Is iShares MSCI New Zealand ETF (ENZL) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI New Zealand ETF (ENZL) research center and poll results.
NASDAQ : ENZL
iShares MSCI New Zealand ETF
$46.9442 USD
$0.7 (1.52%)
- Volume
- 397.33K
- Average Volume
- 43.76K
- Market Capitalization
- $78.01M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.24
- Year Low
- $41.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.29
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.27
Average
48.30
Maximum
63.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.29 | $46.94 | 404100 |
| 2026-07-16 | 45.19 | $46.24 | 53737 |
| 2026-07-15 | 45.17 | $46.58 | 94506 |
| 2026-07-14 | 45.10 | $46.43 | 59634 |
| 2026-07-13 | 45.07 | $45.97 | 21719 |
| 2026-07-10 | 45.06 | $46.37 | 4109 |
| 2026-07-09 | 45.00 | $46.12 | 53400 |
| 2026-07-08 | 44.95 | $45.01 | 99900 |
| 2026-07-07 | 44.93 | $45.43 | 103502 |
| 2026-07-06 | 44.88 | $45.31 | 86600 |
| 2026-07-02 | 44.88 | $44.94 | 84544 |
| 2026-07-01 | 44.88 | $44.73 | 1900 |
| 2026-06-30 | 44.93 | $44.79 | 7410 |
| 2026-06-29 | 45.01 | $44.66 | 7100 |
| 2026-06-26 | 45.12 | $44.32 | 4300 |
| 2026-06-25 | 45.22 | $44.26 | 62621 |
| 2026-06-24 | 45.31 | $43.92 | 89539 |
| 2026-06-23 | 45.36 | $44.17 | 112726 |
| 2026-06-22 | 45.38 | $44.74 | 91100 |
| 2026-06-18 | 45.36 | $44.88 | 77800 |
| 2026-06-17 | 45.31 | $44.87 | 76582 |
| 2026-06-16 | 45.27 | $45.80 | 63100 |
| 2026-06-15 | 45.18 | $45.20 | 97000 |
| 2026-06-12 | 45.12 | $46.00 | 51600 |
| 2026-06-11 | 45.08 | $45.68 | 52563 |
| 2026-06-10 | 45.06 | $45.23 | 53034 |
| 2026-06-09 | 45.07 | $45.06 | 37596 |
| 2026-06-08 | 45.12 | $44.54 | 138000 |
| 2026-06-05 | 45.19 | $44.42 | 32681 |
| 2026-06-04 | 45.25 | $45.35 | 4826 |
| 2026-06-03 | 45.28 | $45.00 | 35400 |
| 2026-06-02 | 45.27 | $45.75 | 61700 |
| 2026-06-01 | 45.21 | $46.41 | 48500 |
| 2026-05-29 | 45.11 | $46.73 | 83938 |
| 2026-05-28 | 45.01 | $46.48 | 61360 |
| 2026-05-27 | 44.84 | $46.00 | 20018 |
| 2026-05-26 | 44.71 | $44.87 | 20695 |
| 2026-05-22 | 44.66 | $44.52 | 42200 |
| 2026-05-21 | 44.64 | $44.44 | 39003 |
| 2026-05-20 | 44.60 | $43.93 | 35421 |
| 2026-05-19 | 44.61 | $44.01 | 43428 |
| 2026-05-18 | 44.61 | $44.03 | 10600 |
| 2026-05-15 | 44.63 | $44.03 | 3000 |
| 2026-05-14 | 44.65 | $45.12 | 12522 |
| 2026-05-13 | 44.63 | $45.33 | 6300 |
| 2026-05-12 | 44.62 | $45.31 | 3900 |
| 2026-05-11 | 44.60 | $46.15 | 61900 |
| 2026-05-08 | 44.52 | $45.96 | 23437 |
| 2026-05-07 | 44.44 | $45.62 | 61637 |
| 2026-05-06 | 44.40 | $45.99 | 24067 |
| 2026-05-05 | 44.32 | $44.66 | 9215 |
| 2026-05-04 | 44.24 | $44.61 | 7612 |
| 2026-05-01 | 44.14 | $44.43 | 4200 |
| 2026-04-30 | 44.03 | $44.62 | 15016 |
| 2026-04-29 | 43.93 | $43.14 | 69000 |
| 2026-04-28 | 43.90 | $43.38 | 41481 |
| 2026-04-27 | 43.82 | $43.92 | 76920 |
| 2026-04-24 | 43.75 | $44.04 | 13521 |
| 2026-04-23 | 43.68 | $43.69 | 4600 |
| 2026-04-22 | 43.66 | $44.24 | 25300 |
| 2026-04-21 | 43.59 | $43.95 | 4429 |
| 2026-04-20 | 43.60 | $44.33 | 28707 |
| 2026-04-17 | 43.53 | $44.57 | 7749 |
| 2026-04-16 | 43.51 | $44.70 | 15400 |
| 2026-04-15 | 43.49 | $45.06 | 8600 |
| 2026-04-14 | 43.47 | $44.85 | 2447 |
| 2026-04-13 | 43.47 | $44.64 | 23905 |
| 2026-04-10 | 43.43 | $44.42 | 90526 |
| 2026-04-09 | 43.45 | $44.72 | 48030 |
| 2026-04-08 | 43.47 | $44.43 | 8425 |
| 2026-04-07 | 43.50 | $43.05 | 72143 |
| 2026-04-06 | 43.61 | $42.52 | 6000 |
| 2026-04-02 | 43.76 | $42.35 | 7637 |
| 2026-04-01 | 43.95 | $42.54 | 24900 |
| 2026-03-31 | 44.15 | $42.65 | 30000 |
| 2026-03-30 | 44.32 | $41.80 | 35110 |
| 2026-03-27 | 44.59 | $42.48 | 4336 |
| 2026-03-26 | 44.84 | $42.66 | 9008 |
| 2026-03-25 | 45.07 | $43.32 | 18418 |
| 2026-03-24 | 45.26 | $42.81 | 13000 |
| 2026-03-23 | 45.45 | $44.04 | 21600 |
| 2026-03-20 | 45.55 | $42.97 | 53200 |
| 2026-03-19 | 45.69 | $44.24 | 17400 |
| 2026-03-18 | 45.78 | $44.27 | 4408 |
| 2026-03-17 | 45.83 | $44.67 | 19800 |
| 2026-03-16 | 45.84 | $44.85 | 14200 |
| 2026-03-13 | 45.94 | $43.89 | 13500 |
| 2026-03-12 | 46.12 | $44.67 | 57944 |
| 2026-03-11 | 46.28 | $45.18 | 10000 |
| 2026-03-10 | 46.42 | $44.98 | 8900 |
| 2026-03-09 | 46.57 | $45.21 | 9100 |
| 2026-03-06 | 46.69 | $45.71 | 8200 |
| 2026-03-05 | 46.76 | $46.06 | 18205 |
| 2026-03-04 | 46.79 | $46.58 | 19651 |
| 2026-03-03 | 46.82 | $46.05 | 16900 |
| 2026-03-02 | 46.88 | $47.12 | 26000 |
| 2026-02-27 | 46.87 | $47.48 | 11000 |
| 2026-02-26 | 46.86 | $47.23 | 27242 |
| 2026-02-25 | 46.85 | $47.16 | 7928 |
| 2026-02-24 | 46.87 | $46.72 | 16938 |
| 2026-02-23 | 46.88 | $45.93 | 16100 |
| 2026-02-20 | 46.91 | $45.84 | 18343 |
| 2026-02-19 | 46.96 | $46.02 | 130233 |
| 2026-02-18 | 46.96 | $45.25 | 115404 |
| 2026-02-17 | 47.00 | $44.91 | 531141 |
| 2026-02-13 | 47.05 | $46.77 | 207900 |
| 2026-02-12 | 46.99 | $47.46 | 36631 |
| 2026-02-11 | 46.91 | $47.90 | 44042 |
| 2026-02-10 | 46.79 | $48.00 | 126300 |
| 2026-02-09 | 46.70 | $47.98 | 69003 |
| 2026-02-06 | 46.60 | $47.60 | 94046 |
| 2026-02-05 | 46.52 | $47.11 | 361210 |
| 2026-02-04 | 46.48 | $46.72 | 44100 |
| 2026-02-03 | 46.45 | $47.24 | 8028 |
| 2026-02-02 | 46.38 | $47.12 | 37200 |
| 2026-01-30 | 46.30 | $46.94 | 5227 |
| 2026-01-29 | 46.22 | $47.23 | 8100 |
| 2026-01-28 | 46.13 | $47.11 | 7701 |
| 2026-01-27 | 46.04 | $47.52 | 17400 |
| 2026-01-26 | 45.95 | $46.87 | 43127 |
| 2026-01-23 | 45.90 | $46.62 | 3500 |
| 2026-01-22 | 45.84 | $46.76 | 6800 |
| 2026-01-21 | 45.76 | $46.11 | 4000 |
| 2026-01-20 | 45.70 | $46.09 | 7718 |
| 2026-01-16 | 45.63 | $45.76 | 6220 |
| 2026-01-15 | 45.57 | $45.63 | 2024 |
| 2026-01-14 | 45.55 | $45.89 | 3543 |
| 2026-01-13 | 45.54 | $45.52 | 4803 |
| 2026-01-12 | 45.55 | $46.10 | 2900 |
| 2026-01-09 | 45.56 | $45.98 | 3100 |
| 2026-01-08 | 45.58 | $46.12 | 8500 |
| 2026-01-07 | 45.57 | $46.30 | 5600 |
| 2026-01-06 | 45.56 | $46.15 | 4323 |
| 2026-01-05 | 45.55 | $45.86 | 9240 |
| 2026-01-02 | 45.56 | $45.47 | 26500 |
| 2025-12-31 | 45.59 | $45.27 | 2219 |
| 2025-12-30 | 45.62 | $45.41 | 4600 |
| 2025-12-29 | 45.62 | $45.41 | 2700 |
| 2025-12-26 | 45.63 | $45.73 | 9100 |
| 2025-12-24 | 45.62 | $45.74 | 500 |
| 2025-12-23 | 45.57 | $45.54 | 9639 |
| 2025-12-22 | 45.52 | $45.18 | 135813 |
| 2025-12-19 | 45.47 | $44.82 | 4159 |
| 2025-12-18 | 45.42 | $44.70 | 3616 |
| 2025-12-17 | 45.37 | $44.64 | 1100 |
| 2025-12-16 | 45.35 | $45.13 | 5126 |
| 2025-12-15 | 45.32 | $45.75 | 1209 |
| 2025-12-12 | 45.27 | $45.71 | 2900 |
| 2025-12-11 | 45.23 | $46.35 | 4126 |
| 2025-12-10 | 45.20 | $46.29 | 7617 |
| 2025-12-09 | 45.17 | $45.95 | 3300 |
| 2025-12-08 | 45.15 | $46.03 | 3834 |
| 2025-12-05 | 45.13 | $46.00 | 3000 |
| 2025-12-04 | 45.10 | $46.01 | 10500 |
| 2025-12-03 | 45.09 | $46.17 | 9136 |
| 2025-12-02 | 45.05 | $45.82 | 71415 |
| 2025-12-01 | 45.05 | $45.48 | 2300 |
| 2025-11-28 | 45.07 | $45.63 | 3013 |
| 2025-11-26 | 45.07 | $45.47 | 4135 |
| 2025-11-25 | 45.09 | $44.70 | 3700 |
| 2025-11-24 | 45.14 | $44.47 | 6900 |
| 2025-11-21 | 45.22 | $44.33 | 1700 |
| 2025-11-20 | 45.28 | $43.75 | 34015 |
| 2025-11-19 | 45.37 | $43.67 | 917 |
| 2025-11-18 | 45.45 | $44.24 | 4417 |
| 2025-11-17 | 45.50 | $44.49 | 4612 |
| 2025-11-14 | 45.56 | $44.85 | 3538 |
| 2025-11-13 | 45.57 | $44.94 | 5300 |
| 2025-11-12 | 45.60 | $45.66 | 5000 |
| 2025-11-11 | 45.57 | $45.68 | 3700 |
| 2025-11-10 | 45.54 | $45.68 | 1200 |
| 2025-11-07 | 45.53 | $45.58 | 2100 |
| 2025-11-06 | 45.54 | $45.33 | 2918 |
| 2025-11-05 | 45.60 | $45.91 | 1700 |
| 2025-11-04 | 45.66 | $45.38 | 4211 |
| 2025-11-03 | 45.75 | $45.71 | 17005 |
| 2025-10-31 | 45.82 | $45.89 | 3700 |
| 2025-10-30 | 45.88 | $45.76 | 9600 |
| 2025-10-29 | 45.93 | $45.68 | 2500 |
| 2025-10-28 | 45.98 | $45.85 | 8300 |
| 2025-10-27 | 45.99 | $45.99 | 4916 |
| 2025-10-24 | 45.96 | $45.62 | 8449 |
| 2025-10-23 | 45.95 | $45.52 | 9200 |
| 2025-10-22 | 45.93 | $45.23 | 1320 |
| 2025-10-21 | 45.95 | $45.33 | 2241 |
| 2025-10-20 | 45.98 | $45.56 | 1300 |
| 2025-10-17 | 46.01 | $45.18 | 1700 |
| 2025-10-16 | 46.08 | $45.42 | 4239 |
| 2025-10-15 | 46.12 | $45.14 | 1600 |
| 2025-10-14 | 46.21 | $45.07 | 9858 |
| 2025-10-13 | 46.31 | $45.45 | 2300 |
| 2025-10-10 | 46.39 | $45.81 | 2632 |
| 2025-10-09 | 46.44 | $46.58 | 12400 |
| 2025-10-08 | 46.47 | $47.10 | 8300 |
| 2025-10-07 | 46.46 | $47.05 | 2600 |
| 2025-10-06 | 46.44 | $47.14 | 5900 |
| 2025-10-03 | 46.42 | $47.19 | 8000 |
| 2025-10-02 | 46.37 | $46.68 | 1800 |
| 2025-10-01 | 46.30 | $46.71 | 17300 |
| 2025-09-30 | 46.24 | $45.93 | 3500 |
| 2025-09-29 | 46.21 | $45.49 | 7744 |
| 2025-09-26 | 46.18 | $45.37 | 3600 |
| 2025-09-25 | 46.16 | $45.20 | 15200 |
| 2025-09-24 | 46.13 | $45.60 | 4339 |
| 2025-09-23 | 46.11 | $45.87 | 1300 |
| 2025-09-22 | 46.10 | $46.29 | 3905 |
| 2025-09-19 | 46.07 | $46.41 | 3427 |
| 2025-09-18 | 46.03 | $46.26 | 5700 |
| 2025-09-17 | 46.00 | $47.05 | 5829 |
| 2025-09-16 | 45.93 | $47.02 | 3726 |
| 2025-09-15 | 45.87 | $47.11 | 2400 |
| 2025-09-12 | 45.80 | $46.74 | 32644 |
| 2025-09-11 | 45.74 | $47.23 | 3800 |
| 2025-09-10 | 45.67 | $46.85 | 8122 |
| 2025-09-09 | 45.61 | $46.66 | 1418 |
| 2025-09-08 | 45.57 | $46.74 | 16422 |
| 2025-09-05 | 45.52 | $46.13 | 14431 |
| 2025-09-04 | 45.50 | $45.37 | 4200 |
| 2025-09-03 | 45.51 | $45.50 | 2415 |
| 2025-09-02 | 45.50 | $45.38 | 57819 |
| 2025-08-29 | 45.48 | $44.86 | 4049 |
| 2025-08-28 | 45.47 | $44.87 | 2440 |
| 2025-08-27 | 45.48 | $44.67 | 5900 |
| 2025-08-26 | 45.51 | $45.19 | 4638 |
| 2025-08-25 | 45.54 | $45.62 | 4839 |
| 2025-08-22 | 45.54 | $45.78 | 6525 |
| 2025-08-21 | 45.55 | $45.58 | 4500 |
| 2025-08-20 | 45.57 | $45.68 | 3205 |
| 2025-08-19 | 45.60 | $45.61 | 1920 |
| 2025-08-18 | 45.62 | $45.85 | 7535 |
| 2025-08-15 | 45.65 | $45.68 | 4142 |
| 2025-08-14 | 45.65 | $45.57 | 2900 |
| 2025-08-13 | 45.67 | $45.82 | 3099 |
| 2025-08-12 | 45.65 | $45.66 | 1400 |
| 2025-08-11 | 45.61 | $45.79 | 3500 |
| 2025-08-08 | 45.60 | $45.75 | 7100 |
| 2025-08-07 | 45.60 | $45.80 | 1022 |
| 2025-08-06 | 45.61 | $45.63 | 2400 |
| 2025-08-05 | 45.63 | $45.26 | 3200 |
| 2025-08-04 | 45.67 | $44.93 | 2800 |
| 2025-08-01 | 45.70 | $44.69 | 15900 |
| 2025-07-31 | 45.76 | $45.05 | 3200 |
| 2025-07-30 | 45.82 | $45.19 | 3148 |
| 2025-07-29 | 45.86 | $45.83 | 2600 |
| 2025-07-28 | 45.85 | $45.64 | 5800 |
| 2025-07-25 | 45.84 | $46.05 | 11500 |
| 2025-07-24 | 45.80 | $45.98 | 4842 |
| 2025-07-23 | 45.73 | $46.14 | 3699 |
| 2025-07-22 | 45.66 | $46.16 | 3700 |
| 2025-07-21 | 45.60 | $46.37 | 5023 |
| 2025-07-18 | 45.51 | $45.70 | 1229 |
| 2025-07-17 | 45.48 | $45.87 | 1518 |
| 2025-07-16 | 45.44 | $45.56 | 2013 |
| 2025-07-15 | 45.46 | $44.89 | 4530 |
| 2025-07-14 | 45.47 | $45.49 | 1013 |
| 2025-07-11 | 45.50 | $45.76 | 4738 |
| 2025-07-10 | 45.50 | $46.01 | 2307 |
| 2025-07-09 | 45.49 | $46.07 | 1248 |
| 2025-07-08 | 45.45 | $45.98 | 3826 |
| 2025-07-07 | 45.41 | $45.50 | 2934 |
| 2025-07-03 | 45.42 | $45.96 | 3706 |
| 2025-07-02 | 45.38 | $46.27 | 11841 |
| 2025-07-01 | 45.30 | $45.96 | 1402 |
| 2025-06-30 | 45.25 | $45.61 | 3107 |
| 2025-06-27 | 45.19 | $45.37 | 5900 |
| 2025-06-26 | 45.12 | $45.32 | 2008 |
| 2025-06-25 | 45.07 | $44.60 | 3416 |
| 2025-06-24 | 45.10 | $44.79 | 5400 |
| 2025-06-23 | 45.13 | $44.86 | 6235 |
| 2025-06-20 | 45.14 | $44.60 | 12615 |
| 2025-06-18 | 45.18 | $45.08 | 4132 |
| 2025-06-17 | 45.18 | $45.09 | 4600 |
| 2025-06-16 | 45.18 | $45.97 | 3900 |
| 2025-06-13 | 45.16 | $45.19 | 2100 |
| 2025-06-12 | 45.18 | $46.07 | 5903 |
| 2025-06-11 | 45.14 | $45.76 | 1500 |
| 2025-06-10 | 45.13 | $45.65 | 2300 |
| 2025-06-09 | 45.09 | $45.32 | 17200 |
| 2025-06-06 | 45.08 | $45.31 | 2100 |
| 2025-06-05 | 45.03 | $45.53 | 10300 |
| 2025-06-04 | 44.98 | $45.25 | 2000 |
| 2025-06-03 | 44.96 | $44.61 | 2439 |
| 2025-06-02 | 44.95 | $45.04 | 6500 |
| 2025-05-30 | 44.91 | $44.39 | 18912 |
| 2025-05-29 | 44.85 | $43.97 | 4837 |
| 2025-05-28 | 44.78 | $44.23 | 21576 |
| 2025-05-27 | 44.73 | $45.38 | 6803 |
| 2025-05-23 | 44.65 | $45.36 | 3700 |
| 2025-05-22 | 44.57 | $45.08 | 2217 |
| 2025-05-21 | 44.50 | $45.22 | 4111 |
| 2025-05-20 | 44.38 | $45.20 | 2936 |
| 2025-05-19 | 44.28 | $45.15 | 4004 |
| 2025-05-16 | 44.19 | $45.41 | 2100 |
| 2025-05-15 | 44.09 | $45.60 | 3400 |
| 2025-05-14 | 43.96 | $45.33 | 834 |
| 2025-05-13 | 43.83 | $45.62 | 4100 |
| 2025-05-12 | 43.71 | $44.75 | 3000 |
| 2025-05-09 | 43.59 | $45.17 | 15631 |
| 2025-05-08 | 43.42 | $44.23 | 4722 |
| 2025-05-07 | 43.28 | $44.56 | 1846 |
| 2025-05-06 | 43.02 | $44.82 | 6000 |
| 2025-05-05 | 42.75 | $44.49 | 2100 |
| 2025-05-02 | 42.53 | $44.29 | 6500 |
| 2025-05-01 | 42.45 | $43.06 | 1900 |
| 2025-04-30 | 42.43 | $42.61 | 3136 |
| 2025-04-29 | 42.42 | $43.35 | 2900 |
| 2025-04-28 | 42.36 | $43.60 | 1200 |
| 2025-04-25 | 42.28 | $43.76 | 4223 |
| 2025-04-24 | 42.22 | $43.81 | 5326 |
| 2025-04-23 | 42.16 | $42.82 | 3100 |
| 2025-04-22 | 42.14 | $43.10 | 11220 |
| 2025-04-21 | 42.07 | $43.38 | 7829 |
| 2025-04-17 | 42.00 | $43.50 | 7131 |
| 2025-04-16 | 41.91 | $43.03 | 2229 |
| 2025-04-15 | 41.87 | $42.68 | 4200 |
| 2025-04-14 | 41.83 | $43.10 | 7700 |
| 2025-04-11 | 41.82 | $42.39 | 4419 |
| 2025-04-10 | 41.82 | $41.79 | 5900 |
| 2025-04-09 | 41.83 | $41.36 | 9900 |
| 2025-04-08 | 41.88 | $39.48 | 7047 |
| 2025-04-07 | 42.02 | $39.39 | 7700 |
| 2025-04-04 | 42.19 | $40.13 | 23500 |
| 2025-04-03 | 42.33 | $42.72 | 25400 |
| 2025-04-02 | 42.33 | $42.67 | 4400 |
| 2025-04-01 | 42.35 | $42.39 | 4338 |
| 2025-03-31 | 42.34 | $42.08 | 2700 |
| 2025-03-28 | 42.34 | $42.05 | 1847 |
| 2025-03-27 | 42.36 | $42.60 | 3202 |
| 2025-03-26 | 42.35 | $42.48 | 2600 |
| 2025-03-25 | 42.37 | $42.41 | 10149 |
| 2025-03-24 | 42.38 | $41.83 | 35015 |
| 2025-03-21 | 42.46 | $41.82 | 18500 |
| 2025-03-20 | 42.58 | $41.75 | 18400 |
| 2025-03-19 | 42.75 | $42.29 | 4902 |
| 2025-03-18 | 42.90 | $41.95 | 7400 |
| 2025-03-17 | 43.06 | $42.77 | 34307 |
| 2025-03-14 | 43.21 | $42.45 | 5300 |
| 2025-03-13 | 43.34 | $41.91 | 4200 |
| 2025-03-12 | 43.49 | $42.34 | 4900 |
| 2025-03-11 | 43.62 | $42.39 | 1623 |
| 2025-03-10 | 43.74 | $42.75 | 6900 |
| 2025-03-07 | 43.85 | $42.99 | 5729 |
| 2025-03-06 | 43.94 | $42.72 | 3000 |
| 2025-03-05 | 44.06 | $42.94 | 3520 |
| 2025-03-04 | 44.17 | $42.25 | 5546 |
| 2025-03-03 | 44.27 | $42.18 | 10100 |
| 2025-02-28 | 44.41 | $42.37 | 6647 |
| 2025-02-27 | 44.54 | $42.37 | 5032 |
| 2025-02-26 | 44.68 | $42.96 | 2714 |
| 2025-02-25 | 44.80 | $42.49 | 10432 |
| 2025-02-24 | 44.97 | $43.55 | 8134 |
| 2025-02-21 | 45.09 | $44.20 | 5841 |
| 2025-02-20 | 45.19 | $45.22 | 1900 |
| 2025-02-19 | 45.20 | $45.20 | 3600 |
| 2025-02-18 | 45.23 | $45.17 | 3500 |
| 2025-02-14 | 45.25 | $45.67 | 3000 |
| 2025-02-13 | 45.21 | $45.15 | 700 |
| 2025-02-12 | 45.22 | $44.83 | 3025 |
| 2025-02-11 | 45.21 | $44.95 | 1500 |
| 2025-02-10 | 45.17 | $44.88 | 2300 |
| 2025-02-07 | 45.13 | $44.82 | 2300 |
| 2025-02-06 | 45.14 | $44.92 | 6400 |
| 2025-02-05 | 45.17 | $45.01 | 6716 |
| 2025-02-04 | 45.20 | $45.12 | 2437 |
| 2025-02-03 | 45.21 | $44.26 | 7432 |
| 2025-01-31 | 45.27 | $44.96 | 21744 |
| 2025-01-30 | 45.28 | $45.06 | 2000 |
| 2025-01-29 | 45.33 | $45.24 | 2039 |
| 2025-01-28 | 45.37 | $45.36 | 2949 |
| 2025-01-27 | 45.37 | $45.92 | 3900 |
| 2025-01-24 | 45.36 | $45.95 | 2133 |
| 2025-01-23 | 45.33 | $46.05 | 2400 |
| 2025-01-22 | 45.28 | $45.50 | 1832 |
| 2025-01-21 | 45.21 | $45.81 | 3847 |
| 2025-01-17 | 45.15 | $45.44 | 2600 |
| 2025-01-16 | 45.18 | $45.01 | 3037 |
| 2025-01-15 | 45.24 | $45.30 | 2900 |
| 2025-01-14 | 45.26 | $44.63 | 8934 |
| 2025-01-13 | 45.31 | $44.23 | 3800 |
| 2025-01-10 | 45.42 | $44.02 | 6700 |
| 2025-01-08 | 45.52 | $45.03 | 9933 |
| 2025-01-07 | 45.63 | $45.49 | 10800 |
| 2025-01-06 | 45.69 | $45.60 | 3600 |
| 2025-01-03 | 45.79 | $45.33 | 1020 |
| 2025-01-02 | 45.89 | $45.40 | 6300 |
| 2024-12-31 | 46.03 | $45.18 | 30441 |
| 2024-12-30 | 46.20 | $46.11 | 10720 |
| 2024-12-27 | 46.33 | $45.97 | 2600 |
| 2024-12-26 | 46.48 | $45.50 | 800 |
| 2024-12-24 | 46.60 | $45.55 | 4429 |
| 2024-12-23 | 46.74 | $45.38 | 3143 |
| 2024-12-20 | 46.87 | $45.10 | 9529 |
| 2024-12-19 | 46.99 | $44.17 | 4200 |
| 2024-12-18 | 47.13 | $44.54 | 7200 |
| 2024-12-17 | 47.28 | $45.99 | 10713 |
| 2024-12-16 | 47.35 | $46.25 | 3700 |
| 2024-12-13 | 47.39 | $45.78 | 3000 |
| 2024-12-12 | 47.45 | $45.55 | 17945 |
| 2024-12-11 | 47.53 | $46.38 | 4700 |
| 2024-12-10 | 47.59 | $46.08 | 8800 |
| 2024-12-09 | 47.67 | $47.27 | 9947 |
| 2024-12-06 | 47.71 | $46.73 | 7800 |
| 2024-12-05 | 47.78 | $47.59 | 2500 |
| 2024-12-04 | 47.77 | $47.27 | 6549 |
| 2024-12-03 | 47.80 | $48.15 | 7700 |
| 2024-12-02 | 47.74 | $48.55 | 2643 |
| 2024-11-29 | 47.67 | $48.81 | 4200 |
| 2024-11-27 | 47.59 | $48.97 | 29111 |
| 2024-11-26 | 47.53 | $47.94 | 6511 |
| 2024-11-25 | 47.52 | $48.27 | 17500 |
| 2024-11-22 | 47.51 | $47.94 | 1824 |
| 2024-11-21 | 47.52 | $47.52 | 5500 |
| 2024-11-20 | 47.56 | $47.10 | 5500 |
| 2024-11-19 | 47.61 | $47.55 | 8517 |
| 2024-11-18 | 47.67 | $47.36 | 4300 |
| 2024-11-15 | 47.74 | $46.97 | 6348 |
| 2024-11-14 | 47.85 | $46.93 | 8200 |
| 2024-11-13 | 47.94 | $47.23 | 5245 |
| 2024-11-12 | 47.99 | $47.57 | 5337 |
| 2024-11-11 | 48.06 | $47.77 | 7000 |
| 2024-11-08 | 48.12 | $47.90 | 6300 |
| 2024-11-07 | 48.20 | $48.16 | 5900 |
| 2024-11-06 | 48.23 | $47.51 | 3444 |
| 2024-11-05 | 48.29 | $47.88 | 11300 |
| 2024-11-04 | 48.31 | $46.93 | 107000 |
| 2024-11-01 | 48.39 | $47.13 | 12802 |
| 2024-10-31 | 48.48 | $47.21 | 2000 |
| 2024-10-30 | 48.56 | $47.72 | 7200 |
| 2024-10-29 | 48.63 | $47.72 | 5600 |
| 2024-10-28 | 48.71 | $48.14 | 4646 |
| 2024-10-25 | 48.78 | $48.00 | 2014 |
| 2024-10-24 | 48.86 | $48.34 | 1626 |
| 2024-10-23 | 48.93 | $48.23 | 7915 |
| 2024-10-22 | 48.95 | $48.65 | 3540 |
| 2024-10-21 | 48.99 | $48.85 | 19100 |
| 2024-10-18 | 49.01 | $49.21 | 42617 |
| 2024-10-17 | 49.02 | $48.63 | 5200 |
| 2024-10-16 | 49.10 | $48.31 | 18700 |
| 2024-10-15 | 49.14 | $48.97 | 27232 |
| 2024-10-14 | 49.17 | $49.00 | 10000 |
| 2024-10-11 | 49.20 | $49.44 | 42101 |
| 2024-10-10 | 49.23 | $48.79 | 2500 |
| 2024-10-09 | 49.30 | $48.63 | 18500 |
| 2024-10-08 | 49.32 | $48.38 | 131612 |
| 2024-10-07 | 49.36 | $48.52 | 8613 |
| 2024-10-04 | 49.39 | $48.78 | 10037 |
| 2024-10-03 | 49.39 | $48.93 | 9242 |
| 2024-10-02 | 49.44 | $49.02 | 14218 |
| 2024-10-01 | 49.45 | $49.45 | 90700 |
| 2024-09-30 | 49.41 | $49.42 | 5900 |
| 2024-09-27 | 49.40 | $49.69 | 25835 |
| 2024-09-26 | 49.36 | $49.69 | 56000 |
| 2024-09-25 | 49.34 | $48.70 | 108500 |
| 2024-09-24 | 49.37 | $49.39 | 74600 |
| 2024-09-23 | 49.37 | $49.31 | 167632 |
| 2024-09-20 | 49.38 | $49.25 | 57247 |
| 2024-09-19 | 49.31 | $50.32 | 44549 |
| 2024-09-18 | 49.22 | $49.18 | 45300 |
| 2024-09-17 | 49.19 | $49.44 | 1500 |
| 2024-09-16 | 49.15 | $49.66 | 8210 |
| 2024-09-13 | 49.07 | $49.96 | 4400 |
| 2024-09-12 | 48.97 | $50.19 | 7347 |
| 2024-09-11 | 48.82 | $49.18 | 11400 |
| 2024-09-10 | 48.71 | $49.10 | 1739 |
| 2024-09-09 | 48.57 | $49.18 | 2600 |
| 2024-09-06 | 48.43 | $48.77 | 12600 |
| 2024-09-05 | 48.31 | $49.81 | 1000 |
| 2024-09-04 | 48.13 | $49.25 | 2928 |
| 2024-09-03 | 47.94 | $48.74 | 9200 |
| 2024-08-30 | 47.75 | $49.25 | 11500 |
| 2024-08-29 | 47.59 | $48.76 | 12612 |
| 2024-08-28 | 47.44 | $49.40 | 2100 |
| 2024-08-27 | 47.29 | $49.25 | 6700 |
| 2024-08-26 | 47.12 | $49.48 | 2100 |
| 2024-08-23 | 46.90 | $49.45 | 7900 |
| 2024-08-22 | 46.72 | $47.89 | 1324 |
| 2024-08-21 | 46.62 | $48.37 | 3100 |
| 2024-08-20 | 46.52 | $48.60 | 4519 |
| 2024-08-19 | 46.42 | $48.69 | 5620 |
| 2024-08-16 | 46.31 | $48.12 | 1239 |
| 2024-08-15 | 46.22 | $47.90 | 4000 |
| 2024-08-14 | 46.14 | $47.21 | 811 |
| 2024-08-13 | 46.11 | $47.07 | 4300 |
| 2024-08-12 | 46.10 | $46.25 | 3500 |
| 2024-08-09 | 46.12 | $46.28 | 1800 |
| 2024-08-08 | 46.15 | $46.52 | 3200 |
| 2024-08-07 | 46.13 | $46.08 | 1700 |
| 2024-08-06 | 46.13 | $45.44 | 7300 |
| 2024-08-05 | 46.13 | $44.95 | 11000 |
| 2024-08-02 | 46.13 | $46.08 | 5400 |
| 2024-08-01 | 46.11 | $45.83 | 9214 |
| 2024-07-31 | 46.09 | $46.35 | 11300 |
| 2024-07-30 | 46.03 | $45.92 | 6900 |
| 2024-07-29 | 45.99 | $45.06 | 4000 |
| 2024-07-26 | 46.01 | $45.70 | 4000 |
| 2024-07-25 | 46.00 | $46.05 | 3300 |
| 2024-07-24 | 45.96 | $46.36 | 2700 |
| 2024-07-23 | 45.92 | $46.61 | 6029 |
| 2024-07-22 | 45.86 | $46.51 | 4100 |
| 2024-07-19 | 45.81 | $46.18 | 1745 |
| 2024-07-18 | 45.79 | $46.43 | 23500 |
| 2024-07-17 | 45.76 | $46.62 | 7434 |
| 2024-07-16 | 45.68 | $46.75 | 1234 |
| 2024-07-15 | 45.63 | $46.58 | 3100 |
| 2024-07-12 | 45.60 | $46.88 | 1800 |
| 2024-07-11 | 45.58 | $46.22 | 3614 |
| 2024-07-10 | 45.54 | $46.04 | 8500 |
| 2024-07-09 | 45.54 | $45.41 | 2800 |
| 2024-07-08 | 45.56 | $45.06 | 2200 |
| 2024-07-05 | 45.67 | $45.54 | 3604 |
| 2024-07-03 | 45.79 | $45.55 | 2500 |
| 2024-07-02 | 45.83 | $45.18 | 3800 |
| 2024-07-01 | 45.90 | $45.12 | 4000 |
| 2024-06-28 | 45.97 | $45.46 | 4211 |
| 2024-06-27 | 45.95 | $45.35 | 2000 |
| 2024-06-26 | 45.92 | $45.37 | 3217 |
| 2024-06-25 | 45.89 | $45.51 | 4700 |
| 2024-06-24 | 45.90 | $45.38 | 4400 |
| 2024-06-21 | 45.89 | $45.62 | 2300 |
| 2024-06-20 | 45.85 | $45.63 | 2400 |
| 2024-06-18 | 45.83 | $46.01 | 4319 |
| 2024-06-17 | 45.79 | $45.01 | 10009 |
| 2024-06-14 | 45.83 | $45.70 | 3900 |
| 2024-06-13 | 45.82 | $46.04 | 2407 |
| 2024-06-12 | 45.79 | $46.30 | 2844 |
| 2024-06-11 | 45.72 | $45.51 | 5100 |
| 2024-06-10 | 45.69 | $45.99 | 20100 |
| 2024-06-07 | 45.65 | $45.87 | 18400 |
| 2024-06-06 | 45.63 | $47.30 | 16111 |
| 2024-06-05 | 45.51 | $47.83 | 5014 |
| 2024-06-04 | 45.39 | $46.50 | 3500 |
| 2024-06-03 | 45.34 | $46.41 | 12700 |
| 2024-05-31 | 45.30 | $46.65 | 15900 |
| 2024-05-30 | 45.21 | $44.92 | 8147 |
| 2024-05-29 | 45.16 | $44.92 | 7504 |
| 2024-05-28 | 45.13 | $44.65 | 6122 |
| 2024-05-24 | 45.17 | $45.70 | 4109 |
| 2024-05-23 | 45.09 | $45.14 | 5300 |
| 2024-05-22 | 45.06 | $44.84 | 10523 |
| 2024-05-21 | 45.05 | $45.30 | 6413 |
| 2024-05-20 | 44.99 | $45.19 | 9500 |
| 2024-05-17 | 44.95 | $45.89 | 4000 |
| 2024-05-16 | 44.85 | $45.54 | 2634 |
| 2024-05-15 | 44.78 | $45.40 | 24700 |
| 2024-05-14 | 44.74 | $44.91 | 1601 |
| 2024-05-13 | 44.69 | $44.85 | 2303 |
| 2024-05-10 | 44.67 | $45.28 | 3000 |
| 2024-05-09 | 44.63 | $45.28 | 1900 |
| 2024-05-08 | 44.64 | $45.07 | 2010 |
| 2024-05-07 | 44.64 | $45.28 | 5300 |
| 2024-05-06 | 44.65 | $45.48 | 16400 |
| 2024-05-03 | 44.65 | $45.75 | 1018 |
| 2024-05-02 | 44.65 | $44.72 | 3833 |
| 2024-05-01 | 44.67 | $44.06 | 4600 |
| 2024-04-30 | 44.74 | $44.30 | 8911 |
| 2024-04-29 | 44.80 | $45.32 | 6000 |
| 2024-04-26 | 44.79 | $44.27 | 2719 |
| 2024-04-25 | 44.85 | $44.55 | 6100 |
| 2024-04-24 | 44.90 | $44.64 | 700 |
| 2024-04-23 | 44.95 | $44.04 | 36310 |
| 2024-04-22 | 45.03 | $44.33 | 2700 |
| 2024-04-19 | 45.07 | $44.00 | 2200 |
| 2024-04-18 | 45.13 | $44.00 | 407 |
| 2024-04-17 | 45.20 | $44.66 | 800 |
| 2024-04-16 | 45.22 | $43.97 | 1900 |
| 2024-04-15 | 45.27 | $44.30 | 3300 |
| 2024-04-12 | 45.31 | $44.63 | 2100 |
| 2024-04-11 | 45.35 | $45.35 | 1802 |
| 2024-04-10 | 45.37 | $45.07 | 12507 |
| 2024-04-09 | 45.41 | $45.59 | 6900 |
| 2024-04-08 | 45.43 | $45.41 | 2735 |
| 2024-04-05 | 45.47 | $45.69 | 3800 |
| 2024-04-04 | 45.49 | $45.29 | 2635 |
| 2024-04-03 | 45.51 | $45.45 | 4419 |
| 2024-04-02 | 45.48 | $45.45 | 9400 |
| 2024-04-01 | 45.47 | $45.07 | 6126 |
| 2024-03-28 | 45.49 | $45.49 | 3644 |
| 2024-03-27 | 45.47 | $45.60 | 244 |
| 2024-03-26 | 45.45 | $45.53 | 2022 |
| 2024-03-25 | 45.46 | $45.64 | 1800 |
| 2024-03-22 | 45.46 | $45.29 | 6046 |
| 2024-03-21 | 45.49 | $45.10 | 800 |
| 2024-03-20 | 45.51 | $45.49 | 1910 |
| 2024-03-19 | 45.47 | $45.00 | 2944 |
| 2024-03-18 | 45.45 | $44.98 | 3910 |
| 2024-03-15 | 45.48 | $45.10 | 5200 |
| 2024-03-14 | 45.48 | $45.45 | 4320 |
| 2024-03-13 | 45.45 | $45.77 | 363100 |
| 2024-03-12 | 45.38 | $45.87 | 3300 |
| 2024-03-11 | 45.39 | $46.01 | 6000 |
| 2024-03-08 | 45.42 | $46.20 | 6500 |
| 2024-03-07 | 45.42 | $46.09 | 14020 |
| 2024-03-06 | 45.45 | $45.54 | 1700 |
| 2024-03-05 | 45.51 | $45.02 | 3509 |
| 2024-03-04 | 45.57 | $45.08 | 3831 |
| 2024-03-01 | 45.63 | $45.57 | 4123 |
| 2024-02-29 | 45.70 | $45.04 | 3204 |
| 2024-02-28 | 45.75 | $45.25 | 2000 |
| 2024-02-27 | 45.84 | $45.63 | 1000 |
| 2024-02-26 | 45.92 | $45.64 | 2300 |
| 2024-02-23 | 45.98 | $45.88 | 3000 |
| 2024-02-22 | 46.03 | $45.55 | 5304 |
| 2024-02-21 | 46.09 | $44.65 | 4921 |
| 2024-02-20 | 46.18 | $44.59 | 9305 |
| 2024-02-16 | 46.24 | $45.63 | 1646 |
| 2024-02-15 | 46.27 | $45.15 | 108600 |
| 2024-02-14 | 46.33 | $44.75 | 161100 |
| 2024-02-13 | 46.42 | $44.52 | 16800 |
| 2024-02-12 | 46.53 | $46.00 | 3947 |
| 2024-02-09 | 46.63 | $46.55 | 4138 |
| 2024-02-08 | 46.70 | $46.18 | 4800 |
| 2024-02-07 | 46.78 | $46.87 | 2531 |
| 2024-02-06 | 46.83 | $46.72 | 3821 |
| 2024-02-05 | 46.90 | $46.18 | 4721 |
| 2024-02-02 | 46.98 | $46.29 | 10730 |
| 2024-02-01 | 47.04 | $46.93 | 58200 |
| 2024-01-31 | 47.05 | $46.05 | 18400 |
| 2024-01-30 | 47.14 | $46.95 | 4100 |
| 2024-01-29 | 47.21 | $47.22 | 7100 |
| 2024-01-26 | 47.28 | $46.90 | 6000 |
| 2024-01-25 | 47.35 | $46.88 | 5049 |
| 2024-01-24 | 47.40 | $46.85 | 9300 |
| 2024-01-23 | 47.44 | $46.32 | 3012 |
| 2024-01-22 | 47.51 | $45.84 | 3600 |
| 2024-01-19 | 47.58 | $46.18 | 8500 |
| 2024-01-18 | 47.70 | $46.43 | 2300 |
| 2024-01-17 | 47.77 | $46.49 | 4800 |
| 2024-01-16 | 47.81 | $46.72 | 26111 |
| 2024-01-12 | 47.88 | $48.12 | 4945 |
| 2024-01-11 | 47.86 | $47.84 | 2200 |
| 2024-01-10 | 47.79 | $47.76 | 10220 |
| 2024-01-09 | 47.73 | $48.01 | 1000 |
| 2024-01-08 | 47.67 | $48.00 | 3921 |
| 2024-01-05 | 47.62 | $47.73 | 1410 |
| 2024-01-04 | 47.56 | $47.48 | 2200 |
| 2024-01-03 | 47.48 | $47.22 | 4500 |
| 2024-01-02 | 47.43 | $47.76 | 4730 |
| 2023-12-29 | 47.41 | $48.50 | 2920 |
| 2023-12-28 | 47.31 | $48.56 | 7100 |
| 2023-12-27 | 47.18 | $48.24 | 5100 |
| 2023-12-26 | 47.06 | $47.92 | 4700 |
| 2023-12-22 | 46.91 | $47.69 | 6500 |
| 2023-12-21 | 46.78 | $47.73 | 3000 |
| 2023-12-20 | 46.61 | $47.13 | 8118 |
| 2023-12-19 | 46.49 | $48.67 | 22700 |
| 2023-12-18 | 46.31 | $47.79 | 3000 |
| 2023-12-15 | 46.13 | $47.33 | 3800 |
| 2023-12-14 | 45.98 | $48.04 | 8900 |
| 2023-12-13 | 45.83 | $47.87 | 7900 |
| 2023-12-12 | 45.68 | $46.30 | 29300 |
| 2023-12-11 | 45.53 | $46.59 | 7300 |
| 2023-12-08 | 45.38 | $46.84 | 6000 |
| 2023-12-07 | 45.23 | $47.09 | 7119 |
| 2023-12-06 | 45.07 | $46.39 | 5100 |
| 2023-12-05 | 44.96 | $46.00 | 4400 |
| 2023-12-04 | 44.89 | $46.22 | 2500 |
| 2023-12-01 | 44.79 | $47.21 | 4122 |
| 2023-11-30 | 44.62 | $46.49 | 13800 |
| 2023-11-29 | 44.42 | $46.12 | 34728 |
| 2023-11-28 | 44.19 | $45.69 | 35200 |
| 2023-11-27 | 44.00 | $45.10 | 9200 |
| 2023-11-24 | 43.80 | $45.03 | 4226 |
| 2023-11-22 | 43.62 | $44.25 | 5403 |
| 2023-11-21 | 43.49 | $44.71 | 6700 |
| 2023-11-20 | 43.37 | $45.07 | 23000 |
| 2023-11-17 | 43.21 | $44.32 | 3809 |
| 2023-11-16 | 43.09 | $44.24 | 4936 |
| 2023-11-15 | 43.02 | $45.13 | 5900 |
| 2023-11-14 | 42.92 | $44.87 | 15600 |
| 2023-11-13 | 42.86 | $43.15 | 46000 |
| 2023-11-10 | 42.89 | $43.70 | 3904 |
| 2023-11-09 | 42.88 | $43.73 | 4900 |
| 2023-11-08 | 42.88 | $43.97 | 2321 |
| 2023-11-07 | 42.93 | $44.24 | 3117 |
| 2023-11-06 | 42.98 | $44.50 | 5600 |
| 2023-11-03 | 43.00 | $44.31 | 3324 |
| 2023-11-02 | 43.03 | $43.70 | 33740 |
| 2023-11-01 | 43.08 | $42.48 | 4943 |
| 2023-10-31 | 43.15 | $41.64 | 5300 |
| 2023-10-30 | 43.24 | $41.82 | 18400 |
| 2023-10-27 | 43.34 | $41.04 | 3900 |
| 2023-10-26 | 43.50 | $41.51 | 3400 |
| 2023-10-25 | 43.63 | $41.61 | 5608 |
| 2023-10-24 | 43.76 | $42.27 | 11005 |
| 2023-10-23 | 43.87 | $42.04 | 5643 |
| 2023-10-20 | 44.02 | $41.91 | 4800 |
| 2023-10-19 | 44.15 | $42.83 | 3400 |
| 2023-10-18 | 44.22 | $43.03 | 2400 |
| 2023-10-17 | 44.30 | $43.65 | 4300 |
| 2023-10-16 | 44.35 | $43.77 | 6000 |
| 2023-10-13 | 44.38 | $43.46 | 4142 |
| 2023-10-12 | 44.41 | $43.79 | 5500 |
| 2023-10-11 | 44.45 | $45.04 | 3026 |
| 2023-10-10 | 44.42 | $45.22 | 3344 |
| 2023-10-09 | 44.36 | $44.83 | 2000 |
| 2023-10-06 | 44.34 | $45.03 | 13100 |
| 2023-10-05 | 44.30 | $44.65 | 3534 |
| 2023-10-04 | 44.30 | $43.89 | 1843 |
| 2023-10-03 | 44.34 | $43.43 | 31200 |
| 2023-10-02 | 44.40 | $43.82 | 332949 |
| 2023-09-29 | 44.49 | $44.29 | 6000 |
| 2023-09-28 | 44.54 | $44.12 | 61800 |
| 2023-09-27 | 44.60 | $44.22 | 16300 |
| 2023-09-26 | 44.67 | $44.44 | 2734 |
| 2023-09-25 | 44.70 | $44.88 | 12000 |
| 2023-09-22 | 44.70 | $44.64 | 9200 |
| 2023-09-21 | 44.71 | $44.19 | 2400 |
| 2023-09-20 | 44.79 | $44.62 | 7900 |
| 2023-09-19 | 44.82 | $44.57 | 5310 |
| 2023-09-18 | 44.84 | $44.51 | 30100 |
| 2023-09-15 | 44.89 | $44.09 | 5800 |
| 2023-09-14 | 44.96 | $44.51 | 4000 |
| 2023-09-13 | 45.04 | $44.40 | 3726 |
| 2023-09-12 | 45.15 | $44.01 | 2300 |
| 2023-09-11 | 45.30 | $44.48 | 6500 |
| 2023-09-08 | 45.43 | $44.17 | 19900 |
| 2023-09-07 | 45.59 | $44.70 | 2400 |
| 2023-09-06 | 45.75 | $44.63 | 8200 |
| 2023-09-05 | 45.91 | $44.80 | 8615 |
| 2023-09-01 | 46.10 | $45.50 | 3527 |
| 2023-08-31 | 46.24 | $45.26 | 7530 |
| 2023-08-30 | 46.40 | $45.30 | 3200 |
| 2023-08-29 | 46.56 | $45.69 | 3249 |
| 2023-08-28 | 46.72 | $44.97 | 11200 |
| 2023-08-25 | 46.97 | $44.91 | 2122 |
| 2023-08-24 | 47.18 | $44.81 | 3700 |
| 2023-08-23 | 47.38 | $45.78 | 2309 |
| 2023-08-22 | 47.57 | $45.29 | 6800 |
| 2023-08-21 | 47.77 | $44.97 | 7500 |
| 2023-08-18 | 47.99 | $45.44 | 9200 |
| 2023-08-17 | 48.18 | $45.63 | 3713 |
| 2023-08-16 | 48.36 | $46.07 | 218116 |
| 2023-08-15 | 48.55 | $46.60 | 5735 |
| 2023-08-14 | 48.71 | $47.00 | 5900 |
| 2023-08-11 | 48.88 | $47.10 | 10838 |
| 2023-08-10 | 49.07 | $47.41 | 6906 |
| 2023-08-09 | 49.27 | $47.75 | 7012 |
| 2023-08-08 | 49.38 | $47.92 | 2836 |
| 2023-08-07 | 49.44 | $48.65 | 4602 |
| 2023-08-04 | 49.47 | $48.32 | 8700 |
| 2023-08-03 | 49.53 | $48.42 | 9000 |
| 2023-08-02 | 49.54 | $48.38 | 2500 |
| 2023-08-01 | 49.59 | $48.94 | 13000 |
| 2023-07-31 | 49.60 | $50.00 | 12811 |
| 2023-07-28 | 49.55 | $49.10 | 1900 |
| 2023-07-27 | 49.49 | $48.86 | 5222 |
| 2023-07-26 | 49.42 | $49.51 | 2718 |
| 2023-07-25 | 49.34 | $49.34 | 7935 |
| 2023-07-24 | 49.25 | $49.40 | 6200 |
| 2023-07-21 | 49.17 | $49.11 | 5921 |
| 2023-07-20 | 49.12 | $49.36 | 2913 |
| 2023-07-19 | 49.07 | $49.75 | 9900 |
| 2023-07-18 | 48.99 | $49.95 | 8900 |
| 2023-07-17 | 48.94 | $50.40 | 11218 |
| 2023-07-14 | 48.85 | $50.92 | 18300 |
| 2023-07-13 | 48.72 | $51.29 | 22100 |
| 2023-07-12 | 48.56 | $50.02 | 3200 |
| 2023-07-11 | 48.44 | $49.03 | 6300 |
| 2023-07-10 | 48.37 | $49.31 | 6300 |
| 2023-07-07 | 48.30 | $49.53 | 7911 |
| 2023-07-06 | 48.18 | $48.66 | 43700 |
| 2023-07-05 | 48.18 | $49.39 | 336500 |
| 2023-07-03 | 48.13 | $49.08 | 3600 |
| 2023-06-30 | 48.12 | $48.98 | 14632 |
| 2023-06-29 | 48.11 | $47.94 | 3601 |
| 2023-06-28 | 48.10 | $47.46 | 5030 |
| 2023-06-27 | 48.14 | $47.85 | 27000 |
| 2023-06-26 | 48.16 | $47.47 | 25008 |
| 2023-06-23 | 48.23 | $47.98 | 8100 |
| 2023-06-22 | 48.27 | $48.04 | 2030 |
| 2023-06-21 | 48.36 | $48.44 | 11828 |
| 2023-06-20 | 48.47 | $48.07 | 7031 |
| 2023-06-16 | 48.61 | $48.86 | 5030 |
| 2023-06-15 | 48.69 | $48.65 | 128600 |
| 2023-06-14 | 48.80 | $48.41 | 3951 |
| 2023-06-13 | 48.88 | $48.07 | 217846 |
| 2023-06-12 | 48.99 | $47.64 | 3608 |
| 2023-06-09 | 49.10 | $47.61 | 8830 |
| 2023-06-08 | 49.25 | $47.83 | 1500 |
| 2023-06-07 | 49.41 | $47.25 | 2300 |
| 2023-06-06 | 49.57 | $48.48 | 4400 |
| 2023-06-05 | 49.69 | $48.49 | 7905 |
| 2023-06-02 | 49.79 | $48.85 | 72011 |
| 2023-06-01 | 49.86 | $48.78 | 18815 |
| 2023-05-31 | 49.91 | $47.68 | 12900 |
| 2023-05-30 | 50.02 | $48.29 | 2340 |
| 2023-05-26 | 50.09 | $48.38 | 2710 |
| 2023-05-25 | 50.17 | $48.72 | 5000 |
| 2023-05-24 | 50.19 | $48.85 | 22046 |
| 2023-05-23 | 50.19 | $49.88 | 1300 |
| 2023-05-22 | 50.16 | $50.64 | 2930 |
| 2023-05-19 | 50.11 | $50.91 | 31000 |
| 2023-05-18 | 50.02 | $50.48 | 3022 |
| 2023-05-17 | 49.94 | $50.68 | 5900 |
| 2023-05-16 | 49.87 | $50.08 | 2400 |
| 2023-05-15 | 49.84 | $50.18 | 1530 |
| 2023-05-12 | 49.80 | $49.99 | 3046 |
| 2023-05-11 | 49.77 | $50.53 | 167344 |
| 2023-05-10 | 49.77 | $51.11 | 3000 |
| 2023-05-09 | 49.70 | $50.46 | 3700 |
| 2023-05-08 | 49.66 | $50.82 | 2530 |
| 2023-05-05 | 49.60 | $50.51 | 4531 |
| 2023-05-04 | 49.57 | $50.29 | 6800 |
| 2023-05-03 | 49.57 | $49.72 | 2300 |
| 2023-05-02 | 49.60 | $49.85 | 32100 |
| 2023-05-01 | 49.61 | $49.75 | 124703 |
| 2023-04-28 | 49.62 | $49.92 | 10847 |
| 2023-04-27 | 49.63 | $49.23 | 3200 |
| 2023-04-26 | 49.63 | $48.83 | 4602 |
| 2023-04-25 | 49.65 | $49.26 | 2300 |
| 2023-04-24 | 49.60 | $49.67 | 1900 |
| 2023-04-21 | 49.52 | $49.00 | 27300 |
| 2023-04-20 | 49.50 | $48.82 | 19900 |
| 2023-04-19 | 49.47 | $49.47 | 1900 |
| 2023-04-18 | 49.39 | $49.46 | 12639 |
| 2023-04-17 | 49.34 | $49.39 | 7802 |
| 2023-04-14 | 49.31 | $49.31 | 5515 |
| 2023-04-13 | 49.27 | $50.53 | 8100 |
| 2023-04-12 | 49.12 | $49.67 | 4500 |
| 2023-04-11 | 49.07 | $49.60 | 15502 |
| 2023-04-10 | 48.99 | $49.76 | 11009 |
| 2023-04-06 | 48.89 | $49.88 | 20100 |
| 2023-04-05 | 48.78 | $50.36 | 24700 |
| 2023-04-04 | 48.68 | $50.27 | 6036 |
| 2023-04-03 | 48.59 | $49.94 | 181506 |
| 2023-03-31 | 48.55 | $49.93 | 56600 |
| 2023-03-30 | 48.54 | $50.22 | 16226 |
| 2023-03-29 | 48.51 | $49.17 | 7942 |
| 2023-03-28 | 48.52 | $49.20 | 4241 |
| 2023-03-27 | 48.51 | $48.29 | 15143 |
| 2023-03-24 | 48.52 | $48.21 | 8000 |
| 2023-03-23 | 48.53 | $48.57 | 6533 |
| 2023-03-22 | 48.59 | $48.17 | 7500 |
| 2023-03-21 | 48.66 | $47.90 | 11300 |
| 2023-03-20 | 48.72 | $48.47 | 14447 |
| 2023-03-17 | 48.85 | $48.84 | 8400 |
| 2023-03-16 | 48.96 | $48.44 | 4600 |
| 2023-03-15 | 49.11 | $47.52 | 57007 |
| 2023-03-14 | 49.29 | $48.72 | 23700 |
| 2023-03-13 | 49.42 | $47.88 | 54336 |
| 2023-03-10 | 49.61 | $47.82 | 31014 |
| 2023-03-09 | 49.79 | $47.72 | 83200 |
| 2023-03-08 | 49.99 | $48.35 | 2345 |
| 2023-03-07 | 50.15 | $48.43 | 13700 |
| 2023-03-06 | 50.31 | $49.11 | 20747 |
| 2023-03-03 | 50.45 | $49.75 | 22602 |
| 2023-03-02 | 50.61 | $49.54 | 29507 |
| 2023-03-01 | 50.77 | $49.53 | 234000 |
| 2023-02-28 | 50.90 | $48.95 | 88343 |
| 2023-02-27 | 51.06 | $48.46 | 205642 |
| 2023-02-24 | 51.25 | $48.33 | 611830 |
| 2023-02-23 | 51.46 | $49.80 | 137300 |
| 2023-02-22 | 51.58 | $49.54 | 134132 |
| 2023-02-21 | 51.69 | $49.29 | 128300 |
| 2023-02-17 | 51.82 | $51.00 | 70820 |
| 2023-02-16 | 51.87 | $51.09 | 11400 |
| 2023-02-15 | 51.86 | $51.30 | 155700 |
| 2023-02-14 | 51.86 | $51.14 | 15146 |
| 2023-02-13 | 51.87 | $51.44 | 32616 |
| 2023-02-10 | 51.82 | $51.54 | 35726 |
| 2023-02-09 | 51.73 | $51.40 | 27600 |
| 2023-02-08 | 51.65 | $51.73 | 130400 |
| 2023-02-07 | 51.56 | $51.62 | 117703 |
| 2023-02-06 | 51.45 | $51.60 | 30400 |
| 2023-02-03 | 51.36 | $51.90 | 18523 |
| 2023-02-02 | 51.20 | $53.09 | 15100 |
| 2023-02-01 | 50.99 | $52.72 | 13344 |
| 2023-01-31 | 50.75 | $52.13 | 70600 |
| 2023-01-30 | 50.57 | $52.09 | 14531 |
| 2023-01-27 | 50.43 | $52.23 | 10800 |
| 2023-01-26 | 50.24 | $52.53 | 18000 |
| 2023-01-25 | 50.02 | $52.12 | 20444 |
| 2023-01-24 | 49.84 | $51.89 | 19242 |
| 2023-01-23 | 49.64 | $51.88 | 18500 |
| 2023-01-20 | 49.46 | $51.98 | 34325 |
| 2023-01-19 | 49.27 | $50.96 | 11504 |
| 2023-01-18 | 49.15 | $51.21 | 16500 |
| 2023-01-17 | 49.02 | $51.28 | 30136 |
| 2023-01-13 | 48.89 | $50.53 | 12313 |
| 2023-01-12 | 48.83 | $49.72 | 29000 |
| 2023-01-11 | 48.85 | $49.79 | 51526 |
| 2023-01-10 | 48.82 | $49.98 | 12430 |
| 2023-01-09 | 48.80 | $49.33 | 32100 |
| 2023-01-06 | 48.82 | $49.77 | 19100 |
| 2023-01-05 | 48.79 | $48.68 | 34925 |
| 2023-01-04 | 48.81 | $49.06 | 51424 |
| 2023-01-03 | 48.81 | $47.86 | 306928 |
| 2022-12-30 | 48.91 | $48.55 | 41924 |
| 2022-12-29 | 48.97 | $49.21 | 30819 |
| 2022-12-28 | 48.94 | $48.38 | 23031 |
| 2022-12-27 | 48.88 | $48.29 | 10300 |
| 2022-12-23 | 48.75 | $48.51 | 68736 |
| 2022-12-22 | 48.68 | $47.86 | 143806 |
| 2022-12-21 | 48.63 | $48.15 | 16524 |
| 2022-12-20 | 48.55 | $48.20 | 8700 |
| 2022-12-19 | 48.46 | $48.59 | 6100 |
| 2022-12-16 | 48.36 | $48.75 | 6125 |
| 2022-12-15 | 48.22 | $48.60 | 11147 |
| 2022-12-14 | 48.08 | $49.39 | 5100 |
| 2022-12-13 | 47.91 | $49.96 | 10700 |
| 2022-12-12 | 47.65 | $49.29 | 4943 |
| 2022-12-09 | 47.48 | $49.58 | 14100 |
| 2022-12-08 | 47.25 | $49.63 | 13300 |
| 2022-12-07 | 46.93 | $49.29 | 8349 |
| 2022-12-06 | 46.68 | $49.01 | 11100 |
| 2022-12-05 | 46.46 | $49.07 | 4000 |
| 2022-12-02 | 46.24 | $49.94 | 4105 |
| 2022-12-01 | 45.88 | $49.63 | 25232 |
| 2022-11-30 | 45.56 | $48.77 | 22130 |
| 2022-11-29 | 45.31 | $47.00 | 3114 |
| 2022-11-28 | 45.14 | $45.87 | 47800 |
| 2022-11-25 | 45.01 | $47.06 | 2600 |
| 2022-11-23 | 44.79 | $46.75 | 3500 |
| 2022-11-22 | 44.58 | $46.63 | 14246 |
