2021-09-21 | 55.74 | $55.77 | 81032 |
| 2021-09-20 | 55.73 | $55.77 | 101000 |
| 2021-09-17 | 55.72 | $55.65 | 108000 |
| 2021-09-16 | 55.74 | $55.72 | 122148 |
| 2021-09-15 | 55.74 | $55.81 | 118500 |
| 2021-09-14 | 55.72 | $55.87 | 359700 |
| 2021-09-13 | 55.69 | $55.72 | 420900 |
| 2021-09-10 | 55.68 | $55.66 | 112600 |
| 2021-09-09 | 55.68 | $55.75 | 119300 |
| 2021-09-08 | 55.67 | $55.60 | 169100 |
| 2021-09-07 | 55.68 | $55.50 | 230700 |
| 2021-09-03 | 55.72 | $55.66 | 60100 |
| 2021-09-02 | 55.73 | $55.75 | 85300 |
| 2021-09-01 | 55.72 | $55.69 | 124049 |
| 2021-08-31 | 55.72 | $55.76 | 101024 |
| 2021-08-30 | 55.71 | $55.79 | 79200 |
| 2021-08-27 | 55.69 | $55.73 | 126700 |
| 2021-08-26 | 55.68 | $55.58 | 85145 |
| 2021-08-25 | 55.70 | $55.57 | 183344 |
| 2021-08-24 | 55.73 | $55.68 | 140227 |
| 2021-08-23 | 55.73 | $55.77 | 136200 |
| 2021-08-20 | 55.72 | $55.75 | 65400 |
| 2021-08-19 | 55.71 | $55.76 | 119300 |
| 2021-08-18 | 55.70 | $55.66 | 80111 |
| 2021-08-17 | 55.70 | $55.68 | 59645 |
| 2021-08-16 | 55.70 | $55.72 | 89900 |
| 2021-08-13 | 55.69 | $55.67 | 81822 |
| 2021-08-12 | 55.70 | $55.48 | 82100 |
| 2021-08-11 | 55.74 | $55.50 | 97412 |
| 2021-08-10 | 55.78 | $55.43 | 49640 |
| 2021-08-09 | 55.84 | $55.50 | 60303 |
| 2021-08-06 | 55.90 | $55.59 | 62000 |
| 2021-08-05 | 55.95 | $55.84 | 77000 |
| 2021-08-04 | 55.95 | $55.99 | 120700 |
| 2021-08-03 | 55.92 | $55.98 | 74622 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.66
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.28
Average
48.32
Maximum
56.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 46.66 | $46.65 | 319707 |
| 2026-07-30 | 46.69 | $46.75 | 456010 |
| 2026-07-29 | 46.70 | $46.73 | 608412 |
| 2026-07-28 | 46.72 | $46.89 | 191605 |
| 2026-07-27 | 46.69 | $46.79 | 257911 |
| 2026-07-24 | 46.70 | $46.67 | 223947 |
| 2026-07-23 | 46.75 | $46.62 | 184000 |
| 2026-07-22 | 46.82 | $46.74 | 176429 |
| 2026-07-21 | 46.88 | $46.81 | 151407 |
| 2026-07-20 | 46.93 | $46.91 | 325750 |
| 2026-07-17 | 46.95 | $47.03 | 401100 |
| 2026-07-16 | 46.95 | $47.01 | 209743 |
| 2026-07-15 | 46.96 | $47.03 | 263000 |
| 2026-07-14 | 46.96 | $46.92 | 249121 |
| 2026-07-13 | 47.00 | $46.81 | 164143 |
| 2026-07-10 | 47.09 | $46.98 | 191400 |
| 2026-07-09 | 47.14 | $47.02 | 398445 |
| 2026-07-08 | 47.20 | $46.95 | 332746 |
| 2026-07-07 | 47.29 | $47.03 | 312500 |
| 2026-07-06 | 47.37 | $47.23 | 551741 |
| 2026-07-02 | 47.40 | $47.20 | 400743 |
| 2026-07-01 | 47.45 | $47.18 | 995806 |
| 2026-06-30 | 47.52 | $47.41 | 381900 |
| 2026-06-29 | 47.53 | $47.61 | 220135 |
| 2026-06-26 | 47.47 | $47.59 | 439834 |
| 2026-06-25 | 47.41 | $47.54 | 270320 |
| 2026-06-24 | 47.35 | $47.49 | 216533 |
| 2026-06-23 | 47.29 | $47.28 | 227300 |
| 2026-06-22 | 47.29 | $47.23 | 415700 |
| 2026-06-18 | 47.29 | $47.35 | 207000 |
| 2026-06-17 | 47.26 | $47.22 | 507108 |
| 2026-06-16 | 47.27 | $47.39 | 350318 |
| 2026-06-15 | 47.22 | $47.32 | 493100 |
| 2026-06-12 | 47.19 | $47.29 | 411000 |
| 2026-06-11 | 47.15 | $47.33 | 268429 |
| 2026-06-10 | 47.10 | $47.07 | 188521 |
| 2026-06-09 | 47.12 | $47.10 | 456144 |
| 2026-06-08 | 47.13 | $47.01 | 328029 |
| 2026-06-05 | 47.18 | $47.04 | 227800 |
| 2026-06-04 | 47.23 | $47.23 | 300200 |
| 2026-06-03 | 47.23 | $47.19 | 190937 |
| 2026-06-02 | 47.24 | $47.28 | 303200 |
| 2026-06-01 | 47.23 | $47.26 | 310500 |
| 2026-05-29 | 47.22 | $47.46 | 725237 |
| 2026-05-28 | 47.15 | $47.42 | 2.5M |
| 2026-05-27 | 47.07 | $47.30 | 266900 |
| 2026-05-26 | 47.02 | $47.28 | 293500 |
| 2026-05-22 | 46.97 | $47.11 | 308642 |
| 2026-05-21 | 46.95 | $47.08 | 513900 |
| 2026-05-20 | 46.95 | $47.01 | 271800 |
| 2026-05-19 | 46.98 | $46.76 | 897114 |
| 2026-05-18 | 47.09 | $46.93 | 763215 |
| 2026-05-15 | 47.18 | $46.97 | 1.3M |
| 2026-05-14 | 47.27 | $47.23 | 430100 |
| 2026-05-13 | 47.31 | $47.26 | 188816 |
| 2026-05-12 | 47.34 | $47.24 | 232600 |
| 2026-05-11 | 47.40 | $47.38 | 184545 |
| 2026-05-08 | 47.41 | $47.51 | 415500 |
| 2026-05-07 | 47.40 | $47.38 | 369803 |
| 2026-05-06 | 47.42 | $47.50 | 1.2M |
| 2026-05-05 | 47.41 | $47.30 | 799518 |
| 2026-05-04 | 47.46 | $47.22 | 282000 |
| 2026-05-01 | 47.54 | $47.37 | 241801 |
| 2026-04-30 | 47.60 | $47.48 | 253400 |
| 2026-04-29 | 47.64 | $47.42 | 149944 |
| 2026-04-28 | 47.71 | $47.62 | 204627 |
| 2026-04-27 | 47.73 | $47.64 | 152406 |
| 2026-04-24 | 47.74 | $47.72 | 230200 |
| 2026-04-23 | 47.73 | $47.65 | 154400 |
| 2026-04-22 | 47.74 | $47.70 | 261700 |
| 2026-04-21 | 47.74 | $47.67 | 184239 |
| 2026-04-20 | 47.74 | $47.82 | 193736 |
| 2026-04-17 | 47.70 | $47.84 | 171146 |
| 2026-04-16 | 47.64 | $47.66 | 139100 |
| 2026-04-15 | 47.63 | $47.72 | 183045 |
| 2026-04-14 | 47.59 | $47.79 | 302000 |
| 2026-04-13 | 47.52 | $47.68 | 399900 |
| 2026-04-10 | 47.47 | $47.59 | 180803 |
| 2026-04-09 | 47.44 | $47.65 | 222822 |
| 2026-04-08 | 47.39 | $47.62 | 249017 |
| 2026-04-07 | 47.34 | $47.52 | 194937 |
| 2026-04-06 | 47.31 | $47.46 | 260628 |
| 2026-04-02 | 47.29 | $47.51 | 240600 |
| 2026-04-01 | 47.26 | $47.41 | 186900 |
| 2026-03-31 | 47.26 | $47.55 | 296200 |
| 2026-03-30 | 47.22 | $47.44 | 207029 |
| 2026-03-27 | 47.20 | $47.20 | 371100 |
| 2026-03-26 | 47.27 | $47.20 | 206500 |
| 2026-03-25 | 47.35 | $47.49 | 251301 |
| 2026-03-24 | 47.36 | $47.31 | 427326 |
| 2026-03-23 | 47.44 | $47.44 | 674000 |
| 2026-03-20 | 47.49 | $47.28 | 333500 |
| 2026-03-19 | 47.62 | $47.65 | 1.1M |
| 2026-03-18 | 47.65 | $47.61 | 279100 |
| 2026-03-17 | 47.71 | $47.80 | 405541 |
| 2026-03-16 | 47.72 | $47.70 | 737440 |
| 2026-03-13 | 47.77 | $47.53 | 740739 |
| 2026-03-12 | 47.89 | $47.58 | 1.5M |
| 2026-03-11 | 48.01 | $47.75 | 162612 |
| 2026-03-10 | 48.12 | $47.95 | 350402 |
| 2026-03-09 | 48.18 | $48.11 | 248502 |
| 2026-03-06 | 48.21 | $47.95 | 204400 |
| 2026-03-05 | 48.29 | $48.01 | 318324 |
| 2026-03-04 | 48.37 | $48.14 | 581445 |
| 2026-03-03 | 48.43 | $48.18 | 273141 |
| 2026-03-02 | 48.48 | $48.23 | 215400 |
| 2026-02-27 | 48.53 | $48.56 | 179400 |
| 2026-02-26 | 48.48 | $48.48 | 265900 |
| 2026-02-25 | 48.44 | $48.38 | 303943 |
| 2026-02-24 | 48.43 | $48.42 | 311600 |
| 2026-02-23 | 48.39 | $48.44 | 226900 |
| 2026-02-20 | 48.34 | $48.33 | 242107 |
| 2026-02-19 | 48.31 | $48.34 | 274000 |
| 2026-02-18 | 48.26 | $48.32 | 282900 |
| 2026-02-17 | 48.21 | $48.38 | 293600 |
| 2026-02-13 | 48.13 | $48.36 | 324231 |
| 2026-02-12 | 48.04 | $48.24 | 241340 |
| 2026-02-11 | 47.96 | $48.01 | 481341 |
| 2026-02-10 | 47.94 | $48.11 | 188900 |
| 2026-02-09 | 47.88 | $47.96 | 269815 |
| 2026-02-06 | 47.86 | $47.94 | 705300 |
| 2026-02-05 | 47.84 | $47.94 | 348404 |
| 2026-02-04 | 47.82 | $47.71 | 309100 |
| 2026-02-03 | 47.86 | $47.75 | 355349 |
| 2026-02-02 | 47.90 | $47.73 | 738236 |
| 2026-01-30 | 47.96 | $47.94 | 202405 |
| 2026-01-29 | 47.96 | $47.96 | 309107 |
| 2026-01-28 | 47.96 | $47.91 | 1.0M |
| 2026-01-27 | 47.97 | $47.99 | 192134 |
| 2026-01-26 | 47.96 | $48.03 | 244206 |
| 2026-01-23 | 47.93 | $47.96 | 257300 |
| 2026-01-22 | 47.92 | $47.92 | 298513 |
| 2026-01-21 | 47.92 | $47.88 | 239411 |
| 2026-01-20 | 47.93 | $47.75 | 342139 |
| 2026-01-16 | 47.99 | $47.93 | 196612 |
| 2026-01-15 | 48.00 | $48.02 | 265414 |
| 2026-01-14 | 47.98 | $48.07 | 2.5M |
| 2026-01-13 | 47.95 | $48.00 | 614500 |
| 2026-01-12 | 47.93 | $47.97 | 333640 |
| 2026-01-09 | 47.92 | $48.00 | 384300 |
| 2026-01-08 | 47.89 | $47.87 | 198600 |
| 2026-01-07 | 47.90 | $47.96 | 392340 |
| 2026-01-06 | 47.88 | $47.92 | 338600 |
| 2026-01-05 | 47.87 | $47.93 | 510000 |
| 2026-01-02 | 47.86 | $47.83 | 263617 |
| 2025-12-31 | 47.88 | $47.85 | 260300 |
| 2025-12-30 | 47.90 | $47.97 | 371100 |
| 2025-12-29 | 47.88 | $47.97 | 793012 |
| 2025-12-26 | 47.86 | $47.93 | 270309 |
| 2025-12-24 | 47.84 | $47.93 | 175600 |
| 2025-12-23 | 47.83 | $47.79 | 248410 |
| 2025-12-22 | 47.86 | $47.81 | 404427 |
| 2025-12-19 | 47.88 | $47.82 | 228100 |
| 2025-12-18 | 47.92 | $48.06 | 351540 |
| 2025-12-17 | 47.88 | $47.94 | 348016 |
| 2025-12-16 | 47.88 | $47.96 | 322723 |
| 2025-12-15 | 47.86 | $47.86 | 400307 |
| 2025-12-12 | 47.88 | $47.83 | 378700 |
| 2025-12-11 | 47.92 | $47.97 | 371100 |
| 2025-12-10 | 47.92 | $47.95 | 252900 |
| 2025-12-09 | 47.92 | $47.82 | 338115 |
| 2025-12-08 | 47.97 | $47.85 | 281700 |
| 2025-12-05 | 48.03 | $47.93 | 246635 |
| 2025-12-04 | 48.07 | $47.99 | 441300 |
| 2025-12-03 | 48.09 | $48.09 | 261500 |
| 2025-12-02 | 48.10 | $48.00 | 273900 |
| 2025-12-01 | 48.13 | $47.95 | 173843 |
| 2025-11-28 | 48.19 | $48.31 | 124527 |
| 2025-11-26 | 48.14 | $48.36 | 261203 |
| 2025-11-25 | 48.07 | $48.32 | 316900 |
| 2025-11-24 | 47.99 | $48.20 | 204332 |
| 2025-11-21 | 47.94 | $48.12 | 276619 |
| 2025-11-20 | 47.90 | $48.01 | 310400 |
| 2025-11-19 | 47.89 | $47.93 | 286816 |
| 2025-11-18 | 47.91 | $47.94 | 929502 |
| 2025-11-17 | 47.93 | $47.93 | 329400 |
| 2025-11-14 | 47.95 | $47.90 | 317200 |
| 2025-11-13 | 48.00 | $47.96 | 249900 |
| 2025-11-12 | 48.03 | $48.12 | 237436 |
| 2025-11-11 | 48.02 | $48.13 | 176000 |
| 2025-11-10 | 48.01 | $48.01 | 194100 |
| 2025-11-07 | 48.04 | $48.02 | 241661 |
| 2025-11-06 | 48.07 | $48.04 | 206100 |
| 2025-11-05 | 48.10 | $47.85 | 241000 |
| 2025-11-04 | 48.20 | $48.02 | 204330 |
| 2025-11-03 | 48.27 | $47.96 | 211000 |
| 2025-10-31 | 48.37 | $48.18 | 390100 |
| 2025-10-30 | 48.42 | $48.20 | 190802 |
| 2025-10-29 | 48.47 | $48.28 | 282406 |
| 2025-10-28 | 48.51 | $48.53 | 381300 |
| 2025-10-27 | 48.48 | $48.48 | 246311 |
| 2025-10-24 | 48.45 | $48.43 | 169900 |
| 2025-10-23 | 48.44 | $48.40 | 182000 |
| 2025-10-22 | 48.42 | $48.48 | 200400 |
| 2025-10-21 | 48.37 | $48.47 | 473306 |
| 2025-10-20 | 48.32 | $48.40 | 197542 |
| 2025-10-17 | 48.27 | $48.37 | 213329 |
| 2025-10-16 | 48.22 | $48.42 | 494125 |
| 2025-10-15 | 48.14 | $48.23 | 406415 |
| 2025-10-14 | 48.11 | $48.26 | 120829 |
| 2025-10-13 | 48.05 | $48.20 | 166300 |
| 2025-10-10 | 48.00 | $48.14 | 257900 |
| 2025-10-09 | 47.96 | $47.94 | 216424 |
| 2025-10-08 | 47.98 | $47.98 | 222900 |
| 2025-10-07 | 47.98 | $47.98 | 234545 |
| 2025-10-06 | 47.99 | $47.89 | 325900 |
| 2025-10-03 | 48.03 | $47.98 | 337500 |
| 2025-10-02 | 48.04 | $48.02 | 275230 |
| 2025-10-01 | 48.05 | $47.99 | 204803 |
| 2025-09-30 | 48.06 | $48.03 | 1.4M |
| 2025-09-29 | 48.06 | $48.03 | 267600 |
| 2025-09-26 | 48.07 | $47.91 | 179600 |
| 2025-09-25 | 48.11 | $47.91 | 221100 |
| 2025-09-24 | 48.15 | $47.99 | 156200 |
| 2025-09-23 | 48.19 | $48.07 | 196200 |
| 2025-09-22 | 48.20 | $47.97 | 210100 |
| 2025-09-19 | 48.24 | $48.06 | 235105 |
| 2025-09-18 | 48.25 | $48.04 | 287422 |
| 2025-09-17 | 48.28 | $48.16 | 512510 |
| 2025-09-16 | 48.27 | $48.27 | 1.0M |
| 2025-09-15 | 48.21 | $48.25 | 221300 |
| 2025-09-12 | 48.15 | $48.18 | 235327 |
| 2025-09-11 | 48.09 | $48.23 | 461720 |
| 2025-09-10 | 48.00 | $48.13 | 225500 |
| 2025-09-09 | 47.92 | $48.04 | 380323 |
| 2025-09-08 | 47.85 | $48.12 | 267400 |
| 2025-09-05 | 47.73 | $47.95 | 239300 |
| 2025-09-04 | 47.64 | $47.74 | 428640 |
| 2025-09-03 | 47.60 | $47.55 | 156327 |
| 2025-09-02 | 47.60 | $47.39 | 165018 |
| 2025-08-29 | 47.65 | $47.66 | 233904 |
| 2025-08-28 | 47.63 | $47.71 | 179522 |
| 2025-08-27 | 47.59 | $47.65 | 159900 |
| 2025-08-26 | 47.56 | $47.61 | 295644 |
| 2025-08-25 | 47.53 | $47.55 | 221746 |
| 2025-08-22 | 47.51 | $47.60 | 221841 |
| 2025-08-21 | 47.47 | $47.37 | 315400 |
| 2025-08-20 | 47.49 | $47.48 | 342100 |
| 2025-08-19 | 47.49 | $47.43 | 356546 |
| 2025-08-18 | 47.49 | $47.35 | 175400 |
| 2025-08-15 | 47.53 | $47.39 | 305400 |
| 2025-08-14 | 47.55 | $47.48 | 179200 |
| 2025-08-13 | 47.55 | $47.60 | 160000 |
| 2025-08-12 | 47.51 | $47.43 | 175800 |
| 2025-08-11 | 47.51 | $47.43 | 194100 |
| 2025-08-08 | 47.51 | $47.41 | 163724 |
| 2025-08-07 | 47.52 | $47.52 | 297400 |
| 2025-08-06 | 47.49 | $47.54 | 266300 |
| 2025-08-05 | 47.44 | $47.57 | 257206 |
| 2025-08-04 | 47.38 | $47.54 | 183000 |
| 2025-08-01 | 47.30 | $47.51 | 533409 |
| 2025-07-31 | 47.22 | $47.25 | 843600 |
| 2025-07-30 | 47.20 | $47.24 | 207800 |
| 2025-07-29 | 47.19 | $47.36 | 310924 |
| 2025-07-28 | 47.13 | $47.14 | 158800 |
| 2025-07-25 | 47.12 | $47.19 | 205700 |
| 2025-07-24 | 47.10 | $47.09 | 226600 |
| 2025-07-23 | 47.11 | $47.16 | 317413 |
| 2025-07-22 | 47.09 | $47.27 | 282500 |
| 2025-07-21 | 47.04 | $47.17 | 350932 |
| 2025-07-18 | 47.00 | $47.02 | 159741 |
| 2025-07-17 | 47.01 | $46.96 | 126900 |
| 2025-07-16 | 47.04 | $46.94 | 520932 |
| 2025-07-15 | 47.08 | $46.86 | 180845 |
| 2025-07-14 | 47.15 | $46.97 | 164039 |
| 2025-07-11 | 47.21 | $47.00 | 447000 |
| 2025-07-10 | 47.27 | $47.19 | 193305 |
| 2025-07-09 | 47.28 | $47.21 | 277338 |
| 2025-07-08 | 47.29 | $47.01 | 199718 |
| 2025-07-07 | 47.35 | $47.04 | 253414 |
| 2025-07-03 | 47.42 | $47.20 | 180702 |
| 2025-07-02 | 47.46 | $47.30 | 236800 |
| 2025-07-01 | 47.46 | $47.38 | 928200 |
| 2025-06-30 | 47.44 | $47.54 | 264900 |
| 2025-06-27 | 47.36 | $47.36 | 317400 |
| 2025-06-26 | 47.32 | $47.48 | 311800 |
| 2025-06-25 | 47.22 | $47.34 | 258300 |
| 2025-06-24 | 47.15 | $47.31 | 299400 |
| 2025-06-23 | 47.06 | $47.15 | 780000 |
| 2025-06-20 | 47.01 | $47.06 | 478423 |
| 2025-06-18 | 46.98 | $47.03 | 518316 |
| 2025-06-17 | 46.94 | $47.02 | 851345 |
| 2025-06-16 | 46.90 | $46.84 | 224300 |
| 2025-06-13 | 46.91 | $46.93 | 203112 |
| 2025-06-12 | 46.89 | $47.12 | 590200 |
| 2025-06-11 | 46.80 | $46.94 | 171929 |
| 2025-06-10 | 46.76 | $46.78 | 450721 |
| 2025-06-09 | 46.75 | $46.70 | 241900 |
| 2025-06-06 | 46.77 | $46.64 | 300600 |
| 2025-06-05 | 46.81 | $46.88 | 296422 |
| 2025-06-04 | 46.79 | $46.98 | 350519 |
| 2025-06-03 | 46.73 | $46.71 | 256700 |
| 2025-06-02 | 46.74 | $46.73 | 188812 |
| 2025-05-30 | 46.75 | $47.00 | 323624 |
| 2025-05-29 | 46.67 | $46.92 | 471719 |
| 2025-05-28 | 46.61 | $46.74 | 448942 |
| 2025-05-27 | 46.59 | $46.80 | 194124 |
| 2025-05-23 | 46.55 | $46.59 | 340136 |
| 2025-05-22 | 46.57 | $46.55 | 254300 |
| 2025-05-21 | 46.61 | $46.41 | 394004 |
| 2025-05-20 | 46.70 | $46.73 | 436600 |
| 2025-05-19 | 46.72 | $46.82 | 796700 |
| 2025-05-16 | 46.71 | $46.80 | 280232 |
| 2025-05-15 | 46.71 | $46.78 | 220500 |
| 2025-05-14 | 46.72 | $46.53 | 233115 |
| 2025-05-13 | 46.81 | $46.67 | 284821 |
| 2025-05-12 | 46.87 | $46.70 | 459200 |
| 2025-05-09 | 46.95 | $46.86 | 191026 |
| 2025-05-08 | 46.99 | $46.81 | 134800 |
| 2025-05-07 | 47.05 | $47.07 | 255600 |
| 2025-05-06 | 47.05 | $46.95 | 645000 |
| 2025-05-05 | 47.08 | $46.87 | 339300 |
| 2025-05-02 | 47.15 | $46.96 | 242900 |
| 2025-05-01 | 47.20 | $47.14 | 963623 |
| 2025-04-30 | 47.21 | $47.45 | 213700 |
| 2025-04-29 | 47.11 | $47.48 | 156400 |
| 2025-04-28 | 46.99 | $47.38 | 245207 |
| 2025-04-25 | 46.88 | $47.26 | 215721 |
| 2025-04-24 | 46.77 | $47.08 | 148400 |
| 2025-04-23 | 46.71 | $46.82 | 337635 |
| 2025-04-22 | 46.71 | $46.71 | 342900 |
| 2025-04-21 | 46.76 | $46.66 | 334200 |
| 2025-04-17 | 46.83 | $46.92 | 472600 |
| 2025-04-16 | 46.84 | $47.03 | 282600 |
| 2025-04-15 | 46.82 | $46.89 | 200135 |
| 2025-04-14 | 46.83 | $46.80 | 233126 |
| 2025-04-11 | 46.89 | $46.53 | 288300 |
| 2025-04-10 | 47.04 | $46.61 | 324607 |
| 2025-04-09 | 47.21 | $47.00 | 838900 |
| 2025-04-08 | 47.28 | $46.83 | 529210 |
| 2025-04-07 | 47.43 | $47.11 | 609521 |
| 2025-04-04 | 47.52 | $47.70 | 423500 |
| 2025-04-03 | 47.44 | $47.65 | 216300 |
| 2025-04-02 | 47.36 | $47.41 | 317111 |
| 2025-04-01 | 47.34 | $47.44 | 364213 |
| 2025-03-31 | 47.29 | $47.48 | 569300 |
| 2025-03-28 | 47.23 | $47.36 | 883100 |
| 2025-03-27 | 47.19 | $47.06 | 209739 |
| 2025-03-26 | 47.24 | $47.10 | 152500 |
| 2025-03-25 | 47.28 | $47.20 | 141900 |
| 2025-03-24 | 47.30 | $47.14 | 288300 |
| 2025-03-21 | 47.34 | $47.34 | 180800 |
| 2025-03-20 | 47.33 | $47.39 | 438103 |
| 2025-03-19 | 47.30 | $47.34 | 162300 |
| 2025-03-18 | 47.27 | $47.21 | 343020 |
| 2025-03-17 | 47.28 | $47.17 | 229000 |
| 2025-03-14 | 47.30 | $47.10 | 376109 |
| 2025-03-13 | 47.35 | $47.22 | 2.9M |
| 2025-03-12 | 47.36 | $47.08 | 777722 |
| 2025-03-11 | 47.43 | $47.23 | 716416 |
| 2025-03-10 | 47.45 | $47.36 | 374783 |
| 2025-03-07 | 47.44 | $47.17 | 186539 |
| 2025-03-06 | 47.48 | $47.23 | 281000 |
| 2025-03-05 | 47.50 | $47.26 | 300435 |
| 2025-03-04 | 47.52 | $47.41 | 364841 |
| 2025-03-03 | 47.49 | $47.54 | 950715 |
| 2025-02-28 | 47.40 | $47.58 | 630100 |
| 2025-02-27 | 47.28 | $47.39 | 2.4M |
| 2025-02-26 | 47.20 | $47.45 | 183200 |
| 2025-02-25 | 47.06 | $47.34 | 180300 |
| 2025-02-24 | 46.94 | $47.07 | 318000 |
| 2025-02-21 | 46.86 | $46.99 | 204300 |
| 2025-02-20 | 46.80 | $46.81 | 239208 |
| 2025-02-19 | 46.78 | $46.74 | 239600 |
| 2025-02-18 | 46.77 | $46.69 | 234200 |
| 2025-02-14 | 46.78 | $46.86 | 156647 |
| 2025-02-13 | 46.73 | $46.68 | 216820 |
| 2025-02-12 | 46.73 | $46.36 | 347600 |
| 2025-02-11 | 46.83 | $46.65 | 158817 |
| 2025-02-10 | 46.85 | $46.74 | 273408 |
| 2025-02-07 | 46.85 | $46.74 | 191700 |
| 2025-02-06 | 46.85 | $46.87 | 233314 |
| 2025-02-05 | 46.81 | $46.94 | 201133 |
| 2025-02-04 | 46.73 | $46.68 | 277600 |
| 2025-02-03 | 46.72 | $46.60 | 473027 |
| 2025-01-31 | 46.72 | $46.73 | 327511 |
| 2025-01-30 | 46.69 | $46.79 | 255432 |
| 2025-01-29 | 46.63 | $46.73 | 250744 |
| 2025-01-28 | 46.57 | $46.74 | 328711 |
| 2025-01-27 | 46.49 | $46.74 | 315100 |
| 2025-01-24 | 46.40 | $46.53 | 298500 |
| 2025-01-23 | 46.36 | $46.44 | 253109 |
| 2025-01-22 | 46.33 | $46.52 | 216900 |
| 2025-01-21 | 46.28 | $46.69 | 327820 |
| 2025-01-17 | 46.16 | $46.46 | 322946 |
| 2025-01-16 | 46.09 | $46.46 | 264900 |
| 2025-01-15 | 46.01 | $46.34 | 327215 |
| 2025-01-14 | 45.96 | $45.96 | 150800 |
| 2025-01-13 | 46.02 | $45.92 | 371021 |
| 2025-01-10 | 46.11 | $46.01 | 441700 |
| 2025-01-08 | 46.19 | $46.25 | 221221 |
| 2025-01-07 | 46.22 | $46.20 | 196341 |
| 2025-01-06 | 46.27 | $46.34 | 266400 |
| 2025-01-03 | 46.30 | $46.38 | 260800 |
| 2025-01-02 | 46.33 | $46.48 | 259520 |
| 2024-12-31 | 46.33 | $46.44 | 320535 |
| 2024-12-30 | 46.35 | $46.51 | 584500 |
| 2024-12-27 | 46.36 | $46.33 | 364235 |
| 2024-12-26 | 46.43 | $46.42 | 336601 |
| 2024-12-24 | 46.49 | $46.40 | 150415 |
| 2024-12-23 | 46.58 | $46.33 | 369900 |
| 2024-12-20 | 46.71 | $46.47 | 409200 |
| 2024-12-19 | 46.83 | $46.34 | 523747 |
| 2024-12-18 | 47.01 | $46.47 | 444032 |
| 2024-12-17 | 47.20 | $46.99 | 341414 |
| 2024-12-16 | 47.27 | $46.99 | 326900 |
| 2024-12-13 | 47.35 | $46.95 | 354806 |
| 2024-12-12 | 47.46 | $47.13 | 357218 |
| 2024-12-11 | 47.53 | $47.32 | 343914 |
| 2024-12-10 | 47.56 | $47.43 | 219200 |
| 2024-12-09 | 47.55 | $47.50 | 251225 |
| 2024-12-06 | 47.53 | $47.62 | 338238 |
| 2024-12-05 | 47.45 | $47.51 | 274200 |
| 2024-12-04 | 47.39 | $47.50 | 427500 |
| 2024-12-03 | 47.32 | $47.33 | 332400 |
| 2024-12-02 | 47.29 | $47.43 | 1.1M |
| 2024-11-29 | 47.22 | $47.56 | 123600 |
| 2024-11-27 | 47.09 | $47.39 | 187740 |
| 2024-11-26 | 46.99 | $47.25 | 621600 |
| 2024-11-25 | 46.91 | $47.33 | 222143 |
| 2024-11-22 | 46.79 | $46.91 | 510800 |
| 2024-11-21 | 46.78 | $46.88 | 227844 |
| 2024-11-20 | 46.78 | $46.90 | 230200 |
| 2024-11-19 | 46.78 | $46.95 | 268500 |
| 2024-11-18 | 46.76 | $46.89 | 200600 |
| 2024-11-15 | 46.77 | $46.84 | 593700 |
| 2024-11-14 | 46.79 | $46.82 | 232749 |
| 2024-11-13 | 46.83 | $46.84 | 198720 |
| 2024-11-12 | 46.88 | $46.87 | 251337 |
| 2024-11-11 | 46.93 | $47.14 | 236509 |
| 2024-11-08 | 46.92 | $47.23 | 497133 |
| 2024-11-07 | 46.87 | $47.14 | 256130 |
| 2024-11-06 | 46.85 | $46.79 | 561114 |
| 2024-11-05 | 46.94 | $47.18 | 222800 |
| 2024-11-04 | 46.93 | $47.07 | 270627 |
| 2024-11-01 | 46.97 | $46.85 | 447400 |
| 2024-10-31 | 47.08 | $47.20 | 301800 |
| 2024-10-30 | 47.12 | $47.23 | 142200 |
| 2024-10-29 | 47.15 | $47.28 | 205300 |
| 2024-10-28 | 47.19 | $47.24 | 132555 |
| 2024-10-25 | 47.25 | $47.30 | 106532 |
| 2024-10-24 | 47.31 | $47.38 | 172400 |
| 2024-10-23 | 47.37 | $47.36 | 438933 |
| 2024-10-22 | 47.45 | $47.44 | 161602 |
| 2024-10-21 | 47.52 | $47.44 | 153900 |
| 2024-10-18 | 47.62 | $47.76 | 141839 |
| 2024-10-17 | 47.64 | $47.71 | 145826 |
| 2024-10-16 | 47.69 | $47.96 | 408900 |
| 2024-10-15 | 47.67 | $47.89 | 152500 |
| 2024-10-14 | 47.68 | $47.72 | 145200 |
| 2024-10-11 | 47.75 | $47.73 | 215700 |
| 2024-10-10 | 47.83 | $47.72 | 1.5M |
| 2024-10-09 | 47.94 | $47.75 | 572600 |
| 2024-10-08 | 48.07 | $47.87 | 169322 |
| 2024-10-07 | 48.19 | $47.79 | 269400 |
| 2024-10-04 | 48.36 | $47.94 | 200633 |
| 2024-10-03 | 48.53 | $48.29 | 153812 |
| 2024-10-02 | 48.62 | $48.48 | 298200 |
| 2024-10-01 | 48.67 | $48.60 | 706100 |
| 2024-09-30 | 48.69 | $48.59 | 1.4M |
| 2024-09-27 | 48.72 | $48.69 | 170035 |
| 2024-09-26 | 48.73 | $48.55 | 207025 |
| 2024-09-25 | 48.77 | $48.57 | 151300 |
| 2024-09-24 | 48.82 | $48.72 | 184600 |
| 2024-09-23 | 48.83 | $48.68 | 214440 |
| 2024-09-20 | 48.85 | $48.70 | 224004 |
| 2024-09-19 | 48.87 | $48.73 | 155204 |
| 2024-09-18 | 48.87 | $48.70 | 415030 |
| 2024-09-17 | 48.89 | $48.86 | 243500 |
| 2024-09-16 | 48.85 | $48.92 | 144817 |
| 2024-09-13 | 48.78 | $48.83 | 138600 |
| 2024-09-12 | 48.72 | $48.70 | 168934 |
| 2024-09-11 | 48.68 | $48.75 | 200200 |
| 2024-09-10 | 48.61 | $48.76 | 228945 |
| 2024-09-09 | 48.53 | $48.60 | 156000 |
| 2024-09-06 | 48.47 | $48.55 | 137047 |
| 2024-09-05 | 48.41 | $48.50 | 369542 |
| 2024-09-04 | 48.35 | $48.37 | 240500 |
| 2024-09-03 | 48.31 | $48.14 | 221000 |
| 2024-08-30 | 48.34 | $48.09 | 153600 |
| 2024-08-29 | 48.38 | $48.20 | 122733 |
| 2024-08-28 | 48.40 | $48.27 | 178346 |
| 2024-08-27 | 48.40 | $48.32 | 167800 |
| 2024-08-26 | 48.37 | $48.30 | 192621 |
| 2024-08-23 | 48.34 | $48.36 | 195900 |
| 2024-08-22 | 48.28 | $48.14 | 287700 |
| 2024-08-21 | 48.26 | $48.32 | 176000 |
| 2024-08-20 | 48.19 | $48.23 | 208200 |
| 2024-08-19 | 48.12 | $48.07 | 190030 |
| 2024-08-16 | 48.09 | $48.00 | 190319 |
| 2024-08-15 | 48.06 | $47.92 | 254300 |
| 2024-08-14 | 48.05 | $48.10 | 1.1M |
| 2024-08-13 | 47.98 | $48.04 | 122436 |
| 2024-08-12 | 47.90 | $47.84 | 146634 |
| 2024-08-09 | 47.87 | $47.75 | 321900 |
| 2024-08-08 | 47.85 | $47.61 | 121302 |
| 2024-08-07 | 47.87 | $47.70 | 198737 |
| 2024-08-06 | 47.85 | $47.81 | 302600 |
| 2024-08-05 | 47.80 | $48.14 | 234700 |
| 2024-08-02 | 47.62 | $48.14 | 199400 |
| 2024-08-01 | 47.41 | $47.58 | 171326 |
| 2024-07-31 | 47.32 | $47.56 | 262211 |
| 2024-07-30 | 47.21 | $47.29 | 170000 |
| 2024-07-29 | 47.16 | $47.24 | 205338 |
| 2024-07-26 | 47.12 | $47.17 | 134500 |
| 2024-07-25 | 47.09 | $46.99 | 176400 |
| 2024-07-24 | 47.10 | $46.91 | 371500 |
| 2024-07-23 | 47.15 | $47.03 | 150507 |
| 2024-07-22 | 47.16 | $47.03 | 190500 |
| 2024-07-19 | 47.17 | $47.05 | 159600 |
| 2024-07-18 | 47.18 | $47.17 | 247900 |
| 2024-07-17 | 47.15 | $47.24 | 234201 |
| 2024-07-16 | 47.09 | $47.25 | 195334 |
| 2024-07-15 | 47.00 | $47.07 | 169222 |
| 2024-07-12 | 46.96 | $47.22 | 136600 |
| 2024-07-11 | 46.85 | $47.09 | 317300 |
| 2024-07-10 | 46.77 | $46.86 | 583108 |
| 2024-07-09 | 46.73 | $46.82 | 321200 |
| 2024-07-08 | 46.70 | $46.84 | 125707 |
| 2024-07-05 | 46.66 | $46.81 | 206825 |
| 2024-07-03 | 46.62 | $46.63 | 110000 |
| 2024-07-02 | 46.63 | $46.34 | 470800 |
| 2024-07-01 | 46.73 | $46.18 | 163200 |
| 2024-06-28 | 46.90 | $46.61 | 403600 |
| 2024-06-27 | 46.97 | $46.81 | 174514 |
| 2024-06-26 | 46.99 | $46.76 | 246245 |
| 2024-06-25 | 47.02 | $46.96 | 172200 |
| 2024-06-24 | 47.00 | $46.91 | 8.8M |
| 2024-06-21 | 46.99 | $46.91 | 346549 |
| 2024-06-20 | 46.97 | $46.94 | 518700 |
| 2024-06-18 | 46.93 | $47.01 | 149200 |
| 2024-06-17 | 46.86 | $46.81 | 127900 |
| 2024-06-14 | 46.84 | $47.02 | 171723 |
| 2024-06-13 | 46.74 | $46.98 | 429142 |
| 2024-06-12 | 46.62 | $46.73 | 407235 |
| 2024-06-11 | 46.56 | $46.49 | 388400 |
| 2024-06-10 | 46.57 | $46.34 | 244221 |
| 2024-06-07 | 46.62 | $46.42 | 211400 |
| 2024-06-06 | 46.65 | $46.78 | 600233 |
| 2024-06-05 | 46.57 | $46.78 | 187432 |
| 2024-06-04 | 46.47 | $46.67 | 159300 |
| 2024-06-03 | 46.39 | $46.45 | 171604 |
| 2024-05-31 | 46.36 | $46.36 | 153400 |
| 2024-05-30 | 46.34 | $46.20 | 170700 |
| 2024-05-29 | 46.38 | $46.01 | 256775 |
| 2024-05-28 | 46.48 | $46.18 | 293500 |
| 2024-05-24 | 46.54 | $46.41 | 194726 |
| 2024-05-23 | 46.55 | $46.31 | 188500 |
| 2024-05-22 | 46.58 | $46.49 | 825346 |
| 2024-05-21 | 46.57 | $46.53 | 162430 |
| 2024-05-20 | 46.53 | $46.44 | 105700 |
| 2024-05-17 | 46.52 | $46.49 | 178523 |
| 2024-05-16 | 46.48 | $46.60 | 206000 |
| 2024-05-15 | 46.40 | $46.67 | 140800 |
| 2024-05-14 | 46.27 | $46.39 | 147507 |
| 2024-05-13 | 46.20 | $46.24 | 114000 |
| 2024-05-10 | 46.17 | $46.22 | 194500 |
| 2024-05-09 | 46.13 | $46.32 | 242800 |
| 2024-05-08 | 46.06 | $46.24 | 397929 |
| 2024-05-07 | 45.99 | $46.32 | 181700 |
| 2024-05-06 | 45.89 | $46.22 | 355100 |
| 2024-05-03 | 45.79 | $46.17 | 297333 |
| 2024-05-02 | 45.69 | $45.96 | 253531 |
| 2024-05-01 | 45.64 | $45.75 | 254912 |
| 2024-04-30 | 45.65 | $45.73 | 290900 |
| 2024-04-29 | 45.67 | $45.93 | 198937 |
| 2024-04-26 | 45.64 | $45.80 | 246700 |
| 2024-04-25 | 45.64 | $45.65 | 308305 |
| 2024-04-24 | 45.70 | $45.83 | 201200 |
| 2024-04-23 | 45.72 | $45.95 | 155600 |
| 2024-04-22 | 45.71 | $45.84 | 147700 |
| 2024-04-19 | 45.74 | $45.82 | 151400 |
| 2024-04-18 | 45.78 | $45.80 | 196400 |
| 2024-04-17 | 45.85 | $45.91 | 251032 |
| 2024-04-16 | 45.90 | $45.69 | 143000 |
| 2024-04-15 | 46.04 | $45.81 | 260916 |
| 2024-04-12 | 46.17 | $46.12 | 217400 |
| 2024-04-11 | 46.25 | $46.00 | 233702 |
| 2024-04-10 | 46.37 | $46.01 | 270400 |
| 2024-04-09 | 46.53 | $46.54 | 155909 |
| 2024-04-08 | 46.55 | $46.41 | 358900 |
| 2024-04-05 | 46.62 | $46.43 | 169600 |
| 2024-04-04 | 46.71 | $46.66 | 235323 |
| 2024-04-03 | 46.74 | $46.56 | 253900 |
| 2024-04-02 | 46.80 | $46.55 | 294133 |
| 2024-04-01 | 46.89 | $46.59 | 428625 |
| 2024-03-28 | 46.98 | $47.06 | 383900 |
| 2024-03-27 | 46.95 | $47.12 | 183300 |
| 2024-03-26 | 46.89 | $46.96 | 226906 |
| 2024-03-25 | 46.86 | $46.93 | 344100 |
| 2024-03-22 | 46.84 | $46.98 | 140800 |
| 2024-03-21 | 46.80 | $46.85 | 207200 |
| 2024-03-20 | 46.79 | $46.82 | 238334 |
| 2024-03-19 | 46.79 | $46.72 | 298128 |
| 2024-03-18 | 46.82 | $46.61 | 183100 |
| 2024-03-15 | 46.89 | $46.67 | 310826 |
| 2024-03-14 | 46.96 | $46.66 | 1.6M |