| 2022-11-21 | 44.34 | $46.46 | 4200 |
| 2022-11-18 | 44.08 | $46.59 | 8543 |
| 2022-11-17 | 43.83 | $45.97 | 14500 |
| 2022-11-16 | 43.57 | $45.77 | 45600 |
| 2022-11-15 | 43.33 | $45.83 | 8931 |
| 2022-11-14 | 43.08 | $44.93 | 7900 |
| 2022-11-11 | 42.87 | $45.88 | 5601 |
| 2022-11-10 | 42.57 | $44.93 | 20100 |
| 2022-11-09 | 42.36 | $43.24 | 5600 |
| 2022-11-08 | 42.22 | $44.35 | 14620 |
| 2022-11-07 | 42.02 | $44.51 | 4621 |
| 2022-11-04 | 41.82 | $44.61 | 12900 |
| 2022-11-03 | 41.65 | $42.81 | 11009 |
| 2022-11-02 | 41.59 | $43.23 | 55700 |
| 2022-11-01 | 41.55 | $43.86 | 26642 |
| 2022-10-31 | 41.49 | $43.61 | 9400 |
| 2022-10-28 | 41.40 | $43.08 | 14100 |
| 2022-10-27 | 41.31 | $42.68 | 6018 |
| 2022-10-26 | 41.28 | $42.64 | 15537 |
| 2022-10-25 | 41.28 | $41.86 | 9300 |
| 2022-10-24 | 41.27 | $41.22 | 6140 |
| 2022-10-21 | 41.34 | $41.52 | 18900 |
| 2022-10-20 | 41.41 | $40.86 | 14623 |
| 2022-10-19 | 41.61 | $40.95 | 10141 |
| 2022-10-18 | 41.78 | $40.92 | 64900 |
| 2022-10-17 | 41.98 | $40.64 | 8000 |
| 2022-10-14 | 42.24 | $39.82 | 12200 |
| 2022-10-13 | 42.54 | $40.81 | 7800 |
| 2022-10-12 | 42.80 | $40.33 | 7000 |
| 2022-10-11 | 43.08 | $40.53 | 6912 |
| 2022-10-10 | 43.36 | $40.45 | 35100 |
| 2022-10-07 | 43.74 | $41.17 | 15733 |
| 2022-10-06 | 44.08 | $41.57 | 5526 |
| 2022-10-05 | 44.33 | $42.49 | 8400 |
| 2022-10-04 | 44.54 | $42.62 | 22800 |
| 2022-10-03 | 44.70 | $41.88 | 8264 |
| 2022-09-30 | 44.95 | $41.18 | 18800 |
| 2022-09-29 | 45.21 | $42.06 | 35336 |
| 2022-09-28 | 45.44 | $42.65 | 7500 |
| 2022-09-27 | 45.66 | $41.82 | 16600 |
| 2022-09-26 | 45.90 | $42.43 | 18000 |
| 2022-09-23 | 46.09 | $43.07 | 14334 |
| 2022-09-22 | 46.32 | $44.75 | 22000 |
| 2022-09-21 | 46.45 | $44.34 | 9800 |
| 2022-09-20 | 46.63 | $45.00 | 6913 |
| 2022-09-19 | 46.78 | $45.74 | 16815 |
| 2022-09-16 | 46.89 | $45.98 | 86600 |
| 2022-09-15 | 47.05 | $45.84 | 23922 |
| 2022-09-14 | 47.22 | $46.06 | 47000 |
| 2022-09-13 | 47.40 | $46.10 | 18200 |
| 2022-09-12 | 47.59 | $48.05 | 13427 |
| 2022-09-09 | 47.70 | $47.88 | 44027 |
| 2022-09-08 | 47.79 | $46.67 | 21519 |
| 2022-09-07 | 47.96 | $46.58 | 11100 |
| 2022-09-06 | 48.07 | $46.01 | 21935 |
| 2022-09-02 | 48.21 | $46.87 | 38900 |
| 2022-09-01 | 48.30 | $46.35 | 28100 |
| 2022-08-31 | 48.45 | $46.66 | 20600 |
| 2022-08-30 | 48.56 | $46.93 | 28806 |
| 2022-08-29 | 48.61 | $46.63 | 89934 |
| 2022-08-26 | 48.71 | $46.33 | 52837 |
| 2022-08-25 | 48.80 | $47.69 | 90719 |
| 2022-08-24 | 48.79 | $47.36 | 372927 |
| 2022-08-23 | 48.76 | $47.80 | 148000 |
| 2022-08-22 | 48.65 | $48.05 | 49600 |
| 2022-08-19 | 48.55 | $47.87 | 325526 |
| 2022-08-18 | 48.47 | $49.21 | 45600 |
| 2022-08-17 | 48.34 | $49.36 | 29500 |
| 2022-08-16 | 48.17 | $49.69 | 17000 |
| 2022-08-15 | 47.98 | $49.85 | 87407 |
| 2022-08-12 | 47.75 | $50.21 | 11737 |
| 2022-08-11 | 47.50 | $49.76 | 24400 |
| 2022-08-10 | 47.26 | $49.97 | 51034 |
| 2022-08-09 | 47.02 | $48.87 | 41900 |
| 2022-08-08 | 46.80 | $48.80 | 28800 |
| 2022-08-05 | 46.59 | $48.63 | 29000 |
| 2022-08-04 | 46.44 | $49.24 | 24944 |
| 2022-08-03 | 46.25 | $48.93 | 28700 |
| 2022-08-02 | 46.06 | $48.04 | 26400 |
| 2022-08-01 | 45.88 | $48.49 | 29200 |
| 2022-07-29 | 45.67 | $48.10 | 92000 |
| 2022-07-28 | 45.49 | $47.59 | 80528 |
| 2022-07-27 | 45.35 | $46.80 | 65023 |
| 2022-07-26 | 45.26 | $45.44 | 6124 |
| 2022-07-25 | 45.26 | $46.18 | 11942 |
| 2022-07-22 | 45.22 | $46.25 | 4212 |
| 2022-07-21 | 45.14 | $46.62 | 8800 |
| 2022-07-20 | 45.00 | $45.99 | 2900 |
| 2022-07-19 | 44.91 | $45.92 | 7800 |
| 2022-07-18 | 44.79 | $45.20 | 5606 |
| 2022-07-15 | 44.70 | $45.22 | 1900 |
| 2022-07-14 | 44.62 | $44.97 | 9510 |
| 2022-07-13 | 44.53 | $45.05 | 3748 |
| 2022-07-12 | 44.47 | $44.63 | 3937 |
| 2022-07-11 | 44.52 | $44.59 | 13800 |
| 2022-07-08 | 44.62 | $45.48 | 7848 |
| 2022-07-07 | 44.74 | $45.53 | 4011 |
| 2022-07-06 | 44.88 | $45.10 | 8747 |
| 2022-07-05 | 45.05 | $44.36 | 10700 |
| 2022-07-01 | 45.28 | $44.35 | 16316 |
| 2022-06-30 | 45.53 | $44.47 | 10222 |
| 2022-06-29 | 45.72 | $44.84 | 3043 |
| 2022-06-28 | 45.90 | $45.06 | 4800 |
| 2022-06-27 | 46.04 | $45.36 | 3200 |
| 2022-06-24 | 46.15 | $45.34 | 4500 |
| 2022-06-23 | 46.26 | $44.62 | 44730 |
| 2022-06-22 | 46.42 | $43.83 | 5500 |
| 2022-06-21 | 46.64 | $44.34 | 13200 |
| 2022-06-17 | 46.80 | $43.36 | 4730 |
| 2022-06-16 | 46.98 | $43.59 | 18200 |
| 2022-06-15 | 47.12 | $43.55 | 14400 |
| 2022-06-14 | 47.28 | $43.08 | 14300 |
| 2022-06-13 | 47.46 | $43.86 | 11200 |
| 2022-06-10 | 47.58 | $45.69 | 3900 |
| 2022-06-09 | 47.59 | $46.57 | 9300 |
| 2022-06-08 | 47.59 | $47.84 | 8200 |
| 2022-06-07 | 47.52 | $48.35 | 7522 |
| 2022-06-06 | 47.43 | $48.62 | 5400 |
| 2022-06-03 | 47.43 | $48.92 | 3600 |
| 2022-06-02 | 47.43 | $49.23 | 2318 |
| 2022-06-01 | 47.49 | $48.41 | 5618 |
| 2022-05-31 | 47.53 | $48.35 | 8100 |
| 2022-05-27 | 47.59 | $47.88 | 2800 |
| 2022-05-26 | 47.70 | $47.56 | 4900 |
| 2022-05-25 | 47.85 | $47.55 | 6600 |
| 2022-05-24 | 47.99 | $47.79 | 2900 |
| 2022-05-23 | 48.14 | $48.27 | 7447 |
| 2022-05-20 | 48.28 | $47.43 | 4742 |
| 2022-05-19 | 48.48 | $47.11 | 9700 |
| 2022-05-18 | 48.75 | $46.42 | 4012 |
| 2022-05-17 | 49.10 | $46.76 | 18600 |
| 2022-05-16 | 49.39 | $46.65 | 6200 |
| 2022-05-13 | 49.69 | $46.28 | 6600 |
| 2022-05-12 | 50.03 | $45.84 | 11036 |
| 2022-05-11 | 50.39 | $46.49 | 12023 |
| 2022-05-10 | 50.74 | $46.43 | 26500 |
| 2022-05-09 | 51.10 | $46.69 | 10200 |
| 2022-05-06 | 51.50 | $48.54 | 13807 |
| 2022-05-05 | 51.82 | $48.89 | 11400 |
| 2022-05-04 | 52.14 | $50.38 | 7500 |
| 2022-05-03 | 52.41 | $49.33 | 6324 |
| 2022-05-02 | 52.72 | $49.55 | 8800 |
| 2022-04-29 | 53.00 | $49.96 | 3519 |
| 2022-04-28 | 53.26 | $50.69 | 59200 |
| 2022-04-27 | 53.51 | $50.37 | 8200 |
| 2022-04-26 | 53.74 | $50.62 | 108000 |
| 2022-04-25 | 53.91 | $51.08 | 14812 |
| 2022-04-22 | 54.14 | $51.48 | 6400 |
| 2022-04-21 | 54.35 | $52.50 | 9727 |
| 2022-04-20 | 54.52 | $53.49 | 5200 |
| 2022-04-19 | 54.70 | $52.59 | 3500 |
| 2022-04-18 | 54.88 | $52.51 | 8600 |
| 2022-04-14 | 55.09 | $53.14 | 4900 |
| 2022-04-13 | 55.23 | $53.07 | 10300 |
| 2022-04-12 | 55.33 | $53.51 | 7509 |
| 2022-04-11 | 55.34 | $53.60 | 6900 |
| 2022-04-08 | 55.32 | $54.73 | 4400 |
| 2022-04-07 | 55.28 | $54.95 | 4800 |
| 2022-04-06 | 55.27 | $55.25 | 3348 |
| 2022-04-05 | 55.22 | $55.77 | 6600 |
| 2022-04-04 | 55.09 | $55.46 | 4546 |
| 2022-04-01 | 55.05 | $55.32 | 2743 |
| 2022-03-31 | 55.08 | $55.01 | 12311 |
| 2022-03-30 | 55.07 | $55.65 | 6700 |
| 2022-03-29 | 55.05 | $55.03 | 11000 |
| 2022-03-28 | 55.04 | $54.15 | 8200 |
| 2022-03-25 | 55.06 | $55.65 | 7544 |
| 2022-03-24 | 55.00 | $55.71 | 3900 |
| 2022-03-23 | 54.86 | $55.82 | 5400 |
| 2022-03-22 | 54.80 | $56.99 | 10323 |
| 2022-03-21 | 54.68 | $56.31 | 37900 |
| 2022-03-18 | 54.55 | $56.69 | 5800 |
| 2022-03-17 | 54.42 | $55.86 | 6000 |
| 2022-03-16 | 54.33 | $55.14 | 6825 |
| 2022-03-15 | 54.23 | $53.80 | 6600 |
| 2022-03-14 | 54.15 | $53.15 | 9539 |
| 2022-03-11 | 54.17 | $53.88 | 6145 |
| 2022-03-10 | 54.22 | $54.81 | 14940 |
| 2022-03-09 | 54.24 | $54.21 | 13541 |
| 2022-03-08 | 54.25 | $53.25 | 10500 |
| 2022-03-07 | 54.29 | $54.47 | 17200 |
| 2022-03-04 | 54.26 | $55.96 | 8600 |
| 2022-03-03 | 54.17 | $54.96 | 12124 |
| 2022-03-02 | 54.11 | $55.22 | 6101 |
| 2022-03-01 | 54.01 | $54.85 | 12100 |
| 2022-02-28 | 53.87 | $54.40 | 10142 |
| 2022-02-25 | 53.72 | $54.58 | 13112 |
| 2022-02-24 | 53.64 | $52.88 | 19100 |
| 2022-02-23 | 53.68 | $54.55 | 5100 |
| 2022-02-22 | 53.68 | $54.69 | 6606 |
| 2022-02-18 | 53.63 | $53.57 | 7407 |
| 2022-02-17 | 53.69 | $54.22 | 6707 |
| 2022-02-16 | 53.78 | $54.03 | 5321 |
| 2022-02-15 | 53.91 | $53.09 | 10200 |
| 2022-02-14 | 54.10 | $52.31 | 8604 |
| 2022-02-11 | 54.37 | $53.53 | 20300 |
| 2022-02-10 | 54.59 | $54.80 | 19800 |
| 2022-02-09 | 54.76 | $55.30 | 22300 |
| 2022-02-08 | 54.89 | $54.43 | 2144 |
| 2022-02-07 | 55.04 | $53.97 | 9600 |
| 2022-02-04 | 55.24 | $53.77 | 63834 |
| 2022-02-03 | 55.46 | $54.16 | 11708 |
| 2022-02-02 | 55.71 | $53.92 | 6800 |
| 2022-02-01 | 55.98 | $53.18 | 11707 |
| 2022-01-31 | 56.22 | $51.99 | 16000 |
| 2022-01-28 | 56.57 | $51.50 | 33300 |
| 2022-01-27 | 56.95 | $52.94 | 11800 |
| 2022-01-26 | 57.24 | $53.65 | 32300 |
| 2022-01-25 | 57.49 | $54.51 | 19000 |
| 2022-01-24 | 57.69 | $53.71 | 23600 |
| 2022-01-21 | 57.95 | $54.78 | 12510 |
| 2022-01-20 | 58.14 | $55.97 | 15710 |
| 2022-01-19 | 58.24 | $56.71 | 5548 |
| 2022-01-18 | 58.26 | $56.86 | 9309 |
| 2022-01-14 | 58.25 | $57.72 | 7400 |
| 2022-01-13 | 58.25 | $58.01 | 67300 |
| 2022-01-12 | 58.25 | $58.16 | 10900 |
| 2022-01-11 | 58.22 | $57.76 | 4200 |
| 2022-01-10 | 58.23 | $57.51 | 6546 |
| 2022-01-07 | 58.31 | $58.06 | 3317 |
| 2022-01-06 | 58.34 | $58.15 | 23500 |
| 2022-01-05 | 58.38 | $59.16 | 8428 |
| 2022-01-04 | 58.35 | $59.26 | 8435 |
| 2022-01-03 | 58.29 | $58.03 | 152415 |
| 2021-12-31 | 58.29 | $58.88 | 5748 |
| 2021-12-30 | 58.30 | $59.15 | 6808 |
| 2021-12-29 | 58.27 | $58.85 | 13400 |
| 2021-12-28 | 58.26 | $58.53 | 7300 |
| 2021-12-27 | 58.25 | $58.62 | 28100 |
| 2021-12-23 | 58.21 | $58.74 | 6800 |
| 2021-12-22 | 58.26 | $58.64 | 7528 |
| 2021-12-21 | 58.31 | $57.91 | 5000 |
| 2021-12-20 | 58.38 | $57.19 | 13104 |
| 2021-12-17 | 58.52 | $56.63 | 13600 |
| 2021-12-16 | 58.75 | $57.70 | 29049 |
| 2021-12-15 | 58.90 | $57.99 | 12100 |
| 2021-12-14 | 59.06 | $57.67 | 17900 |
| 2021-12-13 | 59.28 | $58.00 | 9700 |
| 2021-12-10 | 59.46 | $58.97 | 1800 |
| 2021-12-09 | 59.61 | $58.70 | 40145 |
| 2021-12-08 | 59.80 | $59.07 | 11000 |
| 2021-12-07 | 60.02 | $58.39 | 7838 |
| 2021-12-06 | 60.29 | $58.18 | 26412 |
| 2021-12-03 | 60.55 | $58.05 | 15423 |
| 2021-12-02 | 60.79 | $59.08 | 6900 |
| 2021-12-01 | 61.02 | $58.49 | 62630 |
| 2021-11-30 | 61.25 | $58.65 | 23722 |
| 2021-11-29 | 61.51 | $58.24 | 11003 |
| 2021-11-26 | 61.79 | $58.00 | 12300 |
| 2021-11-24 | 62.07 | $59.56 | 25905 |
| 2021-11-23 | 62.27 | $59.73 | 5600 |
| 2021-11-22 | 62.48 | $59.22 | 12242 |
| 2021-11-19 | 62.73 | $60.17 | 17400 |
| 2021-11-18 | 62.91 | $61.07 | 7900 |
| 2021-11-17 | 63.05 | $60.78 | 8300 |
| 2021-11-16 | 63.23 | $61.22 | 10000 |
| 2021-11-15 | 63.36 | $62.00 | 7000 |
| 2021-11-12 | 63.38 | $61.53 | 8600 |
| 2021-11-11 | 63.46 | $62.11 | 6105 |
| 2021-11-10 | 63.49 | $62.49 | 7700 |
| 2021-11-09 | 63.48 | $63.49 | 6103 |
| 2021-11-08 | 63.38 | $63.67 | 5200 |
| 2021-11-05 | 63.27 | $63.41 | 11238 |
| 2021-11-04 | 63.19 | $62.88 | 4800 |
| 2021-11-03 | 63.14 | $63.62 | 6413 |
| 2021-11-02 | 63.08 | $63.19 | 9700 |
| 2021-11-01 | 63.06 | $63.75 | 15900 |
| 2021-10-29 | 63.01 | $63.84 | 10800 |
| 2021-10-28 | 62.95 | $63.58 | 10711 |
| 2021-10-27 | 62.86 | $63.66 | 3500 |
| 2021-10-26 | 62.74 | $63.85 | 3618 |
| 2021-10-25 | 62.64 | $64.24 | 3600 |
| 2021-10-22 | 62.58 | $63.87 | 3800 |
| 2021-10-21 | 62.56 | $63.79 | 7900 |
| 2021-10-20 | 62.59 | $64.49 | 22114 |
| 2021-10-19 | 62.53 | $63.64 | 4519 |
| 2021-10-18 | 62.51 | $62.55 | 2817 |
| 2021-10-15 | 62.53 | $63.08 | 7200 |
| 2021-10-14 | 62.55 | $62.77 | 5600 |
| 2021-10-13 | 62.57 | $62.13 | 6400 |
| 2021-10-12 | 62.63 | $61.51 | 5900 |
| 2021-10-11 | 62.72 | $61.45 | 12400 |
| 2021-10-08 | 62.84 | $61.82 | 1834 |
| 2021-10-07 | 62.92 | $62.05 | 7539 |
| 2021-10-06 | 63.00 | $62.31 | 16400 |
| 2021-10-05 | 63.07 | $62.74 | 7007 |
| 2021-10-04 | 63.16 | $62.76 | 11600 |
| 2021-10-01 | 63.26 | $62.66 | 19000 |
| 2021-09-30 | 63.34 | $61.75 | 16100 |
| 2021-09-29 | 63.44 | $61.40 | 18513 |
| 2021-09-28 | 63.54 | $61.82 | 15300 |
| 2021-09-27 | 63.60 | $62.96 | 11200 |
| 2021-09-24 | 63.59 | $63.46 | 4900 |
| 2021-09-23 | 63.53 | $64.39 | 6415 |
| 2021-09-22 | 63.44 | $63.42 | 5535 |
| 2021-09-21 | 63.37 | $63.26 | 4919 |
| 2021-09-20 | 63.28 | $62.95 | 29219 |
| 2021-09-17 | 63.20 | $63.31 | 11600 |
| 2021-09-16 | 63.08 | $63.28 | 33743 |
| 2021-09-15 | 62.92 | $63.30 | 61500 |
| 2021-09-14 | 62.77 | $63.23 | 13750 |
| 2021-09-13 | 62.66 | $63.95 | 8600 |
| 2021-09-10 | 62.54 | $63.37 | 9607 |
| 2021-09-09 | 62.42 | $63.66 | 9300 |
| 2021-09-08 | 62.33 | $63.68 | 21100 |
| 2021-09-07 | 62.21 | $64.49 | 15100 |
| 2021-09-03 | 62.05 | $64.77 | 17800 |
| 2021-09-02 | 61.90 | $64.42 | 13065 |
| 2021-09-01 | 61.78 | $63.58 | 20525 |
| 2021-08-31 | 61.70 | $63.45 | 12400 |
| 2021-08-30 | 61.61 | $63.06 | 8804 |
| 2021-08-27 | 61.49 | $62.84 | 35846 |
| 2021-08-26 | 61.37 | $62.13 | 35900 |
| 2021-08-25 | 61.34 | $62.68 | 30038 |
| 2021-08-24 | 61.23 | $61.97 | 16833 |
| 2021-08-23 | 61.15 | $61.56 | 63221 |
| 2021-08-20 | 61.14 | $61.22 | 21100 |
| 2021-08-19 | 61.17 | $60.97 | 9800 |
| 2021-08-18 | 61.20 | $59.99 | 9900 |
| 2021-08-17 | 61.28 | $60.29 | 43346 |
| 2021-08-16 | 61.31 | $61.12 | 2700 |
| 2021-08-13 | 61.27 | $61.62 | 10349 |
| 2021-08-12 | 61.26 | $60.97 | 17146 |
| 2021-08-11 | 61.28 | $61.69 | 4650 |
| 2021-08-10 | 61.29 | $61.47 | 3319 |
| 2021-08-09 | 61.29 | $61.13 | 6624 |
| 2021-08-06 | 61.33 | $61.81 | 4844 |
| 2021-08-05 | 61.34 | $62.03 | 7900 |
| 2021-08-04 | 61.29 | $62.06 | 7500 |
| 2021-08-03 | 61.28 | $61.67 | 8113 |
| 2021-08-02 | 61.27 | $60.61 | 1900 |
| 2021-07-30 | 61.32 | $60.44 | 8007 |
| 2021-07-29 | 61.34 | $61.47 | 13846 |
| 2021-07-28 | 61.31 | $60.55 | 4548 |
| 2021-07-27 | 61.34 | $60.30 | 6000 |
| 2021-07-26 | 61.38 | $61.39 | 2802 |
| 2021-07-23 | 61.40 | $61.86 | 5628 |
| 2021-07-22 | 61.39 | $61.48 | 18339 |
| 2021-07-21 | 61.36 | $61.60 | 14920 |
| 2021-07-20 | 61.31 | $60.93 | 6700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.68
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.69
Average
48.30
Maximum
63.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.68 | $46.94 | 404100 |
| 2026-07-16 | 45.55 | $46.24 | 53737 |
| 2026-07-15 | 45.48 | $46.58 | 94506 |
| 2026-07-14 | 45.36 | $46.43 | 59634 |
| 2026-07-13 | 45.25 | $45.97 | 21719 |
| 2026-07-10 | 45.17 | $46.37 | 4109 |
| 2026-07-09 | 45.05 | $46.12 | 53400 |
| 2026-07-08 | 44.93 | $45.01 | 99900 |
| 2026-07-07 | 44.93 | $45.43 | 103502 |
| 2026-07-06 | 44.87 | $45.31 | 86600 |
| 2026-07-02 | 44.83 | $44.94 | 84544 |
| 2026-07-01 | 44.81 | $44.73 | 1900 |
| 2026-06-30 | 44.82 | $44.79 | 7410 |
| 2026-06-29 | 44.83 | $44.66 | 7100 |
| 2026-06-26 | 44.84 | $44.32 | 4300 |
| 2026-06-25 | 44.90 | $44.26 | 62621 |
| 2026-06-24 | 44.97 | $43.92 | 89539 |
| 2026-06-23 | 45.08 | $44.17 | 112726 |
| 2026-06-22 | 45.17 | $44.74 | 91100 |
| 2026-06-18 | 45.22 | $44.88 | 77800 |
| 2026-06-17 | 45.25 | $44.87 | 76582 |
| 2026-06-16 | 45.29 | $45.80 | 63100 |
| 2026-06-15 | 45.24 | $45.20 | 97000 |
| 2026-06-12 | 45.24 | $46.00 | 51600 |
| 2026-06-11 | 45.16 | $45.68 | 52563 |
| 2026-06-10 | 45.11 | $45.23 | 53034 |
| 2026-06-09 | 45.10 | $45.06 | 37596 |
| 2026-06-08 | 45.10 | $44.54 | 138000 |
| 2026-06-05 | 45.16 | $44.42 | 32681 |
| 2026-06-04 | 45.24 | $45.35 | 4826 |
| 2026-06-03 | 45.23 | $45.00 | 35400 |
| 2026-06-02 | 45.25 | $45.75 | 61700 |
| 2026-06-01 | 45.20 | $46.41 | 48500 |
| 2026-05-29 | 45.07 | $46.73 | 83938 |
| 2026-05-28 | 44.89 | $46.48 | 61360 |
| 2026-05-27 | 44.73 | $46.00 | 20018 |
| 2026-05-26 | 44.59 | $44.87 | 20695 |
| 2026-05-22 | 44.57 | $44.52 | 42200 |
| 2026-05-21 | 44.57 | $44.44 | 39003 |
| 2026-05-20 | 44.58 | $43.93 | 35421 |
| 2026-05-19 | 44.65 | $44.01 | 43428 |
| 2026-05-18 | 44.72 | $44.03 | 10600 |
| 2026-05-15 | 44.79 | $44.03 | 3000 |
| 2026-05-14 | 44.87 | $45.12 | 12522 |
| 2026-05-13 | 44.85 | $45.33 | 6300 |
| 2026-05-12 | 44.80 | $45.31 | 3900 |
| 2026-05-11 | 44.74 | $46.15 | 61900 |
| 2026-05-08 | 44.59 | $45.96 | 23437 |
| 2026-05-07 | 44.45 | $45.62 | 61637 |
| 2026-05-06 | 44.33 | $45.99 | 24067 |
| 2026-05-05 | 44.15 | $44.66 | 9215 |
| 2026-05-04 | 44.10 | $44.61 | 7612 |
| 2026-05-01 | 44.04 | $44.43 | 4200 |
| 2026-04-30 | 44.00 | $44.62 | 15016 |
| 2026-04-29 | 43.94 | $43.14 | 69000 |
| 2026-04-28 | 44.02 | $43.38 | 41481 |
| 2026-04-27 | 44.09 | $43.92 | 76920 |
| 2026-04-24 | 44.11 | $44.04 | 13521 |
| 2026-04-23 | 44.12 | $43.69 | 4600 |
| 2026-04-22 | 44.16 | $44.24 | 25300 |
| 2026-04-21 | 44.15 | $43.95 | 4429 |
| 2026-04-20 | 44.17 | $44.33 | 28707 |
| 2026-04-17 | 44.16 | $44.57 | 7749 |
| 2026-04-16 | 44.11 | $44.70 | 15400 |
| 2026-04-15 | 44.05 | $45.06 | 8600 |
| 2026-04-14 | 43.95 | $44.85 | 2447 |
| 2026-04-13 | 43.85 | $44.64 | 23905 |
| 2026-04-10 | 43.77 | $44.42 | 90526 |
| 2026-04-09 | 43.70 | $44.72 | 48030 |
| 2026-04-08 | 43.59 | $44.43 | 8425 |
| 2026-04-07 | 43.50 | $43.05 | 72143 |
| 2026-04-06 | 43.55 | $42.52 | 6000 |
| 2026-04-02 | 43.66 | $42.35 | 7637 |
| 2026-04-01 | 43.80 | $42.54 | 24900 |
| 2026-03-31 | 43.93 | $42.65 | 30000 |
| 2026-03-30 | 44.06 | $41.80 | 35110 |
| 2026-03-27 | 44.30 | $42.48 | 4336 |
| 2026-03-26 | 44.49 | $42.66 | 9008 |
| 2026-03-25 | 44.69 | $43.32 | 18418 |
| 2026-03-24 | 44.83 | $42.81 | 13000 |
| 2026-03-23 | 45.04 | $44.04 | 21600 |
| 2026-03-20 | 45.15 | $42.97 | 53200 |
| 2026-03-19 | 45.38 | $44.24 | 17400 |
| 2026-03-18 | 45.50 | $44.27 | 4408 |
| 2026-03-17 | 45.63 | $44.67 | 19800 |
| 2026-03-16 | 45.73 | $44.85 | 14200 |
| 2026-03-13 | 45.82 | $43.89 | 13500 |
| 2026-03-12 | 46.03 | $44.67 | 57944 |
| 2026-03-11 | 46.17 | $45.18 | 10000 |
| 2026-03-10 | 46.27 | $44.98 | 8900 |
| 2026-03-09 | 46.41 | $45.21 | 9100 |
| 2026-03-06 | 46.53 | $45.71 | 8200 |
| 2026-03-05 | 46.62 | $46.06 | 18205 |
| 2026-03-04 | 46.68 | $46.58 | 19651 |
| 2026-03-03 | 46.69 | $46.05 | 16900 |
| 2026-03-02 | 46.76 | $47.12 | 26000 |
| 2026-02-27 | 46.72 | $47.48 | 11000 |
| 2026-02-26 | 46.64 | $47.23 | 27242 |
| 2026-02-25 | 46.58 | $47.16 | 7928 |
| 2026-02-24 | 46.52 | $46.72 | 16938 |
| 2026-02-23 | 46.49 | $45.93 | 16100 |
| 2026-02-20 | 46.55 | $45.84 | 18343 |
| 2026-02-19 | 46.63 | $46.02 | 130233 |
| 2026-02-18 | 46.69 | $45.25 | 115404 |
| 2026-02-17 | 46.84 | $44.91 | 531141 |
| 2026-02-13 | 47.05 | $46.77 | 207900 |
| 2026-02-12 | 47.08 | $47.46 | 36631 |
| 2026-02-11 | 47.04 | $47.90 | 44042 |
| 2026-02-10 | 46.95 | $48.00 | 126300 |
| 2026-02-09 | 46.84 | $47.98 | 69003 |
| 2026-02-06 | 46.71 | $47.60 | 94046 |
| 2026-02-05 | 46.62 | $47.11 | 361210 |
| 2026-02-04 | 46.57 | $46.72 | 44100 |
| 2026-02-03 | 46.55 | $47.24 | 8028 |
| 2026-02-02 | 46.48 | $47.12 | 37200 |
| 2026-01-30 | 46.41 | $46.94 | 5227 |
| 2026-01-29 | 46.36 | $47.23 | 8100 |
| 2026-01-28 | 46.27 | $47.11 | 7701 |
| 2026-01-27 | 46.18 | $47.52 | 17400 |
| 2026-01-26 | 46.04 | $46.87 | 43127 |
| 2026-01-23 | 45.95 | $46.62 | 3500 |
| 2026-01-22 | 45.88 | $46.76 | 6800 |
| 2026-01-21 | 45.79 | $46.11 | 4000 |
| 2026-01-20 | 45.75 | $46.09 | 7718 |
| 2026-01-16 | 45.72 | $45.76 | 6220 |
| 2026-01-15 | 45.71 | $45.63 | 2024 |
| 2026-01-14 | 45.72 | $45.89 | 3543 |
| 2026-01-13 | 45.70 | $45.52 | 4803 |
| 2026-01-12 | 45.72 | $46.10 | 2900 |
| 2026-01-09 | 45.68 | $45.98 | 3100 |
| 2026-01-08 | 45.65 | $46.12 | 8500 |
| 2026-01-07 | 45.60 | $46.30 | 5600 |
| 2026-01-06 | 45.53 | $46.15 | 4323 |
| 2026-01-05 | 45.47 | $45.86 | 9240 |
| 2026-01-02 | 45.42 | $45.47 | 26500 |
| 2025-12-31 | 45.42 | $45.27 | 2219 |
| 2025-12-30 | 45.43 | $45.41 | 4600 |
| 2025-12-29 | 45.44 | $45.41 | 2700 |
| 2025-12-26 | 45.44 | $45.73 | 9100 |
| 2025-12-24 | 45.41 | $45.74 | 500 |
| 2025-12-23 | 45.38 | $45.54 | 9639 |
| 2025-12-22 | 45.36 | $45.18 | 135813 |
| 2025-12-19 | 45.38 | $44.82 | 4159 |
| 2025-12-18 | 45.44 | $44.70 | 3616 |
| 2025-12-17 | 45.51 | $44.64 | 1100 |
| 2025-12-16 | 45.60 | $45.13 | 5126 |
| 2025-12-15 | 45.65 | $45.75 | 1209 |
| 2025-12-12 | 45.64 | $45.71 | 2900 |
| 2025-12-11 | 45.64 | $46.35 | 4126 |
| 2025-12-10 | 45.56 | $46.29 | 7617 |
| 2025-12-09 | 45.49 | $45.95 | 3300 |
| 2025-12-08 | 45.44 | $46.03 | 3834 |
| 2025-12-05 | 45.37 | $46.00 | 3000 |
| 2025-12-04 | 45.31 | $46.01 | 10500 |
| 2025-12-03 | 45.23 | $46.17 | 9136 |
| 2025-12-02 | 45.14 | $45.82 | 71415 |
| 2025-12-01 | 45.06 | $45.48 | 2300 |
| 2025-11-28 | 45.02 | $45.63 | 3013 |
| 2025-11-26 | 44.96 | $45.47 | 4135 |
| 2025-11-25 | 44.90 | $44.70 | 3700 |
| 2025-11-24 | 44.92 | $44.47 | 6900 |
| 2025-11-21 | 44.97 | $44.33 | 1700 |
| 2025-11-20 | 45.04 | $43.75 | 34015 |
| 2025-11-19 | 45.17 | $43.67 | 917 |
| 2025-11-18 | 45.33 | $44.24 | 4417 |
| 2025-11-17 | 45.45 | $44.49 | 4612 |
| 2025-11-14 | 45.55 | $44.85 | 3538 |
| 2025-11-13 | 45.62 | $44.94 | 5300 |
| 2025-11-12 | 45.69 | $45.66 | 5000 |
| 2025-11-11 | 45.70 | $45.68 | 3700 |
| 2025-11-10 | 45.70 | $45.68 | 1200 |
| 2025-11-07 | 45.70 | $45.58 | 2100 |
| 2025-11-06 | 45.71 | $45.33 | 2918 |
| 2025-11-05 | 45.75 | $45.91 | 1700 |
| 2025-11-04 | 45.74 | $45.38 | 4211 |
| 2025-11-03 | 45.77 | $45.71 | 17005 |
| 2025-10-31 | 45.78 | $45.89 | 3700 |
| 2025-10-30 | 45.77 | $45.76 | 9600 |
| 2025-10-29 | 45.77 | $45.68 | 2500 |
| 2025-10-28 | 45.78 | $45.85 | 8300 |
| 2025-10-27 | 45.77 | $45.99 | 4916 |
| 2025-10-24 | 45.75 | $45.62 | 8449 |
| 2025-10-23 | 45.76 | $45.52 | 9200 |
| 2025-10-22 | 45.79 | $45.23 | 1320 |
| 2025-10-21 | 45.85 | $45.33 | 2241 |
| 2025-10-20 | 45.90 | $45.56 | 1300 |
| 2025-10-17 | 45.94 | $45.18 | 1700 |
| 2025-10-16 | 46.02 | $45.42 | 4239 |
| 2025-10-15 | 46.08 | $45.14 | 1600 |
| 2025-10-14 | 46.18 | $45.07 | 9858 |
| 2025-10-13 | 46.30 | $45.45 | 2300 |
| 2025-10-10 | 46.39 | $45.81 | 2632 |
| 2025-10-09 | 46.45 | $46.58 | 12400 |
| 2025-10-08 | 46.44 | $47.10 | 8300 |
| 2025-10-07 | 46.37 | $47.05 | 2600 |
| 2025-10-06 | 46.30 | $47.14 | 5900 |
| 2025-10-03 | 46.21 | $47.19 | 8000 |
| 2025-10-02 | 46.10 | $46.68 | 1800 |
| 2025-10-01 | 46.04 | $46.71 | 17300 |
| 2025-09-30 | 45.97 | $45.93 | 3500 |
| 2025-09-29 | 45.98 | $45.49 | 7744 |
| 2025-09-26 | 46.03 | $45.37 | 3600 |
| 2025-09-25 | 46.10 | $45.20 | 15200 |
| 2025-09-24 | 46.19 | $45.60 | 4339 |
| 2025-09-23 | 46.25 | $45.87 | 1300 |
| 2025-09-22 | 46.29 | $46.29 | 3905 |
| 2025-09-19 | 46.29 | $46.41 | 3427 |
| 2025-09-18 | 46.28 | $46.26 | 5700 |
| 2025-09-17 | 46.28 | $47.05 | 5829 |
| 2025-09-16 | 46.20 | $47.02 | 3726 |
| 2025-09-15 | 46.12 | $47.11 | 2400 |
| 2025-09-12 | 46.01 | $46.74 | 32644 |
| 2025-09-11 | 45.94 | $47.23 | 3800 |
| 2025-09-10 | 45.80 | $46.85 | 8122 |
| 2025-09-09 | 45.69 | $46.66 | 1418 |
| 2025-09-08 | 45.59 | $46.74 | 16422 |
| 2025-09-05 | 45.47 | $46.13 | 14431 |
| 2025-09-04 | 45.40 | $45.37 | 4200 |
| 2025-09-03 | 45.40 | $45.50 | 2415 |
| 2025-09-02 | 45.39 | $45.38 | 57819 |
| 2025-08-29 | 45.39 | $44.86 | 4049 |
| 2025-08-28 | 45.45 | $44.87 | 2440 |
| 2025-08-27 | 45.51 | $44.67 | 5900 |
| 2025-08-26 | 45.60 | $45.19 | 4638 |
| 2025-08-25 | 45.64 | $45.62 | 4839 |
| 2025-08-22 | 45.64 | $45.78 | 6525 |
| 2025-08-21 | 45.63 | $45.58 | 4500 |
| 2025-08-20 | 45.63 | $45.68 | 3205 |
| 2025-08-19 | 45.63 | $45.61 | 1920 |
| 2025-08-18 | 45.63 | $45.85 | 7535 |
| 2025-08-15 | 45.60 | $45.68 | 4142 |
| 2025-08-14 | 45.60 | $45.57 | 2900 |
| 2025-08-13 | 45.60 | $45.82 | 3099 |
| 2025-08-12 | 45.58 | $45.66 | 1400 |
| 2025-08-11 | 45.57 | $45.79 | 3500 |
| 2025-08-08 | 45.54 | $45.75 | 7100 |
| 2025-08-07 | 45.52 | $45.80 | 1022 |
| 2025-08-06 | 45.49 | $45.63 | 2400 |
| 2025-08-05 | 45.48 | $45.26 | 3200 |
| 2025-08-04 | 45.50 | $44.93 | 2800 |
| 2025-08-01 | 45.56 | $44.69 | 15900 |
| 2025-07-31 | 45.65 | $45.05 | 3200 |
| 2025-07-30 | 45.72 | $45.19 | 3148 |
| 2025-07-29 | 45.77 | $45.83 | 2600 |
| 2025-07-28 | 45.77 | $45.64 | 5800 |
| 2025-07-25 | 45.78 | $46.05 | 11500 |
| 2025-07-24 | 45.75 | $45.98 | 4842 |
| 2025-07-23 | 45.73 | $46.14 | 3699 |
| 2025-07-22 | 45.68 | $46.16 | 3700 |
| 2025-07-21 | 45.63 | $46.37 | 5023 |
| 2025-07-18 | 45.56 | $45.70 | 1229 |
| 2025-07-17 | 45.54 | $45.87 | 1518 |
| 2025-07-16 | 45.51 | $45.56 | 2013 |
| 2025-07-15 | 45.50 | $44.89 | 4530 |
| 2025-07-14 | 45.56 | $45.49 | 1013 |
| 2025-07-11 | 45.57 | $45.76 | 4738 |
| 2025-07-10 | 45.55 | $46.01 | 2307 |
| 2025-07-09 | 45.51 | $46.07 | 1248 |
| 2025-07-08 | 45.45 | $45.98 | 3826 |
| 2025-07-07 | 45.39 | $45.50 | 2934 |
| 2025-07-03 | 45.38 | $45.96 | 3706 |
| 2025-07-02 | 45.32 | $46.27 | 11841 |
| 2025-07-01 | 45.22 | $45.96 | 1402 |
| 2025-06-30 | 45.14 | $45.61 | 3107 |
| 2025-06-27 | 45.09 | $45.37 | 5900 |
| 2025-06-26 | 45.06 | $45.32 | 2008 |
| 2025-06-25 | 45.03 | $44.60 | 3416 |
| 2025-06-24 | 45.08 | $44.79 | 5400 |
| 2025-06-23 | 45.11 | $44.86 | 6235 |
| 2025-06-20 | 45.13 | $44.60 | 12615 |
| 2025-06-18 | 45.19 | $45.08 | 4132 |
| 2025-06-17 | 45.20 | $45.09 | 4600 |
| 2025-06-16 | 45.21 | $45.97 | 3900 |
| 2025-06-13 | 45.13 | $45.19 | 2100 |
| 2025-06-12 | 45.12 | $46.07 | 5903 |
| 2025-06-11 | 45.02 | $45.76 | 1500 |
| 2025-06-10 | 44.95 | $45.65 | 2300 |
| 2025-06-09 | 44.87 | $45.32 | 17200 |
| 2025-06-06 | 44.83 | $45.31 | 2100 |
| 2025-06-05 | 44.78 | $45.53 | 10300 |
| 2025-06-04 | 44.70 | $45.25 | 2000 |
| 2025-06-03 | 44.64 | $44.61 | 2439 |
| 2025-06-02 | 44.64 | $45.04 | 6500 |
| 2025-05-30 | 44.60 | $44.39 | 18912 |
| 2025-05-29 | 44.62 | $43.97 | 4837 |
| 2025-05-28 | 44.69 | $44.23 | 21576 |
| 2025-05-27 | 44.74 | $45.38 | 6803 |
| 2025-05-23 | 44.67 | $45.36 | 3700 |
| 2025-05-22 | 44.60 | $45.08 | 2217 |
| 2025-05-21 | 44.55 | $45.22 | 4111 |
| 2025-05-20 | 44.48 | $45.20 | 2936 |
| 2025-05-19 | 44.40 | $45.15 | 4004 |
| 2025-05-16 | 44.32 | $45.41 | 2100 |
| 2025-05-15 | 44.21 | $45.60 | 3400 |
| 2025-05-14 | 44.06 | $45.33 | 834 |
| 2025-05-13 | 43.93 | $45.62 | 4100 |
| 2025-05-12 | 43.75 | $44.75 | 3000 |
| 2025-05-09 | 43.64 | $45.17 | 15631 |
| 2025-05-08 | 43.48 | $44.23 | 4722 |
| 2025-05-07 | 43.40 | $44.56 | 1846 |
| 2025-05-06 | 43.28 | $44.82 | 6000 |
| 2025-05-05 | 43.12 | $44.49 | 2100 |
| 2025-05-02 | 42.97 | $44.29 | 6500 |
| 2025-05-01 | 42.84 | $43.06 | 1900 |
| 2025-04-30 | 42.81 | $42.61 | 3136 |
| 2025-04-29 | 42.83 | $43.35 | 2900 |
| 2025-04-28 | 42.78 | $43.60 | 1200 |
| 2025-04-25 | 42.69 | $43.76 | 4223 |
| 2025-04-24 | 42.58 | $43.81 | 5326 |
| 2025-04-23 | 42.45 | $42.82 | 3100 |
| 2025-04-22 | 42.41 | $43.10 | 11220 |
| 2025-04-21 | 42.34 | $43.38 | 7829 |
| 2025-04-17 | 42.23 | $43.50 | 7131 |
| 2025-04-16 | 42.09 | $43.03 | 2229 |
| 2025-04-15 | 42.00 | $42.68 | 4200 |
| 2025-04-14 | 41.92 | $43.10 | 7700 |
| 2025-04-11 | 41.80 | $42.39 | 4419 |
| 2025-04-10 | 41.74 | $41.79 | 5900 |
| 2025-04-09 | 41.73 | $41.36 | 9900 |
| 2025-04-08 | 41.77 | $39.48 | 7047 |
| 2025-04-07 | 42.01 | $39.39 | 7700 |
| 2025-04-04 | 42.29 | $40.13 | 23500 |
| 2025-04-03 | 42.52 | $42.72 | 25400 |
| 2025-04-02 | 42.49 | $42.67 | 4400 |
| 2025-04-01 | 42.48 | $42.39 | 4338 |
| 2025-03-31 | 42.49 | $42.08 | 2700 |
| 2025-03-28 | 42.53 | $42.05 | 1847 |
| 2025-03-27 | 42.58 | $42.60 | 3202 |
| 2025-03-26 | 42.58 | $42.48 | 2600 |
| 2025-03-25 | 42.59 | $42.41 | 10149 |
| 2025-03-24 | 42.60 | $41.83 | 35015 |
| 2025-03-21 | 42.69 | $41.82 | 18500 |
| 2025-03-20 | 42.78 | $41.75 | 18400 |
| 2025-03-19 | 42.88 | $42.29 | 4902 |
| 2025-03-18 | 42.95 | $41.95 | 7400 |
| 2025-03-17 | 43.05 | $42.77 | 34307 |
| 2025-03-14 | 43.08 | $42.45 | 5300 |
| 2025-03-13 | 43.15 | $41.91 | 4200 |
| 2025-03-12 | 43.28 | $42.34 | 4900 |
| 2025-03-11 | 43.38 | $42.39 | 1623 |
| 2025-03-10 | 43.48 | $42.75 | 6900 |
| 2025-03-07 | 43.56 | $42.99 | 5729 |
| 2025-03-06 | 43.62 | $42.72 | 3000 |
| 2025-03-05 | 43.71 | $42.94 | 3520 |
| 2025-03-04 | 43.79 | $42.25 | 5546 |
| 2025-03-03 | 43.96 | $42.18 | 10100 |
| 2025-02-28 | 44.14 | $42.37 | 6647 |
| 2025-02-27 | 44.33 | $42.37 | 5032 |
| 2025-02-26 | 44.54 | $42.96 | 2714 |
| 2025-02-25 | 44.70 | $42.49 | 10432 |
| 2025-02-24 | 44.94 | $43.55 | 8134 |
| 2025-02-21 | 45.08 | $44.20 | 5841 |
| 2025-02-20 | 45.18 | $45.22 | 1900 |
| 2025-02-19 | 45.17 | $45.20 | 3600 |
| 2025-02-18 | 45.17 | $45.17 | 3500 |
| 2025-02-14 | 45.17 | $45.67 | 3000 |
| 2025-02-13 | 45.11 | $45.15 | 700 |
| 2025-02-12 | 45.11 | $44.83 | 3025 |
| 2025-02-11 | 45.14 | $44.95 | 1500 |
| 2025-02-10 | 45.16 | $44.88 | 2300 |
| 2025-02-07 | 45.19 | $44.82 | 2300 |
| 2025-02-06 | 45.23 | $44.92 | 6400 |
| 2025-02-05 | 45.26 | $45.01 | 6716 |
| 2025-02-04 | 45.29 | $45.12 | 2437 |
| 2025-02-03 | 45.31 | $44.26 | 7432 |
| 2025-01-31 | 45.42 | $44.96 | 21744 |
| 2025-01-30 | 45.46 | $45.06 | 2000 |
| 2025-01-29 | 45.51 | $45.24 | 2039 |
| 2025-01-28 | 45.53 | $45.36 | 2949 |
| 2025-01-27 | 45.55 | $45.92 | 3900 |
| 2025-01-24 | 45.51 | $45.95 | 2133 |
| 2025-01-23 | 45.47 | $46.05 | 2400 |
| 2025-01-22 | 45.41 | $45.50 | 1832 |
| 2025-01-21 | 45.40 | $45.81 | 3847 |
| 2025-01-17 | 45.35 | $45.44 | 2600 |
| 2025-01-16 | 45.34 | $45.01 | 3037 |
| 2025-01-15 | 45.38 | $45.30 | 2900 |
| 2025-01-14 | 45.39 | $44.63 | 8934 |
| 2025-01-13 | 45.46 | $44.23 | 3800 |
| 2025-01-10 | 45.59 | $44.02 | 6700 |
| 2025-01-08 | 45.76 | $45.03 | 9933 |
| 2025-01-07 | 45.84 | $45.49 | 10800 |
| 2025-01-06 | 45.87 | $45.60 | 3600 |
| 2025-01-03 | 45.90 | $45.33 | 1020 |
| 2025-01-02 | 45.96 | $45.40 | 6300 |
| 2024-12-31 | 46.02 | $45.18 | 30441 |
| 2024-12-30 | 46.11 | $46.11 | 10720 |
| 2024-12-27 | 46.11 | $45.97 | 2600 |
| 2024-12-26 | 46.13 | $45.50 | 800 |
| 2024-12-24 | 46.19 | $45.55 | 4429 |
| 2024-12-23 | 46.26 | $45.38 | 3143 |
| 2024-12-20 | 46.35 | $45.10 | 9529 |
| 2024-12-19 | 46.48 | $44.17 | 4200 |
| 2024-12-18 | 46.73 | $44.54 | 7200 |
| 2024-12-17 | 46.96 | $45.99 | 10713 |
| 2024-12-16 | 47.06 | $46.25 | 3700 |
| 2024-12-13 | 47.15 | $45.78 | 3000 |
| 2024-12-12 | 47.29 | $45.55 | 17945 |
| 2024-12-11 | 47.47 | $46.38 | 4700 |
| 2024-12-10 | 47.59 | $46.08 | 8800 |
| 2024-12-09 | 47.75 | $47.27 | 9947 |
| 2024-12-06 | 47.80 | $46.73 | 7800 |
| 2024-12-05 | 47.91 | $47.59 | 2500 |
| 2024-12-04 | 47.94 | $47.27 | 6549 |
| 2024-12-03 | 48.01 | $48.15 | 7700 |
| 2024-12-02 | 48.00 | $48.55 | 2643 |
| 2024-11-29 | 47.94 | $48.81 | 4200 |
| 2024-11-27 | 47.85 | $48.97 | 29111 |
| 2024-11-26 | 47.73 | $47.94 | 6511 |
| 2024-11-25 | 47.71 | $48.27 | 17500 |
| 2024-11-22 | 47.65 | $47.94 | 1824 |
| 2024-11-21 | 47.62 | $47.52 | 5500 |
| 2024-11-20 | 47.63 | $47.10 | 5500 |
| 2024-11-19 | 47.68 | $47.55 | 8517 |
| 2024-11-18 | 47.70 | $47.36 | 4300 |
| 2024-11-15 | 47.73 | $46.97 | 6348 |
| 2024-11-14 | 47.81 | $46.93 | 8200 |
| 2024-11-13 | 47.90 | $47.23 | 5245 |
| 2024-11-12 | 47.98 | $47.57 | 5337 |
| 2024-11-11 | 48.02 | $47.77 | 7000 |
| 2024-11-08 | 48.04 | $47.90 | 6300 |
| 2024-11-07 | 48.06 | $48.16 | 5900 |
| 2024-11-06 | 48.05 | $47.51 | 3444 |
| 2024-11-05 | 48.11 | $47.88 | 11300 |
| 2024-11-04 | 48.13 | $46.93 | 107000 |
| 2024-11-01 | 48.26 | $47.13 | 12802 |
| 2024-10-31 | 48.37 | $47.21 | 2000 |
| 2024-10-30 | 48.50 | $47.72 | 7200 |
| 2024-10-29 | 48.58 | $47.72 | 5600 |
| 2024-10-28 | 48.67 | $48.14 | 4646 |
| 2024-10-25 | 48.72 | $48.00 | 2014 |
| 2024-10-24 | 48.80 | $48.34 | 1626 |
| 2024-10-23 | 48.85 | $48.23 | 7915 |
| 2024-10-22 | 48.91 | $48.65 | 3540 |
| 2024-10-21 | 48.94 | $48.85 | 19100 |
| 2024-10-18 | 48.95 | $49.21 | 42617 |
| 2024-10-17 | 48.92 | $48.63 | 5200 |
| 2024-10-16 | 48.95 | $48.31 | 18700 |
| 2024-10-15 | 49.02 | $48.97 | 27232 |
| 2024-10-14 | 49.03 | $49.00 | 10000 |
| 2024-10-11 | 49.03 | $49.44 | 42101 |
| 2024-10-10 | 48.99 | $48.79 | 2500 |
| 2024-10-09 | 49.01 | $48.63 | 18500 |
| 2024-10-08 | 49.05 | $48.38 | 131612 |
| 2024-10-07 | 49.12 | $48.52 | 8613 |
| 2024-10-04 | 49.18 | $48.78 | 10037 |
| 2024-10-03 | 49.22 | $48.93 | 9242 |
| 2024-10-02 | 49.25 | $49.02 | 14218 |
| 2024-10-01 | 49.28 | $49.45 | 90700 |
| 2024-09-30 | 49.26 | $49.42 | 5900 |
| 2024-09-27 | 49.24 | $49.69 | 25835 |
| 2024-09-26 | 49.20 | $49.69 | 56000 |
| 2024-09-25 | 49.14 | $48.70 | 108500 |
| 2024-09-24 | 49.19 | $49.39 | 74600 |
| 2024-09-23 | 49.17 | $49.31 | 167632 |
| 2024-09-20 | 49.16 | $49.25 | 57247 |
| 2024-09-19 | 49.15 | $50.32 | 44549 |
| 2024-09-18 | 49.02 | $49.18 | 45300 |
| 2024-09-17 | 49.00 | $49.44 | 1500 |
| 2024-09-16 | 48.96 | $49.66 | 8210 |
| 2024-09-13 | 48.89 | $49.96 | 4400 |
| 2024-09-12 | 48.77 | $50.19 | 7347 |
| 2024-09-11 | 48.62 | $49.18 | 11400 |
| 2024-09-10 | 48.56 | $49.10 | 1739 |
| 2024-09-09 | 48.51 | $49.18 | 2600 |
| 2024-09-06 | 48.44 | $48.77 | 12600 |
| 2024-09-05 | 48.40 | $49.81 | 1000 |
| 2024-09-04 | 48.25 | $49.25 | 2928 |
| 2024-09-03 | 48.15 | $48.74 | 9200 |
| 2024-08-30 | 48.09 | $49.25 | 11500 |
| 2024-08-29 | 47.96 | $48.76 | 12612 |
| 2024-08-28 | 47.88 | $49.40 | 2100 |
| 2024-08-27 | 47.72 | $49.25 | 6700 |
| 2024-08-26 | 47.56 | $49.48 | 2100 |
| 2024-08-23 | 47.36 | $49.45 | 7900 |
| 2024-08-22 | 47.14 | $47.89 | 1324 |
| 2024-08-21 | 47.06 | $48.37 | 3100 |
| 2024-08-20 | 46.92 | $48.60 | 4519 |
| 2024-08-19 | 46.74 | $48.69 | 5620 |
| 2024-08-16 | 46.54 | $48.12 | 1239 |
| 2024-08-15 | 46.37 | $47.90 | 4000 |
| 2024-08-14 | 46.21 | $47.21 | 811 |
| 2024-08-13 | 46.11 | $47.07 | 4300 |
| 2024-08-12 | 46.00 | $46.25 | 3500 |
| 2024-08-09 | 45.98 | $46.28 | 1800 |
| 2024-08-08 | 45.95 | $46.52 | 3200 |
| 2024-08-07 | 45.89 | $46.08 | 1700 |
| 2024-08-06 | 45.87 | $45.44 | 7300 |
| 2024-08-05 | 45.91 | $44.95 | 11000 |
| 2024-08-02 | 46.01 | $46.08 | 5400 |
| 2024-08-01 | 46.01 | $45.83 | 9214 |
| 2024-07-31 | 46.02 | $46.35 | 11300 |
| 2024-07-30 | 45.99 | $45.92 | 6900 |
| 2024-07-29 | 46.00 | $45.06 | 4000 |
| 2024-07-26 | 46.10 | $45.70 | 4000 |
| 2024-07-25 | 46.14 | $46.05 | 3300 |
| 2024-07-24 | 46.15 | $46.36 | 2700 |
| 2024-07-23 | 46.12 | $46.61 | 6029 |
| 2024-07-22 | 46.07 | $46.51 | 4100 |
| 2024-07-19 | 46.03 | $46.18 | 1745 |
| 2024-07-18 | 46.01 | $46.43 | 23500 |
| 2024-07-17 | 45.97 | $46.62 | 7434 |
| 2024-07-16 | 45.90 | $46.75 | 1234 |
| 2024-07-15 | 45.81 | $46.58 | 3100 |
| 2024-07-12 | 45.73 | $46.88 | 1800 |
| 2024-07-11 | 45.61 | $46.22 | 3614 |
| 2024-07-10 | 45.54 | $46.04 | 8500 |
| 2024-07-09 | 45.49 | $45.41 | 2800 |
| 2024-07-08 | 45.50 | $45.06 | 2200 |
| 2024-07-05 | 45.54 | $45.54 | 3604 |
| 2024-07-03 | 45.55 | $45.55 | 2500 |
| 2024-07-02 | 45.54 | $45.18 | 3800 |
| 2024-07-01 | 45.58 | $45.12 | 4000 |
| 2024-06-28 | 45.63 | $45.46 | 4211 |
| 2024-06-27 | 45.65 | $45.35 | 2000 |
| 2024-06-26 | 45.68 | $45.37 | 3217 |
| 2024-06-25 | 45.71 | $45.51 | 4700 |
| 2024-06-24 | 45.74 | $45.38 | 4400 |
| 2024-06-21 | 45.77 | $45.62 | 2300 |
| 2024-06-20 | 45.79 | $45.63 | 2400 |
| 2024-06-18 | 45.81 | $46.01 | 4319 |
| 2024-06-17 | 45.78 | $45.01 | 10009 |
| 2024-06-14 | 45.87 | $45.70 | 3900 |
| 2024-06-13 | 45.88 | $46.04 | 2407 |
| 2024-06-12 | 45.87 | $46.30 | 2844 |
| 2024-06-11 | 45.82 | $45.51 | 5100 |
| 2024-06-10 | 45.85 | $45.99 | 20100 |
| 2024-06-07 | 45.84 | $45.87 | 18400 |
| 2024-06-06 | 45.84 | $47.30 | 16111 |
| 2024-06-05 | 45.68 | $47.83 | 5014 |
| 2024-06-04 | 45.46 | $46.50 | 3500 |
| 2024-06-03 | 45.35 | $46.41 | 12700 |
| 2024-05-31 | 45.24 | $46.65 | 15900 |
| 2024-05-30 | 45.09 | $44.92 | 8147 |
| 2024-05-29 | 45.10 | $44.92 | 7504 |
| 2024-05-28 | 45.12 | $44.65 | 6122 |
| 2024-05-24 | 45.17 | $45.70 | 4109 |
| 2024-05-23 | 45.12 | $45.14 | 5300 |
| 2024-05-22 | 45.11 | $44.84 | 10523 |
| 2024-05-21 | 45.14 | $45.30 | 6413 |
| 2024-05-20 | 45.13 | $45.19 | 9500 |
| 2024-05-17 | 45.12 | $45.89 | 4000 |
| 2024-05-16 | 45.04 | $45.54 | 2634 |
| 2024-05-15 | 44.99 | $45.40 | 24700 |
| 2024-05-14 | 44.94 | $44.91 | 1601 |
| 2024-05-13 | 44.95 | $44.85 | 2303 |
| 2024-05-10 | 44.96 | $45.28 | 3000 |
| 2024-05-09 | 44.92 | $45.28 | 1900 |
| 2024-05-08 | 44.89 | $45.07 | 2010 |
| 2024-05-07 | 44.87 | $45.28 | 5300 |
| 2024-05-06 | 44.82 | $45.48 | 16400 |
| 2024-05-03 | 44.75 | $45.75 | 1018 |
| 2024-05-02 | 44.65 | $44.72 | 3833 |
| 2024-05-01 | 44.64 | $44.06 | 4600 |
| 2024-04-30 | 44.70 | $44.30 | 8911 |
| 2024-04-29 | 44.74 | $45.32 | 6000 |
| 2024-04-26 | 44.68 | $44.27 | 2719 |
| 2024-04-25 | 44.73 | $44.55 | 6100 |
| 2024-04-24 | 44.75 | $44.64 | 700 |
| 2024-04-23 | 44.76 | $44.04 | 36310 |
| 2024-04-22 | 44.83 | $44.33 | 2700 |
| 2024-04-19 | 44.89 | $44.00 | 2200 |
| 2024-04-18 | 44.98 | $44.00 | 407 |
| 2024-04-17 | 45.08 | $44.66 | 800 |
| 2024-04-16 | 45.13 | $43.97 | 1900 |
| 2024-04-15 | 45.25 | $44.30 | 3300 |
| 2024-04-12 | 45.35 | $44.63 | 2100 |
| 2024-04-11 | 45.42 | $45.35 | 1802 |
| 2024-04-10 | 45.43 | $45.07 | 12507 |
| 2024-04-09 | 45.47 | $45.59 | 6900 |
| 2024-04-08 | 45.46 | $45.41 | 2735 |
| 2024-04-05 | 45.46 | $45.69 | 3800 |
| 2024-04-04 | 45.44 | $45.29 | 2635 |
| 2024-04-03 | 45.45 | $45.45 | 4419 |
| 2024-04-02 | 45.45 | $45.45 | 9400 |
| 2024-04-01 | 45.45 | $45.07 | 6126 |
| 2024-03-28 | 45.49 | $45.49 | 3644 |
| 2024-03-27 | 45.49 | $45.60 | 244 |
| 2024-03-26 | 45.48 | $45.53 | 2022 |
| 2024-03-25 | 45.48 | $45.64 | 1800 |
| 2024-03-22 | 45.46 | $45.29 | 6046 |
| 2024-03-21 | 45.48 | $45.10 | 800 |
| 2024-03-20 | 45.51 | $45.49 | 1910 |
| 2024-03-19 | 45.52 | $45.00 | 2944 |
| 2024-03-18 | 45.57 | $44.98 | 3910 |
| 2024-03-15 | 45.63 | $45.10 | 5200 |
| 2024-03-14 | 45.69 | $45.45 | 4320 |
| 2024-03-13 | 45.72 | $45.77 | 363100 |
| 2024-03-12 | 45.71 | $45.87 | 3300 |
| 2024-03-11 | 45.69 | $46.01 | 6000 |
| 2024-03-08 | 45.66 | $46.20 | 6500 |
| 2024-03-07 | 45.60 | $46.09 | 14020 |
| 2024-03-06 | 45.55 | $45.54 | 1700 |
| 2024-03-05 | 45.55 | $45.02 | 3509 |
| 2024-03-04 | 45.61 | $45.08 | 3831 |
| 2024-03-01 | 45.66 | $45.57 | 4123 |
| 2024-02-29 | 45.67 | $45.04 | 3204 |
| 2024-02-28 | 45.74 | $45.25 | 2000 |
| 2024-02-27 | 45.79 | $45.63 | 1000 |
| 2024-02-26 | 45.81 | $45.64 | 2300 |
| 2024-02-23 | 45.83 | $45.88 | 3000 |
| 2024-02-22 | 45.82 | $45.55 | 5304 |
| 2024-02-21 | 45.85 | $44.65 | 4921 |
| 2024-02-20 | 45.98 | $44.59 | 9305 |
| 2024-02-16 | 46.12 | $45.63 | 1646 |
| 2024-02-15 | 46.18 | $45.15 | 108600 |
| 2024-02-14 | 46.28 | $44.75 | 161100 |
| 2024-02-13 | 46.45 | $44.52 | 16800 |
| 2024-02-12 | 46.65 | $46.00 | 3947 |
| 2024-02-09 | 46.72 | $46.55 | 4138 |
| 2024-02-08 | 46.73 | $46.18 | 4800 |
| 2024-02-07 | 46.79 | $46.87 | 2531 |
| 2024-02-06 | 46.78 | $46.72 | 3821 |
| 2024-02-05 | 46.79 | $46.18 | 4721 |
| 2024-02-02 | 46.85 | $46.29 | 10730 |
| 2024-02-01 | 46.91 | $46.93 | 58200 |
| 2024-01-31 | 46.91 | $46.05 | 18400 |
| 2024-01-30 | 47.00 | $46.95 | 4100 |
| 2024-01-29 | 47.01 | $47.22 | 7100 |
| 2024-01-26 | 46.99 | $46.90 | 6000 |
| 2024-01-25 | 46.99 | $46.88 | 5049 |
| 2024-01-24 | 47.01 | $46.85 | 9300 |
| 2024-01-23 | 47.02 | $46.32 | 3012 |
| 2024-01-22 | 47.10 | $45.84 | 3600 |
| 2024-01-19 | 47.23 | $46.18 | 8500 |
| 2024-01-18 | 47.34 | $46.43 | 2300 |
| 2024-01-17 | 47.44 | $46.49 | 4800 |
| 2024-01-16 | 47.54 | $46.72 | 26111 |
| 2024-01-12 | 47.62 | $48.12 | 4945 |
| 2024-01-11 | 47.57 | $47.84 | 2200 |
| 2024-01-10 | 47.54 | $47.76 | 10220 |
| 2024-01-09 | 47.52 | $48.01 | 1000 |
| 2024-01-08 | 47.46 | $48.00 | 3921 |
| 2024-01-05 | 47.41 | $47.73 | 1410 |
| 2024-01-04 | 47.37 | $47.48 | 2200 |
| 2024-01-03 | 47.36 | $47.22 | 4500 |
| 2024-01-02 | 47.38 | $47.76 | 4730 |
| 2023-12-29 | 47.34 | $48.50 | 2920 |
| 2023-12-28 | 47.22 | $48.56 | 7100 |
| 2023-12-27 | 47.07 | $48.24 | 5100 |
| 2023-12-26 | 46.95 | $47.92 | 4700 |
| 2023-12-22 | 46.85 | $47.69 | 6500 |
| 2023-12-21 | 46.76 | $47.73 | 3000 |
| 2023-12-20 | 46.66 | $47.13 | 8118 |
| 2023-12-19 | 46.61 | $48.67 | 22700 |
| 2023-12-18 | 46.39 | $47.79 | 3000 |
| 2023-12-15 | 46.25 | $47.33 | 3800 |
| 2023-12-14 | 46.13 | $48.04 | 8900 |
| 2023-12-13 | 45.93 | $47.87 | 7900 |
| 2023-12-12 | 45.73 | $46.30 | 29300 |
| 2023-12-11 | 45.67 | $46.59 | 7300 |
| 2023-12-08 | 45.57 | $46.84 | 6000 |
| 2023-12-07 | 45.44 | $47.09 | 7119 |
| 2023-12-06 | 45.26 | $46.39 | 5100 |
| 2023-12-05 | 45.14 | $46.00 | 4400 |
| 2023-12-04 | 45.05 | $46.22 | 2500 |
| 2023-12-01 | 44.93 | $47.21 | 4122 |
| 2023-11-30 | 44.69 | $46.49 | 13800 |
| 2023-11-29 | 44.50 | $46.12 | 34728 |
| 2023-11-28 | 44.33 | $45.69 | 35200 |
| 2023-11-27 | 44.19 | $45.10 | 9200 |
| 2023-11-24 | 44.09 | $45.03 | 4226 |
| 2023-11-22 | 43.99 | $44.25 | 5403 |
| 2023-11-21 | 43.97 | $44.71 | 6700 |
| 2023-11-20 | 43.89 | $45.07 | 23000 |
| 2023-11-17 | 43.76 | $44.32 | 3809 |
| 2023-11-16 | 43.70 | $44.24 | 4936 |
| 2023-11-15 | 43.65 | $45.13 | 5900 |
| 2023-11-14 | 43.49 | $44.87 | 15600 |
| 2023-11-13 | 43.35 | $43.15 | 46000 |
| 2023-11-10 | 43.37 | $43.70 | 3904 |
| 2023-11-09 | 43.33 | $43.73 | 4900 |
| 2023-11-08 | 43.29 | $43.97 | 2321 |
| 2023-11-07 | 43.22 | $44.24 | 3117 |
| 2023-11-06 | 43.11 | $44.50 | 5600 |
| 2023-11-03 | 42.96 | $44.31 | 3324 |
| 2023-11-02 | 42.82 | $43.70 | 33740 |
| 2023-11-01 | 42.73 | $42.48 | 4943 |
| 2023-10-31 | 42.76 | $41.64 | 5300 |
| 2023-10-30 | 42.87 | $41.82 | 18400 |
| 2023-10-27 | 42.98 | $41.04 | 3900 |
| 2023-10-26 | 43.19 | $41.51 | 3400 |
| 2023-10-25 | 43.37 | $41.61 | 5608 |
| 2023-10-24 | 43.55 | $42.27 | 11005 |
| 2023-10-23 | 43.69 | $42.04 | 5643 |
| 2023-10-20 | 43.86 | $41.91 | 4800 |
| 2023-10-19 | 44.06 | $42.83 | 3400 |
| 2023-10-18 | 44.19 | $43.03 | 2400 |
| 2023-10-17 | 44.32 | $43.65 | 4300 |
| 2023-10-16 | 44.39 | $43.77 | 6000 |
| 2023-10-13 | 44.45 | $43.46 | 4142 |
| 2023-10-12 | 44.55 | $43.79 | 5500 |
| 2023-10-11 | 44.64 | $45.04 | 3026 |
| 2023-10-10 | 44.59 | $45.22 | 3344 |
| 2023-10-09 | 44.53 | $44.83 | 2000 |
| 2023-10-06 | 44.49 | $45.03 | 13100 |
| 2023-10-05 | 44.44 | $44.65 | 3534 |
| 2023-10-04 | 44.42 | $43.89 | 1843 |
| 2023-10-03 | 44.47 | $43.43 | 31200 |
| 2023-10-02 | 44.58 | $43.82 | 332949 |
| 2023-09-29 | 44.66 | $44.29 | 6000 |
| 2023-09-28 | 44.70 | $44.12 | 61800 |
| 2023-09-27 | 44.76 | $44.22 | 16300 |
| 2023-09-26 | 44.82 | $44.44 | 2734 |
| 2023-09-25 | 44.86 | $44.88 | 12000 |
| 2023-09-22 | 44.86 | $44.64 | 9200 |
| 2023-09-21 | 44.88 | $44.19 | 2400 |
| 2023-09-20 | 44.95 | $44.62 | 7900 |
| 2023-09-19 | 44.99 | $44.57 | 5310 |
| 2023-09-18 | 45.03 | $44.51 | 30100 |
| 2023-09-15 | 45.09 | $44.09 | 5800 |
| 2023-09-14 | 45.19 | $44.51 | 4000 |
| 2023-09-13 | 45.26 | $44.40 | 3726 |
| 2023-09-12 | 45.35 | $44.01 | 2300 |
| 2023-09-11 | 45.49 | $44.48 | 6500 |
| 2023-09-08 | 45.60 | $44.17 | 19900 |
| 2023-09-07 | 45.75 | $44.70 | 2400 |
| 2023-09-06 | 45.86 | $44.63 | 8200 |
| 2023-09-05 | 45.99 | $44.80 | 8615 |
| 2023-09-01 | 46.12 | $45.50 | 3527 |
| 2023-08-31 | 46.18 | $45.26 | 7530 |
| 2023-08-30 | 46.28 | $45.30 | 3200 |
| 2023-08-29 | 46.38 | $45.69 | 3249 |
| 2023-08-28 | 46.45 | $44.97 | 11200 |
| 2023-08-25 | 46.61 | $44.91 | 2122 |
| 2023-08-24 | 46.79 | $44.81 | 3700 |
| 2023-08-23 | 47.00 | $45.78 | 2309 |
| 2023-08-22 | 47.13 | $45.29 | 6800 |
| 2023-08-21 | 47.32 | $44.97 | 7500 |
| 2023-08-18 | 47.57 | $45.44 | 9200 |
| 2023-08-17 | 47.79 | $45.63 | 3713 |
| 2023-08-16 | 48.02 | $46.07 | 218116 |
| 2023-08-15 | 48.22 | $46.60 | 5735 |
| 2023-08-14 | 48.40 | $47.00 | 5900 |
| 2023-08-11 | 48.54 | $47.10 | 10838 |
| 2023-08-10 | 48.69 | $47.41 | 6906 |
| 2023-08-09 | 48.83 | $47.75 | 7012 |
| 2023-08-08 | 48.94 | $47.92 | 2836 |
| 2023-08-07 | 49.05 | $48.65 | 4602 |
| 2023-08-04 | 49.09 | $48.32 | 8700 |
| 2023-08-03 | 49.17 | $48.42 | 9000 |
| 2023-08-02 | 49.25 | $48.38 | 2500 |
| 2023-08-01 | 49.35 | $48.94 | 13000 |
| 2023-07-31 | 49.39 | $50.00 | 12811 |
| 2023-07-28 | 49.32 | $49.10 | 1900 |
| 2023-07-27 | 49.35 | $48.86 | 5222 |
| 2023-07-26 | 49.40 | $49.51 | 2718 |
| 2023-07-25 | 49.39 | $49.34 | 7935 |
| 2023-07-24 | 49.39 | $49.40 | 6200 |
| 2023-07-21 | 49.39 | $49.11 | 5921 |
| 2023-07-20 | 49.42 | $49.36 | 2913 |
| 2023-07-19 | 49.43 | $49.75 | 9900 |
| 2023-07-18 | 49.39 | $49.95 | 8900 |
| 2023-07-17 | 49.34 | $50.40 | 11218 |
| 2023-07-14 | 49.22 | $50.92 | 18300 |
| 2023-07-13 | 49.04 | $51.29 | 22100 |
| 2023-07-12 | 48.81 | $50.02 | 3200 |
| 2023-07-11 | 48.68 | $49.03 | 6300 |
| 2023-07-10 | 48.64 | $49.31 | 6300 |
| 2023-07-07 | 48.57 | $49.53 | 7911 |
| 2023-07-06 | 48.47 | $48.66 | 43700 |
| 2023-07-05 | 48.45 | $49.39 | 336500 |
| 2023-07-03 | 48.36 | $49.08 | 3600 |
| 2023-06-30 | 48.28 | $48.98 | 14632 |
| 2023-06-29 | 48.20 | $47.94 | 3601 |
| 2023-06-28 | 48.23 | $47.46 | 5030 |
| 2023-06-27 | 48.31 | $47.85 | 27000 |
| 2023-06-26 | 48.36 | $47.47 | 25008 |
| 2023-06-23 | 48.46 | $47.98 | 8100 |
| 2023-06-22 | 48.51 | $48.04 | 2030 |
| 2023-06-21 | 48.56 | $48.44 | 11828 |
| 2023-06-20 | 48.57 | $48.07 | 7031 |
| 2023-06-16 | 48.62 | $48.86 | 5030 |
| 2023-06-15 | 48.60 | $48.65 | 128600 |
| 2023-06-14 | 48.59 | $48.41 | 3951 |
| 2023-06-13 | 48.61 | $48.07 | 217846 |
| 2023-06-12 | 48.67 | $47.64 | 3608 |
| 2023-06-09 | 48.77 | $47.61 | 8830 |
| 2023-06-08 | 48.90 | $47.83 | 1500 |
| 2023-06-07 | 49.01 | $47.25 | 2300 |
| 2023-06-06 | 49.19 | $48.48 | 4400 |
| 2023-06-05 | 49.27 | $48.49 | 7905 |
| 2023-06-02 | 49.35 | $48.85 | 72011 |
| 2023-06-01 | 49.40 | $48.78 | 18815 |
| 2023-05-31 | 49.47 | $47.68 | 12900 |
| 2023-05-30 | 49.66 | $48.29 | 2340 |
| 2023-05-26 | 49.80 | $48.38 | 2710 |
| 2023-05-25 | 49.95 | $48.72 | 5000 |
| 2023-05-24 | 50.08 | $48.85 | 22046 |
| 2023-05-23 | 50.21 | $49.88 | 1300 |
| 2023-05-22 | 50.25 | $50.64 | 2930 |
| 2023-05-19 | 50.20 | $50.91 | 31000 |
| 2023-05-18 | 50.13 | $50.48 | 3022 |
| 2023-05-17 | 50.09 | $50.68 | 5900 |
| 2023-05-16 | 50.03 | $50.08 | 2400 |
| 2023-05-15 | 50.02 | $50.18 | 1530 |
| 2023-05-12 | 50.01 | $49.99 | 3046 |
| 2023-05-11 | 50.01 | $50.53 | 167344 |
| 2023-05-10 | 49.96 | $51.11 | 3000 |
| 2023-05-09 | 49.83 | $50.46 | 3700 |
| 2023-05-08 | 49.77 | $50.82 | 2530 |
| 2023-05-05 | 49.66 | $50.51 | 4531 |
| 2023-05-04 | 49.57 | $50.29 | 6800 |
| 2023-05-03 | 49.49 | $49.72 | 2300 |
| 2023-05-02 | 49.47 | $49.85 | 32100 |
| 2023-05-01 | 49.43 | $49.75 | 124703 |
| 2023-04-28 | 49.39 | $49.92 | 10847 |
| 2023-04-27 | 49.34 | $49.23 | 3200 |
| 2023-04-26 | 49.35 | $48.83 | 4602 |
| 2023-04-25 | 49.40 | $49.26 | 2300 |
| 2023-04-24 | 49.42 | $49.67 | 1900 |
| 2023-04-21 | 49.39 | $49.00 | 27300 |
| 2023-04-20 | 49.44 | $48.82 | 19900 |
| 2023-04-19 | 49.50 | $49.47 | 1900 |
| 2023-04-18 | 49.50 | $49.46 | 12639 |
| 2023-04-17 | 49.51 | $49.39 | 7802 |
| 2023-04-14 | 49.52 | $49.31 | 5515 |
| 2023-04-13 | 49.54 | $50.53 | 8100 |
| 2023-04-12 | 49.44 | $49.67 | 4500 |
| 2023-04-11 | 49.41 | $49.60 | 15502 |
| 2023-04-10 | 49.39 | $49.76 | 11009 |
| 2023-04-06 | 49.36 | $49.88 | 20100 |
| 2023-04-05 | 49.30 | $50.36 | 24700 |
| 2023-04-04 | 49.19 | $50.27 | 6036 |
| 2023-04-03 | 49.08 | $49.94 | 181506 |
| 2023-03-31 | 48.98 | $49.93 | 56600 |
| 2023-03-30 | 48.88 | $50.22 | 16226 |
| 2023-03-29 | 48.74 | $49.17 | 7942 |
| 2023-03-28 | 48.70 | $49.20 | 4241 |
| 2023-03-27 | 48.65 | $48.29 | 15143 |
| 2023-03-24 | 48.68 | $48.21 | 8000 |
| 2023-03-23 | 48.73 | $48.57 | 6533 |
| 2023-03-22 | 48.75 | $48.17 | 7500 |
| 2023-03-21 | 48.81 | $47.90 | 11300 |
| 2023-03-20 | 48.91 | $48.47 | 14447 |
| 2023-03-17 | 48.95 | $48.84 | 8400 |
| 2023-03-16 | 48.97 | $48.44 | 4600 |
| 2023-03-15 | 49.02 | $47.52 | 57007 |
| 2023-03-14 | 49.18 | $48.72 | 23700 |
| 2023-03-13 | 49.23 | $47.88 | 54336 |
| 2023-03-10 | 49.37 | $47.82 | 31014 |
| 2023-03-09 | 49.53 | $47.72 | 83200 |
| 2023-03-08 | 49.73 | $48.35 | 2345 |
| 2023-03-07 | 49.87 | $48.43 | 13700 |
| 2023-03-06 | 50.02 | $49.11 | 20747 |
| 2023-03-03 | 50.12 | $49.75 | 22602 |
| 2023-03-02 | 50.16 | $49.54 | 29507 |
| 2023-03-01 | 50.22 | $49.53 | 234000 |
| 2023-02-28 | 50.29 | $48.95 | 88343 |
| 2023-02-27 | 50.44 | $48.46 | 205642 |
| 2023-02-24 | 50.64 | $48.33 | 611830 |
| 2023-02-23 | 50.89 | $49.80 | 137300 |
| 2023-02-22 | 51.00 | $49.54 | 134132 |
| 2023-02-21 | 51.16 | $49.29 | 128300 |
| 2023-02-17 | 51.35 | $51.00 | 70820 |
| 2023-02-16 | 51.39 | $51.09 | 11400 |
| 2023-02-15 | 51.42 | $51.30 | 155700 |
| 2023-02-14 | 51.43 | $51.14 | 15146 |
| 2023-02-13 | 51.46 | $51.44 | 32616 |
| 2023-02-10 | 51.47 | $51.54 | 35726 |
| 2023-02-09 | 51.46 | $51.40 | 27600 |
| 2023-02-08 | 51.47 | $51.73 | 130400 |
| 2023-02-07 | 51.44 | $51.62 | 117703 |
| 2023-02-06 | 51.42 | $51.60 | 30400 |
| 2023-02-03 | 51.40 | $51.90 | 18523 |
| 2023-02-02 | 51.35 | $53.09 | 15100 |
| 2023-02-01 | 51.16 | $52.72 | 13344 |
| 2023-01-31 | 51.00 | $52.13 | 70600 |
| 2023-01-30 | 50.88 | $52.09 | 14531 |
| 2023-01-27 | 50.75 | $52.23 | 10800 |
| 2023-01-26 | 50.60 | $52.53 | 18000 |
| 2023-01-25 | 50.39 | $52.12 | 20444 |
| 2023-01-24 | 50.21 | $51.89 | 19242 |
| 2023-01-23 | 50.03 | $51.88 | 18500 |
| 2023-01-20 | 49.84 | $51.98 | 34325 |
| 2023-01-19 | 49.61 | $50.96 | 11504 |
| 2023-01-18 | 49.47 | $51.21 | 16500 |
| 2023-01-17 | 49.29 | $51.28 | 30136 |
| 2023-01-13 | 49.08 | $50.53 | 12313 |
| 2023-01-12 | 48.93 | $49.72 | 29000 |
| 2023-01-11 | 48.85 | $49.79 | 51526 |
| 2023-01-10 | 48.75 | $49.98 | 12430 |
| 2023-01-09 | 48.62 | $49.33 | 32100 |
| 2023-01-06 | 48.54 | $49.77 | 19100 |
| 2023-01-05 | 48.41 | $48.68 | 34925 |
| 2023-01-04 | 48.38 | $49.06 | 51424 |
| 2023-01-03 | 48.31 | $47.86 | 306928 |
| 2022-12-30 | 48.36 | $48.55 | 41924 |
| 2022-12-29 | 48.34 | $49.21 | 30819 |
| 2022-12-28 | 48.25 | $48.38 | 23031 |
| 2022-12-27 | 48.23 | $48.29 | 10300 |
| 2022-12-23 | 48.23 | $48.51 | 68736 |
| 2022-12-22 | 48.20 | $47.86 | 143806 |
| 2022-12-21 | 48.23 | $48.15 | 16524 |
| 2022-12-20 | 48.24 | $48.20 | 8700 |
| 2022-12-19 | 48.25 | $48.59 | 6100 |
| 2022-12-16 | 48.21 | $48.75 | 6125 |
| 2022-12-15 | 48.15 | $48.60 | 11147 |
| 2022-12-14 | 48.11 | $49.39 | 5100 |
| 2022-12-13 | 47.97 | $49.96 | 10700 |
| 2022-12-12 | 47.76 | $49.29 | 4943 |
| 2022-12-09 | 47.60 | $49.58 | 14100 |
| 2022-12-08 | 47.39 | $49.63 | 13300 |
| 2022-12-07 | 47.16 | $49.29 | 8349 |
| 2022-12-06 | 46.93 | $49.01 | 11100 |
| 2022-12-05 | 46.71 | $49.07 | 4000 |
| 2022-12-02 | 46.47 | $49.94 | 4105 |
| 2022-12-01 | 46.10 | $49.63 | 25232 |
| 2022-11-30 | 45.73 | $48.77 | 22130 |
| 2022-11-29 | 45.41 | $47.00 | 3114 |
| 2022-11-28 | 45.24 | $45.87 | 47800 |
| 2022-11-25 | 45.18 | $47.06 | 2600 |
| 2022-11-23 | 44.98 | $46.75 | 3500 |
| 2022-11-22 | 44.79 | $46.63 | 14246 |
| 2022-11-21 | 44.60 | $46.46 | 4200 |
| 2022-11-18 | 44.40 | $46.59 | 8543 |
| 2022-11-17 | 44.17 | $45.97 | 14500 |
| 2022-11-16 | 43.98 | $45.77 | 45600 |
| 2022-11-15 | 43.79 | $45.83 | 8931 |
| 2022-11-14 | 43.58 | $44.93 | 7900 |
| 2022-11-11 | 43.44 | $45.88 | 5601 |
| 2022-11-10 | 43.18 | $44.93 | 20100 |
| 2022-11-09 | 42.99 | $43.24 | 5600 |
| 2022-11-08 | 42.97 | $44.35 | 14620 |
| 2022-11-07 | 42.82 | $44.51 | 4621 |
| 2022-11-04 | 42.64 | $44.61 | 12900 |
| 2022-11-03 | 42.44 | $42.81 | 11009 |
| 2022-11-02 | 42.40 | $43.23 | 55700 |
| 2022-11-01 | 42.31 | $43.86 | 26642 |
| 2022-10-31 | 42.15 | $43.61 | 9400 |
| 2022-10-28 | 41.99 | $43.08 | 14100 |
| 2022-10-27 | 41.88 | $42.68 | 6018 |
| 2022-10-26 | 41.79 | $42.64 | 15537 |
| 2022-10-25 | 41.71 | $41.86 | 9300 |
| 2022-10-24 | 41.69 | $41.22 | 6140 |
| 2022-10-21 | 41.74 | $41.52 | 18900 |
| 2022-10-20 | 41.76 | $40.86 | 14623 |
| 2022-10-19 | 41.86 | $40.95 | 10141 |
| 2022-10-18 | 41.95 | $40.92 | 64900 |
| 2022-10-17 | 42.06 | $40.64 | 8000 |
| 2022-10-14 | 42.21 | $39.82 | 12200 |
| 2022-10-13 | 42.46 | $40.81 | 7800 |
| 2022-10-12 | 42.63 | $40.33 | 7000 |
| 2022-10-11 | 42.88 | $40.53 | 6912 |
| 2022-10-10 | 43.12 | $40.45 | 35100 |
| 2022-10-07 | 43.41 | $41.17 | 15733 |
| 2022-10-06 | 43.64 | $41.57 | 5526 |
| 2022-10-05 | 43.86 | $42.49 | 8400 |
| 2022-10-04 | 44.00 | $42.62 | 22800 |
| 2022-10-03 | 44.15 | $41.88 | 8264 |
| 2022-09-30 | 44.39 | $41.18 | 18800 |
| 2022-09-29 | 44.72 | $42.06 | 35336 |
| 2022-09-28 | 45.01 | $42.65 | 7500 |
| 2022-09-27 | 45.25 | $41.82 | 16600 |
| 2022-09-26 | 45.61 | $42.43 | 18000 |
| 2022-09-23 | 45.95 | $43.07 | 14334 |
| 2022-09-22 | 46.25 | $44.75 | 22000 |
| 2022-09-21 | 46.41 | $44.34 | 9800 |
| 2022-09-20 | 46.63 | $45.00 | 6913 |
| 2022-09-19 | 46.80 | $45.74 | 16815 |
| 2022-09-16 | 46.91 | $45.98 | 86600 |
| 2022-09-15 | 47.01 | $45.84 | 23922 |
| 2022-09-14 | 47.13 | $46.06 | 47000 |
| 2022-09-13 | 47.25 | $46.10 | 18200 |
| 2022-09-12 | 47.37 | $48.05 | 13427 |
| 2022-09-09 | 47.30 | $47.88 | 44027 |
| 2022-09-08 | 47.23 | $46.67 | 21519 |
| 2022-09-07 | 47.29 | $46.58 | 11100 |
| 2022-09-06 | 47.37 | $46.01 | 21935 |
| 2022-09-02 | 47.51 | $46.87 | 38900 |
| 2022-09-01 | 47.58 | $46.35 | 28100 |
| 2022-08-31 | 47.71 | $46.66 | 20600 |
| 2022-08-30 | 47.82 | $46.93 | 28806 |
| 2022-08-29 | 47.91 | $46.63 | 89934 |
| 2022-08-26 | 48.05 | $46.33 | 52837 |
| 2022-08-25 | 48.23 | $47.69 | 90719 |
| 2022-08-24 | 48.28 | $47.36 | 372927 |
| 2022-08-23 | 48.38 | $47.80 | 148000 |
| 2022-08-22 | 48.44 | $48.05 | 49600 |
| 2022-08-19 | 48.48 | $47.87 | 325526 |
| 2022-08-18 | 48.55 | $49.21 | 45600 |
| 2022-08-17 | 48.48 | $49.36 | 29500 |
| 2022-08-16 | 48.39 | $49.69 | 17000 |
| 2022-08-15 | 48.25 | $49.85 | 87407 |
| 2022-08-12 | 48.08 | $50.21 | 11737 |
| 2022-08-11 | 47.86 | $49.76 | 24400 |
| 2022-08-10 | 47.66 | $49.97 | 51034 |
| 2022-08-09 | 47.41 | $48.87 | 41900 |
| 2022-08-08 | 47.26 | $48.80 | 28800 |
| 2022-08-05 | 47.10 | $48.63 | 29000 |
| 2022-08-04 | 46.94 | $49.24 | 24944 |
| 2022-08-03 | 46.69 | $48.93 | 28700 |
| 2022-08-02 | 46.46 | $48.04 | 26400 |
| 2022-08-01 | 46.29 | $48.49 | 29200 |
| 2022-07-29 | 46.06 | $48.10 | 92000 |
| 2022-07-28 | 45.85 | $47.59 | 80528 |
| 2022-07-27 | 45.66 | $46.80 | 65023 |
| 2022-07-26 | 45.54 | $45.44 | 6124 |
| 2022-07-25 | 45.55 | $46.18 | 11942 |
| 2022-07-22 | 45.49 | $46.25 | 4212 |
| 2022-07-21 | 45.41 | $46.62 | 8800 |
| 2022-07-20 | 45.28 | $45.99 | 2900 |
| 2022-07-19 | 45.21 | $45.92 | 7800 |
| 2022-07-18 | 45.13 | $45.20 | 5606 |
| 2022-07-15 | 45.12 | $45.22 | 1900 |
| 2022-07-14 | 45.11 | $44.97 | 9510 |
| 2022-07-13 | 45.13 | $45.05 | 3748 |
| 2022-07-12 | 45.14 | $44.63 | 3937 |
| 2022-07-11 | 45.19 | $44.59 | 13800 |
| 2022-07-08 | 45.25 | $45.48 | 7848 |
| 2022-07-07 | 45.23 | $45.53 | 4011 |
| 2022-07-06 | 45.20 | $45.10 | 8747 |
| 2022-07-05 | 45.21 | $44.36 | 10700 |
| 2022-07-01 | 45.30 | $44.35 | 16316 |
| 2022-06-30 | 45.40 | $44.47 | 10222 |
| 2022-06-29 | 45.50 | $44.84 | 3043 |
| 2022-06-28 | 45.56 | $45.06 | 4800 |
| 2022-06-27 | 45.62 | $45.36 | 3200 |
| 2022-06-24 | 45.64 | $45.34 | 4500 |
| 2022-06-23 | 45.68 | $44.62 | 44730 |
| 2022-06-22 | 45.79 | $43.83 | 5500 |
| 2022-06-21 | 45.99 | $44.34 | 13200 |
| 2022-06-17 | 46.17 | $43.36 | 4730 |
| 2022-06-16 | 46.46 | $43.59 | 18200 |
| 2022-06-15 | 46.77 | $43.55 | 14400 |
| 2022-06-14 | 47.10 | $43.08 | 14300 |
| 2022-06-13 | 47.53 | $43.86 | 11200 |
| 2022-06-10 | 47.91 | $45.69 | 3900 |
| 2022-06-09 | 48.15 | $46.57 | 9300 |
| 2022-06-08 | 48.31 | $47.84 | 8200 |
| 2022-06-07 | 48.36 | $48.35 | 7522 |
| 2022-06-06 | 48.36 | $48.62 | 5400 |
| 2022-06-03 | 48.34 | $48.92 | 3600 |
| 2022-06-02 | 48.28 | $49.23 | 2318 |
| 2022-06-01 | 48.18 | $48.41 | 5618 |
| 2022-05-31 | 48.15 | $48.35 | 8100 |
| 2022-05-27 | 48.13 | $47.88 | 2800 |
| 2022-05-26 | 48.16 | $47.56 | 4900 |
| 2022-05-25 | 48.22 | $47.55 | 6600 |
| 2022-05-24 | 48.29 | $47.79 | 2900 |
| 2022-05-23 | 48.34 | $48.27 | 7447 |
| 2022-05-20 | 48.35 | $47.43 | 4742 |
| 2022-05-19 | 48.45 | $47.11 | 9700 |
| 2022-05-18 | 48.59 | $46.42 | 4012 |
| 2022-05-17 | 48.82 | $46.76 | 18600 |
| 2022-05-16 | 49.03 | $46.65 | 6200 |
| 2022-05-13 | 49.28 | $46.28 | 6600 |
| 2022-05-12 | 49.60 | $45.84 | 11036 |
| 2022-05-11 | 50.00 | $46.49 | 12023 |
| 2022-05-10 | 50.37 | $46.43 | 26500 |
| 2022-05-09 | 50.78 | $46.69 | 10200 |
| 2022-05-06 | 51.21 | $48.54 | 13807 |
| 2022-05-05 | 51.49 | $48.89 | 11400 |
| 2022-05-04 | 51.77 | $50.38 | 7500 |
| 2022-05-03 | 51.91 | $49.33 | 6324 |
| 2022-05-02 | 52.18 | $49.55 | 8800 |
| 2022-04-29 | 52.46 | $49.96 | 3519 |
| 2022-04-28 | 52.72 | $50.69 | 59200 |
| 2022-04-27 | 52.94 | $50.37 | 8200 |
| 2022-04-26 | 53.21 | $50.62 | 108000 |
| 2022-04-25 | 53.48 | $51.08 | 14812 |
| 2022-04-22 | 53.73 | $51.48 | 6400 |
| 2022-04-21 | 53.97 | $52.50 | 9727 |
| 2022-04-20 | 54.13 | $53.49 | 5200 |
| 2022-04-19 | 54.19 | $52.59 | 3500 |
| 2022-04-18 | 54.36 | $52.51 | 8600 |
| 2022-04-14 | 54.56 | $53.14 | 4900 |
| 2022-04-13 | 54.71 | $53.07 | 10300 |
| 2022-04-12 | 54.88 | $53.51 | 7509 |
| 2022-04-11 | 55.02 | $53.60 | 6900 |
| 2022-04-08 | 55.17 | $54.73 | 4400 |
| 2022-04-07 | 55.22 | $54.95 | 4800 |
| 2022-04-06 | 55.25 | $55.25 | 3348 |
| 2022-04-05 | 55.25 | $55.77 | 6600 |
| 2022-04-04 | 55.19 | $55.46 | 4546 |
| 2022-04-01 | 55.16 | $55.32 | 2743 |
| 2022-03-31 | 55.14 | $55.01 | 12311 |
| 2022-03-30 | 55.16 | $55.65 | 6700 |
| 2022-03-29 | 55.11 | $55.03 | 11000 |
| 2022-03-28 | 55.12 | $54.15 | 8200 |
| 2022-03-25 | 55.22 | $55.65 | 7544 |
| 2022-03-24 | 55.17 | $55.71 | 3900 |
| 2022-03-23 | 55.11 | $55.82 | 5400 |
| 2022-03-22 | 55.04 | $56.99 | 10323 |
| 2022-03-21 | 54.83 | $56.31 | 37900 |
| 2022-03-18 | 54.68 | $56.69 | 5800 |
| 2022-03-17 | 54.47 | $55.86 | 6000 |
| 2022-03-16 | 54.32 | $55.14 | 6825 |
| 2022-03-15 | 54.24 | $53.80 | 6600 |
| 2022-03-14 | 54.28 | $53.15 | 9539 |
| 2022-03-11 | 54.40 | $53.88 | 6145 |
| 2022-03-10 | 54.45 | $54.81 | 14940 |
| 2022-03-09 | 54.42 | $54.21 | 13541 |
| 2022-03-08 | 54.44 | $53.25 | 10500 |
| 2022-03-07 | 54.56 | $54.47 | 17200 |
| 2022-03-04 | 54.57 | $55.96 | 8600 |
| 2022-03-03 | 54.43 | $54.96 | 12124 |
| 2022-03-02 | 54.37 | $55.22 | 6101 |
| 2022-03-01 | 54.28 | $54.85 | 12100 |
| 2022-02-28 | 54.22 | $54.40 | 10142 |
| 2022-02-25 | 54.21 | $54.58 | 13112 |
| 2022-02-24 | 54.17 | $52.88 | 19100 |
| 2022-02-23 | 54.30 | $54.55 | 5100 |
| 2022-02-22 | 54.27 | $54.69 | 6606 |
| 2022-02-18 | 54.23 | $53.57 | 7407 |
| 2022-02-17 | 54.30 | $54.22 | 6707 |
| 2022-02-16 | 54.31 | $54.03 | 5321 |
| 2022-02-15 | 54.34 | $53.09 | 10200 |
| 2022-02-14 | 54.47 | $52.31 | 8604 |
| 2022-02-11 | 54.70 | $53.53 | 20300 |
| 2022-02-10 | 54.82 | $54.80 | 19800 |
| 2022-02-09 | 54.82 | $55.30 | 22300 |
| 2022-02-08 | 54.77 | $54.43 | 2144 |
| 2022-02-07 | 54.81 | $53.97 | 9600 |
| 2022-02-04 | 54.90 | $53.77 | 63834 |
| 2022-02-03 | 55.02 | $54.16 | 11708 |
| 2022-02-02 | 55.11 | $53.92 | 6800 |
| 2022-02-01 | 55.23 | $53.18 | 11707 |
| 2022-01-31 | 55.45 | $51.99 | 16000 |
| 2022-01-28 | 55.81 | $51.50 | 33300 |
| 2022-01-27 | 56.26 | $52.94 | 11800 |
| 2022-01-26 | 56.61 | $53.65 | 32300 |
| 2022-01-25 | 56.92 | $54.51 | 19000 |
| 2022-01-24 | 57.18 | $53.71 | 23600 |
| 2022-01-21 | 57.54 | $54.78 | 12510 |
| 2022-01-20 | 57.83 | $55.97 | 15710 |
| 2022-01-19 | 58.03 | $56.71 | 5548 |
| 2022-01-18 | 58.17 | $56.86 | 9309 |
| 2022-01-14 | 58.31 | $57.72 | 7400 |
| 2022-01-13 | 58.37 | $58.01 | 67300 |
| 2022-01-12 | 58.41 | $58.16 | 10900 |
| 2022-01-11 | 58.43 | $57.76 | 4200 |
| 2022-01-10 | 58.50 | $57.51 | 6546 |
| 2022-01-07 | 58.61 | $58.06 | 3317 |
| 2022-01-06 | 58.67 | $58.15 | 23500 |
| 2022-01-05 | 58.72 | $59.16 | 8428 |
| 2022-01-04 | 58.68 | $59.26 | 8435 |
| 2022-01-03 | 58.61 | $58.03 | 152415 |
| 2021-12-31 | 58.68 | $58.88 | 5748 |
| 2021-12-30 | 58.65 | $59.15 | 6808 |
| 2021-12-29 | 58.60 | $58.85 | 13400 |
| 2021-12-28 | 58.57 | $58.53 | 7300 |
| 2021-12-27 | 58.58 | $58.62 | 28100 |
| 2021-12-23 | 58.58 | $58.74 | 6800 |
| 2021-12-22 | 58.56 | $58.64 | 7528 |
| 2021-12-21 | 58.55 | $57.91 | 5000 |
| 2021-12-20 | 58.62 | $57.19 | 13104 |
| 2021-12-17 | 58.77 | $56.63 | 13600 |
| 2021-12-16 | 58.99 | $57.70 | 29049 |
| 2021-12-15 | 59.13 | $57.99 | 12100 |
| 2021-12-14 | 59.25 | $57.67 | 17900 |
| 2021-12-13 | 59.41 | $58.00 | 9700 |
| 2021-12-10 | 59.56 | $58.97 | 1800 |
| 2021-12-09 | 59.62 | $58.70 | 40145 |
| 2021-12-08 | 59.72 | $59.07 | 11000 |
| 2021-12-07 | 59.79 | $58.39 | 7838 |
| 2021-12-06 | 59.94 | $58.18 | 26412 |
| 2021-12-03 | 60.12 | $58.05 | 15423 |
| 2021-12-02 | 60.34 | $59.08 | 6900 |
| 2021-12-01 | 60.47 | $58.49 | 62630 |
| 2021-11-30 | 60.68 | $58.65 | 23722 |
| 2021-11-29 | 60.90 | $58.24 | 11003 |
| 2021-11-26 | 61.18 | $58.00 | 12300 |
| 2021-11-24 | 61.51 | $59.56 | 25905 |
| 2021-11-23 | 61.72 | $59.73 | 5600 |
| 2021-11-22 | 61.93 | $59.22 | 12242 |
| 2021-11-19 | 62.21 | $60.17 | 17400 |
| 2021-11-18 | 62.43 | $61.07 | 7900 |
| 2021-11-17 | 62.57 | $60.78 | 8300 |
| 2021-11-16 | 62.76 | $61.22 | 10000 |
| 2021-11-15 | 62.92 | $62.00 | 7000 |
| 2021-11-12 | 63.02 | $61.53 | 8600 |
| 2021-11-11 | 63.17 | $62.11 | 6105 |
| 2021-11-10 | 63.28 | $62.49 | 7700 |
| 2021-11-09 | 63.37 | $63.49 | 6103 |
| 2021-11-08 | 63.35 | $63.67 | 5200 |
| 2021-11-05 | 63.32 | $63.41 | 11238 |
| 2021-11-04 | 63.31 | $62.88 | 4800 |
| 2021-11-03 | 63.36 | $63.62 | 6413 |
| 2021-11-02 | 63.33 | $63.19 | 9700 |
| 2021-11-01 | 63.34 | $63.75 | 15900 |
| 2021-10-29 | 63.30 | $63.84 | 10800 |
| 2021-10-28 | 63.24 | $63.58 | 10711 |
| 2021-10-27 | 63.21 | $63.66 | 3500 |
| 2021-10-26 | 63.16 | $63.85 | 3618 |
| 2021-10-25 | 63.09 | $64.24 | 3600 |
| 2021-10-22 | 62.97 | $63.87 | 3800 |
| 2021-10-21 | 62.87 | $63.79 | 7900 |
| 2021-10-20 | 62.78 | $64.49 | 22114 |
| 2021-10-19 | 62.60 | $63.64 | 4519 |
| 2021-10-18 | 62.49 | $62.55 | 2817 |
| 2021-10-15 | 62.48 | $63.08 | 7200 |
| 2021-10-14 | 62.41 | $62.77 | 5600 |
| 2021-10-13 | 62.38 | $62.13 | 6400 |
| 2021-10-12 | 62.40 | $61.51 | 5900 |
| 2021-10-11 | 62.50 | $61.45 | 12400 |
| 2021-10-08 | 62.61 | $61.82 | 1834 |
| 2021-10-07 | 62.69 | $62.05 | 7539 |
| 2021-10-06 | 62.76 | $62.31 | 16400 |
| 2021-10-05 | 62.81 | $62.74 | 7007 |
| 2021-10-04 | 62.81 | $62.76 | 11600 |
| 2021-10-01 | 62.82 | $62.66 | 19000 |
| 2021-09-30 | 62.83 | $61.75 | 16100 |
| 2021-09-29 | 62.95 | $61.40 | 18513 |
| 2021-09-28 | 63.11 | $61.82 | 15300 |
| 2021-09-27 | 63.25 | $62.96 | 11200 |
| 2021-09-24 | 63.28 | $63.46 | 4900 |
| 2021-09-23 | 63.26 | $64.39 | 6415 |
| 2021-09-22 | 63.14 | $63.42 | 5535 |
| 2021-09-21 | 63.11 | $63.26 | 4919 |
| 2021-09-20 | 63.09 | $62.95 | 29219 |
| 2021-09-17 | 63.11 | $63.31 | 11600 |
| 2021-09-16 | 63.09 | $63.28 | 33743 |
| 2021-09-15 | 63.07 | $63.30 | 61500 |
| 2021-09-14 | 63.04 | $63.23 | 13750 |
| 2021-09-13 | 63.02 | $63.95 | 8600 |
| 2021-09-10 | 62.93 | $63.37 | 9607 |
| 2021-09-09 | 62.88 | $63.66 | 9300 |
| 2021-09-08 | 62.80 | $63.68 | 21100 |
| 2021-09-07 | 62.70 | $64.49 | 15100 |
| 2021-09-03 | 62.52 | $64.77 | 17800 |
| 2021-09-02 | 62.28 | $64.42 | 13065 |
| 2021-09-01 | 62.05 | $63.58 | 20525 |
| 2021-08-31 | 61.89 | $63.45 | 12400 |
| 2021-08-30 | 61.73 | $63.06 | 8804 |
| 2021-08-27 | 61.59 | $62.84 | 35846 |
| 2021-08-26 | 61.46 | $62.13 | 35900 |
| 2021-08-25 | 61.39 | $62.68 | 30038 |
| 2021-08-24 | 61.25 | $61.97 | 16833 |
| 2021-08-23 | 61.18 | $61.56 | 63221 |
| 2021-08-20 | 61.13 | $61.22 | 21100 |
| 2021-08-19 | 61.13 | $60.97 | 9800 |
| 2021-08-18 | 61.14 | $59.99 | 9900 |
| 2021-08-17 | 61.26 | $60.29 | 43346 |
| 2021-08-16 | 61.37 | $61.12 | 2700 |
| 2021-08-13 | 61.39 | $61.62 | 10349 |
| 2021-08-12 | 61.37 | $60.97 | 17146 |
| 2021-08-11 | 61.41 | $61.69 | 4650 |
| 2021-08-10 | 61.38 | $61.47 | 3319 |
| 2021-08-09 | 61.37 | $61.13 | 6624 |
| 2021-08-06 | 61.40 | $61.81 | 4844 |
| 2021-08-05 | 61.35 | $62.03 | 7900 |
| 2021-08-04 | 61.28 | $62.06 | 7500 |
| 2021-08-03 | 61.20 | $61.67 | 8113 |
| 2021-08-02 | 61.15 | $60.61 | 1900 |
| 2021-07-30 | 61.21 | $60.44 | 8007 |
| 2021-07-29 | 61.29 | $61.47 | 13846 |
| 2021-07-28 | 61.27 | $60.55 | 4548 |
| 2021-07-27 | 61.34 | $60.30 | 6000 |
| 2021-07-26 | 61.45 | $61.39 | 2802 |
| 2021-07-23 | 61.46 | $61.86 | 5628 |
| 2021-07-22 | 61.42 | $61.48 | 18339 |
| 2021-07-21 | 61.41 | $61.60 | 14920 |
| 2021-07-20 | 61.39 | $60.93 | 6700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.73
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.02
Average
48.26
Maximum
63.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.73 | $46.94 | 404100 |
| 2026-07-16 | 45.56 | $46.24 | 53737 |
| 2026-07-15 | 45.46 | $46.58 | 94506 |
| 2026-07-14 | 45.32 | $46.43 | 59634 |
| 2026-07-13 | 45.19 | $45.97 | 21719 |
| 2026-07-10 | 45.10 | $46.37 | 4109 |
| 2026-07-09 | 44.97 | $46.12 | 53400 |
| 2026-07-08 | 44.86 | $45.01 | 99900 |
| 2026-07-07 | 44.85 | $45.43 | 103502 |
| 2026-07-06 | 44.80 | $45.31 | 86600 |
| 2026-07-02 | 44.76 | $44.94 | 84544 |
| 2026-07-01 | 44.75 | $44.73 | 1900 |
| 2026-06-30 | 44.77 | $44.79 | 7410 |
| 2026-06-29 | 44.79 | $44.66 | 7100 |
| 2026-06-26 | 44.84 | $44.32 | 4300 |
| 2026-06-25 | 44.92 | $44.26 | 62621 |
| 2026-06-24 | 45.02 | $43.92 | 89539 |
| 2026-06-23 | 45.16 | $44.17 | 112726 |
| 2026-06-22 | 45.28 | $44.74 | 91100 |
| 2026-06-18 | 45.34 | $44.88 | 77800 |
| 2026-06-17 | 45.38 | $44.87 | 76582 |
| 2026-06-16 | 45.42 | $45.80 | 63100 |
| 2026-06-15 | 45.36 | $45.20 | 97000 |
| 2026-06-12 | 45.35 | $46.00 | 51600 |
| 2026-06-11 | 45.26 | $45.68 | 52563 |
| 2026-06-10 | 45.20 | $45.23 | 53034 |
| 2026-06-09 | 45.19 | $45.06 | 37596 |
| 2026-06-08 | 45.19 | $44.54 | 138000 |
| 2026-06-05 | 45.26 | $44.42 | 32681 |
| 2026-06-04 | 45.33 | $45.35 | 4826 |
| 2026-06-03 | 45.33 | $45.00 | 35400 |
| 2026-06-02 | 45.35 | $45.75 | 61700 |
| 2026-06-01 | 45.30 | $46.41 | 48500 |
| 2026-05-29 | 45.18 | $46.73 | 83938 |
| 2026-05-28 | 45.01 | $46.48 | 61360 |
| 2026-05-27 | 44.86 | $46.00 | 20018 |
| 2026-05-26 | 44.73 | $44.87 | 20695 |
| 2026-05-22 | 44.71 | $44.52 | 42200 |
| 2026-05-21 | 44.73 | $44.44 | 39003 |
| 2026-05-20 | 44.74 | $43.93 | 35421 |
| 2026-05-19 | 44.81 | $44.01 | 43428 |
| 2026-05-18 | 44.86 | $44.03 | 10600 |
| 2026-05-15 | 44.92 | $44.03 | 3000 |
| 2026-05-14 | 44.98 | $45.12 | 12522 |
| 2026-05-13 | 44.93 | $45.33 | 6300 |
| 2026-05-12 | 44.86 | $45.31 | 3900 |
| 2026-05-11 | 44.80 | $46.15 | 61900 |
| 2026-05-08 | 44.64 | $45.96 | 23437 |
| 2026-05-07 | 44.50 | $45.62 | 61637 |
| 2026-05-06 | 44.38 | $45.99 | 24067 |
| 2026-05-05 | 44.22 | $44.66 | 9215 |
| 2026-05-04 | 44.18 | $44.61 | 7612 |
| 2026-05-01 | 44.14 | $44.43 | 4200 |
| 2026-04-30 | 44.10 | $44.62 | 15016 |
| 2026-04-29 | 44.03 | $43.14 | 69000 |
| 2026-04-28 | 44.11 | $43.38 | 41481 |
| 2026-04-27 | 44.15 | $43.92 | 76920 |
| 2026-04-24 | 44.13 | $44.04 | 13521 |
| 2026-04-23 | 44.10 | $43.69 | 4600 |
| 2026-04-22 | 44.09 | $44.24 | 25300 |
| 2026-04-21 | 44.03 | $43.95 | 4429 |
| 2026-04-20 | 44.00 | $44.33 | 28707 |
| 2026-04-17 | 43.92 | $44.57 | 7749 |
| 2026-04-16 | 43.82 | $44.70 | 15400 |
| 2026-04-15 | 43.71 | $45.06 | 8600 |
| 2026-04-14 | 43.56 | $44.85 | 2447 |
| 2026-04-13 | 43.42 | $44.64 | 23905 |
| 2026-04-10 | 43.31 | $44.42 | 90526 |
| 2026-04-09 | 43.22 | $44.72 | 48030 |
| 2026-04-08 | 43.10 | $44.43 | 8425 |
| 2026-04-07 | 43.01 | $43.05 | 72143 |
| 2026-04-06 | 43.06 | $42.52 | 6000 |
| 2026-04-02 | 43.18 | $42.35 | 7637 |
| 2026-04-01 | 43.33 | $42.54 | 24900 |
| 2026-03-31 | 43.49 | $42.65 | 30000 |
| 2026-03-30 | 43.65 | $41.80 | 35110 |
| 2026-03-27 | 43.91 | $42.48 | 4336 |
| 2026-03-26 | 44.14 | $42.66 | 9008 |
| 2026-03-25 | 44.37 | $43.32 | 18418 |
| 2026-03-24 | 44.55 | $42.81 | 13000 |
| 2026-03-23 | 44.80 | $44.04 | 21600 |
| 2026-03-20 | 44.95 | $42.97 | 53200 |
| 2026-03-19 | 45.20 | $44.24 | 17400 |
| 2026-03-18 | 45.35 | $44.27 | 4408 |
| 2026-03-17 | 45.50 | $44.67 | 19800 |
| 2026-03-16 | 45.61 | $44.85 | 14200 |
| 2026-03-13 | 45.71 | $43.89 | 13500 |
| 2026-03-12 | 45.93 | $44.67 | 57944 |
| 2026-03-11 | 46.08 | $45.18 | 10000 |
| 2026-03-10 | 46.20 | $44.98 | 8900 |
| 2026-03-09 | 46.35 | $45.21 | 9100 |
| 2026-03-06 | 46.49 | $45.71 | 8200 |
| 2026-03-05 | 46.59 | $46.06 | 18205 |
| 2026-03-04 | 46.66 | $46.58 | 19651 |
| 2026-03-03 | 46.68 | $46.05 | 16900 |
| 2026-03-02 | 46.76 | $47.12 | 26000 |
| 2026-02-27 | 46.74 | $47.48 | 11000 |
| 2026-02-26 | 46.68 | $47.23 | 27242 |
| 2026-02-25 | 46.64 | $47.16 | 7928 |
| 2026-02-24 | 46.61 | $46.72 | 16938 |
| 2026-02-23 | 46.63 | $45.93 | 16100 |
| 2026-02-20 | 46.72 | $45.84 | 18343 |
| 2026-02-19 | 46.83 | $46.02 | 130233 |
| 2026-02-18 | 46.92 | $45.25 | 115404 |
| 2026-02-17 | 47.09 | $44.91 | 531141 |
| 2026-02-13 | 47.29 | $46.77 | 207900 |
| 2026-02-12 | 47.31 | $47.46 | 36631 |
| 2026-02-11 | 47.26 | $47.90 | 44042 |
| 2026-02-10 | 47.15 | $48.00 | 126300 |
| 2026-02-09 | 47.03 | $47.98 | 69003 |
| 2026-02-06 | 46.90 | $47.60 | 94046 |
| 2026-02-05 | 46.79 | $47.11 | 361210 |
| 2026-02-04 | 46.73 | $46.72 | 44100 |
| 2026-02-03 | 46.71 | $47.24 | 8028 |
| 2026-02-02 | 46.63 | $47.12 | 37200 |
| 2026-01-30 | 46.55 | $46.94 | 5227 |
| 2026-01-29 | 46.48 | $47.23 | 8100 |
| 2026-01-28 | 46.37 | $47.11 | 7701 |
| 2026-01-27 | 46.27 | $47.52 | 17400 |
| 2026-01-26 | 46.12 | $46.87 | 43127 |
| 2026-01-23 | 46.03 | $46.62 | 3500 |
| 2026-01-22 | 45.96 | $46.76 | 6800 |
| 2026-01-21 | 45.86 | $46.11 | 4000 |
| 2026-01-20 | 45.82 | $46.09 | 7718 |
| 2026-01-16 | 45.78 | $45.76 | 6220 |
| 2026-01-15 | 45.76 | $45.63 | 2024 |
| 2026-01-14 | 45.75 | $45.89 | 3543 |
| 2026-01-13 | 45.72 | $45.52 | 4803 |
| 2026-01-12 | 45.72 | $46.10 | 2900 |
| 2026-01-09 | 45.67 | $45.98 | 3100 |
| 2026-01-08 | 45.63 | $46.12 | 8500 |
| 2026-01-07 | 45.58 | $46.30 | 5600 |
| 2026-01-06 | 45.51 | $46.15 | 4323 |
| 2026-01-05 | 45.45 | $45.86 | 9240 |
| 2026-01-02 | 45.42 | $45.47 | 26500 |
| 2025-12-31 | 45.44 | $45.27 | 2219 |
| 2025-12-30 | 45.47 | $45.41 | 4600 |
| 2025-12-29 | 45.49 | $45.41 | 2700 |
| 2025-12-26 | 45.51 | $45.73 | 9100 |
| 2025-12-24 | 45.50 | $45.74 | 500 |
| 2025-12-23 | 45.48 | $45.54 | 9639 |
| 2025-12-22 | 45.48 | $45.18 | 135813 |
| 2025-12-19 | 45.51 | $44.82 | 4159 |
| 2025-12-18 | 45.57 | $44.70 | 3616 |
| 2025-12-17 | 45.63 | $44.64 | 1100 |
| 2025-12-16 | 45.70 | $45.13 | 5126 |
| 2025-12-15 | 45.72 | $45.75 | 1209 |
| 2025-12-12 | 45.67 | $45.71 | 2900 |
| 2025-12-11 | 45.62 | $46.35 | 4126 |
| 2025-12-10 | 45.51 | $46.29 | 7617 |
| 2025-12-09 | 45.41 | $45.95 | 3300 |
| 2025-12-08 | 45.33 | $46.03 | 3834 |
| 2025-12-05 | 45.25 | $46.00 | 3000 |
| 2025-12-04 | 45.16 | $46.01 | 10500 |
| 2025-12-03 | 45.07 | $46.17 | 9136 |
| 2025-12-02 | 44.97 | $45.82 | 71415 |
| 2025-12-01 | 44.89 | $45.48 | 2300 |
| 2025-11-28 | 44.85 | $45.63 | 3013 |
| 2025-11-26 | 44.80 | $45.47 | 4135 |
| 2025-11-25 | 44.76 | $44.70 | 3700 |
| 2025-11-24 | 44.81 | $44.47 | 6900 |
| 2025-11-21 | 44.88 | $44.33 | 1700 |
| 2025-11-20 | 44.97 | $43.75 | 34015 |
| 2025-11-19 | 45.12 | $43.67 | 917 |
| 2025-11-18 | 45.29 | $44.24 | 4417 |
| 2025-11-17 | 45.41 | $44.49 | 4612 |
| 2025-11-14 | 45.51 | $44.85 | 3538 |
| 2025-11-13 | 45.58 | $44.94 | 5300 |
| 2025-11-12 | 45.65 | $45.66 | 5000 |
| 2025-11-11 | 45.64 | $45.68 | 3700 |
| 2025-11-10 | 45.62 | $45.68 | 1200 |
| 2025-11-07 | 45.61 | $45.58 | 2100 |
| 2025-11-06 | 45.61 | $45.33 | 2918 |
| 2025-11-05 | 45.63 | $45.91 | 1700 |
| 2025-11-04 | 45.61 | $45.38 | 4211 |
| 2025-11-03 | 45.64 | $45.71 | 17005 |
| 2025-10-31 | 45.65 | $45.89 | 3700 |
| 2025-10-30 | 45.65 | $45.76 | 9600 |
| 2025-10-29 | 45.67 | $45.68 | 2500 |
| 2025-10-28 | 45.70 | $45.85 | 8300 |
| 2025-10-27 | 45.71 | $45.99 | 4916 |
| 2025-10-24 | 45.71 | $45.62 | 8449 |
| 2025-10-23 | 45.74 | $45.52 | 9200 |
| 2025-10-22 | 45.78 | $45.23 | 1320 |
| 2025-10-21 | 45.85 | $45.33 | 2241 |
| 2025-10-20 | 45.91 | $45.56 | 1300 |
| 2025-10-17 | 45.95 | $45.18 | 1700 |
| 2025-10-16 | 46.04 | $45.42 | 4239 |
| 2025-10-15 | 46.10 | $45.14 | 1600 |
| 2025-10-14 | 46.21 | $45.07 | 9858 |
| 2025-10-13 | 46.32 | $45.45 | 2300 |
| 2025-10-10 | 46.41 | $45.81 | 2632 |
| 2025-10-09 | 46.47 | $46.58 | 12400 |
| 2025-10-08 | 46.46 | $47.10 | 8300 |
| 2025-10-07 | 46.40 | $47.05 | 2600 |
| 2025-10-06 | 46.34 | $47.14 | 5900 |
| 2025-10-03 | 46.28 | $47.19 | 8000 |
| 2025-10-02 | 46.20 | $46.68 | 1800 |
| 2025-10-01 | 46.16 | $46.71 | 17300 |
| 2025-09-30 | 46.12 | $45.93 | 3500 |
| 2025-09-29 | 46.14 | $45.49 | 7744 |
| 2025-09-26 | 46.21 | $45.37 | 3600 |
| 2025-09-25 | 46.28 | $45.20 | 15200 |
| 2025-09-24 | 46.37 | $45.60 | 4339 |
| 2025-09-23 | 46.42 | $45.87 | 1300 |
| 2025-09-22 | 46.44 | $46.29 | 3905 |
| 2025-09-19 | 46.42 | $46.41 | 3427 |
| 2025-09-18 | 46.39 | $46.26 | 5700 |
| 2025-09-17 | 46.36 | $47.05 | 5829 |
| 2025-09-16 | 46.25 | $47.02 | 3726 |
| 2025-09-15 | 46.15 | $47.11 | 2400 |
| 2025-09-12 | 46.02 | $46.74 | 32644 |
| 2025-09-11 | 45.93 | $47.23 | 3800 |
| 2025-09-10 | 45.78 | $46.85 | 8122 |
| 2025-09-09 | 45.66 | $46.66 | 1418 |
| 2025-09-08 | 45.55 | $46.74 | 16422 |
| 2025-09-05 | 45.44 | $46.13 | 14431 |
| 2025-09-04 | 45.38 | $45.37 | 4200 |
| 2025-09-03 | 45.39 | $45.50 | 2415 |
| 2025-09-02 | 45.39 | $45.38 | 57819 |
| 2025-08-29 | 45.40 | $44.86 | 4049 |
| 2025-08-28 | 45.46 | $44.87 | 2440 |
| 2025-08-27 | 45.52 | $44.67 | 5900 |
| 2025-08-26 | 45.60 | $45.19 | 4638 |
| 2025-08-25 | 45.63 | $45.62 | 4839 |
| 2025-08-22 | 45.62 | $45.78 | 6525 |
| 2025-08-21 | 45.60 | $45.58 | 4500 |
| 2025-08-20 | 45.60 | $45.68 | 3205 |
| 2025-08-19 | 45.59 | $45.61 | 1920 |
| 2025-08-18 | 45.59 | $45.85 | 7535 |
| 2025-08-15 | 45.58 | $45.68 | 4142 |
| 2025-08-14 | 45.57 | $45.57 | 2900 |
| 2025-08-13 | 45.58 | $45.82 | 3099 |
| 2025-08-12 | 45.57 | $45.66 | 1400 |
| 2025-08-11 | 45.56 | $45.79 | 3500 |
| 2025-08-08 | 45.54 | $45.75 | 7100 |
| 2025-08-07 | 45.53 | $45.80 | 1022 |
| 2025-08-06 | 45.51 | $45.63 | 2400 |
| 2025-08-05 | 45.51 | $45.26 | 3200 |
| 2025-08-04 | 45.55 | $44.93 | 2800 |
| 2025-08-01 | 45.62 | $44.69 | 15900 |
| 2025-07-31 | 45.72 | $45.05 | 3200 |
| 2025-07-30 | 45.80 | $45.19 | 3148 |
| 2025-07-29 | 45.86 | $45.83 | 2600 |
| 2025-07-28 | 45.86 | $45.64 | 5800 |
| 2025-07-25 | 45.88 | $46.05 | 11500 |
| 2025-07-24 | 45.86 | $45.98 | 4842 |
| 2025-07-23 | 45.83 | $46.14 | 3699 |
| 2025-07-22 | 45.79 | $46.16 | 3700 |
| 2025-07-21 | 45.74 | $46.37 | 5023 |
| 2025-07-18 | 45.65 | $45.70 | 1229 |