| 2024-03-13 | 47.05 | $46.97 | 157022 |
| 2024-03-12 | 47.07 | $47.07 | 161910 |
| 2024-03-11 | 47.05 | $47.17 | 146800 |
| 2024-03-08 | 46.99 | $47.26 | 217819 |
| 2024-03-07 | 46.89 | $47.17 | 162814 |
| 2024-03-06 | 46.80 | $47.10 | 274300 |
| 2024-03-05 | 46.71 | $47.02 | 232800 |
| 2024-03-04 | 46.64 | $46.76 | 275400 |
| 2024-03-01 | 46.62 | $46.85 | 197638 |
| 2024-02-29 | 46.58 | $46.82 | 218200 |
| 2024-02-28 | 46.55 | $46.74 | 200200 |
| 2024-02-27 | 46.53 | $46.60 | 210600 |
| 2024-02-26 | 46.56 | $46.70 | 244916 |
| 2024-02-23 | 46.56 | $46.79 | 172900 |
| 2024-02-22 | 46.55 | $46.59 | 265300 |
| 2024-02-21 | 46.59 | $46.55 | 187444 |
| 2024-02-20 | 46.66 | $46.79 | 206217 |
| 2024-02-16 | 46.68 | $46.68 | 365102 |
| 2024-02-15 | 46.73 | $46.86 | 1.1M |
| 2024-02-14 | 46.75 | $46.70 | 275600 |
| 2024-02-13 | 46.82 | $46.54 | 389300 |
| 2024-02-12 | 46.97 | $46.92 | 324400 |
| 2024-02-09 | 47.02 | $46.92 | 175400 |
| 2024-02-08 | 47.09 | $46.96 | 184507 |
| 2024-02-07 | 47.17 | $47.07 | 227005 |
| 2024-02-06 | 47.23 | $47.20 | 221230 |
| 2024-02-05 | 47.26 | $46.94 | 256845 |
| 2024-02-02 | 47.38 | $47.35 | 348101 |
| 2024-02-01 | 47.39 | $47.74 | 180900 |
| 2024-01-31 | 47.29 | $47.62 | 273141 |
| 2024-01-30 | 47.20 | $47.45 | 192706 |
| 2024-01-29 | 47.15 | $47.37 | 209800 |
| 2024-01-26 | 47.11 | $47.16 | 248345 |
| 2024-01-25 | 47.13 | $47.26 | 660900 |
| 2024-01-24 | 47.12 | $47.03 | 699131 |
| 2024-01-23 | 47.19 | $47.14 | 210216 |
| 2024-01-22 | 47.24 | $47.20 | 197110 |
| 2024-01-19 | 47.28 | $47.12 | 256600 |
| 2024-01-18 | 47.36 | $47.13 | 168513 |
| 2024-01-17 | 47.45 | $47.28 | 194700 |
| 2024-01-16 | 47.51 | $47.33 | 275400 |
| 2024-01-12 | 47.57 | $47.65 | 224000 |
| 2024-01-11 | 47.53 | $47.55 | 328011 |
| 2024-01-10 | 47.52 | $47.31 | 413000 |
| 2024-01-09 | 47.58 | $47.34 | 236904 |
| 2024-01-08 | 47.64 | $47.40 | 374300 |
| 2024-01-05 | 47.69 | $47.23 | 531519 |
| 2024-01-04 | 47.80 | $47.34 | 332547 |
| 2024-01-03 | 47.89 | $47.54 | 515000 |
| 2024-01-02 | 47.93 | $47.50 | 656107 |
| 2023-12-29 | 47.99 | $47.74 | 357135 |
| 2023-12-28 | 47.98 | $47.83 | 394200 |
| 2023-12-27 | 47.93 | $47.93 | 341529 |
| 2023-12-26 | 47.83 | $47.65 | 267031 |
| 2023-12-22 | 47.78 | $47.57 | 313131 |
| 2023-12-21 | 47.75 | $47.63 | 206800 |
| 2023-12-20 | 47.67 | $47.62 | 225100 |
| 2023-12-19 | 47.57 | $47.47 | 214020 |
| 2023-12-18 | 47.50 | $47.39 | 522900 |
| 2023-12-15 | 47.42 | $47.45 | 370800 |
| 2023-12-14 | 47.29 | $47.55 | 292700 |
| 2023-12-13 | 47.10 | $47.31 | 220706 |
| 2023-12-12 | 46.93 | $46.70 | 251700 |
| 2023-12-11 | 46.91 | $46.59 | 376731 |
| 2023-12-08 | 46.92 | $46.57 | 619900 |
| 2023-12-07 | 46.92 | $46.85 | 241700 |
| 2023-12-06 | 46.83 | $46.87 | 866700 |
| 2023-12-05 | 46.70 | $46.67 | 550800 |
| 2023-12-04 | 46.60 | $46.44 | 333000 |
| 2023-12-01 | 46.55 | $46.59 | 174736 |
| 2023-11-30 | 46.43 | $46.32 | 268900 |
| 2023-11-29 | 46.36 | $46.49 | 274739 |
| 2023-11-28 | 46.21 | $46.25 | 203245 |
| 2023-11-27 | 46.10 | $46.06 | 209743 |
| 2023-11-24 | 46.02 | $45.83 | 75430 |
| 2023-11-22 | 45.99 | $45.97 | 158936 |
| 2023-11-21 | 45.90 | $45.90 | 184642 |
| 2023-11-20 | 45.81 | $45.88 | 284518 |
| 2023-11-17 | 45.70 | $45.79 | 363100 |
| 2023-11-16 | 45.58 | $45.74 | 198425 |
| 2023-11-15 | 45.46 | $45.50 | 320840 |
| 2023-11-14 | 45.38 | $45.60 | 320900 |
| 2023-11-13 | 45.24 | $45.18 | 181000 |
| 2023-11-10 | 45.21 | $45.13 | 223038 |
| 2023-11-09 | 45.19 | $45.13 | 248401 |
| 2023-11-08 | 45.15 | $45.46 | 270000 |
| 2023-11-07 | 45.00 | $45.31 | 267701 |
| 2023-11-06 | 44.87 | $45.10 | 207700 |
| 2023-11-03 | 44.77 | $45.33 | 256100 |
| 2023-11-02 | 44.57 | $45.04 | 220631 |
| 2023-11-01 | 44.43 | $44.74 | 212527 |
| 2023-10-31 | 44.35 | $44.47 | 217702 |
| 2023-10-30 | 44.35 | $44.48 | 183349 |
| 2023-10-27 | 44.35 | $44.64 | 175445 |
| 2023-10-26 | 44.30 | $44.53 | 220237 |
| 2023-10-25 | 44.28 | $44.27 | 221447 |
| 2023-10-24 | 44.34 | $44.61 | 943500 |
| 2023-10-23 | 44.31 | $44.47 | 351000 |
| 2023-10-20 | 44.32 | $44.30 | 268300 |
| 2023-10-19 | 44.40 | $44.12 | 880800 |
| 2023-10-18 | 44.56 | $44.29 | 368100 |
| 2023-10-17 | 44.71 | $44.53 | 769946 |
| 2023-10-16 | 44.81 | $44.84 | 159600 |
| 2023-10-13 | 44.85 | $45.06 | 168433 |
| 2023-10-12 | 44.82 | $44.94 | 264700 |
| 2023-10-11 | 44.84 | $45.28 | 403628 |
| 2023-10-10 | 44.75 | $45.10 | 248500 |
| 2023-10-09 | 44.71 | $45.12 | 209000 |
| 2023-10-06 | 44.66 | $44.64 | 348900 |
| 2023-10-05 | 44.76 | $44.84 | 169100 |
| 2023-10-04 | 44.82 | $44.79 | 349535 |
| 2023-10-03 | 44.92 | $44.49 | 379438 |
| 2023-10-02 | 45.14 | $44.84 | 172033 |
| 2023-09-29 | 45.31 | $45.30 | 303903 |
| 2023-09-28 | 45.37 | $45.30 | 517000 |
| 2023-09-27 | 45.45 | $45.20 | 338700 |
| 2023-09-26 | 45.58 | $45.36 | 604600 |
| 2023-09-25 | 45.69 | $45.45 | 3.2M |
| 2023-09-22 | 45.81 | $45.77 | 677609 |
| 2023-09-21 | 45.85 | $45.56 | 296600 |
| 2023-09-20 | 45.96 | $45.89 | 558700 |
| 2023-09-19 | 46.00 | $45.92 | 269117 |
| 2023-09-18 | 46.04 | $46.03 | 810200 |
| 2023-09-15 | 46.05 | $45.98 | 331300 |
| 2023-09-14 | 46.09 | $46.10 | 145700 |
| 2023-09-13 | 46.09 | $46.15 | 221936 |
| 2023-09-12 | 46.09 | $46.09 | 149300 |
| 2023-09-11 | 46.10 | $46.06 | 129300 |
| 2023-09-08 | 46.13 | $46.12 | 176501 |
| 2023-09-07 | 46.14 | $46.10 | 279600 |
| 2023-09-06 | 46.16 | $45.98 | 203500 |
| 2023-09-05 | 46.23 | $45.99 | 204130 |
| 2023-09-01 | 46.32 | $46.27 | 391009 |
| 2023-08-31 | 46.33 | $46.62 | 177239 |
| 2023-08-30 | 46.23 | $46.55 | 144813 |
| 2023-08-29 | 46.14 | $46.56 | 210600 |
| 2023-08-28 | 46.03 | $46.29 | 174300 |
| 2023-08-25 | 45.98 | $46.22 | 167134 |
| 2023-08-24 | 45.95 | $46.20 | 169900 |
| 2023-08-23 | 45.92 | $46.29 | 220618 |
| 2023-08-22 | 45.86 | $45.89 | 186807 |
| 2023-08-21 | 45.92 | $45.83 | 436823 |
| 2023-08-18 | 46.01 | $46.07 | 151524 |
| 2023-08-17 | 46.06 | $45.96 | 312438 |
| 2023-08-16 | 46.15 | $46.01 | 291331 |
| 2023-08-15 | 46.26 | $46.13 | 220000 |
| 2023-08-14 | 46.35 | $46.22 | 145730 |
| 2023-08-11 | 46.44 | $46.31 | 207900 |
| 2023-08-10 | 46.53 | $46.46 | 189006 |
| 2023-08-09 | 46.58 | $46.73 | 1.0M |
| 2023-08-08 | 46.57 | $46.70 | 157412 |
| 2023-08-07 | 46.57 | $46.54 | 142300 |
| 2023-08-04 | 46.62 | $46.60 | 196300 |
| 2023-08-03 | 46.66 | $46.22 | 189103 |
| 2023-08-02 | 46.84 | $46.51 | 265033 |
| 2023-08-01 | 46.97 | $46.64 | 171600 |
| 2023-07-31 | 47.08 | $47.03 | 388400 |
| 2023-07-28 | 47.10 | $46.99 | 113500 |
| 2023-07-27 | 47.13 | $46.83 | 161400 |
| 2023-07-26 | 47.22 | $47.29 | 381342 |
| 2023-07-25 | 47.19 | $47.09 | 197704 |
| 2023-07-24 | 47.21 | $47.13 | 162500 |
| 2023-07-21 | 47.22 | $47.21 | 1.1M |
| 2023-07-20 | 47.20 | $47.23 | 953200 |
| 2023-07-19 | 47.18 | $47.43 | 685800 |
| 2023-07-18 | 47.09 | $47.29 | 135300 |
| 2023-07-17 | 47.02 | $47.23 | 126000 |
| 2023-07-14 | 46.95 | $47.17 | 124400 |
| 2023-07-13 | 46.90 | $47.40 | 209200 |
| 2023-07-12 | 46.76 | $47.11 | 212600 |
| 2023-07-11 | 46.68 | $46.75 | 124735 |
| 2023-07-10 | 46.71 | $46.65 | 214100 |
| 2023-07-07 | 46.77 | $46.49 | 344847 |
| 2023-07-06 | 46.91 | $46.45 | 234200 |
| 2023-07-05 | 47.08 | $46.78 | 166639 |
| 2023-07-03 | 47.20 | $47.01 | 184800 |
| 2023-06-30 | 47.26 | $47.17 | 689941 |
| 2023-06-29 | 47.30 | $47.10 | 285600 |
| 2023-06-28 | 47.36 | $47.46 | 357322 |
| 2023-06-27 | 47.32 | $47.33 | 124828 |
| 2023-06-26 | 47.31 | $47.42 | 408000 |
| 2023-06-23 | 47.27 | $47.33 | 148300 |
| 2023-06-22 | 47.26 | $47.21 | 163531 |
| 2023-06-21 | 47.28 | $47.45 | 209100 |
| 2023-06-20 | 47.23 | $47.39 | 1.3M |
| 2023-06-16 | 47.19 | $47.31 | 160741 |
| 2023-06-15 | 47.17 | $47.42 | 166702 |
| 2023-06-14 | 47.11 | $47.20 | 697721 |
| 2023-06-13 | 47.11 | $47.07 | 217100 |
| 2023-06-12 | 47.15 | $47.29 | 182600 |
| 2023-06-09 | 47.13 | $47.19 | 131300 |
| 2023-06-08 | 47.15 | $47.27 | 837800 |
| 2023-06-07 | 47.14 | $47.12 | 164606 |
| 2023-06-06 | 47.19 | $47.33 | 333400 |
| 2023-06-05 | 47.18 | $47.25 | 225203 |
| 2023-06-02 | 47.20 | $47.30 | 198138 |
| 2023-06-01 | 47.20 | $47.52 | 135348 |
| 2023-05-31 | 47.15 | $47.53 | 252500 |
| 2023-05-30 | 47.08 | $47.35 | 133500 |
| 2023-05-26 | 47.06 | $47.03 | 142800 |
| 2023-05-25 | 47.14 | $46.98 | 529600 |
| 2023-05-24 | 47.26 | $47.16 | 290429 |
| 2023-05-23 | 47.35 | $47.29 | 227748 |
| 2023-05-22 | 47.42 | $47.24 | 110400 |
| 2023-05-19 | 47.53 | $47.27 | 204625 |
| 2023-05-18 | 47.66 | $47.43 | 180400 |
| 2023-05-17 | 47.77 | $47.61 | 156635 |
| 2023-05-16 | 47.84 | $47.66 | 103608 |
| 2023-05-15 | 47.91 | $47.77 | 204302 |
| 2023-05-12 | 47.97 | $47.91 | 203031 |
| 2023-05-11 | 47.99 | $48.14 | 146315 |
| 2023-05-10 | 47.95 | $48.02 | 209900 |
| 2023-05-09 | 47.93 | $47.73 | 167500 |
| 2023-05-08 | 48.01 | $47.82 | 204345 |
| 2023-05-05 | 48.07 | $48.03 | 100800 |
| 2023-05-04 | 48.07 | $48.19 | 280643 |
| 2023-05-03 | 48.03 | $48.24 | 177000 |
| 2023-05-02 | 47.96 | $48.05 | 186225 |
| 2023-05-01 | 47.93 | $47.55 | 324900 |
| 2023-04-28 | 48.06 | $48.20 | 241400 |
| 2023-04-27 | 48.01 | $47.91 | 153119 |
| 2023-04-26 | 48.04 | $48.10 | 285200 |
| 2023-04-25 | 48.01 | $48.30 | 151800 |
| 2023-04-24 | 47.92 | $47.98 | 131542 |
| 2023-04-21 | 47.90 | $47.79 | 127516 |
| 2023-04-20 | 47.94 | $47.88 | 153636 |
| 2023-04-19 | 47.96 | $47.67 | 393600 |
| 2023-04-18 | 48.05 | $47.73 | 176430 |
| 2023-04-17 | 48.14 | $47.68 | 160608 |
| 2023-04-14 | 48.27 | $47.92 | 169500 |
| 2023-04-13 | 48.34 | $48.14 | 120740 |
| 2023-04-12 | 48.35 | $48.16 | 123129 |
| 2023-04-11 | 48.36 | $48.12 | 257300 |
| 2023-04-10 | 48.38 | $48.09 | 332400 |
| 2023-04-06 | 48.40 | $48.41 | 165500 |
| 2023-04-05 | 48.32 | $48.45 | 712039 |
| 2023-04-04 | 48.21 | $48.28 | 305600 |
| 2023-04-03 | 48.13 | $48.12 | 163000 |
| 2023-03-31 | 48.07 | $48.06 | 259943 |
| 2023-03-30 | 48.01 | $47.81 | 117500 |
| 2023-03-29 | 48.02 | $47.72 | 207900 |
| 2023-03-28 | 48.05 | $47.71 | 162300 |
| 2023-03-27 | 48.09 | $47.78 | 136832 |
| 2023-03-24 | 48.11 | $48.29 | 166903 |
| 2023-03-23 | 47.97 | $48.21 | 1.6M |
| 2023-03-22 | 47.81 | $48.09 | 566831 |
| 2023-03-21 | 47.66 | $47.64 | 602500 |
| 2023-03-20 | 47.61 | $47.79 | 672200 |
| 2023-03-17 | 47.50 | $47.98 | 5.5M |
| 2023-03-16 | 47.30 | $47.64 | 102700 |
| 2023-03-15 | 47.17 | $47.86 | 123600 |
| 2023-03-14 | 46.94 | $47.37 | 148300 |
| 2023-03-13 | 46.82 | $47.64 | 173100 |
| 2023-03-10 | 46.58 | $47.29 | 328021 |
| 2023-03-09 | 46.42 | $46.72 | 163228 |
| 2023-03-08 | 46.40 | $46.56 | 154900 |
| 2023-03-07 | 46.43 | $46.60 | 162610 |
| 2023-03-06 | 46.46 | $46.68 | 146445 |
| 2023-03-03 | 46.48 | $46.83 | 173412 |
| 2023-03-02 | 46.47 | $46.38 | 195545 |
| 2023-03-01 | 46.60 | $46.52 | 141005 |
| 2023-02-28 | 46.72 | $46.90 | 128200 |
| 2023-02-27 | 46.76 | $46.89 | 121300 |
| 2023-02-24 | 46.82 | $46.80 | 120939 |
| 2023-02-23 | 46.92 | $47.05 | 164943 |
| 2023-02-22 | 46.97 | $46.92 | 117237 |
| 2023-02-21 | 47.08 | $46.78 | 265000 |
| 2023-02-17 | 47.26 | $47.23 | 243909 |
| 2023-02-16 | 47.34 | $47.09 | 144700 |
| 2023-02-15 | 47.49 | $47.31 | 235913 |
| 2023-02-14 | 47.61 | $47.40 | 1.2M |
| 2023-02-13 | 47.73 | $47.57 | 157400 |
| 2023-02-10 | 47.82 | $47.44 | 129100 |
| 2023-02-09 | 47.98 | $47.64 | 142509 |
| 2023-02-08 | 48.11 | $47.83 | 125910 |
| 2023-02-07 | 48.20 | $47.76 | 298736 |
| 2023-02-06 | 48.33 | $47.89 | 143648 |
| 2023-02-03 | 48.45 | $48.15 | 154126 |
| 2023-02-02 | 48.51 | $48.56 | 134719 |
| 2023-02-01 | 48.45 | $48.51 | 161600 |
| 2023-01-31 | 48.39 | $48.31 | 254900 |
| 2023-01-30 | 48.38 | $48.10 | 193818 |
| 2023-01-27 | 48.42 | $48.25 | 210000 |
| 2023-01-26 | 48.43 | $48.30 | 209411 |
| 2023-01-25 | 48.41 | $48.43 | 134700 |
| 2023-01-24 | 48.34 | $48.30 | 291207 |
| 2023-01-23 | 48.30 | $48.08 | 383635 |
| 2023-01-20 | 48.31 | $48.21 | 179705 |
| 2023-01-19 | 48.28 | $48.42 | 799000 |
| 2023-01-18 | 48.16 | $48.55 | 799800 |
| 2023-01-17 | 47.98 | $48.08 | 1.1M |
| 2023-01-13 | 47.90 | $48.19 | 188600 |
| 2023-01-12 | 47.77 | $48.31 | 212800 |
| 2023-01-11 | 47.56 | $47.95 | 374018 |
| 2023-01-10 | 47.43 | $47.69 | 196400 |
| 2023-01-09 | 47.34 | $47.86 | 179400 |
| 2023-01-06 | 47.19 | $47.73 | 1.1M |
| 2023-01-05 | 47.04 | $47.23 | 162400 |
| 2023-01-04 | 47.02 | $47.28 | 192000 |
| 2023-01-03 | 46.98 | $47.03 | 356400 |
| 2022-12-30 | 47.01 | $46.74 | 206300 |
| 2022-12-29 | 47.15 | $46.95 | 312100 |
| 2022-12-28 | 47.25 | $46.78 | 276600 |
| 2022-12-27 | 47.43 | $46.87 | 325929 |
| 2022-12-23 | 47.61 | $47.19 | 177400 |
| 2022-12-22 | 47.74 | $47.35 | 149825 |
| 2022-12-21 | 47.84 | $47.40 | 198000 |
| 2022-12-20 | 47.93 | $47.27 | 218800 |
| 2022-12-19 | 48.09 | $47.59 | 386300 |
| 2022-12-16 | 48.17 | $47.85 | 293900 |
| 2022-12-15 | 48.19 | $48.01 | 177323 |
| 2022-12-14 | 48.14 | $48.00 | 284706 |
| 2022-12-13 | 48.09 | $47.91 | 265432 |
| 2022-12-12 | 48.04 | $47.60 | 276500 |
| 2022-12-09 | 48.06 | $47.64 | 257200 |
| 2022-12-08 | 48.08 | $47.95 | 427500 |
| 2022-12-07 | 47.99 | $48.04 | 220931 |
| 2022-12-06 | 47.84 | $47.63 | 908525 |
| 2022-12-05 | 47.78 | $47.48 | 204300 |
| 2022-12-02 | 47.75 | $47.85 | 229508 |
| 2022-12-01 | 47.58 | $47.65 | 141218 |
| 2022-11-30 | 47.43 | $47.42 | 409700 |
| 2022-11-29 | 47.31 | $46.96 | 499300 |
| 2022-11-28 | 47.30 | $47.15 | 130600 |
| 2022-11-25 | 47.23 | $47.20 | 82138 |
| 2022-11-23 | 47.11 | $47.24 | 163918 |
| 2022-11-22 | 46.95 | $46.94 | 305218 |
| 2022-11-21 | 46.85 | $46.70 | 140700 |
| 2022-11-18 | 46.79 | $46.72 | 130515 |
| 2022-11-17 | 46.70 | $46.85 | 883100 |
| 2022-11-16 | 46.55 | $46.96 | 522000 |
| 2022-11-15 | 46.33 | $46.74 | 256700 |
| 2022-11-14 | 46.12 | $46.39 | 162117 |
| 2022-11-11 | 45.97 | $46.58 | 180800 |
| 2022-11-10 | 45.74 | $46.51 | 193046 |
| 2022-11-09 | 45.47 | $45.60 | 280425 |
| 2022-11-08 | 45.44 | $45.51 | 176000 |
| 2022-11-07 | 45.43 | $45.34 | 283000 |
| 2022-11-04 | 45.48 | $45.45 | 192837 |
| 2022-11-03 | 45.50 | $45.46 | 198800 |
| 2022-11-02 | 45.53 | $45.57 | 246300 |
| 2022-11-01 | 45.53 | $45.70 | 216400 |
| 2022-10-31 | 45.50 | $45.69 | 238400 |
| 2022-10-28 | 45.47 | $45.89 | 206004 |
| 2022-10-27 | 45.37 | $45.94 | 352916 |
| 2022-10-26 | 45.24 | $45.77 | 549914 |
| 2022-10-25 | 45.14 | $45.55 | 359900 |
| 2022-10-24 | 45.10 | $45.12 | 185600 |
| 2022-10-21 | 45.20 | $45.19 | 154919 |
| 2022-10-20 | 45.31 | $45.12 | 296437 |
| 2022-10-19 | 45.47 | $45.40 | 194240 |
| 2022-10-18 | 45.58 | $45.79 | 277100 |
| 2022-10-17 | 45.60 | $45.72 | 264236 |
| 2022-10-14 | 45.67 | $45.60 | 256020 |
| 2022-10-13 | 45.79 | $45.83 | 575600 |
| 2022-10-12 | 45.87 | $45.98 | 975200 |
| 2022-10-11 | 45.93 | $45.99 | 470728 |
| 2022-10-10 | 46.02 | $45.95 | 113200 |
| 2022-10-07 | 46.14 | $46.17 | 131905 |
| 2022-10-06 | 46.23 | $46.36 | 140000 |
| 2022-10-05 | 46.28 | $46.57 | 112900 |
| 2022-10-04 | 46.29 | $46.80 | 226900 |
| 2022-10-03 | 46.24 | $46.66 | 244001 |
| 2022-09-30 | 46.24 | $46.44 | 886700 |
| 2022-09-29 | 46.31 | $46.54 | 170600 |
| 2022-09-28 | 46.38 | $46.79 | 244500 |
| 2022-09-27 | 46.39 | $46.02 | 240800 |
| 2022-09-26 | 46.67 | $46.20 | 533900 |
| 2022-09-23 | 46.95 | $46.82 | 347216 |
| 2022-09-22 | 47.12 | $46.97 | 321300 |
| 2022-09-21 | 47.28 | $47.46 | 131000 |
| 2022-09-20 | 47.33 | $47.34 | 522808 |
| 2022-09-19 | 47.43 | $47.55 | 603500 |
| 2022-09-16 | 47.51 | $47.59 | 154220 |
| 2022-09-15 | 47.59 | $47.63 | 93604 |
| 2022-09-14 | 47.69 | $47.78 | 191037 |
| 2022-09-13 | 47.76 | $47.72 | 172300 |
| 2022-09-12 | 47.89 | $47.98 | 156900 |
| 2022-09-09 | 47.96 | $48.07 | 153800 |
| 2022-09-08 | 48.03 | $48.08 | 173512 |
| 2022-09-07 | 48.12 | $48.23 | 126900 |
| 2022-09-06 | 48.19 | $47.91 | 207042 |
| 2022-09-02 | 48.38 | $48.34 | 274000 |
| 2022-09-01 | 48.49 | $48.20 | 309800 |
| 2022-08-31 | 48.66 | $48.54 | 332800 |
| 2022-08-30 | 48.78 | $48.74 | 116834 |
| 2022-08-29 | 48.86 | $48.71 | 189000 |
| 2022-08-26 | 48.97 | $48.95 | 123925 |
| 2022-08-25 | 49.03 | $49.06 | 237600 |
| 2022-08-24 | 49.08 | $48.78 | 339516 |
| 2022-08-23 | 49.23 | $48.87 | 554900 |
| 2022-08-22 | 49.38 | $48.93 | 149500 |
| 2022-08-19 | 49.55 | $49.15 | 110516 |
| 2022-08-18 | 49.68 | $49.55 | 102900 |
| 2022-08-17 | 49.72 | $49.40 | 270126 |
| 2022-08-16 | 49.81 | $49.68 | 323430 |
| 2022-08-15 | 49.84 | $49.76 | 147100 |
| 2022-08-12 | 49.84 | $49.68 | 125100 |
| 2022-08-11 | 49.86 | $49.56 | 137100 |
| 2022-08-10 | 49.92 | $49.74 | 148400 |
| 2022-08-09 | 49.94 | $49.61 | 173600 |
| 2022-08-08 | 49.99 | $49.69 | 108800 |
| 2022-08-05 | 50.03 | $49.50 | 151800 |
| 2022-08-04 | 50.14 | $50.00 | 204738 |
| 2022-08-03 | 50.10 | $49.92 | 126000 |
| 2022-08-02 | 50.08 | $49.71 | 147100 |
| 2022-08-01 | 50.10 | $50.19 | 201800 |
| 2022-07-29 | 49.98 | $50.15 | 242802 |
| 2022-07-28 | 49.84 | $50.11 | 230300 |
| 2022-07-27 | 49.67 | $49.75 | 131245 |
| 2022-07-26 | 49.58 | $49.61 | 183300 |
| 2022-07-25 | 49.51 | $49.60 | 192920 |
| 2022-07-22 | 49.42 | $49.79 | 238018 |
| 2022-07-21 | 49.25 | $49.43 | 230100 |
| 2022-07-20 | 49.15 | $48.97 | 91400 |
| 2022-07-19 | 49.17 | $49.01 | 116400 |
| 2022-07-18 | 49.19 | $49.07 | 204900 |
| 2022-07-15 | 49.18 | $49.24 | 295600 |
| 2022-07-14 | 49.12 | $49.05 | 3.7M |
| 2022-07-13 | 49.11 | $49.23 | 183400 |
| 2022-07-12 | 49.03 | $49.06 | 275000 |
| 2022-07-11 | 48.99 | $49.00 | 222400 |
| 2022-07-08 | 48.96 | $48.90 | 300438 |
| 2022-07-07 | 48.96 | $48.94 | 930000 |
| 2022-07-06 | 48.94 | $49.08 | 249000 |
| 2022-07-05 | 48.87 | $49.38 | 179600 |
| 2022-07-01 | 48.69 | $49.28 | 304519 |
| 2022-06-30 | 48.50 | $48.94 | 303748 |
| 2022-06-29 | 48.39 | $48.74 | 217407 |
| 2022-06-28 | 48.31 | $48.46 | 178516 |
| 2022-06-27 | 48.31 | $48.45 | 207526 |
| 2022-06-24 | 48.32 | $48.70 | 186211 |
| 2022-06-23 | 48.26 | $48.73 | 173949 |
| 2022-06-22 | 48.19 | $48.53 | 258100 |
| 2022-06-21 | 48.16 | $48.16 | 520203 |
| 2022-06-17 | 48.26 | $48.36 | 176505 |
| 2022-06-16 | 48.32 | $48.32 | 261800 |
| 2022-06-15 | 48.41 | $48.20 | 108432 |
| 2022-06-14 | 48.57 | $47.71 | 183200 |
| 2022-06-13 | 48.93 | $47.98 | 201726 |
| 2022-06-10 | 49.28 | $48.76 | 120008 |
| 2022-06-09 | 49.47 | $49.15 | 246300 |
| 2022-06-08 | 49.57 | $49.26 | 430643 |
| 2022-06-07 | 49.66 | $49.45 | 451600 |
| 2022-06-06 | 49.71 | $49.22 | 142000 |
| 2022-06-03 | 49.85 | $49.57 | 166400 |
| 2022-06-02 | 49.90 | $49.64 | 277712 |
| 2022-06-01 | 49.94 | $49.57 | 149926 |
| 2022-05-31 | 50.00 | $49.87 | 195200 |
| 2022-05-27 | 49.99 | $50.17 | 122505 |
| 2022-05-26 | 49.87 | $50.13 | 170236 |
| 2022-05-25 | 49.74 | $50.12 | 224424 |
| 2022-05-24 | 49.59 | $49.93 | 144136 |
| 2022-05-23 | 49.46 | $49.52 | 266400 |
| 2022-05-20 | 49.43 | $49.73 | 192800 |
| 2022-05-19 | 49.34 | $49.55 | 226900 |
| 2022-05-18 | 49.28 | $49.46 | 373700 |
| 2022-05-17 | 49.25 | $49.24 | 228104 |
| 2022-05-16 | 49.27 | $49.51 | 145100 |
| 2022-05-13 | 49.23 | $49.42 | 345000 |
| 2022-05-12 | 49.20 | $49.61 | 174500 |
| 2022-05-11 | 49.12 | $49.51 | 436600 |
| 2022-05-10 | 49.06 | $49.30 | 237230 |
| 2022-05-09 | 49.05 | $49.15 | 336200 |
| 2022-05-06 | 49.10 | $48.96 | 159008 |
| 2022-05-05 | 49.23 | $49.13 | 256635 |
| 2022-05-04 | 49.34 | $49.67 | 208900 |
| 2022-05-03 | 49.32 | $49.32 | 281100 |
| 2022-05-02 | 49.40 | $49.21 | 446942 |
| 2022-04-29 | 49.55 | $49.53 | 129500 |
| 2022-04-28 | 49.63 | $49.82 | 93300 |
| 2022-04-27 | 49.65 | $49.92 | 294500 |
| 2022-04-26 | 49.65 | $50.11 | 165200 |
| 2022-04-25 | 49.59 | $49.93 | 132648 |
| 2022-04-22 | 49.59 | $49.63 | 297900 |
| 2022-04-21 | 49.70 | $49.66 | 150146 |
| 2022-04-20 | 49.83 | $49.94 | 281000 |
| 2022-04-19 | 49.90 | $49.66 | 178925 |
| 2022-04-18 | 50.10 | $49.97 | 230400 |
| 2022-04-14 | 50.24 | $50.12 | 186637 |
| 2022-04-13 | 50.38 | $50.51 | 460800 |
| 2022-04-12 | 50.44 | $50.37 | 228722 |
| 2022-04-11 | 50.56 | $50.25 | 187600 |
| 2022-04-08 | 50.75 | $50.47 | 168420 |
| 2022-04-07 | 50.92 | $50.70 | 173030 |
| 2022-04-06 | 51.06 | $50.86 | 119700 |
| 2022-04-05 | 51.18 | $50.99 | 110800 |
| 2022-04-04 | 51.30 | $51.47 | 237600 |
| 2022-04-01 | 51.30 | $51.43 | 243200 |
| 2022-03-31 | 51.31 | $51.64 | 192900 |
| 2022-03-30 | 51.27 | $51.63 | 188500 |
| 2022-03-29 | 51.23 | $51.49 | 496707 |
| 2022-03-28 | 51.23 | $51.24 | 223504 |
| 2022-03-25 | 51.32 | $51.09 | 155107 |
| 2022-03-24 | 51.48 | $51.51 | 240632 |
| 2022-03-23 | 51.55 | $51.63 | 198000 |
| 2022-03-22 | 51.61 | $51.41 | 127624 |
| 2022-03-21 | 51.76 | $51.58 | 159400 |
| 2022-03-18 | 51.88 | $52.02 | 119343 |
| 2022-03-17 | 51.91 | $51.92 | 211234 |
| 2022-03-16 | 51.97 | $51.84 | 247800 |
| 2022-03-15 | 52.09 | $51.80 | 244404 |
| 2022-03-14 | 52.24 | $51.69 | 213935 |
| 2022-03-11 | 52.47 | $52.19 | 183849 |
| 2022-03-10 | 52.59 | $52.23 | 931300 |
| 2022-03-09 | 52.73 | $52.50 | 205542 |
| 2022-03-08 | 52.82 | $52.67 | 119242 |
| 2022-03-07 | 52.87 | $52.92 | 444100 |
| 2022-03-04 | 52.86 | $53.10 | 261400 |
| 2022-03-03 | 52.79 | $52.94 | 373646 |
| 2022-03-02 | 52.76 | $52.69 | 254937 |
| 2022-03-01 | 52.81 | $53.36 | 214936 |
| 2022-02-28 | 52.65 | $53.14 | 363400 |
| 2022-02-25 | 52.54 | $52.73 | 125915 |
| 2022-02-24 | 52.53 | $52.69 | 222600 |
| 2022-02-23 | 52.55 | $52.59 | 157340 |
| 2022-02-22 | 52.60 | $52.81 | 264000 |
| 2022-02-18 | 52.60 | $52.87 | 162500 |
| 2022-02-17 | 52.59 | $52.79 | 133000 |
| 2022-02-16 | 52.61 | $52.67 | 148200 |
| 2022-02-15 | 52.68 | $52.55 | 98900 |
| 2022-02-14 | 52.81 | $52.71 | 165532 |
| 2022-02-11 | 52.93 | $52.98 | 156717 |
| 2022-02-10 | 52.99 | $52.67 | 150219 |
| 2022-02-09 | 53.17 | $53.13 | 311900 |
| 2022-02-08 | 53.24 | $53.09 | 248600 |
| 2022-02-07 | 53.36 | $53.29 | 3.4M |
| 2022-02-04 | 53.43 | $53.22 | 171700 |
| 2022-02-03 | 53.55 | $53.57 | 91900 |
| 2022-02-02 | 53.60 | $53.75 | 171611 |
| 2022-02-01 | 53.59 | $53.71 | 877100 |
| 2022-01-31 | 53.61 | $53.79 | 299420 |
| 2022-01-28 | 53.60 | $53.80 | 149746 |
| 2022-01-27 | 53.60 | $53.72 | 330300 |
| 2022-01-26 | 53.63 | $53.57 | 119144 |
| 2022-01-25 | 53.71 | $53.86 | 387300 |
| 2022-01-24 | 53.73 | $53.94 | 127000 |
| 2022-01-21 | 53.73 | $53.99 | 402500 |
| 2022-01-20 | 53.72 | $53.77 | 184800 |
| 2022-01-19 | 53.79 | $53.72 | 223203 |
| 2022-01-18 | 53.89 | $53.64 | 153500 |
| 2022-01-14 | 54.04 | $53.96 | 125800 |
| 2022-01-13 | 54.14 | $54.25 | 108512 |
| 2022-01-12 | 54.16 | $54.18 | 118942 |
| 2022-01-11 | 54.22 | $54.17 | 110000 |
| 2022-01-10 | 54.29 | $54.07 | 137000 |
| 2022-01-07 | 54.42 | $54.26 | 83915 |
| 2022-01-06 | 54.52 | $54.29 | 108200 |
| 2022-01-05 | 54.64 | $54.31 | 134600 |
| 2022-01-04 | 54.77 | $54.52 | 130430 |
| 2022-01-03 | 54.87 | $54.50 | 154008 |
| 2021-12-31 | 55.00 | $55.20 | 100300 |
| 2021-12-30 | 54.94 | $54.93 | 127000 |
| 2021-12-29 | 54.95 | $54.82 | 228132 |
| 2021-12-28 | 55.00 | $54.95 | 106800 |
| 2021-12-27 | 55.02 | $54.99 | 156717 |
| 2021-12-23 | 55.03 | $54.97 | 102700 |
| 2021-12-22 | 55.04 | $55.02 | 110100 |
| 2021-12-21 | 55.05 | $54.97 | 157226 |
| 2021-12-20 | 55.07 | $55.04 | 167500 |
| 2021-12-17 | 55.07 | $55.12 | 114630 |
| 2021-12-16 | 55.05 | $55.04 | 113621 |
| 2021-12-15 | 55.05 | $55.01 | 119942 |
| 2021-12-14 | 55.06 | $55.03 | 123918 |
| 2021-12-13 | 55.06 | $55.11 | 170200 |
| 2021-12-10 | 55.04 | $54.95 | 124300 |
| 2021-12-09 | 55.06 | $54.91 | 227000 |
| 2021-12-08 | 55.10 | $54.91 | 117800 |
| 2021-12-07 | 55.15 | $55.07 | 181200 |
| 2021-12-06 | 55.15 | $55.20 | 298841 |
| 2021-12-03 | 55.12 | $55.34 | 64700 |
| 2021-12-02 | 55.03 | $55.10 | 264015 |
| 2021-12-01 | 55.00 | $55.14 | 136700 |
| 2021-11-30 | 54.95 | $55.20 | 121200 |
| 2021-11-29 | 54.88 | $55.07 | 100700 |
| 2021-11-26 | 54.82 | $55.07 | 63449 |
| 2021-11-24 | 54.76 | $54.68 | 102206 |
| 2021-11-23 | 54.81 | $54.56 | 104300 |
| 2021-11-22 | 54.91 | $54.75 | 146327 |
| 2021-11-19 | 54.97 | $55.04 | 282143 |
| 2021-11-18 | 54.95 | $54.94 | 127300 |
| 2021-11-17 | 54.96 | $54.89 | 171100 |
| 2021-11-16 | 55.00 | $54.74 | 181200 |
| 2021-11-15 | 55.08 | $54.80 | 102700 |
| 2021-11-12 | 55.17 | $54.99 | 69445 |
| 2021-11-11 | 55.21 | $55.01 | 57600 |
| 2021-11-10 | 55.26 | $55.07 | 169300 |
| 2021-11-09 | 55.29 | $55.46 | 163500 |
| 2021-11-08 | 55.21 | $55.32 | 154600 |
| 2021-11-05 | 55.16 | $55.43 | 262419 |
| 2021-11-04 | 55.06 | $55.18 | 264300 |
| 2021-11-03 | 55.01 | $54.96 | 262819 |
| 2021-11-02 | 55.03 | $55.11 | 272900 |
| 2021-11-01 | 55.00 | $55.13 | 142107 |
| 2021-10-29 | 54.96 | $55.13 | 167538 |
| 2021-10-28 | 54.91 | $55.10 | 144400 |
| 2021-10-27 | 54.86 | $55.17 | 99600 |
| 2021-10-26 | 54.78 | $54.93 | 131148 |
| 2021-10-25 | 54.77 | $54.88 | 128800 |
| 2021-10-22 | 54.76 | $54.83 | 80200 |
| 2021-10-21 | 54.78 | $54.72 | 136200 |
| 2021-10-20 | 54.84 | $54.82 | 75207 |
| 2021-10-19 | 54.88 | $54.88 | 705035 |
| 2021-10-18 | 54.91 | $55.02 | 73300 |
| 2021-10-15 | 54.91 | $55.04 | 75400 |
| 2021-10-14 | 54.91 | $55.19 | 137500 |
| 2021-10-13 | 54.86 | $55.08 | 73500 |
| 2021-10-12 | 54.83 | $54.96 | 96700 |
| 2021-10-11 | 54.85 | $54.74 | 77500 |
| 2021-10-08 | 54.94 | $54.84 | 83900 |
| 2021-10-07 | 55.03 | $54.97 | 88900 |
| 2021-10-06 | 55.10 | $55.10 | 82500 |
| 2021-10-05 | 55.14 | $55.10 | 66542 |
| 2021-10-04 | 55.19 | $55.21 | 114300 |
| 2021-10-01 | 55.23 | $55.27 | 91000 |
| 2021-09-30 | 55.26 | $55.13 | 100800 |
| 2021-09-29 | 55.34 | $55.15 | 320500 |
| 2021-09-28 | 55.43 | $55.14 | 68608 |
| 2021-09-27 | 55.55 | $55.37 | 154000 |
| 2021-09-24 | 55.63 | $55.42 | 345500 |
| 2021-09-23 | 55.70 | $55.52 | 98700 |
| 2021-09-22 | 55.76 | $55.80 | 155700 |
| 2021-09-21 | 55.74 | $55.77 | 81032 |
| 2021-09-20 | 55.73 | $55.77 | 101000 |
| 2021-09-17 | 55.72 | $55.65 | 108000 |
| 2021-09-16 | 55.74 | $55.72 | 122148 |
| 2021-09-15 | 55.74 | $55.81 | 118500 |
| 2021-09-14 | 55.71 | $55.87 | 359700 |
| 2021-09-13 | 55.66 | $55.72 | 420900 |
| 2021-09-10 | 55.65 | $55.66 | 112600 |
| 2021-09-09 | 55.65 | $55.75 | 119300 |
| 2021-09-08 | 55.62 | $55.60 | 169100 |
| 2021-09-07 | 55.64 | $55.50 | 230700 |
| 2021-09-03 | 55.69 | $55.66 | 60100 |
| 2021-09-02 | 55.71 | $55.75 | 85300 |
| 2021-09-01 | 55.69 | $55.69 | 124049 |
| 2021-08-31 | 55.70 | $55.76 | 101024 |