| 2025-07-17 | 45.63 | $45.87 | 1518 |
| 2025-07-16 | 45.59 | $45.56 | 2013 |
| 2025-07-15 | 45.58 | $44.89 | 4530 |
| 2025-07-14 | 45.64 | $45.49 | 1013 |
| 2025-07-11 | 45.64 | $45.76 | 4738 |
| 2025-07-10 | 45.61 | $46.01 | 2307 |
| 2025-07-09 | 45.56 | $46.07 | 1248 |
| 2025-07-08 | 45.50 | $45.98 | 3826 |
| 2025-07-07 | 45.45 | $45.50 | 2934 |
| 2025-07-03 | 45.44 | $45.96 | 3706 |
| 2025-07-02 | 45.39 | $46.27 | 11841 |
| 2025-07-01 | 45.29 | $45.96 | 1402 |
| 2025-06-30 | 45.23 | $45.61 | 3107 |
| 2025-06-27 | 45.19 | $45.37 | 5900 |
| 2025-06-26 | 45.16 | $45.32 | 2008 |
| 2025-06-25 | 45.14 | $44.60 | 3416 |
| 2025-06-24 | 45.19 | $44.79 | 5400 |
| 2025-06-23 | 45.22 | $44.86 | 6235 |
| 2025-06-20 | 45.25 | $44.60 | 12615 |
| 2025-06-18 | 45.30 | $45.08 | 4132 |
| 2025-06-17 | 45.31 | $45.09 | 4600 |
| 2025-06-16 | 45.32 | $45.97 | 3900 |
| 2025-06-13 | 45.24 | $45.19 | 2100 |
| 2025-06-12 | 45.24 | $46.07 | 5903 |
| 2025-06-11 | 45.15 | $45.76 | 1500 |
| 2025-06-10 | 45.09 | $45.65 | 2300 |
| 2025-06-09 | 45.04 | $45.32 | 17200 |
| 2025-06-06 | 45.02 | $45.31 | 2100 |
| 2025-06-05 | 44.99 | $45.53 | 10300 |
| 2025-06-04 | 44.94 | $45.25 | 2000 |
| 2025-06-03 | 44.91 | $44.61 | 2439 |
| 2025-06-02 | 44.94 | $45.04 | 6500 |
| 2025-05-30 | 44.93 | $44.39 | 18912 |
| 2025-05-29 | 44.97 | $43.97 | 4837 |
| 2025-05-28 | 45.05 | $44.23 | 21576 |
| 2025-05-27 | 45.10 | $45.38 | 6803 |
| 2025-05-23 | 45.03 | $45.36 | 3700 |
| 2025-05-22 | 44.95 | $45.08 | 2217 |
| 2025-05-21 | 44.90 | $45.22 | 4111 |
| 2025-05-20 | 44.82 | $45.20 | 2936 |
| 2025-05-19 | 44.73 | $45.15 | 4004 |
| 2025-05-16 | 44.64 | $45.41 | 2100 |
| 2025-05-15 | 44.51 | $45.60 | 3400 |
| 2025-05-14 | 44.36 | $45.33 | 834 |
| 2025-05-13 | 44.21 | $45.62 | 4100 |
| 2025-05-12 | 44.03 | $44.75 | 3000 |
| 2025-05-09 | 43.92 | $45.17 | 15631 |
| 2025-05-08 | 43.75 | $44.23 | 4722 |
| 2025-05-07 | 43.66 | $44.56 | 1846 |
| 2025-05-06 | 43.52 | $44.82 | 6000 |
| 2025-05-05 | 43.32 | $44.49 | 2100 |
| 2025-05-02 | 43.13 | $44.29 | 6500 |
| 2025-05-01 | 42.96 | $43.06 | 1900 |
| 2025-04-30 | 42.90 | $42.61 | 3136 |
| 2025-04-29 | 42.88 | $43.35 | 2900 |
| 2025-04-28 | 42.79 | $43.60 | 1200 |
| 2025-04-25 | 42.66 | $43.76 | 4223 |
| 2025-04-24 | 42.51 | $43.81 | 5326 |
| 2025-04-23 | 42.36 | $42.82 | 3100 |
| 2025-04-22 | 42.29 | $43.10 | 11220 |
| 2025-04-21 | 42.19 | $43.38 | 7829 |
| 2025-04-17 | 42.06 | $43.50 | 7131 |
| 2025-04-16 | 41.91 | $43.03 | 2229 |
| 2025-04-15 | 41.80 | $42.68 | 4200 |
| 2025-04-14 | 41.72 | $43.10 | 7700 |
| 2025-04-11 | 41.60 | $42.39 | 4419 |
| 2025-04-10 | 41.54 | $41.79 | 5900 |
| 2025-04-09 | 41.55 | $41.36 | 9900 |
| 2025-04-08 | 41.59 | $39.48 | 7047 |
| 2025-04-07 | 41.84 | $39.39 | 7700 |
| 2025-04-04 | 42.10 | $40.13 | 23500 |
| 2025-04-03 | 42.31 | $42.72 | 25400 |
| 2025-04-02 | 42.28 | $42.67 | 4400 |
| 2025-04-01 | 42.25 | $42.39 | 4338 |
| 2025-03-31 | 42.24 | $42.08 | 2700 |
| 2025-03-28 | 42.27 | $42.05 | 1847 |
| 2025-03-27 | 42.29 | $42.60 | 3202 |
| 2025-03-26 | 42.27 | $42.48 | 2600 |
| 2025-03-25 | 42.26 | $42.41 | 10149 |
| 2025-03-24 | 42.26 | $41.83 | 35015 |
| 2025-03-21 | 42.32 | $41.82 | 18500 |
| 2025-03-20 | 42.39 | $41.75 | 18400 |
| 2025-03-19 | 42.49 | $42.29 | 4902 |
| 2025-03-18 | 42.54 | $41.95 | 7400 |
| 2025-03-17 | 42.65 | $42.77 | 34307 |
| 2025-03-14 | 42.69 | $42.45 | 5300 |
| 2025-03-13 | 42.78 | $41.91 | 4200 |
| 2025-03-12 | 42.93 | $42.34 | 4900 |
| 2025-03-11 | 43.05 | $42.39 | 1623 |
| 2025-03-10 | 43.18 | $42.75 | 6900 |
| 2025-03-07 | 43.28 | $42.99 | 5729 |
| 2025-03-06 | 43.37 | $42.72 | 3000 |
| 2025-03-05 | 43.50 | $42.94 | 3520 |
| 2025-03-04 | 43.62 | $42.25 | 5546 |
| 2025-03-03 | 43.81 | $42.18 | 10100 |
| 2025-02-28 | 44.02 | $42.37 | 6647 |
| 2025-02-27 | 44.23 | $42.37 | 5032 |
| 2025-02-26 | 44.45 | $42.96 | 2714 |
| 2025-02-25 | 44.62 | $42.49 | 10432 |
| 2025-02-24 | 44.86 | $43.55 | 8134 |
| 2025-02-21 | 45.01 | $44.20 | 5841 |
| 2025-02-20 | 45.10 | $45.22 | 1900 |
| 2025-02-19 | 45.10 | $45.20 | 3600 |
| 2025-02-18 | 45.10 | $45.17 | 3500 |
| 2025-02-14 | 45.11 | $45.67 | 3000 |
| 2025-02-13 | 45.06 | $45.15 | 700 |
| 2025-02-12 | 45.07 | $44.83 | 3025 |
| 2025-02-11 | 45.11 | $44.95 | 1500 |
| 2025-02-10 | 45.13 | $44.88 | 2300 |
| 2025-02-07 | 45.15 | $44.82 | 2300 |
| 2025-02-06 | 45.18 | $44.92 | 6400 |
| 2025-02-05 | 45.21 | $45.01 | 6716 |
| 2025-02-04 | 45.22 | $45.12 | 2437 |
| 2025-02-03 | 45.23 | $44.26 | 7432 |
| 2025-01-31 | 45.33 | $44.96 | 21744 |
| 2025-01-30 | 45.36 | $45.06 | 2000 |
| 2025-01-29 | 45.38 | $45.24 | 2039 |
| 2025-01-28 | 45.40 | $45.36 | 2949 |
| 2025-01-27 | 45.40 | $45.92 | 3900 |
| 2025-01-24 | 45.34 | $45.95 | 2133 |
| 2025-01-23 | 45.28 | $46.05 | 2400 |
| 2025-01-22 | 45.21 | $45.50 | 1832 |
| 2025-01-21 | 45.18 | $45.81 | 3847 |
| 2025-01-17 | 45.12 | $45.44 | 2600 |
| 2025-01-16 | 45.10 | $45.01 | 3037 |
| 2025-01-15 | 45.12 | $45.30 | 2900 |
| 2025-01-14 | 45.11 | $44.63 | 8934 |
| 2025-01-13 | 45.18 | $44.23 | 3800 |
| 2025-01-10 | 45.29 | $44.02 | 6700 |
| 2025-01-08 | 45.43 | $45.03 | 9933 |
| 2025-01-07 | 45.49 | $45.49 | 10800 |
| 2025-01-06 | 45.51 | $45.60 | 3600 |
| 2025-01-03 | 45.53 | $45.33 | 1020 |
| 2025-01-02 | 45.58 | $45.40 | 6300 |
| 2024-12-31 | 45.64 | $45.18 | 30441 |
| 2024-12-30 | 45.74 | $46.11 | 10720 |
| 2024-12-27 | 45.76 | $45.97 | 2600 |
| 2024-12-26 | 45.81 | $45.50 | 800 |
| 2024-12-24 | 45.91 | $45.55 | 4429 |
| 2024-12-23 | 46.03 | $45.38 | 3143 |
| 2024-12-20 | 46.17 | $45.10 | 9529 |
| 2024-12-19 | 46.35 | $44.17 | 4200 |
| 2024-12-18 | 46.63 | $44.54 | 7200 |
| 2024-12-17 | 46.89 | $45.99 | 10713 |
| 2024-12-16 | 47.02 | $46.25 | 3700 |
| 2024-12-13 | 47.13 | $45.78 | 3000 |
| 2024-12-12 | 47.29 | $45.55 | 17945 |
| 2024-12-11 | 47.48 | $46.38 | 4700 |
| 2024-12-10 | 47.59 | $46.08 | 8800 |
| 2024-12-09 | 47.74 | $47.27 | 9947 |
| 2024-12-06 | 47.79 | $46.73 | 7800 |
| 2024-12-05 | 47.89 | $47.59 | 2500 |
| 2024-12-04 | 47.90 | $47.27 | 6549 |
| 2024-12-03 | 47.95 | $48.15 | 7700 |
| 2024-12-02 | 47.92 | $48.55 | 2643 |
| 2024-11-29 | 47.83 | $48.81 | 4200 |
| 2024-11-27 | 47.72 | $48.97 | 29111 |
| 2024-11-26 | 47.58 | $47.94 | 6511 |
| 2024-11-25 | 47.54 | $48.27 | 17500 |
| 2024-11-22 | 47.47 | $47.94 | 1824 |
| 2024-11-21 | 47.43 | $47.52 | 5500 |
| 2024-11-20 | 47.43 | $47.10 | 5500 |
| 2024-11-19 | 47.48 | $47.55 | 8517 |
| 2024-11-18 | 47.49 | $47.36 | 4300 |
| 2024-11-15 | 47.53 | $46.97 | 6348 |
| 2024-11-14 | 47.61 | $46.93 | 8200 |
| 2024-11-13 | 47.71 | $47.23 | 5245 |
| 2024-11-12 | 47.78 | $47.57 | 5337 |
| 2024-11-11 | 47.83 | $47.77 | 7000 |
| 2024-11-08 | 47.86 | $47.90 | 6300 |
| 2024-11-07 | 47.89 | $48.16 | 5900 |
| 2024-11-06 | 47.90 | $47.51 | 3444 |
| 2024-11-05 | 47.97 | $47.88 | 11300 |
| 2024-11-04 | 48.01 | $46.93 | 107000 |
| 2024-11-01 | 48.15 | $47.13 | 12802 |
| 2024-10-31 | 48.28 | $47.21 | 2000 |
| 2024-10-30 | 48.41 | $47.72 | 7200 |
| 2024-10-29 | 48.49 | $47.72 | 5600 |
| 2024-10-28 | 48.59 | $48.14 | 4646 |
| 2024-10-25 | 48.65 | $48.00 | 2014 |
| 2024-10-24 | 48.73 | $48.34 | 1626 |
| 2024-10-23 | 48.79 | $48.23 | 7915 |
| 2024-10-22 | 48.86 | $48.65 | 3540 |
| 2024-10-21 | 48.89 | $48.85 | 19100 |
| 2024-10-18 | 48.90 | $49.21 | 42617 |
| 2024-10-17 | 48.89 | $48.63 | 5200 |
| 2024-10-16 | 48.93 | $48.31 | 18700 |
| 2024-10-15 | 49.01 | $48.97 | 27232 |
| 2024-10-14 | 49.03 | $49.00 | 10000 |
| 2024-10-11 | 49.05 | $49.44 | 42101 |
| 2024-10-10 | 49.03 | $48.79 | 2500 |
| 2024-10-09 | 49.07 | $48.63 | 18500 |
| 2024-10-08 | 49.14 | $48.38 | 131612 |
| 2024-10-07 | 49.23 | $48.52 | 8613 |
| 2024-10-04 | 49.32 | $48.78 | 10037 |
| 2024-10-03 | 49.38 | $48.93 | 9242 |
| 2024-10-02 | 49.42 | $49.02 | 14218 |
| 2024-10-01 | 49.46 | $49.45 | 90700 |
| 2024-09-30 | 49.46 | $49.42 | 5900 |
| 2024-09-27 | 49.46 | $49.69 | 25835 |
| 2024-09-26 | 49.43 | $49.69 | 56000 |
| 2024-09-25 | 49.39 | $48.70 | 108500 |
| 2024-09-24 | 49.46 | $49.39 | 74600 |
| 2024-09-23 | 49.46 | $49.31 | 167632 |
| 2024-09-20 | 49.46 | $49.25 | 57247 |
| 2024-09-19 | 49.47 | $50.32 | 44549 |
| 2024-09-18 | 49.36 | $49.18 | 45300 |
| 2024-09-17 | 49.36 | $49.44 | 1500 |
| 2024-09-16 | 49.34 | $49.66 | 8210 |
| 2024-09-13 | 49.28 | $49.96 | 4400 |
| 2024-09-12 | 49.19 | $50.19 | 7347 |
| 2024-09-11 | 49.06 | $49.18 | 11400 |
| 2024-09-10 | 49.01 | $49.10 | 1739 |
| 2024-09-09 | 48.96 | $49.18 | 2600 |
| 2024-09-06 | 48.89 | $48.77 | 12600 |
| 2024-09-05 | 48.85 | $49.81 | 1000 |
| 2024-09-04 | 48.69 | $49.25 | 2928 |
| 2024-09-03 | 48.56 | $48.74 | 9200 |
| 2024-08-30 | 48.47 | $49.25 | 11500 |
| 2024-08-29 | 48.31 | $48.76 | 12612 |
| 2024-08-28 | 48.18 | $49.40 | 2100 |
| 2024-08-27 | 47.98 | $49.25 | 6700 |
| 2024-08-26 | 47.78 | $49.48 | 2100 |
| 2024-08-23 | 47.53 | $49.45 | 7900 |
| 2024-08-22 | 47.27 | $47.89 | 1324 |
| 2024-08-21 | 47.15 | $48.37 | 3100 |
| 2024-08-20 | 46.98 | $48.60 | 4519 |
| 2024-08-19 | 46.77 | $48.69 | 5620 |
| 2024-08-16 | 46.54 | $48.12 | 1239 |
| 2024-08-15 | 46.36 | $47.90 | 4000 |
| 2024-08-14 | 46.19 | $47.21 | 811 |
| 2024-08-13 | 46.09 | $47.07 | 4300 |
| 2024-08-12 | 46.00 | $46.25 | 3500 |
| 2024-08-09 | 45.99 | $46.28 | 1800 |
| 2024-08-08 | 45.97 | $46.52 | 3200 |
| 2024-08-07 | 45.94 | $46.08 | 1700 |
| 2024-08-06 | 45.94 | $45.44 | 7300 |
| 2024-08-05 | 46.01 | $44.95 | 11000 |
| 2024-08-02 | 46.12 | $46.08 | 5400 |
| 2024-08-01 | 46.12 | $45.83 | 9214 |
| 2024-07-31 | 46.15 | $46.35 | 11300 |
| 2024-07-30 | 46.11 | $45.92 | 6900 |
| 2024-07-29 | 46.12 | $45.06 | 4000 |
| 2024-07-26 | 46.21 | $45.70 | 4000 |
| 2024-07-25 | 46.24 | $46.05 | 3300 |
| 2024-07-24 | 46.23 | $46.36 | 2700 |
| 2024-07-23 | 46.19 | $46.61 | 6029 |
| 2024-07-22 | 46.12 | $46.51 | 4100 |
| 2024-07-19 | 46.05 | $46.18 | 1745 |
| 2024-07-18 | 46.01 | $46.43 | 23500 |
| 2024-07-17 | 45.95 | $46.62 | 7434 |
| 2024-07-16 | 45.86 | $46.75 | 1234 |
| 2024-07-15 | 45.76 | $46.58 | 3100 |
| 2024-07-12 | 45.66 | $46.88 | 1800 |
| 2024-07-11 | 45.54 | $46.22 | 3614 |
| 2024-07-10 | 45.47 | $46.04 | 8500 |
| 2024-07-09 | 45.43 | $45.41 | 2800 |
| 2024-07-08 | 45.44 | $45.06 | 2200 |
| 2024-07-05 | 45.50 | $45.54 | 3604 |
| 2024-07-03 | 45.52 | $45.55 | 2500 |
| 2024-07-02 | 45.55 | $45.18 | 3800 |
| 2024-07-01 | 45.62 | $45.12 | 4000 |
| 2024-06-28 | 45.70 | $45.46 | 4211 |
| 2024-06-27 | 45.74 | $45.35 | 2000 |
| 2024-06-26 | 45.80 | $45.37 | 3217 |
| 2024-06-25 | 45.85 | $45.51 | 4700 |
| 2024-06-24 | 45.88 | $45.38 | 4400 |
| 2024-06-21 | 45.93 | $45.62 | 2300 |
| 2024-06-20 | 45.95 | $45.63 | 2400 |
| 2024-06-18 | 45.97 | $46.01 | 4319 |
| 2024-06-17 | 45.95 | $45.01 | 10009 |
| 2024-06-14 | 46.03 | $45.70 | 3900 |
| 2024-06-13 | 46.04 | $46.04 | 2407 |
| 2024-06-12 | 46.02 | $46.30 | 2844 |
| 2024-06-11 | 45.96 | $45.51 | 5100 |
| 2024-06-10 | 45.98 | $45.99 | 20100 |
| 2024-06-07 | 45.95 | $45.87 | 18400 |
| 2024-06-06 | 45.93 | $47.30 | 16111 |
| 2024-06-05 | 45.76 | $47.83 | 5014 |
| 2024-06-04 | 45.52 | $46.50 | 3500 |
| 2024-06-03 | 45.41 | $46.41 | 12700 |
| 2024-05-31 | 45.31 | $46.65 | 15900 |
| 2024-05-30 | 45.17 | $44.92 | 8147 |
| 2024-05-29 | 45.19 | $44.92 | 7504 |
| 2024-05-28 | 45.21 | $44.65 | 6122 |
| 2024-05-24 | 45.26 | $45.70 | 4109 |
| 2024-05-23 | 45.20 | $45.14 | 5300 |
| 2024-05-22 | 45.20 | $44.84 | 10523 |
| 2024-05-21 | 45.22 | $45.30 | 6413 |
| 2024-05-20 | 45.19 | $45.19 | 9500 |
| 2024-05-17 | 45.16 | $45.89 | 4000 |
| 2024-05-16 | 45.06 | $45.54 | 2634 |
| 2024-05-15 | 44.99 | $45.40 | 24700 |
| 2024-05-14 | 44.93 | $44.91 | 1601 |
| 2024-05-13 | 44.91 | $44.85 | 2303 |
| 2024-05-10 | 44.89 | $45.28 | 3000 |
| 2024-05-09 | 44.83 | $45.28 | 1900 |
| 2024-05-08 | 44.77 | $45.07 | 2010 |
| 2024-05-07 | 44.73 | $45.28 | 5300 |
| 2024-05-06 | 44.67 | $45.48 | 16400 |
| 2024-05-03 | 44.59 | $45.75 | 1018 |
| 2024-05-02 | 44.48 | $44.72 | 3833 |
| 2024-05-01 | 44.48 | $44.06 | 4600 |
| 2024-04-30 | 44.54 | $44.30 | 8911 |
| 2024-04-29 | 44.59 | $45.32 | 6000 |
| 2024-04-26 | 44.54 | $44.27 | 2719 |
| 2024-04-25 | 44.60 | $44.55 | 6100 |
| 2024-04-24 | 44.63 | $44.64 | 700 |
| 2024-04-23 | 44.66 | $44.04 | 36310 |
| 2024-04-22 | 44.75 | $44.33 | 2700 |
| 2024-04-19 | 44.82 | $44.00 | 2200 |
| 2024-04-18 | 44.93 | $44.00 | 407 |
| 2024-04-17 | 45.04 | $44.66 | 800 |
| 2024-04-16 | 45.10 | $43.97 | 1900 |
| 2024-04-15 | 45.22 | $44.30 | 3300 |
| 2024-04-12 | 45.32 | $44.63 | 2100 |
| 2024-04-11 | 45.39 | $45.35 | 1802 |
| 2024-04-10 | 45.39 | $45.07 | 12507 |
| 2024-04-09 | 45.42 | $45.59 | 6900 |
| 2024-04-08 | 45.41 | $45.41 | 2735 |
| 2024-04-05 | 45.41 | $45.69 | 3800 |
| 2024-04-04 | 45.39 | $45.29 | 2635 |
| 2024-04-03 | 45.41 | $45.45 | 4419 |
| 2024-04-02 | 45.42 | $45.45 | 9400 |
| 2024-04-01 | 45.42 | $45.07 | 6126 |
| 2024-03-28 | 45.46 | $45.49 | 3644 |
| 2024-03-27 | 45.46 | $45.60 | 244 |
| 2024-03-26 | 45.44 | $45.53 | 2022 |
| 2024-03-25 | 45.44 | $45.64 | 1800 |
| 2024-03-22 | 45.42 | $45.29 | 6046 |
| 2024-03-21 | 45.44 | $45.10 | 800 |
| 2024-03-20 | 45.48 | $45.49 | 1910 |
| 2024-03-19 | 45.47 | $45.00 | 2944 |
| 2024-03-18 | 45.52 | $44.98 | 3910 |
| 2024-03-15 | 45.56 | $45.10 | 5200 |
| 2024-03-14 | 45.60 | $45.45 | 4320 |
| 2024-03-13 | 45.60 | $45.77 | 363100 |
| 2024-03-12 | 45.56 | $45.87 | 3300 |
| 2024-03-11 | 45.52 | $46.01 | 6000 |
| 2024-03-08 | 45.46 | $46.20 | 6500 |
| 2024-03-07 | 45.39 | $46.09 | 14020 |
| 2024-03-06 | 45.33 | $45.54 | 1700 |
| 2024-03-05 | 45.32 | $45.02 | 3509 |
| 2024-03-04 | 45.38 | $45.08 | 3831 |
| 2024-03-01 | 45.43 | $45.57 | 4123 |
| 2024-02-29 | 45.44 | $45.04 | 3204 |
| 2024-02-28 | 45.51 | $45.25 | 2000 |
| 2024-02-27 | 45.56 | $45.63 | 1000 |
| 2024-02-26 | 45.59 | $45.64 | 2300 |
| 2024-02-23 | 45.62 | $45.88 | 3000 |
| 2024-02-22 | 45.64 | $45.55 | 5304 |
| 2024-02-21 | 45.69 | $44.65 | 4921 |
| 2024-02-20 | 45.83 | $44.59 | 9305 |
| 2024-02-16 | 45.99 | $45.63 | 1646 |
| 2024-02-15 | 46.05 | $45.15 | 108600 |
| 2024-02-14 | 46.16 | $44.75 | 161100 |
| 2024-02-13 | 46.32 | $44.52 | 16800 |
| 2024-02-12 | 46.51 | $46.00 | 3947 |
| 2024-02-09 | 46.57 | $46.55 | 4138 |
| 2024-02-08 | 46.59 | $46.18 | 4800 |
| 2024-02-07 | 46.65 | $46.87 | 2531 |
| 2024-02-06 | 46.64 | $46.72 | 3821 |
| 2024-02-05 | 46.66 | $46.18 | 4721 |
| 2024-02-02 | 46.74 | $46.29 | 10730 |
| 2024-02-01 | 46.81 | $46.93 | 58200 |
| 2024-01-31 | 46.82 | $46.05 | 18400 |
| 2024-01-30 | 46.92 | $46.95 | 4100 |
| 2024-01-29 | 46.95 | $47.22 | 7100 |
| 2024-01-26 | 46.95 | $46.90 | 6000 |
| 2024-01-25 | 46.99 | $46.88 | 5049 |
| 2024-01-24 | 47.04 | $46.85 | 9300 |
| 2024-01-23 | 47.10 | $46.32 | 3012 |
| 2024-01-22 | 47.21 | $45.84 | 3600 |
| 2024-01-19 | 47.38 | $46.18 | 8500 |
| 2024-01-18 | 47.52 | $46.43 | 2300 |
| 2024-01-17 | 47.65 | $46.49 | 4800 |
| 2024-01-16 | 47.78 | $46.72 | 26111 |
| 2024-01-12 | 47.89 | $48.12 | 4945 |
| 2024-01-11 | 47.86 | $47.84 | 2200 |
| 2024-01-10 | 47.86 | $47.76 | 10220 |
| 2024-01-09 | 47.85 | $48.01 | 1000 |
| 2024-01-08 | 47.82 | $48.00 | 3921 |
| 2024-01-05 | 47.79 | $47.73 | 1410 |
| 2024-01-04 | 47.77 | $47.48 | 2200 |
| 2024-01-03 | 47.77 | $47.22 | 4500 |
| 2024-01-02 | 47.79 | $47.76 | 4730 |
| 2023-12-29 | 47.76 | $48.50 | 2920 |
| 2023-12-28 | 47.64 | $48.56 | 7100 |
| 2023-12-27 | 47.51 | $48.24 | 5100 |
| 2023-12-26 | 47.40 | $47.92 | 4700 |
| 2023-12-22 | 47.30 | $47.69 | 6500 |
| 2023-12-21 | 47.22 | $47.73 | 3000 |
| 2023-12-20 | 47.11 | $47.13 | 8118 |
| 2023-12-19 | 47.05 | $48.67 | 22700 |
| 2023-12-18 | 46.82 | $47.79 | 3000 |
| 2023-12-15 | 46.66 | $47.33 | 3800 |
| 2023-12-14 | 46.54 | $48.04 | 8900 |
| 2023-12-13 | 46.33 | $47.87 | 7900 |
| 2023-12-12 | 46.12 | $46.30 | 29300 |
| 2023-12-11 | 46.04 | $46.59 | 7300 |
| 2023-12-08 | 45.93 | $46.84 | 6000 |
| 2023-12-07 | 45.77 | $47.09 | 7119 |
| 2023-12-06 | 45.58 | $46.39 | 5100 |
| 2023-12-05 | 45.45 | $46.00 | 4400 |
| 2023-12-04 | 45.34 | $46.22 | 2500 |
| 2023-12-01 | 45.20 | $47.21 | 4122 |
| 2023-11-30 | 44.96 | $46.49 | 13800 |
| 2023-11-29 | 44.76 | $46.12 | 34728 |
| 2023-11-28 | 44.58 | $45.69 | 35200 |
| 2023-11-27 | 44.41 | $45.10 | 9200 |
| 2023-11-24 | 44.29 | $45.03 | 4226 |
| 2023-11-22 | 44.16 | $44.25 | 5403 |
| 2023-11-21 | 44.08 | $44.71 | 6700 |
| 2023-11-20 | 43.96 | $45.07 | 23000 |
| 2023-11-17 | 43.78 | $44.32 | 3809 |
| 2023-11-16 | 43.66 | $44.24 | 4936 |
| 2023-11-15 | 43.55 | $45.13 | 5900 |
| 2023-11-14 | 43.34 | $44.87 | 15600 |
| 2023-11-13 | 43.14 | $43.15 | 46000 |
| 2023-11-10 | 43.12 | $43.70 | 3904 |
| 2023-11-09 | 43.04 | $43.73 | 4900 |
| 2023-11-08 | 42.96 | $43.97 | 2321 |
| 2023-11-07 | 42.86 | $44.24 | 3117 |
| 2023-11-06 | 42.74 | $44.50 | 5600 |
| 2023-11-03 | 42.60 | $44.31 | 3324 |
| 2023-11-02 | 42.48 | $43.70 | 33740 |
| 2023-11-01 | 42.42 | $42.48 | 4943 |
| 2023-10-31 | 42.48 | $41.64 | 5300 |
| 2023-10-30 | 42.63 | $41.82 | 18400 |
| 2023-10-27 | 42.78 | $41.04 | 3900 |
| 2023-10-26 | 43.01 | $41.51 | 3400 |
| 2023-10-25 | 43.21 | $41.61 | 5608 |
| 2023-10-24 | 43.42 | $42.27 | 11005 |
| 2023-10-23 | 43.57 | $42.04 | 5643 |
| 2023-10-20 | 43.76 | $41.91 | 4800 |
| 2023-10-19 | 43.97 | $42.83 | 3400 |
| 2023-10-18 | 44.11 | $43.03 | 2400 |
| 2023-10-17 | 44.23 | $43.65 | 4300 |
| 2023-10-16 | 44.29 | $43.77 | 6000 |
| 2023-10-13 | 44.35 | $43.46 | 4142 |
| 2023-10-12 | 44.44 | $43.79 | 5500 |
| 2023-10-11 | 44.51 | $45.04 | 3026 |
| 2023-10-10 | 44.45 | $45.22 | 3344 |
| 2023-10-09 | 44.36 | $44.83 | 2000 |
| 2023-10-06 | 44.32 | $45.03 | 13100 |
| 2023-10-05 | 44.25 | $44.65 | 3534 |
| 2023-10-04 | 44.21 | $43.89 | 1843 |
| 2023-10-03 | 44.26 | $43.43 | 31200 |
| 2023-10-02 | 44.35 | $43.82 | 332949 |
| 2023-09-29 | 44.41 | $44.29 | 6000 |
| 2023-09-28 | 44.44 | $44.12 | 61800 |
| 2023-09-27 | 44.48 | $44.22 | 16300 |
| 2023-09-26 | 44.52 | $44.44 | 2734 |
| 2023-09-25 | 44.55 | $44.88 | 12000 |
| 2023-09-22 | 44.53 | $44.64 | 9200 |
| 2023-09-21 | 44.54 | $44.19 | 2400 |
| 2023-09-20 | 44.59 | $44.62 | 7900 |
| 2023-09-19 | 44.61 | $44.57 | 5310 |
| 2023-09-18 | 44.64 | $44.51 | 30100 |
| 2023-09-15 | 44.67 | $44.09 | 5800 |
| 2023-09-14 | 44.76 | $44.51 | 4000 |
| 2023-09-13 | 44.81 | $44.40 | 3726 |
| 2023-09-12 | 44.88 | $44.01 | 2300 |
| 2023-09-11 | 45.00 | $44.48 | 6500 |
| 2023-09-08 | 45.09 | $44.17 | 19900 |
| 2023-09-07 | 45.23 | $44.70 | 2400 |
| 2023-09-06 | 45.33 | $44.63 | 8200 |
| 2023-09-05 | 45.45 | $44.80 | 8615 |
| 2023-09-01 | 45.57 | $45.50 | 3527 |
| 2023-08-31 | 45.65 | $45.26 | 7530 |
| 2023-08-30 | 45.75 | $45.30 | 3200 |
| 2023-08-29 | 45.87 | $45.69 | 3249 |
| 2023-08-28 | 45.97 | $44.97 | 11200 |
| 2023-08-25 | 46.16 | $44.91 | 2122 |
| 2023-08-24 | 46.38 | $44.81 | 3700 |
| 2023-08-23 | 46.62 | $45.78 | 2309 |
| 2023-08-22 | 46.79 | $45.29 | 6800 |
| 2023-08-21 | 47.03 | $44.97 | 7500 |
| 2023-08-18 | 47.32 | $45.44 | 9200 |
| 2023-08-17 | 47.58 | $45.63 | 3713 |
| 2023-08-16 | 47.84 | $46.07 | 218116 |
| 2023-08-15 | 48.07 | $46.60 | 5735 |
| 2023-08-14 | 48.27 | $47.00 | 5900 |
| 2023-08-11 | 48.45 | $47.10 | 10838 |
| 2023-08-10 | 48.64 | $47.41 | 6906 |
| 2023-08-09 | 48.82 | $47.75 | 7012 |
| 2023-08-08 | 48.97 | $47.92 | 2836 |
| 2023-08-07 | 49.12 | $48.65 | 4602 |
| 2023-08-04 | 49.20 | $48.32 | 8700 |
| 2023-08-03 | 49.31 | $48.42 | 9000 |
| 2023-08-02 | 49.42 | $48.38 | 2500 |
| 2023-08-01 | 49.54 | $48.94 | 13000 |
| 2023-07-31 | 49.60 | $50.00 | 12811 |
| 2023-07-28 | 49.56 | $49.10 | 1900 |
| 2023-07-27 | 49.59 | $48.86 | 5222 |
| 2023-07-26 | 49.65 | $49.51 | 2718 |
| 2023-07-25 | 49.63 | $49.34 | 7935 |
| 2023-07-24 | 49.62 | $49.40 | 6200 |
| 2023-07-21 | 49.60 | $49.11 | 5921 |
| 2023-07-20 | 49.60 | $49.36 | 2913 |
| 2023-07-19 | 49.57 | $49.75 | 9900 |
| 2023-07-18 | 49.50 | $49.95 | 8900 |
| 2023-07-17 | 49.40 | $50.40 | 11218 |
| 2023-07-14 | 49.26 | $50.92 | 18300 |
| 2023-07-13 | 49.05 | $51.29 | 22100 |
| 2023-07-12 | 48.79 | $50.02 | 3200 |
| 2023-07-11 | 48.64 | $49.03 | 6300 |
| 2023-07-10 | 48.57 | $49.31 | 6300 |
| 2023-07-07 | 48.48 | $49.53 | 7911 |
| 2023-07-06 | 48.35 | $48.66 | 43700 |
| 2023-07-05 | 48.30 | $49.39 | 336500 |
| 2023-07-03 | 48.18 | $49.08 | 3600 |
| 2023-06-30 | 48.09 | $48.98 | 14632 |
| 2023-06-29 | 48.01 | $47.94 | 3601 |
| 2023-06-28 | 48.02 | $47.46 | 5030 |
| 2023-06-27 | 48.09 | $47.85 | 27000 |
| 2023-06-26 | 48.12 | $47.47 | 25008 |
| 2023-06-23 | 48.19 | $47.98 | 8100 |
| 2023-06-22 | 48.22 | $48.04 | 2030 |
| 2023-06-21 | 48.25 | $48.44 | 11828 |
| 2023-06-20 | 48.25 | $48.07 | 7031 |
| 2023-06-16 | 48.30 | $48.86 | 5030 |
| 2023-06-15 | 48.29 | $48.65 | 128600 |
| 2023-06-14 | 48.30 | $48.41 | 3951 |
| 2023-06-13 | 48.35 | $48.07 | 217846 |
| 2023-06-12 | 48.43 | $47.64 | 3608 |
| 2023-06-09 | 48.57 | $47.61 | 8830 |
| 2023-06-08 | 48.73 | $47.83 | 1500 |
| 2023-06-07 | 48.88 | $47.25 | 2300 |
| 2023-06-06 | 49.10 | $48.48 | 4400 |
| 2023-06-05 | 49.22 | $48.49 | 7905 |
| 2023-06-02 | 49.34 | $48.85 | 72011 |
| 2023-06-01 | 49.44 | $48.78 | 18815 |
| 2023-05-31 | 49.54 | $47.68 | 12900 |
| 2023-05-30 | 49.77 | $48.29 | 2340 |
| 2023-05-26 | 49.94 | $48.38 | 2710 |
| 2023-05-25 | 50.11 | $48.72 | 5000 |
| 2023-05-24 | 50.25 | $48.85 | 22046 |
| 2023-05-23 | 50.38 | $49.88 | 1300 |
| 2023-05-22 | 50.40 | $50.64 | 2930 |
| 2023-05-19 | 50.35 | $50.91 | 31000 |
| 2023-05-18 | 50.27 | $50.48 | 3022 |
| 2023-05-17 | 50.22 | $50.68 | 5900 |
| 2023-05-16 | 50.14 | $50.08 | 2400 |
| 2023-05-15 | 50.12 | $50.18 | 1530 |
| 2023-05-12 | 50.08 | $49.99 | 3046 |
| 2023-05-11 | 50.06 | $50.53 | 167344 |
| 2023-05-10 | 49.99 | $51.11 | 3000 |
| 2023-05-09 | 49.85 | $50.46 | 3700 |
| 2023-05-08 | 49.78 | $50.82 | 2530 |
| 2023-05-05 | 49.66 | $50.51 | 4531 |
| 2023-05-04 | 49.57 | $50.29 | 6800 |
| 2023-05-03 | 49.50 | $49.72 | 2300 |
| 2023-05-02 | 49.49 | $49.85 | 32100 |
| 2023-05-01 | 49.47 | $49.75 | 124703 |
| 2023-04-28 | 49.46 | $49.92 | 10847 |
| 2023-04-27 | 49.43 | $49.23 | 3200 |
| 2023-04-26 | 49.47 | $48.83 | 4602 |
| 2023-04-25 | 49.54 | $49.26 | 2300 |
| 2023-04-24 | 49.58 | $49.67 | 1900 |
| 2023-04-21 | 49.56 | $49.00 | 27300 |
| 2023-04-20 | 49.61 | $48.82 | 19900 |
| 2023-04-19 | 49.67 | $49.47 | 1900 |
| 2023-04-18 | 49.66 | $49.46 | 12639 |
| 2023-04-17 | 49.65 | $49.39 | 7802 |
| 2023-04-14 | 49.65 | $49.31 | 5515 |
| 2023-04-13 | 49.64 | $50.53 | 8100 |
| 2023-04-12 | 49.51 | $49.67 | 4500 |
| 2023-04-11 | 49.45 | $49.60 | 15502 |
| 2023-04-10 | 49.39 | $49.76 | 11009 |
| 2023-04-06 | 49.31 | $49.88 | 20100 |
| 2023-04-05 | 49.21 | $50.36 | 24700 |
| 2023-04-04 | 49.05 | $50.27 | 6036 |
| 2023-04-03 | 48.89 | $49.94 | 181506 |
| 2023-03-31 | 48.75 | $49.93 | 56600 |
| 2023-03-30 | 48.62 | $50.22 | 16226 |
| 2023-03-29 | 48.46 | $49.17 | 7942 |
| 2023-03-28 | 48.40 | $49.20 | 4241 |
| 2023-03-27 | 48.33 | $48.29 | 15143 |
| 2023-03-24 | 48.35 | $48.21 | 8000 |
| 2023-03-23 | 48.38 | $48.57 | 6533 |
| 2023-03-22 | 48.38 | $48.17 | 7500 |
| 2023-03-21 | 48.43 | $47.90 | 11300 |
| 2023-03-20 | 48.51 | $48.47 | 14447 |
| 2023-03-17 | 48.54 | $48.84 | 8400 |
| 2023-03-16 | 48.56 | $48.44 | 4600 |
| 2023-03-15 | 48.62 | $47.52 | 57007 |
| 2023-03-14 | 48.79 | $48.72 | 23700 |
| 2023-03-13 | 48.85 | $47.88 | 54336 |
| 2023-03-10 | 49.02 | $47.82 | 31014 |
| 2023-03-09 | 49.21 | $47.72 | 83200 |
| 2023-03-08 | 49.42 | $48.35 | 2345 |
| 2023-03-07 | 49.59 | $48.43 | 13700 |
| 2023-03-06 | 49.77 | $49.11 | 20747 |
| 2023-03-03 | 49.90 | $49.75 | 22602 |
| 2023-03-02 | 49.98 | $49.54 | 29507 |
| 2023-03-01 | 50.10 | $49.53 | 234000 |
| 2023-02-28 | 50.23 | $48.95 | 88343 |
| 2023-02-27 | 50.43 | $48.46 | 205642 |
| 2023-02-24 | 50.70 | $48.33 | 611830 |
| 2023-02-23 | 50.99 | $49.80 | 137300 |
| 2023-02-22 | 51.16 | $49.54 | 134132 |
| 2023-02-21 | 51.37 | $49.29 | 128300 |
| 2023-02-17 | 51.61 | $51.00 | 70820 |
| 2023-02-16 | 51.69 | $51.09 | 11400 |
| 2023-02-15 | 51.77 | $51.30 | 155700 |
| 2023-02-14 | 51.82 | $51.14 | 15146 |
| 2023-02-13 | 51.89 | $51.44 | 32616 |
| 2023-02-10 | 51.93 | $51.54 | 35726 |
| 2023-02-09 | 51.94 | $51.40 | 27600 |
| 2023-02-08 | 51.97 | $51.73 | 130400 |
| 2023-02-07 | 51.95 | $51.62 | 117703 |
| 2023-02-06 | 51.94 | $51.60 | 30400 |
| 2023-02-03 | 51.91 | $51.90 | 18523 |
| 2023-02-02 | 51.84 | $53.09 | 15100 |
| 2023-02-01 | 51.65 | $52.72 | 13344 |
| 2023-01-31 | 51.46 | $52.13 | 70600 |
| 2023-01-30 | 51.31 | $52.09 | 14531 |
| 2023-01-27 | 51.15 | $52.23 | 10800 |
| 2023-01-26 | 50.96 | $52.53 | 18000 |
| 2023-01-25 | 50.72 | $52.12 | 20444 |
| 2023-01-24 | 50.51 | $51.89 | 19242 |
| 2023-01-23 | 50.29 | $51.88 | 18500 |
| 2023-01-20 | 50.06 | $51.98 | 34325 |
| 2023-01-19 | 49.80 | $50.96 | 11504 |
| 2023-01-18 | 49.63 | $51.21 | 16500 |
| 2023-01-17 | 49.42 | $51.28 | 30136 |
| 2023-01-13 | 49.19 | $50.53 | 12313 |
| 2023-01-12 | 49.03 | $49.72 | 29000 |
| 2023-01-11 | 48.95 | $49.79 | 51526 |
| 2023-01-10 | 48.86 | $49.98 | 12430 |
| 2023-01-09 | 48.74 | $49.33 | 32100 |
| 2023-01-06 | 48.70 | $49.77 | 19100 |
| 2023-01-05 | 48.60 | $48.68 | 34925 |
| 2023-01-04 | 48.61 | $49.06 | 51424 |
| 2023-01-03 | 48.59 | $47.86 | 306928 |
| 2022-12-30 | 48.69 | $48.55 | 41924 |
| 2022-12-29 | 48.73 | $49.21 | 30819 |
| 2022-12-28 | 48.70 | $48.38 | 23031 |
| 2022-12-27 | 48.75 | $48.29 | 10300 |
| 2022-12-23 | 48.80 | $48.51 | 68736 |
| 2022-12-22 | 48.81 | $47.86 | 143806 |
| 2022-12-21 | 48.89 | $48.15 | 16524 |
| 2022-12-20 | 48.92 | $48.20 | 8700 |
| 2022-12-19 | 48.95 | $48.59 | 6100 |
| 2022-12-16 | 48.93 | $48.75 | 6125 |
| 2022-12-15 | 48.88 | $48.60 | 11147 |
| 2022-12-14 | 48.83 | $49.39 | 5100 |
| 2022-12-13 | 48.69 | $49.96 | 10700 |
| 2022-12-12 | 48.47 | $49.29 | 4943 |
| 2022-12-09 | 48.29 | $49.58 | 14100 |
| 2022-12-08 | 48.07 | $49.63 | 13300 |
| 2022-12-07 | 47.82 | $49.29 | 8349 |
| 2022-12-06 | 47.57 | $49.01 | 11100 |
| 2022-12-05 | 47.32 | $49.07 | 4000 |
| 2022-12-02 | 47.05 | $49.94 | 4105 |
| 2022-12-01 | 46.67 | $49.63 | 25232 |
| 2022-11-30 | 46.28 | $48.77 | 22130 |
| 2022-11-29 | 45.95 | $47.00 | 3114 |
| 2022-11-28 | 45.77 | $45.87 | 47800 |
| 2022-11-25 | 45.69 | $47.06 | 2600 |
| 2022-11-23 | 45.48 | $46.75 | 3500 |
| 2022-11-22 | 45.27 | $46.63 | 14246 |
| 2022-11-21 | 45.05 | $46.46 | 4200 |
| 2022-11-18 | 44.82 | $46.59 | 8543 |
| 2022-11-17 | 44.56 | $45.97 | 14500 |
| 2022-11-16 | 44.33 | $45.77 | 45600 |
| 2022-11-15 | 44.10 | $45.83 | 8931 |
| 2022-11-14 | 43.84 | $44.93 | 7900 |
| 2022-11-11 | 43.64 | $45.88 | 5601 |
| 2022-11-10 | 43.33 | $44.93 | 20100 |
| 2022-11-09 | 43.08 | $43.24 | 5600 |
| 2022-11-08 | 42.98 | $44.35 | 14620 |
| 2022-11-07 | 42.76 | $44.51 | 4621 |
| 2022-11-04 | 42.51 | $44.61 | 12900 |
| 2022-11-03 | 42.23 | $42.81 | 11009 |
| 2022-11-02 | 42.11 | $43.23 | 55700 |
| 2022-11-01 | 41.95 | $43.86 | 26642 |
| 2022-10-31 | 41.72 | $43.61 | 9400 |
| 2022-10-28 | 41.51 | $43.08 | 14100 |
| 2022-10-27 | 41.34 | $42.68 | 6018 |
| 2022-10-26 | 41.21 | $42.64 | 15537 |
| 2022-10-25 | 41.08 | $41.86 | 9300 |
| 2022-10-24 | 41.02 | $41.22 | 6140 |
| 2022-10-21 | 41.04 | $41.52 | 18900 |
| 2022-10-20 | 41.03 | $40.86 | 14623 |
| 2022-10-19 | 41.10 | $40.95 | 10141 |
| 2022-10-18 | 41.18 | $40.92 | 64900 |
| 2022-10-17 | 41.28 | $40.64 | 8000 |
| 2022-10-14 | 41.43 | $39.82 | 12200 |
| 2022-10-13 | 41.69 | $40.81 | 7800 |
| 2022-10-12 | 41.88 | $40.33 | 7000 |
| 2022-10-11 | 42.14 | $40.53 | 6912 |
| 2022-10-10 | 42.41 | $40.45 | 35100 |
| 2022-10-07 | 42.72 | $41.17 | 15733 |
| 2022-10-06 | 43.00 | $41.57 | 5526 |
| 2022-10-05 | 43.26 | $42.49 | 8400 |
| 2022-10-04 | 43.46 | $42.62 | 22800 |
| 2022-10-03 | 43.65 | $41.88 | 8264 |
| 2022-09-30 | 43.95 | $41.18 | 18800 |
| 2022-09-29 | 44.33 | $42.06 | 35336 |
| 2022-09-28 | 44.65 | $42.65 | 7500 |
| 2022-09-27 | 44.94 | $41.82 | 16600 |
| 2022-09-26 | 45.33 | $42.43 | 18000 |
| 2022-09-23 | 45.68 | $43.07 | 14334 |
| 2022-09-22 | 45.99 | $44.75 | 22000 |
| 2022-09-21 | 46.15 | $44.34 | 9800 |
| 2022-09-20 | 46.37 | $45.00 | 6913 |
| 2022-09-19 | 46.54 | $45.74 | 16815 |
| 2022-09-16 | 46.65 | $45.98 | 86600 |
| 2022-09-15 | 46.75 | $45.84 | 23922 |
| 2022-09-14 | 46.88 | $46.06 | 47000 |
| 2022-09-13 | 47.01 | $46.10 | 18200 |
| 2022-09-12 | 47.15 | $48.05 | 13427 |
| 2022-09-09 | 47.12 | $47.88 | 44027 |
| 2022-09-08 | 47.11 | $46.67 | 21519 |
| 2022-09-07 | 47.23 | $46.58 | 11100 |
| 2022-09-06 | 47.37 | $46.01 | 21935 |
| 2022-09-02 | 47.58 | $46.87 | 38900 |
| 2022-09-01 | 47.72 | $46.35 | 28100 |
| 2022-08-31 | 47.92 | $46.66 | 20600 |
| 2022-08-30 | 48.10 | $46.93 | 28806 |
| 2022-08-29 | 48.26 | $46.63 | 89934 |
| 2022-08-26 | 48.46 | $46.33 | 52837 |
| 2022-08-25 | 48.69 | $47.69 | 90719 |
| 2022-08-24 | 48.80 | $47.36 | 372927 |
| 2022-08-23 | 48.93 | $47.80 | 148000 |
| 2022-08-22 | 49.01 | $48.05 | 49600 |
| 2022-08-19 | 49.06 | $47.87 | 325526 |
| 2022-08-18 | 49.12 | $49.21 | 45600 |
| 2022-08-17 | 49.03 | $49.36 | 29500 |
| 2022-08-16 | 48.92 | $49.69 | 17000 |
| 2022-08-15 | 48.76 | $49.85 | 87407 |
| 2022-08-12 | 48.56 | $50.21 | 11737 |
| 2022-08-11 | 48.30 | $49.76 | 24400 |
| 2022-08-10 | 48.06 | $49.97 | 51034 |
| 2022-08-09 | 47.78 | $48.87 | 41900 |
| 2022-08-08 | 47.58 | $48.80 | 28800 |
| 2022-08-05 | 47.37 | $48.63 | 29000 |
| 2022-08-04 | 47.16 | $49.24 | 24944 |
| 2022-08-03 | 46.88 | $48.93 | 28700 |
| 2022-08-02 | 46.61 | $48.04 | 26400 |
| 2022-08-01 | 46.40 | $48.49 | 29200 |
| 2022-07-29 | 46.13 | $48.10 | 92000 |
| 2022-07-28 | 45.88 | $47.59 | 80528 |
| 2022-07-27 | 45.67 | $46.80 | 65023 |
| 2022-07-26 | 45.52 | $45.44 | 6124 |
| 2022-07-25 | 45.51 | $46.18 | 11942 |
| 2022-07-22 | 45.41 | $46.25 | 4212 |
| 2022-07-21 | 45.31 | $46.62 | 8800 |
| 2022-07-20 | 45.15 | $45.99 | 2900 |
| 2022-07-19 | 45.05 | $45.92 | 7800 |
| 2022-07-18 | 44.94 | $45.20 | 5606 |
| 2022-07-15 | 44.90 | $45.22 | 1900 |
| 2022-07-14 | 44.84 | $44.97 | 9510 |
| 2022-07-13 | 44.80 | $45.05 | 3748 |
| 2022-07-12 | 44.74 | $44.63 | 3937 |
| 2022-07-11 | 44.73 | $44.59 | 13800 |
| 2022-07-08 | 44.73 | $45.48 | 7848 |
| 2022-07-07 | 44.66 | $45.53 | 4011 |
| 2022-07-06 | 44.60 | $45.10 | 8747 |
| 2022-07-05 | 44.60 | $44.36 | 10700 |
| 2022-07-01 | 44.68 | $44.35 | 16316 |
| 2022-06-30 | 44.80 | $44.47 | 10222 |
| 2022-06-29 | 44.91 | $44.84 | 3043 |
| 2022-06-28 | 45.02 | $45.06 | 4800 |
| 2022-06-27 | 45.11 | $45.36 | 3200 |
| 2022-06-24 | 45.18 | $45.34 | 4500 |
| 2022-06-23 | 45.27 | $44.62 | 44730 |
| 2022-06-22 | 45.44 | $43.83 | 5500 |
| 2022-06-21 | 45.71 | $44.34 | 13200 |
| 2022-06-17 | 45.94 | $43.36 | 4730 |
| 2022-06-16 | 46.29 | $43.59 | 18200 |
| 2022-06-15 | 46.63 | $43.55 | 14400 |
| 2022-06-14 | 46.98 | $43.08 | 14300 |
| 2022-06-13 | 47.40 | $43.86 | 11200 |
| 2022-06-10 | 47.75 | $45.69 | 3900 |
| 2022-06-09 | 47.93 | $46.57 | 9300 |
| 2022-06-08 | 48.03 | $47.84 | 8200 |
| 2022-06-07 | 48.00 | $48.35 | 7522 |
| 2022-06-06 | 47.91 | $48.62 | 5400 |
| 2022-06-03 | 47.80 | $48.92 | 3600 |
| 2022-06-02 | 47.66 | $49.23 | 2318 |
| 2022-06-01 | 47.49 | $48.41 | 5618 |
| 2022-05-31 | 47.41 | $48.35 | 8100 |
| 2022-05-27 | 47.34 | $47.88 | 2800 |
| 2022-05-26 | 47.32 | $47.56 | 4900 |
| 2022-05-25 | 47.35 | $47.55 | 6600 |
| 2022-05-24 | 47.39 | $47.79 | 2900 |
| 2022-05-23 | 47.42 | $48.27 | 7447 |
| 2022-05-20 | 47.42 | $47.43 | 4742 |
| 2022-05-19 | 47.52 | $47.11 | 9700 |
| 2022-05-18 | 47.68 | $46.42 | 4012 |
| 2022-05-17 | 47.93 | $46.76 | 18600 |
| 2022-05-16 | 48.18 | $46.65 | 6200 |
| 2022-05-13 | 48.47 | $46.28 | 6600 |
| 2022-05-12 | 48.83 | $45.84 | 11036 |
| 2022-05-11 | 49.26 | $46.49 | 12023 |
| 2022-05-10 | 49.67 | $46.43 | 26500 |
| 2022-05-09 | 50.11 | $46.69 | 10200 |
| 2022-05-06 | 50.57 | $48.54 | 13807 |
| 2022-05-05 | 50.88 | $48.89 | 11400 |
| 2022-05-04 | 51.19 | $50.38 | 7500 |
| 2022-05-03 | 51.39 | $49.33 | 6324 |
| 2022-05-02 | 51.71 | $49.55 | 8800 |
| 2022-04-29 | 52.04 | $49.96 | 3519 |
| 2022-04-28 | 52.35 | $50.69 | 59200 |
| 2022-04-27 | 52.62 | $50.37 | 8200 |
| 2022-04-26 | 52.94 | $50.62 | 108000 |
| 2022-04-25 | 53.25 | $51.08 | 14812 |
| 2022-04-22 | 53.55 | $51.48 | 6400 |
| 2022-04-21 | 53.82 | $52.50 | 9727 |
| 2022-04-20 | 54.01 | $53.49 | 5200 |
| 2022-04-19 | 54.13 | $52.59 | 3500 |
| 2022-04-18 | 54.35 | $52.51 | 8600 |
| 2022-04-14 | 54.59 | $53.14 | 4900 |
| 2022-04-13 | 54.79 | $53.07 | 10300 |
| 2022-04-12 | 55.01 | $53.51 | 7509 |
| 2022-04-11 | 55.18 | $53.60 | 6900 |
| 2022-04-08 | 55.34 | $54.73 | 4400 |
| 2022-04-07 | 55.40 | $54.95 | 4800 |
| 2022-04-06 | 55.43 | $55.25 | 3348 |
| 2022-04-05 | 55.42 | $55.77 | 6600 |
| 2022-04-04 | 55.36 | $55.46 | 4546 |
| 2022-04-01 | 55.32 | $55.32 | 2743 |
| 2022-03-31 | 55.30 | $55.01 | 12311 |
| 2022-03-30 | 55.30 | $55.65 | 6700 |
| 2022-03-29 | 55.25 | $55.03 | 11000 |
| 2022-03-28 | 55.25 | $54.15 | 8200 |
| 2022-03-25 | 55.33 | $55.65 | 7544 |
| 2022-03-24 | 55.27 | $55.71 | 3900 |
| 2022-03-23 | 55.19 | $55.82 | 5400 |
| 2022-03-22 | 55.09 | $56.99 | 10323 |
| 2022-03-21 | 54.88 | $56.31 | 37900 |
| 2022-03-18 | 54.71 | $56.69 | 5800 |
| 2022-03-17 | 54.49 | $55.86 | 6000 |
| 2022-03-16 | 54.35 | $55.14 | 6825 |
| 2022-03-15 | 54.26 | $53.80 | 6600 |
| 2022-03-14 | 54.29 | $53.15 | 9539 |
| 2022-03-11 | 54.39 | $53.88 | 6145 |
| 2022-03-10 | 54.42 | $54.81 | 14940 |
| 2022-03-09 | 54.37 | $54.21 | 13541 |
| 2022-03-08 | 54.37 | $53.25 | 10500 |
| 2022-03-07 | 54.47 | $54.47 | 17200 |
| 2022-03-04 | 54.45 | $55.96 | 8600 |
| 2022-03-03 | 54.28 | $54.96 | 12124 |
| 2022-03-02 | 54.20 | $55.22 | 6101 |
| 2022-03-01 | 54.08 | $54.85 | 12100 |
| 2022-02-28 | 53.99 | $54.40 | 10142 |
| 2022-02-25 | 53.93 | $54.58 | 13112 |
| 2022-02-24 | 53.84 | $52.88 | 19100 |
| 2022-02-23 | 53.91 | $54.55 | 5100 |
| 2022-02-22 | 53.83 | $54.69 | 6606 |
| 2022-02-18 | 53.73 | $53.57 | 7407 |
| 2022-02-17 | 53.74 | $54.22 | 6707 |
| 2022-02-16 | 53.70 | $54.03 | 5321 |
| 2022-02-15 | 53.69 | $53.09 | 10200 |
| 2022-02-14 | 53.78 | $52.31 | 8604 |
| 2022-02-11 | 53.98 | $53.53 | 20300 |
| 2022-02-10 | 54.08 | $54.80 | 19800 |
| 2022-02-09 | 54.08 | $55.30 | 22300 |
| 2022-02-08 | 54.04 | $54.43 | 2144 |
| 2022-02-07 | 54.10 | $53.97 | 9600 |
| 2022-02-04 | 54.22 | $53.77 | 63834 |
| 2022-02-03 | 54.38 | $54.16 | 11708 |
| 2022-02-02 | 54.53 | $53.92 | 6800 |
| 2022-02-01 | 54.72 | $53.18 | 11707 |
| 2022-01-31 | 55.01 | $51.99 | 16000 |
| 2022-01-28 | 55.45 | $51.50 | 33300 |
| 2022-01-27 | 55.97 | $52.94 | 11800 |
| 2022-01-26 | 56.38 | $53.65 | 32300 |
| 2022-01-25 | 56.74 | $54.51 | 19000 |
| 2022-01-24 | 57.05 | $53.71 | 23600 |
| 2022-01-21 | 57.45 | $54.78 | 12510 |
| 2022-01-20 | 57.77 | $55.97 | 15710 |
| 2022-01-19 | 57.98 | $56.71 | 5548 |
| 2022-01-18 | 58.13 | $56.86 | 9309 |
| 2022-01-14 | 58.26 | $57.72 | 7400 |
| 2022-01-13 | 58.31 | $58.01 | 67300 |
| 2022-01-12 | 58.34 | $58.16 | 10900 |
| 2022-01-11 | 58.34 | $57.76 | 4200 |
| 2022-01-10 | 58.39 | $57.51 | 6546 |
| 2022-01-07 | 58.46 | $58.06 | 3317 |
| 2022-01-06 | 58.49 | $58.15 | 23500 |
| 2022-01-05 | 58.51 | $59.16 | 8428 |
| 2022-01-04 | 58.43 | $59.26 | 8435 |
| 2022-01-03 | 58.34 | $58.03 | 152415 |
| 2021-12-31 | 58.37 | $58.88 | 5748 |
| 2021-12-30 | 58.31 | $59.15 | 6808 |
| 2021-12-29 | 58.23 | $58.85 | 13400 |
| 2021-12-28 | 58.17 | $58.53 | 7300 |
| 2021-12-27 | 58.15 | $58.62 | 28100 |
| 2021-12-23 | 58.11 | $58.74 | 6800 |
| 2021-12-22 | 58.06 | $58.64 | 7528 |
| 2021-12-21 | 58.03 | $57.91 | 5000 |
| 2021-12-20 | 58.07 | $57.19 | 13104 |
| 2021-12-17 | 58.20 | $56.63 | 13600 |
| 2021-12-16 | 58.40 | $57.70 | 29049 |
| 2021-12-15 | 58.52 | $57.99 | 12100 |
| 2021-12-14 | 58.62 | $57.67 | 17900 |
| 2021-12-13 | 58.77 | $58.00 | 9700 |
| 2021-12-10 | 58.91 | $58.97 | 1800 |
| 2021-12-09 | 58.97 | $58.70 | 40145 |
| 2021-12-08 | 59.08 | $59.07 | 11000 |
| 2021-12-07 | 59.17 | $58.39 | 7838 |
| 2021-12-06 | 59.35 | $58.18 | 26412 |
| 2021-12-03 | 59.57 | $58.05 | 15423 |
| 2021-12-02 | 59.83 | $59.08 | 6900 |
| 2021-12-01 | 60.02 | $58.49 | 62630 |
| 2021-11-30 | 60.28 | $58.65 | 23722 |
| 2021-11-29 | 60.55 | $58.24 | 11003 |
| 2021-11-26 | 60.89 | $58.00 | 12300 |
| 2021-11-24 | 61.28 | $59.56 | 25905 |
| 2021-11-23 | 61.54 | $59.73 | 5600 |
| 2021-11-22 | 61.80 | $59.22 | 12242 |
| 2021-11-19 | 62.13 | $60.17 | 17400 |
| 2021-11-18 | 62.39 | $61.07 | 7900 |
| 2021-11-17 | 62.58 | $60.78 | 8300 |
| 2021-11-16 | 62.82 | $61.22 | 10000 |
| 2021-11-15 | 63.02 | $62.00 | 7000 |
| 2021-11-12 | 63.15 | $61.53 | 8600 |
| 2021-11-11 | 63.33 | $62.11 | 6105 |
| 2021-11-10 | 63.47 | $62.49 | 7700 |
| 2021-11-09 | 63.56 | $63.49 | 6103 |
| 2021-11-08 | 63.55 | $63.67 | 5200 |
| 2021-11-05 | 63.51 | $63.41 | 11238 |
| 2021-11-04 | 63.49 | $62.88 | 4800 |
| 2021-11-03 | 63.51 | $63.62 | 6413 |
| 2021-11-02 | 63.46 | $63.19 | 9700 |
| 2021-11-01 | 63.45 | $63.75 | 15900 |
| 2021-10-29 | 63.38 | $63.84 | 10800 |
| 2021-10-28 | 63.29 | $63.58 | 10711 |
| 2021-10-27 | 63.23 | $63.66 | 3500 |
| 2021-10-26 | 63.14 | $63.85 | 3618 |
| 2021-10-25 | 63.02 | $64.24 | 3600 |
| 2021-10-22 | 62.86 | $63.87 | 3800 |
| 2021-10-21 | 62.74 | $63.79 | 7900 |
| 2021-10-20 | 62.63 | $64.49 | 22114 |
| 2021-10-19 | 62.44 | $63.64 | 4519 |
| 2021-10-18 | 62.33 | $62.55 | 2817 |
| 2021-10-15 | 62.33 | $63.08 | 7200 |
| 2021-10-14 | 62.28 | $62.77 | 5600 |
| 2021-10-13 | 62.26 | $62.13 | 6400 |
| 2021-10-12 | 62.31 | $61.51 | 5900 |
| 2021-10-11 | 62.42 | $61.45 | 12400 |
| 2021-10-08 | 62.56 | $61.82 | 1834 |
| 2021-10-07 | 62.66 | $62.05 | 7539 |
| 2021-10-06 | 62.75 | $62.31 | 16400 |
| 2021-10-05 | 62.82 | $62.74 | 7007 |
| 2021-10-04 | 62.86 | $62.76 | 11600 |
| 2021-10-01 | 62.91 | $62.66 | 19000 |
| 2021-09-30 | 62.97 | $61.75 | 16100 |
| 2021-09-29 | 63.13 | $61.40 | 18513 |
| 2021-09-28 | 63.34 | $61.82 | 15300 |
| 2021-09-27 | 63.51 | $62.96 | 11200 |
| 2021-09-24 | 63.57 | $63.46 | 4900 |
| 2021-09-23 | 63.57 | $64.39 | 6415 |
| 2021-09-22 | 63.48 | $63.42 | 5535 |
| 2021-09-21 | 63.48 | $63.26 | 4919 |
| 2021-09-20 | 63.48 | $62.95 | 29219 |
| 2021-09-17 | 63.51 | $63.31 | 11600 |
| 2021-09-16 | 63.48 | $63.28 | 33743 |
| 2021-09-15 | 63.45 | $63.30 | 61500 |
| 2021-09-14 | 63.40 | $63.23 | 13750 |
| 2021-09-13 | 63.34 | $63.95 | 8600 |
| 2021-09-10 | 63.21 | $63.37 | 9607 |
| 2021-09-09 | 63.12 | $63.66 | 9300 |
| 2021-09-08 | 62.99 | $63.68 | 21100 |
| 2021-09-07 | 62.85 | $64.49 | 15100 |
| 2021-09-03 | 62.62 | $64.77 | 17800 |
| 2021-09-02 | 62.35 | $64.42 | 13065 |
| 2021-09-01 | 62.10 | $63.58 | 20525 |
| 2021-08-31 | 61.92 | $63.45 | 12400 |
| 2021-08-30 | 61.74 | $63.06 | 8804 |
| 2021-08-27 | 61.59 | $62.84 | 35846 |
| 2021-08-26 | 61.45 | $62.13 | 35900 |
| 2021-08-25 | 61.38 | $62.68 | 30038 |
| 2021-08-24 | 61.24 | $61.97 | 16833 |
| 2021-08-23 | 61.16 | $61.56 | 63221 |
| 2021-08-20 | 61.12 | $61.22 | 21100 |
| 2021-08-19 | 61.12 | $60.97 | 9800 |
| 2021-08-18 | 61.14 | $59.99 | 9900 |
| 2021-08-17 | 61.26 | $60.29 | 43346 |
| 2021-08-16 | 61.36 | $61.12 | 2700 |
| 2021-08-13 | 61.37 | $61.62 | 10349 |
| 2021-08-12 | 61.34 | $60.97 | 17146 |
| 2021-08-11 | 61.37 | $61.69 | 4650 |
| 2021-08-10 | 61.33 | $61.47 | 3319 |
| 2021-08-09 | 61.31 | $61.13 | 6624 |
| 2021-08-06 | 61.33 | $61.81 | 4844 |
| 2021-08-05 | 61.29 | $62.03 | 7900 |
| 2021-08-04 | 61.22 | $62.06 | 7500 |
| 2021-08-03 | 61.14 | $61.67 | 8113 |
| 2021-08-02 | 61.10 | $60.61 | 1900 |
| 2021-07-30 | 61.17 | $60.44 | 8007 |
| 2021-07-29 | 61.26 | $61.47 | 13846 |
| 2021-07-28 | 61.24 | $60.55 | 4548 |
| 2021-07-27 | 61.32 | $60.30 | 6000 |
| 2021-07-26 | 61.42 | $61.39 | 2802 |
| 2021-07-23 | 61.42 | $61.86 | 5628 |
| 2021-07-22 | 61.38 | $61.48 | 18339 |
| 2021-07-21 | 61.36 | $61.60 | 14920 |
| 2021-07-20 | 61.34 | $60.93 | 6700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.19
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.08
Average
48.18
Maximum
63.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.19 | $46.94 | 404100 |
| 2026-07-16 | 45.98 | $46.24 | 53737 |
| 2026-07-15 | 45.87 | $46.58 | 94506 |
| 2026-07-14 | 45.68 | $46.43 | 59634 |
| 2026-07-13 | 45.49 | $45.97 | 21719 |
| 2026-07-10 | 45.37 | $46.37 | 4109 |
| 2026-07-09 | 45.14 | $46.12 | 53400 |
| 2026-07-08 | 44.92 | $45.01 | 99900 |
| 2026-07-07 | 44.90 | $45.43 | 103502 |
| 2026-07-06 | 44.79 | $45.31 | 86600 |
| 2026-07-02 | 44.69 | $44.94 | 84544 |
| 2026-07-01 | 44.65 | $44.73 | 1900 |
| 2026-06-30 | 44.65 | $44.79 | 7410 |
| 2026-06-29 | 44.64 | $44.66 | 7100 |
| 2026-06-26 | 44.66 | $44.32 | 4300 |
| 2026-06-25 | 44.75 | $44.26 | 62621 |
| 2026-06-24 | 44.87 | $43.92 | 89539 |
| 2026-06-23 | 45.08 | $44.17 | 112726 |
| 2026-06-22 | 45.27 | $44.74 | 91100 |
| 2026-06-18 | 45.37 | $44.88 | 77800 |
| 2026-06-17 | 45.46 | $44.87 | 76582 |
| 2026-06-16 | 45.56 | $45.80 | 63100 |
| 2026-06-15 | 45.48 | $45.20 | 97000 |
| 2026-06-12 | 45.52 | $46.00 | 51600 |
| 2026-06-11 | 45.39 | $45.68 | 52563 |
| 2026-06-10 | 45.30 | $45.23 | 53034 |
| 2026-06-09 | 45.29 | $45.06 | 37596 |
| 2026-06-08 | 45.32 | $44.54 | 138000 |
| 2026-06-05 | 45.46 | $44.42 | 32681 |
| 2026-06-04 | 45.65 | $45.35 | 4826 |
| 2026-06-03 | 45.67 | $45.00 | 35400 |
| 2026-06-02 | 45.77 | $45.75 | 61700 |
| 2026-06-01 | 45.72 | $46.41 | 48500 |
| 2026-05-29 | 45.52 | $46.73 | 83938 |
| 2026-05-28 | 45.21 | $46.48 | 61360 |
| 2026-05-27 | 44.91 | $46.00 | 20018 |
| 2026-05-26 | 44.66 | $44.87 | 20695 |
| 2026-05-22 | 44.61 | $44.52 | 42200 |
| 2026-05-21 | 44.63 | $44.44 | 39003 |
| 2026-05-20 | 44.66 | $43.93 | 35421 |
| 2026-05-19 | 44.81 | $44.01 | 43428 |
| 2026-05-18 | 44.96 | $44.03 | 10600 |
| 2026-05-15 | 45.13 | $44.03 | 3000 |
| 2026-05-14 | 45.33 | $45.12 | 12522 |
| 2026-05-13 | 45.32 | $45.33 | 6300 |
| 2026-05-12 | 45.27 | $45.31 | 3900 |
| 2026-05-11 | 45.21 | $46.15 | 61900 |
| 2026-05-08 | 44.96 | $45.96 | 23437 |
| 2026-05-07 | 44.72 | $45.62 | 61637 |
| 2026-05-06 | 44.50 | $45.99 | 24067 |
| 2026-05-05 | 44.16 | $44.66 | 9215 |
| 2026-05-04 | 44.06 | $44.61 | 7612 |
| 2026-05-01 | 43.95 | $44.43 | 4200 |
| 2026-04-30 | 43.86 | $44.62 | 15016 |
| 2026-04-29 | 43.71 | $43.14 | 69000 |
| 2026-04-28 | 43.85 | $43.38 | 41481 |
| 2026-04-27 | 43.97 | $43.92 | 76920 |
| 2026-04-24 | 44.00 | $44.04 | 13521 |
| 2026-04-23 | 44.00 | $43.69 | 4600 |
| 2026-04-22 | 44.08 | $44.24 | 25300 |
| 2026-04-21 | 44.05 | $43.95 | 4429 |
| 2026-04-20 | 44.08 | $44.33 | 28707 |
| 2026-04-17 | 44.04 | $44.57 | 7749 |
| 2026-04-16 | 43.94 | $44.70 | 15400 |
| 2026-04-15 | 43.80 | $45.06 | 8600 |
| 2026-04-14 | 43.56 | $44.85 | 2447 |
| 2026-04-13 | 43.33 | $44.64 | 23905 |
| 2026-04-10 | 43.11 | $44.42 | 90526 |
| 2026-04-09 | 42.90 | $44.72 | 48030 |
| 2026-04-08 | 42.60 | $44.43 | 8425 |
| 2026-04-07 | 42.32 | $43.05 | 72143 |
| 2026-04-06 | 42.29 | $42.52 | 6000 |
| 2026-04-02 | 42.38 | $42.35 | 7637 |
| 2026-04-01 | 42.52 | $42.54 | 24900 |
| 2026-03-31 | 42.65 | $42.65 | 30000 |
| 2026-03-30 | 42.78 | $41.80 | 35110 |
| 2026-03-27 | 43.12 | $42.48 | 4336 |
| 2026-03-26 | 43.38 | $42.66 | 9008 |
| 2026-03-25 | 43.65 | $43.32 | 18418 |
| 2026-03-24 | 43.83 | $42.81 | 13000 |
| 2026-03-23 | 44.15 | $44.04 | 21600 |
| 2026-03-20 | 44.27 | $42.97 | 53200 |
| 2026-03-19 | 44.63 | $44.24 | 17400 |
| 2026-03-18 | 44.80 | $44.27 | 4408 |
| 2026-03-17 | 44.98 | $44.67 | 19800 |
| 2026-03-16 | 45.11 | $44.85 | 14200 |
| 2026-03-13 | 45.23 | $43.89 | 13500 |
| 2026-03-12 | 45.58 | $44.67 | 57944 |
| 2026-03-11 | 45.82 | $45.18 | 10000 |
| 2026-03-10 | 45.99 | $44.98 | 8900 |
| 2026-03-09 | 46.23 | $45.21 | 9100 |
| 2026-03-06 | 46.47 | $45.71 | 8200 |
| 2026-03-05 | 46.63 | $46.06 | 18205 |
| 2026-03-04 | 46.75 | $46.58 | 19651 |
| 2026-03-03 | 46.78 | $46.05 | 16900 |
| 2026-03-02 | 46.92 | $47.12 | 26000 |
| 2026-02-27 | 46.86 | $47.48 | 11000 |
| 2026-02-26 | 46.72 | $47.23 | 27242 |
| 2026-02-25 | 46.60 | $47.16 | 7928 |
| 2026-02-24 | 46.48 | $46.72 | 16938 |
| 2026-02-23 | 46.44 | $45.93 | 16100 |
| 2026-02-20 | 46.55 | $45.84 | 18343 |
| 2026-02-19 | 46.70 | $46.02 | 130233 |
| 2026-02-18 | 46.84 | $45.25 | 115404 |
| 2026-02-17 | 47.15 | $44.91 | 531141 |
| 2026-02-13 | 47.59 | $46.77 | 207900 |
| 2026-02-12 | 47.71 | $47.46 | 36631 |
| 2026-02-11 | 47.70 | $47.90 | 44042 |
| 2026-02-10 | 47.58 | $48.00 | 126300 |
| 2026-02-09 | 47.43 | $47.98 | 69003 |
| 2026-02-06 | 47.25 | $47.60 | 94046 |
| 2026-02-05 | 47.12 | $47.11 | 361210 |
| 2026-02-04 | 47.07 | $46.72 | 44100 |
| 2026-02-03 | 47.09 | $47.24 | 8028 |
| 2026-02-02 | 47.00 | $47.12 | 37200 |
| 2026-01-30 | 46.92 | $46.94 | 5227 |
| 2026-01-29 | 46.87 | $47.23 | 8100 |
| 2026-01-28 | 46.74 | $47.11 | 7701 |
| 2026-01-27 | 46.61 | $47.52 | 17400 |
| 2026-01-26 | 46.37 | $46.87 | 43127 |
| 2026-01-23 | 46.23 | $46.62 | 3500 |
| 2026-01-22 | 46.12 | $46.76 | 6800 |
| 2026-01-21 | 45.96 | $46.11 | 4000 |
| 2026-01-20 | 45.91 | $46.09 | 7718 |
| 2026-01-16 | 45.85 | $45.76 | 6220 |
| 2026-01-15 | 45.86 | $45.63 | 2024 |
| 2026-01-14 | 45.89 | $45.89 | 3543 |
| 2026-01-13 | 45.87 | $45.52 | 4803 |
| 2026-01-12 | 45.93 | $46.10 | 2900 |
| 2026-01-09 | 45.87 | $45.98 | 3100 |
| 2026-01-08 | 45.83 | $46.12 | 8500 |
| 2026-01-07 | 45.75 | $46.30 | 5600 |
| 2026-01-06 | 45.62 | $46.15 | 4323 |
| 2026-01-05 | 45.50 | $45.86 | 9240 |
| 2026-01-02 | 45.42 | $45.47 | 26500 |
| 2025-12-31 | 45.41 | $45.27 | 2219 |
| 2025-12-30 | 45.44 | $45.41 | 4600 |
| 2025-12-29 | 45.45 | $45.41 | 2700 |
| 2025-12-26 | 45.45 | $45.73 | 9100 |
| 2025-12-24 | 45.39 | $45.74 | 500 |
| 2025-12-23 | 45.32 | $45.54 | 9639 |
| 2025-12-22 | 45.28 | $45.18 | 135813 |
| 2025-12-19 | 45.31 | $44.82 | 4159 |
| 2025-12-18 | 45.42 | $44.70 | 3616 |
| 2025-12-17 | 45.57 | $44.64 | 1100 |
| 2025-12-16 | 45.76 | $45.13 | 5126 |
| 2025-12-15 | 45.88 | $45.75 | 1209 |
| 2025-12-12 | 45.88 | $45.71 | 2900 |
| 2025-12-11 | 45.90 | $46.35 | 4126 |
| 2025-12-10 | 45.77 | $46.29 | 7617 |
| 2025-12-09 | 45.64 | $45.95 | 3300 |
| 2025-12-08 | 45.56 | $46.03 | 3834 |
| 2025-12-05 | 45.45 | $46.00 | 3000 |
| 2025-12-04 | 45.32 | $46.01 | 10500 |
| 2025-12-03 | 45.18 | $46.17 | 9136 |
| 2025-12-02 | 44.98 | $45.82 | 71415 |
| 2025-12-01 | 44.81 | $45.48 | 2300 |
| 2025-11-28 | 44.70 | $45.63 | 3013 |
| 2025-11-26 | 44.54 | $45.47 | 4135 |
| 2025-11-25 | 44.39 | $44.70 | 3700 |
| 2025-11-24 | 44.37 | $44.47 | 6900 |
| 2025-11-21 | 44.41 | $44.33 | 1700 |
| 2025-11-20 | 44.49 | $43.75 | 34015 |
| 2025-11-19 | 44.70 | $43.67 | 917 |
| 2025-11-18 | 44.97 | $44.24 | 4417 |
| 2025-11-17 | 45.16 | $44.49 | 4612 |
| 2025-11-14 | 45.33 | $44.85 | 3538 |
| 2025-11-13 | 45.46 | $44.94 | 5300 |
| 2025-11-12 | 45.58 | $45.66 | 5000 |
| 2025-11-11 | 45.58 | $45.68 | 3700 |
| 2025-11-10 | 45.57 | $45.68 | 1200 |
| 2025-11-07 | 45.56 | $45.58 | 2100 |
| 2025-11-06 | 45.57 | $45.33 | 2918 |
| 2025-11-05 | 45.63 | $45.91 | 1700 |
| 2025-11-04 | 45.59 | $45.38 | 4211 |
| 2025-11-03 | 45.65 | $45.71 | 17005 |
| 2025-10-31 | 45.65 | $45.89 | 3700 |
| 2025-10-30 | 45.61 | $45.76 | 9600 |
| 2025-10-29 | 45.60 | $45.68 | 2500 |
| 2025-10-28 | 45.60 | $45.85 | 8300 |
| 2025-10-27 | 45.56 | $45.99 | 4916 |
| 2025-10-24 | 45.50 | $45.62 | 8449 |
| 2025-10-23 | 45.50 | $45.52 | 9200 |
| 2025-10-22 | 45.52 | $45.23 | 1320 |
| 2025-10-21 | 45.61 | $45.33 | 2241 |
| 2025-10-20 | 45.69 | $45.56 | 1300 |
| 2025-10-17 | 45.74 | $45.18 | 1700 |
| 2025-10-16 | 45.88 | $45.42 | 4239 |
| 2025-10-15 | 46.00 | $45.14 | 1600 |
| 2025-10-14 | 46.19 | $45.07 | 9858 |
| 2025-10-13 | 46.42 | $45.45 | 2300 |
| 2025-10-10 | 46.61 | $45.81 | 2632 |
| 2025-10-09 | 46.76 | $46.58 | 12400 |
| 2025-10-08 | 46.76 | $47.10 | 8300 |
| 2025-10-07 | 46.66 | $47.05 | 2600 |
| 2025-10-06 | 46.54 | $47.14 | 5900 |
| 2025-10-03 | 46.39 | $47.19 | 8000 |
| 2025-10-02 | 46.21 | $46.68 | 1800 |
| 2025-10-01 | 46.09 | $46.71 | 17300 |
| 2025-09-30 | 45.96 | $45.93 | 3500 |
| 2025-09-29 | 45.97 | $45.49 | 7744 |
| 2025-09-26 | 46.07 | $45.37 | 3600 |
| 2025-09-25 | 46.21 | $45.20 | 15200 |
| 2025-09-24 | 46.41 | $45.60 | 4339 |
| 2025-09-23 | 46.56 | $45.87 | 1300 |
| 2025-09-22 | 46.67 | $46.29 | 3905 |
| 2025-09-19 | 46.71 | $46.41 | 3427 |
| 2025-09-18 | 46.73 | $46.26 | 5700 |
| 2025-09-17 | 46.79 | $47.05 | 5829 |
| 2025-09-16 | 46.68 | $47.02 | 3726 |
| 2025-09-15 | 46.56 | $47.11 | 2400 |
| 2025-09-12 | 46.39 | $46.74 | 32644 |
| 2025-09-11 | 46.28 | $47.23 | 3800 |
| 2025-09-10 | 46.04 | $46.85 | 8122 |
| 2025-09-09 | 45.85 | $46.66 | 1418 |
| 2025-09-08 | 45.66 | $46.74 | 16422 |
| 2025-09-05 | 45.43 | $46.13 | 14431 |
| 2025-09-04 | 45.28 | $45.37 | 4200 |
| 2025-09-03 | 45.27 | $45.50 | 2415 |
| 2025-09-02 | 45.24 | $45.38 | 57819 |
| 2025-08-29 | 45.23 | $44.86 | 4049 |
| 2025-08-28 | 45.32 | $44.87 | 2440 |
| 2025-08-27 | 45.43 | $44.67 | 5900 |
| 2025-08-26 | 45.60 | $45.19 | 4638 |
| 2025-08-25 | 45.68 | $45.62 | 4839 |
| 2025-08-22 | 45.69 | $45.78 | 6525 |
| 2025-08-21 | 45.67 | $45.58 | 4500 |
| 2025-08-20 | 45.68 | $45.68 | 3205 |
| 2025-08-19 | 45.68 | $45.61 | 1920 |
| 2025-08-18 | 45.69 | $45.85 | 7535 |
| 2025-08-15 | 45.65 | $45.68 | 4142 |
| 2025-08-14 | 45.63 | $45.57 | 2900 |
| 2025-08-13 | 45.64 | $45.82 | 3099 |
| 2025-08-12 | 45.60 | $45.66 | 1400 |
| 2025-08-11 | 45.59 | $45.79 | 3500 |
| 2025-08-08 | 45.54 | $45.75 | 7100 |
| 2025-08-07 | 45.50 | $45.80 | 1022 |
| 2025-08-06 | 45.44 | $45.63 | 2400 |
| 2025-08-05 | 45.40 | $45.26 | 3200 |
| 2025-08-04 | 45.44 | $44.93 | 2800 |
| 2025-08-01 | 45.56 | $44.69 | 15900 |
| 2025-07-31 | 45.74 | $45.05 | 3200 |
| 2025-07-30 | 45.88 | $45.19 | 3148 |
| 2025-07-29 | 46.00 | $45.83 | 2600 |
| 2025-07-28 | 46.02 | $45.64 | 5800 |
| 2025-07-25 | 46.07 | $46.05 | 11500 |
| 2025-07-24 | 46.04 | $45.98 | 4842 |
| 2025-07-23 | 46.02 | $46.14 | 3699 |
| 2025-07-22 | 45.97 | $46.16 | 3700 |
| 2025-07-21 | 45.90 | $46.37 | 5023 |
| 2025-07-18 | 45.77 | $45.70 | 1229 |
| 2025-07-17 | 45.76 | $45.87 | 1518 |
| 2025-07-16 | 45.72 | $45.56 | 2013 |
| 2025-07-15 | 45.73 | $44.89 | 4530 |
| 2025-07-14 | 45.88 | $45.49 | 1013 |
| 2025-07-11 | 45.93 | $45.76 | 4738 |
| 2025-07-10 | 45.93 | $46.01 | 2307 |
| 2025-07-09 | 45.87 | $46.07 | 1248 |
| 2025-07-08 | 45.79 | $45.98 | 3826 |
| 2025-07-07 | 45.72 | $45.50 | 2934 |
| 2025-07-03 | 45.73 | $45.96 | 3706 |
| 2025-07-02 | 45.64 | $46.27 | 11841 |
| 2025-07-01 | 45.47 | $45.96 | 1402 |
| 2025-06-30 | 45.34 | $45.61 | 3107 |
| 2025-06-27 | 45.27 | $45.37 | 5900 |
| 2025-06-26 | 45.23 | $45.32 | 2008 |
| 2025-06-25 | 45.19 | $44.60 | 3416 |
| 2025-06-24 | 45.30 | $44.79 | 5400 |
| 2025-06-23 | 45.38 | $44.86 | 6235 |
| 2025-06-20 | 45.46 | $44.60 | 12615 |
| 2025-06-18 | 45.61 | $45.08 | 4132 |
| 2025-06-17 | 45.67 | $45.09 | 4600 |
| 2025-06-16 | 45.75 | $45.97 | 3900 |
| 2025-06-13 | 45.64 | $45.19 | 2100 |
| 2025-06-12 | 45.68 | $46.07 | 5903 |
| 2025-06-11 | 45.54 | $45.76 | 1500 |
| 2025-06-10 | 45.44 | $45.65 | 2300 |
| 2025-06-09 | 45.35 | $45.32 | 17200 |
| 2025-06-06 | 45.30 | $45.31 | 2100 |
| 2025-06-05 | 45.25 | $45.53 | 10300 |
| 2025-06-04 | 45.14 | $45.25 | 2000 |
| 2025-06-03 | 45.07 | $44.61 | 2439 |
| 2025-06-02 | 45.13 | $45.04 | 6500 |
| 2025-05-30 | 45.09 | $44.39 | 18912 |
| 2025-05-29 | 45.19 | $43.97 | 4837 |
| 2025-05-28 | 45.39 | $44.23 | 21576 |
| 2025-05-27 | 45.56 | $45.38 | 6803 |
| 2025-05-23 | 45.51 | $45.36 | 3700 |
| 2025-05-22 | 45.45 | $45.08 | 2217 |
| 2025-05-21 | 45.44 | $45.22 | 4111 |
| 2025-05-20 | 45.39 | $45.20 | 2936 |
| 2025-05-19 | 45.33 | $45.15 | 4004 |
| 2025-05-16 | 45.27 | $45.41 | 2100 |
| 2025-05-15 | 45.14 | $45.60 | 3400 |
| 2025-05-14 | 44.95 | $45.33 | 834 |
| 2025-05-13 | 44.78 | $45.62 | 4100 |
| 2025-05-12 | 44.51 | $44.75 | 3000 |
| 2025-05-09 | 44.38 | $45.17 | 15631 |
| 2025-05-08 | 44.13 | $44.23 | 4722 |
| 2025-05-07 | 44.04 | $44.56 | 1846 |
| 2025-05-06 | 43.87 | $44.82 | 6000 |
| 2025-05-05 | 43.61 | $44.49 | 2100 |
| 2025-05-02 | 43.37 | $44.29 | 6500 |
| 2025-05-01 | 43.13 | $43.06 | 1900 |
| 2025-04-30 | 43.12 | $42.61 | 3136 |
| 2025-04-29 | 43.19 | $43.35 | 2900 |
| 2025-04-28 | 43.12 | $43.60 | 1200 |
| 2025-04-25 | 42.98 | $43.76 | 4223 |
| 2025-04-24 | 42.79 | $43.81 | 5326 |
| 2025-04-23 | 42.55 | $42.82 | 3100 |
| 2025-04-22 | 42.48 | $43.10 | 11220 |
| 2025-04-21 | 42.35 | $43.38 | 7829 |
| 2025-04-17 | 42.13 | $43.50 | 7131 |
| 2025-04-16 | 41.85 | $43.03 | 2229 |
| 2025-04-15 | 41.63 | $42.68 | 4200 |
| 2025-04-14 | 41.44 | $43.10 | 7700 |
| 2025-04-11 | 41.14 | $42.39 | 4419 |
| 2025-04-10 | 40.95 | $41.79 | 5900 |
| 2025-04-09 | 40.86 | $41.36 | 9900 |
| 2025-04-08 | 40.84 | $39.48 | 7047 |
| 2025-04-07 | 41.23 | $39.39 | 7700 |
| 2025-04-04 | 41.70 | $40.13 | 23500 |
| 2025-04-03 | 42.09 | $42.72 | 25400 |
| 2025-04-02 | 42.00 | $42.67 | 4400 |
| 2025-04-01 | 41.91 | $42.39 | 4338 |
| 2025-03-31 | 41.87 | $42.08 | 2700 |
| 2025-03-28 | 41.89 | $42.05 | 1847 |
| 2025-03-27 | 41.93 | $42.60 | 3202 |
| 2025-03-26 | 41.85 | $42.48 | 2600 |
| 2025-03-25 | 41.80 | $42.41 | 10149 |
| 2025-03-24 | 41.75 | $41.83 | 35015 |
| 2025-03-21 | 41.83 | $41.82 | 18500 |
| 2025-03-20 | 41.92 | $41.75 | 18400 |
| 2025-03-19 | 42.04 | $42.29 | 4902 |
| 2025-03-18 | 42.08 | $41.95 | 7400 |
| 2025-03-17 | 42.20 | $42.77 | 34307 |
| 2025-03-14 | 42.17 | $42.45 | 5300 |
| 2025-03-13 | 42.21 | $41.91 | 4200 |
| 2025-03-12 | 42.37 | $42.34 | 4900 |
| 2025-03-11 | 42.47 | $42.39 | 1623 |
| 2025-03-10 | 42.58 | $42.75 | 6900 |
| 2025-03-07 | 42.64 | $42.99 | 5729 |
| 2025-03-06 | 42.66 | $42.72 | 3000 |
| 2025-03-05 | 42.75 | $42.94 | 3520 |
| 2025-03-04 | 42.81 | $42.25 | 5546 |
| 2025-03-03 | 43.04 | $42.18 | 10100 |
| 2025-02-28 | 43.31 | $42.37 | 6647 |
| 2025-02-27 | 43.60 | $42.37 | 5032 |
| 2025-02-26 | 43.93 | $42.96 | 2714 |
| 2025-02-25 | 44.20 | $42.49 | 10432 |
| 2025-02-24 | 44.62 | $43.55 | 8134 |
| 2025-02-21 | 44.88 | $44.20 | 5841 |
| 2025-02-20 | 45.04 | $45.22 | 1900 |
| 2025-02-19 | 45.02 | $45.20 | 3600 |
| 2025-02-18 | 44.99 | $45.17 | 3500 |
| 2025-02-14 | 44.97 | $45.67 | 3000 |
| 2025-02-13 | 44.85 | $45.15 | 700 |
| 2025-02-12 | 44.81 | $44.83 | 3025 |
| 2025-02-11 | 44.84 | $44.95 | 1500 |
| 2025-02-10 | 44.85 | $44.88 | 2300 |
| 2025-02-07 | 44.87 | $44.82 | 2300 |
| 2025-02-06 | 44.92 | $44.92 | 6400 |
| 2025-02-05 | 44.95 | $45.01 | 6716 |
| 2025-02-04 | 44.97 | $45.12 | 2437 |
| 2025-02-03 | 44.97 | $44.26 | 7432 |
| 2025-01-31 | 45.16 | $44.96 | 21744 |
| 2025-01-30 | 45.23 | $45.06 | 2000 |
| 2025-01-29 | 45.29 | $45.24 | 2039 |
| 2025-01-28 | 45.32 | $45.36 | 2949 |
| 2025-01-27 | 45.33 | $45.92 | 3900 |
| 2025-01-24 | 45.23 | $45.95 | 2133 |
| 2025-01-23 | 45.11 | $46.05 | 2400 |
| 2025-01-22 | 44.95 | $45.50 | 1832 |
| 2025-01-21 | 44.88 | $45.81 | 3847 |
| 2025-01-17 | 44.74 | $45.44 | 2600 |
| 2025-01-16 | 44.66 | $45.01 | 3037 |
| 2025-01-15 | 44.66 | $45.30 | 2900 |
| 2025-01-14 | 44.60 | $44.63 | 8934 |
| 2025-01-13 | 44.67 | $44.23 | 3800 |
| 2025-01-10 | 44.85 | $44.02 | 6700 |
| 2025-01-08 | 45.10 | $45.03 | 9933 |
| 2025-01-07 | 45.19 | $45.49 | 10800 |
| 2025-01-06 | 45.19 | $45.60 | 3600 |
| 2025-01-03 | 45.18 | $45.33 | 1020 |
| 2025-01-02 | 45.23 | $45.40 | 6300 |
| 2024-12-31 | 45.27 | $45.18 | 30441 |
| 2024-12-30 | 45.36 | $46.11 | 10720 |
| 2024-12-27 | 45.29 | $45.97 | 2600 |
| 2024-12-26 | 45.23 | $45.50 | 800 |
| 2024-12-24 | 45.27 | $45.55 | 4429 |
| 2024-12-23 | 45.30 | $45.38 | 3143 |
| 2024-12-20 | 45.39 | $45.10 | 9529 |
| 2024-12-19 | 45.55 | $44.17 | 4200 |
| 2024-12-18 | 45.94 | $44.54 | 7200 |
| 2024-12-17 | 46.32 | $45.99 | 10713 |
| 2024-12-16 | 46.45 | $46.25 | 3700 |
| 2024-12-13 | 46.56 | $45.78 | 3000 |
| 2024-12-12 | 46.79 | $45.55 | 17945 |
| 2024-12-11 | 47.10 | $46.38 | 4700 |
| 2024-12-10 | 47.29 | $46.08 | 8800 |
| 2024-12-09 | 47.57 | $47.27 | 9947 |
| 2024-12-06 | 47.66 | $46.73 | 7800 |
| 2024-12-05 | 47.87 | $47.59 | 2500 |
| 2024-12-04 | 47.93 | $47.27 | 6549 |
| 2024-12-03 | 48.07 | $48.15 | 7700 |
| 2024-12-02 | 48.05 | $48.55 | 2643 |
| 2024-11-29 | 47.93 | $48.81 | 4200 |
| 2024-11-27 | 47.75 | $48.97 | 29111 |
| 2024-11-26 | 47.50 | $47.94 | 6511 |
| 2024-11-25 | 47.44 | $48.27 | 17500 |
| 2024-11-22 | 47.29 | $47.94 | 1824 |
| 2024-11-21 | 47.19 | $47.52 | 5500 |
| 2024-11-20 | 47.16 | $47.10 | 5500 |
| 2024-11-19 | 47.23 | $47.55 | 8517 |
| 2024-11-18 | 47.21 | $47.36 | 4300 |
| 2024-11-15 | 47.23 | $46.97 | 6348 |
| 2024-11-14 | 47.33 | $46.93 | 8200 |
| 2024-11-13 | 47.47 | $47.23 | 5245 |
| 2024-11-12 | 47.56 | $47.57 | 5337 |
| 2024-11-11 | 47.61 | $47.77 | 7000 |
| 2024-11-08 | 47.62 | $47.90 | 6300 |
| 2024-11-07 | 47.60 | $48.16 | 5900 |
| 2024-11-06 | 47.53 | $47.51 | 3444 |
| 2024-11-05 | 47.59 | $47.88 | 11300 |
| 2024-11-04 | 47.58 | $46.93 | 107000 |
| 2024-11-01 | 47.78 | $47.13 | 12802 |
| 2024-10-31 | 47.97 | $47.21 | 2000 |
| 2024-10-30 | 48.17 | $47.72 | 7200 |
| 2024-10-29 | 48.30 | $47.72 | 5600 |
| 2024-10-28 | 48.45 | $48.14 | 4646 |
| 2024-10-25 | 48.53 | $48.00 | 2014 |
| 2024-10-24 | 48.67 | $48.34 | 1626 |
| 2024-10-23 | 48.75 | $48.23 | 7915 |
| 2024-10-22 | 48.87 | $48.65 | 3540 |
| 2024-10-21 | 48.92 | $48.85 | 19100 |
| 2024-10-18 | 48.94 | $49.21 | 42617 |
| 2024-10-17 | 48.88 | $48.63 | 5200 |
| 2024-10-16 | 48.94 | $48.31 | 18700 |
| 2024-10-15 | 49.07 | $48.97 | 27232 |
| 2024-10-14 | 49.09 | $49.00 | 10000 |
| 2024-10-11 | 49.10 | $49.44 | 42101 |
| 2024-10-10 | 49.02 | $48.79 | 2500 |
| 2024-10-09 | 49.07 | $48.63 | 18500 |
| 2024-10-08 | 49.15 | $48.38 | 131612 |
| 2024-10-07 | 49.30 | $48.52 | 8613 |
| 2024-10-04 | 49.45 | $48.78 | 10037 |
| 2024-10-03 | 49.56 | $48.93 | 9242 |
| 2024-10-02 | 49.66 | $49.02 | 14218 |
| 2024-10-01 | 49.75 | $49.45 | 90700 |
| 2024-09-30 | 49.77 | $49.42 | 5900 |
| 2024-09-27 | 49.79 | $49.69 | 25835 |
| 2024-09-26 | 49.75 | $49.69 | 56000 |
| 2024-09-25 | 49.70 | $48.70 | 108500 |
| 2024-09-24 | 49.86 | $49.39 | 74600 |
| 2024-09-23 | 49.88 | $49.31 | 167632 |
| 2024-09-20 | 49.93 | $49.25 | 57247 |
| 2024-09-19 | 49.99 | $50.32 | 44549 |
| 2024-09-18 | 49.83 | $49.18 | 45300 |
| 2024-09-17 | 49.88 | $49.44 | 1500 |
| 2024-09-16 | 49.88 | $49.66 | 8210 |
| 2024-09-13 | 49.83 | $49.96 | 4400 |
| 2024-09-12 | 49.71 | $50.19 | 7347 |
| 2024-09-11 | 49.51 | $49.18 | 11400 |
| 2024-09-10 | 49.48 | $49.10 | 1739 |
| 2024-09-09 | 49.47 | $49.18 | 2600 |
| 2024-09-06 | 49.43 | $48.77 | 12600 |
| 2024-09-05 | 49.46 | $49.81 | 1000 |
| 2024-09-04 | 49.28 | $49.25 | 2928 |
| 2024-09-03 | 49.17 | $48.74 | 9200 |
| 2024-08-30 | 49.16 | $49.25 | 11500 |
| 2024-08-29 | 49.03 | $48.76 | 12612 |
| 2024-08-28 | 48.97 | $49.40 | 2100 |
| 2024-08-27 | 48.77 | $49.25 | 6700 |
| 2024-08-26 | 48.55 | $49.48 | 2100 |
| 2024-08-23 | 48.25 | $49.45 | 7900 |
| 2024-08-22 | 47.91 | $47.89 | 1324 |
| 2024-08-21 | 47.83 | $48.37 | 3100 |
| 2024-08-20 | 47.64 | $48.60 | 4519 |
| 2024-08-19 | 47.36 | $48.69 | 5620 |
| 2024-08-16 | 47.01 | $48.12 | 1239 |
| 2024-08-15 | 46.73 | $47.90 | 4000 |
| 2024-08-14 | 46.45 | $47.21 | 811 |
| 2024-08-13 | 46.26 | $47.07 | 4300 |
| 2024-08-12 | 46.07 | $46.25 | 3500 |
| 2024-08-09 | 46.03 | $46.28 | 1800 |
| 2024-08-08 | 45.97 | $46.52 | 3200 |
| 2024-08-07 | 45.85 | $46.08 | 1700 |
| 2024-08-06 | 45.81 | $45.44 | 7300 |
| 2024-08-05 | 45.89 | $44.95 | 11000 |
| 2024-08-02 | 46.09 | $46.08 | 5400 |
| 2024-08-01 | 46.09 | $45.83 | 9214 |
| 2024-07-31 | 46.13 | $46.35 | 11300 |
| 2024-07-30 | 46.07 | $45.92 | 6900 |
| 2024-07-29 | 46.10 | $45.06 | 4000 |
| 2024-07-26 | 46.30 | $45.70 | 4000 |
| 2024-07-25 | 46.41 | $46.05 | 3300 |
| 2024-07-24 | 46.46 | $46.36 | 2700 |
| 2024-07-23 | 46.45 | $46.61 | 6029 |
| 2024-07-22 | 46.38 | $46.51 | 4100 |
| 2024-07-19 | 46.32 | $46.18 | 1745 |
| 2024-07-18 | 46.31 | $46.43 | 23500 |
| 2024-07-17 | 46.26 | $46.62 | 7434 |
| 2024-07-16 | 46.15 | $46.75 | 1234 |
| 2024-07-15 | 46.00 | $46.58 | 3100 |
| 2024-07-12 | 45.86 | $46.88 | 1800 |
| 2024-07-11 | 45.63 | $46.22 | 3614 |
| 2024-07-10 | 45.50 | $46.04 | 8500 |
| 2024-07-09 | 45.39 | $45.41 | 2800 |
| 2024-07-08 | 45.40 | $45.06 | 2200 |
| 2024-07-05 | 45.48 | $45.54 | 3604 |
| 2024-07-03 | 45.48 | $45.55 | 2500 |
| 2024-07-02 | 45.47 | $45.18 | 3800 |
| 2024-07-01 | 45.54 | $45.12 | 4000 |
| 2024-06-28 | 45.63 | $45.46 | 4211 |
| 2024-06-27 | 45.66 | $45.35 | 2000 |
| 2024-06-26 | 45.73 | $45.37 | 3217 |
| 2024-06-25 | 45.80 | $45.51 | 4700 |
| 2024-06-24 | 45.85 | $45.38 | 4400 |
| 2024-06-21 | 45.94 | $45.62 | 2300 |
| 2024-06-20 | 45.99 | $45.63 | 2400 |
| 2024-06-18 | 46.04 | $46.01 | 4319 |
| 2024-06-17 | 46.02 | $45.01 | 10009 |
| 2024-06-14 | 46.21 | $45.70 | 3900 |
| 2024-06-13 | 46.28 | $46.04 | 2407 |
| 2024-06-12 | 46.29 | $46.30 | 2844 |
| 2024-06-11 | 46.25 | $45.51 | 5100 |
| 2024-06-10 | 46.36 | $45.99 | 20100 |
| 2024-06-07 | 46.38 | $45.87 | 18400 |
| 2024-06-06 | 46.43 | $47.30 | 16111 |
| 2024-06-05 | 46.19 | $47.83 | 5014 |
| 2024-06-04 | 45.79 | $46.50 | 3500 |
| 2024-06-03 | 45.60 | $46.41 | 12700 |
| 2024-05-31 | 45.40 | $46.65 | 15900 |
| 2024-05-30 | 45.12 | $44.92 | 8147 |
| 2024-05-29 | 45.16 | $44.92 | 7504 |
| 2024-05-28 | 45.21 | $44.65 | 6122 |
| 2024-05-24 | 45.32 | $45.70 | 4109 |
| 2024-05-23 | 45.22 | $45.14 | 5300 |
| 2024-05-22 | 45.23 | $44.84 | 10523 |
| 2024-05-21 | 45.30 | $45.30 | 6413 |
| 2024-05-20 | 45.28 | $45.19 | 9500 |
| 2024-05-17 | 45.28 | $45.89 | 4000 |
| 2024-05-16 | 45.14 | $45.54 | 2634 |
| 2024-05-15 | 45.04 | $45.40 | 24700 |
| 2024-05-14 | 44.96 | $44.91 | 1601 |
| 2024-05-13 | 44.97 | $44.85 | 2303 |
| 2024-05-10 | 44.99 | $45.28 | 3000 |
| 2024-05-09 | 44.93 | $45.28 | 1900 |
| 2024-05-08 | 44.85 | $45.07 | 2010 |
| 2024-05-07 | 44.81 | $45.28 | 5300 |
| 2024-05-06 | 44.72 | $45.48 | 16400 |
| 2024-05-03 | 44.57 | $45.75 | 1018 |
| 2024-05-02 | 44.34 | $44.72 | 3833 |
| 2024-05-01 | 44.29 | $44.06 | 4600 |
| 2024-04-30 | 44.38 | $44.30 | 8911 |
| 2024-04-29 | 44.43 | $45.32 | 6000 |
| 2024-04-26 | 44.27 | $44.27 | 2719 |
| 2024-04-25 | 44.32 | $44.55 | 6100 |
| 2024-04-24 | 44.31 | $44.64 | 700 |
| 2024-04-23 | 44.29 | $44.04 | 36310 |
| 2024-04-22 | 44.39 | $44.33 | 2700 |
| 2024-04-19 | 44.45 | $44.00 | 2200 |
| 2024-04-18 | 44.59 | $44.00 | 407 |
| 2024-04-17 | 44.75 | $44.66 | 800 |
| 2024-04-16 | 44.81 | $43.97 | 1900 |
| 2024-04-15 | 45.01 | $44.30 | 3300 |
| 2024-04-12 | 45.19 | $44.63 | 2100 |
| 2024-04-11 | 45.32 | $45.35 | 1802 |
| 2024-04-10 | 45.33 | $45.07 | 12507 |
| 2024-04-09 | 45.39 | $45.59 | 6900 |
| 2024-04-08 | 45.36 | $45.41 | 2735 |
| 2024-04-05 | 45.36 | $45.69 | 3800 |
| 2024-04-04 | 45.30 | $45.29 | 2635 |
| 2024-04-03 | 45.32 | $45.45 | 4419 |
| 2024-04-02 | 45.30 | $45.45 | 9400 |
| 2024-04-01 | 45.29 | $45.07 | 6126 |
| 2024-03-28 | 45.35 | $45.49 | 3644 |
| 2024-03-27 | 45.34 | $45.60 | 244 |
| 2024-03-26 | 45.30 | $45.53 | 2022 |
| 2024-03-25 | 45.27 | $45.64 | 1800 |
| 2024-03-22 | 45.21 | $45.29 | 6046 |
| 2024-03-21 | 45.22 | $45.10 | 800 |
| 2024-03-20 | 45.28 | $45.49 | 1910 |
| 2024-03-19 | 45.26 | $45.00 | 2944 |
| 2024-03-18 | 45.34 | $44.98 | 3910 |
| 2024-03-15 | 45.44 | $45.10 | 5200 |
| 2024-03-14 | 45.53 | $45.45 | 4320 |
| 2024-03-13 | 45.56 | $45.77 | 363100 |
| 2024-03-12 | 45.53 | $45.87 | 3300 |
| 2024-03-11 | 45.48 | $46.01 | 6000 |
| 2024-03-08 | 45.39 | $46.20 | 6500 |
| 2024-03-07 | 45.25 | $46.09 | 14020 |
| 2024-03-06 | 45.11 | $45.54 | 1700 |
| 2024-03-05 | 45.07 | $45.02 | 3509 |
| 2024-03-04 | 45.13 | $45.08 | 3831 |
| 2024-03-01 | 45.19 | $45.57 | 4123 |
| 2024-02-29 | 45.16 | $45.04 | 3204 |
| 2024-02-28 | 45.24 | $45.25 | 2000 |
| 2024-02-27 | 45.29 | $45.63 | 1000 |
| 2024-02-26 | 45.27 | $45.64 | 2300 |
| 2024-02-23 | 45.25 | $45.88 | 3000 |
| 2024-02-22 | 45.18 | $45.55 | 5304 |
| 2024-02-21 | 45.17 | $44.65 | 4921 |
| 2024-02-20 | 45.35 | $44.59 | 9305 |
| 2024-02-16 | 45.57 | $45.63 | 1646 |
| 2024-02-15 | 45.62 | $45.15 | 108600 |
| 2024-02-14 | 45.78 | $44.75 | 161100 |
| 2024-02-13 | 46.04 | $44.52 | 16800 |
| 2024-02-12 | 46.41 | $46.00 | 3947 |
| 2024-02-09 | 46.52 | $46.55 | 4138 |
| 2024-02-08 | 46.53 | $46.18 | 4800 |
| 2024-02-07 | 46.63 | $46.87 | 2531 |
| 2024-02-06 | 46.59 | $46.72 | 3821 |
| 2024-02-05 | 46.59 | $46.18 | 4721 |
| 2024-02-02 | 46.69 | $46.29 | 10730 |
| 2024-02-01 | 46.80 | $46.93 | 58200 |
| 2024-01-31 | 46.78 | $46.05 | 18400 |
| 2024-01-30 | 46.95 | $46.95 | 4100 |
| 2024-01-29 | 46.95 | $47.22 | 7100 |
| 2024-01-26 | 46.90 | $46.90 | 6000 |
| 2024-01-25 | 46.91 | $46.88 | 5049 |
| 2024-01-24 | 46.93 | $46.85 | 9300 |
| 2024-01-23 | 46.95 | $46.32 | 3012 |
| 2024-01-22 | 47.09 | $45.84 | 3600 |
| 2024-01-19 | 47.36 | $46.18 | 8500 |
| 2024-01-18 | 47.59 | $46.43 | 2300 |
| 2024-01-17 | 47.81 | $46.49 | 4800 |
| 2024-01-16 | 48.05 | $46.72 | 26111 |
| 2024-01-12 | 48.28 | $48.12 | 4945 |
| 2024-01-11 | 48.24 | $47.84 | 2200 |
| 2024-01-10 | 48.25 | $47.76 | 10220 |
| 2024-01-09 | 48.28 | $48.01 | 1000 |
| 2024-01-08 | 48.26 | $48.00 | 3921 |
| 2024-01-05 | 48.23 | $47.73 | 1410 |
| 2024-01-04 | 48.25 | $47.48 | 2200 |
| 2024-01-03 | 48.32 | $47.22 | 4500 |
| 2024-01-02 | 48.45 | $47.76 | 4730 |
| 2023-12-29 | 48.48 | $48.50 | 2920 |
| 2023-12-28 | 48.36 | $48.56 | 7100 |
| 2023-12-27 | 48.19 | $48.24 | 5100 |
| 2023-12-26 | 48.07 | $47.92 | 4700 |
| 2023-12-22 | 47.98 | $47.69 | 6500 |
| 2023-12-21 | 47.92 | $47.73 | 3000 |
| 2023-12-20 | 47.84 | $47.13 | 8118 |
| 2023-12-19 | 47.86 | $48.67 | 22700 |
| 2023-12-18 | 47.56 | $47.79 | 3000 |
| 2023-12-15 | 47.39 | $47.33 | 3800 |
| 2023-12-14 | 47.28 | $48.04 | 8900 |
| 2023-12-13 | 47.00 | $47.87 | 7900 |
| 2023-12-12 | 46.71 | $46.30 | 29300 |
| 2023-12-11 | 46.69 | $46.59 | 7300 |
| 2023-12-08 | 46.60 | $46.84 | 6000 |
| 2023-12-07 | 46.45 | $47.09 | 7119 |
| 2023-12-06 | 46.20 | $46.39 | 5100 |
| 2023-12-05 | 46.07 | $46.00 | 4400 |
| 2023-12-04 | 45.98 | $46.22 | 2500 |
| 2023-12-01 | 45.84 | $47.21 | 4122 |
| 2023-11-30 | 45.45 | $46.49 | 13800 |
| 2023-11-29 | 45.15 | $46.12 | 34728 |
| 2023-11-28 | 44.88 | $45.69 | 35200 |
| 2023-11-27 | 44.65 | $45.10 | 9200 |
| 2023-11-24 | 44.51 | $45.03 | 4226 |
| 2023-11-22 | 44.35 | $44.25 | 5403 |
| 2023-11-21 | 44.34 | $44.71 | 6700 |
| 2023-11-20 | 44.22 | $45.07 | 23000 |
| 2023-11-17 | 44.01 | $44.32 | 3809 |
| 2023-11-16 | 43.91 | $44.24 | 4936 |
| 2023-11-15 | 43.82 | $45.13 | 5900 |
| 2023-11-14 | 43.53 | $44.87 | 15600 |
| 2023-11-13 | 43.24 | $43.15 | 46000 |
| 2023-11-10 | 43.27 | $43.70 | 3904 |
| 2023-11-09 | 43.19 | $43.73 | 4900 |
| 2023-11-08 | 43.09 | $43.97 | 2321 |
| 2023-11-07 | 42.93 | $44.24 | 3117 |
| 2023-11-06 | 42.68 | $44.50 | 5600 |
| 2023-11-03 | 42.35 | $44.31 | 3324 |
| 2023-11-02 | 42.00 | $43.70 | 33740 |
| 2023-11-01 | 41.73 | $42.48 | 4943 |
| 2023-10-31 | 41.67 | $41.64 | 5300 |
| 2023-10-30 | 41.80 | $41.82 | 18400 |
| 2023-10-27 | 41.90 | $41.04 | 3900 |
| 2023-10-26 | 42.20 | $41.51 | 3400 |
| 2023-10-25 | 42.45 | $41.61 | 5608 |
| 2023-10-24 | 42.72 | $42.27 | 11005 |
| 2023-10-23 | 42.90 | $42.04 | 5643 |
| 2023-10-20 | 43.17 | $41.91 | 4800 |
| 2023-10-19 | 43.51 | $42.83 | 3400 |
| 2023-10-18 | 43.71 | $43.03 | 2400 |
| 2023-10-17 | 43.90 | $43.65 | 4300 |
| 2023-10-16 | 44.00 | $43.77 | 6000 |
| 2023-10-13 | 44.09 | $43.46 | 4142 |
| 2023-10-12 | 44.26 | $43.79 | 5500 |
| 2023-10-11 | 44.39 | $45.04 | 3026 |
| 2023-10-10 | 44.27 | $45.22 | 3344 |
| 2023-10-09 | 44.11 | $44.83 | 2000 |
| 2023-10-06 | 44.00 | $45.03 | 13100 |
| 2023-10-05 | 43.84 | $44.65 | 3534 |
| 2023-10-04 | 43.73 | $43.89 | 1843 |
| 2023-10-03 | 43.77 | $43.43 | 31200 |
| 2023-10-02 | 43.91 | $43.82 | 332949 |
| 2023-09-29 | 44.00 | $44.29 | 6000 |
| 2023-09-28 | 44.01 | $44.12 | 61800 |
| 2023-09-27 | 44.06 | $44.22 | 16300 |
| 2023-09-26 | 44.10 | $44.44 | 2734 |
| 2023-09-25 | 44.10 | $44.88 | 12000 |
| 2023-09-22 | 44.02 | $44.64 | 9200 |
| 2023-09-21 | 43.98 | $44.19 | 2400 |
| 2023-09-20 | 44.03 | $44.62 | 7900 |
| 2023-09-19 | 44.00 | $44.57 | 5310 |
| 2023-09-18 | 43.98 | $44.51 | 30100 |
| 2023-09-15 | 43.98 | $44.09 | 5800 |
| 2023-09-14 | 44.08 | $44.51 | 4000 |
| 2023-09-13 | 44.10 | $44.40 | 3726 |
| 2023-09-12 | 44.16 | $44.01 | 2300 |
| 2023-09-11 | 44.32 | $44.48 | 6500 |
| 2023-09-08 | 44.41 | $44.17 | 19900 |
| 2023-09-07 | 44.59 | $44.70 | 2400 |
| 2023-09-06 | 44.69 | $44.63 | 8200 |
| 2023-09-05 | 44.82 | $44.80 | 8615 |
| 2023-09-01 | 44.95 | $45.50 | 3527 |
| 2023-08-31 | 44.96 | $45.26 | 7530 |
| 2023-08-30 | 45.02 | $45.30 | 3200 |
| 2023-08-29 | 45.10 | $45.69 | 3249 |
| 2023-08-28 | 45.11 | $44.97 | 11200 |
| 2023-08-25 | 45.28 | $44.91 | 2122 |
| 2023-08-24 | 45.49 | $44.81 | 3700 |
| 2023-08-23 | 45.77 | $45.78 | 2309 |
| 2023-08-22 | 45.90 | $45.29 | 6800 |
| 2023-08-21 | 46.16 | $44.97 | 7500 |
| 2023-08-18 | 46.53 | $45.44 | 9200 |
| 2023-08-17 | 46.87 | $45.63 | 3713 |
| 2023-08-16 | 47.23 | $46.07 | 218116 |
| 2023-08-15 | 47.56 | $46.60 | 5735 |
| 2023-08-14 | 47.83 | $47.00 | 5900 |
| 2023-08-11 | 48.06 | $47.10 | 10838 |
| 2023-08-10 | 48.32 | $47.41 | 6906 |
| 2023-08-09 | 48.55 | $47.75 | 7012 |
| 2023-08-08 | 48.74 | $47.92 | 2836 |
| 2023-08-07 | 48.94 | $48.65 | 4602 |
| 2023-08-04 | 49.01 | $48.32 | 8700 |
| 2023-08-03 | 49.16 | $48.42 | 9000 |
| 2023-08-02 | 49.32 | $48.38 | 2500 |
| 2023-08-01 | 49.51 | $48.94 | 13000 |
| 2023-07-31 | 49.62 | $50.00 | 12811 |
| 2023-07-28 | 49.51 | $49.10 | 1900 |
| 2023-07-27 | 49.58 | $48.86 | 5222 |
| 2023-07-26 | 49.70 | $49.51 | 2718 |
| 2023-07-25 | 49.71 | $49.34 | 7935 |
| 2023-07-24 | 49.76 | $49.40 | 6200 |
| 2023-07-21 | 49.79 | $49.11 | 5921 |
| 2023-07-20 | 49.90 | $49.36 | 2913 |
| 2023-07-19 | 49.96 | $49.75 | 9900 |
| 2023-07-18 | 49.95 | $49.95 | 8900 |
| 2023-07-17 | 49.89 | $50.40 | 11218 |
| 2023-07-14 | 49.72 | $50.92 | 18300 |
| 2023-07-13 | 49.42 | $51.29 | 22100 |
| 2023-07-12 | 48.98 | $50.02 | 3200 |
| 2023-07-11 | 48.75 | $49.03 | 6300 |
| 2023-07-10 | 48.68 | $49.31 | 6300 |
| 2023-07-07 | 48.54 | $49.53 | 7911 |
| 2023-07-06 | 48.34 | $48.66 | 43700 |
| 2023-07-05 | 48.29 | $49.39 | 336500 |
| 2023-07-03 | 48.07 | $49.08 | 3600 |
| 2023-06-30 | 47.89 | $48.98 | 14632 |
| 2023-06-29 | 47.70 | $47.94 | 3601 |
| 2023-06-28 | 47.70 | $47.46 | 5030 |
| 2023-06-27 | 47.81 | $47.85 | 27000 |
| 2023-06-26 | 47.85 | $47.47 | 25008 |
| 2023-06-23 | 47.99 | $47.98 | 8100 |
| 2023-06-22 | 48.04 | $48.04 | 2030 |
| 2023-06-21 | 48.09 | $48.44 | 11828 |
| 2023-06-20 | 48.06 | $48.07 | 7031 |
| 2023-06-16 | 48.12 | $48.86 | 5030 |
| 2023-06-15 | 48.01 | $48.65 | 128600 |
| 2023-06-14 | 47.94 | $48.41 | 3951 |
| 2023-06-13 | 47.91 | $48.07 | 217846 |
| 2023-06-12 | 47.95 | $47.64 | 3608 |
| 2023-06-09 | 48.09 | $47.61 | 8830 |
| 2023-06-08 | 48.26 | $47.83 | 1500 |
| 2023-06-07 | 48.42 | $47.25 | 2300 |
| 2023-06-06 | 48.73 | $48.48 | 4400 |
| 2023-06-05 | 48.83 | $48.49 | 7905 |
| 2023-06-02 | 48.95 | $48.85 | 72011 |
| 2023-06-01 | 49.01 | $48.78 | 18815 |
| 2023-05-31 | 49.10 | $47.68 | 12900 |
| 2023-05-30 | 49.44 | $48.29 | 2340 |
| 2023-05-26 | 49.70 | $48.38 | 2710 |
| 2023-05-25 | 49.99 | $48.72 | 5000 |
| 2023-05-24 | 50.25 | $48.85 | 22046 |
| 2023-05-23 | 50.53 | $49.88 | 1300 |
| 2023-05-22 | 50.63 | $50.64 | 2930 |
| 2023-05-19 | 50.59 | $50.91 | 31000 |
| 2023-05-18 | 50.48 | $50.48 | 3022 |
| 2023-05-17 | 50.45 | $50.68 | 5900 |
| 2023-05-16 | 50.36 | $50.08 | 2400 |
| 2023-05-15 | 50.38 | $50.18 | 1530 |
| 2023-05-12 | 50.39 | $49.99 | 3046 |
| 2023-05-11 | 50.43 | $50.53 | 167344 |
| 2023-05-10 | 50.37 | $51.11 | 3000 |
| 2023-05-09 | 50.17 | $50.46 | 3700 |
| 2023-05-08 | 50.07 | $50.82 | 2530 |
| 2023-05-05 | 49.88 | $50.51 | 4531 |
| 2023-05-04 | 49.73 | $50.29 | 6800 |
| 2023-05-03 | 49.59 | $49.72 | 2300 |
| 2023-05-02 | 49.55 | $49.85 | 32100 |
| 2023-05-01 | 49.48 | $49.75 | 124703 |
| 2023-04-28 | 49.42 | $49.92 | 10847 |
| 2023-04-27 | 49.31 | $49.23 | 3200 |
| 2023-04-26 | 49.33 | $48.83 | 4602 |
| 2023-04-25 | 49.44 | $49.26 | 2300 |
| 2023-04-24 | 49.47 | $49.67 | 1900 |
| 2023-04-21 | 49.43 | $49.00 | 27300 |
| 2023-04-20 | 49.51 | $48.82 | 19900 |
| 2023-04-19 | 49.65 | $49.47 | 1900 |
| 2023-04-18 | 49.67 | $49.46 | 12639 |
| 2023-04-17 | 49.70 | $49.39 | 7802 |
| 2023-04-14 | 49.74 | $49.31 | 5515 |
| 2023-04-13 | 49.81 | $50.53 | 8100 |
| 2023-04-12 | 49.63 | $49.67 | 4500 |
| 2023-04-11 | 49.60 | $49.60 | 15502 |
| 2023-04-10 | 49.58 | $49.76 | 11009 |
| 2023-04-06 | 49.52 | $49.88 | 20100 |
| 2023-04-05 | 49.43 | $50.36 | 24700 |
| 2023-04-04 | 49.22 | $50.27 | 6036 |
| 2023-04-03 | 49.00 | $49.94 | 181506 |
| 2023-03-31 | 48.81 | $49.93 | 56600 |
| 2023-03-30 | 48.59 | $50.22 | 16226 |
| 2023-03-29 | 48.28 | $49.17 | 7942 |
| 2023-03-28 | 48.14 | $49.20 | 4241 |
| 2023-03-27 | 47.98 | $48.29 | 15143 |
| 2023-03-24 | 47.98 | $48.21 | 8000 |
| 2023-03-23 | 48.01 | $48.57 | 6533 |
| 2023-03-22 | 47.97 | $48.17 | 7500 |
| 2023-03-21 | 48.01 | $47.90 | 11300 |
| 2023-03-20 | 48.11 | $48.47 | 14447 |
| 2023-03-17 | 48.12 | $48.84 | 8400 |
| 2023-03-16 | 48.06 | $48.44 | 4600 |
| 2023-03-15 | 48.07 | $47.52 | 57007 |
| 2023-03-14 | 48.29 | $48.72 | 23700 |
| 2023-03-13 | 48.29 | $47.88 | 54336 |
| 2023-03-10 | 48.48 | $47.82 | 31014 |
| 2023-03-09 | 48.71 | $47.72 | 83200 |
| 2023-03-08 | 49.01 | $48.35 | 2345 |
| 2023-03-07 | 49.22 | $48.43 | 13700 |
| 2023-03-06 | 49.45 | $49.11 | 20747 |
| 2023-03-03 | 49.59 | $49.75 | 22602 |
| 2023-03-02 | 49.61 | $49.54 | 29507 |
| 2023-03-01 | 49.68 | $49.53 | 234000 |
| 2023-02-28 | 49.77 | $48.95 | 88343 |