| 2021-08-30 | 55.68 | $55.79 | 79200 |
| 2021-08-27 | 55.65 | $55.73 | 126700 |
| 2021-08-26 | 55.63 | $55.58 | 85145 |
| 2021-08-25 | 55.66 | $55.57 | 183344 |
| 2021-08-24 | 55.69 | $55.68 | 140227 |
| 2021-08-23 | 55.70 | $55.77 | 136200 |
| 2021-08-20 | 55.68 | $55.75 | 65400 |
| 2021-08-19 | 55.66 | $55.76 | 119300 |
| 2021-08-18 | 55.63 | $55.66 | 80111 |
| 2021-08-17 | 55.63 | $55.68 | 59645 |
| 2021-08-16 | 55.63 | $55.72 | 89900 |
| 2021-08-13 | 55.61 | $55.67 | 81822 |
| 2021-08-12 | 55.61 | $55.48 | 82100 |
| 2021-08-11 | 55.66 | $55.50 | 97412 |
| 2021-08-10 | 55.72 | $55.43 | 49640 |
| 2021-08-09 | 55.82 | $55.50 | 60303 |
| 2021-08-06 | 55.91 | $55.59 | 62000 |
| 2021-08-05 | 55.99 | $55.84 | 77000 |
| 2021-08-04 | 56.01 | $55.99 | 120700 |
| 2021-08-03 | 55.98 | $55.98 | 74622 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.77
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.65
Average
48.09
Maximum
71.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 39.77 | $46.65 | 319707 |
| 2026-07-30 | 41.97 | $46.75 | 456010 |
| 2026-07-29 | 41.36 | $46.73 | 608412 |
| 2026-07-28 | 44.99 | $46.89 | 191605 |
| 2026-07-27 | 41.96 | $46.79 | 257911 |
| 2026-07-24 | 38.08 | $46.67 | 223947 |
| 2026-07-23 | 36.39 | $46.62 | 184000 |
| 2026-07-22 | 38.80 | $46.74 | 176429 |
| 2026-07-21 | 40.28 | $46.81 | 151407 |
| 2026-07-20 | 42.47 | $46.91 | 325750 |
| 2026-07-17 | 45.29 | $47.03 | 401100 |
| 2026-07-16 | 44.71 | $47.01 | 209743 |
| 2026-07-15 | 45.16 | $47.03 | 263000 |
| 2026-07-14 | 42.08 | $46.92 | 249121 |
| 2026-07-13 | 38.82 | $46.81 | 164143 |
| 2026-07-10 | 42.32 | $46.98 | 191400 |
| 2026-07-09 | 43.19 | $47.02 | 398445 |
| 2026-07-08 | 41.18 | $46.95 | 332746 |
| 2026-07-07 | 42.83 | $47.03 | 312500 |
| 2026-07-06 | 47.32 | $47.23 | 551741 |
| 2026-07-02 | 46.52 | $47.20 | 400743 |
| 2026-07-01 | 46.00 | $47.18 | 995806 |
| 2026-06-30 | 51.46 | $47.41 | 381900 |
| 2026-06-29 | 57.06 | $47.61 | 220135 |
| 2026-06-26 | 56.61 | $47.59 | 439834 |
| 2026-06-25 | 55.51 | $47.54 | 270320 |
| 2026-06-24 | 54.41 | $47.49 | 216533 |
| 2026-06-23 | 49.41 | $47.28 | 227300 |
| 2026-06-22 | 48.13 | $47.23 | 415700 |
| 2026-06-18 | 51.09 | $47.35 | 207000 |
| 2026-06-17 | 47.78 | $47.22 | 507108 |
| 2026-06-16 | 52.16 | $47.39 | 350318 |
| 2026-06-15 | 50.38 | $47.32 | 493100 |
| 2026-06-12 | 49.62 | $47.29 | 411000 |
| 2026-06-11 | 50.60 | $47.33 | 268429 |
| 2026-06-10 | 43.71 | $47.07 | 188521 |
| 2026-06-09 | 44.39 | $47.10 | 456144 |
| 2026-06-08 | 41.81 | $47.01 | 328029 |
| 2026-06-05 | 42.43 | $47.04 | 227800 |
| 2026-06-04 | 46.61 | $47.23 | 300200 |
| 2026-06-03 | 45.54 | $47.19 | 190937 |
| 2026-06-02 | 47.58 | $47.28 | 303200 |
| 2026-06-01 | 47.08 | $47.26 | 310500 |
| 2026-05-29 | 51.78 | $47.46 | 725237 |
| 2026-05-28 | 50.85 | $47.42 | 2.5M |
| 2026-05-27 | 47.98 | $47.30 | 266900 |
| 2026-05-26 | 47.49 | $47.28 | 293500 |
| 2026-05-22 | 43.22 | $47.11 | 308642 |
| 2026-05-21 | 42.43 | $47.08 | 513900 |
| 2026-05-20 | 40.61 | $47.01 | 271800 |
| 2026-05-19 | 33.46 | $46.76 | 897114 |
| 2026-05-18 | 36.28 | $46.93 | 763215 |
| 2026-05-15 | 36.98 | $46.97 | 1.3M |
| 2026-05-14 | 41.95 | $47.23 | 430100 |
| 2026-05-13 | 42.58 | $47.26 | 188816 |
| 2026-05-12 | 42.03 | $47.24 | 232600 |
| 2026-05-11 | 44.89 | $47.38 | 184545 |
| 2026-05-08 | 47.75 | $47.51 | 415500 |
| 2026-05-07 | 44.38 | $47.38 | 369803 |
| 2026-05-06 | 47.04 | $47.50 | 1.2M |
| 2026-05-05 | 41.49 | $47.30 | 799518 |
| 2026-05-04 | 39.06 | $47.22 | 282000 |
| 2026-05-01 | 42.18 | $47.37 | 241801 |
| 2026-04-30 | 44.66 | $47.48 | 253400 |
| 2026-04-29 | 42.92 | $47.42 | 149944 |
| 2026-04-28 | 47.67 | $47.62 | 204627 |
| 2026-04-27 | 48.18 | $47.64 | 152406 |
| 2026-04-24 | 50.21 | $47.72 | 230200 |
| 2026-04-23 | 48.40 | $47.65 | 154400 |
| 2026-04-22 | 49.63 | $47.70 | 261700 |
| 2026-04-21 | 48.89 | $47.67 | 184239 |
| 2026-04-20 | 52.53 | $47.82 | 193736 |
| 2026-04-17 | 53.04 | $47.84 | 171146 |
| 2026-04-16 | 48.87 | $47.66 | 139100 |
| 2026-04-15 | 50.28 | $47.72 | 183045 |
| 2026-04-14 | 51.95 | $47.79 | 302000 |
| 2026-04-13 | 49.45 | $47.68 | 399900 |
| 2026-04-10 | 47.32 | $47.59 | 180803 |
| 2026-04-09 | 48.62 | $47.65 | 222822 |
| 2026-04-08 | 47.94 | $47.62 | 249017 |
| 2026-04-07 | 45.67 | $47.52 | 194937 |
| 2026-04-06 | 44.29 | $47.46 | 260628 |
| 2026-04-02 | 45.20 | $47.51 | 240600 |
| 2026-04-01 | 42.97 | $47.41 | 186900 |
| 2026-03-31 | 45.43 | $47.55 | 296200 |
| 2026-03-30 | 42.99 | $47.44 | 207029 |
| 2026-03-27 | 37.18 | $47.20 | 371100 |
| 2026-03-26 | 37.18 | $47.20 | 206500 |
| 2026-03-25 | 41.83 | $47.49 | 251301 |
| 2026-03-24 | 37.20 | $47.31 | 427326 |
| 2026-03-23 | 39.35 | $47.44 | 674000 |
| 2026-03-20 | 34.96 | $47.28 | 333500 |
| 2026-03-19 | 41.57 | $47.65 | 1.1M |
| 2026-03-18 | 40.41 | $47.61 | 279100 |
| 2026-03-17 | 44.38 | $47.80 | 405541 |
| 2026-03-16 | 41.51 | $47.70 | 737440 |
| 2026-03-13 | 36.19 | $47.53 | 740739 |
| 2026-03-12 | 37.14 | $47.58 | 1.5M |
| 2026-03-11 | 40.55 | $47.75 | 162612 |
| 2026-03-10 | 45.20 | $47.95 | 350402 |
| 2026-03-09 | 49.51 | $48.11 | 248502 |
| 2026-03-06 | 44.48 | $47.95 | 204400 |
| 2026-03-05 | 46.11 | $48.01 | 318324 |
| 2026-03-04 | 49.89 | $48.14 | 581445 |
| 2026-03-03 | 51.11 | $48.18 | 273141 |
| 2026-03-02 | 52.65 | $48.23 | 215400 |
| 2026-02-27 | 64.85 | $48.56 | 179400 |
| 2026-02-26 | 62.87 | $48.48 | 265900 |
| 2026-02-25 | 60.20 | $48.38 | 303943 |
| 2026-02-24 | 61.89 | $48.42 | 311600 |
| 2026-02-23 | 62.73 | $48.44 | 226900 |
| 2026-02-20 | 59.90 | $48.33 | 242107 |
| 2026-02-19 | 60.30 | $48.34 | 274000 |
| 2026-02-18 | 59.79 | $48.32 | 282900 |
| 2026-02-17 | 62.04 | $48.38 | 293600 |
| 2026-02-13 | 61.58 | $48.36 | 324231 |
| 2026-02-12 | 58.75 | $48.24 | 241340 |
| 2026-02-11 | 52.37 | $48.01 | 481341 |
| 2026-02-10 | 55.94 | $48.11 | 188900 |
| 2026-02-09 | 51.19 | $47.96 | 269815 |
| 2026-02-06 | 50.52 | $47.94 | 705300 |
| 2026-02-05 | 50.52 | $47.94 | 348404 |
| 2026-02-04 | 42.22 | $47.71 | 309100 |
| 2026-02-03 | 43.42 | $47.75 | 355349 |
| 2026-02-02 | 42.64 | $47.73 | 738236 |
| 2026-01-30 | 49.41 | $47.94 | 202405 |
| 2026-01-29 | 50.13 | $47.96 | 309107 |
| 2026-01-28 | 48.34 | $47.91 | 1.0M |
| 2026-01-27 | 51.13 | $47.99 | 192134 |
| 2026-01-26 | 52.56 | $48.03 | 244206 |
| 2026-01-23 | 50.24 | $47.96 | 257300 |
| 2026-01-22 | 48.88 | $47.92 | 298513 |
| 2026-01-21 | 47.51 | $47.88 | 239411 |
| 2026-01-20 | 42.80 | $47.75 | 342139 |
| 2026-01-16 | 48.53 | $47.93 | 196612 |
| 2026-01-15 | 51.83 | $48.02 | 265414 |
| 2026-01-14 | 53.75 | $48.07 | 2.5M |
| 2026-01-13 | 51.35 | $48.00 | 614500 |
| 2026-01-12 | 50.29 | $47.97 | 333640 |
| 2026-01-09 | 51.35 | $48.00 | 384300 |
| 2026-01-08 | 46.75 | $47.87 | 198600 |
| 2026-01-07 | 49.85 | $47.96 | 392340 |
| 2026-01-06 | 48.40 | $47.92 | 338600 |
| 2026-01-05 | 48.74 | $47.93 | 510000 |
| 2026-01-02 | 45.15 | $47.83 | 263617 |
| 2025-12-31 | 45.75 | $47.85 | 260300 |
| 2025-12-30 | 49.57 | $47.97 | 371100 |
| 2025-12-29 | 49.57 | $47.97 | 793012 |
| 2025-12-26 | 48.27 | $47.93 | 270309 |
| 2025-12-24 | 48.27 | $47.93 | 175600 |
| 2025-12-23 | 43.70 | $47.79 | 248410 |
| 2025-12-22 | 44.23 | $47.81 | 404427 |
| 2025-12-19 | 44.48 | $47.82 | 228100 |
| 2025-12-18 | 51.27 | $48.06 | 351540 |
| 2025-12-17 | 47.46 | $47.94 | 348016 |
| 2025-12-16 | 48.06 | $47.96 | 322723 |
| 2025-12-15 | 44.77 | $47.86 | 400307 |
| 2025-12-12 | 43.76 | $47.83 | 378700 |
| 2025-12-11 | 47.63 | $47.97 | 371100 |
| 2025-12-10 | 47.00 | $47.95 | 252900 |
| 2025-12-09 | 42.69 | $47.82 | 338115 |
| 2025-12-08 | 43.47 | $47.85 | 281700 |
| 2025-12-05 | 45.56 | $47.93 | 246635 |
| 2025-12-04 | 47.18 | $47.99 | 441300 |
| 2025-12-03 | 49.98 | $48.09 | 261500 |
| 2025-12-02 | 47.30 | $48.00 | 273900 |
| 2025-12-01 | 45.77 | $47.95 | 173843 |
| 2025-11-28 | 57.16 | $48.31 | 124527 |
| 2025-11-26 | 59.10 | $48.36 | 261203 |
| 2025-11-25 | 58.01 | $48.32 | 316900 |
| 2025-11-24 | 54.58 | $48.20 | 204332 |
| 2025-11-21 | 52.11 | $48.12 | 276619 |
| 2025-11-20 | 48.44 | $48.01 | 310400 |
| 2025-11-19 | 45.55 | $47.93 | 286816 |
| 2025-11-18 | 45.85 | $47.94 | 929502 |
| 2025-11-17 | 45.51 | $47.93 | 329400 |
| 2025-11-14 | 44.50 | $47.90 | 317200 |
| 2025-11-13 | 46.12 | $47.96 | 249900 |
| 2025-11-12 | 50.83 | $48.12 | 237436 |
| 2025-11-11 | 51.14 | $48.13 | 176000 |
| 2025-11-10 | 47.49 | $48.01 | 194100 |
| 2025-11-07 | 47.77 | $48.02 | 241661 |
| 2025-11-06 | 48.32 | $48.04 | 206100 |
| 2025-11-05 | 42.37 | $47.85 | 241000 |
| 2025-11-04 | 46.97 | $48.02 | 204330 |
| 2025-11-03 | 44.97 | $47.96 | 211000 |
| 2025-10-31 | 51.77 | $48.18 | 390100 |
| 2025-10-30 | 52.45 | $48.20 | 190802 |
| 2025-10-29 | 55.23 | $48.28 | 282406 |
| 2025-10-28 | 65.53 | $48.53 | 381300 |
| 2025-10-27 | 64.27 | $48.48 | 246311 |
| 2025-10-24 | 62.98 | $48.43 | 169900 |
| 2025-10-23 | 62.20 | $48.40 | 182000 |
| 2025-10-22 | 65.70 | $48.48 | 200400 |
| 2025-10-21 | 65.47 | $48.47 | 473306 |
| 2025-10-20 | 63.85 | $48.40 | 197542 |
| 2025-10-17 | 63.15 | $48.37 | 213329 |
| 2025-10-16 | 65.15 | $48.42 | 494125 |
| 2025-10-15 | 60.64 | $48.23 | 406415 |
| 2025-10-14 | 61.84 | $48.26 | 120829 |
| 2025-10-13 | 60.34 | $48.20 | 166300 |
| 2025-10-10 | 58.81 | $48.14 | 257900 |
| 2025-10-09 | 53.07 | $47.94 | 216424 |
| 2025-10-08 | 54.51 | $47.98 | 222900 |
| 2025-10-07 | 54.51 | $47.98 | 234545 |
| 2025-10-06 | 51.85 | $47.89 | 325900 |
| 2025-10-03 | 54.90 | $47.98 | 337500 |
| 2025-10-02 | 56.30 | $48.02 | 275230 |
| 2025-10-01 | 55.49 | $47.99 | 204803 |
| 2025-09-30 | 56.83 | $48.03 | 1.4M |
| 2025-09-29 | 56.83 | $48.03 | 267600 |
| 2025-09-26 | 53.83 | $47.91 | 179600 |
| 2025-09-25 | 53.83 | $47.91 | 221100 |
| 2025-09-24 | 56.17 | $47.99 | 156200 |
| 2025-09-23 | 58.60 | $48.07 | 196200 |
| 2025-09-22 | 56.36 | $47.97 | 210100 |
| 2025-09-19 | 59.09 | $48.06 | 235105 |
| 2025-09-18 | 58.67 | $48.04 | 287422 |
| 2025-09-17 | 62.34 | $48.16 | 512510 |
| 2025-09-16 | 65.94 | $48.27 | 1.0M |
| 2025-09-15 | 65.60 | $48.25 | 221300 |
| 2025-09-12 | 64.41 | $48.18 | 235327 |
| 2025-09-11 | 65.96 | $48.23 | 461720 |
| 2025-09-10 | 64.33 | $48.13 | 225500 |
| 2025-09-09 | 62.80 | $48.04 | 380323 |
| 2025-09-08 | 65.15 | $48.12 | 267400 |
| 2025-09-05 | 62.31 | $47.95 | 239300 |
| 2025-09-04 | 58.31 | $47.74 | 428640 |
| 2025-09-03 | 54.13 | $47.55 | 156327 |
| 2025-09-02 | 50.13 | $47.39 | 165018 |
| 2025-08-29 | 58.28 | $47.66 | 233904 |
| 2025-08-28 | 59.99 | $47.71 | 179522 |
| 2025-08-27 | 58.60 | $47.65 | 159900 |
| 2025-08-26 | 57.67 | $47.61 | 295644 |
| 2025-08-25 | 56.27 | $47.55 | 221746 |
| 2025-08-22 | 57.79 | $47.60 | 221841 |
| 2025-08-21 | 52.16 | $47.37 | 315400 |
| 2025-08-20 | 55.52 | $47.48 | 342100 |
| 2025-08-19 | 54.25 | $47.43 | 356546 |
| 2025-08-18 | 52.17 | $47.35 | 175400 |
| 2025-08-15 | 53.32 | $47.39 | 305400 |
| 2025-08-14 | 55.96 | $47.48 | 179200 |
| 2025-08-13 | 59.71 | $47.60 | 160000 |
| 2025-08-12 | 55.72 | $47.43 | 175800 |
| 2025-08-11 | 55.72 | $47.43 | 194100 |
| 2025-08-08 | 55.25 | $47.41 | 163724 |
| 2025-08-07 | 58.50 | $47.52 | 297400 |
| 2025-08-06 | 59.10 | $47.54 | 266300 |
| 2025-08-05 | 59.97 | $47.57 | 257206 |
| 2025-08-04 | 59.40 | $47.54 | 183000 |
| 2025-08-01 | 58.84 | $47.51 | 533409 |
| 2025-07-31 | 53.58 | $47.25 | 843600 |
| 2025-07-30 | 53.37 | $47.24 | 207800 |
| 2025-07-29 | 56.38 | $47.36 | 310924 |
| 2025-07-28 | 51.62 | $47.14 | 158800 |
| 2025-07-25 | 52.87 | $47.19 | 205700 |
| 2025-07-24 | 50.60 | $47.09 | 226600 |
| 2025-07-23 | 52.27 | $47.16 | 317413 |
| 2025-07-22 | 54.98 | $47.27 | 282500 |
| 2025-07-21 | 52.87 | $47.17 | 350932 |
| 2025-07-18 | 49.50 | $47.02 | 159741 |
| 2025-07-17 | 48.09 | $46.96 | 126900 |
| 2025-07-16 | 47.63 | $46.94 | 520932 |
| 2025-07-15 | 45.79 | $46.86 | 180845 |
| 2025-07-14 | 47.99 | $46.97 | 164039 |
| 2025-07-11 | 48.60 | $47.00 | 447000 |
| 2025-07-10 | 52.59 | $47.19 | 193305 |
| 2025-07-09 | 53.02 | $47.21 | 277338 |
| 2025-07-08 | 49.01 | $47.01 | 199718 |
| 2025-07-07 | 49.62 | $47.04 | 253414 |
| 2025-07-03 | 52.92 | $47.20 | 180702 |
| 2025-07-02 | 55.09 | $47.30 | 236800 |
| 2025-07-01 | 56.87 | $47.38 | 928200 |
| 2025-06-30 | 60.58 | $47.54 | 264900 |
| 2025-06-27 | 57.63 | $47.36 | 317400 |
| 2025-06-26 | 60.50 | $47.48 | 311800 |
| 2025-06-25 | 58.19 | $47.34 | 258300 |
| 2025-06-24 | 57.69 | $47.31 | 299400 |
| 2025-06-23 | 54.93 | $47.15 | 780000 |
| 2025-06-20 | 53.31 | $47.06 | 478423 |
| 2025-06-18 | 52.77 | $47.03 | 518316 |
| 2025-06-17 | 52.60 | $47.02 | 851345 |
| 2025-06-16 | 49.42 | $46.84 | 224300 |
| 2025-06-13 | 51.05 | $46.93 | 203112 |
| 2025-06-12 | 54.64 | $47.12 | 590200 |
| 2025-06-11 | 51.57 | $46.94 | 171929 |
| 2025-06-10 | 48.63 | $46.78 | 450721 |
| 2025-06-09 | 47.11 | $46.70 | 241900 |
| 2025-06-06 | 45.97 | $46.64 | 300600 |
| 2025-06-05 | 50.08 | $46.88 | 296422 |
| 2025-06-04 | 51.91 | $46.98 | 350519 |
| 2025-06-03 | 46.92 | $46.71 | 256700 |
| 2025-06-02 | 47.27 | $46.73 | 188812 |
| 2025-05-30 | 52.19 | $47.00 | 323624 |
| 2025-05-29 | 50.75 | $46.92 | 471719 |
| 2025-05-28 | 47.34 | $46.74 | 448942 |
| 2025-05-27 | 48.40 | $46.80 | 194124 |
| 2025-05-23 | 44.26 | $46.59 | 340136 |
| 2025-05-22 | 43.43 | $46.55 | 254300 |
| 2025-05-21 | 40.52 | $46.41 | 394004 |
| 2025-05-20 | 45.63 | $46.73 | 436600 |
| 2025-05-19 | 47.22 | $46.82 | 796700 |
| 2025-05-16 | 46.83 | $46.80 | 280232 |
| 2025-05-15 | 46.45 | $46.78 | 220500 |
| 2025-05-14 | 41.52 | $46.53 | 233115 |
| 2025-05-13 | 43.66 | $46.67 | 284821 |
| 2025-05-12 | 44.12 | $46.70 | 459200 |
| 2025-05-09 | 46.63 | $46.86 | 191026 |
| 2025-05-08 | 45.71 | $46.81 | 134800 |
| 2025-05-07 | 49.94 | $47.07 | 255600 |
| 2025-05-06 | 47.82 | $46.95 | 645000 |
| 2025-05-05 | 46.39 | $46.87 | 339300 |
| 2025-05-02 | 47.79 | $46.96 | 242900 |
| 2025-05-01 | 50.71 | $47.14 | 963623 |
| 2025-04-30 | 56.34 | $47.45 | 213700 |
| 2025-04-29 | 56.92 | $47.48 | 156400 |
| 2025-04-28 | 55.46 | $47.38 | 245207 |
| 2025-04-25 | 53.68 | $47.26 | 215721 |
| 2025-04-24 | 50.88 | $47.08 | 148400 |
| 2025-04-23 | 46.44 | $46.82 | 337635 |
| 2025-04-22 | 44.42 | $46.71 | 342900 |
| 2025-04-21 | 43.50 | $46.66 | 334200 |
| 2025-04-17 | 47.37 | $46.92 | 472600 |
| 2025-04-16 | 49.13 | $47.03 | 282600 |
| 2025-04-15 | 46.74 | $46.89 | 200135 |
| 2025-04-14 | 45.17 | $46.80 | 233126 |
| 2025-04-11 | 40.12 | $46.53 | 288300 |
| 2025-04-10 | 41.19 | $46.61 | 324607 |
| 2025-04-09 | 46.97 | $47.00 | 838900 |
| 2025-04-08 | 43.70 | $46.83 | 529210 |
| 2025-04-07 | 48.37 | $47.11 | 609521 |
| 2025-04-04 | 61.54 | $47.70 | 423500 |
| 2025-04-03 | 60.68 | $47.65 | 216300 |
| 2025-04-02 | 56.20 | $47.41 | 317111 |
| 2025-04-01 | 56.97 | $47.44 | 364213 |
| 2025-03-31 | 57.98 | $47.48 | 569300 |
| 2025-03-28 | 55.75 | $47.36 | 883100 |
| 2025-03-27 | 49.38 | $47.06 | 209739 |
| 2025-03-26 | 50.30 | $47.10 | 152500 |
| 2025-03-25 | 52.62 | $47.20 | 141900 |
| 2025-03-24 | 51.34 | $47.14 | 288300 |
| 2025-03-21 | 56.14 | $47.34 | 180800 |
| 2025-03-20 | 57.42 | $47.39 | 438103 |
| 2025-03-19 | 56.48 | $47.34 | 162300 |
| 2025-03-18 | 53.97 | $47.21 | 343020 |
| 2025-03-17 | 53.18 | $47.17 | 229000 |
| 2025-03-14 | 51.81 | $47.10 | 376109 |
| 2025-03-13 | 54.41 | $47.22 | 2.9M |
| 2025-03-12 | 51.72 | $47.08 | 777722 |
| 2025-03-11 | 55.02 | $47.23 | 716416 |
| 2025-03-10 | 58.07 | $47.36 | 374783 |
| 2025-03-07 | 54.57 | $47.17 | 186539 |
| 2025-03-06 | 55.97 | $47.23 | 281000 |
| 2025-03-05 | 56.66 | $47.26 | 300435 |
| 2025-03-04 | 60.19 | $47.41 | 364841 |
| 2025-03-03 | 63.44 | $47.54 | 950715 |
| 2025-02-28 | 64.45 | $47.58 | 630100 |
| 2025-02-27 | 61.68 | $47.39 | 2.4M |
| 2025-02-26 | 63.16 | $47.45 | 183200 |
| 2025-02-25 | 61.55 | $47.34 | 180300 |
| 2025-02-24 | 57.21 | $47.07 | 318000 |
| 2025-02-21 | 55.80 | $46.99 | 204300 |
| 2025-02-20 | 52.46 | $46.81 | 239208 |
| 2025-02-19 | 51.10 | $46.74 | 239600 |
| 2025-02-18 | 50.13 | $46.69 | 234200 |
| 2025-02-14 | 53.57 | $46.86 | 156647 |
| 2025-02-13 | 50.12 | $46.68 | 216820 |
| 2025-02-12 | 42.99 | $46.36 | 347600 |
| 2025-02-11 | 49.03 | $46.65 | 158817 |
| 2025-02-10 | 51.15 | $46.74 | 273408 |
| 2025-02-07 | 51.15 | $46.74 | 191700 |
| 2025-02-06 | 54.20 | $46.87 | 233314 |
| 2025-02-05 | 55.90 | $46.94 | 201133 |
| 2025-02-04 | 50.39 | $46.68 | 277600 |
| 2025-02-03 | 48.51 | $46.60 | 473027 |
| 2025-01-31 | 51.53 | $46.73 | 327511 |
| 2025-01-30 | 52.97 | $46.79 | 255432 |
| 2025-01-29 | 51.69 | $46.73 | 250744 |
| 2025-01-28 | 51.91 | $46.74 | 328711 |
| 2025-01-27 | 51.91 | $46.74 | 315100 |
| 2025-01-24 | 47.59 | $46.53 | 298500 |
| 2025-01-23 | 45.60 | $46.44 | 253109 |
| 2025-01-22 | 47.11 | $46.52 | 216900 |
| 2025-01-21 | 50.49 | $46.69 | 327820 |
| 2025-01-17 | 45.47 | $46.46 | 322946 |
| 2025-01-16 | 45.47 | $46.46 | 264900 |
| 2025-01-15 | 42.73 | $46.34 | 327215 |
| 2025-01-14 | 32.55 | $45.96 | 150800 |
| 2025-01-13 | 31.33 | $45.92 | 371021 |
| 2025-01-10 | 32.59 | $46.01 | 441700 |
| 2025-01-08 | 36.29 | $46.25 | 221221 |
| 2025-01-07 | 34.83 | $46.20 | 196341 |
| 2025-01-06 | 37.09 | $46.34 | 266400 |
| 2025-01-03 | 37.76 | $46.38 | 260800 |
| 2025-01-02 | 39.45 | $46.48 | 259520 |
| 2024-12-31 | 38.40 | $46.44 | 320535 |
| 2024-12-30 | 39.53 | $46.51 | 584500 |
| 2024-12-27 | 34.83 | $46.33 | 364235 |
| 2024-12-26 | 36.17 | $46.42 | 336601 |
| 2024-12-24 | 35.65 | $46.40 | 150415 |
| 2024-12-23 | 33.85 | $46.33 | 369900 |
| 2024-12-20 | 35.75 | $46.47 | 409200 |
| 2024-12-19 | 32.41 | $46.34 | 523747 |
| 2024-12-18 | 34.09 | $46.47 | 444032 |
| 2024-12-17 | 42.47 | $46.99 | 341414 |
| 2024-12-16 | 42.47 | $46.99 | 326900 |
| 2024-12-13 | 41.47 | $46.95 | 354806 |
| 2024-12-12 | 44.79 | $47.13 | 357218 |
| 2024-12-11 | 48.70 | $47.32 | 343914 |
| 2024-12-10 | 51.16 | $47.43 | 219200 |
| 2024-12-09 | 52.77 | $47.50 | 251225 |
| 2024-12-06 | 55.62 | $47.62 | 338238 |
| 2024-12-05 | 53.43 | $47.51 | 274200 |
| 2024-12-04 | 53.23 | $47.50 | 427500 |
| 2024-12-03 | 49.76 | $47.33 | 332400 |
| 2024-12-02 | 51.91 | $47.43 | 1.1M |
| 2024-11-29 | 54.84 | $47.56 | 123600 |
| 2024-11-27 | 51.43 | $47.39 | 187740 |
| 2024-11-26 | 48.39 | $47.25 | 621600 |
| 2024-11-25 | 50.09 | $47.33 | 222143 |
| 2024-11-22 | 39.44 | $46.91 | 510800 |
| 2024-11-21 | 38.55 | $46.88 | 227844 |
| 2024-11-20 | 38.91 | $46.90 | 230200 |
| 2024-11-19 | 39.80 | $46.95 | 268500 |
| 2024-11-18 | 38.19 | $46.89 | 200600 |
| 2024-11-15 | 36.86 | $46.84 | 593700 |
| 2024-11-14 | 36.34 | $46.82 | 232749 |
| 2024-11-13 | 36.62 | $46.84 | 198720 |
| 2024-11-12 | 37.04 | $46.87 | 251337 |
| 2024-11-11 | 41.05 | $47.14 | 236509 |
| 2024-11-08 | 42.51 | $47.23 | 497133 |
| 2024-11-07 | 40.50 | $47.14 | 256130 |
| 2024-11-06 | 31.70 | $46.79 | 561114 |
| 2024-11-05 | 37.59 | $47.18 | 222800 |
| 2024-11-04 | 34.32 | $47.07 | 270627 |
| 2024-11-01 | 27.05 | $46.85 | 447400 |
| 2024-10-31 | 32.48 | $47.20 | 301800 |
| 2024-10-30 | 33.02 | $47.23 | 142200 |
| 2024-10-29 | 33.91 | $47.28 | 205300 |
| 2024-10-28 | 32.53 | $47.24 | 132555 |
| 2024-10-25 | 33.53 | $47.30 | 106532 |
| 2024-10-24 | 34.89 | $47.38 | 172400 |
| 2024-10-23 | 34.26 | $47.36 | 438933 |
| 2024-10-22 | 35.57 | $47.44 | 161602 |
| 2024-10-21 | 35.57 | $47.44 | 153900 |
| 2024-10-18 | 41.29 | $47.76 | 141839 |
| 2024-10-17 | 39.85 | $47.71 | 145826 |
| 2024-10-16 | 45.09 | $47.96 | 408900 |
| 2024-10-15 | 43.10 | $47.89 | 152500 |
| 2024-10-14 | 37.91 | $47.72 | 145200 |
| 2024-10-11 | 38.11 | $47.73 | 215700 |
| 2024-10-10 | 37.81 | $47.72 | 1.5M |
| 2024-10-09 | 38.34 | $47.75 | 572600 |
| 2024-10-08 | 40.52 | $47.87 | 169322 |
| 2024-10-07 | 38.30 | $47.79 | 269400 |
| 2024-10-04 | 41.02 | $47.94 | 200633 |
| 2024-10-03 | 48.70 | $48.29 | 153812 |
| 2024-10-02 | 53.91 | $48.48 | 298200 |
| 2024-10-01 | 57.61 | $48.60 | 706100 |
| 2024-09-30 | 57.37 | $48.59 | 1.4M |
| 2024-09-27 | 60.51 | $48.69 | 170035 |
| 2024-09-26 | 57.41 | $48.55 | 207025 |
| 2024-09-25 | 58.03 | $48.57 | 151300 |
| 2024-09-24 | 62.85 | $48.72 | 184600 |
| 2024-09-23 | 62.05 | $48.68 | 214440 |
| 2024-09-20 | 62.69 | $48.70 | 224004 |
| 2024-09-19 | 63.62 | $48.73 | 155204 |
| 2024-09-18 | 63.10 | $48.70 | 415030 |
| 2024-09-17 | 68.05 | $48.86 | 243500 |
| 2024-09-16 | 70.01 | $48.92 | 144817 |
| 2024-09-13 | 68.73 | $48.83 | 138600 |
| 2024-09-12 | 66.78 | $48.70 | 168934 |
| 2024-09-11 | 68.33 | $48.75 | 200200 |
| 2024-09-10 | 68.64 | $48.76 | 228945 |
| 2024-09-09 | 66.36 | $48.60 | 156000 |
| 2024-09-06 | 65.62 | $48.55 | 137047 |
| 2024-09-05 | 64.89 | $48.50 | 369542 |
| 2024-09-04 | 62.94 | $48.37 | 240500 |
| 2024-09-03 | 59.12 | $48.14 | 221000 |
| 2024-08-30 | 58.23 | $48.09 | 153600 |
| 2024-08-29 | 61.00 | $48.20 | 122733 |
| 2024-08-28 | 62.81 | $48.27 | 178346 |
| 2024-08-27 | 64.10 | $48.32 | 167800 |
| 2024-08-26 | 63.82 | $48.30 | 192621 |
| 2024-08-23 | 65.28 | $48.36 | 195900 |
| 2024-08-22 | 62.27 | $48.14 | 287700 |
| 2024-08-21 | 66.77 | $48.32 | 176000 |
| 2024-08-20 | 65.59 | $48.23 | 208200 |
| 2024-08-19 | 63.39 | $48.07 | 190030 |
| 2024-08-16 | 62.39 | $48.00 | 190319 |
| 2024-08-15 | 61.24 | $47.92 | 254300 |
| 2024-08-14 | 65.52 | $48.10 | 1.1M |
| 2024-08-13 | 64.74 | $48.04 | 122436 |
| 2024-08-12 | 62.02 | $47.84 | 146634 |
| 2024-08-09 | 60.73 | $47.75 | 321900 |
| 2024-08-08 | 58.64 | $47.61 | 121302 |
| 2024-08-07 | 60.60 | $47.70 | 198737 |
| 2024-08-06 | 63.06 | $47.81 | 302600 |
| 2024-08-05 | 71.28 | $48.14 | 234700 |
| 2024-08-02 | 71.28 | $48.14 | 199400 |
| 2024-08-01 | 64.11 | $47.58 | 171326 |
| 2024-07-31 | 63.81 | $47.56 | 262211 |
| 2024-07-30 | 59.36 | $47.29 | 170000 |
| 2024-07-29 | 58.46 | $47.24 | 205338 |
| 2024-07-26 | 57.20 | $47.17 | 134500 |
| 2024-07-25 | 53.78 | $46.99 | 176400 |
| 2024-07-24 | 52.16 | $46.91 | 371500 |
| 2024-07-23 | 54.89 | $47.03 | 150507 |
| 2024-07-22 | 54.89 | $47.03 | 190500 |
| 2024-07-19 | 55.33 | $47.05 | 159600 |
| 2024-07-18 | 57.95 | $47.17 | 247900 |
| 2024-07-17 | 59.52 | $47.24 | 234201 |
| 2024-07-16 | 59.74 | $47.25 | 195334 |
| 2024-07-15 | 57.04 | $47.07 | 169222 |
| 2024-07-12 | 60.24 | $47.22 | 136600 |
| 2024-07-11 | 58.31 | $47.09 | 317300 |
| 2024-07-10 | 54.62 | $46.86 | 583108 |
| 2024-07-09 | 53.94 | $46.82 | 321200 |
| 2024-07-08 | 54.33 | $46.84 | 125707 |
| 2024-07-05 | 53.86 | $46.81 | 206825 |
| 2024-07-03 | 51.00 | $46.63 | 110000 |
| 2024-07-02 | 45.88 | $46.34 | 470800 |
| 2024-07-01 | 42.73 | $46.18 | 163200 |
| 2024-06-28 | 50.17 | $46.61 | 403600 |
| 2024-06-27 | 54.35 | $46.81 | 174514 |
| 2024-06-26 | 53.42 | $46.76 | 246245 |
| 2024-06-25 | 57.86 | $46.96 | 172200 |
| 2024-06-24 | 57.01 | $46.91 | 8.8M |
| 2024-06-21 | 57.01 | $46.91 | 346549 |
| 2024-06-20 | 57.64 | $46.94 | 518700 |
| 2024-06-18 | 59.08 | $47.01 | 149200 |
| 2024-06-17 | 56.10 | $46.81 | 127900 |
| 2024-06-14 | 60.50 | $47.02 | 171723 |
| 2024-06-13 | 59.93 | $46.98 | 429142 |
| 2024-06-12 | 56.19 | $46.73 | 407235 |
| 2024-06-11 | 52.11 | $46.49 | 388400 |
| 2024-06-10 | 49.30 | $46.34 | 244221 |
| 2024-06-07 | 50.81 | $46.42 | 211400 |
| 2024-06-06 | 58.45 | $46.78 | 600233 |
| 2024-06-05 | 58.45 | $46.78 | 187432 |
| 2024-06-04 | 56.65 | $46.67 | 159300 |
| 2024-06-03 | 52.77 | $46.45 | 171604 |
| 2024-05-31 | 51.07 | $46.36 | 153400 |
| 2024-05-30 | 47.90 | $46.20 | 170700 |
| 2024-05-29 | 43.79 | $46.01 | 256775 |
| 2024-05-28 | 46.93 | $46.18 | 293500 |
| 2024-05-24 | 51.71 | $46.41 | 194726 |
| 2024-05-23 | 49.59 | $46.31 | 188500 |
| 2024-05-22 | 53.62 | $46.49 | 825346 |
| 2024-05-21 | 54.55 | $46.53 | 162430 |
| 2024-05-20 | 52.79 | $46.44 | 105700 |
| 2024-05-17 | 53.89 | $46.49 | 178523 |
| 2024-05-16 | 56.35 | $46.60 | 206000 |
| 2024-05-15 | 57.95 | $46.67 | 140800 |
| 2024-05-14 | 52.87 | $46.39 | 147507 |
| 2024-05-13 | 49.79 | $46.24 | 114000 |
| 2024-05-10 | 49.37 | $46.22 | 194500 |
| 2024-05-09 | 51.41 | $46.32 | 242800 |
| 2024-05-08 | 49.84 | $46.24 | 397929 |
| 2024-05-07 | 51.42 | $46.32 | 181700 |
| 2024-05-06 | 49.52 | $46.22 | 355100 |
| 2024-05-03 | 48.56 | $46.17 | 297333 |
| 2024-05-02 | 44.34 | $45.96 | 253531 |
| 2024-05-01 | 39.65 | $45.75 | 254912 |
| 2024-04-30 | 39.18 | $45.73 | 290900 |
| 2024-04-29 | 42.27 | $45.93 | 198937 |
| 2024-04-26 | 39.32 | $45.80 | 246700 |
| 2024-04-25 | 35.71 | $45.65 | 308305 |
| 2024-04-24 | 38.30 | $45.83 | 201200 |
| 2024-04-23 | 40.15 | $45.95 | 155600 |
| 2024-04-22 | 37.53 | $45.84 | 147700 |
| 2024-04-19 | 37.05 | $45.82 | 151400 |
| 2024-04-18 | 36.59 | $45.80 | 196400 |
| 2024-04-17 | 38.04 | $45.91 | 251032 |
| 2024-04-16 | 32.99 | $45.69 | 143000 |
| 2024-04-15 | 34.44 | $45.81 | 260916 |
| 2024-04-12 | 38.63 | $46.12 | 217400 |
| 2024-04-11 | 35.76 | $46.00 | 233702 |
| 2024-04-10 | 35.89 | $46.01 | 270400 |
| 2024-04-09 | 44.15 | $46.54 | 155909 |
| 2024-04-08 | 40.99 | $46.41 | 358900 |
| 2024-04-05 | 41.33 | $46.43 | 169600 |
| 2024-04-04 | 45.48 | $46.66 | 235323 |
| 2024-04-03 | 43.12 | $46.56 | 253900 |
| 2024-04-02 | 42.89 | $46.55 | 294133 |
| 2024-04-01 | 43.57 | $46.59 | 428625 |
| 2024-03-28 | 53.00 | $47.06 | 383900 |
| 2024-03-27 | 54.42 | $47.12 | 183300 |
| 2024-03-26 | 51.08 | $46.96 | 226906 |
| 2024-03-25 | 50.44 | $46.93 | 344100 |
| 2024-03-22 | 51.52 | $46.98 | 140800 |
| 2024-03-21 | 48.81 | $46.85 | 207200 |
| 2024-03-20 | 48.18 | $46.82 | 238334 |
| 2024-03-19 | 46.06 | $46.72 | 298128 |
| 2024-03-18 | 43.66 | $46.61 | 183100 |
| 2024-03-15 | 44.69 | $46.67 | 310826 |
| 2024-03-14 | 44.49 | $46.66 | 1.6M |
| 2024-03-13 | 50.02 | $46.97 | 157022 |
| 2024-03-12 | 52.00 | $47.07 | 161910 |
| 2024-03-11 | 54.03 | $47.17 | 146800 |
| 2024-03-08 | 55.90 | $47.26 | 217819 |
| 2024-03-07 | 54.40 | $47.17 | 162814 |
| 2024-03-06 | 53.22 | $47.10 | 274300 |
| 2024-03-05 | 51.88 | $47.02 | 232800 |
| 2024-03-04 | 47.19 | $46.76 | 275400 |
| 2024-03-01 | 48.75 | $46.85 | 197638 |
| 2024-02-29 | 48.21 | $46.82 | 218200 |
| 2024-02-28 | 46.78 | $46.74 | 200200 |
| 2024-02-27 | 44.23 | $46.60 | 210600 |
| 2024-02-26 | 45.72 | $46.70 | 244916 |
| 2024-02-23 | 47.07 | $46.79 | 172900 |
| 2024-02-22 | 43.54 | $46.59 | 265300 |