| 2023-02-27 | 50.00 | $48.46 | 205642 |
| 2023-02-24 | 50.36 | $48.33 | 611830 |
| 2023-02-23 | 50.82 | $49.80 | 137300 |
| 2023-02-22 | 51.04 | $49.54 | 134132 |
| 2023-02-21 | 51.36 | $49.29 | 128300 |
| 2023-02-17 | 51.77 | $51.00 | 70820 |
| 2023-02-16 | 51.89 | $51.09 | 11400 |
| 2023-02-15 | 52.00 | $51.30 | 155700 |
| 2023-02-14 | 52.09 | $51.14 | 15146 |
| 2023-02-13 | 52.22 | $51.44 | 32616 |
| 2023-02-10 | 52.31 | $51.54 | 35726 |
| 2023-02-09 | 52.38 | $51.40 | 27600 |
| 2023-02-08 | 52.49 | $51.73 | 130400 |
| 2023-02-07 | 52.54 | $51.62 | 117703 |
| 2023-02-06 | 52.62 | $51.60 | 30400 |
| 2023-02-03 | 52.71 | $51.90 | 18523 |
| 2023-02-02 | 52.74 | $53.09 | 15100 |
| 2023-02-01 | 52.52 | $52.72 | 13344 |
| 2023-01-31 | 52.34 | $52.13 | 70600 |
| 2023-01-30 | 52.24 | $52.09 | 14531 |
| 2023-01-27 | 52.13 | $52.23 | 10800 |
| 2023-01-26 | 51.96 | $52.53 | 18000 |
| 2023-01-25 | 51.70 | $52.12 | 20444 |
| 2023-01-24 | 51.47 | $51.89 | 19242 |
| 2023-01-23 | 51.25 | $51.88 | 18500 |
| 2023-01-20 | 50.99 | $51.98 | 34325 |
| 2023-01-19 | 50.66 | $50.96 | 11504 |
| 2023-01-18 | 50.48 | $51.21 | 16500 |
| 2023-01-17 | 50.23 | $51.28 | 30136 |
| 2023-01-13 | 49.91 | $50.53 | 12313 |
| 2023-01-12 | 49.69 | $49.72 | 29000 |
| 2023-01-11 | 49.60 | $49.79 | 51526 |
| 2023-01-10 | 49.48 | $49.98 | 12430 |
| 2023-01-09 | 49.30 | $49.33 | 32100 |
| 2023-01-06 | 49.22 | $49.77 | 19100 |
| 2023-01-05 | 49.03 | $48.68 | 34925 |
| 2023-01-04 | 49.04 | $49.06 | 51424 |
| 2023-01-03 | 48.97 | $47.86 | 306928 |
| 2022-12-30 | 49.13 | $48.55 | 41924 |
| 2022-12-29 | 49.17 | $49.21 | 30819 |
| 2022-12-28 | 49.08 | $48.38 | 23031 |
| 2022-12-27 | 49.14 | $48.29 | 10300 |
| 2022-12-23 | 49.22 | $48.51 | 68736 |
| 2022-12-22 | 49.26 | $47.86 | 143806 |
| 2022-12-21 | 49.45 | $48.15 | 16524 |
| 2022-12-20 | 49.59 | $48.20 | 8700 |
| 2022-12-19 | 49.74 | $48.59 | 6100 |
| 2022-12-16 | 49.83 | $48.75 | 6125 |
| 2022-12-15 | 49.89 | $48.60 | 11147 |
| 2022-12-14 | 49.97 | $49.39 | 5100 |
| 2022-12-13 | 49.90 | $49.96 | 10700 |
| 2022-12-12 | 49.69 | $49.29 | 4943 |
| 2022-12-09 | 49.57 | $49.58 | 14100 |
| 2022-12-08 | 49.36 | $49.63 | 13300 |
| 2022-12-07 | 49.09 | $49.29 | 8349 |
| 2022-12-06 | 48.85 | $49.01 | 11100 |
| 2022-12-05 | 48.61 | $49.07 | 4000 |
| 2022-12-02 | 48.31 | $49.94 | 4105 |
| 2022-12-01 | 47.78 | $49.63 | 25232 |
| 2022-11-30 | 47.21 | $48.77 | 22130 |
| 2022-11-29 | 46.73 | $47.00 | 3114 |
| 2022-11-28 | 46.53 | $45.87 | 47800 |
| 2022-11-25 | 46.53 | $47.06 | 2600 |
| 2022-11-23 | 46.28 | $46.75 | 3500 |
| 2022-11-22 | 46.04 | $46.63 | 14246 |
| 2022-11-21 | 45.79 | $46.46 | 4200 |
| 2022-11-18 | 45.52 | $46.59 | 8543 |
| 2022-11-17 | 45.18 | $45.97 | 14500 |
| 2022-11-16 | 44.91 | $45.77 | 45600 |
| 2022-11-15 | 44.63 | $45.83 | 8931 |
| 2022-11-14 | 44.29 | $44.93 | 7900 |
| 2022-11-11 | 44.08 | $45.88 | 5601 |
| 2022-11-10 | 43.63 | $44.93 | 20100 |
| 2022-11-09 | 43.31 | $43.24 | 5600 |
| 2022-11-08 | 43.29 | $44.35 | 14620 |
| 2022-11-07 | 43.03 | $44.51 | 4621 |
| 2022-11-04 | 42.70 | $44.61 | 12900 |
| 2022-11-03 | 42.29 | $42.81 | 11009 |
| 2022-11-02 | 42.20 | $43.23 | 55700 |
| 2022-11-01 | 42.00 | $43.86 | 26642 |
| 2022-10-31 | 41.64 | $43.61 | 9400 |
| 2022-10-28 | 41.28 | $43.08 | 14100 |
| 2022-10-27 | 40.97 | $42.68 | 6018 |
| 2022-10-26 | 40.71 | $42.64 | 15537 |
| 2022-10-25 | 40.42 | $41.86 | 9300 |
| 2022-10-24 | 40.25 | $41.22 | 6140 |
| 2022-10-21 | 40.20 | $41.52 | 18900 |
| 2022-10-20 | 40.08 | $40.86 | 14623 |
| 2022-10-19 | 40.09 | $40.95 | 10141 |
| 2022-10-18 | 40.10 | $40.92 | 64900 |
| 2022-10-17 | 40.12 | $40.64 | 8000 |
| 2022-10-14 | 40.22 | $39.82 | 12200 |
| 2022-10-13 | 40.51 | $40.81 | 7800 |
| 2022-10-12 | 40.65 | $40.33 | 7000 |
| 2022-10-11 | 40.93 | $40.53 | 6912 |
| 2022-10-10 | 41.22 | $40.45 | 35100 |
| 2022-10-07 | 41.58 | $41.17 | 15733 |
| 2022-10-06 | 41.86 | $41.57 | 5526 |
| 2022-10-05 | 42.10 | $42.49 | 8400 |
| 2022-10-04 | 42.21 | $42.62 | 22800 |
| 2022-10-03 | 42.31 | $41.88 | 8264 |
| 2022-09-30 | 42.59 | $41.18 | 18800 |
| 2022-09-29 | 43.08 | $42.06 | 35336 |
| 2022-09-28 | 43.47 | $42.65 | 7500 |
| 2022-09-27 | 43.80 | $41.82 | 16600 |
| 2022-09-26 | 44.37 | $42.43 | 18000 |
| 2022-09-23 | 44.91 | $43.07 | 14334 |
| 2022-09-22 | 45.41 | $44.75 | 22000 |
| 2022-09-21 | 45.63 | $44.34 | 9800 |
| 2022-09-20 | 45.99 | $45.00 | 6913 |
| 2022-09-19 | 46.26 | $45.74 | 16815 |
| 2022-09-16 | 46.43 | $45.98 | 86600 |
| 2022-09-15 | 46.58 | $45.84 | 23922 |
| 2022-09-14 | 46.78 | $46.06 | 47000 |
| 2022-09-13 | 46.97 | $46.10 | 18200 |
| 2022-09-12 | 47.18 | $48.05 | 13427 |
| 2022-09-09 | 47.02 | $47.88 | 44027 |
| 2022-09-08 | 46.86 | $46.67 | 21519 |
| 2022-09-07 | 46.94 | $46.58 | 11100 |
| 2022-09-06 | 47.06 | $46.01 | 21935 |
| 2022-09-02 | 47.31 | $46.87 | 38900 |
| 2022-09-01 | 47.42 | $46.35 | 28100 |
| 2022-08-31 | 47.66 | $46.66 | 20600 |
| 2022-08-30 | 47.88 | $46.93 | 28806 |
| 2022-08-29 | 48.07 | $46.63 | 89934 |
| 2022-08-26 | 48.36 | $46.33 | 52837 |
| 2022-08-25 | 48.76 | $47.69 | 90719 |
| 2022-08-24 | 48.92 | $47.36 | 372927 |
| 2022-08-23 | 49.19 | $47.80 | 148000 |
| 2022-08-22 | 49.39 | $48.05 | 49600 |
| 2022-08-19 | 49.58 | $47.87 | 325526 |
| 2022-08-18 | 49.82 | $49.21 | 45600 |
| 2022-08-17 | 49.81 | $49.36 | 29500 |
| 2022-08-16 | 49.77 | $49.69 | 17000 |
| 2022-08-15 | 49.64 | $49.85 | 87407 |
| 2022-08-12 | 49.45 | $50.21 | 11737 |
| 2022-08-11 | 49.15 | $49.76 | 24400 |
| 2022-08-10 | 48.88 | $49.97 | 51034 |
| 2022-08-09 | 48.52 | $48.87 | 41900 |
| 2022-08-08 | 48.33 | $48.80 | 28800 |
| 2022-08-05 | 48.12 | $48.63 | 29000 |
| 2022-08-04 | 47.91 | $49.24 | 24944 |
| 2022-08-03 | 47.52 | $48.93 | 28700 |
| 2022-08-02 | 47.14 | $48.04 | 26400 |
| 2022-08-01 | 46.88 | $48.49 | 29200 |
| 2022-07-29 | 46.48 | $48.10 | 92000 |
| 2022-07-28 | 46.09 | $47.59 | 80528 |
| 2022-07-27 | 45.75 | $46.80 | 65023 |
| 2022-07-26 | 45.52 | $45.44 | 6124 |
| 2022-07-25 | 45.54 | $46.18 | 11942 |
| 2022-07-22 | 45.41 | $46.25 | 4212 |
| 2022-07-21 | 45.24 | $46.62 | 8800 |
| 2022-07-20 | 44.97 | $45.99 | 2900 |
| 2022-07-19 | 44.79 | $45.92 | 7800 |
| 2022-07-18 | 44.59 | $45.20 | 5606 |
| 2022-07-15 | 44.52 | $45.22 | 1900 |
| 2022-07-14 | 44.44 | $44.97 | 9510 |
| 2022-07-13 | 44.40 | $45.05 | 3748 |
| 2022-07-12 | 44.34 | $44.63 | 3937 |
| 2022-07-11 | 44.36 | $44.59 | 13800 |
| 2022-07-08 | 44.40 | $45.48 | 7848 |
| 2022-07-07 | 44.26 | $45.53 | 4011 |
| 2022-07-06 | 44.10 | $45.10 | 8747 |
| 2022-07-05 | 44.00 | $44.36 | 10700 |
| 2022-07-01 | 44.05 | $44.35 | 16316 |
| 2022-06-30 | 44.12 | $44.47 | 10222 |
| 2022-06-29 | 44.18 | $44.84 | 3043 |
| 2022-06-28 | 44.18 | $45.06 | 4800 |
| 2022-06-27 | 44.14 | $45.36 | 3200 |
| 2022-06-24 | 44.04 | $45.34 | 4500 |
| 2022-06-23 | 43.93 | $44.62 | 44730 |
| 2022-06-22 | 43.97 | $43.83 | 5500 |
| 2022-06-21 | 44.19 | $44.34 | 13200 |
| 2022-06-17 | 44.35 | $43.36 | 4730 |
| 2022-06-16 | 44.75 | $43.59 | 18200 |
| 2022-06-15 | 45.18 | $43.55 | 14400 |
| 2022-06-14 | 45.69 | $43.08 | 14300 |
| 2022-06-13 | 46.38 | $43.86 | 11200 |
| 2022-06-10 | 47.04 | $45.69 | 3900 |
| 2022-06-09 | 47.41 | $46.57 | 9300 |
| 2022-06-08 | 47.67 | $47.84 | 8200 |
| 2022-06-07 | 47.70 | $48.35 | 7522 |
| 2022-06-06 | 47.63 | $48.62 | 5400 |
| 2022-06-03 | 47.50 | $48.92 | 3600 |
| 2022-06-02 | 47.29 | $49.23 | 2318 |
| 2022-06-01 | 46.99 | $48.41 | 5618 |
| 2022-05-31 | 46.81 | $48.35 | 8100 |
| 2022-05-27 | 46.63 | $47.88 | 2800 |
| 2022-05-26 | 46.52 | $47.56 | 4900 |
| 2022-05-25 | 46.48 | $47.55 | 6600 |
| 2022-05-24 | 46.43 | $47.79 | 2900 |
| 2022-05-23 | 46.34 | $48.27 | 7447 |
| 2022-05-20 | 46.15 | $47.43 | 4742 |
| 2022-05-19 | 46.11 | $47.11 | 9700 |
| 2022-05-18 | 46.15 | $46.42 | 4012 |
| 2022-05-17 | 46.34 | $46.76 | 18600 |
| 2022-05-16 | 46.52 | $46.65 | 6200 |
| 2022-05-13 | 46.75 | $46.28 | 6600 |
| 2022-05-12 | 47.12 | $45.84 | 11036 |
| 2022-05-11 | 47.65 | $46.49 | 12023 |
| 2022-05-10 | 48.14 | $46.43 | 26500 |
| 2022-05-09 | 48.74 | $46.69 | 10200 |
| 2022-05-06 | 49.38 | $48.54 | 13807 |
| 2022-05-05 | 49.75 | $48.89 | 11400 |
| 2022-05-04 | 50.12 | $50.38 | 7500 |
| 2022-05-03 | 50.24 | $49.33 | 6324 |
| 2022-05-02 | 50.60 | $49.55 | 8800 |
| 2022-04-29 | 50.99 | $49.96 | 3519 |
| 2022-04-28 | 51.36 | $50.69 | 59200 |
| 2022-04-27 | 51.65 | $50.37 | 8200 |
| 2022-04-26 | 52.05 | $50.62 | 108000 |
| 2022-04-25 | 52.48 | $51.08 | 14812 |
| 2022-04-22 | 52.88 | $51.48 | 6400 |
| 2022-04-21 | 53.26 | $52.50 | 9727 |
| 2022-04-20 | 53.50 | $53.49 | 5200 |
| 2022-04-19 | 53.56 | $52.59 | 3500 |
| 2022-04-18 | 53.84 | $52.51 | 8600 |
| 2022-04-14 | 54.17 | $53.14 | 4900 |
| 2022-04-13 | 54.43 | $53.07 | 10300 |
| 2022-04-12 | 54.74 | $53.51 | 7509 |
| 2022-04-11 | 55.02 | $53.60 | 6900 |
| 2022-04-08 | 55.31 | $54.73 | 4400 |
| 2022-04-07 | 55.42 | $54.95 | 4800 |
| 2022-04-06 | 55.50 | $55.25 | 3348 |
| 2022-04-05 | 55.53 | $55.77 | 6600 |
| 2022-04-04 | 55.44 | $55.46 | 4546 |
| 2022-04-01 | 55.41 | $55.32 | 2743 |
| 2022-03-31 | 55.41 | $55.01 | 12311 |
| 2022-03-30 | 55.46 | $55.65 | 6700 |
| 2022-03-29 | 55.39 | $55.03 | 11000 |
| 2022-03-28 | 55.44 | $54.15 | 8200 |
| 2022-03-25 | 55.68 | $55.65 | 7544 |
| 2022-03-24 | 55.63 | $55.71 | 3900 |
| 2022-03-23 | 55.57 | $55.82 | 5400 |
| 2022-03-22 | 55.47 | $56.99 | 10323 |
| 2022-03-21 | 55.10 | $56.31 | 37900 |
| 2022-03-18 | 54.82 | $56.69 | 5800 |
| 2022-03-17 | 54.41 | $55.86 | 6000 |
| 2022-03-16 | 54.11 | $55.14 | 6825 |
| 2022-03-15 | 53.92 | $53.80 | 6600 |
| 2022-03-14 | 53.98 | $53.15 | 9539 |
| 2022-03-11 | 54.18 | $53.88 | 6145 |
| 2022-03-10 | 54.27 | $54.81 | 14940 |
| 2022-03-09 | 54.17 | $54.21 | 13541 |
| 2022-03-08 | 54.19 | $53.25 | 10500 |
| 2022-03-07 | 54.42 | $54.47 | 17200 |
| 2022-03-04 | 54.42 | $55.96 | 8600 |
| 2022-03-03 | 54.11 | $54.96 | 12124 |
| 2022-03-02 | 53.97 | $55.22 | 6101 |
| 2022-03-01 | 53.75 | $54.85 | 12100 |
| 2022-02-28 | 53.57 | $54.40 | 10142 |
| 2022-02-25 | 53.47 | $54.58 | 13112 |
| 2022-02-24 | 53.31 | $52.88 | 19100 |
| 2022-02-23 | 53.49 | $54.55 | 5100 |
| 2022-02-22 | 53.35 | $54.69 | 6606 |
| 2022-02-18 | 53.17 | $53.57 | 7407 |
| 2022-02-17 | 53.19 | $54.22 | 6707 |
| 2022-02-16 | 53.09 | $54.03 | 5321 |
| 2022-02-15 | 53.02 | $53.09 | 10200 |
| 2022-02-14 | 53.15 | $52.31 | 8604 |
| 2022-02-11 | 53.47 | $53.53 | 20300 |
| 2022-02-10 | 53.58 | $54.80 | 19800 |
| 2022-02-09 | 53.45 | $55.30 | 22300 |
| 2022-02-08 | 53.21 | $54.43 | 2144 |
| 2022-02-07 | 53.12 | $53.97 | 9600 |
| 2022-02-04 | 53.12 | $53.77 | 63834 |
| 2022-02-03 | 53.17 | $54.16 | 11708 |
| 2022-02-02 | 53.15 | $53.92 | 6800 |
| 2022-02-01 | 53.20 | $53.18 | 11707 |
| 2022-01-31 | 53.41 | $51.99 | 16000 |
| 2022-01-28 | 53.93 | $51.50 | 33300 |
| 2022-01-27 | 54.64 | $52.94 | 11800 |
| 2022-01-26 | 55.16 | $53.65 | 32300 |
| 2022-01-25 | 55.63 | $54.51 | 19000 |
| 2022-01-24 | 56.01 | $53.71 | 23600 |
| 2022-01-21 | 56.61 | $54.78 | 12510 |
| 2022-01-20 | 57.10 | $55.97 | 15710 |
| 2022-01-19 | 57.41 | $56.71 | 5548 |
| 2022-01-18 | 57.63 | $56.86 | 9309 |
| 2022-01-14 | 57.85 | $57.72 | 7400 |
| 2022-01-13 | 57.92 | $58.01 | 67300 |
| 2022-01-12 | 57.95 | $58.16 | 10900 |
| 2022-01-11 | 57.95 | $57.76 | 4200 |
| 2022-01-10 | 58.04 | $57.51 | 6546 |
| 2022-01-07 | 58.20 | $58.06 | 3317 |
| 2022-01-06 | 58.28 | $58.15 | 23500 |
| 2022-01-05 | 58.34 | $59.16 | 8428 |
| 2022-01-04 | 58.21 | $59.26 | 8435 |
| 2022-01-03 | 58.04 | $58.03 | 152415 |
| 2021-12-31 | 58.10 | $58.88 | 5748 |
| 2021-12-30 | 58.00 | $59.15 | 6808 |
| 2021-12-29 | 57.83 | $58.85 | 13400 |
| 2021-12-28 | 57.69 | $58.53 | 7300 |
| 2021-12-27 | 57.61 | $58.62 | 28100 |
| 2021-12-23 | 57.50 | $58.74 | 6800 |
| 2021-12-22 | 57.35 | $58.64 | 7528 |
| 2021-12-21 | 57.21 | $57.91 | 5000 |
| 2021-12-20 | 57.20 | $57.19 | 13104 |
| 2021-12-17 | 57.35 | $56.63 | 13600 |
| 2021-12-16 | 57.65 | $57.70 | 29049 |
| 2021-12-15 | 57.78 | $57.99 | 12100 |
| 2021-12-14 | 57.88 | $57.67 | 17900 |
| 2021-12-13 | 58.07 | $58.00 | 9700 |
| 2021-12-10 | 58.23 | $58.97 | 1800 |
| 2021-12-09 | 58.21 | $58.70 | 40145 |
| 2021-12-08 | 58.26 | $59.07 | 11000 |
| 2021-12-07 | 58.24 | $58.39 | 7838 |
| 2021-12-06 | 58.37 | $58.18 | 26412 |
| 2021-12-03 | 58.58 | $58.05 | 15423 |
| 2021-12-02 | 58.85 | $59.08 | 6900 |
| 2021-12-01 | 58.96 | $58.49 | 62630 |
| 2021-11-30 | 59.22 | $58.65 | 23722 |
| 2021-11-29 | 59.49 | $58.24 | 11003 |
| 2021-11-26 | 59.90 | $58.00 | 12300 |
| 2021-11-24 | 60.44 | $59.56 | 25905 |
| 2021-11-23 | 60.73 | $59.73 | 5600 |
| 2021-11-22 | 61.05 | $59.22 | 12242 |
| 2021-11-19 | 61.52 | $60.17 | 17400 |
| 2021-11-18 | 61.88 | $61.07 | 7900 |
| 2021-11-17 | 62.11 | $60.78 | 8300 |
| 2021-11-16 | 62.44 | $61.22 | 10000 |
| 2021-11-15 | 62.73 | $62.00 | 7000 |
| 2021-11-12 | 62.90 | $61.53 | 8600 |
| 2021-11-11 | 63.20 | $62.11 | 6105 |
| 2021-11-10 | 63.43 | $62.49 | 7700 |
| 2021-11-09 | 63.61 | $63.49 | 6103 |
| 2021-11-08 | 63.61 | $63.67 | 5200 |
| 2021-11-05 | 63.57 | $63.41 | 11238 |
| 2021-11-04 | 63.58 | $62.88 | 4800 |
| 2021-11-03 | 63.70 | $63.62 | 6413 |
| 2021-11-02 | 63.68 | $63.19 | 9700 |
| 2021-11-01 | 63.75 | $63.75 | 15900 |
| 2021-10-29 | 63.70 | $63.84 | 10800 |
| 2021-10-28 | 63.63 | $63.58 | 10711 |
| 2021-10-27 | 63.60 | $63.66 | 3500 |
| 2021-10-26 | 63.55 | $63.85 | 3618 |
| 2021-10-25 | 63.45 | $64.24 | 3600 |
| 2021-10-22 | 63.24 | $63.87 | 3800 |
| 2021-10-21 | 63.08 | $63.79 | 7900 |
| 2021-10-20 | 62.91 | $64.49 | 22114 |
| 2021-10-19 | 62.56 | $63.64 | 4519 |
| 2021-10-18 | 62.34 | $62.55 | 2817 |
| 2021-10-15 | 62.31 | $63.08 | 7200 |
| 2021-10-14 | 62.16 | $62.77 | 5600 |
| 2021-10-13 | 62.06 | $62.13 | 6400 |
| 2021-10-12 | 62.08 | $61.51 | 5900 |
| 2021-10-11 | 62.23 | $61.45 | 12400 |
| 2021-10-08 | 62.43 | $61.82 | 1834 |
| 2021-10-07 | 62.57 | $62.05 | 7539 |
| 2021-10-06 | 62.70 | $62.31 | 16400 |
| 2021-10-05 | 62.78 | $62.74 | 7007 |
| 2021-10-04 | 62.80 | $62.76 | 11600 |
| 2021-10-01 | 62.81 | $62.66 | 19000 |
| 2021-09-30 | 62.84 | $61.75 | 16100 |
| 2021-09-29 | 63.07 | $61.40 | 18513 |
| 2021-09-28 | 63.40 | $61.82 | 15300 |
| 2021-09-27 | 63.71 | $62.96 | 11200 |
| 2021-09-24 | 63.82 | $63.46 | 4900 |
| 2021-09-23 | 63.83 | $64.39 | 6415 |
| 2021-09-22 | 63.66 | $63.42 | 5535 |
| 2021-09-21 | 63.65 | $63.26 | 4919 |
| 2021-09-20 | 63.68 | $62.95 | 29219 |
| 2021-09-17 | 63.77 | $63.31 | 11600 |
| 2021-09-16 | 63.80 | $63.28 | 33743 |
| 2021-09-15 | 63.83 | $63.30 | 61500 |
| 2021-09-14 | 63.86 | $63.23 | 13750 |
| 2021-09-13 | 63.91 | $63.95 | 8600 |
| 2021-09-10 | 63.81 | $63.37 | 9607 |
| 2021-09-09 | 63.81 | $63.66 | 9300 |
| 2021-09-08 | 63.74 | $63.68 | 21100 |
| 2021-09-07 | 63.65 | $64.49 | 15100 |
| 2021-09-03 | 63.38 | $64.77 | 17800 |
| 2021-09-02 | 62.99 | $64.42 | 13065 |
| 2021-09-01 | 62.62 | $63.58 | 20525 |
| 2021-08-31 | 62.35 | $63.45 | 12400 |
| 2021-08-30 | 62.07 | $63.06 | 8804 |
| 2021-08-27 | 61.83 | $62.84 | 35846 |
| 2021-08-26 | 61.59 | $62.13 | 35900 |
| 2021-08-25 | 61.46 | $62.68 | 30038 |
| 2021-08-24 | 61.20 | $61.97 | 16833 |
| 2021-08-23 | 61.04 | $61.56 | 63221 |
| 2021-08-20 | 60.95 | $61.22 | 21100 |
| 2021-08-19 | 60.91 | $60.97 | 9800 |
| 2021-08-18 | 60.92 | $59.99 | 9900 |
| 2021-08-17 | 61.14 | $60.29 | 43346 |
| 2021-08-16 | 61.33 | $61.12 | 2700 |
| 2021-08-13 | 61.38 | $61.62 | 10349 |
| 2021-08-12 | 61.33 | $60.97 | 17146 |
| 2021-08-11 | 61.41 | $61.69 | 4650 |
| 2021-08-10 | 61.35 | $61.47 | 3319 |
| 2021-08-09 | 61.33 | $61.13 | 6624 |
| 2021-08-06 | 61.38 | $61.81 | 4844 |
| 2021-08-05 | 61.29 | $62.03 | 7900 |
| 2021-08-04 | 61.14 | $62.06 | 7500 |
| 2021-08-03 | 60.96 | $61.67 | 8113 |
| 2021-08-02 | 60.84 | $60.61 | 1900 |
| 2021-07-30 | 60.92 | $60.44 | 8007 |
| 2021-07-29 | 61.05 | $61.47 | 13846 |
| 2021-07-28 | 60.99 | $60.55 | 4548 |
| 2021-07-27 | 61.11 | $60.30 | 6000 |
| 2021-07-26 | 61.30 | $61.39 | 2802 |
| 2021-07-23 | 61.30 | $61.86 | 5628 |
| 2021-07-22 | 61.20 | $61.48 | 18339 |
| 2021-07-21 | 61.16 | $61.60 | 14920 |
| 2021-07-20 | 61.10 | $60.93 | 6700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.52
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.72
Average
48.18
Maximum
64.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.52 | $46.94 | 404100 |
| 2026-07-16 | 46.26 | $46.24 | 53737 |
| 2026-07-15 | 46.16 | $46.58 | 94506 |
| 2026-07-14 | 45.93 | $46.43 | 59634 |
| 2026-07-13 | 45.69 | $45.97 | 21719 |
| 2026-07-10 | 45.53 | $46.37 | 4109 |
| 2026-07-09 | 45.21 | $46.12 | 53400 |
| 2026-07-08 | 44.90 | $45.01 | 99900 |
| 2026-07-07 | 44.87 | $45.43 | 103502 |
| 2026-07-06 | 44.70 | $45.31 | 86600 |
| 2026-07-02 | 44.54 | $44.94 | 84544 |
| 2026-07-01 | 44.45 | $44.73 | 1900 |
| 2026-06-30 | 44.43 | $44.79 | 7410 |
| 2026-06-29 | 44.38 | $44.66 | 7100 |
| 2026-06-26 | 44.36 | $44.32 | 4300 |
| 2026-06-25 | 44.46 | $44.26 | 62621 |
| 2026-06-24 | 44.60 | $43.92 | 89539 |
| 2026-06-23 | 44.88 | $44.17 | 112726 |
| 2026-06-22 | 45.14 | $44.74 | 91100 |
| 2026-06-18 | 45.29 | $44.88 | 77800 |
| 2026-06-17 | 45.42 | $44.87 | 76582 |
| 2026-06-16 | 45.58 | $45.80 | 63100 |
| 2026-06-15 | 45.48 | $45.20 | 97000 |
| 2026-06-12 | 45.54 | $46.00 | 51600 |
| 2026-06-11 | 45.36 | $45.68 | 52563 |
| 2026-06-10 | 45.24 | $45.23 | 53034 |
| 2026-06-09 | 45.24 | $45.06 | 37596 |
| 2026-06-08 | 45.29 | $44.54 | 138000 |
| 2026-06-05 | 45.51 | $44.42 | 32681 |
| 2026-06-04 | 45.81 | $45.35 | 4826 |
| 2026-06-03 | 45.88 | $45.00 | 35400 |
| 2026-06-02 | 46.06 | $45.75 | 61700 |
| 2026-06-01 | 46.04 | $46.41 | 48500 |
| 2026-05-29 | 45.80 | $46.73 | 83938 |
| 2026-05-28 | 45.40 | $46.48 | 61360 |
| 2026-05-27 | 44.99 | $46.00 | 20018 |
| 2026-05-26 | 44.64 | $44.87 | 20695 |
| 2026-05-22 | 44.56 | $44.52 | 42200 |
| 2026-05-21 | 44.58 | $44.44 | 39003 |
| 2026-05-20 | 44.63 | $43.93 | 35421 |
| 2026-05-19 | 44.85 | $44.01 | 43428 |
| 2026-05-18 | 45.09 | $44.03 | 10600 |
| 2026-05-15 | 45.37 | $44.03 | 3000 |
| 2026-05-14 | 45.71 | $45.12 | 12522 |
| 2026-05-13 | 45.76 | $45.33 | 6300 |
| 2026-05-12 | 45.76 | $45.31 | 3900 |
| 2026-05-11 | 45.75 | $46.15 | 61900 |
| 2026-05-08 | 45.46 | $45.96 | 23437 |
| 2026-05-07 | 45.16 | $45.62 | 61637 |
| 2026-05-06 | 44.89 | $45.99 | 24067 |
| 2026-05-05 | 44.44 | $44.66 | 9215 |
| 2026-05-04 | 44.31 | $44.61 | 7612 |
| 2026-05-01 | 44.17 | $44.43 | 4200 |
| 2026-04-30 | 44.05 | $44.62 | 15016 |
| 2026-04-29 | 43.84 | $43.14 | 69000 |
| 2026-04-28 | 44.06 | $43.38 | 41481 |
| 2026-04-27 | 44.25 | $43.92 | 76920 |
| 2026-04-24 | 44.31 | $44.04 | 13521 |
| 2026-04-23 | 44.34 | $43.69 | 4600 |
| 2026-04-22 | 44.49 | $44.24 | 25300 |
| 2026-04-21 | 44.49 | $43.95 | 4429 |
| 2026-04-20 | 44.58 | $44.33 | 28707 |
| 2026-04-17 | 44.56 | $44.57 | 7749 |
| 2026-04-16 | 44.46 | $44.70 | 15400 |
| 2026-04-15 | 44.29 | $45.06 | 8600 |
| 2026-04-14 | 43.97 | $44.85 | 2447 |
| 2026-04-13 | 43.65 | $44.64 | 23905 |
| 2026-04-10 | 43.33 | $44.42 | 90526 |
| 2026-04-09 | 43.00 | $44.72 | 48030 |
| 2026-04-08 | 42.52 | $44.43 | 8425 |
| 2026-04-07 | 42.04 | $43.05 | 72143 |
| 2026-04-06 | 41.91 | $42.52 | 6000 |
| 2026-04-02 | 41.93 | $42.35 | 7637 |
| 2026-04-01 | 42.02 | $42.54 | 24900 |
| 2026-03-31 | 42.10 | $42.65 | 30000 |
| 2026-03-30 | 42.18 | $41.80 | 35110 |
| 2026-03-27 | 42.56 | $42.48 | 4336 |
| 2026-03-26 | 42.82 | $42.66 | 9008 |
| 2026-03-25 | 43.11 | $43.32 | 18418 |
| 2026-03-24 | 43.27 | $42.81 | 13000 |
| 2026-03-23 | 43.64 | $44.04 | 21600 |
| 2026-03-20 | 43.71 | $42.97 | 53200 |
| 2026-03-19 | 44.16 | $44.24 | 17400 |
| 2026-03-18 | 44.31 | $44.27 | 4408 |
| 2026-03-17 | 44.50 | $44.67 | 19800 |
| 2026-03-16 | 44.61 | $44.85 | 14200 |
| 2026-03-13 | 44.71 | $43.89 | 13500 |
| 2026-03-12 | 45.14 | $44.67 | 57944 |
| 2026-03-11 | 45.43 | $45.18 | 10000 |
| 2026-03-10 | 45.62 | $44.98 | 8900 |
| 2026-03-09 | 45.93 | $45.21 | 9100 |
| 2026-03-06 | 46.24 | $45.71 | 8200 |
| 2026-03-05 | 46.46 | $46.06 | 18205 |
| 2026-03-04 | 46.63 | $46.58 | 19651 |
| 2026-03-03 | 46.66 | $46.05 | 16900 |
| 2026-03-02 | 46.87 | $47.12 | 26000 |
| 2026-02-27 | 46.78 | $47.48 | 11000 |
| 2026-02-26 | 46.56 | $47.23 | 27242 |
| 2026-02-25 | 46.38 | $47.16 | 7928 |
| 2026-02-24 | 46.18 | $46.72 | 16938 |
| 2026-02-23 | 46.07 | $45.93 | 16100 |
| 2026-02-20 | 46.20 | $45.84 | 18343 |
| 2026-02-19 | 46.39 | $46.02 | 130233 |
| 2026-02-18 | 46.56 | $45.25 | 115404 |
| 2026-02-17 | 47.02 | $44.91 | 531141 |
| 2026-02-13 | 47.68 | $46.77 | 207900 |
| 2026-02-12 | 47.89 | $47.46 | 36631 |
| 2026-02-11 | 47.92 | $47.90 | 44042 |
| 2026-02-10 | 47.81 | $48.00 | 126300 |
| 2026-02-09 | 47.64 | $47.98 | 69003 |
| 2026-02-06 | 47.42 | $47.60 | 94046 |
| 2026-02-05 | 47.27 | $47.11 | 361210 |
| 2026-02-04 | 47.24 | $46.72 | 44100 |
| 2026-02-03 | 47.32 | $47.24 | 8028 |
| 2026-02-02 | 47.24 | $47.12 | 37200 |
| 2026-01-30 | 47.17 | $46.94 | 5227 |
| 2026-01-29 | 47.14 | $47.23 | 8100 |
| 2026-01-28 | 47.00 | $47.11 | 7701 |
| 2026-01-27 | 46.86 | $47.52 | 17400 |
| 2026-01-26 | 46.55 | $46.87 | 43127 |
| 2026-01-23 | 46.38 | $46.62 | 3500 |
| 2026-01-22 | 46.24 | $46.76 | 6800 |
| 2026-01-21 | 46.02 | $46.11 | 4000 |
| 2026-01-20 | 45.96 | $46.09 | 7718 |
| 2026-01-16 | 45.90 | $45.76 | 6220 |
| 2026-01-15 | 45.92 | $45.63 | 2024 |
| 2026-01-14 | 45.98 | $45.89 | 3543 |
| 2026-01-13 | 45.97 | $45.52 | 4803 |
| 2026-01-12 | 46.08 | $46.10 | 2900 |
| 2026-01-09 | 46.02 | $45.98 | 3100 |
| 2026-01-08 | 45.98 | $46.12 | 8500 |
| 2026-01-07 | 45.88 | $46.30 | 5600 |
| 2026-01-06 | 45.71 | $46.15 | 4323 |
| 2026-01-05 | 45.54 | $45.86 | 9240 |
| 2026-01-02 | 45.43 | $45.47 | 26500 |
| 2025-12-31 | 45.41 | $45.27 | 2219 |
| 2025-12-30 | 45.46 | $45.41 | 4600 |
| 2025-12-29 | 45.47 | $45.41 | 2700 |
| 2025-12-26 | 45.48 | $45.73 | 9100 |
| 2025-12-24 | 45.39 | $45.74 | 500 |
| 2025-12-23 | 45.29 | $45.54 | 9639 |
| 2025-12-22 | 45.22 | $45.18 | 135813 |
| 2025-12-19 | 45.25 | $44.82 | 4159 |
| 2025-12-18 | 45.41 | $44.70 | 3616 |
| 2025-12-17 | 45.64 | $44.64 | 1100 |
| 2025-12-16 | 45.93 | $45.13 | 5126 |
| 2025-12-15 | 46.13 | $45.75 | 1209 |
| 2025-12-12 | 46.17 | $45.71 | 2900 |
| 2025-12-11 | 46.23 | $46.35 | 4126 |
| 2025-12-10 | 46.10 | $46.29 | 7617 |
| 2025-12-09 | 45.95 | $45.95 | 3300 |
| 2025-12-08 | 45.87 | $46.03 | 3834 |
| 2025-12-05 | 45.74 | $46.00 | 3000 |
| 2025-12-04 | 45.59 | $46.01 | 10500 |
| 2025-12-03 | 45.40 | $46.17 | 9136 |
| 2025-12-02 | 45.11 | $45.82 | 71415 |
| 2025-12-01 | 44.88 | $45.48 | 2300 |
| 2025-11-28 | 44.70 | $45.63 | 3013 |
| 2025-11-26 | 44.44 | $45.47 | 4135 |
| 2025-11-25 | 44.18 | $44.70 | 3700 |
| 2025-11-24 | 44.11 | $44.47 | 6900 |
| 2025-11-21 | 44.11 | $44.33 | 1700 |
| 2025-11-20 | 44.16 | $43.75 | 34015 |
| 2025-11-19 | 44.42 | $43.67 | 917 |
| 2025-11-18 | 44.77 | $44.24 | 4417 |
| 2025-11-17 | 45.01 | $44.49 | 4612 |
| 2025-11-14 | 45.24 | $44.85 | 3538 |
| 2025-11-13 | 45.41 | $44.94 | 5300 |
| 2025-11-12 | 45.58 | $45.66 | 5000 |
| 2025-11-11 | 45.57 | $45.68 | 3700 |
| 2025-11-10 | 45.55 | $45.68 | 1200 |
| 2025-11-07 | 45.52 | $45.58 | 2100 |
| 2025-11-06 | 45.53 | $45.33 | 2918 |
| 2025-11-05 | 45.62 | $45.91 | 1700 |
| 2025-11-04 | 45.54 | $45.38 | 4211 |
| 2025-11-03 | 45.62 | $45.71 | 17005 |
| 2025-10-31 | 45.61 | $45.89 | 3700 |
| 2025-10-30 | 45.54 | $45.76 | 9600 |
| 2025-10-29 | 45.50 | $45.68 | 2500 |
| 2025-10-28 | 45.48 | $45.85 | 8300 |
| 2025-10-27 | 45.41 | $45.99 | 4916 |
| 2025-10-24 | 45.28 | $45.62 | 8449 |
| 2025-10-23 | 45.25 | $45.52 | 9200 |
| 2025-10-22 | 45.24 | $45.23 | 1320 |
| 2025-10-21 | 45.33 | $45.33 | 2241 |
| 2025-10-20 | 45.42 | $45.56 | 1300 |
| 2025-10-17 | 45.45 | $45.18 | 1700 |
| 2025-10-16 | 45.62 | $45.42 | 4239 |
| 2025-10-15 | 45.75 | $45.14 | 1600 |
| 2025-10-14 | 46.01 | $45.07 | 9858 |
| 2025-10-13 | 46.34 | $45.45 | 2300 |
| 2025-10-10 | 46.63 | $45.81 | 2632 |
| 2025-10-09 | 46.86 | $46.58 | 12400 |
| 2025-10-08 | 46.89 | $47.10 | 8300 |
| 2025-10-07 | 46.77 | $47.05 | 2600 |
| 2025-10-06 | 46.62 | $47.14 | 5900 |
| 2025-10-03 | 46.42 | $47.19 | 8000 |
| 2025-10-02 | 46.15 | $46.68 | 1800 |
| 2025-10-01 | 45.98 | $46.71 | 17300 |
| 2025-09-30 | 45.77 | $45.93 | 3500 |
| 2025-09-29 | 45.76 | $45.49 | 7744 |
| 2025-09-26 | 45.89 | $45.37 | 3600 |
| 2025-09-25 | 46.09 | $45.20 | 15200 |
| 2025-09-24 | 46.38 | $45.60 | 4339 |
| 2025-09-23 | 46.62 | $45.87 | 1300 |
| 2025-09-22 | 46.81 | $46.29 | 3905 |
| 2025-09-19 | 46.90 | $46.41 | 3427 |
| 2025-09-18 | 46.97 | $46.26 | 5700 |
| 2025-09-17 | 47.10 | $47.05 | 5829 |
| 2025-09-16 | 47.00 | $47.02 | 3726 |
| 2025-09-15 | 46.87 | $47.11 | 2400 |
| 2025-09-12 | 46.69 | $46.74 | 32644 |
| 2025-09-11 | 46.57 | $47.23 | 3800 |
| 2025-09-10 | 46.26 | $46.85 | 8122 |
| 2025-09-09 | 46.00 | $46.66 | 1418 |
| 2025-09-08 | 45.75 | $46.74 | 16422 |
| 2025-09-05 | 45.41 | $46.13 | 14431 |
| 2025-09-04 | 45.19 | $45.37 | 4200 |
| 2025-09-03 | 45.16 | $45.50 | 2415 |
| 2025-09-02 | 45.09 | $45.38 | 57819 |
| 2025-08-29 | 45.05 | $44.86 | 4049 |
| 2025-08-28 | 45.16 | $44.87 | 2440 |
| 2025-08-27 | 45.30 | $44.67 | 5900 |
| 2025-08-26 | 45.53 | $45.19 | 4638 |
| 2025-08-25 | 45.66 | $45.62 | 4839 |
| 2025-08-22 | 45.67 | $45.78 | 6525 |
| 2025-08-21 | 45.63 | $45.58 | 4500 |
| 2025-08-20 | 45.65 | $45.68 | 3205 |
| 2025-08-19 | 45.65 | $45.61 | 1920 |
| 2025-08-18 | 45.66 | $45.85 | 7535 |
| 2025-08-15 | 45.60 | $45.68 | 4142 |
| 2025-08-14 | 45.58 | $45.57 | 2900 |
| 2025-08-13 | 45.59 | $45.82 | 3099 |
| 2025-08-12 | 45.52 | $45.66 | 1400 |
| 2025-08-11 | 45.49 | $45.79 | 3500 |
| 2025-08-08 | 45.42 | $45.75 | 7100 |
| 2025-08-07 | 45.34 | $45.80 | 1022 |
| 2025-08-06 | 45.23 | $45.63 | 2400 |
| 2025-08-05 | 45.15 | $45.26 | 3200 |
| 2025-08-04 | 45.18 | $44.93 | 2800 |
| 2025-08-01 | 45.32 | $44.69 | 15900 |
| 2025-07-31 | 45.57 | $45.05 | 3200 |
| 2025-07-30 | 45.76 | $45.19 | 3148 |
| 2025-07-29 | 45.95 | $45.83 | 2600 |
| 2025-07-28 | 45.97 | $45.64 | 5800 |
| 2025-07-25 | 46.06 | $46.05 | 11500 |
| 2025-07-24 | 46.03 | $45.98 | 4842 |
| 2025-07-23 | 46.02 | $46.14 | 3699 |
| 2025-07-22 | 45.95 | $46.16 | 3700 |
| 2025-07-21 | 45.86 | $46.37 | 5023 |
| 2025-07-18 | 45.68 | $45.70 | 1229 |
| 2025-07-17 | 45.67 | $45.87 | 1518 |
| 2025-07-16 | 45.60 | $45.56 | 2013 |
| 2025-07-15 | 45.62 | $44.89 | 4530 |
| 2025-07-14 | 45.85 | $45.49 | 1013 |
| 2025-07-11 | 45.93 | $45.76 | 4738 |
| 2025-07-10 | 45.95 | $46.01 | 2307 |
| 2025-07-09 | 45.89 | $46.07 | 1248 |
| 2025-07-08 | 45.79 | $45.98 | 3826 |
| 2025-07-07 | 45.69 | $45.50 | 2934 |
| 2025-07-03 | 45.72 | $45.96 | 3706 |
| 2025-07-02 | 45.61 | $46.27 | 11841 |
| 2025-07-01 | 45.37 | $45.96 | 1402 |
| 2025-06-30 | 45.18 | $45.61 | 3107 |
| 2025-06-27 | 45.06 | $45.37 | 5900 |
| 2025-06-26 | 44.99 | $45.32 | 2008 |
| 2025-06-25 | 44.91 | $44.60 | 3416 |
| 2025-06-24 | 45.05 | $44.79 | 5400 |
| 2025-06-23 | 45.17 | $44.86 | 6235 |
| 2025-06-20 | 45.28 | $44.60 | 12615 |
| 2025-06-18 | 45.50 | $45.08 | 4132 |
| 2025-06-17 | 45.61 | $45.09 | 4600 |
| 2025-06-16 | 45.73 | $45.97 | 3900 |
| 2025-06-13 | 45.61 | $45.19 | 2100 |
| 2025-06-12 | 45.69 | $46.07 | 5903 |
| 2025-06-11 | 45.51 | $45.76 | 1500 |
| 2025-06-10 | 45.39 | $45.65 | 2300 |
| 2025-06-09 | 45.26 | $45.32 | 17200 |
| 2025-06-06 | 45.21 | $45.31 | 2100 |
| 2025-06-05 | 45.15 | $45.53 | 10300 |
| 2025-06-04 | 45.00 | $45.25 | 2000 |
| 2025-06-03 | 44.91 | $44.61 | 2439 |
| 2025-06-02 | 44.99 | $45.04 | 6500 |
| 2025-05-30 | 44.95 | $44.39 | 18912 |
| 2025-05-29 | 45.10 | $43.97 | 4837 |
| 2025-05-28 | 45.42 | $44.23 | 21576 |
| 2025-05-27 | 45.72 | $45.38 | 6803 |
| 2025-05-23 | 45.70 | $45.36 | 3700 |
| 2025-05-22 | 45.68 | $45.08 | 2217 |
| 2025-05-21 | 45.73 | $45.22 | 4111 |
| 2025-05-20 | 45.74 | $45.20 | 2936 |
| 2025-05-19 | 45.74 | $45.15 | 4004 |
| 2025-05-16 | 45.74 | $45.41 | 2100 |
| 2025-05-15 | 45.65 | $45.60 | 3400 |
| 2025-05-14 | 45.46 | $45.33 | 834 |
| 2025-05-13 | 45.30 | $45.62 | 4100 |
| 2025-05-12 | 44.99 | $44.75 | 3000 |
| 2025-05-09 | 44.89 | $45.17 | 15631 |
| 2025-05-08 | 44.62 | $44.23 | 4722 |
| 2025-05-07 | 44.57 | $44.56 | 1846 |
| 2025-05-06 | 44.39 | $44.82 | 6000 |
| 2025-05-05 | 44.08 | $44.49 | 2100 |
| 2025-05-02 | 43.80 | $44.29 | 6500 |
| 2025-05-01 | 43.52 | $43.06 | 1900 |
| 2025-04-30 | 43.55 | $42.61 | 3136 |
| 2025-04-29 | 43.72 | $43.35 | 2900 |
| 2025-04-28 | 43.69 | $43.60 | 1200 |
| 2025-04-25 | 43.56 | $43.76 | 4223 |
| 2025-04-24 | 43.35 | $43.81 | 5326 |
| 2025-04-23 | 43.06 | $42.82 | 3100 |
| 2025-04-22 | 43.02 | $43.10 | 11220 |
| 2025-04-21 | 42.87 | $43.38 | 7829 |
| 2025-04-17 | 42.60 | $43.50 | 7131 |
| 2025-04-16 | 42.23 | $43.03 | 2229 |
| 2025-04-15 | 41.92 | $42.68 | 4200 |
| 2025-04-14 | 41.66 | $43.10 | 7700 |
| 2025-04-11 | 41.21 | $42.39 | 4419 |
| 2025-04-10 | 40.89 | $41.79 | 5900 |
| 2025-04-09 | 40.70 | $41.36 | 9900 |
| 2025-04-08 | 40.62 | $39.48 | 7047 |
| 2025-04-07 | 41.13 | $39.39 | 7700 |
| 2025-04-04 | 41.78 | $40.13 | 23500 |
| 2025-04-03 | 42.34 | $42.72 | 25400 |
| 2025-04-02 | 42.22 | $42.67 | 4400 |
| 2025-04-01 | 42.08 | $42.39 | 4338 |
| 2025-03-31 | 42.01 | $42.08 | 2700 |
| 2025-03-28 | 42.02 | $42.05 | 1847 |
| 2025-03-27 | 42.05 | $42.60 | 3202 |
| 2025-03-26 | 41.92 | $42.48 | 2600 |
| 2025-03-25 | 41.80 | $42.41 | 10149 |
| 2025-03-24 | 41.69 | $41.83 | 35015 |
| 2025-03-21 | 41.75 | $41.82 | 18500 |
| 2025-03-20 | 41.84 | $41.75 | 18400 |
| 2025-03-19 | 41.97 | $42.29 | 4902 |
| 2025-03-18 | 41.98 | $41.95 | 7400 |
| 2025-03-17 | 42.10 | $42.77 | 34307 |
| 2025-03-14 | 42.00 | $42.45 | 5300 |
| 2025-03-13 | 41.99 | $41.91 | 4200 |
| 2025-03-12 | 42.16 | $42.34 | 4900 |
| 2025-03-11 | 42.24 | $42.39 | 1623 |
| 2025-03-10 | 42.33 | $42.75 | 6900 |
| 2025-03-07 | 42.35 | $42.99 | 5729 |
| 2025-03-06 | 42.30 | $42.72 | 3000 |
| 2025-03-05 | 42.35 | $42.94 | 3520 |
| 2025-03-04 | 42.35 | $42.25 | 5546 |
| 2025-03-03 | 42.58 | $42.18 | 10100 |
| 2025-02-28 | 42.90 | $42.37 | 6647 |
| 2025-02-27 | 43.24 | $42.37 | 5032 |
| 2025-02-26 | 43.67 | $42.96 | 2714 |
| 2025-02-25 | 44.01 | $42.49 | 10432 |
| 2025-02-24 | 44.59 | $43.55 | 8134 |
| 2025-02-21 | 44.96 | $44.20 | 5841 |
| 2025-02-20 | 45.20 | $45.22 | 1900 |
| 2025-02-19 | 45.17 | $45.20 | 3600 |
| 2025-02-18 | 45.15 | $45.17 | 3500 |
| 2025-02-14 | 45.13 | $45.67 | 3000 |
| 2025-02-13 | 44.94 | $45.15 | 700 |
| 2025-02-12 | 44.88 | $44.83 | 3025 |
| 2025-02-11 | 44.92 | $44.95 | 1500 |
| 2025-02-10 | 44.92 | $44.88 | 2300 |
| 2025-02-07 | 44.95 | $44.82 | 2300 |
| 2025-02-06 | 45.01 | $44.92 | 6400 |
| 2025-02-05 | 45.05 | $45.01 | 6716 |
| 2025-02-04 | 45.08 | $45.12 | 2437 |
| 2025-02-03 | 45.08 | $44.26 | 7432 |
| 2025-01-31 | 45.35 | $44.96 | 21744 |
| 2025-01-30 | 45.46 | $45.06 | 2000 |
| 2025-01-29 | 45.56 | $45.24 | 2039 |
| 2025-01-28 | 45.63 | $45.36 | 2949 |
| 2025-01-27 | 45.67 | $45.92 | 3900 |
| 2025-01-24 | 45.54 | $45.95 | 2133 |
| 2025-01-23 | 45.38 | $46.05 | 2400 |
| 2025-01-22 | 45.14 | $45.50 | 1832 |
| 2025-01-21 | 45.04 | $45.81 | 3847 |
| 2025-01-17 | 44.82 | $45.44 | 2600 |
| 2025-01-16 | 44.67 | $45.01 | 3037 |
| 2025-01-15 | 44.63 | $45.30 | 2900 |
| 2025-01-14 | 44.50 | $44.63 | 8934 |
| 2025-01-13 | 44.56 | $44.23 | 3800 |
| 2025-01-10 | 44.78 | $44.02 | 6700 |
| 2025-01-08 | 45.11 | $45.03 | 9933 |
| 2025-01-07 | 45.20 | $45.49 | 10800 |
| 2025-01-06 | 45.18 | $45.60 | 3600 |
| 2025-01-03 | 45.12 | $45.33 | 1020 |
| 2025-01-02 | 45.14 | $45.40 | 6300 |
| 2024-12-31 | 45.15 | $45.18 | 30441 |
| 2024-12-30 | 45.25 | $46.11 | 10720 |
| 2024-12-27 | 45.08 | $45.97 | 2600 |
| 2024-12-26 | 44.93 | $45.50 | 800 |
| 2024-12-24 | 44.91 | $45.55 | 4429 |
| 2024-12-23 | 44.88 | $45.38 | 3143 |
| 2024-12-20 | 44.91 | $45.10 | 9529 |
| 2024-12-19 | 45.05 | $44.17 | 4200 |
| 2024-12-18 | 45.53 | $44.54 | 7200 |
| 2024-12-17 | 46.01 | $45.99 | 10713 |
| 2024-12-16 | 46.15 | $46.25 | 3700 |
| 2024-12-13 | 46.25 | $45.78 | 3000 |
| 2024-12-12 | 46.52 | $45.55 | 17945 |
| 2024-12-11 | 46.94 | $46.38 | 4700 |
| 2024-12-10 | 47.19 | $46.08 | 8800 |
| 2024-12-09 | 47.59 | $47.27 | 9947 |
| 2024-12-06 | 47.70 | $46.73 | 7800 |
| 2024-12-05 | 48.02 | $47.59 | 2500 |
| 2024-12-04 | 48.12 | $47.27 | 6549 |
| 2024-12-03 | 48.35 | $48.15 | 7700 |
| 2024-12-02 | 48.35 | $48.55 | 2643 |
| 2024-11-29 | 48.22 | $48.81 | 4200 |
| 2024-11-27 | 47.97 | $48.97 | 29111 |
| 2024-11-26 | 47.62 | $47.94 | 6511 |
| 2024-11-25 | 47.52 | $48.27 | 17500 |
| 2024-11-22 | 47.30 | $47.94 | 1824 |
| 2024-11-21 | 47.13 | $47.52 | 5500 |
| 2024-11-20 | 47.06 | $47.10 | 5500 |
| 2024-11-19 | 47.12 | $47.55 | 8517 |
| 2024-11-18 | 47.06 | $47.36 | 4300 |
| 2024-11-15 | 47.04 | $46.97 | 6348 |
| 2024-11-14 | 47.16 | $46.93 | 8200 |
| 2024-11-13 | 47.32 | $47.23 | 5245 |
| 2024-11-12 | 47.42 | $47.57 | 5337 |
| 2024-11-11 | 47.45 | $47.77 | 7000 |
| 2024-11-08 | 47.42 | $47.90 | 6300 |
| 2024-11-07 | 47.36 | $48.16 | 5900 |
| 2024-11-06 | 47.21 | $47.51 | 3444 |
| 2024-11-05 | 47.23 | $47.88 | 11300 |
| 2024-11-04 | 47.16 | $46.93 | 107000 |
| 2024-11-01 | 47.38 | $47.13 | 12802 |
| 2024-10-31 | 47.59 | $47.21 | 2000 |
| 2024-10-30 | 47.83 | $47.72 | 7200 |
| 2024-10-29 | 47.97 | $47.72 | 5600 |
| 2024-10-28 | 48.15 | $48.14 | 4646 |
| 2024-10-25 | 48.24 | $48.00 | 2014 |
| 2024-10-24 | 48.40 | $48.34 | 1626 |
| 2024-10-23 | 48.49 | $48.23 | 7915 |
| 2024-10-22 | 48.63 | $48.65 | 3540 |
| 2024-10-21 | 48.68 | $48.85 | 19100 |
| 2024-10-18 | 48.68 | $49.21 | 42617 |
| 2024-10-17 | 48.57 | $48.63 | 5200 |
| 2024-10-16 | 48.62 | $48.31 | 18700 |
| 2024-10-15 | 48.79 | $48.97 | 27232 |
| 2024-10-14 | 48.78 | $49.00 | 10000 |
| 2024-10-11 | 48.77 | $49.44 | 42101 |
| 2024-10-10 | 48.62 | $48.79 | 2500 |
| 2024-10-09 | 48.65 | $48.63 | 18500 |
| 2024-10-08 | 48.74 | $48.38 | 131612 |
| 2024-10-07 | 48.93 | $48.52 | 8613 |
| 2024-10-04 | 49.12 | $48.78 | 10037 |
| 2024-10-03 | 49.26 | $48.93 | 9242 |
| 2024-10-02 | 49.40 | $49.02 | 14218 |
| 2024-10-01 | 49.53 | $49.45 | 90700 |
| 2024-09-30 | 49.55 | $49.42 | 5900 |
| 2024-09-27 | 49.58 | $49.69 | 25835 |
| 2024-09-26 | 49.54 | $49.69 | 56000 |
| 2024-09-25 | 49.47 | $48.70 | 108500 |
| 2024-09-24 | 49.71 | $49.39 | 74600 |
| 2024-09-23 | 49.77 | $49.31 | 167632 |
| 2024-09-20 | 49.86 | $49.25 | 57247 |
| 2024-09-19 | 49.99 | $50.32 | 44549 |
| 2024-09-18 | 49.80 | $49.18 | 45300 |
| 2024-09-17 | 49.91 | $49.44 | 1500 |
| 2024-09-16 | 49.96 | $49.66 | 8210 |
| 2024-09-13 | 49.94 | $49.96 | 4400 |
| 2024-09-12 | 49.82 | $50.19 | 7347 |
| 2024-09-11 | 49.58 | $49.18 | 11400 |
| 2024-09-10 | 49.60 | $49.10 | 1739 |
| 2024-09-09 | 49.63 | $49.18 | 2600 |
| 2024-09-06 | 49.64 | $48.77 | 12600 |
| 2024-09-05 | 49.76 | $49.81 | 1000 |
| 2024-09-04 | 49.57 | $49.25 | 2928 |
| 2024-09-03 | 49.51 | $48.74 | 9200 |
| 2024-08-30 | 49.57 | $49.25 | 11500 |
| 2024-08-29 | 49.47 | $48.76 | 12612 |
| 2024-08-28 | 49.49 | $49.40 | 2100 |
| 2024-08-27 | 49.30 | $49.25 | 6700 |
| 2024-08-26 | 49.09 | $49.48 | 2100 |
| 2024-08-23 | 48.75 | $49.45 | 7900 |
| 2024-08-22 | 48.33 | $47.89 | 1324 |
| 2024-08-21 | 48.30 | $48.37 | 3100 |
| 2024-08-20 | 48.10 | $48.60 | 4519 |
| 2024-08-19 | 47.76 | $48.69 | 5620 |
| 2024-08-16 | 47.32 | $48.12 | 1239 |
| 2024-08-15 | 46.95 | $47.90 | 4000 |
| 2024-08-14 | 46.57 | $47.21 | 811 |
| 2024-08-13 | 46.32 | $47.07 | 4300 |
| 2024-08-12 | 46.05 | $46.25 | 3500 |
| 2024-08-09 | 45.99 | $46.28 | 1800 |
| 2024-08-08 | 45.90 | $46.52 | 3200 |
| 2024-08-07 | 45.71 | $46.08 | 1700 |
| 2024-08-06 | 45.63 | $45.44 | 7300 |
| 2024-08-05 | 45.73 | $44.95 | 11000 |
| 2024-08-02 | 46.02 | $46.08 | 5400 |
| 2024-08-01 | 46.00 | $45.83 | 9214 |
| 2024-07-31 | 46.07 | $46.35 | 11300 |
| 2024-07-30 | 45.98 | $45.92 | 6900 |
| 2024-07-29 | 46.01 | $45.06 | 4000 |
| 2024-07-26 | 46.32 | $45.70 | 4000 |
| 2024-07-25 | 46.49 | $46.05 | 3300 |
| 2024-07-24 | 46.58 | $46.36 | 2700 |
| 2024-07-23 | 46.59 | $46.61 | 6029 |
| 2024-07-22 | 46.52 | $46.51 | 4100 |
| 2024-07-19 | 46.47 | $46.18 | 1745 |
| 2024-07-18 | 46.49 | $46.43 | 23500 |
| 2024-07-17 | 46.44 | $46.62 | 7434 |
| 2024-07-16 | 46.32 | $46.75 | 1234 |
| 2024-07-15 | 46.12 | $46.58 | 3100 |
| 2024-07-12 | 45.93 | $46.88 | 1800 |
| 2024-07-11 | 45.60 | $46.22 | 3614 |
| 2024-07-10 | 45.41 | $46.04 | 8500 |
| 2024-07-09 | 45.24 | $45.41 | 2800 |
| 2024-07-08 | 45.22 | $45.06 | 2200 |
| 2024-07-05 | 45.32 | $45.54 | 3604 |
| 2024-07-03 | 45.29 | $45.55 | 2500 |
| 2024-07-02 | 45.26 | $45.18 | 3800 |
| 2024-07-01 | 45.34 | $45.12 | 4000 |
| 2024-06-28 | 45.45 | $45.46 | 4211 |
| 2024-06-27 | 45.48 | $45.35 | 2000 |
| 2024-06-26 | 45.56 | $45.37 | 3217 |
| 2024-06-25 | 45.65 | $45.51 | 4700 |