| 2024-02-21 | 42.81 | $46.55 | 187444 |
| 2024-02-20 | 46.20 | $46.79 | 206217 |
| 2024-02-16 | 44.28 | $46.68 | 365102 |
| 2024-02-15 | 46.88 | $46.86 | 1.1M |
| 2024-02-14 | 44.11 | $46.70 | 275600 |
| 2024-02-13 | 41.20 | $46.54 | 389300 |
| 2024-02-12 | 46.69 | $46.92 | 324400 |
| 2024-02-09 | 46.69 | $46.92 | 175400 |
| 2024-02-08 | 47.28 | $46.96 | 184507 |
| 2024-02-07 | 48.92 | $47.07 | 227005 |
| 2024-02-06 | 50.90 | $47.20 | 221230 |
| 2024-02-05 | 46.81 | $46.94 | 256845 |
| 2024-02-02 | 53.49 | $47.35 | 348101 |
| 2024-02-01 | 61.40 | $47.74 | 180900 |
| 2024-01-31 | 59.65 | $47.62 | 273141 |
| 2024-01-30 | 57.04 | $47.45 | 192706 |
| 2024-01-29 | 55.76 | $47.37 | 209800 |
| 2024-01-26 | 52.21 | $47.16 | 248345 |
| 2024-01-25 | 54.17 | $47.26 | 660900 |
| 2024-01-24 | 50.06 | $47.03 | 699131 |
| 2024-01-23 | 52.19 | $47.14 | 210216 |
| 2024-01-22 | 53.36 | $47.20 | 197110 |
| 2024-01-19 | 51.99 | $47.12 | 256600 |
| 2024-01-18 | 52.18 | $47.13 | 168513 |
| 2024-01-17 | 54.92 | $47.28 | 194700 |
| 2024-01-16 | 55.84 | $47.33 | 275400 |
| 2024-01-12 | 62.24 | $47.65 | 224000 |
| 2024-01-11 | 60.91 | $47.55 | 328011 |
| 2024-01-10 | 57.50 | $47.31 | 413000 |
| 2024-01-09 | 58.10 | $47.34 | 236904 |
| 2024-01-08 | 59.28 | $47.40 | 374300 |
| 2024-01-05 | 56.93 | $47.23 | 531519 |
| 2024-01-04 | 59.03 | $47.34 | 332547 |
| 2024-01-03 | 63.04 | $47.54 | 515000 |
| 2024-01-02 | 62.55 | $47.50 | 656107 |
| 2023-12-29 | 67.59 | $47.74 | 357135 |
| 2023-12-28 | 69.59 | $47.83 | 394200 |
| 2023-12-27 | 71.83 | $47.93 | 341529 |
| 2023-12-26 | 69.19 | $47.65 | 267031 |
| 2023-12-22 | 68.39 | $47.57 | 313131 |
| 2023-12-21 | 69.69 | $47.63 | 206800 |
| 2023-12-20 | 69.60 | $47.62 | 225100 |
| 2023-12-19 | 68.23 | $47.47 | 214020 |
| 2023-12-18 | 67.50 | $47.39 | 522900 |
| 2023-12-15 | 68.63 | $47.45 | 370800 |
| 2023-12-14 | 70.51 | $47.55 | 292700 |
| 2023-12-13 | 68.55 | $47.31 | 220706 |
| 2023-12-12 | 62.53 | $46.70 | 251700 |
| 2023-12-11 | 61.26 | $46.59 | 376731 |
| 2023-12-08 | 61.03 | $46.57 | 619900 |
| 2023-12-07 | 66.22 | $46.85 | 241700 |
| 2023-12-06 | 66.60 | $46.87 | 866700 |
| 2023-12-05 | 64.65 | $46.67 | 550800 |
| 2023-12-04 | 62.25 | $46.44 | 333000 |
| 2023-12-01 | 64.99 | $46.59 | 174736 |
| 2023-11-30 | 62.14 | $46.32 | 268900 |
| 2023-11-29 | 65.32 | $46.49 | 274739 |
| 2023-11-28 | 62.76 | $46.25 | 203245 |
| 2023-11-27 | 60.57 | $46.06 | 209743 |
| 2023-11-24 | 57.72 | $45.83 | 75430 |
| 2023-11-22 | 60.24 | $45.97 | 158936 |
| 2023-11-21 | 59.40 | $45.90 | 184642 |
| 2023-11-20 | 59.17 | $45.88 | 284518 |
| 2023-11-17 | 58.13 | $45.79 | 363100 |
| 2023-11-16 | 57.56 | $45.74 | 198425 |
| 2023-11-15 | 54.77 | $45.50 | 320840 |
| 2023-11-14 | 56.23 | $45.60 | 320900 |
| 2023-11-13 | 50.99 | $45.18 | 181000 |
| 2023-11-10 | 50.32 | $45.13 | 223038 |
| 2023-11-09 | 50.32 | $45.13 | 248401 |
| 2023-11-08 | 54.80 | $45.46 | 270000 |
| 2023-11-07 | 52.99 | $45.31 | 267701 |
| 2023-11-06 | 50.35 | $45.10 | 207700 |
| 2023-11-03 | 53.48 | $45.33 | 256100 |
| 2023-11-02 | 49.74 | $45.04 | 220631 |
| 2023-11-01 | 45.44 | $44.74 | 212527 |
| 2023-10-31 | 41.13 | $44.47 | 217702 |
| 2023-10-30 | 41.24 | $44.48 | 183349 |
| 2023-10-27 | 43.07 | $44.64 | 175445 |
| 2023-10-26 | 41.37 | $44.53 | 220237 |
| 2023-10-25 | 37.17 | $44.27 | 221447 |
| 2023-10-24 | 40.80 | $44.61 | 943500 |
| 2023-10-23 | 38.45 | $44.47 | 351000 |
| 2023-10-20 | 35.50 | $44.30 | 268300 |
| 2023-10-19 | 32.22 | $44.12 | 880800 |
| 2023-10-18 | 33.76 | $44.29 | 368100 |
| 2023-10-17 | 36.07 | $44.53 | 769946 |
| 2023-10-16 | 39.37 | $44.84 | 159600 |
| 2023-10-13 | 41.96 | $45.06 | 168433 |
| 2023-10-12 | 39.91 | $44.94 | 264700 |
| 2023-10-11 | 44.10 | $45.28 | 403628 |
| 2023-10-10 | 40.99 | $45.10 | 248500 |
| 2023-10-09 | 41.23 | $45.12 | 209000 |
| 2023-10-06 | 32.06 | $44.64 | 348900 |
| 2023-10-05 | 34.17 | $44.84 | 169100 |
| 2023-10-04 | 33.12 | $44.79 | 349535 |
| 2023-10-03 | 26.46 | $44.49 | 379438 |
| 2023-10-02 | 29.75 | $44.84 | 172033 |
| 2023-09-29 | 35.20 | $45.30 | 303903 |
| 2023-09-28 | 35.20 | $45.30 | 517000 |
| 2023-09-27 | 32.78 | $45.20 | 338700 |
| 2023-09-26 | 34.75 | $45.36 | 604600 |
| 2023-09-25 | 35.90 | $45.45 | 3.2M |
| 2023-09-22 | 40.44 | $45.77 | 677609 |
| 2023-09-21 | 35.35 | $45.56 | 296600 |
| 2023-09-20 | 40.51 | $45.89 | 558700 |
| 2023-09-19 | 41.03 | $45.92 | 269117 |
| 2023-09-18 | 42.94 | $46.03 | 810200 |
| 2023-09-15 | 41.77 | $45.98 | 331300 |
| 2023-09-14 | 43.82 | $46.10 | 145700 |
| 2023-09-13 | 44.69 | $46.15 | 221936 |
| 2023-09-12 | 43.41 | $46.09 | 149300 |
| 2023-09-11 | 42.79 | $46.06 | 129300 |
| 2023-09-08 | 43.71 | $46.12 | 176501 |
| 2023-09-07 | 43.32 | $46.10 | 279600 |
| 2023-09-06 | 41.01 | $45.98 | 203500 |
| 2023-09-05 | 41.14 | $45.99 | 204130 |
| 2023-09-01 | 45.02 | $46.27 | 391009 |
| 2023-08-31 | 50.70 | $46.62 | 177239 |
| 2023-08-30 | 49.49 | $46.55 | 144813 |
| 2023-08-29 | 49.65 | $46.56 | 210600 |
| 2023-08-28 | 44.93 | $46.29 | 174300 |
| 2023-08-25 | 43.63 | $46.22 | 167134 |
| 2023-08-24 | 43.27 | $46.20 | 169900 |
| 2023-08-23 | 44.49 | $46.29 | 220618 |
| 2023-08-22 | 36.94 | $45.89 | 186807 |
| 2023-08-21 | 35.69 | $45.83 | 436823 |
| 2023-08-18 | 38.59 | $46.07 | 151524 |
| 2023-08-17 | 36.34 | $45.96 | 312438 |
| 2023-08-16 | 36.92 | $46.01 | 291331 |
| 2023-08-15 | 38.33 | $46.13 | 220000 |
| 2023-08-14 | 39.40 | $46.22 | 145730 |
| 2023-08-11 | 40.47 | $46.31 | 207900 |
| 2023-08-10 | 42.30 | $46.46 | 189006 |
| 2023-08-09 | 45.83 | $46.73 | 1.0M |
| 2023-08-08 | 45.35 | $46.70 | 157412 |
| 2023-08-07 | 42.77 | $46.54 | 142300 |
| 2023-08-04 | 43.50 | $46.60 | 196300 |
| 2023-08-03 | 37.02 | $46.22 | 189103 |
| 2023-08-02 | 40.38 | $46.51 | 265033 |
| 2023-08-01 | 42.00 | $46.64 | 171600 |
| 2023-07-31 | 47.43 | $47.03 | 388400 |
| 2023-07-28 | 46.76 | $46.99 | 113500 |
| 2023-07-27 | 44.05 | $46.83 | 161400 |
| 2023-07-26 | 51.17 | $47.29 | 381342 |
| 2023-07-25 | 47.67 | $47.09 | 197704 |
| 2023-07-24 | 48.33 | $47.13 | 162500 |
| 2023-07-21 | 49.63 | $47.21 | 1.1M |
| 2023-07-20 | 49.95 | $47.23 | 953200 |
| 2023-07-19 | 53.20 | $47.43 | 685800 |
| 2023-07-18 | 51.08 | $47.29 | 135300 |
| 2023-07-17 | 50.16 | $47.23 | 126000 |
| 2023-07-14 | 49.26 | $47.17 | 124400 |
| 2023-07-13 | 52.74 | $47.40 | 209200 |
| 2023-07-12 | 48.37 | $47.11 | 212600 |
| 2023-07-11 | 42.05 | $46.75 | 124735 |
| 2023-07-10 | 40.11 | $46.65 | 214100 |
| 2023-07-07 | 36.91 | $46.49 | 344847 |
| 2023-07-06 | 36.10 | $46.45 | 234200 |
| 2023-07-05 | 40.15 | $46.78 | 166639 |
| 2023-07-03 | 43.37 | $47.01 | 184800 |
| 2023-06-30 | 45.79 | $47.17 | 689941 |
| 2023-06-29 | 44.50 | $47.10 | 285600 |
| 2023-06-28 | 50.36 | $47.46 | 357322 |
| 2023-06-27 | 48.01 | $47.33 | 124828 |
| 2023-06-26 | 49.55 | $47.42 | 408000 |
| 2023-06-23 | 47.97 | $47.33 | 148300 |
| 2023-06-22 | 45.81 | $47.21 | 163531 |
| 2023-06-21 | 49.73 | $47.45 | 209100 |
| 2023-06-20 | 48.69 | $47.39 | 1.3M |
| 2023-06-16 | 47.30 | $47.31 | 160741 |
| 2023-06-15 | 49.03 | $47.42 | 166702 |
| 2023-06-14 | 45.22 | $47.20 | 697721 |
| 2023-06-13 | 42.83 | $47.07 | 217100 |
| 2023-06-12 | 46.07 | $47.29 | 182600 |
| 2023-06-09 | 44.25 | $47.19 | 131300 |
| 2023-06-08 | 45.41 | $47.27 | 837800 |
| 2023-06-07 | 42.73 | $47.12 | 164606 |
| 2023-06-06 | 45.72 | $47.33 | 333400 |
| 2023-06-05 | 44.31 | $47.25 | 225203 |
| 2023-06-02 | 45.00 | $47.30 | 198138 |
| 2023-06-01 | 48.16 | $47.52 | 135348 |
| 2023-05-31 | 48.31 | $47.53 | 252500 |
| 2023-05-30 | 45.47 | $47.35 | 133500 |
| 2023-05-26 | 39.91 | $47.03 | 142800 |
| 2023-05-25 | 38.99 | $46.98 | 529600 |
| 2023-05-24 | 41.15 | $47.16 | 290429 |
| 2023-05-23 | 42.78 | $47.29 | 227748 |
| 2023-05-22 | 41.94 | $47.24 | 110400 |
| 2023-05-19 | 42.29 | $47.27 | 204625 |
| 2023-05-18 | 44.18 | $47.43 | 180400 |
| 2023-05-17 | 46.40 | $47.61 | 156635 |
| 2023-05-16 | 47.02 | $47.66 | 103608 |
| 2023-05-15 | 48.37 | $47.77 | 204302 |
| 2023-05-12 | 50.12 | $47.91 | 203031 |
| 2023-05-11 | 53.11 | $48.14 | 146315 |
| 2023-05-10 | 51.68 | $48.02 | 209900 |
| 2023-05-09 | 48.04 | $47.73 | 167500 |
| 2023-05-08 | 49.13 | $47.82 | 204345 |
| 2023-05-05 | 51.74 | $48.03 | 100800 |
| 2023-05-04 | 53.80 | $48.19 | 280643 |
| 2023-05-03 | 54.45 | $48.24 | 177000 |
| 2023-05-02 | 52.39 | $48.05 | 186225 |
| 2023-05-01 | 46.32 | $47.55 | 324900 |
| 2023-04-28 | 54.97 | $48.20 | 241400 |
| 2023-04-27 | 51.10 | $47.91 | 153119 |
| 2023-04-26 | 53.99 | $48.10 | 285200 |
| 2023-04-25 | 57.23 | $48.30 | 151800 |
| 2023-04-24 | 52.94 | $47.98 | 131542 |
| 2023-04-21 | 50.12 | $47.79 | 127516 |
| 2023-04-20 | 51.51 | $47.88 | 153636 |
| 2023-04-19 | 48.33 | $47.67 | 393600 |
| 2023-04-18 | 49.21 | $47.73 | 176430 |
| 2023-04-17 | 48.47 | $47.68 | 160608 |
| 2023-04-14 | 51.91 | $47.92 | 169500 |
| 2023-04-13 | 55.33 | $48.14 | 120740 |
| 2023-04-12 | 55.64 | $48.16 | 123129 |
| 2023-04-11 | 55.15 | $48.12 | 257300 |
| 2023-04-10 | 54.80 | $48.09 | 332400 |
| 2023-04-06 | 59.56 | $48.41 | 165500 |
| 2023-04-05 | 60.18 | $48.45 | 712039 |
| 2023-04-04 | 58.43 | $48.28 | 305600 |
| 2023-04-03 | 56.73 | $48.12 | 163000 |
| 2023-03-31 | 56.09 | $48.06 | 259943 |
| 2023-03-30 | 53.36 | $47.81 | 117500 |
| 2023-03-29 | 52.35 | $47.72 | 207900 |
| 2023-03-28 | 52.24 | $47.71 | 162300 |
| 2023-03-27 | 53.05 | $47.78 | 136832 |
| 2023-03-24 | 59.44 | $48.29 | 166903 |
| 2023-03-23 | 58.70 | $48.21 | 1.6M |
| 2023-03-22 | 57.59 | $48.09 | 566831 |
| 2023-03-21 | 53.13 | $47.64 | 602500 |
| 2023-03-20 | 54.96 | $47.79 | 672200 |
| 2023-03-17 | 57.34 | $47.98 | 5.5M |
| 2023-03-16 | 53.95 | $47.64 | 102700 |
| 2023-03-15 | 56.72 | $47.86 | 123600 |
| 2023-03-14 | 51.45 | $47.37 | 148300 |
| 2023-03-13 | 54.95 | $47.64 | 173100 |
| 2023-03-10 | 50.83 | $47.29 | 328021 |
| 2023-03-09 | 42.72 | $46.72 | 163228 |
| 2023-03-08 | 40.08 | $46.56 | 154900 |
| 2023-03-07 | 40.53 | $46.60 | 162610 |
| 2023-03-06 | 41.40 | $46.68 | 146445 |
| 2023-03-03 | 43.04 | $46.83 | 173412 |
| 2023-03-02 | 35.77 | $46.38 | 195545 |
| 2023-03-01 | 37.17 | $46.52 | 141005 |
| 2023-02-28 | 41.35 | $46.90 | 128200 |
| 2023-02-27 | 41.19 | $46.89 | 121300 |
| 2023-02-24 | 39.73 | $46.80 | 120939 |
| 2023-02-23 | 42.51 | $47.05 | 164943 |
| 2023-02-22 | 40.45 | $46.92 | 117237 |
| 2023-02-21 | 38.20 | $46.78 | 265000 |
| 2023-02-17 | 43.20 | $47.23 | 243909 |
| 2023-02-16 | 40.91 | $47.09 | 144700 |
| 2023-02-15 | 43.52 | $47.31 | 235913 |
| 2023-02-14 | 44.63 | $47.40 | 1.2M |
| 2023-02-13 | 46.77 | $47.57 | 157400 |
| 2023-02-10 | 44.85 | $47.44 | 129100 |
| 2023-02-09 | 47.34 | $47.64 | 142509 |
| 2023-02-08 | 49.84 | $47.83 | 125910 |
| 2023-02-07 | 48.90 | $47.76 | 298736 |
| 2023-02-06 | 50.58 | $47.89 | 143648 |
| 2023-02-03 | 54.11 | $48.15 | 154126 |
| 2023-02-02 | 60.43 | $48.56 | 134719 |
| 2023-02-01 | 59.89 | $48.51 | 161600 |
| 2023-01-31 | 57.68 | $48.31 | 254900 |
| 2023-01-30 | 55.23 | $48.10 | 193818 |
| 2023-01-27 | 57.49 | $48.25 | 210000 |
| 2023-01-26 | 58.25 | $48.30 | 209411 |
| 2023-01-25 | 60.21 | $48.43 | 134700 |
| 2023-01-24 | 58.89 | $48.30 | 291207 |
| 2023-01-23 | 56.59 | $48.08 | 383635 |
| 2023-01-20 | 58.43 | $48.21 | 179705 |
| 2023-01-19 | 61.49 | $48.42 | 799000 |
| 2023-01-18 | 63.45 | $48.55 | 799800 |
| 2023-01-17 | 58.96 | $48.08 | 1.1M |
| 2023-01-13 | 60.62 | $48.19 | 188600 |
| 2023-01-12 | 62.43 | $48.31 | 212800 |
| 2023-01-11 | 58.93 | $47.95 | 374018 |
| 2023-01-10 | 56.12 | $47.69 | 196400 |
| 2023-01-09 | 58.61 | $47.86 | 179400 |
| 2023-01-06 | 57.23 | $47.73 | 1.1M |
| 2023-01-05 | 51.32 | $47.23 | 162400 |
| 2023-01-04 | 52.00 | $47.28 | 192000 |
| 2023-01-03 | 48.76 | $47.03 | 356400 |
| 2022-12-30 | 44.64 | $46.74 | 206300 |
| 2022-12-29 | 47.26 | $46.95 | 312100 |
| 2022-12-28 | 44.77 | $46.78 | 276600 |
| 2022-12-27 | 45.86 | $46.87 | 325929 |
| 2022-12-23 | 49.95 | $47.19 | 177400 |
| 2022-12-22 | 52.17 | $47.35 | 149825 |
| 2022-12-21 | 52.86 | $47.40 | 198000 |
| 2022-12-20 | 51.26 | $47.27 | 218800 |
| 2022-12-19 | 55.69 | $47.59 | 386300 |
| 2022-12-16 | 59.68 | $47.85 | 293900 |
| 2022-12-15 | 62.29 | $48.01 | 177323 |
| 2022-12-14 | 62.19 | $48.00 | 284706 |
| 2022-12-13 | 61.33 | $47.91 | 265432 |
| 2022-12-12 | 58.22 | $47.60 | 276500 |
| 2022-12-09 | 58.80 | $47.64 | 257200 |
| 2022-12-08 | 63.45 | $47.95 | 427500 |
| 2022-12-07 | 64.86 | $48.04 | 220931 |
| 2022-12-06 | 61.11 | $47.63 | 908525 |
| 2022-12-05 | 59.61 | $47.48 | 204300 |
| 2022-12-02 | 65.53 | $47.85 | 229508 |
| 2022-12-01 | 63.68 | $47.65 | 141218 |
| 2022-11-30 | 61.41 | $47.42 | 409700 |
| 2022-11-29 | 56.23 | $46.96 | 499300 |
| 2022-11-28 | 59.36 | $47.15 | 130600 |
| 2022-11-25 | 60.19 | $47.20 | 82138 |
| 2022-11-23 | 60.85 | $47.24 | 163918 |
| 2022-11-22 | 57.57 | $46.94 | 305218 |
| 2022-11-21 | 54.69 | $46.70 | 140700 |
| 2022-11-18 | 54.99 | $46.72 | 130515 |
| 2022-11-17 | 56.88 | $46.85 | 883100 |
| 2022-11-16 | 58.51 | $46.96 | 522000 |
| 2022-11-15 | 56.13 | $46.74 | 256700 |
| 2022-11-14 | 51.97 | $46.39 | 162117 |
| 2022-11-11 | 54.64 | $46.58 | 180800 |
| 2022-11-10 | 53.81 | $46.51 | 193046 |
| 2022-11-09 | 40.28 | $45.60 | 280425 |
| 2022-11-08 | 38.59 | $45.51 | 176000 |
| 2022-11-07 | 35.31 | $45.34 | 283000 |
| 2022-11-04 | 36.51 | $45.45 | 192837 |
| 2022-11-03 | 36.62 | $45.46 | 198800 |
| 2022-11-02 | 37.78 | $45.57 | 246300 |
| 2022-11-01 | 39.18 | $45.70 | 216400 |
| 2022-10-31 | 39.01 | $45.69 | 238400 |
| 2022-10-28 | 41.13 | $45.89 | 206004 |
| 2022-10-27 | 41.66 | $45.94 | 352916 |
| 2022-10-26 | 39.10 | $45.77 | 549914 |
| 2022-10-25 | 35.61 | $45.55 | 359900 |
| 2022-10-24 | 27.96 | $45.12 | 185600 |
| 2022-10-21 | 28.49 | $45.19 | 154919 |
| 2022-10-20 | 27.19 | $45.12 | 296437 |
| 2022-10-19 | 29.20 | $45.40 | 194240 |
| 2022-10-18 | 32.37 | $45.79 | 277100 |
| 2022-10-17 | 31.09 | $45.72 | 264236 |
| 2022-10-14 | 28.91 | $45.60 | 256020 |
| 2022-10-13 | 30.68 | $45.83 | 575600 |
| 2022-10-12 | 31.89 | $45.98 | 975200 |
| 2022-10-11 | 31.97 | $45.99 | 470728 |
| 2022-10-10 | 31.31 | $45.95 | 113200 |
| 2022-10-07 | 32.97 | $46.17 | 131905 |
| 2022-10-06 | 34.46 | $46.36 | 140000 |
| 2022-10-05 | 36.17 | $46.57 | 112900 |
| 2022-10-04 | 38.15 | $46.80 | 226900 |
| 2022-10-03 | 36.13 | $46.66 | 244001 |
| 2022-09-30 | 32.86 | $46.44 | 886700 |
| 2022-09-29 | 33.60 | $46.54 | 170600 |
| 2022-09-28 | 35.51 | $46.79 | 244500 |
| 2022-09-27 | 22.65 | $46.02 | 240800 |
| 2022-09-26 | 23.70 | $46.20 | 533900 |
| 2022-09-23 | 27.94 | $46.82 | 347216 |
| 2022-09-22 | 29.14 | $46.97 | 321300 |
| 2022-09-21 | 33.60 | $47.46 | 131000 |
| 2022-09-20 | 31.15 | $47.34 | 522808 |
| 2022-09-19 | 33.19 | $47.55 | 603500 |
| 2022-09-16 | 33.58 | $47.59 | 154220 |
| 2022-09-15 | 33.97 | $47.63 | 93604 |
| 2022-09-14 | 35.43 | $47.78 | 191037 |
| 2022-09-13 | 34.36 | $47.72 | 172300 |
| 2022-09-12 | 36.87 | $47.98 | 156900 |
| 2022-09-09 | 37.78 | $48.07 | 153800 |
| 2022-09-08 | 37.87 | $48.08 | 173512 |
| 2022-09-07 | 39.33 | $48.23 | 126900 |
| 2022-09-06 | 34.19 | $47.91 | 207042 |
| 2022-09-02 | 38.34 | $48.34 | 274000 |
| 2022-09-01 | 35.94 | $48.20 | 309800 |
| 2022-08-31 | 39.49 | $48.54 | 332800 |
| 2022-08-30 | 41.80 | $48.74 | 116834 |
| 2022-08-29 | 41.31 | $48.71 | 189000 |
| 2022-08-26 | 44.13 | $48.95 | 123925 |
| 2022-08-25 | 45.48 | $49.06 | 237600 |
| 2022-08-24 | 41.12 | $48.78 | 339516 |
| 2022-08-23 | 42.15 | $48.87 | 554900 |
| 2022-08-22 | 42.83 | $48.93 | 149500 |
| 2022-08-19 | 45.37 | $49.15 | 110516 |
| 2022-08-18 | 50.56 | $49.55 | 102900 |
| 2022-08-17 | 48.46 | $49.40 | 270126 |
| 2022-08-16 | 52.41 | $49.68 | 323430 |
| 2022-08-15 | 53.60 | $49.76 | 147100 |
| 2022-08-12 | 52.58 | $49.68 | 125100 |
| 2022-08-11 | 51.05 | $49.56 | 137100 |
| 2022-08-10 | 53.51 | $49.74 | 148400 |
| 2022-08-09 | 51.92 | $49.61 | 173600 |
| 2022-08-08 | 52.98 | $49.69 | 108800 |
| 2022-08-05 | 50.71 | $49.50 | 151800 |
| 2022-08-04 | 57.67 | $50.00 | 204738 |
| 2022-08-03 | 56.77 | $49.92 | 126000 |
| 2022-08-02 | 54.34 | $49.71 | 147100 |
| 2022-08-01 | 61.89 | $50.19 | 201800 |
| 2022-07-29 | 61.47 | $50.15 | 242802 |
| 2022-07-28 | 61.06 | $50.11 | 230300 |
| 2022-07-27 | 57.14 | $49.75 | 131245 |
| 2022-07-26 | 55.49 | $49.61 | 183300 |
| 2022-07-25 | 55.38 | $49.60 | 192920 |
| 2022-07-22 | 58.13 | $49.79 | 238018 |
| 2022-07-21 | 54.01 | $49.43 | 230100 |
| 2022-07-20 | 47.79 | $48.97 | 91400 |
| 2022-07-19 | 48.33 | $49.01 | 116400 |
| 2022-07-18 | 49.12 | $49.07 | 204900 |
| 2022-07-15 | 51.39 | $49.24 | 295600 |
| 2022-07-14 | 48.88 | $49.05 | 3.7M |
| 2022-07-13 | 51.26 | $49.23 | 183400 |
| 2022-07-12 | 49.04 | $49.06 | 275000 |
| 2022-07-11 | 48.25 | $49.00 | 222400 |
| 2022-07-08 | 46.94 | $48.90 | 300438 |
| 2022-07-07 | 47.40 | $48.94 | 930000 |
| 2022-07-06 | 48.97 | $49.08 | 249000 |
| 2022-07-05 | 52.52 | $49.38 | 179600 |
| 2022-07-01 | 51.41 | $49.28 | 304519 |
| 2022-06-30 | 47.41 | $48.94 | 303748 |
| 2022-06-29 | 44.88 | $48.74 | 217407 |
| 2022-06-28 | 41.12 | $48.46 | 178516 |
| 2022-06-27 | 40.98 | $48.45 | 207526 |
| 2022-06-24 | 43.38 | $48.70 | 186211 |
| 2022-06-23 | 43.67 | $48.73 | 173949 |
| 2022-06-22 | 41.17 | $48.53 | 258100 |
| 2022-06-21 | 36.19 | $48.16 | 520203 |
| 2022-06-17 | 37.84 | $48.36 | 176505 |
| 2022-06-16 | 37.30 | $48.32 | 261800 |
| 2022-06-15 | 35.70 | $48.20 | 108432 |
| 2022-06-14 | 28.67 | $47.71 | 183200 |
| 2022-06-13 | 30.41 | $47.98 | 201726 |
| 2022-06-10 | 36.49 | $48.76 | 120008 |
| 2022-06-09 | 40.32 | $49.15 | 246300 |
| 2022-06-08 | 41.49 | $49.26 | 430643 |
| 2022-06-07 | 43.56 | $49.45 | 451600 |
| 2022-06-06 | 40.13 | $49.22 | 142000 |
| 2022-06-03 | 44.00 | $49.57 | 166400 |
| 2022-06-02 | 44.82 | $49.64 | 277712 |
| 2022-06-01 | 43.82 | $49.57 | 149926 |
| 2022-05-31 | 47.30 | $49.87 | 195200 |
| 2022-05-27 | 51.15 | $50.17 | 122505 |
| 2022-05-26 | 50.64 | $50.13 | 170236 |
| 2022-05-25 | 50.52 | $50.12 | 224424 |
| 2022-05-24 | 48.20 | $49.93 | 144136 |
| 2022-05-23 | 42.69 | $49.52 | 266400 |
| 2022-05-20 | 45.02 | $49.73 | 192800 |
| 2022-05-19 | 42.46 | $49.55 | 226900 |
| 2022-05-18 | 41.16 | $49.46 | 373700 |
| 2022-05-17 | 37.89 | $49.24 | 228104 |
| 2022-05-16 | 40.51 | $49.51 | 145100 |
| 2022-05-13 | 39.18 | $49.42 | 345000 |
| 2022-05-12 | 41.02 | $49.61 | 174500 |
| 2022-05-11 | 39.60 | $49.51 | 436600 |
| 2022-05-10 | 36.56 | $49.30 | 237230 |
| 2022-05-09 | 34.31 | $49.15 | 336200 |
| 2022-05-06 | 31.39 | $48.96 | 159008 |
| 2022-05-05 | 32.63 | $49.13 | 256635 |
| 2022-05-04 | 37.02 | $49.67 | 208900 |
| 2022-05-03 | 31.33 | $49.32 | 281100 |
| 2022-05-02 | 29.42 | $49.21 | 446942 |
| 2022-04-29 | 31.86 | $49.53 | 129500 |
| 2022-04-28 | 34.31 | $49.82 | 93300 |
| 2022-04-27 | 35.20 | $49.92 | 294500 |
| 2022-04-26 | 36.93 | $50.11 | 165200 |
| 2022-04-25 | 34.02 | $49.93 | 132648 |
| 2022-04-22 | 28.82 | $49.63 | 297900 |
| 2022-04-21 | 29.04 | $49.66 | 150146 |
| 2022-04-20 | 31.12 | $49.94 | 281000 |
| 2022-04-19 | 26.09 | $49.66 | 178925 |
| 2022-04-18 | 28.26 | $49.97 | 230400 |
| 2022-04-14 | 29.39 | $50.12 | 186637 |
| 2022-04-13 | 32.58 | $50.51 | 460800 |
| 2022-04-12 | 29.98 | $50.37 | 228722 |
| 2022-04-11 | 27.72 | $50.25 | 187600 |
| 2022-04-08 | 29.37 | $50.47 | 168420 |
| 2022-04-07 | 31.23 | $50.70 | 173030 |
| 2022-04-06 | 32.59 | $50.86 | 119700 |
| 2022-04-05 | 33.72 | $50.99 | 110800 |
| 2022-04-04 | 38.41 | $51.47 | 237600 |
| 2022-04-01 | 37.73 | $51.43 | 243200 |
| 2022-03-31 | 39.94 | $51.64 | 192900 |
| 2022-03-30 | 39.78 | $51.63 | 188500 |
| 2022-03-29 | 37.57 | $51.49 | 496707 |
| 2022-03-28 | 33.42 | $51.24 | 223504 |
| 2022-03-25 | 30.80 | $51.09 | 155107 |
| 2022-03-24 | 34.40 | $51.51 | 240632 |
| 2022-03-23 | 35.53 | $51.63 | 198000 |
| 2022-03-22 | 31.62 | $51.41 | 127624 |
| 2022-03-21 | 33.09 | $51.58 | 159400 |
| 2022-03-18 | 37.37 | $52.02 | 119343 |
| 2022-03-17 | 35.57 | $51.92 | 211234 |
| 2022-03-16 | 34.14 | $51.84 | 247800 |
| 2022-03-15 | 33.43 | $51.80 | 244404 |
| 2022-03-14 | 31.51 | $51.69 | 213935 |
| 2022-03-11 | 35.99 | $52.19 | 183849 |
| 2022-03-10 | 36.38 | $52.23 | 931300 |
| 2022-03-09 | 39.12 | $52.50 | 205542 |
| 2022-03-08 | 40.96 | $52.67 | 119242 |
| 2022-03-07 | 43.85 | $52.92 | 444100 |
| 2022-03-04 | 46.07 | $53.10 | 261400 |
| 2022-03-03 | 43.66 | $52.94 | 373646 |
| 2022-03-02 | 39.66 | $52.69 | 254937 |
| 2022-03-01 | 48.41 | $53.36 | 214936 |
| 2022-02-28 | 44.59 | $53.14 | 363400 |
| 2022-02-25 | 36.25 | $52.73 | 125915 |
| 2022-02-24 | 35.35 | $52.69 | 222600 |
| 2022-02-23 | 33.10 | $52.59 | 157340 |
| 2022-02-22 | 35.70 | $52.81 | 264000 |
| 2022-02-18 | 36.44 | $52.87 | 162500 |
| 2022-02-17 | 34.72 | $52.79 | 133000 |
| 2022-02-16 | 32.11 | $52.67 | 148200 |
| 2022-02-15 | 29.43 | $52.55 | 98900 |
| 2022-02-14 | 30.98 | $52.71 | 165532 |
| 2022-02-11 | 33.84 | $52.98 | 156717 |
| 2022-02-10 | 26.44 | $52.67 | 150219 |
| 2022-02-09 | 31.39 | $53.13 | 311900 |
| 2022-02-08 | 30.31 | $53.09 | 248600 |
| 2022-02-07 | 32.75 | $53.29 | 3.4M |
| 2022-02-04 | 30.90 | $53.22 | 171700 |
| 2022-02-03 | 35.55 | $53.57 | 91900 |
| 2022-02-02 | 38.36 | $53.75 | 171611 |
| 2022-02-01 | 37.31 | $53.71 | 877100 |
| 2022-01-31 | 38.56 | $53.79 | 299420 |
| 2022-01-28 | 38.71 | $53.80 | 149746 |
| 2022-01-27 | 36.80 | $53.72 | 330300 |
| 2022-01-26 | 33.08 | $53.57 | 119144 |
| 2022-01-25 | 37.09 | $53.86 | 387300 |
| 2022-01-24 | 38.31 | $53.94 | 127000 |
| 2022-01-21 | 39.07 | $53.99 | 402500 |
| 2022-01-20 | 33.55 | $53.77 | 184800 |
| 2022-01-19 | 32.22 | $53.72 | 223203 |
| 2022-01-18 | 30.11 | $53.64 | 153500 |
| 2022-01-14 | 34.16 | $53.96 | 125800 |
| 2022-01-13 | 38.65 | $54.25 | 108512 |
| 2022-01-12 | 36.75 | $54.18 | 118942 |
| 2022-01-11 | 36.48 | $54.17 | 110000 |
| 2022-01-10 | 33.82 | $54.07 | 137000 |
| 2022-01-07 | 36.58 | $54.26 | 83915 |
| 2022-01-06 | 37.04 | $54.29 | 108200 |
| 2022-01-05 | 37.33 | $54.31 | 134600 |
| 2022-01-04 | 40.54 | $54.52 | 130430 |
| 2022-01-03 | 40.07 | $54.50 | 154008 |
| 2021-12-31 | 54.17 | $55.20 | 100300 |
| 2021-12-30 | 47.39 | $54.93 | 127000 |
| 2021-12-29 | 44.19 | $54.82 | 228132 |
| 2021-12-28 | 47.42 | $54.95 | 106800 |
| 2021-12-27 | 48.46 | $54.99 | 156717 |
| 2021-12-23 | 47.92 | $54.97 | 102700 |
| 2021-12-22 | 49.14 | $55.02 | 110100 |
| 2021-12-21 | 47.88 | $54.97 | 157226 |
| 2021-12-20 | 49.52 | $55.04 | 167500 |
| 2021-12-17 | 51.43 | $55.12 | 114630 |
| 2021-12-16 | 49.58 | $55.04 | 113621 |
| 2021-12-15 | 48.89 | $55.01 | 119942 |
| 2021-12-14 | 49.32 | $55.03 | 123918 |
| 2021-12-13 | 51.02 | $55.11 | 170200 |
| 2021-12-10 | 47.58 | $54.95 | 124300 |
| 2021-12-09 | 46.69 | $54.91 | 227000 |
| 2021-12-08 | 46.69 | $54.91 | 117800 |
| 2021-12-07 | 49.74 | $55.07 | 181200 |
| 2021-12-06 | 52.37 | $55.20 | 298841 |
| 2021-12-03 | 55.38 | $55.34 | 64700 |
| 2021-12-02 | 50.78 | $55.10 | 264015 |
| 2021-12-01 | 51.62 | $55.14 | 136700 |
| 2021-11-30 | 52.87 | $55.20 | 121200 |
| 2021-11-29 | 50.40 | $55.07 | 100700 |
| 2021-11-26 | 50.40 | $55.07 | 63449 |
| 2021-11-24 | 42.19 | $54.68 | 102206 |
| 2021-11-23 | 39.25 | $54.56 | 104300 |
| 2021-11-22 | 42.50 | $54.75 | 146327 |
| 2021-11-19 | 48.30 | $55.04 | 282143 |
| 2021-11-18 | 45.88 | $54.94 | 127300 |
| 2021-11-17 | 44.65 | $54.89 | 171100 |
| 2021-11-16 | 40.82 | $54.74 | 181200 |
| 2021-11-15 | 41.92 | $54.80 | 102700 |
| 2021-11-12 | 45.64 | $54.99 | 69445 |
| 2021-11-11 | 46.04 | $55.01 | 57600 |
| 2021-11-10 | 47.25 | $55.07 | 169300 |
| 2021-11-09 | 56.33 | $55.46 | 163500 |
| 2021-11-08 | 53.27 | $55.32 | 154600 |
| 2021-11-05 | 56.21 | $55.43 | 262419 |
| 2021-11-04 | 50.28 | $55.18 | 264300 |
| 2021-11-03 | 43.92 | $54.96 | 262819 |
| 2021-11-02 | 47.89 | $55.11 | 272900 |
| 2021-11-01 | 48.44 | $55.13 | 142107 |
| 2021-10-29 | 48.44 | $55.13 | 167538 |
| 2021-10-28 | 47.62 | $55.10 | 144400 |
| 2021-10-27 | 49.36 | $55.17 | 99600 |
| 2021-10-26 | 42.52 | $54.93 | 131148 |
| 2021-10-25 | 40.94 | $54.88 | 128800 |
| 2021-10-22 | 39.36 | $54.83 | 80200 |
| 2021-10-21 | 35.76 | $54.72 | 136200 |
| 2021-10-20 | 37.69 | $54.82 | 75207 |
| 2021-10-19 | 38.89 | $54.88 | 705035 |
| 2021-10-18 | 41.83 | $55.02 | 73300 |
| 2021-10-15 | 42.27 | $55.04 | 75400 |
| 2021-10-14 | 45.64 | $55.19 | 137500 |
| 2021-10-13 | 42.44 | $55.08 | 73500 |
| 2021-10-12 | 38.70 | $54.96 | 96700 |
| 2021-10-11 | 30.86 | $54.74 | 77500 |
| 2021-10-08 | 32.67 | $54.84 | 83900 |
| 2021-10-07 | 35.21 | $54.97 | 88900 |
| 2021-10-06 | 38.01 | $55.10 | 82500 |
| 2021-10-05 | 38.01 | $55.10 | 66542 |
| 2021-10-04 | 40.48 | $55.21 | 114300 |
| 2021-10-01 | 41.88 | $55.27 | 91000 |
| 2021-09-30 | 37.03 | $55.13 | 100800 |
| 2021-09-29 | 37.46 | $55.15 | 320500 |
| 2021-09-28 | 37.11 | $55.14 | 68608 |
| 2021-09-27 | 42.15 | $55.37 | 154000 |
| 2021-09-24 | 43.37 | $55.42 | 345500 |
| 2021-09-23 | 45.89 | $55.52 | 98700 |
| 2021-09-22 | 54.26 | $55.80 | 155700 |
| 2021-09-21 | 53.39 | $55.77 | 81032 |
| 2021-09-20 | 53.39 | $55.77 | 101000 |
| 2021-09-17 | 49.98 | $55.65 | 108000 |
| 2021-09-16 | 52.09 | $55.72 | 122148 |
| 2021-09-15 | 54.94 | $55.81 | 118500 |
| 2021-09-14 | 56.90 | $55.87 | 359700 |
| 2021-09-13 | 52.90 | $55.72 | 420900 |
| 2021-09-10 | 51.17 | $55.66 | 112600 |
| 2021-09-09 | 53.99 | $55.75 | 119300 |
| 2021-09-08 | 49.60 | $55.60 | 169100 |
| 2021-09-07 | 46.36 | $55.50 | 230700 |
| 2021-09-03 | 51.38 | $55.66 | 60100 |
| 2021-09-02 | 54.54 | $55.75 | 85300 |
| 2021-09-01 | 52.70 | $55.69 | 124049 |
| 2021-08-31 | 55.18 | $55.76 | 101024 |
| 2021-08-30 | 56.25 | $55.79 | 79200 |
| 2021-08-27 | 54.57 | $55.73 | 126700 |
| 2021-08-26 | 50.00 | $55.58 | 85145 |
| 2021-08-25 | 49.67 | $55.57 | 183344 |
| 2021-08-24 | 53.24 | $55.68 | 140227 |
| 2021-08-23 | 56.39 | $55.77 | 136200 |
| 2021-08-20 | 55.84 | $55.75 | 65400 |
| 2021-08-19 | 56.18 | $55.76 | 119300 |
| 2021-08-18 | 53.51 | $55.66 | 80111 |
| 2021-08-17 | 54.14 | $55.68 | 59645 |
| 2021-08-16 | 55.37 | $55.72 | 89900 |
| 2021-08-13 | 54.13 | $55.67 | 81822 |
| 2021-08-12 | 49.02 | $55.48 | 82100 |
| 2021-08-11 | 49.57 | $55.50 | 97412 |
| 2021-08-10 | 47.61 | $55.43 | 49640 |
| 2021-08-09 | 49.44 | $55.50 | 60303 |
| 2021-08-06 | 51.87 | $55.59 | 62000 |
| 2021-08-05 | 59.61 | $55.84 | 77000 |
| 2021-08-04 | 65.14 | $55.99 | 120700 |
| 2021-08-03 | 64.94 | $55.98 | 74622 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.76
2026-07-31
Close Price
$46.65
Vol: 319707
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -86.76 | $46.65 | 319707 |
| 2026-07-30 | -75.76 | $46.75 | 456010 |
| 2026-07-29 | -78.79 | $46.73 | 608412 |
| 2026-07-28 | -68.75 | $46.89 | 191605 |
| 2026-07-27 | -80.58 | $46.79 | 257911 |
| 2026-07-24 | -92.23 | $46.67 | 223947 |
| 2026-07-23 | -97.09 | $46.62 | 184000 |
| 2026-07-22 | -98.88 | $46.74 | 176429 |
| 2026-07-21 | -97.59 | $46.81 | 151407 |
| 2026-07-20 | -87.65 | $46.91 | 325750 |
| 2026-07-17 | -72.84 | $47.03 | 401100 |
| 2026-07-16 | -75.31 | $47.01 | 209743 |
| 2026-07-15 | -72.84 | $47.03 | 263000 |
| 2026-07-14 | -86.42 | $46.92 | 249121 |
| 2026-07-13 | -100.00 | $46.81 | 164143 |
| 2026-07-10 | -86.49 | $46.98 | 191400 |
| 2026-07-09 | -81.08 | $47.02 | 398445 |
| 2026-07-08 | -90.54 | $46.95 | 332746 |
| 2026-07-07 | -95.16 | $47.03 | 312500 |
| 2026-07-06 | -62.90 | $47.23 | 551741 |
| 2026-07-02 | -67.74 | $47.20 | 400743 |
| 2026-07-01 | -70.97 | $47.18 | 995806 |
| 2026-06-30 | -33.87 | $47.41 | 381900 |
| 2026-06-29 | -1.61 | $47.61 | 220135 |
| 2026-06-26 | -4.84 | $47.59 | 439834 |
| 2026-06-25 | -12.90 | $47.54 | 270320 |
| 2026-06-24 | -7.55 | $47.49 | 216533 |
| 2026-06-23 | -45.10 | $47.28 | 227300 |
| 2026-06-22 | -54.90 | $47.23 | 415700 |
| 2026-06-18 | -25.00 | $47.35 | 207000 |
| 2026-06-17 | -39.19 | $47.22 | 507108 |
| 2026-06-16 | -15.00 | $47.39 | 350318 |
| 2026-06-15 | -23.75 | $47.32 | 493100 |
| 2026-06-12 | -27.50 | $47.29 | 411000 |
| 2026-06-11 | -32.61 | $47.33 | 268429 |
| 2026-06-10 | -60.87 | $47.07 | 188521 |
| 2026-06-09 | -57.61 | $47.10 | 456144 |
| 2026-06-08 | -67.39 | $47.01 | 328029 |
| 2026-06-05 | -64.13 | $47.04 | 227800 |
| 2026-06-04 | -43.48 | $47.23 | 300200 |
| 2026-06-03 | -47.83 | $47.19 | 190937 |
| 2026-06-02 | -38.04 | $47.28 | 303200 |
| 2026-06-01 | -40.22 | $47.26 | 310500 |
| 2026-05-29 | -18.48 | $47.46 | 725237 |
| 2026-05-28 | -22.83 | $47.42 | 2.5M |
| 2026-05-27 | -35.87 | $47.30 | 266900 |
| 2026-05-26 | -38.04 | $47.28 | 293500 |
| 2026-05-22 | -60.00 | $47.11 | 308642 |
| 2026-05-21 | -63.73 | $47.08 | 513900 |
| 2026-05-20 | -71.43 | $47.01 | 271800 |
| 2026-05-19 | -95.37 | $46.76 | 897114 |
| 2026-05-18 | -93.48 | $46.93 | 763215 |
| 2026-05-15 | -96.67 | $46.97 | 1.3M |
| 2026-05-14 | -89.33 | $47.23 | 430100 |
| 2026-05-13 | -85.33 | $47.26 | 188816 |
| 2026-05-12 | -88.00 | $47.24 | 232600 |
| 2026-05-11 | -69.33 | $47.38 | 184545 |
| 2026-05-08 | -52.00 | $47.51 | 415500 |
| 2026-05-07 | -69.33 | $47.38 | 369803 |
| 2026-05-06 | -53.33 | $47.50 | 1.2M |
| 2026-05-05 | -80.00 | $47.30 | 799518 |
| 2026-05-04 | -90.67 | $47.22 | 282000 |
| 2026-05-01 | -89.83 | $47.37 | 241801 |
| 2026-04-30 | -71.19 | $47.48 | 253400 |
| 2026-04-29 | -81.36 | $47.42 | 149944 |
| 2026-04-28 | -47.46 | $47.62 | 204627 |
| 2026-04-27 | -44.07 | $47.64 | 152406 |
| 2026-04-24 | -22.22 | $47.72 | 230200 |
| 2026-04-23 | -30.86 | $47.65 | 154400 |
| 2026-04-22 | -24.69 | $47.70 | 261700 |
| 2026-04-21 | -28.40 | $47.67 | 184239 |
| 2026-04-20 | -9.88 | $47.82 | 193736 |
| 2026-04-17 | -7.41 | $47.84 | 171146 |
| 2026-04-16 | -19.72 | $47.66 | 139100 |
| 2026-04-15 | -11.27 | $47.72 | 183045 |
| 2026-04-14 | -4.11 | $47.79 | 302000 |
| 2026-04-13 | -19.18 | $47.68 | 399900 |
| 2026-04-10 | -31.51 | $47.59 | 180803 |
| 2026-04-09 | -23.29 | $47.65 | 222822 |
| 2026-04-08 | -32.05 | $47.62 | 249017 |
| 2026-04-07 | -57.43 | $47.52 | 194937 |
| 2026-04-06 | -64.08 | $47.46 | 260628 |
| 2026-04-02 | -59.22 | $47.51 | 240600 |
| 2026-04-01 | -68.93 | $47.41 | 186900 |
| 2026-03-31 | -58.56 | $47.55 | 296200 |
| 2026-03-30 | -69.57 | $47.44 | 207029 |
| 2026-03-27 | -90.76 | $47.20 | 371100 |
| 2026-03-26 | -100.00 | $47.20 | 206500 |
| 2026-03-25 | -80.43 | $47.49 | 251301 |
| 2026-03-24 | -93.48 | $47.31 | 427326 |
| 2026-03-23 | -85.93 | $47.44 | 674000 |
| 2026-03-20 | -97.78 | $47.28 | 333500 |
| 2026-03-19 | -85.59 | $47.65 | 1.1M |
| 2026-03-18 | -89.19 | $47.61 | 279100 |
| 2026-03-17 | -72.07 | $47.80 | 405541 |
| 2026-03-16 | -81.08 | $47.70 | 737440 |
| 2026-03-13 | -96.40 | $47.53 | 740739 |
| 2026-03-12 | -96.23 | $47.58 | 1.5M |
| 2026-03-11 | -96.59 | $47.75 | 162612 |
| 2026-03-10 | -87.84 | $47.95 | 350402 |
| 2026-03-09 | -66.22 | $48.11 | 248502 |
| 2026-03-06 | -87.84 | $47.95 | 204400 |
| 2026-03-05 | -71.95 | $48.01 | 318324 |
| 2026-03-04 | -49.46 | $48.14 | 581445 |
| 2026-03-03 | -45.16 | $48.18 | 273141 |
| 2026-03-02 | -39.78 | $48.23 | 215400 |
| 2026-02-27 | -4.30 | $48.56 | 179400 |
| 2026-02-26 | 0.00 | $48.48 | 265900 |
| 2026-02-25 | -10.13 | $48.38 | 303943 |
| 2026-02-24 | -5.06 | $48.42 | 311600 |
| 2026-02-23 | -2.53 | $48.44 | 226900 |
| 2026-02-20 | -8.33 | $48.33 | 242107 |
| 2026-02-19 | -6.94 | $48.34 | 274000 |
| 2026-02-18 | -9.72 | $48.32 | 282900 |
| 2026-02-17 | -1.39 | $48.38 | 293600 |
| 2026-02-13 | -2.82 | $48.36 | 324231 |
| 2026-02-12 | -1.72 | $48.24 | 241340 |
| 2026-02-11 | -26.09 | $48.01 | 481341 |
| 2026-02-10 | -4.35 | $48.11 | 188900 |
| 2026-02-09 | -34.09 | $47.96 | 269815 |
| 2026-02-06 | -38.64 | $47.94 | 705300 |
| 2026-02-05 | -38.64 | $47.94 | 348404 |
| 2026-02-04 | -90.91 | $47.71 | 309100 |
| 2026-02-03 | -83.72 | $47.75 | 355349 |
| 2026-02-02 | -95.00 | $47.73 | 738236 |
| 2026-01-30 | -45.95 | $47.94 | 202405 |
| 2026-01-29 | -40.54 | $47.96 | 309107 |
| 2026-01-28 | -54.05 | $47.91 | 1.0M |
| 2026-01-27 | -32.43 | $47.99 | 192134 |
| 2026-01-26 | -21.62 | $48.03 | 244206 |
| 2026-01-23 | -40.54 | $47.96 | 257300 |
| 2026-01-22 | -46.34 | $47.92 | 298513 |
| 2026-01-21 | -56.10 | $47.88 | 239411 |
| 2026-01-20 | -87.80 | $47.75 | 342139 |
| 2026-01-16 | -43.90 | $47.93 | 196612 |
| 2026-01-15 | -21.95 | $48.02 | 265414 |
| 2026-01-14 | -7.50 | $48.07 | 2.5M |
| 2026-01-13 | -21.05 | $48.00 | 614500 |
| 2026-01-12 | -28.95 | $47.97 | 333640 |
| 2026-01-09 | -21.05 | $48.00 | 384300 |
| 2026-01-08 | -55.26 | $47.87 | 198600 |
| 2026-01-07 | -31.58 | $47.96 | 392340 |
| 2026-01-06 | -42.11 | $47.92 | 338600 |
| 2026-01-05 | -39.47 | $47.93 | 510000 |
| 2026-01-02 | -65.79 | $47.83 | 263617 |
| 2025-12-31 | -62.50 | $47.85 | 260300 |
| 2025-12-30 | -32.50 | $47.97 | 371100 |
| 2025-12-29 | -32.50 | $47.97 | 793012 |
| 2025-12-26 | -65.15 | $47.93 | 270309 |
| 2025-12-24 | -66.18 | $47.93 | 175600 |
| 2025-12-23 | -86.76 | $47.79 | 248410 |
| 2025-12-22 | -95.00 | $47.81 | 404427 |
| 2025-12-19 | -93.33 | $47.82 | 228100 |
| 2025-12-18 | -53.33 | $48.06 | 351540 |
| 2025-12-17 | -73.33 | $47.94 | 348016 |
| 2025-12-16 | -70.00 | $47.96 | 322723 |
| 2025-12-15 | -86.67 | $47.86 | 400307 |
| 2025-12-12 | -91.67 | $47.83 | 378700 |
| 2025-12-11 | -68.33 | $47.97 | 371100 |
| 2025-12-10 | -71.67 | $47.95 | 252900 |
| 2025-12-09 | -93.33 | $47.82 | 338115 |
| 2025-12-08 | -88.33 | $47.85 | 281700 |
| 2025-12-05 | -91.84 | $47.93 | 246635 |
| 2025-12-04 | -79.59 | $47.99 | 441300 |
| 2025-12-03 | -52.73 | $48.09 | 261500 |
| 2025-12-02 | -69.09 | $48.00 | 273900 |
| 2025-12-01 | -78.18 | $47.95 | 173843 |
| 2025-11-28 | -12.73 | $48.31 | 124527 |
| 2025-11-26 | -3.64 | $48.36 | 261203 |
| 2025-11-25 | -27.94 | $48.32 | 316900 |
| 2025-11-24 | -47.14 | $48.20 | 204332 |
| 2025-11-21 | -58.57 | $48.12 | 276619 |
| 2025-11-20 | -74.29 | $48.01 | 310400 |
| 2025-11-19 | -85.71 | $47.93 | 286816 |
| 2025-11-18 | -84.29 | $47.94 | 929502 |
| 2025-11-17 | -85.92 | $47.93 | 329400 |
| 2025-11-14 | -90.14 | $47.90 | 317200 |
| 2025-11-13 | -81.69 | $47.96 | 249900 |
| 2025-11-12 | -59.15 | $48.12 | 237436 |
| 2025-11-11 | -57.75 | $48.13 | 176000 |
| 2025-11-10 | -74.65 | $48.01 | 194100 |
| 2025-11-07 | -73.24 | $48.02 | 241661 |
| 2025-11-06 | -70.42 | $48.04 | 206100 |
| 2025-11-05 | -97.18 | $47.85 | 241000 |
| 2025-11-04 | -82.54 | $48.02 | 204330 |
| 2025-11-03 | -92.06 | $47.96 | 211000 |
| 2025-10-31 | -53.73 | $48.18 | 390100 |
| 2025-10-30 | -50.75 | $48.20 | 190802 |
| 2025-10-29 | -38.81 | $48.28 | 282406 |
| 2025-10-28 | -1.49 | $48.53 | 381300 |
| 2025-10-27 | -8.96 | $48.48 | 246311 |
| 2025-10-24 | -16.42 | $48.43 | 169900 |
| 2025-10-23 | -20.90 | $48.40 | 182000 |
| 2025-10-22 | -8.57 | $48.48 | 200400 |
| 2025-10-21 | -10.00 | $48.47 | 473306 |
| 2025-10-20 | -6.67 | $48.40 | 197542 |
| 2025-10-17 | -10.17 | $48.37 | 213329 |
| 2025-10-16 | -1.69 | $48.42 | 494125 |
| 2025-10-15 | -25.00 | $48.23 | 406415 |
| 2025-10-14 | -23.64 | $48.26 | 120829 |
| 2025-10-13 | -34.55 | $48.20 | 166300 |
| 2025-10-10 | -45.45 | $48.14 | 257900 |
| 2025-10-09 | -81.82 | $47.94 | 216424 |
| 2025-10-08 | -74.55 | $47.98 | 222900 |
| 2025-10-07 | -74.55 | $47.98 | 234545 |
| 2025-10-06 | -90.91 | $47.89 | 325900 |
| 2025-10-03 | -74.55 | $47.98 | 337500 |
| 2025-10-02 | -67.27 | $48.02 | 275230 |
| 2025-10-01 | -51.28 | $47.99 | 204803 |
| 2025-09-30 | -37.11 | $48.03 | 1.4M |
| 2025-09-29 | -33.96 | $48.03 | 267600 |
| 2025-09-26 | -45.28 | $47.91 | 179600 |
| 2025-09-25 | -45.28 | $47.91 | 221100 |
| 2025-09-24 | -37.74 | $47.99 | 156200 |
| 2025-09-23 | -30.19 | $48.07 | 196200 |
| 2025-09-22 | -39.62 | $47.97 | 210100 |
| 2025-09-19 | -31.13 | $48.06 | 235105 |
| 2025-09-18 | -32.41 | $48.04 | 287422 |
| 2025-09-17 | -21.30 | $48.16 | 512510 |
| 2025-09-16 | -2.04 | $48.27 | 1.0M |
| 2025-09-15 | -2.08 | $48.25 | 221300 |
| 2025-09-12 | -9.38 | $48.18 | 235327 |
| 2025-09-11 | -4.17 | $48.23 | 461720 |
| 2025-09-10 | -6.82 | $48.13 | 225500 |
| 2025-09-09 | -10.98 | $48.04 | 380323 |
| 2025-09-08 | -1.22 | $48.12 | 267400 |
| 2025-09-05 | -9.86 | $47.95 | 239300 |
| 2025-09-04 | 0.00 | $47.74 | 428640 |
| 2025-09-03 | -42.86 | $47.55 | 156327 |
| 2025-09-02 | -80.95 | $47.39 | 165018 |
| 2025-08-29 | -16.67 | $47.66 | 233904 |
| 2025-08-28 | -4.76 | $47.71 | 179522 |
| 2025-08-27 | 0.00 | $47.65 | 159900 |
| 2025-08-26 | -7.14 | $47.61 | 295644 |
| 2025-08-25 | -19.57 | $47.55 | 221746 |
| 2025-08-22 | -7.55 | $47.60 | 221841 |
| 2025-08-21 | -47.17 | $47.37 | 315400 |
| 2025-08-20 | -23.33 | $47.48 | 342100 |
| 2025-08-19 | -31.67 | $47.43 | 356546 |
| 2025-08-18 | -45.00 | $47.35 | 175400 |
| 2025-08-15 | -38.33 | $47.39 | 305400 |
| 2025-08-14 | -22.58 | $47.48 | 179200 |
| 2025-08-13 | -2.82 | $47.60 | 160000 |
| 2025-08-12 | -21.79 | $47.43 | 175800 |
| 2025-08-11 | -21.79 | $47.43 | 194100 |
| 2025-08-08 | -24.36 | $47.41 | 163724 |
| 2025-08-07 | -10.26 | $47.52 | 297400 |
| 2025-08-06 | -6.49 | $47.54 | 266300 |
| 2025-08-05 | -2.60 | $47.57 | 257206 |
| 2025-08-04 | -2.70 | $47.54 | 183000 |
| 2025-08-01 | -1.43 | $47.51 | 533409 |
| 2025-07-31 | -20.37 | $47.25 | 843600 |
| 2025-07-30 | -22.22 | $47.24 | 207800 |
| 2025-07-29 | -6.90 | $47.36 | 310924 |
| 2025-07-28 | -56.76 | $47.14 | 158800 |
| 2025-07-25 | -50.00 | $47.19 | 205700 |
| 2025-07-24 | -63.51 | $47.09 | 226600 |
| 2025-07-23 | -54.05 | $47.16 | 317413 |
| 2025-07-22 | -39.19 | $47.27 | 282500 |
| 2025-07-21 | -52.70 | $47.17 | 350932 |
| 2025-07-18 | -72.97 | $47.02 | 159741 |
| 2025-07-17 | -81.08 | $46.96 | 126900 |
| 2025-07-16 | -83.78 | $46.94 | 520932 |
| 2025-07-15 | -95.89 | $46.86 | 180845 |
| 2025-07-14 | -81.94 | $46.97 | 164039 |
| 2025-07-11 | -77.78 | $47.00 | 447000 |
| 2025-07-10 | -50.00 | $47.19 | 193305 |
| 2025-07-09 | -41.67 | $47.21 | 277338 |
| 2025-07-08 | -58.51 | $47.01 | 199718 |
| 2025-07-07 | -54.74 | $47.04 | 253414 |
| 2025-07-03 | -37.89 | $47.20 | 180702 |
| 2025-07-02 | -27.37 | $47.30 | 236800 |
| 2025-07-01 | -18.95 | $47.38 | 928200 |
| 2025-06-30 | -2.11 | $47.54 | 264900 |
| 2025-06-27 | -14.77 | $47.36 | 317400 |
| 2025-06-26 | 0.00 | $47.48 | 311800 |
| 2025-06-25 | -1.35 | $47.34 | 258300 |
| 2025-06-24 | -4.11 | $47.31 | 299400 |
| 2025-06-23 | -17.57 | $47.15 | 780000 |
| 2025-06-20 | -12.20 | $47.06 | 478423 |
| 2025-06-18 | -15.85 | $47.03 | 518316 |
| 2025-06-17 | -12.82 | $47.02 | 851345 |
| 2025-06-16 | -35.90 | $46.84 | 224300 |
| 2025-06-13 | -24.36 | $46.93 | 203112 |
| 2025-06-12 | 0.00 | $47.12 | 590200 |
| 2025-06-11 | -11.76 | $46.94 | 171929 |
| 2025-06-10 | -35.29 | $46.78 | 450721 |
| 2025-06-09 | -47.06 | $46.70 | 241900 |
| 2025-06-06 | -55.88 | $46.64 | 300600 |
| 2025-06-05 | -26.03 | $46.88 | 296422 |
| 2025-06-04 | -16.88 | $46.98 | 350519 |
| 2025-06-03 | -51.95 | $46.71 | 256700 |
| 2025-06-02 | -49.35 | $46.73 | 188812 |
| 2025-05-30 | -14.29 | $47.00 | 323624 |
| 2025-05-29 | -43.14 | $46.92 | 471719 |
| 2025-05-28 | -66.10 | $46.74 | 448942 |
| 2025-05-27 | -61.02 | $46.80 | 194124 |
| 2025-05-23 | -78.81 | $46.59 | 340136 |
| 2025-05-22 | -82.20 | $46.55 | 254300 |
| 2025-05-21 | -97.37 | $46.41 | 394004 |
| 2025-05-20 | -78.22 | $46.73 | 436600 |
| 2025-05-19 | -69.31 | $46.82 | 796700 |
| 2025-05-16 | -71.29 | $46.80 | 280232 |
| 2025-05-15 | -73.27 | $46.78 | 220500 |
| 2025-05-14 | -98.02 | $46.53 | 233115 |
| 2025-05-13 | -94.44 | $46.67 | 284821 |
| 2025-05-12 | -94.25 | $46.70 | 459200 |
| 2025-05-09 | -47.83 | $46.86 | 191026 |
| 2025-05-08 | -51.45 | $46.81 | 134800 |
| 2025-05-07 | -32.61 | $47.07 | 255600 |
| 2025-05-06 | -41.30 | $46.95 | 645000 |
| 2025-05-05 | -50.00 | $46.87 | 339300 |
| 2025-05-02 | -56.61 | $46.96 | 242900 |
| 2025-05-01 | -47.09 | $47.14 | 963623 |
| 2025-04-30 | -30.69 | $47.45 | 213700 |
| 2025-04-29 | -29.10 | $47.48 | 156400 |
| 2025-04-28 | -34.39 | $47.38 | 245207 |
| 2025-04-25 | -40.74 | $47.26 | 215721 |
| 2025-04-24 | -50.26 | $47.08 | 148400 |
| 2025-04-23 | -64.02 | $46.82 | 337635 |
| 2025-04-22 | -69.84 | $46.71 | 342900 |
| 2025-04-21 | -72.49 | $46.66 | 334200 |
| 2025-04-17 | -58.73 | $46.92 | 472600 |
| 2025-04-16 | -52.91 | $47.03 | 282600 |
| 2025-04-15 | -60.32 | $46.89 | 200135 |
| 2025-04-14 | -65.08 | $46.80 | 233126 |
| 2025-04-11 | -79.37 | $46.53 | 288300 |
| 2025-04-10 | -84.02 | $46.61 | 324607 |
| 2025-04-09 | -60.95 | $47.00 | 838900 |
| 2025-04-08 | -98.36 | $46.83 | 529210 |
| 2025-04-07 | -90.20 | $47.11 | 609521 |
| 2025-04-04 | -32.35 | $47.70 | 423500 |
| 2025-04-03 | -18.99 | $47.65 | 216300 |
| 2025-04-02 | -28.57 | $47.41 | 317111 |
| 2025-04-01 | -21.82 | $47.44 | 364213 |
| 2025-03-31 | -26.56 | $47.48 | 569300 |
| 2025-03-28 | -45.31 | $47.36 | 883100 |
| 2025-03-27 | -92.19 | $47.06 | 209739 |
| 2025-03-26 | -85.94 | $47.10 | 152500 |
| 2025-03-25 | -70.31 | $47.20 | 141900 |
| 2025-03-24 | -79.69 | $47.14 | 288300 |
| 2025-03-21 | -43.06 | $47.34 | 180800 |
| 2025-03-20 | -32.50 | $47.39 | 438103 |
| 2025-03-19 | -34.07 | $47.34 | 162300 |
| 2025-03-18 | -43.14 | $47.21 | 343020 |
| 2025-03-17 | -47.06 | $47.17 | 229000 |
| 2025-03-14 | -53.92 | $47.10 | 376109 |
| 2025-03-13 | -40.57 | $47.22 | 2.9M |
| 2025-03-12 | -43.51 | $47.08 | 777722 |
| 2025-03-11 | -32.06 | $47.23 | 716416 |
| 2025-03-10 | -22.14 | $47.36 | 374783 |
| 2025-03-07 | -36.64 | $47.17 | 186539 |
| 2025-03-06 | -32.06 | $47.23 | 281000 |
| 2025-03-05 | -29.77 | $47.26 | 300435 |
| 2025-03-04 | -18.32 | $47.41 | 364841 |
| 2025-03-03 | -6.25 | $47.54 | 950715 |
| 2025-02-28 | -3.13 | $47.58 | 630100 |
| 2025-02-27 | -7.89 | $47.39 | 2.4M |
| 2025-02-26 | -2.63 | $47.45 | 183200 |
| 2025-02-25 | -5.66 | $47.34 | 180300 |
| 2025-02-24 | -3.95 | $47.07 | 318000 |
| 2025-02-21 | -10.96 | $46.99 | 204300 |
| 2025-02-20 | -26.56 | $46.81 | 239208 |
| 2025-02-19 | -37.50 | $46.74 | 239600 |
| 2025-02-18 | -45.31 | $46.69 | 234200 |
| 2025-02-14 | -18.75 | $46.86 | 156647 |
| 2025-02-13 | -42.25 | $46.68 | 216820 |
| 2025-02-12 | -87.32 | $46.36 | 347600 |
| 2025-02-11 | -30.56 | $46.65 | 158817 |
| 2025-02-10 | -22.02 | $46.74 | 273408 |
| 2025-02-07 | -22.02 | $46.74 | 191700 |
| 2025-02-06 | -10.09 | $46.87 | 233314 |
| 2025-02-05 | -3.67 | $46.94 | 201133 |
| 2025-02-04 | -17.71 | $46.68 | 277600 |
| 2025-02-03 | -26.04 | $46.60 | 473027 |
| 2025-01-31 | -12.50 | $46.73 | 327511 |
| 2025-01-30 | -6.25 | $46.79 | 255432 |
| 2025-01-29 | -7.69 | $46.73 | 250744 |
| 2025-01-28 | -5.56 | $46.74 | 328711 |
| 2025-01-27 | -5.56 | $46.74 | 315100 |
| 2025-01-24 | -20.00 | $46.53 | 298500 |
| 2025-01-23 | -31.25 | $46.44 | 253109 |
| 2025-01-22 | -21.25 | $46.52 | 216900 |
| 2025-01-21 | 0.00 | $46.69 | 327820 |
| 2025-01-17 | -43.00 | $46.46 | 322946 |
| 2025-01-16 | -50.86 | $46.46 | 264900 |
| 2025-01-15 | -61.21 | $46.34 | 327215 |
| 2025-01-14 | -94.21 | $45.96 | 150800 |
| 2025-01-13 | -97.83 | $45.92 | 371021 |
| 2025-01-10 | -96.88 | $46.01 | 441700 |
| 2025-01-08 | -90.34 | $46.25 | 221221 |
| 2025-01-07 | -96.48 | $46.20 | 196341 |
| 2025-01-06 | -93.71 | $46.34 | 266400 |
| 2025-01-03 | -90.91 | $46.38 | 260800 |
| 2025-01-02 | -83.92 | $46.48 | 259520 |
| 2024-12-31 | -86.71 | $46.44 | 320535 |
| 2024-12-30 | -81.82 | $46.51 | 584500 |
| 2024-12-27 | -94.41 | $46.33 | 364235 |
| 2024-12-26 | -88.11 | $46.42 | 336601 |
| 2024-12-24 | -89.51 | $46.40 | 150415 |
| 2024-12-23 | -95.74 | $46.33 | 369900 |
| 2024-12-20 | -85.82 | $46.47 | 409200 |
| 2024-12-19 | -95.04 | $46.34 | 523747 |
| 2024-12-18 | -100.00 | $46.47 | 444032 |
| 2024-12-17 | -83.13 | $46.99 | 341414 |
| 2024-12-16 | -73.40 | $46.99 | 326900 |
| 2024-12-13 | -70.87 | $46.95 | 354806 |
| 2024-12-12 | -53.40 | $47.13 | 357218 |
| 2024-12-11 | -34.95 | $47.32 | 343914 |
| 2024-12-10 | -24.27 | $47.43 | 219200 |
| 2024-12-09 | -17.48 | $47.50 | 251225 |
| 2024-12-06 | -5.83 | $47.62 | 338238 |
| 2024-12-05 | -8.51 | $47.51 | 274200 |
| 2024-12-04 | -9.57 | $47.50 | 427500 |
| 2024-12-03 | -27.66 | $47.33 | 332400 |
| 2024-12-02 | -17.02 | $47.43 | 1.1M |
| 2024-11-29 | -3.19 | $47.56 | 123600 |
| 2024-11-27 | -6.33 | $47.39 | 187740 |
| 2024-11-26 | -25.93 | $47.25 | 621600 |
| 2024-11-25 | -16.05 | $47.33 | 222143 |
| 2024-11-22 | -67.90 | $46.91 | 510800 |
| 2024-11-21 | -72.94 | $46.88 | 227844 |
| 2024-11-20 | -70.59 | $46.90 | 230200 |
| 2024-11-19 | -64.71 | $46.95 | 268500 |
| 2024-11-18 | -72.09 | $46.89 | 200600 |
| 2024-11-15 | -79.79 | $46.84 | 593700 |
| 2024-11-14 | -87.61 | $46.82 | 232749 |
| 2024-11-13 | -85.84 | $46.84 | 198720 |
| 2024-11-12 | -85.61 | $46.87 | 251337 |
| 2024-11-11 | -65.15 | $47.14 | 236509 |
| 2024-11-08 | -58.33 | $47.23 | 497133 |
| 2024-11-07 | -65.15 | $47.14 | 256130 |
| 2024-11-06 | -91.67 | $46.79 | 561114 |
| 2024-11-05 | -71.30 | $47.18 | 222800 |
| 2024-11-04 | -80.87 | $47.07 | 270627 |
| 2024-11-01 | -100.00 | $46.85 | 447400 |
| 2024-10-31 | -85.71 | $47.20 | 301800 |
| 2024-10-30 | -87.41 | $47.23 | 142200 |
| 2024-10-29 | -84.83 | $47.28 | 205300 |
| 2024-10-28 | -94.77 | $47.24 | 132555 |
| 2024-10-25 | -97.89 | $47.30 | 106532 |
| 2024-10-24 | -92.52 | $47.38 | 172400 |
| 2024-10-23 | -93.88 | $47.36 | 438933 |
| 2024-10-22 | -94.89 | $47.44 | 161602 |
| 2024-10-21 | -98.52 | $47.44 | 153900 |
| 2024-10-18 | -84.87 | $47.76 | 141839 |
| 2024-10-17 | -89.08 | $47.71 | 145826 |
| 2024-10-16 | -68.07 | $47.96 | 408900 |
| 2024-10-15 | -76.87 | $47.89 | 152500 |
| 2024-10-14 | -89.78 | $47.72 | 145200 |
| 2024-10-11 | -91.73 | $47.73 | 215700 |
| 2024-10-10 | -92.48 | $47.72 | 1.5M |
| 2024-10-09 | -97.56 | $47.75 | 572600 |
| 2024-10-08 | -88.52 | $47.87 | 169322 |
| 2024-10-07 | -99.15 | $47.79 | 269400 |
| 2024-10-04 | -98.06 | $47.94 | 200633 |
| 2024-10-03 | -98.51 | $48.29 | 153812 |
| 2024-10-02 | -77.05 | $48.48 | 298200 |
| 2024-10-01 | -45.45 | $48.60 | 706100 |
| 2024-09-30 | -41.86 | $48.59 | 1.4M |
| 2024-09-27 | -30.23 | $48.69 | 170035 |
| 2024-09-26 | -46.51 | $48.55 | 207025 |
| 2024-09-25 | -44.19 | $48.57 | 151300 |
| 2024-09-24 | -26.74 | $48.72 | 184600 |
| 2024-09-23 | -31.40 | $48.68 | 214440 |
| 2024-09-20 | -29.07 | $48.70 | 224004 |
| 2024-09-19 | -25.58 | $48.73 | 155204 |
| 2024-09-18 | -29.07 | $48.70 | 415030 |
| 2024-09-17 | -10.47 | $48.86 | 243500 |
| 2024-09-16 | -3.13 | $48.92 | 144817 |
| 2024-09-13 | -3.16 | $48.83 | 138600 |
| 2024-09-12 | -15.24 | $48.70 | 168934 |
| 2024-09-11 | -10.48 | $48.75 | 200200 |
| 2024-09-10 | -3.06 | $48.76 | 228945 |
| 2024-09-09 | -14.56 | $48.60 | 156000 |
| 2024-09-06 | -19.42 | $48.55 | 137047 |
| 2024-09-05 | -1.03 | $48.50 | 369542 |
| 2024-09-04 | -4.60 | $48.37 | 240500 |
| 2024-09-03 | -31.03 | $48.14 | 221000 |
| 2024-08-30 | -36.78 | $48.09 | 153600 |
| 2024-08-29 | -24.14 | $48.20 | 122733 |
| 2024-08-28 | -15.22 | $48.27 | 178346 |
| 2024-08-27 | -8.57 | $48.32 | 167800 |
| 2024-08-26 | -9.32 | $48.30 | 192621 |
| 2024-08-23 | -4.13 | $48.36 | 195900 |
| 2024-08-22 | -20.93 | $48.14 | 287700 |
| 2024-08-21 | -6.16 | $48.32 | 176000 |
| 2024-08-20 | -10.67 | $48.23 | 208200 |
| 2024-08-19 | -21.33 | $48.07 | 190030 |
| 2024-08-16 | -26.00 | $48.00 | 190319 |
| 2024-08-15 | -31.33 | $47.92 | 254300 |
| 2024-08-14 | -19.33 | $48.10 | 1.1M |
| 2024-08-13 | -23.33 | $48.04 | 122436 |
| 2024-08-12 | -36.67 | $47.84 | 146634 |
| 2024-08-09 | -42.67 | $47.75 | 321900 |
| 2024-08-08 | -52.00 | $47.61 | 121302 |
| 2024-08-07 | -46.00 | $47.70 | 198737 |
| 2024-08-06 | -36.25 | $47.81 | 302600 |
| 2024-08-05 | -14.79 | $48.14 | 234700 |
| 2024-08-02 | -2.04 | $48.14 | 199400 |
| 2024-08-01 | -8.33 | $47.58 | 171326 |
| 2024-07-31 | 0.00 | $47.56 | 262211 |
| 2024-07-30 | -4.67 | $47.29 | 170000 |
| 2024-07-29 | -5.26 | $47.24 | 205338 |
| 2024-07-26 | -11.40 | $47.17 | 134500 |
| 2024-07-25 | -27.19 | $46.99 | 176400 |
| 2024-07-24 | -34.21 | $46.91 | 371500 |
| 2024-07-23 | -23.68 | $47.03 | 150507 |
| 2024-07-22 | -23.68 | $47.03 | 190500 |
| 2024-07-19 | -21.93 | $47.05 | 159600 |
| 2024-07-18 | -11.40 | $47.17 | 247900 |
| 2024-07-17 | -5.26 | $47.24 | 234201 |
| 2024-07-16 | 0.00 | $47.25 | 195334 |
| 2024-07-15 | -14.15 | $47.07 | 169222 |
| 2024-07-12 | 0.00 | $47.22 | 136600 |
| 2024-07-11 | -8.82 | $47.09 | 317300 |
| 2024-07-10 | -23.08 | $46.86 | 583108 |
| 2024-07-09 | -27.47 | $46.82 | 321200 |
| 2024-07-08 | -25.27 | $46.84 | 125707 |
| 2024-07-05 | -28.57 | $46.81 | 206825 |
| 2024-07-03 | -48.35 | $46.63 | 110000 |
| 2024-07-02 | -80.22 | $46.34 | 470800 |
| 2024-07-01 | -97.80 | $46.18 | 163200 |
| 2024-06-28 | -57.50 | $46.61 | 403600 |
| 2024-06-27 | -27.08 | $46.81 | 174514 |
| 2024-06-26 | -26.72 | $46.76 | 246245 |
| 2024-06-25 | -9.48 | $46.96 | 172200 |
| 2024-06-24 | -13.79 | $46.91 | 8.8M |
| 2024-06-21 | -13.79 | $46.91 | 346549 |
| 2024-06-20 | -11.21 | $46.94 | 518700 |
| 2024-06-18 | -5.17 | $47.01 | 149200 |
| 2024-06-17 | -22.41 | $46.81 | 127900 |
| 2024-06-14 | -4.31 | $47.02 | 171723 |
| 2024-06-13 | -1.83 | $46.98 | 429142 |
| 2024-06-12 | -21.15 | $46.73 | 407235 |
| 2024-06-11 | -35.56 | $46.49 | 388400 |
| 2024-06-10 | -52.22 | $46.34 | 244221 |
| 2024-06-07 | -43.33 | $46.42 | 211400 |
| 2024-06-06 | -3.33 | $46.78 | 600233 |
| 2024-06-05 | -1.14 | $46.78 | 187432 |
| 2024-06-04 | -6.17 | $46.67 | 159300 |
| 2024-06-03 | -33.33 | $46.45 | 171604 |
| 2024-05-31 | -44.44 | $46.36 | 153400 |
| 2024-05-30 | -52.00 | $46.20 | 170700 |
| 2024-05-29 | -65.74 | $46.01 | 256775 |
| 2024-05-28 | -50.00 | $46.18 | 293500 |
| 2024-05-24 | -28.70 | $46.41 | 194726 |
| 2024-05-23 | -37.96 | $46.31 | 188500 |
| 2024-05-22 | -19.66 | $46.49 | 825346 |
| 2024-05-21 | -16.24 | $46.53 | 162430 |
| 2024-05-20 | -23.93 | $46.44 | 105700 |
| 2024-05-17 | -19.66 | $46.49 | 178523 |
| 2024-05-16 | -10.26 | $46.60 | 206000 |
| 2024-05-15 | -4.27 | $46.67 | 140800 |
| 2024-05-14 | -3.45 | $46.39 | 147507 |
| 2024-05-13 | -20.69 | $46.24 | 114000 |
| 2024-05-10 | -22.99 | $46.22 | 194500 |
| 2024-05-09 | -11.49 | $46.32 | 242800 |
| 2024-05-08 | -20.69 | $46.24 | 397929 |
| 2024-05-07 | -11.49 | $46.32 | 181700 |
| 2024-05-06 | -35.58 | $46.22 | 355100 |
| 2024-05-03 | -40.38 | $46.17 | 297333 |
| 2024-05-02 | -60.58 | $45.96 | 253531 |
| 2024-05-01 | -82.30 | $45.75 | 254912 |
| 2024-04-30 | -84.07 | $45.73 | 290900 |
| 2024-04-29 | -66.37 | $45.93 | 198937 |
| 2024-04-26 | -78.99 | $45.80 | 246700 |
| 2024-04-25 | -93.63 | $45.65 | 308305 |
| 2024-04-24 | -85.43 | $45.83 | 201200 |
| 2024-04-23 | -77.48 | $45.95 | 155600 |
| 2024-04-22 | -84.77 | $45.84 | 147700 |
| 2024-04-19 | -86.09 | $45.82 | 151400 |
| 2024-04-18 | -87.42 | $45.80 | 196400 |
| 2024-04-17 | -80.13 | $45.91 | 251032 |
| 2024-04-16 | -94.70 | $45.69 | 143000 |
| 2024-04-15 | -94.93 | $45.81 | 260916 |
| 2024-04-12 | -83.33 | $46.12 | 217400 |
| 2024-04-11 | -93.33 | $46.00 | 233702 |
| 2024-04-10 | -99.11 | $46.01 | 270400 |
| 2024-04-09 | -76.32 | $46.54 | 155909 |
| 2024-04-08 | -94.32 | $46.41 | 358900 |
| 2024-04-05 | -92.71 | $46.43 | 169600 |
| 2024-04-04 | -68.75 | $46.66 | 235323 |
| 2024-04-03 | -79.17 | $46.56 | 253900 |
| 2024-04-02 | -81.91 | $46.55 | 294133 |
| 2024-04-01 | -94.81 | $46.59 | 428625 |
| 2024-03-28 | -32.91 | $47.06 | 383900 |
| 2024-03-27 | -25.32 | $47.12 | 183300 |
| 2024-03-26 | -45.57 | $46.96 | 226906 |
| 2024-03-25 | -49.37 | $46.93 | 344100 |
| 2024-03-22 | -43.04 | $46.98 | 140800 |
| 2024-03-21 | -59.49 | $46.85 | 207200 |
| 2024-03-20 | -63.29 | $46.82 | 238334 |
| 2024-03-19 | -75.95 | $46.72 | 298128 |
| 2024-03-18 | -89.87 | $46.61 | 183100 |
| 2024-03-15 | -82.28 | $46.67 | 310826 |
| 2024-03-14 | -83.54 | $46.66 | 1.6M |
| 2024-03-13 | -44.30 | $46.97 | 157022 |
| 2024-03-12 | -30.49 | $47.07 | 161910 |
| 2024-03-11 | -18.29 | $47.17 | 146800 |
| 2024-03-08 | -7.32 | $47.26 | 217819 |
| 2024-03-07 | -6.94 | $47.17 | 162814 |
| 2024-03-06 | -20.00 | $47.10 | 274300 |
| 2024-03-05 | -30.67 | $47.02 | 232800 |
| 2024-03-04 | -65.33 | $46.76 | 275400 |
| 2024-03-01 | -62.37 | $46.85 | 197638 |
| 2024-02-29 | -76.81 | $46.82 | 218200 |
| 2024-02-28 | -82.61 | $46.74 | 200200 |
| 2024-02-27 | -92.75 | $46.60 | 210600 |
| 2024-02-26 | -85.51 | $46.70 | 244916 |
| 2024-02-23 | -78.99 | $46.79 | 172900 |
| 2024-02-22 | -93.48 | $46.59 | 265300 |
| 2024-02-21 | -96.38 | $46.55 | 187444 |
| 2024-02-20 | -78.99 | $46.79 | 206217 |
| 2024-02-16 | -86.96 | $46.68 | 365102 |