| 2024-06-24 | 45.72 | $45.38 | 4400 |
| 2024-06-21 | 45.84 | $45.62 | 2300 |
| 2024-06-20 | 45.92 | $45.63 | 2400 |
| 2024-06-18 | 46.00 | $46.01 | 4319 |
| 2024-06-17 | 45.98 | $45.01 | 10009 |
| 2024-06-14 | 46.27 | $45.70 | 3900 |
| 2024-06-13 | 46.41 | $46.04 | 2407 |
| 2024-06-12 | 46.45 | $46.30 | 2844 |
| 2024-06-11 | 46.42 | $45.51 | 5100 |
| 2024-06-10 | 46.63 | $45.99 | 20100 |
| 2024-06-07 | 46.72 | $45.87 | 18400 |
| 2024-06-06 | 46.86 | $47.30 | 16111 |
| 2024-06-05 | 46.57 | $47.83 | 5014 |
| 2024-06-04 | 46.04 | $46.50 | 3500 |
| 2024-06-03 | 45.80 | $46.41 | 12700 |
| 2024-05-31 | 45.54 | $46.65 | 15900 |
| 2024-05-30 | 45.15 | $44.92 | 8147 |
| 2024-05-29 | 45.21 | $44.92 | 7504 |
| 2024-05-28 | 45.29 | $44.65 | 6122 |
| 2024-05-24 | 45.46 | $45.70 | 4109 |
| 2024-05-23 | 45.34 | $45.14 | 5300 |
| 2024-05-22 | 45.37 | $44.84 | 10523 |
| 2024-05-21 | 45.49 | $45.30 | 6413 |
| 2024-05-20 | 45.50 | $45.19 | 9500 |
| 2024-05-17 | 45.53 | $45.89 | 4000 |
| 2024-05-16 | 45.35 | $45.54 | 2634 |
| 2024-05-15 | 45.23 | $45.40 | 24700 |
| 2024-05-14 | 45.13 | $44.91 | 1601 |
| 2024-05-13 | 45.17 | $44.85 | 2303 |
| 2024-05-10 | 45.22 | $45.28 | 3000 |
| 2024-05-09 | 45.15 | $45.28 | 1900 |
| 2024-05-08 | 45.06 | $45.07 | 2010 |
| 2024-05-07 | 45.02 | $45.28 | 5300 |
| 2024-05-06 | 44.90 | $45.48 | 16400 |
| 2024-05-03 | 44.69 | $45.75 | 1018 |
| 2024-05-02 | 44.35 | $44.72 | 3833 |
| 2024-05-01 | 44.26 | $44.06 | 4600 |
| 2024-04-30 | 44.37 | $44.30 | 8911 |
| 2024-04-29 | 44.42 | $45.32 | 6000 |
| 2024-04-26 | 44.18 | $44.27 | 2719 |
| 2024-04-25 | 44.21 | $44.55 | 6100 |
| 2024-04-24 | 44.17 | $44.64 | 700 |
| 2024-04-23 | 44.09 | $44.04 | 36310 |
| 2024-04-22 | 44.20 | $44.33 | 2700 |
| 2024-04-19 | 44.25 | $44.00 | 2200 |
| 2024-04-18 | 44.41 | $44.00 | 407 |
| 2024-04-17 | 44.62 | $44.66 | 800 |
| 2024-04-16 | 44.67 | $43.97 | 1900 |
| 2024-04-15 | 44.95 | $44.30 | 3300 |
| 2024-04-12 | 45.20 | $44.63 | 2100 |
| 2024-04-11 | 45.39 | $45.35 | 1802 |
| 2024-04-10 | 45.40 | $45.07 | 12507 |
| 2024-04-09 | 45.50 | $45.59 | 6900 |
| 2024-04-08 | 45.46 | $45.41 | 2735 |
| 2024-04-05 | 45.46 | $45.69 | 3800 |
| 2024-04-04 | 45.38 | $45.29 | 2635 |
| 2024-04-03 | 45.41 | $45.45 | 4419 |
| 2024-04-02 | 45.39 | $45.45 | 9400 |
| 2024-04-01 | 45.36 | $45.07 | 6126 |
| 2024-03-28 | 45.46 | $45.49 | 3644 |
| 2024-03-27 | 45.44 | $45.60 | 244 |
| 2024-03-26 | 45.39 | $45.53 | 2022 |
| 2024-03-25 | 45.34 | $45.64 | 1800 |
| 2024-03-22 | 45.25 | $45.29 | 6046 |
| 2024-03-21 | 45.26 | $45.10 | 800 |
| 2024-03-20 | 45.33 | $45.49 | 1910 |
| 2024-03-19 | 45.29 | $45.00 | 2944 |
| 2024-03-18 | 45.40 | $44.98 | 3910 |
| 2024-03-15 | 45.55 | $45.10 | 5200 |
| 2024-03-14 | 45.69 | $45.45 | 4320 |
| 2024-03-13 | 45.74 | $45.77 | 363100 |
| 2024-03-12 | 45.71 | $45.87 | 3300 |
| 2024-03-11 | 45.64 | $46.01 | 6000 |
| 2024-03-08 | 45.52 | $46.20 | 6500 |
| 2024-03-07 | 45.30 | $46.09 | 14020 |
| 2024-03-06 | 45.08 | $45.54 | 1700 |
| 2024-03-05 | 44.99 | $45.02 | 3509 |
| 2024-03-04 | 45.05 | $45.08 | 3831 |
| 2024-03-01 | 45.10 | $45.57 | 4123 |
| 2024-02-29 | 45.02 | $45.04 | 3204 |
| 2024-02-28 | 45.10 | $45.25 | 2000 |
| 2024-02-27 | 45.14 | $45.63 | 1000 |
| 2024-02-26 | 45.07 | $45.64 | 2300 |
| 2024-02-23 | 44.98 | $45.88 | 3000 |
| 2024-02-22 | 44.82 | $45.55 | 5304 |
| 2024-02-21 | 44.73 | $44.65 | 4921 |
| 2024-02-20 | 44.92 | $44.59 | 9305 |
| 2024-02-16 | 45.18 | $45.63 | 1646 |
| 2024-02-15 | 45.18 | $45.15 | 108600 |
| 2024-02-14 | 45.34 | $44.75 | 161100 |
| 2024-02-13 | 45.67 | $44.52 | 16800 |
| 2024-02-12 | 46.15 | $46.00 | 3947 |
| 2024-02-09 | 46.28 | $46.55 | 4138 |
| 2024-02-08 | 46.27 | $46.18 | 4800 |
| 2024-02-07 | 46.37 | $46.87 | 2531 |
| 2024-02-06 | 46.28 | $46.72 | 3821 |
| 2024-02-05 | 46.23 | $46.18 | 4721 |
| 2024-02-02 | 46.34 | $46.29 | 10730 |
| 2024-02-01 | 46.45 | $46.93 | 58200 |
| 2024-01-31 | 46.39 | $46.05 | 18400 |
| 2024-01-30 | 46.59 | $46.95 | 4100 |
| 2024-01-29 | 46.56 | $47.22 | 7100 |
| 2024-01-26 | 46.44 | $46.90 | 6000 |
| 2024-01-25 | 46.40 | $46.88 | 5049 |
| 2024-01-24 | 46.36 | $46.85 | 9300 |
| 2024-01-23 | 46.34 | $46.32 | 3012 |
| 2024-01-22 | 46.48 | $45.84 | 3600 |
| 2024-01-19 | 46.81 | $46.18 | 8500 |
| 2024-01-18 | 47.11 | $46.43 | 2300 |
| 2024-01-17 | 47.40 | $46.49 | 4800 |
| 2024-01-16 | 47.73 | $46.72 | 26111 |
| 2024-01-12 | 48.07 | $48.12 | 4945 |
| 2024-01-11 | 48.02 | $47.84 | 2200 |
| 2024-01-10 | 48.06 | $47.76 | 10220 |
| 2024-01-09 | 48.12 | $48.01 | 1000 |
| 2024-01-08 | 48.11 | $48.00 | 3921 |
| 2024-01-05 | 48.09 | $47.73 | 1410 |
| 2024-01-04 | 48.14 | $47.48 | 2200 |
| 2024-01-03 | 48.28 | $47.22 | 4500 |
| 2024-01-02 | 48.53 | $47.76 | 4730 |
| 2023-12-29 | 48.64 | $48.50 | 2920 |
| 2023-12-28 | 48.53 | $48.56 | 7100 |
| 2023-12-27 | 48.36 | $48.24 | 5100 |
| 2023-12-26 | 48.25 | $47.92 | 4700 |
| 2023-12-22 | 48.20 | $47.69 | 6500 |
| 2023-12-21 | 48.19 | $47.73 | 3000 |
| 2023-12-20 | 48.16 | $47.13 | 8118 |
| 2023-12-19 | 48.29 | $48.67 | 22700 |
| 2023-12-18 | 47.95 | $47.79 | 3000 |
| 2023-12-15 | 47.79 | $47.33 | 3800 |
| 2023-12-14 | 47.74 | $48.04 | 8900 |
| 2023-12-13 | 47.42 | $47.87 | 7900 |
| 2023-12-12 | 47.08 | $46.30 | 29300 |
| 2023-12-11 | 47.15 | $46.59 | 7300 |
| 2023-12-08 | 47.12 | $46.84 | 6000 |
| 2023-12-07 | 46.99 | $47.09 | 7119 |
| 2023-12-06 | 46.74 | $46.39 | 5100 |
| 2023-12-05 | 46.63 | $46.00 | 4400 |
| 2023-12-04 | 46.62 | $46.22 | 2500 |
| 2023-12-01 | 46.51 | $47.21 | 4122 |
| 2023-11-30 | 46.05 | $46.49 | 13800 |
| 2023-11-29 | 45.71 | $46.12 | 34728 |
| 2023-11-28 | 45.39 | $45.69 | 35200 |
| 2023-11-27 | 45.13 | $45.10 | 9200 |
| 2023-11-24 | 44.99 | $45.03 | 4226 |
| 2023-11-22 | 44.84 | $44.25 | 5403 |
| 2023-11-21 | 44.88 | $44.71 | 6700 |
| 2023-11-20 | 44.78 | $45.07 | 23000 |
| 2023-11-17 | 44.54 | $44.32 | 3809 |
| 2023-11-16 | 44.47 | $44.24 | 4936 |
| 2023-11-15 | 44.40 | $45.13 | 5900 |
| 2023-11-14 | 44.03 | $44.87 | 15600 |
| 2023-11-13 | 43.66 | $43.15 | 46000 |
| 2023-11-10 | 43.74 | $43.70 | 3904 |
| 2023-11-09 | 43.66 | $43.73 | 4900 |
| 2023-11-08 | 43.56 | $43.97 | 2321 |
| 2023-11-07 | 43.35 | $44.24 | 3117 |
| 2023-11-06 | 43.01 | $44.50 | 5600 |
| 2023-11-03 | 42.52 | $44.31 | 3324 |
| 2023-11-02 | 41.98 | $43.70 | 33740 |
| 2023-11-01 | 41.53 | $42.48 | 4943 |
| 2023-10-31 | 41.37 | $41.64 | 5300 |
| 2023-10-30 | 41.47 | $41.82 | 18400 |
| 2023-10-27 | 41.54 | $41.04 | 3900 |
| 2023-10-26 | 41.89 | $41.51 | 3400 |
| 2023-10-25 | 42.18 | $41.61 | 5608 |
| 2023-10-24 | 42.51 | $42.27 | 11005 |
| 2023-10-23 | 42.72 | $42.04 | 5643 |
| 2023-10-20 | 43.05 | $41.91 | 4800 |
| 2023-10-19 | 43.51 | $42.83 | 3400 |
| 2023-10-18 | 43.78 | $43.03 | 2400 |
| 2023-10-17 | 44.05 | $43.65 | 4300 |
| 2023-10-16 | 44.19 | $43.77 | 6000 |
| 2023-10-13 | 44.32 | $43.46 | 4142 |
| 2023-10-12 | 44.59 | $43.79 | 5500 |
| 2023-10-11 | 44.80 | $45.04 | 3026 |
| 2023-10-10 | 44.66 | $45.22 | 3344 |
| 2023-10-09 | 44.44 | $44.83 | 2000 |
| 2023-10-06 | 44.29 | $45.03 | 13100 |
| 2023-10-05 | 44.05 | $44.65 | 3534 |
| 2023-10-04 | 43.88 | $43.89 | 1843 |
| 2023-10-03 | 43.91 | $43.43 | 31200 |
| 2023-10-02 | 44.11 | $43.82 | 332949 |
| 2023-09-29 | 44.23 | $44.29 | 6000 |
| 2023-09-28 | 44.23 | $44.12 | 61800 |
| 2023-09-27 | 44.29 | $44.22 | 16300 |
| 2023-09-26 | 44.34 | $44.44 | 2734 |
| 2023-09-25 | 44.33 | $44.88 | 12000 |
| 2023-09-22 | 44.19 | $44.64 | 9200 |
| 2023-09-21 | 44.10 | $44.19 | 2400 |
| 2023-09-20 | 44.14 | $44.62 | 7900 |
| 2023-09-19 | 44.07 | $44.57 | 5310 |
| 2023-09-18 | 44.00 | $44.51 | 30100 |
| 2023-09-15 | 43.94 | $44.09 | 5800 |
| 2023-09-14 | 44.02 | $44.51 | 4000 |
| 2023-09-13 | 43.99 | $44.40 | 3726 |
| 2023-09-12 | 44.01 | $44.01 | 2300 |
| 2023-09-11 | 44.17 | $44.48 | 6500 |
| 2023-09-08 | 44.23 | $44.17 | 19900 |
| 2023-09-07 | 44.41 | $44.70 | 2400 |
| 2023-09-06 | 44.48 | $44.63 | 8200 |
| 2023-09-05 | 44.59 | $44.80 | 8615 |
| 2023-09-01 | 44.70 | $45.50 | 3527 |
| 2023-08-31 | 44.62 | $45.26 | 7530 |
| 2023-08-30 | 44.62 | $45.30 | 3200 |
| 2023-08-29 | 44.62 | $45.69 | 3249 |
| 2023-08-28 | 44.52 | $44.97 | 11200 |
| 2023-08-25 | 44.65 | $44.91 | 2122 |
| 2023-08-24 | 44.84 | $44.81 | 3700 |
| 2023-08-23 | 45.12 | $45.78 | 2309 |
| 2023-08-22 | 45.18 | $45.29 | 6800 |
| 2023-08-21 | 45.42 | $44.97 | 7500 |
| 2023-08-18 | 45.84 | $45.44 | 9200 |
| 2023-08-17 | 46.22 | $45.63 | 3713 |
| 2023-08-16 | 46.65 | $46.07 | 218116 |
| 2023-08-15 | 47.03 | $46.60 | 5735 |
| 2023-08-14 | 47.35 | $47.00 | 5900 |
| 2023-08-11 | 47.62 | $47.10 | 10838 |
| 2023-08-10 | 47.93 | $47.41 | 6906 |
| 2023-08-09 | 48.21 | $47.75 | 7012 |
| 2023-08-08 | 48.46 | $47.92 | 2836 |
| 2023-08-07 | 48.71 | $48.65 | 4602 |
| 2023-08-04 | 48.79 | $48.32 | 8700 |
| 2023-08-03 | 48.99 | $48.42 | 9000 |
| 2023-08-02 | 49.21 | $48.38 | 2500 |
| 2023-08-01 | 49.49 | $48.94 | 13000 |
| 2023-07-31 | 49.65 | $50.00 | 12811 |
| 2023-07-28 | 49.51 | $49.10 | 1900 |
| 2023-07-27 | 49.62 | $48.86 | 5222 |
| 2023-07-26 | 49.83 | $49.51 | 2718 |
| 2023-07-25 | 49.87 | $49.34 | 7935 |
| 2023-07-24 | 49.97 | $49.40 | 6200 |
| 2023-07-21 | 50.07 | $49.11 | 5921 |
| 2023-07-20 | 50.27 | $49.36 | 2913 |
| 2023-07-19 | 50.43 | $49.75 | 9900 |
| 2023-07-18 | 50.49 | $49.95 | 8900 |
| 2023-07-17 | 50.48 | $50.40 | 11218 |
| 2023-07-14 | 50.33 | $50.92 | 18300 |
| 2023-07-13 | 49.96 | $51.29 | 22100 |
| 2023-07-12 | 49.39 | $50.02 | 3200 |
| 2023-07-11 | 49.08 | $49.03 | 6300 |
| 2023-07-10 | 49.02 | $49.31 | 6300 |
| 2023-07-07 | 48.85 | $49.53 | 7911 |
| 2023-07-06 | 48.58 | $48.66 | 43700 |
| 2023-07-05 | 48.52 | $49.39 | 336500 |
| 2023-07-03 | 48.21 | $49.08 | 3600 |
| 2023-06-30 | 47.94 | $48.98 | 14632 |
| 2023-06-29 | 47.64 | $47.94 | 3601 |
| 2023-06-28 | 47.61 | $47.46 | 5030 |
| 2023-06-27 | 47.73 | $47.85 | 27000 |
| 2023-06-26 | 47.76 | $47.47 | 25008 |
| 2023-06-23 | 47.93 | $47.98 | 8100 |
| 2023-06-22 | 47.97 | $48.04 | 2030 |
| 2023-06-21 | 48.02 | $48.44 | 11828 |
| 2023-06-20 | 47.95 | $48.07 | 7031 |
| 2023-06-16 | 47.98 | $48.86 | 5030 |
| 2023-06-15 | 47.79 | $48.65 | 128600 |
| 2023-06-14 | 47.63 | $48.41 | 3951 |
| 2023-06-13 | 47.51 | $48.07 | 217846 |
| 2023-06-12 | 47.49 | $47.64 | 3608 |
| 2023-06-09 | 47.62 | $47.61 | 8830 |
| 2023-06-08 | 47.79 | $47.83 | 1500 |
| 2023-06-07 | 47.95 | $47.25 | 2300 |
| 2023-06-06 | 48.33 | $48.48 | 4400 |
| 2023-06-05 | 48.41 | $48.49 | 7905 |
| 2023-06-02 | 48.52 | $48.85 | 72011 |
| 2023-06-01 | 48.55 | $48.78 | 18815 |
| 2023-05-31 | 48.61 | $47.68 | 12900 |
| 2023-05-30 | 49.05 | $48.29 | 2340 |
| 2023-05-26 | 49.40 | $48.38 | 2710 |
| 2023-05-25 | 49.79 | $48.72 | 5000 |
| 2023-05-24 | 50.17 | $48.85 | 22046 |
| 2023-05-23 | 50.58 | $49.88 | 1300 |
| 2023-05-22 | 50.76 | $50.64 | 2930 |
| 2023-05-19 | 50.73 | $50.91 | 31000 |
| 2023-05-18 | 50.60 | $50.48 | 3022 |
| 2023-05-17 | 50.58 | $50.68 | 5900 |
| 2023-05-16 | 50.48 | $50.08 | 2400 |
| 2023-05-15 | 50.55 | $50.18 | 1530 |
| 2023-05-12 | 50.59 | $49.99 | 3046 |
| 2023-05-11 | 50.70 | $50.53 | 167344 |
| 2023-05-10 | 50.65 | $51.11 | 3000 |
| 2023-05-09 | 50.41 | $50.46 | 3700 |
| 2023-05-08 | 50.30 | $50.82 | 2530 |
| 2023-05-05 | 50.06 | $50.51 | 4531 |
| 2023-05-04 | 49.86 | $50.29 | 6800 |
| 2023-05-03 | 49.67 | $49.72 | 2300 |
| 2023-05-02 | 49.63 | $49.85 | 32100 |
| 2023-05-01 | 49.54 | $49.75 | 124703 |
| 2023-04-28 | 49.45 | $49.92 | 10847 |
| 2023-04-27 | 49.30 | $49.23 | 3200 |
| 2023-04-26 | 49.32 | $48.83 | 4602 |
| 2023-04-25 | 49.48 | $49.26 | 2300 |
| 2023-04-24 | 49.54 | $49.67 | 1900 |
| 2023-04-21 | 49.48 | $49.00 | 27300 |
| 2023-04-20 | 49.61 | $48.82 | 19900 |
| 2023-04-19 | 49.84 | $49.47 | 1900 |
| 2023-04-18 | 49.90 | $49.46 | 12639 |
| 2023-04-17 | 49.97 | $49.39 | 7802 |
| 2023-04-14 | 50.07 | $49.31 | 5515 |
| 2023-04-13 | 50.22 | $50.53 | 8100 |
| 2023-04-12 | 50.01 | $49.67 | 4500 |
| 2023-04-11 | 50.02 | $49.60 | 15502 |
| 2023-04-10 | 50.04 | $49.76 | 11009 |
| 2023-04-06 | 50.02 | $49.88 | 20100 |
| 2023-04-05 | 49.94 | $50.36 | 24700 |
| 2023-04-04 | 49.68 | $50.27 | 6036 |
| 2023-04-03 | 49.40 | $49.94 | 181506 |
| 2023-03-31 | 49.15 | $49.93 | 56600 |
| 2023-03-30 | 48.85 | $50.22 | 16226 |
| 2023-03-29 | 48.40 | $49.17 | 7942 |
| 2023-03-28 | 48.18 | $49.20 | 4241 |
| 2023-03-27 | 47.90 | $48.29 | 15143 |
| 2023-03-24 | 47.87 | $48.21 | 8000 |
| 2023-03-23 | 47.86 | $48.57 | 6533 |
| 2023-03-22 | 47.74 | $48.17 | 7500 |
| 2023-03-21 | 47.73 | $47.90 | 11300 |
| 2023-03-20 | 47.82 | $48.47 | 14447 |
| 2023-03-17 | 47.76 | $48.84 | 8400 |
| 2023-03-16 | 47.59 | $48.44 | 4600 |
| 2023-03-15 | 47.51 | $47.52 | 57007 |
| 2023-03-14 | 47.73 | $48.72 | 23700 |
| 2023-03-13 | 47.63 | $47.88 | 54336 |
| 2023-03-10 | 47.79 | $47.82 | 31014 |
| 2023-03-09 | 48.02 | $47.72 | 83200 |
| 2023-03-08 | 48.34 | $48.35 | 2345 |
| 2023-03-07 | 48.55 | $48.43 | 13700 |
| 2023-03-06 | 48.80 | $49.11 | 20747 |
| 2023-03-03 | 48.90 | $49.75 | 22602 |
| 2023-03-02 | 48.83 | $49.54 | 29507 |
| 2023-03-01 | 48.83 | $49.53 | 234000 |
| 2023-02-28 | 48.85 | $48.95 | 88343 |
| 2023-02-27 | 49.06 | $48.46 | 205642 |
| 2023-02-24 | 49.50 | $48.33 | 611830 |
| 2023-02-23 | 50.08 | $49.80 | 137300 |
| 2023-02-22 | 50.33 | $49.54 | 134132 |
| 2023-02-21 | 50.72 | $49.29 | 128300 |
| 2023-02-17 | 51.29 | $51.00 | 70820 |
| 2023-02-16 | 51.44 | $51.09 | 11400 |
| 2023-02-15 | 51.59 | $51.30 | 155700 |
| 2023-02-14 | 51.71 | $51.14 | 15146 |
| 2023-02-13 | 51.90 | $51.44 | 32616 |
| 2023-02-10 | 52.03 | $51.54 | 35726 |
| 2023-02-09 | 52.15 | $51.40 | 27600 |
| 2023-02-08 | 52.34 | $51.73 | 130400 |
| 2023-02-07 | 52.46 | $51.62 | 117703 |
| 2023-02-06 | 52.62 | $51.60 | 30400 |
| 2023-02-03 | 52.82 | $51.90 | 18523 |
| 2023-02-02 | 52.95 | $53.09 | 15100 |
| 2023-02-01 | 52.71 | $52.72 | 13344 |
| 2023-01-31 | 52.53 | $52.13 | 70600 |
| 2023-01-30 | 52.47 | $52.09 | 14531 |
| 2023-01-27 | 52.40 | $52.23 | 10800 |
| 2023-01-26 | 52.25 | $52.53 | 18000 |
| 2023-01-25 | 51.96 | $52.12 | 20444 |
| 2023-01-24 | 51.72 | $51.89 | 19242 |
| 2023-01-23 | 51.48 | $51.88 | 18500 |
| 2023-01-20 | 51.18 | $51.98 | 34325 |
| 2023-01-19 | 50.76 | $50.96 | 11504 |
| 2023-01-18 | 50.57 | $51.21 | 16500 |
| 2023-01-17 | 50.24 | $51.28 | 30136 |
| 2023-01-13 | 49.81 | $50.53 | 12313 |
| 2023-01-12 | 49.52 | $49.72 | 29000 |
| 2023-01-11 | 49.41 | $49.79 | 51526 |
| 2023-01-10 | 49.25 | $49.98 | 12430 |
| 2023-01-09 | 48.99 | $49.33 | 32100 |
| 2023-01-06 | 48.88 | $49.77 | 19100 |
| 2023-01-05 | 48.59 | $48.68 | 34925 |
| 2023-01-04 | 48.59 | $49.06 | 51424 |
| 2023-01-03 | 48.47 | $47.86 | 306928 |
| 2022-12-30 | 48.70 | $48.55 | 41924 |
| 2022-12-29 | 48.76 | $49.21 | 30819 |
| 2022-12-28 | 48.61 | $48.38 | 23031 |
| 2022-12-27 | 48.70 | $48.29 | 10300 |
| 2022-12-23 | 48.82 | $48.51 | 68736 |
| 2022-12-22 | 48.90 | $47.86 | 143806 |
| 2022-12-21 | 49.20 | $48.15 | 16524 |
| 2022-12-20 | 49.45 | $48.20 | 8700 |
| 2022-12-19 | 49.73 | $48.59 | 6100 |
| 2022-12-16 | 49.94 | $48.75 | 6125 |
| 2022-12-15 | 50.12 | $48.60 | 11147 |
| 2022-12-14 | 50.37 | $49.39 | 5100 |
| 2022-12-13 | 50.40 | $49.96 | 10700 |
| 2022-12-12 | 50.23 | $49.29 | 4943 |
| 2022-12-09 | 50.21 | $49.58 | 14100 |
| 2022-12-08 | 50.07 | $49.63 | 13300 |
| 2022-12-07 | 49.85 | $49.29 | 8349 |
| 2022-12-06 | 49.66 | $49.01 | 11100 |
| 2022-12-05 | 49.49 | $49.07 | 4000 |
| 2022-12-02 | 49.24 | $49.94 | 4105 |
| 2022-12-01 | 48.63 | $49.63 | 25232 |
| 2022-11-30 | 47.96 | $48.77 | 22130 |
| 2022-11-29 | 47.39 | $47.00 | 3114 |
| 2022-11-28 | 47.23 | $45.87 | 47800 |
| 2022-11-25 | 47.38 | $47.06 | 2600 |
| 2022-11-23 | 47.16 | $46.75 | 3500 |
| 2022-11-22 | 46.97 | $46.63 | 14246 |
| 2022-11-21 | 46.75 | $46.46 | 4200 |
| 2022-11-18 | 46.51 | $46.59 | 8543 |
| 2022-11-17 | 46.16 | $45.97 | 14500 |
| 2022-11-16 | 45.91 | $45.77 | 45600 |
| 2022-11-15 | 45.64 | $45.83 | 8931 |
| 2022-11-14 | 45.28 | $44.93 | 7900 |
| 2022-11-11 | 45.11 | $45.88 | 5601 |
| 2022-11-10 | 44.58 | $44.93 | 20100 |
| 2022-11-09 | 44.22 | $43.24 | 5600 |
| 2022-11-08 | 44.31 | $44.35 | 14620 |
| 2022-11-07 | 44.05 | $44.51 | 4621 |
| 2022-11-04 | 43.67 | $44.61 | 12900 |
| 2022-11-03 | 43.16 | $42.81 | 11009 |
| 2022-11-02 | 43.10 | $43.23 | 55700 |
| 2022-11-01 | 42.89 | $43.86 | 26642 |
| 2022-10-31 | 42.43 | $43.61 | 9400 |
| 2022-10-28 | 41.94 | $43.08 | 14100 |
| 2022-10-27 | 41.52 | $42.68 | 6018 |
| 2022-10-26 | 41.13 | $42.64 | 15537 |
| 2022-10-25 | 40.68 | $41.86 | 9300 |
| 2022-10-24 | 40.39 | $41.22 | 6140 |
| 2022-10-21 | 40.25 | $41.52 | 18900 |
| 2022-10-20 | 40.00 | $40.86 | 14623 |
| 2022-10-19 | 39.92 | $40.95 | 10141 |
| 2022-10-18 | 39.82 | $40.92 | 64900 |
| 2022-10-17 | 39.72 | $40.64 | 8000 |
| 2022-10-14 | 39.72 | $39.82 | 12200 |
| 2022-10-13 | 40.01 | $40.81 | 7800 |
| 2022-10-12 | 40.06 | $40.33 | 7000 |
| 2022-10-11 | 40.31 | $40.53 | 6912 |
| 2022-10-10 | 40.58 | $40.45 | 35100 |
| 2022-10-07 | 40.95 | $41.17 | 15733 |
| 2022-10-06 | 41.21 | $41.57 | 5526 |
| 2022-10-05 | 41.42 | $42.49 | 8400 |
| 2022-10-04 | 41.41 | $42.62 | 22800 |
| 2022-10-03 | 41.38 | $41.88 | 8264 |
| 2022-09-30 | 41.61 | $41.18 | 18800 |
| 2022-09-29 | 42.15 | $42.06 | 35336 |
| 2022-09-28 | 42.54 | $42.65 | 7500 |
| 2022-09-27 | 42.87 | $41.82 | 16600 |
| 2022-09-26 | 43.55 | $42.43 | 18000 |
| 2022-09-23 | 44.20 | $43.07 | 14334 |
| 2022-09-22 | 44.82 | $44.75 | 22000 |
| 2022-09-21 | 45.05 | $44.34 | 9800 |
| 2022-09-20 | 45.48 | $45.00 | 6913 |
| 2022-09-19 | 45.81 | $45.74 | 16815 |
| 2022-09-16 | 45.98 | $45.98 | 86600 |
| 2022-09-15 | 46.13 | $45.84 | 23922 |
| 2022-09-14 | 46.36 | $46.06 | 47000 |
| 2022-09-13 | 46.58 | $46.10 | 18200 |
| 2022-09-12 | 46.84 | $48.05 | 13427 |
| 2022-09-09 | 46.55 | $47.88 | 44027 |
| 2022-09-08 | 46.26 | $46.67 | 21519 |
| 2022-09-07 | 46.30 | $46.58 | 11100 |
| 2022-09-06 | 46.38 | $46.01 | 21935 |
| 2022-09-02 | 46.67 | $46.87 | 38900 |
| 2022-09-01 | 46.77 | $46.35 | 28100 |
| 2022-08-31 | 47.05 | $46.66 | 20600 |
| 2022-08-30 | 47.31 | $46.93 | 28806 |
| 2022-08-29 | 47.54 | $46.63 | 89934 |
| 2022-08-26 | 47.93 | $46.33 | 52837 |
| 2022-08-25 | 48.49 | $47.69 | 90719 |
| 2022-08-24 | 48.74 | $47.36 | 372927 |
| 2022-08-23 | 49.15 | $47.80 | 148000 |
| 2022-08-22 | 49.50 | $48.05 | 49600 |
| 2022-08-19 | 49.84 | $47.87 | 325526 |
| 2022-08-18 | 50.29 | $49.21 | 45600 |
| 2022-08-17 | 50.39 | $49.36 | 29500 |
| 2022-08-16 | 50.46 | $49.69 | 17000 |
| 2022-08-15 | 50.41 | $49.85 | 87407 |
| 2022-08-12 | 50.28 | $50.21 | 11737 |
| 2022-08-11 | 49.98 | $49.76 | 24400 |
| 2022-08-10 | 49.74 | $49.97 | 51034 |
| 2022-08-09 | 49.36 | $48.87 | 41900 |
| 2022-08-08 | 49.22 | $48.80 | 28800 |
| 2022-08-05 | 49.05 | $48.63 | 29000 |
| 2022-08-04 | 48.88 | $49.24 | 24944 |
| 2022-08-03 | 48.46 | $48.93 | 28700 |
| 2022-08-02 | 48.03 | $48.04 | 26400 |
| 2022-08-01 | 47.77 | $48.49 | 29200 |
| 2022-07-29 | 47.29 | $48.10 | 92000 |
| 2022-07-28 | 46.82 | $47.59 | 80528 |
| 2022-07-27 | 46.40 | $46.80 | 65023 |
| 2022-07-26 | 46.13 | $45.44 | 6124 |
| 2022-07-25 | 46.22 | $46.18 | 11942 |
| 2022-07-22 | 46.09 | $46.25 | 4212 |
| 2022-07-21 | 45.90 | $46.62 | 8800 |
| 2022-07-20 | 45.56 | $45.99 | 2900 |
| 2022-07-19 | 45.33 | $45.92 | 7800 |
| 2022-07-18 | 45.07 | $45.20 | 5606 |
| 2022-07-15 | 44.99 | $45.22 | 1900 |
| 2022-07-14 | 44.88 | $44.97 | 9510 |
| 2022-07-13 | 44.83 | $45.05 | 3748 |
| 2022-07-12 | 44.74 | $44.63 | 3937 |
| 2022-07-11 | 44.78 | $44.59 | 13800 |
| 2022-07-08 | 44.84 | $45.48 | 7848 |
| 2022-07-07 | 44.63 | $45.53 | 4011 |
| 2022-07-06 | 44.37 | $45.10 | 8747 |
| 2022-07-05 | 44.20 | $44.36 | 10700 |
| 2022-07-01 | 44.23 | $44.35 | 16316 |
| 2022-06-30 | 44.29 | $44.47 | 10222 |
| 2022-06-29 | 44.33 | $44.84 | 3043 |
| 2022-06-28 | 44.28 | $45.06 | 4800 |
| 2022-06-27 | 44.15 | $45.36 | 3200 |
| 2022-06-24 | 43.92 | $45.34 | 4500 |
| 2022-06-23 | 43.67 | $44.62 | 44730 |
| 2022-06-22 | 43.61 | $43.83 | 5500 |
| 2022-06-21 | 43.81 | $44.34 | 13200 |
| 2022-06-17 | 43.91 | $43.36 | 4730 |
| 2022-06-16 | 44.37 | $43.59 | 18200 |
| 2022-06-15 | 44.87 | $43.55 | 14400 |
| 2022-06-14 | 45.52 | $43.08 | 14300 |
| 2022-06-13 | 46.48 | $43.86 | 11200 |
| 2022-06-10 | 47.41 | $45.69 | 3900 |
| 2022-06-09 | 47.96 | $46.57 | 9300 |
| 2022-06-08 | 48.36 | $47.84 | 8200 |
| 2022-06-07 | 48.45 | $48.35 | 7522 |
| 2022-06-06 | 48.39 | $48.62 | 5400 |
| 2022-06-03 | 48.24 | $48.92 | 3600 |
| 2022-06-02 | 47.96 | $49.23 | 2318 |
| 2022-06-01 | 47.52 | $48.41 | 5618 |
| 2022-05-31 | 47.25 | $48.35 | 8100 |
| 2022-05-27 | 46.95 | $47.88 | 2800 |
| 2022-05-26 | 46.75 | $47.56 | 4900 |
| 2022-05-25 | 46.61 | $47.55 | 6600 |
| 2022-05-24 | 46.47 | $47.79 | 2900 |
| 2022-05-23 | 46.24 | $48.27 | 7447 |
| 2022-05-20 | 45.84 | $47.43 | 4742 |
| 2022-05-19 | 45.63 | $47.11 | 9700 |
| 2022-05-18 | 45.51 | $46.42 | 4012 |
| 2022-05-17 | 45.61 | $46.76 | 18600 |
| 2022-05-16 | 45.67 | $46.65 | 6200 |
| 2022-05-13 | 45.80 | $46.28 | 6600 |
| 2022-05-12 | 46.12 | $45.84 | 11036 |
| 2022-05-11 | 46.67 | $46.49 | 12023 |
| 2022-05-10 | 47.19 | $46.43 | 26500 |
| 2022-05-09 | 47.86 | $46.69 | 10200 |
| 2022-05-06 | 48.63 | $48.54 | 13807 |
| 2022-05-05 | 49.01 | $48.89 | 11400 |
| 2022-05-04 | 49.39 | $50.38 | 7500 |
| 2022-05-03 | 49.40 | $49.33 | 6324 |
| 2022-05-02 | 49.77 | $49.55 | 8800 |
| 2022-04-29 | 50.19 | $49.96 | 3519 |
| 2022-04-28 | 50.58 | $50.69 | 59200 |
| 2022-04-27 | 50.85 | $50.37 | 8200 |
| 2022-04-26 | 51.31 | $50.62 | 108000 |
| 2022-04-25 | 51.81 | $51.08 | 14812 |
| 2022-04-22 | 52.28 | $51.48 | 6400 |
| 2022-04-21 | 52.75 | $52.50 | 9727 |
| 2022-04-20 | 53.01 | $53.49 | 5200 |
| 2022-04-19 | 53.03 | $52.59 | 3500 |
| 2022-04-18 | 53.35 | $52.51 | 8600 |
| 2022-04-14 | 53.77 | $53.14 | 4900 |
| 2022-04-13 | 54.10 | $53.07 | 10300 |
| 2022-04-12 | 54.52 | $53.51 | 7509 |
| 2022-04-11 | 54.90 | $53.60 | 6900 |
| 2022-04-08 | 55.33 | $54.73 | 4400 |
| 2022-04-07 | 55.50 | $54.95 | 4800 |
| 2022-04-06 | 55.64 | $55.25 | 3348 |
| 2022-04-05 | 55.71 | $55.77 | 6600 |
| 2022-04-04 | 55.62 | $55.46 | 4546 |
| 2022-04-01 | 55.61 | $55.32 | 2743 |
| 2022-03-31 | 55.63 | $55.01 | 12311 |
| 2022-03-30 | 55.75 | $55.65 | 6700 |
| 2022-03-29 | 55.69 | $55.03 | 11000 |
| 2022-03-28 | 55.81 | $54.15 | 8200 |
| 2022-03-25 | 56.22 | $55.65 | 7544 |
| 2022-03-24 | 56.24 | $55.71 | 3900 |
| 2022-03-23 | 56.23 | $55.82 | 5400 |
| 2022-03-22 | 56.17 | $56.99 | 10323 |
| 2022-03-21 | 55.72 | $56.31 | 37900 |
| 2022-03-18 | 55.37 | $56.69 | 5800 |
| 2022-03-17 | 54.82 | $55.86 | 6000 |
| 2022-03-16 | 54.42 | $55.14 | 6825 |
| 2022-03-15 | 54.15 | $53.80 | 6600 |
| 2022-03-14 | 54.24 | $53.15 | 9539 |
| 2022-03-11 | 54.56 | $53.88 | 6145 |
| 2022-03-10 | 54.72 | $54.81 | 14940 |
| 2022-03-09 | 54.61 | $54.21 | 13541 |
| 2022-03-08 | 54.68 | $53.25 | 10500 |
| 2022-03-07 | 55.05 | $54.47 | 17200 |
| 2022-03-04 | 55.12 | $55.96 | 8600 |
| 2022-03-03 | 54.72 | $54.96 | 12124 |
| 2022-03-02 | 54.55 | $55.22 | 6101 |
| 2022-03-01 | 54.26 | $54.85 | 12100 |
| 2022-02-28 | 54.02 | $54.40 | 10142 |
| 2022-02-25 | 53.87 | $54.58 | 13112 |
| 2022-02-24 | 53.64 | $52.88 | 19100 |
| 2022-02-23 | 53.90 | $54.55 | 5100 |
| 2022-02-22 | 53.70 | $54.69 | 6606 |
| 2022-02-18 | 53.41 | $53.57 | 7407 |
| 2022-02-17 | 53.42 | $54.22 | 6707 |
| 2022-02-16 | 53.23 | $54.03 | 5321 |
| 2022-02-15 | 53.08 | $53.09 | 10200 |
| 2022-02-14 | 53.20 | $52.31 | 8604 |
| 2022-02-11 | 53.61 | $53.53 | 20300 |
| 2022-02-10 | 53.74 | $54.80 | 19800 |
| 2022-02-09 | 53.50 | $55.30 | 22300 |
| 2022-02-08 | 53.06 | $54.43 | 2144 |
| 2022-02-07 | 52.83 | $53.97 | 9600 |
| 2022-02-04 | 52.70 | $53.77 | 63834 |
| 2022-02-03 | 52.64 | $54.16 | 11708 |
| 2022-02-02 | 52.47 | $53.92 | 6800 |
| 2022-02-01 | 52.36 | $53.18 | 11707 |
| 2022-01-31 | 52.49 | $51.99 | 16000 |
| 2022-01-28 | 53.06 | $51.50 | 33300 |
| 2022-01-27 | 53.93 | $52.94 | 11800 |
| 2022-01-26 | 54.56 | $53.65 | 32300 |
| 2022-01-25 | 55.13 | $54.51 | 19000 |
| 2022-01-24 | 55.57 | $53.71 | 23600 |
| 2022-01-21 | 56.37 | $54.78 | 12510 |
| 2022-01-20 | 57.02 | $55.97 | 15710 |
| 2022-01-19 | 57.44 | $56.71 | 5548 |
| 2022-01-18 | 57.73 | $56.86 | 9309 |
| 2022-01-14 | 58.05 | $57.72 | 7400 |
| 2022-01-13 | 58.15 | $58.01 | 67300 |
| 2022-01-12 | 58.20 | $58.16 | 10900 |
| 2022-01-11 | 58.21 | $57.76 | 4200 |
| 2022-01-10 | 58.34 | $57.51 | 6546 |
| 2022-01-07 | 58.59 | $58.06 | 3317 |
| 2022-01-06 | 58.72 | $58.15 | 23500 |
| 2022-01-05 | 58.85 | $59.16 | 8428 |
| 2022-01-04 | 58.69 | $59.26 | 8435 |
| 2022-01-03 | 58.45 | $58.03 | 152415 |
| 2021-12-31 | 58.56 | $58.88 | 5748 |
| 2021-12-30 | 58.42 | $59.15 | 6808 |
| 2021-12-29 | 58.17 | $58.85 | 13400 |
| 2021-12-28 | 57.97 | $58.53 | 7300 |
| 2021-12-27 | 57.83 | $58.62 | 28100 |
| 2021-12-23 | 57.63 | $58.74 | 6800 |
| 2021-12-22 | 57.37 | $58.64 | 7528 |
| 2021-12-21 | 57.09 | $57.91 | 5000 |
| 2021-12-20 | 57.00 | $57.19 | 13104 |
| 2021-12-17 | 57.13 | $56.63 | 13600 |
| 2021-12-16 | 57.48 | $57.70 | 29049 |
| 2021-12-15 | 57.59 | $57.99 | 12100 |
| 2021-12-14 | 57.64 | $57.67 | 17900 |
| 2021-12-13 | 57.83 | $58.00 | 9700 |
| 2021-12-10 | 57.97 | $58.97 | 1800 |
| 2021-12-09 | 57.85 | $58.70 | 40145 |
| 2021-12-08 | 57.80 | $59.07 | 11000 |
| 2021-12-07 | 57.65 | $58.39 | 7838 |
| 2021-12-06 | 57.70 | $58.18 | 26412 |
| 2021-12-03 | 57.86 | $58.05 | 15423 |
| 2021-12-02 | 58.11 | $59.08 | 6900 |
| 2021-12-01 | 58.12 | $58.49 | 62630 |
| 2021-11-30 | 58.34 | $58.65 | 23722 |
| 2021-11-29 | 58.58 | $58.24 | 11003 |
| 2021-11-26 | 59.03 | $58.00 | 12300 |
| 2021-11-24 | 59.67 | $59.56 | 25905 |
| 2021-11-23 | 59.98 | $59.73 | 5600 |
| 2021-11-22 | 60.32 | $59.22 | 12242 |
| 2021-11-19 | 60.91 | $60.17 | 17400 |
| 2021-11-18 | 61.35 | $61.07 | 7900 |
| 2021-11-17 | 61.60 | $60.78 | 8300 |
| 2021-11-16 | 62.02 | $61.22 | 10000 |
| 2021-11-15 | 62.39 | $62.00 | 7000 |
| 2021-11-12 | 62.61 | $61.53 | 8600 |
| 2021-11-11 | 63.02 | $62.11 | 6105 |
| 2021-11-10 | 63.35 | $62.49 | 7700 |
| 2021-11-09 | 63.62 | $63.49 | 6103 |
| 2021-11-08 | 63.63 | $63.67 | 5200 |
| 2021-11-05 | 63.59 | $63.41 | 11238 |
| 2021-11-04 | 63.61 | $62.88 | 4800 |
| 2021-11-03 | 63.81 | $63.62 | 6413 |
| 2021-11-02 | 63.81 | $63.19 | 9700 |
| 2021-11-01 | 63.94 | $63.75 | 15900 |
| 2021-10-29 | 63.92 | $63.84 | 10800 |
| 2021-10-28 | 63.86 | $63.58 | 10711 |
| 2021-10-27 | 63.86 | $63.66 | 3500 |
| 2021-10-26 | 63.82 | $63.85 | 3618 |
| 2021-10-25 | 63.72 | $64.24 | 3600 |
| 2021-10-22 | 63.46 | $63.87 | 3800 |
| 2021-10-21 | 63.25 | $63.79 | 7900 |
| 2021-10-20 | 63.02 | $64.49 | 22114 |
| 2021-10-19 | 62.52 | $63.64 | 4519 |
| 2021-10-18 | 62.18 | $62.55 | 2817 |
| 2021-10-15 | 62.11 | $63.08 | 7200 |
| 2021-10-14 | 61.87 | $62.77 | 5600 |
| 2021-10-13 | 61.67 | $62.13 | 6400 |
| 2021-10-12 | 61.64 | $61.51 | 5900 |
| 2021-10-11 | 61.81 | $61.45 | 12400 |
| 2021-10-08 | 62.04 | $61.82 | 1834 |
| 2021-10-07 | 62.21 | $62.05 | 7539 |
| 2021-10-06 | 62.35 | $62.31 | 16400 |
| 2021-10-05 | 62.44 | $62.74 | 7007 |
| 2021-10-04 | 62.42 | $62.76 | 11600 |
| 2021-10-01 | 62.40 | $62.66 | 19000 |
| 2021-09-30 | 62.40 | $61.75 | 16100 |
| 2021-09-29 | 62.70 | $61.40 | 18513 |
| 2021-09-28 | 63.17 | $61.82 | 15300 |
| 2021-09-27 | 63.62 | $62.96 | 11200 |
| 2021-09-24 | 63.80 | $63.46 | 4900 |
| 2021-09-23 | 63.85 | $64.39 | 6415 |
| 2021-09-22 | 63.61 | $63.42 | 5535 |
| 2021-09-21 | 63.63 | $63.26 | 4919 |
| 2021-09-20 | 63.69 | $62.95 | 29219 |
| 2021-09-17 | 63.86 | $63.31 | 11600 |
| 2021-09-16 | 63.95 | $63.28 | 33743 |
| 2021-09-15 | 64.05 | $63.30 | 61500 |
| 2021-09-14 | 64.16 | $63.23 | 13750 |
| 2021-09-13 | 64.31 | $63.95 | 8600 |
| 2021-09-10 | 64.25 | $63.37 | 9607 |
| 2021-09-09 | 64.34 | $63.66 | 9300 |
| 2021-09-08 | 64.34 | $63.68 | 21100 |
| 2021-09-07 | 64.32 | $64.49 | 15100 |
| 2021-09-03 | 64.03 | $64.77 | 17800 |
| 2021-09-02 | 63.57 | $64.42 | 13065 |
| 2021-09-01 | 63.10 | $63.58 | 20525 |
| 2021-08-31 | 62.79 | $63.45 | 12400 |
| 2021-08-30 | 62.44 | $63.06 | 8804 |
| 2021-08-27 | 62.13 | $62.84 | 35846 |
| 2021-08-26 | 61.82 | $62.13 | 35900 |
| 2021-08-25 | 61.66 | $62.68 | 30038 |
| 2021-08-24 | 61.29 | $61.97 | 16833 |
| 2021-08-23 | 61.06 | $61.56 | 63221 |
| 2021-08-20 | 60.91 | $61.22 | 21100 |
| 2021-08-19 | 60.85 | $60.97 | 9800 |
| 2021-08-18 | 60.84 | $59.99 | 9900 |
| 2021-08-17 | 61.15 | $60.29 | 43346 |
| 2021-08-16 | 61.43 | $61.12 | 2700 |
| 2021-08-13 | 61.52 | $61.62 | 10349 |
| 2021-08-12 | 61.46 | $60.97 | 17146 |
| 2021-08-11 | 61.59 | $61.69 | 4650 |
| 2021-08-10 | 61.52 | $61.47 | 3319 |
| 2021-08-09 | 61.50 | $61.13 | 6624 |
| 2021-08-06 | 61.59 | $61.81 | 4844 |
| 2021-08-05 | 61.47 | $62.03 | 7900 |
| 2021-08-04 | 61.27 | $62.06 | 7500 |
| 2021-08-03 | 61.00 | $61.67 | 8113 |
| 2021-08-02 | 60.81 | $60.61 | 1900 |
| 2021-07-30 | 60.91 | $60.44 | 8007 |
| 2021-07-29 | 61.09 | $61.47 | 13846 |
| 2021-07-28 | 60.99 | $60.55 | 4548 |
| 2021-07-27 | 61.15 | $60.30 | 6000 |
| 2021-07-26 | 61.44 | $61.39 | 2802 |
| 2021-07-23 | 61.44 | $61.86 | 5628 |
| 2021-07-22 | 61.30 | $61.48 | 18339 |
| 2021-07-21 | 61.24 | $61.60 | 14920 |
| 2021-07-20 | 61.14 | $60.93 | 6700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.44
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.62
Average
48.66
Maximum
68.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.44 | $46.94 | 404100 |
| 2026-07-16 | 56.61 | $46.24 | 53737 |
| 2026-07-15 | 59.26 | $46.58 | 94506 |
| 2026-07-14 | 58.44 | $46.43 | 59634 |
| 2026-07-13 | 55.87 | $45.97 | 21719 |
| 2026-07-10 | 58.88 | $46.37 | 4109 |
| 2026-07-09 | 57.52 | $46.12 | 53400 |
| 2026-07-08 | 50.64 | $45.01 | 99900 |
| 2026-07-07 | 53.77 | $45.43 | 103502 |
| 2026-07-06 | 52.98 | $45.31 | 86600 |
| 2026-07-02 | 50.51 | $44.94 | 84544 |
| 2026-07-01 | 49.06 | $44.73 | 1900 |
| 2026-06-30 | 49.46 | $44.79 | 7410 |
| 2026-06-29 | 48.61 | $44.66 | 7100 |
| 2026-06-26 | 46.38 | $44.32 | 4300 |
| 2026-06-25 | 45.99 | $44.26 | 62621 |
| 2026-06-24 | 43.78 | $43.92 | 89539 |
| 2026-06-23 | 45.07 | $44.17 | 112726 |
| 2026-06-22 | 48.14 | $44.74 | 91100 |
| 2026-06-18 | 48.92 | $44.88 | 77800 |
| 2026-06-17 | 48.87 | $44.87 | 76582 |
| 2026-06-16 | 54.12 | $45.80 | 63100 |
| 2026-06-15 | 50.89 | $45.20 | 97000 |
| 2026-06-12 | 55.88 | $46.00 | 51600 |
| 2026-06-11 | 54.17 | $45.68 | 52563 |
| 2026-06-10 | 51.67 | $45.23 | 53034 |
| 2026-06-09 | 50.70 | $45.06 | 37596 |
| 2026-06-08 | 47.66 | $44.54 | 138000 |
| 2026-06-05 | 46.95 | $44.42 | 32681 |
| 2026-06-04 | 52.21 | $45.35 | 4826 |
| 2026-06-03 | 50.22 | $45.00 | 35400 |
| 2026-06-02 | 54.89 | $45.75 | 61700 |
| 2026-06-01 | 59.52 | $46.41 | 48500 |
| 2026-05-29 | 61.92 | $46.73 | 83938 |
| 2026-05-28 | 60.75 | $46.48 | 61360 |
| 2026-05-27 | 58.40 | $46.00 | 20018 |
| 2026-05-26 | 51.98 | $44.87 | 20695 |
| 2026-05-22 | 49.70 | $44.52 | 42200 |
| 2026-05-21 | 49.17 | $44.44 | 39003 |
| 2026-05-20 | 45.74 | $43.93 | 35421 |
| 2026-05-19 | 46.21 | $44.01 | 43428 |
| 2026-05-18 | 46.32 | $44.03 | 10600 |
| 2026-05-15 | 46.32 | $44.03 | 3000 |
| 2026-05-14 | 52.57 | $45.12 | 12522 |
| 2026-05-13 | 53.90 | $45.33 | 6300 |
| 2026-05-12 | 53.80 | $45.31 | 3900 |
| 2026-05-11 | 59.22 | $46.15 | 61900 |
| 2026-05-08 | 58.32 | $45.96 | 23437 |
| 2026-05-07 | 56.69 | $45.62 | 61637 |
| 2026-05-06 | 59.08 | $45.99 | 24067 |
| 2026-05-05 | 52.19 | $44.66 | 9215 |
| 2026-05-04 | 51.90 | $44.61 | 7612 |
| 2026-05-01 | 50.89 | $44.43 | 4200 |
| 2026-04-30 | 51.99 | $44.62 | 15016 |
| 2026-04-29 | 42.84 | $43.14 | 69000 |
| 2026-04-28 | 44.13 | $43.38 | 41481 |
| 2026-04-27 | 47.18 | $43.92 | 76920 |
| 2026-04-24 | 47.88 | $44.04 | 13521 |
| 2026-04-23 | 45.65 | $43.69 | 4600 |
| 2026-04-22 | 48.77 | $44.24 | 25300 |
| 2026-04-21 | 46.95 | $43.95 | 4429 |
| 2026-04-20 | 49.12 | $44.33 | 28707 |
| 2026-04-17 | 50.52 | $44.57 | 7749 |
| 2026-04-16 | 51.27 | $44.70 | 15400 |
| 2026-04-15 | 53.35 | $45.06 | 8600 |
| 2026-04-14 | 52.28 | $44.85 | 2447 |
| 2026-04-13 | 51.21 | $44.64 | 23905 |
| 2026-04-10 | 50.10 | $44.42 | 90526 |
| 2026-04-09 | 51.62 | $44.72 | 48030 |
| 2026-04-08 | 50.23 | $44.43 | 8425 |
| 2026-04-07 | 42.79 | $43.05 | 72143 |
| 2026-04-06 | 39.50 | $42.52 | 6000 |
| 2026-04-02 | 38.42 | $42.35 | 7637 |
| 2026-04-01 | 39.16 | $42.54 | 24900 |
| 2026-03-31 | 39.58 | $42.65 | 30000 |
| 2026-03-30 | 34.40 | $41.80 | 35110 |
| 2026-03-27 | 36.80 | $42.48 | 4336 |
| 2026-03-26 | 37.45 | $42.66 | 9008 |
| 2026-03-25 | 39.94 | $43.32 | 18418 |
| 2026-03-24 | 36.87 | $42.81 | 13000 |
| 2026-03-23 | 41.76 | $44.04 | 21600 |
| 2026-03-20 | 34.58 | $42.97 | 53200 |
| 2026-03-19 | 40.16 | $44.24 | 17400 |
| 2026-03-18 | 40.31 | $44.27 | 4408 |
| 2026-03-17 | 42.25 | $44.67 | 19800 |
| 2026-03-16 | 43.14 | $44.85 | 14200 |
| 2026-03-13 | 36.35 | $43.89 | 13500 |
| 2026-03-12 | 40.04 | $44.67 | 57944 |
| 2026-03-11 | 42.74 | $45.18 | 10000 |
| 2026-03-10 | 41.26 | $44.98 | 8900 |
| 2026-03-09 | 42.46 | $45.21 | 9100 |
| 2026-03-06 | 45.15 | $45.71 | 8200 |
| 2026-03-05 | 47.14 | $46.06 | 18205 |
| 2026-03-04 | 50.27 | $46.58 | 19651 |
| 2026-03-03 | 46.85 | $46.05 | 16900 |
| 2026-03-02 | 53.96 | $47.12 | 26000 |
| 2026-02-27 | 56.71 | $47.48 | 11000 |
| 2026-02-26 | 55.20 | $47.23 | 27242 |
| 2026-02-25 | 54.78 | $47.16 | 7928 |
| 2026-02-24 | 52.11 | $46.72 | 16938 |
| 2026-02-23 | 46.75 | $45.93 | 16100 |
| 2026-02-20 | 46.10 | $45.84 | 18343 |
| 2026-02-19 | 47.20 | $46.02 | 130233 |
| 2026-02-18 | 41.53 | $45.25 | 115404 |
| 2026-02-17 | 38.77 | $44.91 | 531141 |
| 2026-02-13 | 51.36 | $46.77 | 207900 |
| 2026-02-12 | 58.00 | $47.46 | 36631 |
| 2026-02-11 | 62.92 | $47.90 | 44042 |
| 2026-02-10 | 64.10 | $48.00 | 126300 |
| 2026-02-09 | 63.97 | $47.98 | 69003 |
| 2026-02-06 | 61.50 | $47.60 | 94046 |
| 2026-02-05 | 57.96 | $47.11 | 361210 |
| 2026-02-04 | 54.82 | $46.72 | 44100 |
| 2026-02-03 | 60.55 | $47.24 | 8028 |
| 2026-02-02 | 59.62 | $47.12 | 37200 |
| 2026-01-30 | 58.23 | $46.94 | 5227 |
| 2026-01-29 | 61.48 | $47.23 | 8100 |
| 2026-01-28 | 60.61 | $47.11 | 7701 |
| 2026-01-27 | 65.38 | $47.52 | 17400 |
| 2026-01-26 | 60.73 | $46.87 | 43127 |
| 2026-01-23 | 58.70 | $46.62 | 3500 |
| 2026-01-22 | 60.36 | $46.76 | 6800 |
| 2026-01-21 | 54.72 | $46.11 | 4000 |
| 2026-01-20 | 54.54 | $46.09 | 7718 |
| 2026-01-16 | 51.35 | $45.76 | 6220 |
| 2026-01-15 | 50.05 | $45.63 | 2024 |
| 2026-01-14 | 52.74 | $45.89 | 3543 |
| 2026-01-13 | 49.03 | $45.52 | 4803 |
| 2026-01-12 | 55.52 | $46.10 | 2900 |
| 2026-01-09 | 54.33 | $45.98 | 3100 |
| 2026-01-08 | 55.99 | $46.12 | 8500 |
| 2026-01-07 | 58.16 | $46.30 | 5600 |
| 2026-01-06 | 56.84 | $46.15 | 4323 |
| 2026-01-05 | 54.17 | $45.86 | 9240 |
| 2026-01-02 | 50.26 | $45.47 | 26500 |
| 2025-12-31 | 48.09 | $45.27 | 2219 |
| 2025-12-30 | 49.53 | $45.41 | 4600 |
| 2025-12-29 | 49.53 | $45.41 | 2700 |
| 2025-12-26 | 52.77 | $45.73 | 9100 |
| 2025-12-24 | 52.87 | $45.74 | 500 |
| 2025-12-23 | 51.06 | $45.54 | 9639 |
| 2025-12-22 | 47.62 | $45.18 | 135813 |
| 2025-12-19 | 43.88 | $44.82 | 4159 |
| 2025-12-18 | 42.57 | $44.70 | 3616 |
| 2025-12-17 | 41.94 | $44.64 | 1100 |
| 2025-12-16 | 45.90 | $45.13 | 5126 |
| 2025-12-15 | 51.78 | $45.75 | 1209 |
| 2025-12-12 | 51.40 | $45.71 | 2900 |
| 2025-12-11 | 58.43 | $46.35 | 4126 |
| 2025-12-10 | 57.92 | $46.29 | 7617 |
| 2025-12-09 | 54.92 | $45.95 | 3300 |
| 2025-12-08 | 55.81 | $46.03 | 3834 |
| 2025-12-05 | 55.55 | $46.00 | 3000 |
| 2025-12-04 | 55.66 | $46.01 | 10500 |
| 2025-12-03 | 57.25 | $46.17 | 9136 |
| 2025-12-02 | 54.54 | $45.82 | 71415 |
| 2025-12-01 | 51.72 | $45.48 | 2300 |
| 2025-11-28 | 53.10 | $45.63 | 3013 |
| 2025-11-26 | 51.79 | $45.47 | 4135 |
| 2025-11-25 | 44.75 | $44.70 | 3700 |
| 2025-11-24 | 42.36 | $44.47 | 6900 |
| 2025-11-21 | 40.88 | $44.33 | 1700 |
| 2025-11-20 | 34.25 | $43.75 | 34015 |
| 2025-11-19 | 33.26 | $43.67 | 917 |
| 2025-11-18 | 37.00 | $44.24 | 4417 |
| 2025-11-17 | 38.82 | $44.49 | 4612 |
| 2025-11-14 | 41.62 | $44.85 | 3538 |
| 2025-11-13 | 42.34 | $44.94 | 5300 |
| 2025-11-12 | 48.81 | $45.66 | 5000 |
| 2025-11-11 | 49.00 | $45.68 | 3700 |
| 2025-11-10 | 49.00 | $45.68 | 1200 |
| 2025-11-07 | 48.06 | $45.58 | 2100 |
| 2025-11-06 | 45.66 | $45.33 | 2918 |
| 2025-11-05 | 50.83 | $45.91 | 1700 |
| 2025-11-04 | 45.47 | $45.38 | 4211 |
| 2025-11-03 | 48.60 | $45.71 | 17005 |
| 2025-10-31 | 50.40 | $45.89 | 3700 |
| 2025-10-30 | 49.11 | $45.76 | 9600 |
| 2025-10-29 | 48.32 | $45.68 | 2500 |
| 2025-10-28 | 49.88 | $45.85 | 8300 |
| 2025-10-27 | 51.17 | $45.99 | 4916 |
| 2025-10-24 | 47.78 | $45.62 | 8449 |
| 2025-10-23 | 46.83 | $45.52 | 9200 |
| 2025-10-22 | 44.02 | $45.23 | 1320 |
| 2025-10-21 | 44.80 | $45.33 | 2241 |