| 2024-02-15 | -73.91 | $46.86 | 1.1M |
| 2024-02-14 | -85.51 | $46.70 | 275600 |
| 2024-02-13 | -97.10 | $46.54 | 389300 |
| 2024-02-12 | -94.12 | $46.92 | 324400 |
| 2024-02-09 | -94.12 | $46.92 | 175400 |
| 2024-02-08 | -93.88 | $46.96 | 184507 |
| 2024-02-07 | -82.65 | $47.07 | 227005 |
| 2024-02-06 | -69.39 | $47.20 | 221230 |
| 2024-02-05 | -95.92 | $46.94 | 256845 |
| 2024-02-02 | -59.55 | $47.35 | 348101 |
| 2024-02-01 | -15.73 | $47.74 | 180900 |
| 2024-01-31 | -19.23 | $47.62 | 273141 |
| 2024-01-30 | -41.03 | $47.45 | 192706 |
| 2024-01-29 | -55.29 | $47.37 | 209800 |
| 2024-01-26 | -82.11 | $47.16 | 248345 |
| 2024-01-25 | -72.16 | $47.26 | 660900 |
| 2024-01-24 | -95.88 | $47.03 | 699131 |
| 2024-01-23 | -84.54 | $47.14 | 210216 |
| 2024-01-22 | -78.35 | $47.20 | 197110 |
| 2024-01-19 | -86.60 | $47.12 | 256600 |
| 2024-01-18 | -95.40 | $47.13 | 168513 |
| 2024-01-17 | -80.95 | $47.28 | 194700 |
| 2024-01-16 | -78.75 | $47.33 | 275400 |
| 2024-01-12 | -38.75 | $47.65 | 224000 |
| 2024-01-11 | -35.65 | $47.55 | 328011 |
| 2024-01-10 | -47.10 | $47.31 | 413000 |
| 2024-01-09 | -41.33 | $47.34 | 236904 |
| 2024-01-08 | -37.33 | $47.40 | 374300 |
| 2024-01-05 | -48.67 | $47.23 | 531519 |
| 2024-01-04 | -41.33 | $47.34 | 332547 |
| 2024-01-03 | -28.00 | $47.54 | 515000 |
| 2024-01-02 | -28.40 | $47.50 | 656107 |
| 2023-12-29 | -12.15 | $47.74 | 357135 |
| 2023-12-28 | -7.18 | $47.83 | 394200 |
| 2023-12-27 | -1.66 | $47.93 | 341529 |
| 2023-12-26 | -4.57 | $47.65 | 267031 |
| 2023-12-22 | -8.60 | $47.57 | 313131 |
| 2023-12-21 | -5.10 | $47.63 | 206800 |
| 2023-12-20 | -1.07 | $47.62 | 225100 |
| 2023-12-19 | -9.09 | $47.47 | 214020 |
| 2023-12-18 | -13.09 | $47.39 | 522900 |
| 2023-12-15 | -9.90 | $47.45 | 370800 |
| 2023-12-14 | -4.55 | $47.55 | 292700 |
| 2023-12-13 | -2.09 | $47.31 | 220706 |
| 2023-12-12 | -16.56 | $46.70 | 251700 |
| 2023-12-11 | -18.27 | $46.59 | 376731 |
| 2023-12-08 | -19.29 | $46.57 | 619900 |
| 2023-12-07 | -5.08 | $46.85 | 241700 |
| 2023-12-06 | -2.07 | $46.87 | 866700 |
| 2023-12-05 | -3.98 | $46.67 | 550800 |
| 2023-12-04 | -9.32 | $46.44 | 333000 |
| 2023-12-01 | 0.00 | $46.59 | 174736 |
| 2023-11-30 | -12.66 | $46.32 | 268900 |
| 2023-11-29 | -1.43 | $46.49 | 274739 |
| 2023-11-28 | -0.54 | $46.25 | 203245 |
| 2023-11-27 | 0.00 | $46.06 | 209743 |
| 2023-11-24 | -12.35 | $45.83 | 75430 |
| 2023-11-22 | -4.07 | $45.97 | 158936 |
| 2023-11-21 | -5.11 | $45.90 | 184642 |
| 2023-11-20 | -1.20 | $45.88 | 284518 |
| 2023-11-17 | -4.44 | $45.79 | 363100 |
| 2023-11-16 | -2.34 | $45.74 | 198425 |
| 2023-11-15 | -15.38 | $45.50 | 320840 |
| 2023-11-14 | -9.47 | $45.60 | 320900 |
| 2023-11-13 | -23.97 | $45.18 | 181000 |
| 2023-11-10 | -27.40 | $45.13 | 223038 |
| 2023-11-09 | -27.40 | $45.13 | 248401 |
| 2023-11-08 | -4.79 | $45.46 | 270000 |
| 2023-11-07 | -15.07 | $45.31 | 267701 |
| 2023-11-06 | -29.45 | $45.10 | 207700 |
| 2023-11-03 | -13.70 | $45.33 | 256100 |
| 2023-11-02 | -21.14 | $45.04 | 220631 |
| 2023-11-01 | -45.53 | $44.74 | 212527 |
| 2023-10-31 | -67.48 | $44.47 | 217702 |
| 2023-10-30 | -66.67 | $44.48 | 183349 |
| 2023-10-27 | -53.66 | $44.64 | 175445 |
| 2023-10-26 | -68.49 | $44.53 | 220237 |
| 2023-10-25 | -86.30 | $44.27 | 221447 |
| 2023-10-24 | -63.01 | $44.61 | 943500 |
| 2023-10-23 | -73.86 | $44.47 | 351000 |
| 2023-10-20 | -87.33 | $44.30 | 268300 |
| 2023-10-19 | -99.40 | $44.12 | 880800 |
| 2023-10-18 | -98.04 | $44.29 | 368100 |
| 2023-10-17 | -95.65 | $44.53 | 769946 |
| 2023-10-16 | -76.40 | $44.84 | 159600 |
| 2023-10-13 | -62.73 | $45.06 | 168433 |
| 2023-10-12 | -70.19 | $44.94 | 264700 |
| 2023-10-11 | -53.41 | $45.28 | 403628 |
| 2023-10-10 | -63.64 | $45.10 | 248500 |
| 2023-10-09 | -62.50 | $45.12 | 209000 |
| 2023-10-06 | -89.77 | $44.64 | 348900 |
| 2023-10-05 | -78.65 | $44.84 | 169100 |
| 2023-10-04 | -81.46 | $44.79 | 349535 |
| 2023-10-03 | -98.31 | $44.49 | 379438 |
| 2023-10-02 | -99.29 | $44.84 | 172033 |
| 2023-09-29 | -81.63 | $45.30 | 303903 |
| 2023-09-28 | -83.83 | $45.30 | 517000 |
| 2023-09-27 | -94.94 | $45.20 | 338700 |
| 2023-09-26 | -98.53 | $45.36 | 604600 |
| 2023-09-25 | -96.90 | $45.45 | 3.2M |
| 2023-09-22 | -81.58 | $45.77 | 677609 |
| 2023-09-21 | -100.00 | $45.56 | 296600 |
| 2023-09-20 | -96.43 | $45.89 | 558700 |
| 2023-09-19 | -85.71 | $45.92 | 269117 |
| 2023-09-18 | -71.28 | $46.03 | 810200 |
| 2023-09-15 | -76.60 | $45.98 | 331300 |
| 2023-09-14 | -63.83 | $46.10 | 145700 |
| 2023-09-13 | -58.51 | $46.15 | 221936 |
| 2023-09-12 | -64.89 | $46.09 | 149300 |
| 2023-09-11 | -68.09 | $46.06 | 129300 |
| 2023-09-08 | -61.70 | $46.12 | 176501 |
| 2023-09-07 | -68.22 | $46.10 | 279600 |
| 2023-09-06 | -79.44 | $45.98 | 203500 |
| 2023-09-05 | -78.50 | $45.99 | 204130 |
| 2023-09-01 | -52.34 | $46.27 | 391009 |
| 2023-08-31 | -19.63 | $46.62 | 177239 |
| 2023-08-30 | -26.17 | $46.55 | 144813 |
| 2023-08-29 | -25.23 | $46.56 | 210600 |
| 2023-08-28 | -50.47 | $46.29 | 174300 |
| 2023-08-25 | -66.42 | $46.22 | 167134 |
| 2023-08-24 | -67.88 | $46.20 | 169900 |
| 2023-08-23 | -62.68 | $46.29 | 220618 |
| 2023-08-22 | -91.50 | $45.89 | 186807 |
| 2023-08-21 | -95.42 | $45.83 | 436823 |
| 2023-08-18 | -85.42 | $46.07 | 151524 |
| 2023-08-17 | -93.06 | $45.96 | 312438 |
| 2023-08-16 | -98.47 | $46.01 | 291331 |
| 2023-08-15 | -99.25 | $46.13 | 220000 |
| 2023-08-14 | -94.62 | $46.22 | 145730 |
| 2023-08-11 | -87.69 | $46.31 | 207900 |
| 2023-08-10 | -76.15 | $46.46 | 189006 |
| 2023-08-09 | -55.38 | $46.73 | 1.0M |
| 2023-08-08 | -57.69 | $46.70 | 157412 |
| 2023-08-07 | -70.00 | $46.54 | 142300 |
| 2023-08-04 | -65.38 | $46.60 | 196300 |
| 2023-08-03 | -94.62 | $46.22 | 189103 |
| 2023-08-02 | -87.04 | $46.51 | 265033 |
| 2023-08-01 | -75.70 | $46.64 | 171600 |
| 2023-07-31 | -39.25 | $47.03 | 388400 |
| 2023-07-28 | -42.99 | $46.99 | 113500 |
| 2023-07-27 | -57.94 | $46.83 | 161400 |
| 2023-07-26 | -17.27 | $47.29 | 381342 |
| 2023-07-25 | -36.04 | $47.09 | 197704 |
| 2023-07-24 | -32.43 | $47.13 | 162500 |
| 2023-07-21 | -25.23 | $47.21 | 1.1M |
| 2023-07-20 | -23.42 | $47.23 | 953200 |
| 2023-07-19 | -5.41 | $47.43 | 685800 |
| 2023-07-18 | -18.02 | $47.29 | 135300 |
| 2023-07-17 | -23.42 | $47.23 | 126000 |
| 2023-07-14 | -28.83 | $47.17 | 124400 |
| 2023-07-13 | -8.11 | $47.40 | 209200 |
| 2023-07-12 | -35.40 | $47.11 | 212600 |
| 2023-07-11 | -67.26 | $46.75 | 124735 |
| 2023-07-10 | -76.11 | $46.65 | 214100 |
| 2023-07-07 | -90.27 | $46.49 | 344847 |
| 2023-07-06 | -93.81 | $46.45 | 234200 |
| 2023-07-05 | -97.33 | $46.78 | 166639 |
| 2023-07-03 | -90.91 | $47.01 | 184800 |
| 2023-06-30 | -61.82 | $47.17 | 689941 |
| 2023-06-29 | -78.13 | $47.10 | 285600 |
| 2023-06-28 | -21.88 | $47.46 | 357322 |
| 2023-06-27 | -42.19 | $47.33 | 124828 |
| 2023-06-26 | -24.00 | $47.42 | 408000 |
| 2023-06-23 | -36.00 | $47.33 | 148300 |
| 2023-06-22 | -52.00 | $47.21 | 163531 |
| 2023-06-21 | -20.00 | $47.45 | 209100 |
| 2023-06-20 | -28.00 | $47.39 | 1.3M |
| 2023-06-16 | -38.67 | $47.31 | 160741 |
| 2023-06-15 | -24.00 | $47.42 | 166702 |
| 2023-06-14 | -60.67 | $47.20 | 697721 |
| 2023-06-13 | -75.28 | $47.07 | 217100 |
| 2023-06-12 | -54.17 | $47.29 | 182600 |
| 2023-06-09 | -74.24 | $47.19 | 131300 |
| 2023-06-08 | -70.42 | $47.27 | 837800 |
| 2023-06-07 | -80.99 | $47.12 | 164606 |
| 2023-06-06 | -66.20 | $47.33 | 333400 |
| 2023-06-05 | -71.83 | $47.25 | 225203 |
| 2023-06-02 | -68.31 | $47.30 | 198138 |
| 2023-06-01 | -56.49 | $47.52 | 135348 |
| 2023-05-31 | -55.84 | $47.53 | 252500 |
| 2023-05-30 | -67.53 | $47.35 | 133500 |
| 2023-05-26 | -88.31 | $47.03 | 142800 |
| 2023-05-25 | -97.92 | $46.98 | 529600 |
| 2023-05-24 | -97.62 | $47.16 | 290429 |
| 2023-05-23 | -87.30 | $47.29 | 227748 |
| 2023-05-22 | -96.64 | $47.24 | 110400 |
| 2023-05-19 | -94.12 | $47.27 | 204625 |
| 2023-05-18 | -93.20 | $47.43 | 180400 |
| 2023-05-17 | -89.66 | $47.61 | 156635 |
| 2023-05-16 | -83.91 | $47.66 | 103608 |
| 2023-05-15 | -71.26 | $47.77 | 204302 |
| 2023-05-12 | -55.17 | $47.91 | 203031 |
| 2023-05-11 | -28.74 | $48.14 | 146315 |
| 2023-05-10 | -42.53 | $48.02 | 209900 |
| 2023-05-09 | -75.86 | $47.73 | 167500 |
| 2023-05-08 | -65.52 | $47.82 | 204345 |
| 2023-05-05 | -41.38 | $48.03 | 100800 |
| 2023-05-04 | -32.32 | $48.19 | 280643 |
| 2023-05-03 | -30.77 | $48.24 | 177000 |
| 2023-05-02 | -49.04 | $48.05 | 186225 |
| 2023-05-01 | -97.12 | $47.55 | 324900 |
| 2023-04-28 | -36.00 | $48.20 | 241400 |
| 2023-04-27 | -65.00 | $47.91 | 153119 |
| 2023-04-26 | -46.00 | $48.10 | 285200 |
| 2023-04-25 | -26.00 | $48.30 | 151800 |
| 2023-04-24 | -58.00 | $47.98 | 131542 |
| 2023-04-21 | -77.00 | $47.79 | 127516 |
| 2023-04-20 | -68.00 | $47.88 | 153636 |
| 2023-04-19 | -86.41 | $47.67 | 393600 |
| 2023-04-18 | -80.58 | $47.73 | 176430 |
| 2023-04-17 | -85.44 | $47.68 | 160608 |
| 2023-04-14 | -62.14 | $47.92 | 169500 |
| 2023-04-13 | -40.78 | $48.14 | 120740 |
| 2023-04-12 | -38.84 | $48.16 | 123129 |
| 2023-04-11 | -34.38 | $48.12 | 257300 |
| 2023-04-10 | -36.72 | $48.09 | 332400 |
| 2023-04-06 | -10.42 | $48.41 | 165500 |
| 2023-04-05 | -5.56 | $48.45 | 712039 |
| 2023-04-04 | -7.69 | $48.28 | 305600 |
| 2023-04-03 | -15.90 | $48.12 | 163000 |
| 2023-03-31 | -18.97 | $48.06 | 259943 |
| 2023-03-30 | -31.79 | $47.81 | 117500 |
| 2023-03-29 | -33.33 | $47.72 | 207900 |
| 2023-03-28 | -33.80 | $47.71 | 162300 |
| 2023-03-27 | -30.52 | $47.78 | 136832 |
| 2023-03-24 | -6.57 | $48.29 | 166903 |
| 2023-03-23 | -1.55 | $48.21 | 1.6M |
| 2023-03-22 | -2.19 | $48.09 | 566831 |
| 2023-03-21 | -26.78 | $47.64 | 602500 |
| 2023-03-20 | -18.58 | $47.79 | 672200 |
| 2023-03-17 | -8.20 | $47.98 | 5.5M |
| 2023-03-16 | -23.43 | $47.64 | 102700 |
| 2023-03-15 | -9.83 | $47.86 | 123600 |
| 2023-03-14 | -37.79 | $47.37 | 148300 |
| 2023-03-13 | -22.09 | $47.64 | 173100 |
| 2023-03-10 | -26.12 | $47.29 | 328021 |
| 2023-03-09 | -74.85 | $46.72 | 163228 |
| 2023-03-08 | -84.43 | $46.56 | 154900 |
| 2023-03-07 | -82.04 | $46.60 | 162610 |
| 2023-03-06 | -77.25 | $46.68 | 146445 |
| 2023-03-03 | -72.68 | $46.83 | 173412 |
| 2023-03-02 | -96.71 | $46.38 | 195545 |
| 2023-03-01 | -98.66 | $46.52 | 141005 |
| 2023-02-28 | -90.59 | $46.90 | 128200 |
| 2023-02-27 | -91.54 | $46.89 | 121300 |
| 2023-02-24 | -96.02 | $46.80 | 120939 |
| 2023-02-23 | -85.71 | $47.05 | 164943 |
| 2023-02-22 | -92.35 | $46.92 | 117237 |
| 2023-02-21 | -99.49 | $46.78 | 265000 |
| 2023-02-17 | -86.21 | $47.23 | 243909 |
| 2023-02-16 | -98.80 | $47.09 | 144700 |
| 2023-02-15 | -94.67 | $47.31 | 235913 |
| 2023-02-14 | -91.72 | $47.40 | 1.2M |
| 2023-02-13 | -88.55 | $47.57 | 157400 |
| 2023-02-10 | -98.47 | $47.44 | 129100 |
| 2023-02-09 | -98.20 | $47.64 | 142509 |
| 2023-02-08 | -86.54 | $47.83 | 125910 |
| 2023-02-07 | -84.35 | $47.76 | 298736 |
| 2023-02-06 | -73.04 | $47.89 | 143648 |
| 2023-02-03 | -38.93 | $48.15 | 154126 |
| 2023-02-02 | -9.88 | $48.56 | 134719 |
| 2023-02-01 | -6.83 | $48.51 | 161600 |
| 2023-01-31 | -18.45 | $48.31 | 254900 |
| 2023-01-30 | -27.37 | $48.10 | 193818 |
| 2023-01-27 | -19.47 | $48.25 | 210000 |
| 2023-01-26 | -16.84 | $48.30 | 209411 |
| 2023-01-25 | -10.00 | $48.43 | 134700 |
| 2023-01-24 | -16.84 | $48.30 | 291207 |
| 2023-01-23 | -28.42 | $48.08 | 383635 |
| 2023-01-20 | -21.58 | $48.21 | 179705 |
| 2023-01-19 | -10.53 | $48.42 | 799000 |
| 2023-01-18 | -3.68 | $48.55 | 799800 |
| 2023-01-17 | -14.47 | $48.08 | 1.1M |
| 2023-01-13 | -7.55 | $48.19 | 188600 |
| 2023-01-12 | 0.00 | $48.31 | 212800 |
| 2023-01-11 | -19.61 | $47.95 | 374018 |
| 2023-01-10 | -36.60 | $47.69 | 196400 |
| 2023-01-09 | -25.49 | $47.86 | 179400 |
| 2023-01-06 | -33.99 | $47.73 | 1.1M |
| 2023-01-05 | -66.67 | $47.23 | 162400 |
| 2023-01-04 | -63.40 | $47.28 | 192000 |
| 2023-01-03 | -79.74 | $47.03 | 356400 |
| 2022-12-30 | -98.69 | $46.74 | 206300 |
| 2022-12-29 | -87.84 | $46.95 | 312100 |
| 2022-12-28 | -99.32 | $46.78 | 276600 |
| 2022-12-27 | -95.83 | $46.87 | 325929 |
| 2022-12-23 | -76.81 | $47.19 | 177400 |
| 2022-12-22 | -65.22 | $47.35 | 149825 |
| 2022-12-21 | -61.59 | $47.40 | 198000 |
| 2022-12-20 | -68.53 | $47.27 | 218800 |
| 2022-12-19 | -42.31 | $47.59 | 386300 |
| 2022-12-16 | -25.16 | $47.85 | 293900 |
| 2022-12-15 | -15.09 | $48.01 | 177323 |
| 2022-12-14 | -15.72 | $48.00 | 284706 |
| 2022-12-13 | -20.00 | $47.91 | 265432 |
| 2022-12-12 | -27.17 | $47.60 | 276500 |
| 2022-12-09 | -24.86 | $47.64 | 257200 |
| 2022-12-08 | -6.22 | $47.95 | 427500 |
| 2022-12-07 | -1.12 | $48.04 | 220931 |
| 2022-12-06 | -8.98 | $47.63 | 908525 |
| 2022-12-05 | -14.34 | $47.48 | 204300 |
| 2022-12-02 | 0.00 | $47.85 | 229508 |
| 2022-12-01 | 0.00 | $47.65 | 141218 |
| 2022-11-30 | 0.00 | $47.42 | 409700 |
| 2022-11-29 | -16.67 | $46.96 | 499300 |
| 2022-11-28 | -7.62 | $47.15 | 130600 |
| 2022-11-25 | -1.97 | $47.20 | 82138 |
| 2022-11-23 | 0.00 | $47.24 | 163918 |
| 2022-11-22 | -4.42 | $46.94 | 305218 |
| 2022-11-21 | -17.68 | $46.70 | 140700 |
| 2022-11-18 | -15.15 | $46.72 | 130515 |
| 2022-11-17 | -8.02 | $46.85 | 883100 |
| 2022-11-16 | -2.83 | $46.96 | 522000 |
| 2022-11-15 | 0.00 | $46.74 | 256700 |
| 2022-11-14 | -11.31 | $46.39 | 162117 |
| 2022-11-11 | 0.00 | $46.58 | 180800 |
| 2022-11-10 | -0.62 | $46.51 | 193046 |
| 2022-11-09 | -40.68 | $45.60 | 280425 |
| 2022-11-08 | -48.31 | $45.51 | 176000 |
| 2022-11-07 | -65.35 | $45.34 | 283000 |
| 2022-11-04 | -56.69 | $45.45 | 192837 |
| 2022-11-03 | -58.52 | $45.46 | 198800 |
| 2022-11-02 | -59.64 | $45.57 | 246300 |
| 2022-11-01 | -52.94 | $45.70 | 216400 |
| 2022-10-31 | -62.56 | $45.69 | 238400 |
| 2022-10-28 | -53.08 | $45.89 | 206004 |
| 2022-10-27 | -50.71 | $45.94 | 352916 |
| 2022-10-26 | -58.77 | $45.77 | 549914 |
| 2022-10-25 | -69.19 | $45.55 | 359900 |
| 2022-10-24 | -89.57 | $45.12 | 185600 |
| 2022-10-21 | -86.26 | $45.19 | 154919 |
| 2022-10-20 | -97.93 | $45.12 | 296437 |
| 2022-10-19 | -98.33 | $45.40 | 194240 |
| 2022-10-18 | -80.28 | $45.79 | 277100 |
| 2022-10-17 | -83.57 | $45.72 | 264236 |
| 2022-10-14 | -89.69 | $45.60 | 256020 |
| 2022-10-13 | -80.26 | $45.83 | 575600 |
| 2022-10-12 | -93.16 | $45.98 | 975200 |
| 2022-10-11 | -93.00 | $45.99 | 470728 |
| 2022-10-10 | -95.00 | $45.95 | 113200 |
| 2022-10-07 | -89.96 | $46.17 | 131905 |
| 2022-10-06 | -81.66 | $46.36 | 140000 |
| 2022-10-05 | -72.84 | $46.57 | 112900 |
| 2022-10-04 | -62.93 | $46.80 | 226900 |
| 2022-10-03 | -68.97 | $46.66 | 244001 |
| 2022-09-30 | -80.16 | $46.44 | 886700 |
| 2022-09-29 | -76.19 | $46.54 | 170600 |
| 2022-09-28 | -69.96 | $46.79 | 244500 |
| 2022-09-27 | -97.23 | $46.02 | 240800 |
| 2022-09-26 | -98.50 | $46.20 | 533900 |
| 2022-09-23 | -94.12 | $46.82 | 347216 |
| 2022-09-22 | -98.14 | $46.97 | 321300 |
| 2022-09-21 | -85.26 | $47.46 | 131000 |
| 2022-09-20 | -95.19 | $47.34 | 522808 |
| 2022-09-19 | -93.45 | $47.55 | 603500 |
| 2022-09-16 | -95.24 | $47.59 | 154220 |
| 2022-09-15 | -99.49 | $47.63 | 93604 |
| 2022-09-14 | -92.82 | $47.78 | 191037 |
| 2022-09-13 | -96.17 | $47.72 | 172300 |
| 2022-09-12 | -95.38 | $47.98 | 156900 |
| 2022-09-09 | -90.77 | $48.07 | 153800 |
| 2022-09-08 | -90.64 | $48.08 | 173512 |
| 2022-09-07 | -83.41 | $48.23 | 126900 |
| 2022-09-06 | -99.02 | $47.91 | 207042 |
| 2022-09-02 | -83.77 | $48.34 | 274000 |
| 2022-09-01 | -91.10 | $48.20 | 309800 |
| 2022-08-31 | -97.39 | $48.54 | 332800 |
| 2022-08-30 | -91.49 | $48.74 | 116834 |
| 2022-08-29 | -98.73 | $48.71 | 189000 |
| 2022-08-26 | -85.16 | $48.95 | 123925 |
| 2022-08-25 | -78.06 | $49.06 | 237600 |
| 2022-08-24 | -96.13 | $48.78 | 339516 |
| 2022-08-23 | -98.59 | $48.87 | 554900 |
| 2022-08-22 | -97.10 | $48.93 | 149500 |
| 2022-08-19 | -93.33 | $49.15 | 110516 |
| 2022-08-18 | -75.00 | $49.55 | 102900 |
| 2022-08-17 | -73.11 | $49.40 | 270126 |
| 2022-08-16 | -45.04 | $49.68 | 323430 |
| 2022-08-15 | -38.93 | $49.76 | 147100 |
| 2022-08-12 | -45.04 | $49.68 | 125100 |
| 2022-08-11 | -54.20 | $49.56 | 137100 |
| 2022-08-10 | -36.55 | $49.74 | 148400 |
| 2022-08-09 | -42.86 | $49.61 | 173600 |
| 2022-08-08 | -37.66 | $49.69 | 108800 |
| 2022-08-05 | -50.00 | $49.50 | 151800 |
| 2022-08-04 | -17.31 | $50.00 | 204738 |
| 2022-08-03 | -22.44 | $49.92 | 126000 |
| 2022-08-02 | -35.90 | $49.71 | 147100 |
| 2022-08-01 | -5.13 | $50.19 | 201800 |
| 2022-07-29 | -7.69 | $50.15 | 242802 |
| 2022-07-28 | -8.50 | $50.11 | 230300 |
| 2022-07-27 | -12.59 | $49.75 | 131245 |
| 2022-07-26 | -20.25 | $49.61 | 183300 |
| 2022-07-25 | -20.89 | $49.60 | 192920 |
| 2022-07-22 | -8.86 | $49.79 | 238018 |
| 2022-07-21 | -7.69 | $49.43 | 230100 |
| 2022-07-20 | -47.01 | $48.97 | 91400 |
| 2022-07-19 | -30.18 | $49.01 | 116400 |
| 2022-07-18 | -26.63 | $49.07 | 204900 |
| 2022-07-15 | -15.91 | $49.24 | 295600 |
| 2022-07-14 | -26.70 | $49.05 | 3.7M |
| 2022-07-13 | -15.03 | $49.23 | 183400 |
| 2022-07-12 | -23.83 | $49.06 | 275000 |
| 2022-07-11 | -26.94 | $49.00 | 222400 |
| 2022-07-08 | -32.12 | $48.90 | 300438 |
| 2022-07-07 | -30.05 | $48.94 | 930000 |
| 2022-07-06 | -22.80 | $49.08 | 249000 |
| 2022-07-05 | -6.28 | $49.38 | 179600 |
| 2022-07-01 | -15.08 | $49.28 | 304519 |
| 2022-06-30 | -35.71 | $48.94 | 303748 |
| 2022-06-29 | -49.56 | $48.74 | 217407 |
| 2022-06-28 | -62.34 | $48.46 | 178516 |
| 2022-06-27 | -67.67 | $48.45 | 207526 |
| 2022-06-24 | -58.27 | $48.70 | 186211 |
| 2022-06-23 | -57.14 | $48.73 | 173949 |
| 2022-06-22 | -64.66 | $48.53 | 258100 |
| 2022-06-21 | -78.57 | $48.16 | 520203 |
| 2022-06-17 | -71.05 | $48.36 | 176505 |
| 2022-06-16 | -72.56 | $48.32 | 261800 |
| 2022-06-15 | -77.07 | $48.20 | 108432 |
| 2022-06-14 | -95.49 | $47.71 | 183200 |
| 2022-06-13 | -90.44 | $47.98 | 201726 |
| 2022-06-10 | -93.71 | $48.76 | 120008 |
| 2022-06-09 | -100.00 | $49.15 | 246300 |
| 2022-06-08 | -87.61 | $49.26 | 430643 |
| 2022-06-07 | -70.80 | $49.45 | 451600 |
| 2022-06-06 | -75.74 | $49.22 | 142000 |
| 2022-06-03 | -50.00 | $49.57 | 166400 |
| 2022-06-02 | -44.85 | $49.64 | 277712 |
| 2022-06-01 | -50.00 | $49.57 | 149926 |
| 2022-05-31 | -27.94 | $49.87 | 195200 |
| 2022-05-27 | -5.88 | $50.17 | 122505 |
| 2022-05-26 | -5.34 | $50.13 | 170236 |
| 2022-05-25 | 0.00 | $50.12 | 224424 |
| 2022-05-24 | -15.45 | $49.93 | 144136 |
| 2022-05-23 | -50.00 | $49.52 | 266400 |
| 2022-05-20 | -33.33 | $49.73 | 192800 |
| 2022-05-19 | -47.62 | $49.55 | 226900 |
| 2022-05-18 | -54.76 | $49.46 | 373700 |
| 2022-05-17 | -72.22 | $49.24 | 228104 |
| 2022-05-16 | -50.79 | $49.51 | 145100 |
| 2022-05-13 | -57.94 | $49.42 | 345000 |
| 2022-05-12 | -54.14 | $49.61 | 174500 |
| 2022-05-11 | -64.16 | $49.51 | 436600 |
| 2022-05-10 | -76.30 | $49.30 | 237230 |
| 2022-05-09 | -84.97 | $49.15 | 336200 |
| 2022-05-06 | -97.08 | $48.96 | 159008 |
| 2022-05-05 | -91.35 | $49.13 | 256635 |
| 2022-05-04 | -71.35 | $49.67 | 208900 |
| 2022-05-03 | -92.69 | $49.32 | 281100 |
| 2022-05-02 | -97.85 | $49.21 | 446942 |
| 2022-04-29 | -98.53 | $49.53 | 129500 |
| 2022-04-28 | -85.65 | $49.82 | 93300 |
| 2022-04-27 | -81.17 | $49.92 | 294500 |
| 2022-04-26 | -72.65 | $50.11 | 165200 |
| 2022-04-25 | -80.72 | $49.93 | 132648 |
| 2022-04-22 | -94.17 | $49.63 | 297900 |
| 2022-04-21 | -94.09 | $49.66 | 150146 |
| 2022-04-20 | -85.24 | $49.94 | 281000 |
| 2022-04-19 | -98.57 | $49.66 | 178925 |
| 2022-04-18 | -97.91 | $49.97 | 230400 |
| 2022-04-14 | -97.55 | $50.12 | 186637 |
| 2022-04-13 | -83.77 | $50.51 | 460800 |
| 2022-04-12 | -91.10 | $50.37 | 228722 |
| 2022-04-11 | -97.38 | $50.25 | 187600 |
| 2022-04-08 | -96.47 | $50.47 | 168420 |
| 2022-04-07 | -96.30 | $50.70 | 173030 |
| 2022-04-06 | -88.02 | $50.86 | 119700 |
| 2022-04-05 | -97.56 | $50.99 | 110800 |
| 2022-04-04 | -73.94 | $51.47 | 237600 |
| 2022-04-01 | -80.88 | $51.43 | 243200 |
| 2022-03-31 | -72.73 | $51.64 | 192900 |
| 2022-03-30 | -73.18 | $51.63 | 188500 |
| 2022-03-29 | -79.55 | $51.49 | 496707 |
| 2022-03-28 | -92.00 | $51.24 | 223504 |
| 2022-03-25 | -98.00 | $51.09 | 155107 |
| 2022-03-24 | -93.55 | $51.51 | 240632 |
| 2022-03-23 | -88.02 | $51.63 | 198000 |
| 2022-03-22 | -98.16 | $51.41 | 127624 |
| 2022-03-21 | -98.00 | $51.58 | 159400 |
| 2022-03-18 | -76.00 | $52.02 | 119343 |
| 2022-03-17 | -81.00 | $51.92 | 211234 |
| 2022-03-16 | -85.00 | $51.84 | 247800 |
| 2022-03-15 | -94.05 | $51.80 | 244404 |
| 2022-03-14 | -100.00 | $51.69 | 213935 |
| 2022-03-11 | -95.07 | $52.19 | 183849 |
| 2022-03-10 | -92.25 | $52.23 | 931300 |
| 2022-03-09 | -95.41 | $52.50 | 205542 |
| 2022-03-08 | -83.65 | $52.67 | 119242 |
| 2022-03-07 | -59.62 | $52.92 | 444100 |
| 2022-03-04 | -42.31 | $53.10 | 261400 |
| 2022-03-03 | -60.00 | $52.94 | 373646 |
| 2022-03-02 | -86.23 | $52.69 | 254937 |
| 2022-03-01 | -37.68 | $53.36 | 214936 |
| 2022-02-28 | -53.62 | $53.14 | 363400 |
| 2022-02-25 | -83.33 | $52.73 | 125915 |
| 2022-02-24 | -86.23 | $52.69 | 222600 |
| 2022-02-23 | -94.37 | $52.59 | 157340 |
| 2022-02-22 | -80.13 | $52.81 | 264000 |
| 2022-02-18 | -77.22 | $52.87 | 162500 |
| 2022-02-17 | -82.28 | $52.79 | 133000 |
| 2022-02-16 | -89.87 | $52.67 | 148200 |
| 2022-02-15 | -100.00 | $52.55 | 98900 |
| 2022-02-14 | -94.52 | $52.71 | 165532 |
| 2022-02-11 | -77.85 | $52.98 | 156717 |
| 2022-02-10 | -98.77 | $52.67 | 150219 |
| 2022-02-09 | -96.64 | $53.13 | 311900 |
| 2022-02-08 | -100.00 | $53.09 | 248600 |
| 2022-02-07 | -88.39 | $53.29 | 3.4M |
| 2022-02-04 | -94.64 | $53.22 | 171700 |
| 2022-02-03 | -90.00 | $53.57 | 91900 |
| 2022-02-02 | -77.45 | $53.75 | 171611 |
| 2022-02-01 | -81.37 | $53.71 | 877100 |
| 2022-01-31 | -76.72 | $53.79 | 299420 |
| 2022-01-28 | -83.33 | $53.80 | 149746 |
| 2022-01-27 | -90.80 | $53.72 | 330300 |
| 2022-01-26 | -100.00 | $53.57 | 119144 |
| 2022-01-25 | -85.35 | $53.86 | 387300 |
| 2022-01-24 | -80.25 | $53.94 | 127000 |
| 2022-01-21 | -77.07 | $53.99 | 402500 |
| 2022-01-20 | -91.08 | $53.77 | 184800 |
| 2022-01-19 | -94.27 | $53.72 | 223203 |
| 2022-01-18 | -99.36 | $53.64 | 153500 |
| 2022-01-14 | -99.20 | $53.96 | 125800 |
| 2022-01-13 | -76.00 | $54.25 | 108512 |
| 2022-01-12 | -81.60 | $54.18 | 118942 |
| 2022-01-11 | -82.40 | $54.17 | 110000 |
| 2022-01-10 | -90.40 | $54.07 | 137000 |
| 2022-01-07 | -82.46 | $54.26 | 83915 |
| 2022-01-06 | -91.00 | $54.29 | 108200 |
| 2022-01-05 | -98.89 | $54.31 | 134600 |
| 2022-01-04 | -83.95 | $54.52 | 130430 |
| 2022-01-03 | -100.00 | $54.50 | 154008 |
| 2021-12-31 | -35.29 | $55.20 | 100300 |
| 2021-12-30 | -75.00 | $54.93 | 127000 |
| 2021-12-29 | -91.18 | $54.82 | 228132 |
| 2021-12-28 | -72.06 | $54.95 | 106800 |
| 2021-12-27 | -66.18 | $54.99 | 156717 |
| 2021-12-23 | -69.12 | $54.97 | 102700 |
| 2021-12-22 | -45.65 | $55.02 | 110100 |
| 2021-12-21 | -51.09 | $54.97 | 157226 |
| 2021-12-20 | -43.48 | $55.04 | 167500 |
| 2021-12-17 | -34.78 | $55.12 | 114630 |
| 2021-12-16 | -43.48 | $55.04 | 113621 |
| 2021-12-15 | -46.74 | $55.01 | 119942 |
| 2021-12-14 | -44.57 | $55.03 | 123918 |
| 2021-12-13 | -35.87 | $55.11 | 170200 |
| 2021-12-10 | -53.26 | $54.95 | 124300 |
| 2021-12-09 | -57.61 | $54.91 | 227000 |
| 2021-12-08 | -57.61 | $54.91 | 117800 |
| 2021-12-07 | -46.08 | $55.07 | 181200 |
| 2021-12-06 | -33.33 | $55.20 | 298841 |
| 2021-12-03 | -19.61 | $55.34 | 64700 |
| 2021-12-02 | -43.14 | $55.10 | 264015 |
| 2021-12-01 | -39.22 | $55.14 | 136700 |
| 2021-11-30 | -33.33 | $55.20 | 121200 |
| 2021-11-29 | -46.08 | $55.07 | 100700 |
| 2021-11-26 | -46.08 | $55.07 | 63449 |
| 2021-11-24 | -84.31 | $54.68 | 102206 |
| 2021-11-23 | -100.00 | $54.56 | 104300 |
| 2021-11-22 | -96.34 | $54.75 | 146327 |
| 2021-11-19 | -60.98 | $55.04 | 282143 |
| 2021-11-18 | -73.17 | $54.94 | 127300 |
| 2021-11-17 | -78.31 | $54.89 | 171100 |
| 2021-11-16 | -96.39 | $54.74 | 181200 |
| 2021-11-15 | -89.16 | $54.80 | 102700 |
| 2021-11-12 | -66.27 | $54.99 | 69445 |
| 2021-11-11 | -63.86 | $55.01 | 57600 |
| 2021-11-10 | -56.63 | $55.07 | 169300 |
| 2021-11-09 | -9.64 | $55.46 | 163500 |
| 2021-11-08 | -18.67 | $55.32 | 154600 |
| 2021-11-05 | -4.00 | $55.43 | 262419 |
| 2021-11-04 | -9.62 | $55.18 | 264300 |
| 2021-11-03 | -50.98 | $54.96 | 262819 |
| 2021-11-02 | -21.57 | $55.11 | 272900 |
| 2021-11-01 | -17.65 | $55.13 | 142107 |
| 2021-10-29 | -23.64 | $55.13 | 167538 |
| 2021-10-28 | -32.76 | $55.10 | 144400 |
| 2021-10-27 | -20.69 | $55.17 | 99600 |
| 2021-10-26 | -62.07 | $54.93 | 131148 |
| 2021-10-25 | -70.69 | $54.88 | 128800 |
| 2021-10-22 | -83.10 | $54.83 | 80200 |
| 2021-10-21 | -98.70 | $54.72 | 136200 |
| 2021-10-20 | -91.67 | $54.82 | 75207 |
| 2021-10-19 | -87.27 | $54.88 | 705035 |
| 2021-10-18 | -74.55 | $55.02 | 73300 |
| 2021-10-15 | -72.73 | $55.04 | 75400 |
| 2021-10-14 | -59.09 | $55.19 | 137500 |
| 2021-10-13 | -69.09 | $55.08 | 73500 |
| 2021-10-12 | -80.53 | $54.96 | 96700 |
| 2021-10-11 | -100.00 | $54.74 | 77500 |
| 2021-10-08 | -97.27 | $54.84 | 83900 |
| 2021-10-07 | -96.91 | $54.97 | 88900 |
| 2021-10-06 | -93.10 | $55.10 | 82500 |
| 2021-10-05 | -93.10 | $55.10 | 66542 |
| 2021-10-04 | -80.46 | $55.21 | 114300 |
| 2021-10-01 | -73.56 | $55.27 | 91000 |
| 2021-09-30 | -89.66 | $55.13 | 100800 |
| 2021-09-29 | -87.36 | $55.15 | 320500 |
| 2021-09-28 | -92.77 | $55.14 | 68608 |
| 2021-09-27 | -91.53 | $55.37 | 154000 |
| 2021-09-24 | -94.23 | $55.42 | 345500 |
| 2021-09-23 | -90.70 | $55.52 | 98700 |
| 2021-09-22 | -25.58 | $55.80 | 155700 |
| 2021-09-21 | -32.56 | $55.77 | 81032 |
| 2021-09-20 | -32.56 | $55.77 | 101000 |
| 2021-09-17 | -60.47 | $55.65 | 108000 |
| 2021-09-16 | -44.19 | $55.72 | 122148 |
| 2021-09-15 | -23.26 | $55.81 | 118500 |
| 2021-09-14 | -9.30 | $55.87 | 359700 |
| 2021-09-13 | -31.43 | $55.72 | 420900 |
| 2021-09-10 | -48.57 | $55.66 | 112600 |
| 2021-09-09 | -19.05 | $55.75 | 119300 |
| 2021-09-08 | -51.11 | $55.60 | 169100 |
| 2021-09-07 | -73.33 | $55.50 | 230700 |
| 2021-09-03 | -37.78 | $55.66 | 60100 |
| 2021-09-02 | -17.78 | $55.75 | 85300 |
| 2021-09-01 | -43.64 | $55.69 | 124049 |
| 2021-08-31 | -45.71 | $55.76 | 101024 |
| 2021-08-30 | -41.43 | $55.79 | 79200 |
| 2021-08-27 | -50.00 | $55.73 | 126700 |
| 2021-08-26 | -71.43 | $55.58 | 85145 |
| 2021-08-25 | -72.86 | $55.57 | 183344 |
| 2021-08-24 | -57.14 | $55.68 | 140227 |
| 2021-08-23 | -44.29 | $55.77 | 136200 |
| 2021-08-20 | -47.14 | $55.75 | 65400 |
| 2021-08-19 | -45.71 | $55.76 | 119300 |
| 2021-08-18 | -60.00 | $55.66 | 80111 |
| 2021-08-17 | -57.14 | $55.68 | 59645 |
| 2021-08-16 | -51.43 | $55.72 | 89900 |
| 2021-08-13 | -58.57 | $55.67 | 81822 |
| 2021-08-12 | -85.71 | $55.48 | 82100 |
| 2021-08-11 | -82.86 | $55.50 | 97412 |
| 2021-08-10 | -98.48 | $55.43 | 49640 |
| 2021-08-09 | -78.38 | $55.50 | 60303 |
| 2021-08-06 | -66.22 | $55.59 | 62000 |
| 2021-08-05 | -32.43 | $55.84 | 77000 |
| 2021-08-04 | -12.16 | $55.99 | 120700 |
| 2021-08-03 | -7.25 | $55.98 | 74622 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.94
2026-07-31
Close Price
$46.65
Vol: 319707Average Directional Index - Detailed Analysis
Minimum
6.20
Average
22.23
Maximum
79.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.94 | $46.65 | 319707 |
| 2026-07-30 | 15.60 | $46.75 | 456010 |
| 2026-07-29 | 15.62 | $46.73 | 608412 |
| 2026-07-28 | 15.66 | $46.89 | 191605 |
| 2026-07-27 | 15.94 | $46.79 | 257911 |
| 2026-07-24 | 15.80 | $46.67 | 223947 |
| 2026-07-23 | 15.47 | $46.62 | 184000 |
| 2026-07-22 | 14.74 | $46.74 | 176429 |
| 2026-07-21 | 14.27 | $46.81 | 151407 |
| 2026-07-20 | 13.90 | $46.91 | 325750 |
| 2026-07-17 | 13.74 | $47.03 | 401100 |
| 2026-07-16 | 13.92 | $47.01 | 209743 |
| 2026-07-15 | 13.74 | $47.03 | 263000 |
| 2026-07-14 | 13.67 | $46.92 | 249121 |
| 2026-07-13 | 13.44 | $46.81 | 164143 |
| 2026-07-10 | 12.89 | $46.98 | 191400 |
| 2026-07-09 | 12.65 | $47.02 | 398445 |
| 2026-07-08 | 12.41 | $46.95 | 332746 |
| 2026-07-07 | 11.84 | $47.03 | 312500 |
| 2026-07-06 | 11.52 | $47.23 | 551741 |
| 2026-07-02 | 11.57 | $47.20 | 400743 |
| 2026-07-01 | 11.62 | $47.18 | 995806 |
| 2026-06-30 | 11.61 | $47.41 | 381900 |
| 2026-06-29 | 12.18 | $47.61 | 220135 |
| 2026-06-26 | 12.32 | $47.59 | 439834 |
| 2026-06-25 | 12.50 | $47.54 | 270320 |
| 2026-06-24 | 12.66 | $47.49 | 216533 |
| 2026-06-23 | 13.04 | $47.28 | 227300 |
| 2026-06-22 | 13.47 | $47.23 | 415700 |
| 2026-06-18 | 13.72 | $47.35 | 207000 |
| 2026-06-17 | 14.37 | $47.22 | 507108 |
| 2026-06-16 | 15.00 | $47.39 | 350318 |
| 2026-06-15 | 15.56 | $47.32 | 493100 |
| 2026-06-12 | 16.25 | $47.29 | 411000 |
| 2026-06-11 | 17.00 | $47.33 | 268429 |
| 2026-06-10 | 17.78 | $47.07 | 188521 |
| 2026-06-09 | 18.02 | $47.10 | 456144 |
| 2026-06-08 | 18.19 | $47.01 | 328029 |
| 2026-06-05 | 18.37 | $47.04 | 227800 |
| 2026-06-04 | 18.56 | $47.23 | 300200 |
| 2026-06-03 | 19.17 | $47.19 | 190937 |
| 2026-06-02 | 19.42 | $47.28 | 303200 |
| 2026-06-01 | 19.91 | $47.26 | 310500 |
| 2026-05-29 | 20.35 | $47.46 | 725237 |
| 2026-05-28 | 21.31 | $47.42 | 2.5M |
| 2026-05-27 | 22.37 | $47.30 | 266900 |
| 2026-05-26 | 23.27 | $47.28 | 293500 |
| 2026-05-22 | 24.07 | $47.11 | 308642 |
| 2026-05-21 | 24.53 | $47.08 | 513900 |
| 2026-05-20 | 25.01 | $47.01 | 271800 |
| 2026-05-19 | 25.24 | $46.76 | 897114 |
| 2026-05-18 | 24.82 | $46.93 | 763215 |
| 2026-05-15 | 24.65 | $46.97 | 1.3M |
| 2026-05-14 | 24.61 | $47.23 | 430100 |
| 2026-05-13 | 25.12 | $47.26 | 188816 |
| 2026-05-12 | 24.32 | $47.24 | 232600 |
| 2026-05-11 | 23.58 | $47.38 | 184545 |
| 2026-05-08 | 23.13 | $47.51 | 415500 |
| 2026-05-07 | 22.88 | $47.38 | 369803 |
| 2026-05-06 | 22.62 | $47.50 | 1.2M |
| 2026-05-05 | 22.54 | $47.30 | 799518 |
| 2026-05-04 | 21.77 | $47.22 | 282000 |
| 2026-05-01 | 20.87 | $47.37 | 241801 |
| 2026-04-30 | 20.24 | $47.48 | 253400 |
| 2026-04-29 | 19.91 | $47.42 | 149944 |
| 2026-04-28 | 19.47 | $47.62 | 204627 |
| 2026-04-27 | 19.41 | $47.64 | 152406 |
| 2026-04-24 | 19.51 | $47.72 | 230200 |
| 2026-04-23 | 19.61 | $47.65 | 154400 |
| 2026-04-22 | 19.72 | $47.70 | 261700 |
| 2026-04-21 | 20.15 | $47.67 | 184239 |
| 2026-04-20 | 20.56 | $47.82 | 193736 |
| 2026-04-17 | 21.29 | $47.84 | 171146 |
| 2026-04-16 | 22.17 | $47.66 | 139100 |
| 2026-04-15 | 22.72 | $47.72 | 183045 |
| 2026-04-14 | 23.45 | $47.79 | 302000 |
| 2026-04-13 | 24.22 | $47.68 | 399900 |
| 2026-04-10 | 24.70 | $47.59 | 180803 |
| 2026-04-09 | 25.10 | $47.65 | 222822 |
| 2026-04-08 | 25.53 | $47.62 | 249017 |
| 2026-04-07 | 26.09 | $47.52 | 194937 |
| 2026-04-06 | 26.01 | $47.46 | 260628 |
| 2026-04-02 | 26.13 | $47.51 | 240600 |
| 2026-04-01 | 26.26 | $47.41 | 186900 |
| 2026-03-31 | 26.25 | $47.55 | 296200 |
| 2026-03-30 | 26.47 | $47.44 | 207029 |
| 2026-03-27 | 26.31 | $47.20 | 371100 |
| 2026-03-26 | 25.29 | $47.20 | 206500 |
| 2026-03-25 | 24.37 | $47.49 | 251301 |
| 2026-03-24 | 23.77 | $47.31 | 427326 |
| 2026-03-23 | 22.64 | $47.44 | 674000 |
| 2026-03-20 | 21.58 | $47.28 | 333500 |
| 2026-03-19 | 20.32 | $47.65 | 1.1M |
| 2026-03-18 | 19.39 | $47.61 | 279100 |
| 2026-03-17 | 18.63 | $47.80 | 405541 |
| 2026-03-16 | 18.14 | $47.70 | 737440 |
| 2026-03-13 | 17.26 | $47.53 | 740739 |
| 2026-03-12 | 16.08 | $47.58 | 1.5M |
| 2026-03-11 | 14.93 | $47.75 | 162612 |
| 2026-03-10 | 14.08 | $47.95 | 350402 |
| 2026-03-09 | 13.74 | $48.11 | 248502 |
| 2026-03-06 | 13.39 | $47.95 | 204400 |
| 2026-03-05 | 12.82 | $48.01 | 318324 |
| 2026-03-04 | 12.53 | $48.14 | 581445 |
| 2026-03-03 | 12.68 | $48.18 | 273141 |
| 2026-03-02 | 12.84 | $48.23 | 215400 |
| 2026-02-27 | 13.51 | $48.56 | 179400 |
| 2026-02-26 | 12.59 | $48.48 | 265900 |
| 2026-02-25 | 12.00 | $48.38 | 303943 |
| 2026-02-24 | 11.52 | $48.42 | 311600 |
| 2026-02-23 | 10.90 | $48.44 | 226900 |
| 2026-02-20 | 10.25 | $48.33 | 242107 |
| 2026-02-19 | 9.90 | $48.34 | 274000 |
| 2026-02-18 | 9.53 | $48.32 | 282900 |
| 2026-02-17 | 9.00 | $48.38 | 293600 |
| 2026-02-13 | 8.31 | $48.36 | 324231 |
| 2026-02-12 | 7.61 | $48.24 | 241340 |
| 2026-02-11 | 7.26 | $48.01 | 481341 |
| 2026-02-10 | 7.44 | $48.11 | 188900 |
| 2026-02-09 | 7.30 | $47.96 | 269815 |
| 2026-02-06 | 7.63 | $47.94 | 705300 |
| 2026-02-05 | 7.93 | $47.94 | 348404 |
| 2026-02-04 | 8.12 | $47.71 | 309100 |
| 2026-02-03 | 7.48 | $47.75 | 355349 |
| 2026-02-02 | 6.81 | $47.73 | 738236 |
| 2026-01-30 | 6.20 | $47.94 | 202405 |
| 2026-01-29 | 6.40 | $47.96 | 309107 |
| 2026-01-28 | 6.62 | $47.91 | 1.0M |
| 2026-01-27 | 6.76 | $47.99 | 192134 |
| 2026-01-26 | 6.85 | $48.03 | 244206 |
| 2026-01-23 | 6.95 | $47.96 | 257300 |
| 2026-01-22 | 7.29 | $47.92 | 298513 |
| 2026-01-21 | 7.53 | $47.88 | 239411 |
| 2026-01-20 | 7.61 | $47.75 | 342139 |
| 2026-01-16 | 7.35 | $47.93 | 196612 |
| 2026-01-15 | 7.69 | $48.02 | 265414 |
| 2026-01-14 | 7.58 | $48.07 | 2.5M |
| 2026-01-13 | 7.50 | $48.00 | 614500 |
| 2026-01-12 | 7.75 | $47.97 | 333640 |
| 2026-01-09 | 8.05 | $48.00 | 384300 |
| 2026-01-08 | 8.38 | $47.87 | 198600 |
| 2026-01-07 | 8.46 | $47.96 | 392340 |
| 2026-01-06 | 8.78 | $47.92 | 338600 |
| 2026-01-05 | 8.78 | $47.93 | 510000 |
| 2026-01-02 | 8.88 | $47.83 | 263617 |
| 2025-12-31 | 8.81 | $47.85 | 260300 |
| 2025-12-30 | 8.85 | $47.97 | 371100 |
| 2025-12-29 | 9.15 | $47.97 | 793012 |
| 2025-12-26 | 9.46 | $47.93 | 270309 |
| 2025-12-24 | 9.79 | $47.93 | 175600 |
| 2025-12-23 | 9.99 | $47.79 | 248410 |
| 2025-12-22 | 9.79 | $47.81 | 404427 |
| 2025-12-19 | 9.82 | $47.82 | 228100 |
| 2025-12-18 | 9.95 | $48.06 | 351540 |
| 2025-12-17 | 10.16 | $47.94 | 348016 |
| 2025-12-16 | 10.61 | $47.96 | 322723 |
| 2025-12-15 | 11.03 | $47.86 | 400307 |
| 2025-12-12 | 11.41 | $47.83 | 378700 |
| 2025-12-11 | 11.48 | $47.97 | 371100 |
| 2025-12-10 | 12.05 | $47.95 | 252900 |
| 2025-12-09 | 12.23 | $47.82 | 338115 |
| 2025-12-08 | 12.20 | $47.85 | 281700 |
| 2025-12-05 | 12.18 | $47.93 | 246635 |
| 2025-12-04 | 12.51 | $47.99 | 441300 |
| 2025-12-03 | 13.07 | $48.09 | 261500 |
| 2025-12-02 | 13.64 | $48.00 | 273900 |
| 2025-12-01 | 14.15 | $47.95 | 173843 |
| 2025-11-28 | 14.57 | $48.31 | 124527 |
| 2025-11-26 | 14.37 | $48.36 | 261203 |
| 2025-11-25 | 14.16 | $48.32 | 316900 |
| 2025-11-24 | 14.01 | $48.20 | 204332 |
| 2025-11-21 | 14.28 | $48.12 | 276619 |
| 2025-11-20 | 14.96 | $48.01 | 310400 |
| 2025-11-19 | 15.44 | $47.93 | 286816 |
| 2025-11-18 | 15.86 | $47.94 | 929502 |
| 2025-11-17 | 16.30 | $47.93 | 329400 |
| 2025-11-14 | 16.51 | $47.90 | 317200 |
| 2025-11-13 | 16.73 | $47.96 | 249900 |
| 2025-11-12 | 17.16 | $48.12 | 237436 |
| 2025-11-11 | 18.02 | $48.13 | 176000 |
| 2025-11-10 | 18.93 | $48.01 | 194100 |
| 2025-11-07 | 19.48 | $48.02 | 241661 |
| 2025-11-06 | 20.06 | $48.04 | 206100 |
| 2025-11-05 | 20.73 | $47.85 | 241000 |
| 2025-11-04 | 21.11 | $48.02 | 204330 |
| 2025-11-03 | 21.90 | $47.96 | 211000 |
| 2025-10-31 | 22.48 | $48.18 | 390100 |
| 2025-10-30 | 23.37 | $48.20 | 190802 |
| 2025-10-29 | 24.30 | $48.28 | 282406 |
| 2025-10-28 | 24.71 | $48.53 | 381300 |
| 2025-10-27 | 24.19 | $48.48 | 246311 |
| 2025-10-24 | 23.76 | $48.43 | 169900 |
| 2025-10-23 | 23.19 | $48.40 | 182000 |
| 2025-10-22 | 22.65 | $48.48 | 200400 |
| 2025-10-21 | 21.82 | $48.47 | 473306 |
| 2025-10-20 | 20.80 | $48.40 | 197542 |
| 2025-10-17 | 19.94 | $48.37 | 213329 |
| 2025-10-16 | 19.15 | $48.42 | 494125 |
| 2025-10-15 | 18.33 | $48.23 | 406415 |
| 2025-10-14 | 17.62 | $48.26 | 120829 |
| 2025-10-13 | 17.04 | $48.20 | 166300 |
| 2025-10-10 | 16.65 | $48.14 | 257900 |
| 2025-10-09 | 16.35 | $47.94 | 216424 |
| 2025-10-08 | 16.62 | $47.98 | 222900 |
| 2025-10-07 | 16.69 | $47.98 | 234545 |
| 2025-10-06 | 16.89 | $47.89 | 325900 |
| 2025-10-03 | 17.26 | $47.98 | 337500 |
| 2025-10-02 | 17.25 | $48.02 | 275230 |
| 2025-10-01 | 17.24 | $47.99 | 204803 |
| 2025-09-30 | 17.34 | $48.03 | 1.4M |
| 2025-09-29 | 17.14 | $48.03 | 267600 |
| 2025-09-26 | 17.10 | $47.91 | 179600 |
| 2025-09-25 | 17.23 | $47.91 | 221100 |
| 2025-09-24 | 17.55 | $47.99 | 156200 |
| 2025-09-23 | 17.46 | $48.07 | 196200 |
| 2025-09-22 | 17.29 | $47.97 | 210100 |
| 2025-09-19 | 17.20 | $48.06 | 235105 |
| 2025-09-18 | 16.97 | $48.04 | 287422 |
| 2025-09-17 | 16.73 | $48.16 | 512510 |
| 2025-09-16 | 15.87 | $48.27 | 1.0M |
| 2025-09-15 | 15.17 | $48.25 | 221300 |
| 2025-09-12 | 14.46 | $48.18 | 235327 |
| 2025-09-11 | 13.90 | $48.23 | 461720 |
| 2025-09-10 | 13.00 | $48.13 | 225500 |
| 2025-09-09 | 12.20 | $48.04 | 380323 |
| 2025-09-08 | 11.50 | $48.12 | 267400 |
| 2025-09-05 | 10.52 | $47.95 | 239300 |
| 2025-09-04 | 9.70 | $47.74 | 428640 |
| 2025-09-03 | 9.44 | $47.55 | 156327 |
| 2025-09-02 | 9.52 | $47.39 | 165018 |
| 2025-08-29 | 9.88 | $47.66 | 233904 |
| 2025-08-28 | 9.44 | $47.71 | 179522 |
| 2025-08-27 | 8.97 | $47.65 | 159900 |
| 2025-08-26 | 8.71 | $47.61 | 295644 |
| 2025-08-25 | 8.55 | $47.55 | 221746 |
| 2025-08-22 | 8.44 | $47.60 | 221841 |
| 2025-08-21 | 8.32 | $47.37 | 315400 |
| 2025-08-20 | 8.66 | $47.48 | 342100 |
| 2025-08-19 | 8.84 | $47.43 | 356546 |
| 2025-08-18 | 9.24 | $47.35 | 175400 |
| 2025-08-15 | 9.70 | $47.39 | 305400 |
| 2025-08-14 | 10.07 | $47.48 | 179200 |
| 2025-08-13 | 10.20 | $47.60 | 160000 |
| 2025-08-12 | 9.92 | $47.43 | 175800 |
| 2025-08-11 | 10.15 | $47.43 | 194100 |
| 2025-08-08 | 10.09 | $47.41 | 163724 |
| 2025-08-07 | 10.16 | $47.52 | 297400 |
| 2025-08-06 | 9.85 | $47.54 | 266300 |
| 2025-08-05 | 9.65 | $47.57 | 257206 |
| 2025-08-04 | 8.96 | $47.54 | 183000 |
| 2025-08-01 | 8.32 | $47.51 | 533409 |
| 2025-07-31 | 7.74 | $47.25 | 843600 |
| 2025-07-30 | 7.57 | $47.24 | 207800 |
| 2025-07-29 | 7.39 | $47.36 | 310924 |
| 2025-07-28 | 7.19 | $47.14 | 158800 |
| 2025-07-25 | 7.53 | $47.19 | 205700 |
| 2025-07-24 | 7.89 | $47.09 | 226600 |
| 2025-07-23 | 8.17 | $47.16 | 317413 |
| 2025-07-22 | 8.38 | $47.27 | 282500 |
| 2025-07-21 | 8.42 | $47.17 | 350932 |
| 2025-07-18 | 8.57 | $47.02 | 159741 |
| 2025-07-17 | 8.77 | $46.96 | 126900 |
| 2025-07-16 | 8.81 | $46.94 | 520932 |
| 2025-07-15 | 8.80 | $46.86 | 180845 |
| 2025-07-14 | 8.82 | $46.97 | 164039 |
| 2025-07-11 | 9.11 | $47.00 | 447000 |
| 2025-07-10 | 9.54 | $47.19 | 193305 |
| 2025-07-09 | 9.74 | $47.21 | 277338 |
| 2025-07-08 | 9.96 | $47.01 | 199718 |
| 2025-07-07 | 10.26 | $47.04 | 253414 |
| 2025-07-03 | 10.72 | $47.20 | 180702 |
| 2025-07-02 | 10.95 | $47.30 | 236800 |
| 2025-07-01 | 11.00 | $47.38 | 928200 |
| 2025-06-30 | 10.91 | $47.54 | 264900 |
| 2025-06-27 | 10.43 | $47.36 | 317400 |
| 2025-06-26 | 10.06 | $47.48 | 311800 |
| 2025-06-25 | 9.69 | $47.34 | 258300 |
| 2025-06-24 | 9.58 | $47.31 | 299400 |
| 2025-06-23 | 9.49 | $47.15 | 780000 |
| 2025-06-20 | 9.51 | $47.06 | 478423 |
| 2025-06-18 | 9.88 | $47.03 | 518316 |
| 2025-06-17 | 10.18 | $47.02 | 851345 |
| 2025-06-16 | 10.65 | $46.84 | 224300 |
| 2025-06-13 | 11.07 | $46.93 | 203112 |
| 2025-06-12 | 11.57 | $47.12 | 590200 |
| 2025-06-11 | 11.93 | $46.94 | 171929 |
| 2025-06-10 | 12.45 | $46.78 | 450721 |
| 2025-06-09 | 12.75 | $46.70 | 241900 |
| 2025-06-06 | 12.86 | $46.64 | 300600 |
| 2025-06-05 | 12.93 | $46.88 | 296422 |
| 2025-06-04 | 13.49 | $46.98 | 350519 |
| 2025-06-03 | 14.07 | $46.71 | 256700 |
| 2025-06-02 | 14.25 | $46.73 | 188812 |
| 2025-05-30 | 14.35 | $47.00 | 323624 |
| 2025-05-29 | 14.86 | $46.92 | 471719 |
| 2025-05-28 | 15.27 | $46.74 | 448942 |
| 2025-05-27 | 15.31 | $46.80 | 194124 |
| 2025-05-23 | 15.38 | $46.59 | 340136 |
| 2025-05-22 | 15.03 | $46.55 | 254300 |
| 2025-05-21 | 14.38 | $46.41 | 394004 |
| 2025-05-20 | 13.75 | $46.73 | 436600 |
| 2025-05-19 | 13.47 | $46.82 | 796700 |
| 2025-05-16 | 13.18 | $46.80 | 280232 |
| 2025-05-15 | 13.29 | $46.78 | 220500 |
| 2025-05-14 | 13.09 | $46.53 | 233115 |
| 2025-05-13 | 12.59 | $46.67 | 284821 |
| 2025-05-12 | 12.22 | $46.70 | 459200 |
| 2025-05-09 | 11.93 | $46.86 | 191026 |
| 2025-05-08 | 11.88 | $46.81 | 134800 |
| 2025-05-07 | 11.82 | $47.07 | 255600 |
| 2025-05-06 | 12.08 | $46.95 | 645000 |
| 2025-05-05 | 12.06 | $46.87 | 339300 |
| 2025-05-02 | 11.98 | $46.96 | 242900 |
| 2025-05-01 | 12.06 | $47.14 | 963623 |
| 2025-04-30 | 12.47 | $47.45 | 213700 |
| 2025-04-29 | 12.82 | $47.48 | 156400 |
| 2025-04-28 | 13.23 | $47.38 | 245207 |
| 2025-04-25 | 13.82 | $47.26 | 215721 |
| 2025-04-24 | 14.41 | $47.08 | 148400 |
| 2025-04-23 | 14.73 | $46.82 | 337635 |
| 2025-04-22 | 15.07 | $46.71 | 342900 |
| 2025-04-21 | 14.70 | $46.66 | 334200 |
| 2025-04-17 | 14.32 | $46.92 | 472600 |
| 2025-04-16 | 14.24 | $47.03 | 282600 |
| 2025-04-15 | 14.16 | $46.89 | 200135 |
| 2025-04-14 | 13.93 | $46.80 | 233126 |
| 2025-04-11 | 13.41 | $46.53 | 288300 |
| 2025-04-10 | 12.41 | $46.61 | 324607 |
| 2025-04-09 | 11.90 | $47.00 | 838900 |
| 2025-04-08 | 11.35 | $46.83 | 529210 |
| 2025-04-07 | 11.47 | $47.11 | 609521 |
| 2025-04-04 | 11.96 | $47.70 | 423500 |
| 2025-04-03 | 11.15 | $47.65 | 216300 |
| 2025-04-02 | 10.71 | $47.41 | 317111 |
| 2025-04-01 | 10.74 | $47.44 | 364213 |
| 2025-03-31 | 10.55 | $47.48 | 569300 |
| 2025-03-28 | 10.40 | $47.36 | 883100 |
| 2025-03-27 | 10.36 | $47.06 | 209739 |
| 2025-03-26 | 10.78 | $47.10 | 152500 |
| 2025-03-25 | 11.34 | $47.20 | 141900 |
| 2025-03-24 | 11.76 | $47.14 | 288300 |
| 2025-03-21 | 12.20 | $47.34 | 180800 |
| 2025-03-20 | 12.07 | $47.39 | 438103 |
| 2025-03-19 | 11.88 | $47.34 | 162300 |
| 2025-03-18 | 12.07 | $47.21 | 343020 |
| 2025-03-17 | 12.50 | $47.17 | 229000 |
| 2025-03-14 | 12.85 | $47.10 | 376109 |
| 2025-03-13 | 13.44 | $47.22 | 2.9M |
| 2025-03-12 | 14.07 | $47.08 | 777722 |
| 2025-03-11 | 14.57 | $47.23 | 716416 |
| 2025-03-10 | 14.82 | $47.36 | 374783 |
| 2025-03-07 | 14.72 | $47.17 | 186539 |
| 2025-03-06 | 14.73 | $47.23 | 281000 |
| 2025-03-05 | 14.95 | $47.26 | 300435 |
| 2025-03-04 | 14.81 | $47.41 | 364841 |
| 2025-03-03 | 14.30 | $47.54 | 950715 |
| 2025-02-28 | 13.89 | $47.58 | 630100 |
| 2025-02-27 | 13.02 | $47.39 | 2.4M |
| 2025-02-26 | 12.40 | $47.45 | 183200 |
| 2025-02-25 | 11.76 | $47.34 | 180300 |
| 2025-02-24 | 11.21 | $47.07 | 318000 |
| 2025-02-21 | 11.17 | $46.99 | 204300 |
| 2025-02-20 | 11.19 | $46.81 | 239208 |
| 2025-02-19 | 11.72 | $46.74 | 239600 |
| 2025-02-18 | 12.33 | $46.69 | 234200 |
| 2025-02-14 | 12.89 | $46.86 | 156647 |
| 2025-02-13 | 13.07 | $46.68 | 216820 |
| 2025-02-12 | 13.68 | $46.36 | 347600 |
| 2025-02-11 | 13.78 | $46.65 | 158817 |
| 2025-02-10 | 14.47 | $46.74 | 273408 |
| 2025-02-07 | 14.98 | $46.74 | 191700 |
| 2025-02-06 | 15.64 | $46.87 | 233314 |
| 2025-02-05 | 15.99 | $46.94 | 201133 |
| 2025-02-04 | 16.36 | $46.68 | 277600 |
| 2025-02-03 | 16.98 | $46.60 | 473027 |
| 2025-01-31 | 17.70 | $46.73 | 327511 |
| 2025-01-30 | 18.52 | $46.79 | 255432 |
| 2025-01-29 | 19.06 | $46.73 | 250744 |
| 2025-01-28 | 19.75 | $46.74 | 328711 |
| 2025-01-27 | 20.54 | $46.74 | 315100 |
| 2025-01-24 | 21.27 | $46.53 | 298500 |
| 2025-01-23 | 22.20 | $46.44 | 253109 |
| 2025-01-22 | 22.91 | $46.52 | 216900 |
| 2025-01-21 | 23.91 | $46.69 | 327820 |
| 2025-01-17 | 25.14 | $46.46 | 322946 |
| 2025-01-16 | 26.02 | $46.46 | 264900 |
| 2025-01-15 | 26.86 | $46.34 | 327215 |
| 2025-01-14 | 27.49 | $45.96 | 150800 |
| 2025-01-13 | 26.76 | $45.92 | 371021 |
| 2025-01-10 | 25.99 | $46.01 | 441700 |
| 2025-01-08 | 25.28 | $46.25 | 221221 |
| 2025-01-07 | 24.78 | $46.20 | 196341 |
| 2025-01-06 | 24.33 | $46.34 | 266400 |
| 2025-01-03 | 24.13 | $46.38 | 260800 |
| 2025-01-02 | 24.06 | $46.48 | 259520 |
| 2024-12-31 | 24.05 | $46.44 | 320535 |
| 2024-12-30 | 24.03 | $46.51 | 584500 |
| 2024-12-27 | 23.83 | $46.33 | 364235 |
| 2024-12-26 | 23.33 | $46.42 | 336601 |
| 2024-12-24 | 22.80 | $46.40 | 150415 |
| 2024-12-23 | 22.12 | $46.33 | 369900 |
| 2024-12-20 | 21.49 | $46.47 | 409200 |
| 2024-12-19 | 21.06 | $46.34 | 523747 |
| 2024-12-18 | 20.00 | $46.47 | 444032 |
| 2024-12-17 | 19.15 | $46.99 | 341414 |
| 2024-12-16 | 19.10 | $46.99 | 326900 |
| 2024-12-13 | 19.00 | $46.95 | 354806 |
| 2024-12-12 | 18.91 | $47.13 | 357218 |
| 2024-12-11 | 19.18 | $47.32 | 343914 |
| 2024-12-10 | 19.87 | $47.43 | 219200 |
| 2024-12-09 | 20.39 | $47.50 | 251225 |
| 2024-12-06 | 21.20 | $47.62 | 338238 |
| 2024-12-05 | 22.18 | $47.51 | 274200 |
| 2024-12-04 | 22.84 | $47.50 | 427500 |
| 2024-12-03 | 23.51 | $47.33 | 332400 |
| 2024-12-02 | 24.39 | $47.43 | 1.1M |
| 2024-11-29 | 25.32 | $47.56 | 123600 |
| 2024-11-27 | 26.50 | $47.39 | 187740 |
| 2024-11-26 | 27.69 | $47.25 | 621600 |
| 2024-11-25 | 28.51 | $47.33 | 222143 |
| 2024-11-22 | 29.51 | $46.91 | 510800 |
| 2024-11-21 | 29.44 | $46.88 | 227844 |
| 2024-11-20 | 29.38 | $46.90 | 230200 |
| 2024-11-19 | 29.21 | $46.95 | 268500 |
| 2024-11-18 | 29.19 | $46.89 | 200600 |
| 2024-11-15 | 28.81 | $46.84 | 593700 |
| 2024-11-14 | 28.41 | $46.82 | 232749 |
| 2024-11-13 | 28.22 | $46.84 | 198720 |
| 2024-11-12 | 28.02 | $46.87 | 251337 |
| 2024-11-11 | 27.88 | $47.14 | 236509 |
| 2024-11-08 | 28.10 | $47.23 | 497133 |
| 2024-11-07 | 28.51 | $47.14 | 256130 |
| 2024-11-06 | 28.52 | $46.79 | 561114 |
| 2024-11-05 | 27.68 | $47.18 | 222800 |
| 2024-11-04 | 27.16 | $47.07 | 270627 |
| 2024-11-01 | 26.70 | $46.85 | 447400 |
| 2024-10-31 | 26.21 | $47.20 | 301800 |
| 2024-10-30 | 26.05 | $47.23 | 142200 |
| 2024-10-29 | 26.14 | $47.28 | 205300 |
| 2024-10-28 | 25.67 | $47.24 | 132555 |
| 2024-10-25 | 25.35 | $47.30 | 106532 |
| 2024-10-24 | 25.21 | $47.38 | 172400 |
| 2024-10-23 | 24.97 | $47.36 | 438933 |
| 2024-10-22 | 24.49 | $47.44 | 161602 |
| 2024-10-21 | 24.14 | $47.44 | 153900 |
| 2024-10-18 | 23.86 | $47.76 | 141839 |
| 2024-10-17 | 24.20 | $47.71 | 145826 |
| 2024-10-16 | 24.49 | $47.96 | 408900 |
| 2024-10-15 | 25.32 | $47.89 | 152500 |
| 2024-10-14 | 25.93 | $47.72 | 145200 |
| 2024-10-11 | 25.93 | $47.73 | 215700 |
| 2024-10-10 | 26.11 | $47.72 | 1.5M |
| 2024-10-09 | 26.13 | $47.75 | 572600 |
| 2024-10-08 | 26.36 | $47.87 | 169322 |
| 2024-10-07 | 26.62 | $47.79 | 269400 |
| 2024-10-04 | 26.99 | $47.94 | 200633 |
| 2024-10-03 | 27.68 | $48.29 | 153812 |
| 2024-10-02 | 28.93 | $48.48 | 298200 |
| 2024-10-01 | 29.92 | $48.60 | 706100 |
| 2024-09-30 | 30.36 | $48.59 | 1.4M |
| 2024-09-27 | 30.83 | $48.69 | 170035 |
| 2024-09-26 | 31.06 | $48.55 | 207025 |
| 2024-09-25 | 31.56 | $48.57 | 151300 |
| 2024-09-24 | 31.75 | $48.72 | 184600 |
| 2024-09-23 | 31.95 | $48.68 | 214440 |
| 2024-09-20 | 32.18 | $48.70 | 224004 |
| 2024-09-19 | 32.17 | $48.73 | 155204 |
| 2024-09-18 | 32.23 | $48.70 | 415030 |
| 2024-09-17 | 32.05 | $48.86 | 243500 |
| 2024-09-16 | 31.29 | $48.92 | 144817 |
| 2024-09-13 | 30.49 | $48.83 | 138600 |
| 2024-09-12 | 29.76 | $48.70 | 168934 |
| 2024-09-11 | 29.14 | $48.75 | 200200 |
| 2024-09-10 | 28.31 | $48.76 | 228945 |
| 2024-09-09 | 27.53 | $48.60 | 156000 |
| 2024-09-06 | 26.89 | $48.55 | 137047 |
| 2024-09-05 | 26.21 | $48.50 | 369542 |
| 2024-09-04 | 25.83 | $48.37 | 240500 |
| 2024-09-03 | 25.62 | $48.14 | 221000 |
| 2024-08-30 | 25.75 | $48.09 | 153600 |
| 2024-08-29 | 25.88 | $48.20 | 122733 |
| 2024-08-28 | 25.79 | $48.27 | 178346 |
| 2024-08-27 | 25.44 | $48.32 | 167800 |
| 2024-08-26 | 25.08 | $48.30 | 192621 |
| 2024-08-23 | 24.37 | $48.36 | 195900 |
| 2024-08-22 | 23.67 | $48.14 | 287700 |
| 2024-08-21 | 23.12 | $48.32 | 176000 |
| 2024-08-20 | 22.34 | $48.23 | 208200 |
| 2024-08-19 | 21.71 | $48.07 | 190030 |
| 2024-08-16 | 21.23 | $48.00 | 190319 |
| 2024-08-15 | 20.87 | $47.92 | 254300 |
| 2024-08-14 | 20.63 | $48.10 | 1.1M |
| 2024-08-13 | 19.80 | $48.04 | 122436 |
| 2024-08-12 | 19.08 | $47.84 | 146634 |
| 2024-08-09 | 18.53 | $47.75 | 321900 |
| 2024-08-08 | 18.04 | $47.61 | 121302 |
| 2024-08-07 | 17.81 | $47.70 | 198737 |
| 2024-08-06 | 17.33 | $47.81 | 302600 |
| 2024-08-05 | 16.38 | $48.14 | 234700 |
| 2024-08-02 | 14.80 | $48.14 | 199400 |
| 2024-08-01 | 13.40 | $47.58 | 171326 |
| 2024-07-31 | 12.69 | $47.56 | 262211 |
| 2024-07-30 | 12.13 | $47.29 | 170000 |
| 2024-07-29 | 11.98 | $47.24 | 205338 |
| 2024-07-26 | 11.97 | $47.17 | 134500 |
| 2024-07-25 | 12.11 | $46.99 | 176400 |
| 2024-07-24 | 12.54 | $46.91 | 371500 |
| 2024-07-23 | 13.00 | $47.03 | 150507 |
| 2024-07-22 | 13.14 | $47.03 | 190500 |
| 2024-07-19 | 13.29 | $47.05 | 159600 |
| 2024-07-18 | 13.27 | $47.17 | 247900 |
| 2024-07-17 | 12.93 | $47.24 | 234201 |
| 2024-07-16 | 12.55 | $47.25 | 195334 |
| 2024-07-15 | 12.23 | $47.07 | 169222 |
| 2024-07-12 | 12.06 | $47.22 | 136600 |
| 2024-07-11 | 11.75 | $47.09 | 317300 |
| 2024-07-10 | 11.49 | $46.86 | 583108 |
| 2024-07-09 | 11.73 | $46.82 | 321200 |
| 2024-07-08 | 12.10 | $46.84 | 125707 |
| 2024-07-05 | 12.36 | $46.81 | 206825 |
| 2024-07-03 | 12.64 | $46.63 | 110000 |
| 2024-07-02 | 13.29 | $46.34 | 470800 |
| 2024-07-01 | 13.44 | $46.18 | 163200 |
| 2024-06-28 | 13.52 | $46.61 | 403600 |
| 2024-06-27 | 14.01 | $46.81 | 174514 |
| 2024-06-26 | 14.02 | $46.76 | 246245 |
| 2024-06-25 | 14.19 | $46.96 | 172200 |
| 2024-06-24 | 13.97 | $46.91 | 8.8M |
| 2024-06-21 | 13.74 | $46.91 | 346549 |
| 2024-06-20 | 13.42 | $46.94 | 518700 |
| 2024-06-18 | 13.23 | $47.01 | 149200 |
| 2024-06-17 | 12.87 | $46.81 | 127900 |
| 2024-06-14 | 12.78 | $47.02 | 171723 |
| 2024-06-13 | 12.21 | $46.98 | 429142 |
| 2024-06-12 | 11.72 | $46.73 | 407235 |
| 2024-06-11 | 11.28 | $46.49 | 388400 |
| 2024-06-10 | 11.56 | $46.34 | 244221 |
| 2024-06-07 | 12.13 | $46.42 | 211400 |
| 2024-06-06 | 12.57 | $46.78 | 600233 |
| 2024-06-05 | 12.27 | $46.78 | 187432 |
| 2024-06-04 | 12.00 | $46.67 | 159300 |
| 2024-06-03 | 11.87 | $46.45 | 171604 |
| 2024-05-31 | 12.18 | $46.36 | 153400 |
| 2024-05-30 | 12.69 | $46.20 | 170700 |
| 2024-05-29 | 13.09 | $46.01 | 256775 |
| 2024-05-28 | 13.14 | $46.18 | 293500 |
| 2024-05-24 | 13.74 | $46.41 | 194726 |
| 2024-05-23 | 14.22 | $46.31 | 188500 |
| 2024-05-22 | 14.73 | $46.49 | 825346 |
| 2024-05-21 | 14.90 | $46.53 | 162430 |
| 2024-05-20 | 14.86 | $46.44 | 105700 |
| 2024-05-17 | 15.00 | $46.49 | 178523 |
| 2024-05-16 | 15.02 | $46.60 | 206000 |
| 2024-05-15 | 14.72 | $46.67 | 140800 |
| 2024-05-14 | 14.40 | $46.39 | 147507 |
| 2024-05-13 | 14.66 | $46.24 | 114000 |
| 2024-05-10 | 15.10 | $46.22 | 194500 |
| 2024-05-09 | 15.72 | $46.32 | 242800 |
| 2024-05-08 | 16.35 | $46.24 | 397929 |
| 2024-05-07 | 17.20 | $46.32 | 181700 |
| 2024-05-06 | 17.97 | $46.22 | 355100 |
| 2024-05-03 | 18.73 | $46.17 | 297333 |
| 2024-05-02 | 19.54 | $45.96 | 253531 |
| 2024-05-01 | 19.57 | $45.75 | 254912 |
| 2024-04-30 | 19.40 | $45.73 | 290900 |
| 2024-04-29 | 19.33 | $45.93 | 198937 |
| 2024-04-26 | 19.50 | $45.80 | 246700 |
| 2024-04-25 | 19.40 | $45.65 | 308305 |
| 2024-04-24 | 18.90 | $45.83 | 201200 |
| 2024-04-23 | 18.66 | $45.95 | 155600 |
| 2024-04-22 | 18.51 | $45.84 | 147700 |
| 2024-04-19 | 17.95 | $45.82 | 151400 |
| 2024-04-18 | 17.31 | $45.80 | 196400 |
| 2024-04-17 | 16.63 | $45.91 | 251032 |
| 2024-04-16 | 15.95 | $45.69 | 143000 |
| 2024-04-15 | 14.72 | $45.81 | 260916 |
| 2024-04-12 | 13.59 | $46.12 | 217400 |
| 2024-04-11 | 12.87 | $46.00 | 233702 |
| 2024-04-10 | 11.88 | $46.01 | 270400 |
| 2024-04-09 | 10.96 | $46.54 | 155909 |
| 2024-04-08 | 10.84 | $46.41 | 358900 |
| 2024-04-05 | 10.34 | $46.43 | 169600 |
| 2024-04-04 | 9.95 | $46.66 | 235323 |
| 2024-04-03 | 9.79 | $46.56 | 253900 |
| 2024-04-02 | 9.32 | $46.55 | 294133 |
| 2024-04-01 | 8.84 | $46.59 | 428625 |
| 2024-03-28 | 8.64 | $47.06 | 383900 |
| 2024-03-27 | 8.69 | $47.12 | 183300 |
| 2024-03-26 | 8.74 | $46.96 | 226906 |
| 2024-03-25 | 9.19 | $46.93 | 344100 |
| 2024-03-22 | 9.60 | $46.98 | 140800 |
| 2024-03-21 | 9.86 | $46.85 | 207200 |
| 2024-03-20 | 10.37 | $46.82 | 238334 |
| 2024-03-19 | 10.90 | $46.72 | 298128 |
| 2024-03-18 | 10.94 | $46.61 | 183100 |
| 2024-03-15 | 10.74 | $46.67 | 310826 |
| 2024-03-14 | 10.62 | $46.66 | 1.6M |
| 2024-03-13 | 10.56 | $46.97 | 157022 |
| 2024-03-12 | 11.06 | $47.07 | 161910 |
| 2024-03-11 | 11.48 | $47.17 | 146800 |
| 2024-03-08 | 11.56 | $47.26 | 217819 |
| 2024-03-07 | 11.52 | $47.17 | 162814 |
| 2024-03-06 | 11.67 | $47.10 | 274300 |
| 2024-03-05 | 11.92 | $47.02 | 232800 |
| 2024-03-04 | 12.46 | $46.76 | 275400 |
| 2024-03-01 | 12.70 | $46.85 | 197638 |
| 2024-02-29 | 12.95 | $46.82 | 218200 |
| 2024-02-28 | 13.51 | $46.74 | 200200 |
| 2024-02-27 | 13.97 | $46.60 | 210600 |
| 2024-02-26 | 14.43 | $46.70 | 244916 |
| 2024-02-23 | 14.93 | $46.79 | 172900 |
| 2024-02-22 | 15.46 | $46.59 | 265300 |
| 2024-02-21 | 15.62 | $46.55 | 187444 |
| 2024-02-20 | 15.81 | $46.79 | 206217 |
| 2024-02-16 | 16.21 | $46.68 | 365102 |
| 2024-02-15 | 16.39 | $46.86 | 1.1M |
| 2024-02-14 | 16.83 | $46.70 | 275600 |
| 2024-02-13 | 16.95 | $46.54 | 389300 |
| 2024-02-12 | 17.08 | $46.92 | 324400 |
| 2024-02-09 | 17.90 | $46.92 | 175400 |
| 2024-02-08 | 18.64 | $46.96 | 184507 |
| 2024-02-07 | 19.55 | $47.07 | 227005 |
| 2024-02-06 | 20.38 | $47.20 | 221230 |
| 2024-02-05 | 21.35 | $46.94 | 256845 |
| 2024-02-02 | 22.41 | $47.35 | 348101 |
| 2024-02-01 | 22.97 | $47.74 | 180900 |
| 2024-01-31 | 22.58 | $47.62 | 273141 |
| 2024-01-30 | 22.38 | $47.45 | 192706 |
| 2024-01-29 | 22.64 | $47.37 | 209800 |
| 2024-01-26 | 23.06 | $47.16 | 248345 |
| 2024-01-25 | 23.80 | $47.26 | 660900 |
| 2024-01-24 | 24.55 | $47.03 | 699131 |
| 2024-01-23 | 25.35 | $47.14 | 210216 |
| 2024-01-22 | 26.43 | $47.20 | 197110 |
| 2024-01-19 | 27.26 | $47.12 | 256600 |
| 2024-01-18 | 28.48 | $47.13 | 168513 |
| 2024-01-17 | 29.54 | $47.28 | 194700 |
| 2024-01-16 | 30.60 | $47.33 | 275400 |
| 2024-01-12 | 31.37 | $47.65 | 224000 |
| 2024-01-11 | 31.33 | $47.55 | 328011 |
| 2024-01-10 | 31.55 | $47.31 | 413000 |
| 2024-01-09 | 31.95 | $47.34 | 236904 |
| 2024-01-08 | 32.49 | $47.40 | 374300 |
| 2024-01-05 | 33.05 | $47.23 | 531519 |
| 2024-01-04 | 33.64 | $47.34 | 332547 |
| 2024-01-03 | 34.00 | $47.54 | 515000 |
| 2024-01-02 | 34.38 | $47.50 | 656107 |
| 2023-12-29 | 34.25 | $47.74 | 357135 |
| 2023-12-28 | 33.55 | $47.83 | 394200 |
| 2023-12-27 | 32.62 | $47.93 | 341529 |
| 2023-12-26 | 31.64 | $47.65 | 267031 |
| 2023-12-22 | 30.88 | $47.57 | 313131 |
| 2023-12-21 | 30.09 | $47.63 | 206800 |
| 2023-12-20 | 29.23 | $47.62 | 225100 |
| 2023-12-19 | 28.40 | $47.47 | 214020 |
| 2023-12-18 | 27.64 | $47.39 | 522900 |
| 2023-12-15 | 26.95 | $47.45 | 370800 |
| 2023-12-14 | 26.01 | $47.55 | 292700 |
| 2023-12-13 | 25.01 | $47.31 | 220706 |
| 2023-12-12 | 24.21 | $46.70 | 251700 |
| 2023-12-11 | 24.02 | $46.59 | 376731 |
| 2023-12-08 | 23.97 | $46.57 | 619900 |
| 2023-12-07 | 23.74 | $46.85 | 241700 |
| 2023-12-06 | 22.97 | $46.87 | 866700 |
| 2023-12-05 | 22.21 | $46.67 | 550800 |
| 2023-12-04 | 21.58 | $46.44 | 333000 |
| 2023-12-01 | 21.18 | $46.59 | 174736 |
| 2023-11-30 | 20.76 | $46.32 | 268900 |
| 2023-11-29 | 20.53 | $46.49 | 274739 |
| 2023-11-28 | 20.08 | $46.25 | 203245 |
| 2023-11-27 | 19.90 | $46.06 | 209743 |
| 2023-11-24 | 19.98 | $45.83 | 75430 |
| 2023-11-22 | 20.39 | $45.97 | 158936 |
| 2023-11-21 | 20.61 | $45.90 | 184642 |
| 2023-11-20 | 20.92 | $45.88 | 284518 |
| 2023-11-17 | 21.36 | $45.79 | 363100 |
| 2023-11-16 | 21.86 | $45.74 | 198425 |
| 2023-11-15 | 22.51 | $45.50 | 320840 |
| 2023-11-14 | 23.53 | $45.60 | 320900 |
| 2023-11-13 | 24.35 | $45.18 | 181000 |
| 2023-11-10 | 25.17 | $45.13 | 223038 |
| 2023-11-09 | 26.26 | $45.13 | 248401 |
| 2023-11-08 | 27.41 | $45.46 | 270000 |
| 2023-11-07 | 28.72 | $45.31 | 267701 |
| 2023-11-06 | 30.18 | $45.10 | 207700 |
| 2023-11-03 | 31.41 | $45.33 | 256100 |
| 2023-11-02 | 33.03 | $45.04 | 220631 |
| 2023-11-01 | 34.04 | $44.74 | 212527 |
| 2023-10-31 | 34.35 | $44.47 | 217702 |
| 2023-10-30 | 34.18 | $44.48 | 183349 |
| 2023-10-27 | 33.88 | $44.64 | 175445 |
| 2023-10-26 | 33.72 | $44.53 | 220237 |
| 2023-10-25 | 33.40 | $44.27 | 221447 |
| 2023-10-24 | 32.65 | $44.61 | 943500 |
| 2023-10-23 | 32.02 | $44.47 | 351000 |
| 2023-10-20 | 31.12 | $44.30 | 268300 |
| 2023-10-19 | 30.18 | $44.12 | 880800 |
| 2023-10-18 | 29.18 | $44.29 | 368100 |
| 2023-10-17 | 28.26 | $44.53 | 769946 |
| 2023-10-16 | 27.47 | $44.84 | 159600 |
| 2023-10-13 | 26.98 | $45.06 | 168433 |
| 2023-10-12 | 26.71 | $44.94 | 264700 |
| 2023-10-11 | 26.43 | $45.28 | 403628 |
| 2023-10-10 | 26.49 | $45.10 | 248500 |
| 2023-10-09 | 26.26 | $45.12 | 209000 |
| 2023-10-06 | 25.92 | $44.64 | 348900 |
| 2023-10-05 | 24.68 | $44.84 | 169100 |
| 2023-10-04 | 23.67 | $44.79 | 349535 |
| 2023-10-03 | 22.47 | $44.49 | 379438 |
| 2023-10-02 | 21.21 | $44.84 | 172033 |
| 2023-09-29 | 20.26 | $45.30 | 303903 |
| 2023-09-28 | 19.80 | $45.30 | 517000 |
| 2023-09-27 | 18.79 | $45.20 | 338700 |
| 2023-09-26 | 17.83 | $45.36 | 604600 |
| 2023-09-25 | 17.14 | $45.45 | 3.2M |
| 2023-09-22 | 16.51 | $45.77 | 677609 |
| 2023-09-21 | 16.22 | $45.56 | 296600 |
| 2023-09-20 | 15.52 | $45.89 | 558700 |
| 2023-09-19 | 15.30 | $45.92 | 269117 |
| 2023-09-18 | 15.19 | $46.03 | 810200 |
| 2023-09-15 | 15.10 | $45.98 | 331300 |
| 2023-09-14 | 15.09 | $46.10 | 145700 |
| 2023-09-13 | 15.24 | $46.15 | 221936 |
| 2023-09-12 | 15.36 | $46.09 | 149300 |
| 2023-09-11 | 15.32 | $46.06 | 129300 |
| 2023-09-08 | 15.22 | $46.12 | 176501 |
| 2023-09-07 | 15.24 | $46.10 | 279600 |
| 2023-09-06 | 15.04 | $45.98 | 203500 |
| 2023-09-05 | 14.68 | $45.99 | 204130 |
| 2023-09-01 | 14.43 | $46.27 | 391009 |
| 2023-08-31 | 14.53 | $46.62 | 177239 |
| 2023-08-30 | 15.25 | $46.55 | 144813 |
| 2023-08-29 | 15.87 | $46.56 | 210600 |
| 2023-08-28 | 16.45 | $46.29 | 174300 |
| 2023-08-25 | 16.55 | $46.22 | 167134 |
| 2023-08-24 | 16.47 | $46.20 | 169900 |
| 2023-08-23 | 16.60 | $46.29 | 220618 |
| 2023-08-22 | 16.73 | $45.89 | 186807 |
| 2023-08-21 | 16.01 | $45.83 | 436823 |
| 2023-08-18 | 15.19 | $46.07 | 151524 |
| 2023-08-17 | 14.60 | $45.96 | 312438 |
| 2023-08-16 | 13.77 | $46.01 | 291331 |
| 2023-08-15 | 13.06 | $46.13 | 220000 |
| 2023-08-14 | 12.49 | $46.22 | 145730 |
| 2023-08-11 | 11.94 | $46.31 | 207900 |
| 2023-08-10 | 11.53 | $46.46 | 189006 |
| 2023-08-09 | 11.35 | $46.73 | 1.0M |
| 2023-08-08 | 11.51 | $46.70 | 157412 |
| 2023-08-07 | 11.68 | $46.54 | 142300 |
| 2023-08-04 | 11.45 | $46.60 | 196300 |
| 2023-08-03 | 11.21 | $46.22 | 189103 |
| 2023-08-02 | 10.22 | $46.51 | 265033 |
| 2023-08-01 | 9.45 | $46.64 | 171600 |
| 2023-07-31 | 8.95 | $47.03 | 388400 |
| 2023-07-28 | 9.09 | $46.99 | 113500 |
| 2023-07-27 | 8.97 | $46.83 | 161400 |
| 2023-07-26 | 8.86 | $47.29 | 381342 |
| 2023-07-25 | 9.30 | $47.09 | 197704 |
| 2023-07-24 | 9.39 | $47.13 | 162500 |
| 2023-07-21 | 9.71 | $47.21 | 1.1M |
| 2023-07-20 | 10.17 | $47.23 | 953200 |
| 2023-07-19 | 10.56 | $47.43 | 685800 |
| 2023-07-18 | 10.81 | $47.29 | 135300 |
| 2023-07-17 | 11.15 | $47.23 | 126000 |
| 2023-07-14 | 11.68 | $47.17 | 124400 |
| 2023-07-13 | 12.27 | $47.40 | 209200 |
| 2023-07-12 | 12.72 | $47.11 | 212600 |
| 2023-07-11 | 13.06 | $46.75 | 124735 |
| 2023-07-10 | 12.62 | $46.65 | 214100 |
| 2023-07-07 | 11.93 | $46.49 | 344847 |
| 2023-07-06 | 10.96 | $46.45 | 234200 |
| 2023-07-05 | 9.80 | $46.78 | 166639 |
| 2023-07-03 | 9.13 | $47.01 | 184800 |
| 2023-06-30 | 8.83 | $47.17 | 689941 |
| 2023-06-29 | 8.71 | $47.10 | 285600 |
| 2023-06-28 | 8.31 | $47.46 | 357322 |
| 2023-06-27 | 8.46 | $47.33 | 124828 |
| 2023-06-26 | 8.61 | $47.42 | 408000 |
| 2023-06-23 | 9.04 | $47.33 | 148300 |
| 2023-06-22 | 9.47 | $47.21 | 163531 |
| 2023-06-21 | 9.72 | $47.45 | 209100 |
| 2023-06-20 | 10.06 | $47.39 | 1.3M |
| 2023-06-16 | 10.49 | $47.31 | 160741 |
| 2023-06-15 | 10.90 | $47.42 | 166702 |
| 2023-06-14 | 11.44 | $47.20 | 697721 |
| 2023-06-13 | 11.57 | $47.07 | 217100 |
| 2023-06-12 | 11.82 | $47.29 | 182600 |
| 2023-06-09 | 11.59 | $47.19 | 131300 |
| 2023-06-08 | 11.23 | $47.27 | 837800 |
| 2023-06-07 | 10.88 | $47.12 | 164606 |
| 2023-06-06 | 10.51 | $47.33 | 333400 |
| 2023-06-05 | 10.35 | $47.25 | 225203 |
| 2023-06-02 | 10.19 | $47.30 | 198138 |
| 2023-06-01 | 10.24 | $47.52 | 135348 |
| 2023-05-31 | 10.63 | $47.53 | 252500 |
| 2023-05-30 | 10.97 | $47.35 | 133500 |
| 2023-05-26 | 10.95 | $47.03 | 142800 |
| 2023-05-25 | 10.30 | $46.98 | 529600 |
| 2023-05-24 | 9.76 | $47.16 | 290429 |
| 2023-05-23 | 9.45 | $47.29 | 227748 |
| 2023-05-22 | 9.14 | $47.24 | 110400 |
| 2023-05-19 | 8.91 | $47.27 | 204625 |
| 2023-05-18 | 8.68 | $47.43 | 180400 |
| 2023-05-17 | 8.66 | $47.61 | 156635 |
| 2023-05-16 | 8.94 | $47.66 | 103608 |
| 2023-05-15 | 9.14 | $47.77 | 204302 |
| 2023-05-12 | 9.60 | $47.91 | 203031 |
| 2023-05-11 | 9.88 | $48.14 | 146315 |
| 2023-05-10 | 9.81 | $48.02 | 209900 |
| 2023-05-09 | 10.07 | $47.73 | 167500 |
| 2023-05-08 | 10.49 | $47.82 | 204345 |
| 2023-05-05 | 10.98 | $48.03 | 100800 |
| 2023-05-04 | 11.34 | $48.19 | 280643 |
| 2023-05-03 | 11.47 | $48.24 | 177000 |
| 2023-05-02 | 11.81 | $48.05 | 186225 |
| 2023-05-01 | 12.41 | $47.55 | 324900 |
| 2023-04-28 | 12.80 | $48.20 | 241400 |
| 2023-04-27 | 12.88 | $47.91 | 153119 |
| 2023-04-26 | 13.27 | $48.10 | 285200 |
| 2023-04-25 | 13.40 | $48.30 | 151800 |
| 2023-04-24 | 13.34 | $47.98 | 131542 |
| 2023-04-21 | 13.75 | $47.79 | 127516 |
| 2023-04-20 | 14.22 | $47.88 | 153636 |
| 2023-04-19 | 14.87 | $47.67 | 393600 |
| 2023-04-18 | 15.43 | $47.73 | 176430 |
| 2023-04-17 | 16.19 | $47.68 | 160608 |
| 2023-04-14 | 16.99 | $47.92 | 169500 |
| 2023-04-13 | 17.63 | $48.14 | 120740 |
| 2023-04-12 | 17.91 | $48.16 | 123129 |
| 2023-04-11 | 18.29 | $48.12 | 257300 |
| 2023-04-10 | 18.41 | $48.09 | 332400 |
| 2023-04-06 | 18.61 | $48.41 | 165500 |
| 2023-04-05 | 18.15 | $48.45 | 712039 |
| 2023-04-04 | 17.68 | $48.28 | 305600 |
| 2023-04-03 | 17.41 | $48.12 | 163000 |
| 2023-03-31 | 17.38 | $48.06 | 259943 |
| 2023-03-30 | 17.42 | $47.81 | 117500 |
| 2023-03-29 | 17.78 | $47.72 | 207900 |
| 2023-03-28 | 18.21 | $47.71 | 162300 |
| 2023-03-27 | 18.55 | $47.78 | 136832 |
| 2023-03-24 | 18.72 | $48.29 | 166903 |
| 2023-03-23 | 18.22 | $48.21 | 1.6M |
| 2023-03-22 | 17.89 | $48.09 | 566831 |
| 2023-03-21 | 17.67 | $47.64 | 602500 |
| 2023-03-20 | 17.85 | $47.79 | 672200 |
| 2023-03-17 | 17.79 | $47.98 | 5.5M |
| 2023-03-16 | 17.50 | $47.64 | 102700 |
| 2023-03-15 | 17.28 | $47.86 | 123600 |
| 2023-03-14 | 16.91 | $47.37 | 148300 |
| 2023-03-13 | 17.12 | $47.64 | 173100 |
| 2023-03-10 | 16.95 | $47.29 | 328021 |
| 2023-03-09 | 17.64 | $46.72 | 163228 |
| 2023-03-08 | 17.71 | $46.56 | 154900 |
| 2023-03-07 | 17.69 | $46.60 | 162610 |
| 2023-03-06 | 17.78 | $46.68 | 146445 |
| 2023-03-03 | 18.02 | $46.83 | 173412 |
| 2023-03-02 | 18.17 | $46.38 | 195545 |
| 2023-03-01 | 17.45 | $46.52 | 141005 |
| 2023-02-28 | 16.93 | $46.90 | 128200 |
| 2023-02-27 | 16.70 | $46.89 | 121300 |
| 2023-02-24 | 16.68 | $46.80 | 120939 |
| 2023-02-23 | 16.42 | $47.05 | 164943 |
| 2023-02-22 | 16.47 | $46.92 | 117237 |
| 2023-02-21 | 16.44 | $46.78 | 265000 |
| 2023-02-17 | 16.23 | $47.23 | 243909 |
| 2023-02-16 | 16.33 | $47.09 | 144700 |
| 2023-02-15 | 16.56 | $47.31 | 235913 |
| 2023-02-14 | 17.07 | $47.40 | 1.2M |
| 2023-02-13 | 17.69 | $47.57 | 157400 |
| 2023-02-10 | 18.62 | $47.44 | 129100 |
| 2023-02-09 | 19.59 | $47.64 | 142509 |
| 2023-02-08 | 20.28 | $47.83 | 125910 |
| 2023-02-07 | 21.20 | $47.76 | 298736 |
| 2023-02-06 | 22.10 | $47.89 | 143648 |
| 2023-02-03 | 22.92 | $48.15 | 154126 |
| 2023-02-02 | 23.36 | $48.56 | 134719 |
| 2023-02-01 | 22.80 | $48.51 | 161600 |
| 2023-01-31 | 22.42 | $48.31 | 254900 |
| 2023-01-30 | 22.35 | $48.10 | 193818 |
| 2023-01-27 | 22.41 | $48.25 | 210000 |
| 2023-01-26 | 22.36 | $48.30 | 209411 |
| 2023-01-25 | 22.15 | $48.43 | 134700 |
| 2023-01-24 | 21.88 | $48.30 | 291207 |
| 2023-01-23 | 21.69 | $48.08 | 383635 |
| 2023-01-20 | 21.66 | $48.21 | 179705 |
| 2023-01-19 | 21.54 | $48.42 | 799000 |
| 2023-01-18 | 21.00 | $48.55 | 799800 |
| 2023-01-17 | 20.36 | $48.08 | 1.1M |
| 2023-01-13 | 20.15 | $48.19 | 188600 |
| 2023-01-12 | 19.74 | $48.31 | 212800 |
| 2023-01-11 | 19.31 | $47.95 | 374018 |
| 2023-01-10 | 19.26 | $47.69 | 196400 |
| 2023-01-09 | 19.44 | $47.86 | 179400 |
| 2023-01-06 | 19.40 | $47.73 | 1.1M |
| 2023-01-05 | 19.55 | $47.23 | 162400 |
| 2023-01-04 | 20.43 | $47.28 | 192000 |
| 2023-01-03 | 21.10 | $47.03 | 356400 |
| 2022-12-30 | 22.07 | $46.74 | 206300 |
| 2022-12-29 | 22.90 | $46.95 | 312100 |
| 2022-12-28 | 23.95 | $46.78 | 276600 |
| 2022-12-27 | 25.01 | $46.87 | 325929 |
| 2022-12-23 | 26.18 | $47.19 | 177400 |
| 2022-12-22 | 27.09 | $47.35 | 149825 |
| 2022-12-21 | 27.79 | $47.40 | 198000 |
| 2022-12-20 | 28.52 | $47.27 | 218800 |
| 2022-12-19 | 29.48 | $47.59 | 386300 |
| 2022-12-16 | 29.92 | $47.85 | 293900 |
| 2022-12-15 | 30.06 | $48.01 | 177323 |
| 2022-12-14 | 29.78 | $48.00 | 284706 |
| 2022-12-13 | 29.48 | $47.91 | 265432 |
| 2022-12-12 | 28.92 | $47.60 | 276500 |
| 2022-12-09 | 28.81 | $47.64 | 257200 |
| 2022-12-08 | 28.49 | $47.95 | 427500 |
| 2022-12-07 | 27.69 | $48.04 | 220931 |
| 2022-12-06 | 26.85 | $47.63 | 908525 |
| 2022-12-05 | 26.37 | $47.48 | 204300 |
| 2022-12-02 | 25.87 | $47.85 | 229508 |
| 2022-12-01 | 25.35 | $47.65 | 141218 |
| 2022-11-30 | 25.01 | $47.42 | 409700 |
| 2022-11-29 | 24.91 | $46.96 | 499300 |
| 2022-11-28 | 25.20 | $47.15 | 130600 |
| 2022-11-25 | 25.21 | $47.20 | 82138 |
| 2022-11-23 | 25.32 | $47.24 | 163918 |
| 2022-11-22 | 25.44 | $46.94 | 305218 |
| 2022-11-21 | 25.91 | $46.70 | 140700 |
| 2022-11-18 | 26.54 | $46.72 | 130515 |
| 2022-11-17 | 27.20 | $46.85 | 883100 |
| 2022-11-16 | 27.92 | $46.96 | 522000 |
| 2022-11-15 | 28.41 | $46.74 | 256700 |
| 2022-11-14 | 29.27 | $46.39 | 162117 |
| 2022-11-11 | 30.57 | $46.58 | 180800 |
| 2022-11-10 | 31.83 | $46.51 | 193046 |
| 2022-11-09 | 33.25 | $45.60 | 280425 |
| 2022-11-08 | 33.76 | $45.51 | 176000 |
| 2022-11-07 | 34.22 | $45.34 | 283000 |
| 2022-11-04 | 34.54 | $45.45 | 192837 |
| 2022-11-03 | 35.00 | $45.46 | 198800 |
| 2022-11-02 | 35.37 | $45.57 | 246300 |
| 2022-11-01 | 36.15 | $45.70 | 216400 |
| 2022-10-31 | 36.81 | $45.69 | 238400 |
| 2022-10-28 | 37.26 | $45.89 | 206004 |
| 2022-10-27 | 37.94 | $45.94 | 352916 |
| 2022-10-26 | 38.67 | $45.77 | 549914 |
| 2022-10-25 | 39.19 | $45.55 | 359900 |
| 2022-10-24 | 39.19 | $45.12 | 185600 |
| 2022-10-21 | 38.43 | $45.19 | 154919 |
| 2022-10-20 | 37.48 | $45.12 | 296437 |
| 2022-10-19 | 36.61 | $45.40 | 194240 |
| 2022-10-18 | 35.91 | $45.79 | 277100 |
| 2022-10-17 | 35.33 | $45.72 | 264236 |
| 2022-10-14 | 34.79 | $45.60 | 256020 |
| 2022-10-13 | 34.22 | $45.83 | 575600 |
| 2022-10-12 | 33.38 | $45.98 | 975200 |
| 2022-10-11 | 32.91 | $45.99 | 470728 |
| 2022-10-10 | 32.43 | $45.95 | 113200 |
| 2022-10-07 | 31.93 | $46.17 | 131905 |
| 2022-10-06 | 31.62 | $46.36 | 140000 |
| 2022-10-05 | 31.51 | $46.57 | 112900 |
| 2022-10-04 | 31.45 | $46.80 | 226900 |
| 2022-10-03 | 31.79 | $46.66 | 244001 |
| 2022-09-30 | 32.06 | $46.44 | 886700 |
| 2022-09-29 | 31.91 | $46.54 | 170600 |
| 2022-09-28 | 31.51 | $46.79 | 244500 |
| 2022-09-27 | 31.11 | $46.02 | 240800 |
| 2022-09-26 | 29.59 | $46.20 | 533900 |
| 2022-09-23 | 28.13 | $46.82 | 347216 |
| 2022-09-22 | 26.96 | $46.97 | 321300 |
| 2022-09-21 | 25.95 | $47.46 | 131000 |
| 2022-09-20 | 25.13 | $47.34 | 522808 |
| 2022-09-19 | 24.06 | $47.55 | 603500 |
| 2022-09-16 | 23.12 | $47.59 | 154220 |
| 2022-09-15 | 22.20 | $47.63 | 93604 |
| 2022-09-14 | 21.34 | $47.78 | 191037 |
| 2022-09-13 | 20.51 | $47.72 | 172300 |
| 2022-09-12 | 19.42 | $47.98 | 156900 |
| 2022-09-09 | 18.55 | $48.07 | 153800 |
| 2022-09-08 | 17.74 | $48.08 | 173512 |
| 2022-09-07 | 16.93 | $48.23 | 126900 |
| 2022-09-06 | 16.03 | $47.91 | 207042 |
| 2022-09-02 | 14.95 | $48.34 | 274000 |
| 2022-09-01 | 14.22 | $48.20 | 309800 |
| 2022-08-31 | 13.34 | $48.54 | 332800 |
| 2022-08-30 | 12.93 | $48.74 | 116834 |
| 2022-08-29 | 12.66 | $48.71 | 189000 |
| 2022-08-26 | 12.46 | $48.95 | 123925 |
| 2022-08-25 | 12.49 | $49.06 | 237600 |
| 2022-08-24 | 12.52 | $48.78 | 339516 |
| 2022-08-23 | 12.15 | $48.87 | 554900 |
| 2022-08-22 | 11.92 | $48.93 | 149500 |
| 2022-08-19 | 11.57 | $49.15 | 110516 |
| 2022-08-18 | 11.40 | $49.55 | 102900 |
| 2022-08-17 | 11.71 | $49.40 | 270126 |
| 2022-08-16 | 11.89 | $49.68 | 323430 |
| 2022-08-15 | 12.35 | $49.76 | 147100 |
| 2022-08-12 | 12.85 | $49.68 | 125100 |
| 2022-08-11 | 13.45 | $49.56 | 137100 |
| 2022-08-10 | 14.09 | $49.74 | 148400 |
| 2022-08-09 | 14.56 | $49.61 | 173600 |
| 2022-08-08 | 15.19 | $49.69 | 108800 |
| 2022-08-05 | 15.97 | $49.50 | 151800 |
| 2022-08-04 | 16.52 | $50.00 | 204738 |
| 2022-08-03 | 16.97 | $49.92 | 126000 |
| 2022-08-02 | 17.58 | $49.71 | 147100 |
| 2022-08-01 | 17.95 | $50.19 | 201800 |
| 2022-07-29 | 17.64 | $50.15 | 242802 |
| 2022-07-28 | 17.31 | $50.11 | 230300 |
| 2022-07-27 | 17.00 | $49.75 | 131245 |
| 2022-07-26 | 17.05 | $49.61 | 183300 |
| 2022-07-25 | 17.17 | $49.60 | 192920 |
| 2022-07-22 | 17.55 | $49.79 | 238018 |
| 2022-07-21 | 17.75 | $49.43 | 230100 |
| 2022-07-20 | 18.65 | $48.97 | 91400 |
| 2022-07-19 | 19.31 | $49.01 | 116400 |
| 2022-07-18 | 19.87 | $49.07 | 204900 |
| 2022-07-15 | 20.46 | $49.24 | 295600 |
| 2022-07-14 | 21.20 | $49.05 | 3.7M |
| 2022-07-13 | 21.69 | $49.23 | 183400 |
| 2022-07-12 | 22.21 | $49.06 | 275000 |
| 2022-07-11 | 23.08 | $49.00 | 222400 |
| 2022-07-08 | 23.80 | $48.90 | 300438 |
| 2022-07-07 | 24.29 | $48.94 | 930000 |
| 2022-07-06 | 25.00 | $49.08 | 249000 |
| 2022-07-05 | 25.97 | $49.38 | 179600 |
| 2022-07-01 | 27.31 | $49.28 | 304519 |
| 2022-06-30 | 28.72 | $48.94 | 303748 |
| 2022-06-29 | 29.67 | $48.74 | 217407 |
| 2022-06-28 | 30.19 | $48.46 | 178516 |
| 2022-06-27 | 30.21 | $48.45 | 207526 |
| 2022-06-24 | 30.28 | $48.70 | 186211 |
| 2022-06-23 | 30.54 | $48.73 | 173949 |
| 2022-06-22 | 30.95 | $48.53 | 258100 |
| 2022-06-21 | 30.76 | $48.16 | 520203 |
| 2022-06-17 | 29.93 | $48.36 | 176505 |
| 2022-06-16 | 29.30 | $48.32 | 261800 |
| 2022-06-15 | 28.39 | $48.20 | 108432 |
| 2022-06-14 | 27.20 | $47.71 | 183200 |
| 2022-06-13 | 25.85 | $47.98 | 201726 |
| 2022-06-10 | 24.52 | $48.76 | 120008 |
| 2022-06-09 | 23.87 | $49.15 | 246300 |
| 2022-06-08 | 23.74 | $49.26 | 430643 |
| 2022-06-07 | 23.75 | $49.45 | 451600 |
| 2022-06-06 | 23.87 | $49.22 | 142000 |
| 2022-06-03 | 23.98 | $49.57 | 166400 |
| 2022-06-02 | 24.39 | $49.64 | 277712 |
| 2022-06-01 | 24.89 | $49.57 | 149926 |
| 2022-05-31 | 25.43 | $49.87 | 195200 |
| 2022-05-27 | 26.31 | $50.17 | 122505 |
| 2022-05-26 | 27.61 | $50.13 | 170236 |
| 2022-05-25 | 29.06 | $50.12 | 224424 |
| 2022-05-24 | 30.47 | $49.93 | 144136 |
| 2022-05-23 | 31.72 | $49.52 | 266400 |
| 2022-05-20 | 32.50 | $49.73 | 192800 |
| 2022-05-19 | 33.47 | $49.55 | 226900 |
| 2022-05-18 | 34.48 | $49.46 | 373700 |
| 2022-05-17 | 35.05 | $49.24 | 228104 |
| 2022-05-16 | 35.48 | $49.51 | 145100 |
| 2022-05-13 | 36.22 | $49.42 | 345000 |
| 2022-05-12 | 36.77 | $49.61 | 174500 |
| 2022-05-11 | 37.52 | $49.51 | 436600 |
| 2022-05-10 | 38.02 | $49.30 | 237230 |
| 2022-05-09 | 38.75 | $49.15 | 336200 |
| 2022-05-06 | 38.93 | $48.96 | 159008 |
| 2022-05-05 | 39.01 | $49.13 | 256635 |
| 2022-05-04 | 39.14 | $49.67 | 208900 |
| 2022-05-03 | 39.47 | $49.32 | 281100 |
| 2022-05-02 | 39.53 | $49.21 | 446942 |
| 2022-04-29 | 39.18 | $49.53 | 129500 |
| 2022-04-28 | 39.09 | $49.82 | 93300 |
| 2022-04-27 | 39.15 | $49.92 | 294500 |
| 2022-04-26 | 39.38 | $50.11 | 165200 |
| 2022-04-25 | 39.76 | $49.93 | 132648 |
| 2022-04-22 | 39.99 | $49.63 | 297900 |
| 2022-04-21 | 39.44 | $49.66 | 150146 |
| 2022-04-20 | 38.89 | $49.94 | 281000 |
| 2022-04-19 | 38.49 | $49.66 | 178925 |
| 2022-04-18 | 37.70 | $49.97 | 230400 |
| 2022-04-14 | 37.07 | $50.12 | 186637 |
| 2022-04-13 | 36.52 | $50.51 | 460800 |
| 2022-04-12 | 36.26 | $50.37 | 228722 |
| 2022-04-11 | 35.77 | $50.25 | 187600 |
| 2022-04-08 | 34.89 | $50.47 | 168420 |
| 2022-04-07 | 34.11 | $50.70 | 173030 |
| 2022-04-06 | 33.47 | $50.86 | 119700 |
| 2022-04-05 | 32.82 | $50.99 | 110800 |
| 2022-04-04 | 32.37 | $51.47 | 237600 |
| 2022-04-01 | 32.30 | $51.43 | 243200 |
| 2022-03-31 | 32.22 | $51.64 | 192900 |
| 2022-03-30 | 32.57 | $51.63 | 188500 |
| 2022-03-29 | 32.74 | $51.49 | 496707 |
| 2022-03-28 | 32.63 | $51.24 | 223504 |
| 2022-03-25 | 32.12 | $51.09 | 155107 |
| 2022-03-24 | 31.59 | $51.51 | 240632 |
| 2022-03-23 | 31.34 | $51.63 | 198000 |
| 2022-03-22 | 31.10 | $51.41 | 127624 |
| 2022-03-21 | 30.54 | $51.58 | 159400 |
| 2022-03-18 | 30.10 | $52.02 | 119343 |
| 2022-03-17 | 30.04 | $51.92 | 211234 |
| 2022-03-16 | 29.81 | $51.84 | 247800 |
| 2022-03-15 | 29.18 | $51.80 | 244404 |
| 2022-03-14 | 28.68 | $51.69 | 213935 |
| 2022-03-11 | 28.02 | $52.19 | 183849 |
| 2022-03-10 | 27.78 | $52.23 | 931300 |
| 2022-03-09 | 27.52 | $52.50 | 205542 |
| 2022-03-08 | 27.63 | $52.67 | 119242 |
| 2022-03-07 | 27.85 | $52.92 | 444100 |
| 2022-03-04 | 28.43 | $53.10 | 261400 |
| 2022-03-03 | 29.43 | $52.94 | 373646 |
| 2022-03-02 | 30.13 | $52.69 | 254937 |
| 2022-03-01 | 30.86 | $53.36 | 214936 |
| 2022-02-28 | 32.43 | $53.14 | 363400 |
| 2022-02-25 | 33.48 | $52.73 | 125915 |
| 2022-02-24 | 33.32 | $52.69 | 222600 |
| 2022-02-23 | 33.15 | $52.59 | 157340 |
| 2022-02-22 | 32.66 | $52.81 | 264000 |
| 2022-02-18 | 32.36 | $52.87 | 162500 |
| 2022-02-17 | 32.13 | $52.79 | 133000 |
| 2022-02-16 | 31.82 | $52.67 | 148200 |
| 2022-02-15 | 30.91 | $52.55 | 98900 |
| 2022-02-14 | 30.00 | $52.71 | 165532 |
| 2022-02-11 | 29.15 | $52.98 | 156717 |
| 2022-02-10 | 28.26 | $52.67 | 150219 |
| 2022-02-09 | 27.05 | $53.13 | 311900 |
| 2022-02-08 | 26.31 | $53.09 | 248600 |
| 2022-02-07 | 25.31 | $53.29 | 3.4M |
| 2022-02-04 | 24.35 | $53.22 | 171700 |
| 2022-02-03 | 23.33 | $53.57 | 91900 |
| 2022-02-02 | 22.69 | $53.75 | 171611 |
| 2022-02-01 | 22.37 | $53.71 | 877100 |
| 2022-01-31 | 21.59 | $53.79 | 299420 |
| 2022-01-28 | 20.93 | $53.80 | 149746 |
| 2022-01-27 | 20.20 | $53.72 | 330300 |
| 2022-01-26 | 19.70 | $53.57 | 119144 |
| 2022-01-25 | 19.18 | $53.86 | 387300 |
| 2022-01-24 | 19.09 | $53.94 | 127000 |
| 2022-01-21 | 19.13 | $53.99 | 402500 |
| 2022-01-20 | 19.09 | $53.77 | 184800 |
| 2022-01-19 | 18.41 | $53.72 | 223203 |
| 2022-01-18 | 17.70 | $53.64 | 153500 |
| 2022-01-14 | 16.91 | $53.96 | 125800 |
| 2022-01-13 | 16.58 | $54.25 | 108512 |
| 2022-01-12 | 16.57 | $54.18 | 118942 |
| 2022-01-11 | 16.63 | $54.17 | 110000 |
| 2022-01-10 | 16.47 | $54.07 | 137000 |
| 2022-01-07 | 16.02 | $54.26 | 83915 |
| 2022-01-06 | 15.73 | $54.29 | 108200 |
| 2022-01-05 | 15.66 | $54.31 | 134600 |
| 2022-01-04 | 15.77 | $54.52 | 130430 |
| 2022-01-03 | 16.06 | $54.50 | 154008 |
| 2021-12-31 | 16.57 | $55.20 | 100300 |
| 2021-12-30 | 16.93 | $54.93 | 127000 |
| 2021-12-29 | 17.71 | $54.82 | 228132 |
| 2021-12-28 | 18.43 | $54.95 | 106800 |
| 2021-12-27 | 19.17 | $54.99 | 156717 |
| 2021-12-23 | 20.14 | $54.97 | 102700 |
| 2021-12-22 | 21.16 | $55.02 | 110100 |
| 2021-12-21 | 22.12 | $54.97 | 157226 |
| 2021-12-20 | 23.22 | $55.04 | 167500 |
| 2021-12-17 | 23.93 | $55.12 | 114630 |
| 2021-12-16 | 24.45 | $55.04 | 113621 |
| 2021-12-15 | 25.19 | $55.01 | 119942 |
| 2021-12-14 | 26.04 | $55.03 | 123918 |
| 2021-12-13 | 26.79 | $55.11 | 170200 |
| 2021-12-10 | 27.33 | $54.95 | 124300 |
| 2021-12-09 | 28.04 | $54.91 | 227000 |
| 2021-12-08 | 28.90 | $54.91 | 117800 |
| 2021-12-07 | 29.82 | $55.07 | 181200 |
| 2021-12-06 | 30.33 | $55.20 | 298841 |
| 2021-12-03 | 30.70 | $55.34 | 64700 |
| 2021-12-02 | 31.08 | $55.10 | 264015 |
| 2021-12-01 | 31.94 | $55.14 | 136700 |
| 2021-11-30 | 32.86 | $55.20 | 121200 |
| 2021-11-29 | 33.51 | $55.07 | 100700 |
| 2021-11-26 | 34.59 | $55.07 | 63449 |
| 2021-11-24 | 35.69 | $54.68 | 102206 |
| 2021-11-23 | 37.56 | $54.56 | 104300 |
| 2021-11-22 | 39.47 | $54.75 | 146327 |
| 2021-11-19 | 41.13 | $55.04 | 282143 |
| 2021-11-18 | 42.21 | $54.94 | 127300 |
| 2021-11-17 | 43.66 | $54.89 | 171100 |
| 2021-11-16 | 45.27 | $54.74 | 181200 |
| 2021-11-15 | 46.96 | $54.80 | 102700 |
| 2021-11-12 | 48.68 | $54.99 | 69445 |
| 2021-11-11 | 50.11 | $55.01 | 57600 |
| 2021-11-10 | 51.60 | $55.07 | 169300 |
| 2021-11-09 | 53.02 | $55.46 | 163500 |
| 2021-11-08 | 53.52 | $55.32 | 154600 |
| 2021-11-05 | 54.19 | $55.43 | 262419 |
| 2021-11-04 | 54.90 | $55.18 | 264300 |
| 2021-11-03 | 55.92 | $54.96 | 262819 |
| 2021-11-02 | 57.10 | $55.11 | 272900 |
| 2021-11-01 | 58.00 | $55.13 | 142107 |
| 2021-10-29 | 58.95 | $55.13 | 167538 |
| 2021-10-28 | 59.81 | $55.10 | 144400 |
| 2021-10-27 | 60.44 | $55.17 | 99600 |
| 2021-10-26 | 61.11 | $54.93 | 131148 |
| 2021-10-25 | 62.04 | $54.88 | 128800 |
| 2021-10-22 | 63.07 | $54.83 | 80200 |
| 2021-10-21 | 64.21 | $54.72 | 136200 |
| 2021-10-20 | 65.45 | $54.82 | 75207 |
| 2021-10-19 | 66.55 | $54.88 | 705035 |
| 2021-10-18 | 67.57 | $55.02 | 73300 |
| 2021-10-15 | 68.51 | $55.04 | 75400 |
| 2021-10-14 | 69.35 | $55.19 | 137500 |
| 2021-10-13 | 70.06 | $55.08 | 73500 |
| 2021-10-12 | 70.86 | $54.96 | 96700 |
| 2021-10-11 | 71.79 | $54.74 | 77500 |
| 2021-10-08 | 72.84 | $54.84 | 83900 |
| 2021-10-07 | 73.83 | $54.97 | 88900 |
| 2021-10-06 | 74.63 | $55.10 | 82500 |
| 2021-10-05 | 75.26 | $55.10 | 66542 |
| 2021-10-04 | 75.92 | $55.21 | 114300 |
| 2021-10-01 | 76.42 | $55.27 | 91000 |
| 2021-09-30 | 76.96 | $55.13 | 100800 |
| 2021-09-29 | 77.56 | $55.15 | 320500 |
| 2021-09-28 | 78.20 | $55.14 | 68608 |
| 2021-09-27 | 78.88 | $55.37 | 154000 |
| 2021-09-24 | 79.25 | $55.42 | 345500 |
| 2021-09-23 | 79.54 | $55.52 | 98700 |
| 2021-09-22 | 79.67 | $55.80 | 155700 |
| 2021-09-21 | 79.50 | $55.77 | 81032 |
| 2021-09-20 | 79.33 | $55.77 | 101000 |
| 2021-09-17 | 79.14 | $55.65 | 108000 |
| 2021-09-16 | 78.97 | $55.72 | 122148 |
| 2021-09-15 | 78.69 | $55.81 | 118500 |
| 2021-09-14 | 78.28 | $55.87 | 359700 |
| 2021-09-13 | 77.86 | $55.72 | 420900 |
| 2021-09-10 | 77.42 | $55.66 | 112600 |
| 2021-09-09 | 76.97 | $55.75 | 119300 |
| 2021-09-08 | 76.49 | $55.60 | 169100 |
| 2021-09-07 | 76.00 | $55.50 | 230700 |
| 2021-09-03 | 75.48 | $55.66 | 60100 |
| 2021-09-02 | 74.82 | $55.75 | 85300 |
| 2021-09-01 | 74.06 | $55.69 | 124049 |
| 2021-08-31 | 73.26 | $55.76 | 101024 |
| 2021-08-30 | 72.37 | $55.79 | 79200 |
| 2021-08-27 | 71.43 | $55.73 | 126700 |
| 2021-08-26 | 70.45 | $55.58 | 85145 |
| 2021-08-25 | 69.43 | $55.57 | 183344 |
| 2021-08-24 | 68.33 | $55.68 | 140227 |
| 2021-08-23 | 67.09 | $55.77 | 136200 |
| 2021-08-20 | 65.77 | $55.75 | 65400 |
| 2021-08-19 | 64.36 | $55.76 | 119300 |
| 2021-08-18 | 62.87 | $55.66 | 80111 |
| 2021-08-17 | 61.31 | $55.68 | 59645 |
| 2021-08-16 | 59.63 | $55.72 | 89900 |
| 2021-08-13 | 57.84 | $55.67 | 81822 |
| 2021-08-12 | 55.96 | $55.48 | 82100 |
| 2021-08-11 | 53.98 | $55.50 | 97412 |
| 2021-08-10 | 51.90 | $55.43 | 49640 |
| 2021-08-09 | 49.69 | $55.50 | 60303 |
| 2021-08-06 | 47.33 | $55.59 | 62000 |
| 2021-08-05 | 44.82 | $55.84 | 77000 |
| 2021-08-04 | 42.10 | $55.99 | 120700 |
| 2021-08-03 | 39.23 | $55.98 | 74622 |
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