| 2025-10-20 | 46.58 | $45.56 | 1300 |
| 2025-10-17 | 43.01 | $45.18 | 1700 |
| 2025-10-16 | 44.81 | $45.42 | 4239 |
| 2025-10-15 | 42.13 | $45.14 | 1600 |
| 2025-10-14 | 41.45 | $45.07 | 9858 |
| 2025-10-13 | 44.11 | $45.45 | 2300 |
| 2025-10-10 | 46.81 | $45.81 | 2632 |
| 2025-10-09 | 53.46 | $46.58 | 12400 |
| 2025-10-08 | 58.81 | $47.10 | 8300 |
| 2025-10-07 | 58.43 | $47.05 | 2600 |
| 2025-10-06 | 59.37 | $47.14 | 5900 |
| 2025-10-03 | 59.88 | $47.19 | 8000 |
| 2025-10-02 | 56.26 | $46.68 | 1800 |
| 2025-10-01 | 56.54 | $46.71 | 17300 |
| 2025-09-30 | 50.32 | $45.93 | 3500 |
| 2025-09-29 | 46.19 | $45.49 | 7744 |
| 2025-09-26 | 45.00 | $45.37 | 3600 |
| 2025-09-25 | 43.32 | $45.20 | 15200 |
| 2025-09-24 | 46.50 | $45.60 | 4339 |
| 2025-09-23 | 48.79 | $45.87 | 1300 |
| 2025-09-22 | 52.62 | $46.29 | 3905 |
| 2025-09-19 | 53.77 | $46.41 | 3427 |
| 2025-09-18 | 52.54 | $46.26 | 5700 |
| 2025-09-17 | 60.59 | $47.05 | 5829 |
| 2025-09-16 | 60.37 | $47.02 | 3726 |
| 2025-09-15 | 61.34 | $47.11 | 2400 |
| 2025-09-12 | 58.75 | $46.74 | 32644 |
| 2025-09-11 | 64.17 | $47.23 | 3800 |
| 2025-09-10 | 61.55 | $46.85 | 8122 |
| 2025-09-09 | 60.18 | $46.66 | 1418 |
| 2025-09-08 | 61.05 | $46.74 | 16422 |
| 2025-09-05 | 56.46 | $46.13 | 14431 |
| 2025-09-04 | 49.41 | $45.37 | 4200 |
| 2025-09-03 | 50.75 | $45.50 | 2415 |
| 2025-09-02 | 49.55 | $45.38 | 57819 |
| 2025-08-29 | 43.94 | $44.86 | 4049 |
| 2025-08-28 | 44.03 | $44.87 | 2440 |
| 2025-08-27 | 41.78 | $44.67 | 5900 |
| 2025-08-26 | 46.39 | $45.19 | 4638 |
| 2025-08-25 | 50.79 | $45.62 | 4839 |
| 2025-08-22 | 52.55 | $45.78 | 6525 |
| 2025-08-21 | 50.51 | $45.58 | 4500 |
| 2025-08-20 | 51.56 | $45.68 | 3205 |
| 2025-08-19 | 50.88 | $45.61 | 1920 |
| 2025-08-18 | 53.32 | $45.85 | 7535 |
| 2025-08-15 | 51.77 | $45.68 | 4142 |
| 2025-08-14 | 50.76 | $45.57 | 2900 |
| 2025-08-13 | 53.16 | $45.82 | 3099 |
| 2025-08-12 | 51.77 | $45.66 | 1400 |
| 2025-08-11 | 52.98 | $45.79 | 3500 |
| 2025-08-08 | 52.66 | $45.75 | 7100 |
| 2025-08-07 | 53.09 | $45.80 | 1022 |
| 2025-08-06 | 51.81 | $45.63 | 2400 |
| 2025-08-05 | 48.92 | $45.26 | 3200 |
| 2025-08-04 | 46.19 | $44.93 | 2800 |
| 2025-08-01 | 44.12 | $44.69 | 15900 |
| 2025-07-31 | 46.68 | $45.05 | 3200 |
| 2025-07-30 | 47.70 | $45.19 | 3148 |
| 2025-07-29 | 52.69 | $45.83 | 2600 |
| 2025-07-28 | 51.25 | $45.64 | 5800 |
| 2025-07-25 | 54.66 | $46.05 | 11500 |
| 2025-07-24 | 54.17 | $45.98 | 4842 |
| 2025-07-23 | 55.48 | $46.14 | 3699 |
| 2025-07-22 | 55.64 | $46.16 | 3700 |
| 2025-07-21 | 57.30 | $46.37 | 5023 |
| 2025-07-18 | 53.07 | $45.70 | 1229 |
| 2025-07-17 | 54.37 | $45.87 | 1518 |
| 2025-07-16 | 52.35 | $45.56 | 2013 |
| 2025-07-15 | 47.60 | $44.89 | 4530 |
| 2025-07-14 | 52.02 | $45.49 | 1013 |
| 2025-07-11 | 54.16 | $45.76 | 4738 |
| 2025-07-10 | 56.20 | $46.01 | 2307 |
| 2025-07-09 | 56.69 | $46.07 | 1248 |
| 2025-07-08 | 56.15 | $45.98 | 3826 |
| 2025-07-07 | 53.18 | $45.50 | 2934 |
| 2025-07-03 | 56.67 | $45.96 | 3706 |
| 2025-07-02 | 59.16 | $46.27 | 11841 |
| 2025-07-01 | 57.38 | $45.96 | 1402 |
| 2025-06-30 | 55.30 | $45.61 | 3107 |
| 2025-06-27 | 53.83 | $45.37 | 5900 |
| 2025-06-26 | 53.53 | $45.32 | 2008 |
| 2025-06-25 | 48.95 | $44.60 | 3416 |
| 2025-06-24 | 50.19 | $44.79 | 5400 |
| 2025-06-23 | 50.63 | $44.86 | 6235 |
| 2025-06-20 | 49.03 | $44.60 | 12615 |
| 2025-06-18 | 52.00 | $45.08 | 4132 |
| 2025-06-17 | 52.06 | $45.09 | 4600 |
| 2025-06-16 | 57.87 | $45.97 | 3900 |
| 2025-06-13 | 53.50 | $45.19 | 2100 |
| 2025-06-12 | 60.19 | $46.07 | 5903 |
| 2025-06-11 | 58.45 | $45.76 | 1500 |
| 2025-06-10 | 57.83 | $45.65 | 2300 |
| 2025-06-09 | 55.96 | $45.32 | 17200 |
| 2025-06-06 | 55.90 | $45.31 | 2100 |
| 2025-06-05 | 57.44 | $45.53 | 10300 |
| 2025-06-04 | 55.97 | $45.25 | 2000 |
| 2025-06-03 | 52.41 | $44.61 | 2439 |
| 2025-06-02 | 55.27 | $45.04 | 6500 |
| 2025-05-30 | 51.47 | $44.39 | 18912 |
| 2025-05-29 | 48.81 | $43.97 | 4837 |
| 2025-05-28 | 50.44 | $44.23 | 21576 |
| 2025-05-27 | 58.66 | $45.38 | 6803 |
| 2025-05-23 | 58.55 | $45.36 | 3700 |
| 2025-05-22 | 57.00 | $45.08 | 2217 |
| 2025-05-21 | 58.03 | $45.22 | 4111 |
| 2025-05-20 | 57.93 | $45.20 | 2936 |
| 2025-05-19 | 57.68 | $45.15 | 4004 |
| 2025-05-16 | 59.40 | $45.41 | 2100 |
| 2025-05-15 | 60.65 | $45.60 | 3400 |
| 2025-05-14 | 59.50 | $45.33 | 834 |
| 2025-05-13 | 61.33 | $45.62 | 4100 |
| 2025-05-12 | 57.61 | $44.75 | 3000 |
| 2025-05-09 | 60.27 | $45.17 | 15631 |
| 2025-05-08 | 55.94 | $44.23 | 4722 |
| 2025-05-07 | 58.05 | $44.56 | 1846 |
| 2025-05-06 | 59.74 | $44.82 | 6000 |
| 2025-05-05 | 58.27 | $44.49 | 2100 |
| 2025-05-02 | 57.38 | $44.29 | 6500 |
| 2025-05-01 | 51.30 | $43.06 | 1900 |
| 2025-04-30 | 48.76 | $42.61 | 3136 |
| 2025-04-29 | 53.09 | $43.35 | 2900 |
| 2025-04-28 | 54.64 | $43.60 | 1200 |
| 2025-04-25 | 55.64 | $43.76 | 4223 |
| 2025-04-24 | 55.94 | $43.81 | 5326 |
| 2025-04-23 | 50.94 | $42.82 | 3100 |
| 2025-04-22 | 52.54 | $43.10 | 11220 |
| 2025-04-21 | 54.16 | $43.38 | 7829 |
| 2025-04-17 | 54.84 | $43.50 | 7131 |
| 2025-04-16 | 52.61 | $43.03 | 2229 |
| 2025-04-15 | 50.88 | $42.68 | 4200 |
| 2025-04-14 | 53.08 | $43.10 | 7700 |
| 2025-04-11 | 49.58 | $42.39 | 4419 |
| 2025-04-10 | 46.37 | $41.79 | 5900 |
| 2025-04-09 | 43.93 | $41.36 | 9900 |
| 2025-04-08 | 30.92 | $39.48 | 7047 |
| 2025-04-07 | 30.18 | $39.39 | 7700 |
| 2025-04-04 | 32.92 | $40.13 | 23500 |
| 2025-04-03 | 47.19 | $42.72 | 25400 |
| 2025-04-02 | 46.77 | $42.67 | 4400 |
| 2025-04-01 | 44.40 | $42.39 | 4338 |
| 2025-03-31 | 41.67 | $42.08 | 2700 |
| 2025-03-28 | 41.40 | $42.05 | 1847 |
| 2025-03-27 | 44.96 | $42.60 | 3202 |
| 2025-03-26 | 43.96 | $42.48 | 2600 |
| 2025-03-25 | 43.39 | $42.41 | 10149 |
| 2025-03-24 | 38.48 | $41.83 | 35015 |
| 2025-03-21 | 38.40 | $41.82 | 18500 |
| 2025-03-20 | 37.81 | $41.75 | 18400 |
| 2025-03-19 | 40.65 | $42.29 | 4902 |
| 2025-03-18 | 37.86 | $41.95 | 7400 |
| 2025-03-17 | 42.44 | $42.77 | 34307 |
| 2025-03-14 | 39.73 | $42.45 | 5300 |
| 2025-03-13 | 34.83 | $41.91 | 4200 |
| 2025-03-12 | 37.11 | $42.34 | 4900 |
| 2025-03-11 | 37.38 | $42.39 | 1623 |
| 2025-03-10 | 39.35 | $42.75 | 6900 |
| 2025-03-07 | 40.71 | $42.99 | 5729 |
| 2025-03-06 | 38.44 | $42.72 | 3000 |
| 2025-03-05 | 39.61 | $42.94 | 3520 |
| 2025-03-04 | 33.57 | $42.25 | 5546 |
| 2025-03-03 | 32.93 | $42.18 | 10100 |
| 2025-02-28 | 33.78 | $42.37 | 6647 |
| 2025-02-27 | 33.78 | $42.37 | 5032 |
| 2025-02-26 | 36.40 | $42.96 | 2714 |
| 2025-02-25 | 32.43 | $42.49 | 10432 |
| 2025-02-24 | 37.44 | $43.55 | 8134 |
| 2025-02-21 | 41.14 | $44.20 | 5841 |
| 2025-02-20 | 48.26 | $45.22 | 1900 |
| 2025-02-19 | 48.10 | $45.20 | 3600 |
| 2025-02-18 | 47.85 | $45.17 | 3500 |
| 2025-02-14 | 51.64 | $45.67 | 3000 |
| 2025-02-13 | 47.54 | $45.15 | 700 |
| 2025-02-12 | 44.80 | $44.83 | 3025 |
| 2025-02-11 | 45.65 | $44.95 | 1500 |
| 2025-02-10 | 45.08 | $44.88 | 2300 |
| 2025-02-07 | 44.60 | $44.82 | 2300 |
| 2025-02-06 | 45.22 | $44.92 | 6400 |
| 2025-02-05 | 45.77 | $45.01 | 6716 |
| 2025-02-04 | 46.42 | $45.12 | 2437 |
| 2025-02-03 | 40.08 | $44.26 | 7432 |
| 2025-01-31 | 44.12 | $44.96 | 21744 |
| 2025-01-30 | 44.73 | $45.06 | 2000 |
| 2025-01-29 | 45.82 | $45.24 | 2039 |
| 2025-01-28 | 46.53 | $45.36 | 2949 |
| 2025-01-27 | 49.99 | $45.92 | 3900 |
| 2025-01-24 | 50.18 | $45.95 | 2133 |
| 2025-01-23 | 50.79 | $46.05 | 2400 |
| 2025-01-22 | 47.45 | $45.50 | 1832 |
| 2025-01-21 | 49.24 | $45.81 | 3847 |
| 2025-01-17 | 46.97 | $45.44 | 2600 |
| 2025-01-16 | 44.21 | $45.01 | 3037 |
| 2025-01-15 | 45.74 | $45.30 | 2900 |
| 2025-01-14 | 41.30 | $44.63 | 8934 |
| 2025-01-13 | 38.45 | $44.23 | 3800 |
| 2025-01-10 | 36.92 | $44.02 | 6700 |
| 2025-01-08 | 41.65 | $45.03 | 9933 |
| 2025-01-07 | 44.09 | $45.49 | 10800 |
| 2025-01-06 | 44.69 | $45.60 | 3600 |
| 2025-01-03 | 42.89 | $45.33 | 1020 |
| 2025-01-02 | 43.23 | $45.40 | 6300 |
| 2024-12-31 | 41.83 | $45.18 | 30441 |
| 2024-12-30 | 46.44 | $46.11 | 10720 |
| 2024-12-27 | 45.58 | $45.97 | 2600 |
| 2024-12-26 | 42.65 | $45.50 | 800 |
| 2024-12-24 | 42.89 | $45.55 | 4429 |
| 2024-12-23 | 41.86 | $45.38 | 3143 |
| 2024-12-20 | 40.18 | $45.10 | 9529 |
| 2024-12-19 | 34.17 | $44.17 | 4200 |
| 2024-12-18 | 35.52 | $44.54 | 7200 |
| 2024-12-17 | 41.64 | $45.99 | 10713 |
| 2024-12-16 | 42.89 | $46.25 | 3700 |
| 2024-12-13 | 39.77 | $45.78 | 3000 |
| 2024-12-12 | 38.20 | $45.55 | 17945 |
| 2024-12-11 | 41.95 | $46.38 | 4700 |
| 2024-12-10 | 39.92 | $46.08 | 8800 |
| 2024-12-09 | 45.98 | $47.27 | 9947 |
| 2024-12-06 | 42.20 | $46.73 | 7800 |
| 2024-12-05 | 47.19 | $47.59 | 2500 |
| 2024-12-04 | 44.88 | $47.27 | 6549 |
| 2024-12-03 | 50.66 | $48.15 | 7700 |
| 2024-12-02 | 53.64 | $48.55 | 2643 |
| 2024-11-29 | 55.67 | $48.81 | 4200 |
| 2024-11-27 | 56.92 | $48.97 | 29111 |
| 2024-11-26 | 50.03 | $47.94 | 6511 |
| 2024-11-25 | 52.59 | $48.27 | 17500 |
| 2024-11-22 | 50.17 | $47.94 | 1824 |
| 2024-11-21 | 46.89 | $47.52 | 5500 |
| 2024-11-20 | 43.35 | $47.10 | 5500 |
| 2024-11-19 | 46.50 | $47.55 | 8517 |
| 2024-11-18 | 44.89 | $47.36 | 4300 |
| 2024-11-15 | 41.46 | $46.97 | 6348 |
| 2024-11-14 | 41.10 | $46.93 | 8200 |
| 2024-11-13 | 42.97 | $47.23 | 5245 |
| 2024-11-12 | 45.19 | $47.57 | 5337 |
| 2024-11-11 | 46.53 | $47.77 | 7000 |
| 2024-11-08 | 47.40 | $47.90 | 6300 |
| 2024-11-07 | 49.14 | $48.16 | 5900 |
| 2024-11-06 | 44.27 | $47.51 | 3444 |
| 2024-11-05 | 46.69 | $47.88 | 11300 |
| 2024-11-04 | 38.51 | $46.93 | 107000 |
| 2024-11-01 | 39.73 | $47.13 | 12802 |
| 2024-10-31 | 40.21 | $47.21 | 2000 |
| 2024-10-30 | 43.41 | $47.72 | 7200 |
| 2024-10-29 | 43.41 | $47.72 | 5600 |
| 2024-10-28 | 46.14 | $48.14 | 4646 |
| 2024-10-25 | 45.05 | $48.00 | 2014 |
| 2024-10-24 | 47.26 | $48.34 | 1626 |
| 2024-10-23 | 46.45 | $48.23 | 7915 |
| 2024-10-22 | 49.19 | $48.65 | 3540 |
| 2024-10-21 | 50.54 | $48.85 | 19100 |
| 2024-10-18 | 53.03 | $49.21 | 42617 |
| 2024-10-17 | 49.20 | $48.63 | 5200 |
| 2024-10-16 | 46.94 | $48.31 | 18700 |
| 2024-10-15 | 51.43 | $48.97 | 27232 |
| 2024-10-14 | 51.64 | $49.00 | 10000 |
| 2024-10-11 | 54.81 | $49.44 | 42101 |
| 2024-10-10 | 50.56 | $48.79 | 2500 |
| 2024-10-09 | 49.44 | $48.63 | 18500 |
| 2024-10-08 | 47.69 | $48.38 | 131612 |
| 2024-10-07 | 48.59 | $48.52 | 8613 |
| 2024-10-04 | 50.25 | $48.78 | 10037 |
| 2024-10-03 | 51.21 | $48.93 | 9242 |
| 2024-10-02 | 51.77 | $49.02 | 14218 |
| 2024-10-01 | 54.50 | $49.45 | 90700 |
| 2024-09-30 | 54.34 | $49.42 | 5900 |
| 2024-09-27 | 56.01 | $49.69 | 25835 |
| 2024-09-26 | 56.01 | $49.69 | 56000 |
| 2024-09-25 | 51.01 | $48.70 | 108500 |
| 2024-09-24 | 55.16 | $49.39 | 74600 |
| 2024-09-23 | 54.76 | $49.31 | 167632 |
| 2024-09-20 | 54.46 | $49.25 | 57247 |
| 2024-09-19 | 61.19 | $50.32 | 44549 |
| 2024-09-18 | 55.65 | $49.18 | 45300 |
| 2024-09-17 | 57.42 | $49.44 | 1500 |
| 2024-09-16 | 58.93 | $49.66 | 8210 |
| 2024-09-13 | 61.01 | $49.96 | 4400 |
| 2024-09-12 | 62.63 | $50.19 | 7347 |
| 2024-09-11 | 58.00 | $49.18 | 11400 |
| 2024-09-10 | 57.61 | $49.10 | 1739 |
| 2024-09-09 | 58.12 | $49.18 | 2600 |
| 2024-09-06 | 56.20 | $48.77 | 12600 |
| 2024-09-05 | 63.19 | $49.81 | 1000 |
| 2024-09-04 | 60.69 | $49.25 | 2928 |
| 2024-09-03 | 58.24 | $48.74 | 9200 |
| 2024-08-30 | 61.91 | $49.25 | 11500 |
| 2024-08-29 | 59.58 | $48.76 | 12612 |
| 2024-08-28 | 64.46 | $49.40 | 2100 |
| 2024-08-27 | 63.80 | $49.25 | 6700 |
| 2024-08-26 | 65.58 | $49.48 | 2100 |
| 2024-08-23 | 65.46 | $49.45 | 7900 |
| 2024-08-22 | 58.34 | $47.89 | 1324 |
| 2024-08-21 | 62.08 | $48.37 | 3100 |
| 2024-08-20 | 63.95 | $48.60 | 4519 |
| 2024-08-19 | 64.67 | $48.69 | 5620 |
| 2024-08-16 | 62.09 | $48.12 | 1239 |
| 2024-08-15 | 61.05 | $47.90 | 4000 |
| 2024-08-14 | 57.57 | $47.21 | 811 |
| 2024-08-13 | 56.83 | $47.07 | 4300 |
| 2024-08-12 | 52.18 | $46.25 | 3500 |
| 2024-08-09 | 52.37 | $46.28 | 1800 |
| 2024-08-08 | 53.91 | $46.52 | 3200 |
| 2024-08-07 | 51.42 | $46.08 | 1700 |
| 2024-08-06 | 47.50 | $45.44 | 7300 |
| 2024-08-05 | 44.23 | $44.95 | 11000 |
| 2024-08-02 | 51.23 | $46.08 | 5400 |
| 2024-08-01 | 49.55 | $45.83 | 9214 |
| 2024-07-31 | 53.16 | $46.35 | 11300 |
| 2024-07-30 | 50.32 | $45.92 | 6900 |
| 2024-07-29 | 43.83 | $45.06 | 4000 |
| 2024-07-26 | 48.28 | $45.70 | 4000 |
| 2024-07-25 | 50.98 | $46.05 | 3300 |
| 2024-07-24 | 53.49 | $46.36 | 2700 |
| 2024-07-23 | 55.59 | $46.61 | 6029 |
| 2024-07-22 | 54.92 | $46.51 | 4100 |
| 2024-07-19 | 52.67 | $46.18 | 1745 |
| 2024-07-18 | 54.63 | $46.43 | 23500 |
| 2024-07-17 | 56.14 | $46.62 | 7434 |
| 2024-07-16 | 57.16 | $46.75 | 1234 |
| 2024-07-15 | 56.17 | $46.58 | 3100 |
| 2024-07-12 | 58.44 | $46.88 | 1800 |
| 2024-07-11 | 54.60 | $46.22 | 3614 |
| 2024-07-10 | 53.49 | $46.04 | 8500 |
| 2024-07-09 | 49.36 | $45.41 | 2800 |
| 2024-07-08 | 46.87 | $45.06 | 2200 |
| 2024-07-05 | 50.07 | $45.54 | 3604 |
| 2024-07-03 | 50.14 | $45.55 | 2500 |
| 2024-07-02 | 47.65 | $45.18 | 3800 |
| 2024-07-01 | 47.24 | $45.12 | 4000 |
| 2024-06-28 | 49.30 | $45.46 | 4211 |
| 2024-06-27 | 48.61 | $45.35 | 2000 |
| 2024-06-26 | 48.73 | $45.37 | 3217 |
| 2024-06-25 | 49.50 | $45.51 | 4700 |
| 2024-06-24 | 48.78 | $45.38 | 4400 |
| 2024-06-21 | 50.03 | $45.62 | 2300 |
| 2024-06-20 | 50.08 | $45.63 | 2400 |
| 2024-06-18 | 51.99 | $46.01 | 4319 |
| 2024-06-17 | 46.94 | $45.01 | 10009 |
| 2024-06-14 | 50.42 | $45.70 | 3900 |
| 2024-06-13 | 52.22 | $46.04 | 2407 |
| 2024-06-12 | 53.62 | $46.30 | 2844 |
| 2024-06-11 | 49.74 | $45.51 | 5100 |
| 2024-06-10 | 52.26 | $45.99 | 20100 |
| 2024-06-07 | 51.68 | $45.87 | 18400 |
| 2024-06-06 | 59.96 | $47.30 | 16111 |
| 2024-06-05 | 63.55 | $47.83 | 5014 |
| 2024-06-04 | 57.49 | $46.50 | 3500 |
| 2024-06-03 | 57.03 | $46.41 | 12700 |
| 2024-05-31 | 58.63 | $46.65 | 15900 |
| 2024-05-30 | 48.76 | $44.92 | 8147 |
| 2024-05-29 | 48.76 | $44.92 | 7504 |
| 2024-05-28 | 46.98 | $44.65 | 6122 |
| 2024-05-24 | 53.91 | $45.70 | 4109 |
| 2024-05-23 | 50.19 | $45.14 | 5300 |
| 2024-05-22 | 48.05 | $44.84 | 10523 |
| 2024-05-21 | 51.25 | $45.30 | 6413 |
| 2024-05-20 | 50.50 | $45.19 | 9500 |
| 2024-05-17 | 55.67 | $45.89 | 4000 |
| 2024-05-16 | 53.40 | $45.54 | 2634 |
| 2024-05-15 | 52.48 | $45.40 | 24700 |
| 2024-05-14 | 49.13 | $44.91 | 1601 |
| 2024-05-13 | 48.71 | $44.85 | 2303 |
| 2024-05-10 | 51.62 | $45.28 | 3000 |
| 2024-05-09 | 51.62 | $45.28 | 1900 |
| 2024-05-08 | 50.31 | $45.07 | 2010 |
| 2024-05-07 | 51.64 | $45.28 | 5300 |
| 2024-05-06 | 52.90 | $45.48 | 16400 |
| 2024-05-03 | 54.60 | $45.75 | 1018 |
| 2024-05-02 | 48.58 | $44.72 | 3833 |
| 2024-05-01 | 44.07 | $44.06 | 4600 |
| 2024-04-30 | 45.45 | $44.30 | 8911 |
| 2024-04-29 | 52.02 | $45.32 | 6000 |
| 2024-04-26 | 44.12 | $44.27 | 2719 |
| 2024-04-25 | 46.04 | $44.55 | 6100 |
| 2024-04-24 | 46.66 | $44.64 | 700 |
| 2024-04-23 | 41.68 | $44.04 | 36310 |
| 2024-04-22 | 43.55 | $44.33 | 2700 |
| 2024-04-19 | 40.68 | $44.00 | 2200 |
| 2024-04-18 | 40.68 | $44.00 | 407 |
| 2024-04-17 | 44.79 | $44.66 | 800 |
| 2024-04-16 | 38.63 | $43.97 | 1900 |
| 2024-04-15 | 40.69 | $44.30 | 3300 |
| 2024-04-12 | 42.87 | $44.63 | 2100 |
| 2024-04-11 | 48.20 | $45.35 | 1802 |
| 2024-04-10 | 45.71 | $45.07 | 12507 |
| 2024-04-09 | 49.95 | $45.59 | 6900 |
| 2024-04-08 | 48.38 | $45.41 | 2735 |
| 2024-04-05 | 50.74 | $45.69 | 3800 |
| 2024-04-04 | 47.24 | $45.29 | 2635 |
| 2024-04-03 | 48.55 | $45.45 | 4419 |
| 2024-04-02 | 48.55 | $45.45 | 9400 |
| 2024-04-01 | 45.30 | $45.07 | 6126 |
| 2024-03-28 | 48.52 | $45.49 | 3644 |
| 2024-03-27 | 49.39 | $45.60 | 244 |
| 2024-03-26 | 48.84 | $45.53 | 2022 |
| 2024-03-25 | 49.65 | $45.64 | 1800 |
| 2024-03-22 | 46.97 | $45.29 | 6046 |
| 2024-03-21 | 45.48 | $45.10 | 800 |
| 2024-03-20 | 48.13 | $45.49 | 1910 |
| 2024-03-19 | 44.25 | $45.00 | 2944 |
| 2024-03-18 | 44.09 | $44.98 | 3910 |
| 2024-03-15 | 44.83 | $45.10 | 5200 |
| 2024-03-14 | 47.03 | $45.45 | 4320 |
| 2024-03-13 | 49.11 | $45.77 | 363100 |
| 2024-03-12 | 49.77 | $45.87 | 3300 |
| 2024-03-11 | 50.67 | $46.01 | 6000 |
| 2024-03-08 | 51.88 | $46.20 | 6500 |
| 2024-03-07 | 51.24 | $46.09 | 14020 |
| 2024-03-06 | 47.95 | $45.54 | 1700 |
| 2024-03-05 | 44.59 | $45.02 | 3509 |
| 2024-03-04 | 44.91 | $45.08 | 3831 |
| 2024-03-01 | 47.54 | $45.57 | 4123 |
| 2024-02-29 | 44.18 | $45.04 | 3204 |
| 2024-02-28 | 45.27 | $45.25 | 2000 |
| 2024-02-27 | 47.27 | $45.63 | 1000 |
| 2024-02-26 | 47.33 | $45.64 | 2300 |
| 2024-02-23 | 48.55 | $45.88 | 3000 |
| 2024-02-22 | 46.75 | $45.55 | 5304 |
| 2024-02-21 | 41.44 | $44.65 | 4921 |
| 2024-02-20 | 41.07 | $44.59 | 9305 |
| 2024-02-16 | 45.87 | $45.63 | 1646 |
| 2024-02-15 | 42.95 | $45.15 | 108600 |
| 2024-02-14 | 40.40 | $44.75 | 161100 |
| 2024-02-13 | 38.91 | $44.52 | 16800 |
| 2024-02-12 | 45.93 | $46.00 | 3947 |
| 2024-02-09 | 49.06 | $46.55 | 4138 |
| 2024-02-08 | 46.74 | $46.18 | 4800 |
| 2024-02-07 | 50.83 | $46.87 | 2531 |
| 2024-02-06 | 49.93 | $46.72 | 3821 |
| 2024-02-05 | 46.56 | $46.18 | 4721 |
| 2024-02-02 | 47.17 | $46.29 | 10730 |
| 2024-02-01 | 50.88 | $46.93 | 58200 |
| 2024-01-31 | 45.26 | $46.05 | 18400 |
| 2024-01-30 | 50.93 | $46.95 | 4100 |
| 2024-01-29 | 52.81 | $47.22 | 7100 |
| 2024-01-26 | 50.76 | $46.90 | 6000 |
| 2024-01-25 | 50.63 | $46.88 | 5049 |
| 2024-01-24 | 50.45 | $46.85 | 9300 |
| 2024-01-23 | 47.17 | $46.32 | 3012 |
| 2024-01-22 | 43.98 | $45.84 | 3600 |
| 2024-01-19 | 45.84 | $46.18 | 8500 |
| 2024-01-18 | 47.24 | $46.43 | 2300 |
| 2024-01-17 | 47.57 | $46.49 | 4800 |
| 2024-01-16 | 48.81 | $46.72 | 26111 |
| 2024-01-12 | 57.51 | $48.12 | 4945 |
| 2024-01-11 | 56.02 | $47.84 | 2200 |
| 2024-01-10 | 55.60 | $47.76 | 10220 |
| 2024-01-09 | 57.23 | $48.01 | 1000 |
| 2024-01-08 | 57.19 | $48.00 | 3921 |
| 2024-01-05 | 55.92 | $47.73 | 1410 |
| 2024-01-04 | 54.75 | $47.48 | 2200 |
| 2024-01-03 | 53.53 | $47.22 | 4500 |
| 2024-01-02 | 56.54 | $47.76 | 4730 |
| 2023-12-29 | 61.02 | $48.50 | 2920 |
| 2023-12-28 | 61.39 | $48.56 | 7100 |
| 2023-12-27 | 60.15 | $48.24 | 5100 |
| 2023-12-26 | 58.90 | $47.92 | 4700 |
| 2023-12-22 | 58.00 | $47.69 | 6500 |
| 2023-12-21 | 58.21 | $47.73 | 3000 |
| 2023-12-20 | 55.93 | $47.13 | 8118 |
| 2023-12-19 | 64.52 | $48.67 | 22700 |
| 2023-12-18 | 61.29 | $47.79 | 3000 |
| 2023-12-15 | 59.46 | $47.33 | 3800 |
| 2023-12-14 | 63.89 | $48.04 | 8900 |
| 2023-12-13 | 63.27 | $47.87 | 7900 |
| 2023-12-12 | 56.72 | $46.30 | 29300 |
| 2023-12-11 | 58.55 | $46.59 | 7300 |
| 2023-12-08 | 60.14 | $46.84 | 6000 |
| 2023-12-07 | 61.74 | $47.09 | 7119 |
| 2023-12-06 | 58.83 | $46.39 | 5100 |
| 2023-12-05 | 57.11 | $46.00 | 4400 |
| 2023-12-04 | 58.42 | $46.22 | 2500 |
| 2023-12-01 | 64.77 | $47.21 | 4122 |
| 2023-11-30 | 61.91 | $46.49 | 13800 |
| 2023-11-29 | 60.34 | $46.12 | 34728 |
| 2023-11-28 | 58.45 | $45.69 | 35200 |
| 2023-11-27 | 55.69 | $45.10 | 9200 |
| 2023-11-24 | 55.35 | $45.03 | 4226 |
| 2023-11-22 | 51.48 | $44.25 | 5403 |
| 2023-11-21 | 54.11 | $44.71 | 6700 |
| 2023-11-20 | 56.25 | $45.07 | 23000 |
| 2023-11-17 | 52.54 | $44.32 | 3809 |
| 2023-11-16 | 52.13 | $44.24 | 4936 |
| 2023-11-15 | 57.38 | $45.13 | 5900 |
| 2023-11-14 | 56.15 | $44.87 | 15600 |
| 2023-11-13 | 46.48 | $43.15 | 46000 |
| 2023-11-10 | 49.82 | $43.70 | 3904 |
| 2023-11-09 | 50.01 | $43.73 | 4900 |
| 2023-11-08 | 51.47 | $43.97 | 2321 |
| 2023-11-07 | 53.13 | $44.24 | 3117 |
| 2023-11-06 | 54.74 | $44.50 | 5600 |
| 2023-11-03 | 53.76 | $44.31 | 3324 |
| 2023-11-02 | 50.51 | $43.70 | 33740 |
| 2023-11-01 | 42.88 | $42.48 | 4943 |
| 2023-10-31 | 36.46 | $41.64 | 5300 |
| 2023-10-30 | 37.31 | $41.82 | 18400 |
| 2023-10-27 | 30.64 | $41.04 | 3900 |
| 2023-10-26 | 32.63 | $41.51 | 3400 |
| 2023-10-25 | 33.06 | $41.61 | 5608 |
| 2023-10-24 | 36.07 | $42.27 | 11005 |
| 2023-10-23 | 34.08 | $42.04 | 5643 |
| 2023-10-20 | 32.96 | $41.91 | 4800 |
| 2023-10-19 | 37.21 | $42.83 | 3400 |
| 2023-10-18 | 38.22 | $43.03 | 2400 |
| 2023-10-17 | 41.57 | $43.65 | 4300 |
| 2023-10-16 | 42.25 | $43.77 | 6000 |
| 2023-10-13 | 39.83 | $43.46 | 4142 |
| 2023-10-12 | 41.59 | $43.79 | 5500 |
| 2023-10-11 | 49.44 | $45.04 | 3026 |
| 2023-10-10 | 50.75 | $45.22 | 3344 |
| 2023-10-09 | 47.91 | $44.83 | 2000 |
| 2023-10-06 | 49.29 | $45.03 | 13100 |
| 2023-10-05 | 46.50 | $44.65 | 3534 |
| 2023-10-04 | 40.25 | $43.89 | 1843 |
| 2023-10-03 | 35.94 | $43.43 | 31200 |
| 2023-10-02 | 38.16 | $43.82 | 332949 |
| 2023-09-29 | 41.05 | $44.29 | 6000 |
| 2023-09-28 | 39.47 | $44.12 | 61800 |
| 2023-09-27 | 40.07 | $44.22 | 16300 |
| 2023-09-26 | 41.39 | $44.44 | 2734 |
| 2023-09-25 | 44.14 | $44.88 | 12000 |
| 2023-09-22 | 42.14 | $44.64 | 9200 |
| 2023-09-21 | 38.22 | $44.19 | 2400 |
| 2023-09-20 | 40.73 | $44.62 | 7900 |
| 2023-09-19 | 40.29 | $44.57 | 5310 |
| 2023-09-18 | 39.79 | $44.51 | 30100 |
| 2023-09-15 | 36.24 | $44.09 | 5800 |
| 2023-09-14 | 38.39 | $44.51 | 4000 |
| 2023-09-13 | 37.47 | $44.40 | 3726 |
| 2023-09-12 | 34.13 | $44.01 | 2300 |
| 2023-09-11 | 36.35 | $44.48 | 6500 |
| 2023-09-08 | 33.65 | $44.17 | 19900 |
| 2023-09-07 | 36.14 | $44.70 | 2400 |
| 2023-09-06 | 35.54 | $44.63 | 8200 |
| 2023-09-05 | 36.33 | $44.80 | 8615 |
| 2023-09-01 | 39.77 | $45.50 | 3527 |
| 2023-08-31 | 37.85 | $45.26 | 7530 |
| 2023-08-30 | 38.04 | $45.30 | 3200 |
| 2023-08-29 | 39.91 | $45.69 | 3249 |
| 2023-08-28 | 34.24 | $44.97 | 11200 |
| 2023-08-25 | 33.74 | $44.91 | 2122 |
| 2023-08-24 | 32.94 | $44.81 | 3700 |
| 2023-08-23 | 37.07 | $45.78 | 2309 |
| 2023-08-22 | 33.04 | $45.29 | 6800 |
| 2023-08-21 | 30.28 | $44.97 | 7500 |
| 2023-08-18 | 32.13 | $45.44 | 9200 |
| 2023-08-17 | 32.90 | $45.63 | 3713 |
| 2023-08-16 | 34.74 | $46.07 | 218116 |
| 2023-08-15 | 37.11 | $46.60 | 5735 |
| 2023-08-14 | 39.02 | $47.00 | 5900 |
| 2023-08-11 | 39.51 | $47.10 | 10838 |
| 2023-08-10 | 41.00 | $47.41 | 6906 |
| 2023-08-09 | 42.68 | $47.75 | 7012 |
| 2023-08-08 | 43.53 | $47.92 | 2836 |
| 2023-08-07 | 47.38 | $48.65 | 4602 |
| 2023-08-04 | 45.30 | $48.32 | 8700 |
| 2023-08-03 | 45.82 | $48.42 | 9000 |
| 2023-08-02 | 45.59 | $48.38 | 2500 |
| 2023-08-01 | 48.40 | $48.94 | 13000 |
| 2023-07-31 | 54.46 | $50.00 | 12811 |
| 2023-07-28 | 49.35 | $49.10 | 1900 |
| 2023-07-27 | 47.87 | $48.86 | 5222 |
| 2023-07-26 | 51.76 | $49.51 | 2718 |
| 2023-07-25 | 50.77 | $49.34 | 7935 |
| 2023-07-24 | 51.12 | $49.40 | 6200 |
| 2023-07-21 | 49.51 | $49.11 | 5921 |
| 2023-07-20 | 50.88 | $49.36 | 2913 |
| 2023-07-19 | 53.07 | $49.75 | 9900 |
| 2023-07-18 | 54.21 | $49.95 | 8900 |
| 2023-07-17 | 56.81 | $50.40 | 11218 |
| 2023-07-14 | 59.97 | $50.92 | 18300 |
| 2023-07-13 | 62.31 | $51.29 | 22100 |
| 2023-07-12 | 56.81 | $50.02 | 3200 |
| 2023-07-11 | 51.58 | $49.03 | 6300 |
| 2023-07-10 | 53.32 | $49.31 | 6300 |
| 2023-07-07 | 54.69 | $49.53 | 7911 |
| 2023-07-06 | 49.83 | $48.66 | 43700 |
| 2023-07-05 | 54.49 | $49.39 | 336500 |
| 2023-07-03 | 52.71 | $49.08 | 3600 |
| 2023-06-30 | 52.13 | $48.98 | 14632 |
| 2023-06-29 | 45.61 | $47.94 | 3601 |
| 2023-06-28 | 42.15 | $47.46 | 5030 |
| 2023-06-27 | 44.33 | $47.85 | 27000 |
| 2023-06-26 | 41.54 | $47.47 | 25008 |
| 2023-06-23 | 44.37 | $47.98 | 8100 |
| 2023-06-22 | 44.71 | $48.04 | 2030 |
| 2023-06-21 | 47.00 | $48.44 | 11828 |
| 2023-06-20 | 44.51 | $48.07 | 7031 |
| 2023-06-16 | 49.21 | $48.86 | 5030 |
| 2023-06-15 | 47.82 | $48.65 | 128600 |
| 2023-06-14 | 46.22 | $48.41 | 3951 |
| 2023-06-13 | 43.90 | $48.07 | 217846 |
| 2023-06-12 | 40.84 | $47.64 | 3608 |
| 2023-06-09 | 40.62 | $47.61 | 8830 |
| 2023-06-08 | 41.68 | $47.83 | 1500 |
| 2023-06-07 | 37.62 | $47.25 | 2300 |
| 2023-06-06 | 43.75 | $48.48 | 4400 |
| 2023-06-05 | 43.80 | $48.49 | 7905 |
| 2023-06-02 | 45.77 | $48.85 | 72011 |
| 2023-06-01 | 45.32 | $48.78 | 18815 |
| 2023-05-31 | 37.50 | $47.68 | 12900 |
| 2023-05-30 | 40.56 | $48.29 | 2340 |
| 2023-05-26 | 41.02 | $48.38 | 2710 |
| 2023-05-25 | 42.80 | $48.72 | 5000 |
| 2023-05-24 | 43.48 | $48.85 | 22046 |
| 2023-05-23 | 49.42 | $49.88 | 1300 |
| 2023-05-22 | 54.65 | $50.64 | 2930 |
| 2023-05-19 | 56.67 | $50.91 | 31000 |
| 2023-05-18 | 54.10 | $50.48 | 3022 |
| 2023-05-17 | 55.56 | $50.68 | 5900 |
| 2023-05-16 | 51.86 | $50.08 | 2400 |
| 2023-05-15 | 52.56 | $50.18 | 1530 |
| 2023-05-12 | 51.38 | $49.99 | 3046 |
| 2023-05-11 | 55.05 | $50.53 | 167344 |
| 2023-05-10 | 59.38 | $51.11 | 3000 |
| 2023-05-09 | 55.67 | $50.46 | 3700 |
| 2023-05-08 | 58.48 | $50.82 | 2530 |
| 2023-05-05 | 56.69 | $50.51 | 4531 |
| 2023-05-04 | 55.40 | $50.29 | 6800 |
| 2023-05-03 | 51.85 | $49.72 | 2300 |
| 2023-05-02 | 52.76 | $49.85 | 32100 |
| 2023-05-01 | 52.15 | $49.75 | 124703 |
| 2023-04-28 | 53.26 | $49.92 | 10847 |
| 2023-04-27 | 49.07 | $49.23 | 3200 |
| 2023-04-26 | 46.41 | $48.83 | 4602 |
| 2023-04-25 | 49.02 | $49.26 | 2300 |
| 2023-04-24 | 51.65 | $49.67 | 1900 |
| 2023-04-21 | 47.26 | $49.00 | 27300 |
| 2023-04-20 | 46.01 | $48.82 | 19900 |
| 2023-04-19 | 50.08 | $49.47 | 1900 |
| 2023-04-18 | 50.02 | $49.46 | 12639 |
| 2023-04-17 | 49.58 | $49.39 | 7802 |
| 2023-04-14 | 49.10 | $49.31 | 5515 |
| 2023-04-13 | 56.97 | $50.53 | 8100 |
| 2023-04-12 | 51.80 | $49.67 | 4500 |
| 2023-04-11 | 51.34 | $49.60 | 15502 |
| 2023-04-10 | 52.41 | $49.76 | 11009 |
| 2023-04-06 | 53.20 | $49.88 | 20100 |
| 2023-04-05 | 56.42 | $50.36 | 24700 |
| 2023-04-04 | 55.95 | $50.27 | 6036 |
| 2023-04-03 | 54.21 | $49.94 | 181506 |
| 2023-03-31 | 54.15 | $49.93 | 56600 |
| 2023-03-30 | 55.91 | $50.22 | 16226 |
| 2023-03-29 | 50.38 | $49.17 | 7942 |
| 2023-03-28 | 50.55 | $49.20 | 4241 |
| 2023-03-27 | 45.16 | $48.29 | 15143 |
| 2023-03-24 | 44.66 | $48.21 | 8000 |
| 2023-03-23 | 46.48 | $48.57 | 6533 |
| 2023-03-22 | 44.07 | $48.17 | 7500 |
| 2023-03-21 | 42.40 | $47.90 | 11300 |
| 2023-03-20 | 45.10 | $48.47 | 14447 |
| 2023-03-17 | 46.94 | $48.84 | 8400 |
| 2023-03-16 | 44.62 | $48.44 | 4600 |
| 2023-03-15 | 38.77 | $47.52 | 57007 |
| 2023-03-14 | 44.61 | $48.72 | 23700 |
| 2023-03-13 | 38.44 | $47.88 | 54336 |
| 2023-03-10 | 37.97 | $47.82 | 31014 |
| 2023-03-09 | 37.22 | $47.72 | 83200 |
| 2023-03-08 | 40.15 | $48.35 | 2345 |
| 2023-03-07 | 40.53 | $48.43 | 13700 |
| 2023-03-06 | 43.93 | $49.11 | 20747 |
| 2023-03-03 | 47.50 | $49.75 | 22602 |
| 2023-03-02 | 46.14 | $49.54 | 29507 |
| 2023-03-01 | 46.07 | $49.53 | 234000 |
| 2023-02-28 | 42.34 | $48.95 | 88343 |
| 2023-02-27 | 38.95 | $48.46 | 205642 |
| 2023-02-24 | 38.03 | $48.33 | 611830 |
| 2023-02-23 | 45.36 | $49.80 | 137300 |
| 2023-02-22 | 43.53 | $49.54 | 134132 |
| 2023-02-21 | 41.75 | $49.29 | 128300 |
| 2023-02-17 | 52.52 | $51.00 | 70820 |
| 2023-02-16 | 53.21 | $51.09 | 11400 |
| 2023-02-15 | 54.80 | $51.30 | 155700 |
| 2023-02-14 | 53.80 | $51.14 | 15146 |
| 2023-02-13 | 56.00 | $51.44 | 32616 |
| 2023-02-10 | 56.74 | $51.54 | 35726 |
| 2023-02-09 | 55.97 | $51.40 | 27600 |
| 2023-02-08 | 58.29 | $51.73 | 130400 |
| 2023-02-07 | 57.73 | $51.62 | 117703 |
| 2023-02-06 | 57.63 | $51.60 | 30400 |
| 2023-02-03 | 59.59 | $51.90 | 18523 |
| 2023-02-02 | 68.33 | $53.09 | 15100 |
| 2023-02-01 | 66.89 | $52.72 | 13344 |
| 2023-01-31 | 64.45 | $52.13 | 70600 |
| 2023-01-30 | 64.29 | $52.09 | 14531 |
| 2023-01-27 | 65.32 | $52.23 | 10800 |
| 2023-01-26 | 67.53 | $52.53 | 18000 |
| 2023-01-25 | 66.04 | $52.12 | 20444 |
| 2023-01-24 | 65.19 | $51.89 | 19242 |
| 2023-01-23 | 65.15 | $51.88 | 18500 |
| 2023-01-20 | 65.80 | $51.98 | 34325 |
| 2023-01-19 | 62.14 | $50.96 | 11504 |
| 2023-01-18 | 63.73 | $51.21 | 16500 |
| 2023-01-17 | 64.16 | $51.28 | 30136 |
| 2023-01-13 | 61.48 | $50.53 | 12313 |
| 2023-01-12 | 58.28 | $49.72 | 29000 |
| 2023-01-11 | 58.68 | $49.79 | 51526 |
| 2023-01-10 | 59.74 | $49.98 | 12430 |
| 2023-01-09 | 57.23 | $49.33 | 32100 |
| 2023-01-06 | 59.62 | $49.77 | 19100 |
| 2023-01-05 | 55.22 | $48.68 | 34925 |
| 2023-01-04 | 57.29 | $49.06 | 51424 |
| 2023-01-03 | 51.89 | $47.86 | 306928 |
| 2022-12-30 | 55.74 | $48.55 | 41924 |
| 2022-12-29 | 59.77 | $49.21 | 30819 |
| 2022-12-28 | 55.96 | $48.38 | 23031 |
| 2022-12-27 | 55.53 | $48.29 | 10300 |
| 2022-12-23 | 56.83 | $48.51 | 68736 |
| 2022-12-22 | 53.80 | $47.86 | 143806 |
| 2022-12-21 | 55.45 | $48.15 | 16524 |
| 2022-12-20 | 55.73 | $48.20 | 8700 |
| 2022-12-19 | 57.89 | $48.59 | 6100 |
| 2022-12-16 | 58.78 | $48.75 | 6125 |
| 2022-12-15 | 58.21 | $48.60 | 11147 |
| 2022-12-14 | 62.56 | $49.39 | 5100 |
| 2022-12-13 | 65.93 | $49.96 | 10700 |
| 2022-12-12 | 63.75 | $49.29 | 4943 |
| 2022-12-09 | 65.47 | $49.58 | 14100 |
| 2022-12-08 | 65.77 | $49.63 | 13300 |
| 2022-12-07 | 64.75 | $49.29 | 8349 |
| 2022-12-06 | 63.92 | $49.01 | 11100 |
| 2022-12-05 | 64.23 | $49.07 | 4000 |
| 2022-12-02 | 68.83 | $49.94 | 4105 |
| 2022-12-01 | 68.05 | $49.63 | 25232 |
| 2022-11-30 | 65.81 | $48.77 | 22130 |
| 2022-11-29 | 60.38 | $47.00 | 3114 |
| 2022-11-28 | 56.16 | $45.87 | 47800 |
| 2022-11-25 | 62.87 | $47.06 | 2600 |
| 2022-11-23 | 61.74 | $46.75 | 3500 |
| 2022-11-22 | 61.30 | $46.63 | 14246 |
| 2022-11-21 | 60.70 | $46.46 | 4200 |
| 2022-11-18 | 61.39 | $46.59 | 8543 |
| 2022-11-17 | 59.30 | $45.97 | 14500 |
| 2022-11-16 | 58.61 | $45.77 | 45600 |
| 2022-11-15 | 58.89 | $45.83 | 8931 |
| 2022-11-14 | 55.84 | $44.93 | 7900 |
| 2022-11-11 | 60.33 | $45.88 | 5601 |
| 2022-11-10 | 57.05 | $44.93 | 20100 |
| 2022-11-09 | 50.08 | $43.24 | 5600 |
| 2022-11-08 | 55.73 | $44.35 | 14620 |
| 2022-11-07 | 56.60 | $44.51 | 4621 |
| 2022-11-04 | 57.13 | $44.61 | 12900 |
| 2022-11-03 | 48.92 | $42.81 | 11009 |
| 2022-11-02 | 51.09 | $43.23 | 55700 |
| 2022-11-01 | 54.54 | $43.86 | 26642 |
| 2022-10-31 | 53.35 | $43.61 | 9400 |
| 2022-10-28 | 50.77 | $43.08 | 14100 |
| 2022-10-27 | 48.73 | $42.68 | 6018 |
| 2022-10-26 | 48.53 | $42.64 | 15537 |
| 2022-10-25 | 44.47 | $41.86 | 9300 |
| 2022-10-24 | 40.83 | $41.22 | 6140 |
| 2022-10-21 | 42.06 | $41.52 | 18900 |
| 2022-10-20 | 38.17 | $40.86 | 14623 |
| 2022-10-19 | 38.51 | $40.95 | 10141 |
| 2022-10-18 | 38.34 | $40.92 | 64900 |
| 2022-10-17 | 36.78 | $40.64 | 8000 |
| 2022-10-14 | 32.00 | $39.82 | 12200 |
| 2022-10-13 | 35.03 | $40.81 | 7800 |
| 2022-10-12 | 32.06 | $40.33 | 7000 |
| 2022-10-11 | 32.65 | $40.53 | 6912 |
| 2022-10-10 | 32.18 | $40.45 | 35100 |
| 2022-10-07 | 34.24 | $41.17 | 15733 |
| 2022-10-06 | 35.45 | $41.57 | 5526 |
| 2022-10-05 | 38.39 | $42.49 | 8400 |
| 2022-10-04 | 38.82 | $42.62 | 22800 |
| 2022-10-03 | 34.85 | $41.88 | 8264 |
| 2022-09-30 | 30.82 | $41.18 | 18800 |
| 2022-09-29 | 33.28 | $42.06 | 35336 |
| 2022-09-28 | 35.06 | $42.65 | 7500 |
| 2022-09-27 | 30.05 | $41.82 | 16600 |
| 2022-09-26 | 31.76 | $42.43 | 18000 |
| 2022-09-23 | 33.67 | $43.07 | 14334 |
| 2022-09-22 | 39.62 | $44.75 | 22000 |
| 2022-09-21 | 37.04 | $44.34 | 9800 |
| 2022-09-20 | 39.63 | $45.00 | 6913 |
| 2022-09-19 | 42.82 | $45.74 | 16815 |
| 2022-09-16 | 43.90 | $45.98 | 86600 |
| 2022-09-15 | 43.10 | $45.84 | 23922 |
| 2022-09-14 | 44.04 | $46.06 | 47000 |
| 2022-09-13 | 44.21 | $46.10 | 18200 |
| 2022-09-12 | 53.58 | $48.05 | 13427 |
| 2022-09-09 | 52.75 | $47.88 | 44027 |
| 2022-09-08 | 46.26 | $46.67 | 21519 |
| 2022-09-07 | 45.73 | $46.58 | 11100 |
| 2022-09-06 | 42.33 | $46.01 | 21935 |
| 2022-09-02 | 46.51 | $46.87 | 38900 |
| 2022-09-01 | 43.29 | $46.35 | 28100 |
| 2022-08-31 | 44.82 | $46.66 | 20600 |
| 2022-08-30 | 46.16 | $46.93 | 28806 |
| 2022-08-29 | 44.40 | $46.63 | 89934 |
| 2022-08-26 | 42.61 | $46.33 | 52837 |
| 2022-08-25 | 49.45 | $47.69 | 90719 |
| 2022-08-24 | 47.51 | $47.36 | 372927 |
| 2022-08-23 | 49.94 | $47.80 | 148000 |
| 2022-08-22 | 51.36 | $48.05 | 49600 |
| 2022-08-19 | 50.40 | $47.87 | 325526 |
| 2022-08-18 | 58.61 | $49.21 | 45600 |
| 2022-08-17 | 59.64 | $49.36 | 29500 |
| 2022-08-16 | 61.92 | $49.69 | 17000 |
| 2022-08-15 | 63.03 | $49.85 | 87407 |
| 2022-08-12 | 65.54 | $50.21 | 11737 |
| 2022-08-11 | 63.83 | $49.76 | 24400 |
| 2022-08-10 | 65.27 | $49.97 | 51034 |
| 2022-08-09 | 60.88 | $48.87 | 41900 |
| 2022-08-08 | 60.58 | $48.80 | 28800 |
| 2022-08-05 | 59.87 | $48.63 | 29000 |
| 2022-08-04 | 63.80 | $49.24 | 24944 |
| 2022-08-03 | 62.62 | $48.93 | 28700 |
| 2022-08-02 | 58.95 | $48.04 | 26400 |
| 2022-08-01 | 61.86 | $48.49 | 29200 |
| 2022-07-29 | 60.25 | $48.10 | 92000 |
| 2022-07-28 | 58.04 | $47.59 | 80528 |
| 2022-07-27 | 54.30 | $46.80 | 65023 |
| 2022-07-26 | 46.51 | $45.44 | 6124 |
| 2022-07-25 | 51.00 | $46.18 | 11942 |
| 2022-07-22 | 51.45 | $46.25 | 4212 |
| 2022-07-21 | 53.82 | $46.62 | 8800 |
| 2022-07-20 | 50.10 | $45.99 | 2900 |
| 2022-07-19 | 49.68 | $45.92 | 7800 |
| 2022-07-18 | 45.08 | $45.20 | 5606 |
| 2022-07-15 | 45.19 | $45.22 | 1900 |
| 2022-07-14 | 43.57 | $44.97 | 9510 |
| 2022-07-13 | 43.97 | $45.05 | 3748 |
| 2022-07-12 | 41.31 | $44.63 | 3937 |
| 2022-07-11 | 41.06 | $44.59 | 13800 |
| 2022-07-08 | 45.17 | $45.48 | 7848 |
| 2022-07-07 | 45.41 | $45.53 | 4011 |
| 2022-07-06 | 42.91 | $45.10 | 8747 |
| 2022-07-05 | 38.28 | $44.36 | 10700 |
| 2022-07-01 | 38.22 | $44.35 | 16316 |
| 2022-06-30 | 38.68 | $44.47 | 10222 |
| 2022-06-29 | 40.09 | $44.84 | 3043 |
| 2022-06-28 | 40.93 | $45.06 | 4800 |
| 2022-06-27 | 42.08 | $45.36 | 3200 |
| 2022-06-24 | 41.97 | $45.34 | 4500 |
| 2022-06-23 | 38.22 | $44.62 | 44730 |
| 2022-06-22 | 33.75 | $43.83 | 5500 |
| 2022-06-21 | 35.32 | $44.34 | 13200 |
| 2022-06-17 | 29.33 | $43.36 | 4730 |
| 2022-06-16 | 29.94 | $43.59 | 18200 |
| 2022-06-15 | 29.70 | $43.55 | 14400 |
| 2022-06-14 | 26.85 | $43.08 | 14300 |
| 2022-06-13 | 28.68 | $43.86 | 11200 |
| 2022-06-10 | 33.84 | $45.69 | 3900 |
| 2022-06-09 | 36.87 | $46.57 | 9300 |
| 2022-06-08 | 42.02 | $47.84 | 8200 |
| 2022-06-07 | 44.39 | $48.35 | 7522 |
| 2022-06-06 | 45.68 | $48.62 | 5400 |
| 2022-06-03 | 47.14 | $48.92 | 3600 |
| 2022-06-02 | 48.65 | $49.23 | 2318 |
| 2022-06-01 | 44.13 | $48.41 | 5618 |
| 2022-05-31 | 43.79 | $48.35 | 8100 |
| 2022-05-27 | 41.09 | $47.88 | 2800 |
| 2022-05-26 | 39.20 | $47.56 | 4900 |
| 2022-05-25 | 39.15 | $47.55 | 6600 |
| 2022-05-24 | 40.02 | $47.79 | 2900 |
| 2022-05-23 | 41.78 | $48.27 | 7447 |
| 2022-05-20 | 37.18 | $47.43 | 4742 |
| 2022-05-19 | 35.33 | $47.11 | 9700 |
| 2022-05-18 | 31.18 | $46.42 | 4012 |
| 2022-05-17 | 32.15 | $46.76 | 18600 |
| 2022-05-16 | 31.50 | $46.65 | 6200 |
| 2022-05-13 | 29.33 | $46.28 | 6600 |
| 2022-05-12 | 26.71 | $45.84 | 11036 |
| 2022-05-11 | 28.17 | $46.49 | 12023 |
| 2022-05-10 | 27.82 | $46.43 | 26500 |
| 2022-05-09 | 28.39 | $46.69 | 10200 |
| 2022-05-06 | 32.91 | $48.54 | 13807 |
| 2022-05-05 | 33.88 | $48.89 | 11400 |
| 2022-05-04 | 38.47 | $50.38 | 7500 |
| 2022-05-03 | 32.34 | $49.33 | 6324 |
| 2022-05-02 | 32.99 | $49.55 | 8800 |
| 2022-04-29 | 34.22 | $49.96 | 3519 |
| 2022-04-28 | 36.51 | $50.69 | 59200 |
| 2022-04-27 | 34.69 | $50.37 | 8200 |
| 2022-04-26 | 35.44 | $50.62 | 108000 |
| 2022-04-25 | 36.85 | $51.08 | 14812 |
| 2022-04-22 | 38.09 | $51.48 | 6400 |
| 2022-04-21 | 41.49 | $52.50 | 9727 |
| 2022-04-20 | 45.21 | $53.49 | 5200 |
| 2022-04-19 | 40.61 | $52.59 | 3500 |
| 2022-04-18 | 40.19 | $52.51 | 8600 |
| 2022-04-14 | 42.45 | $53.14 | 4900 |
| 2022-04-13 | 42.11 | $53.07 | 10300 |
| 2022-04-12 | 43.67 | $53.51 | 7509 |
| 2022-04-11 | 43.99 | $53.60 | 6900 |
| 2022-04-08 | 48.16 | $54.73 | 4400 |
| 2022-04-07 | 49.02 | $54.95 | 4800 |
| 2022-04-06 | 50.18 | $55.25 | 3348 |
| 2022-04-05 | 52.21 | $55.77 | 6600 |
| 2022-04-04 | 51.09 | $55.46 | 4546 |
| 2022-04-01 | 50.59 | $55.32 | 2743 |
| 2022-03-31 | 49.51 | $55.01 | 12311 |
| 2022-03-30 | 51.73 | $55.65 | 6700 |
| 2022-03-29 | 49.65 | $55.03 | 11000 |
| 2022-03-28 | 46.55 | $54.15 | 8200 |
| 2022-03-25 | 51.71 | $55.65 | 7544 |
| 2022-03-24 | 51.93 | $55.71 | 3900 |
| 2022-03-23 | 52.31 | $55.82 | 5400 |
| 2022-03-22 | 56.55 | $56.99 | 10323 |
| 2022-03-21 | 54.52 | $56.31 | 37900 |
| 2022-03-18 | 55.91 | $56.69 | 5800 |
| 2022-03-17 | 53.44 | $55.86 | 6000 |
| 2022-03-16 | 51.19 | $55.14 | 6825 |
| 2022-03-15 | 46.63 | $53.80 | 6600 |
| 2022-03-14 | 44.23 | $53.15 | 9539 |
| 2022-03-11 | 46.46 | $53.88 | 6145 |
| 2022-03-10 | 49.48 | $54.81 | 14940 |
| 2022-03-09 | 47.39 | $54.21 | 13541 |
| 2022-03-08 | 43.85 | $53.25 | 10500 |
| 2022-03-07 | 47.72 | $54.47 | 17200 |
| 2022-03-04 | 53.18 | $55.96 | 8600 |
| 2022-03-03 | 49.50 | $54.96 | 12124 |
| 2022-03-02 | 50.48 | $55.22 | 6101 |
| 2022-03-01 | 49.12 | $54.85 | 12100 |
| 2022-02-28 | 47.45 | $54.40 | 10142 |
| 2022-02-25 | 48.05 | $54.58 | 13112 |
| 2022-02-24 | 41.41 | $52.88 | 19100 |
| 2022-02-23 | 47.01 | $54.55 | 5100 |
| 2022-02-22 | 47.53 | $54.69 | 6606 |
| 2022-02-18 | 42.79 | $53.57 | 7407 |
| 2022-02-17 | 45.03 | $54.22 | 6707 |
| 2022-02-16 | 44.22 | $54.03 | 5321 |
| 2022-02-15 | 40.05 | $53.09 | 10200 |
| 2022-02-14 | 36.31 | $52.31 | 8604 |
| 2022-02-11 | 40.02 | $53.53 | 20300 |
| 2022-02-10 | 44.53 | $54.80 | 19800 |
| 2022-02-09 | 46.49 | $55.30 | 22300 |
| 2022-02-08 | 42.30 | $54.43 | 2144 |
| 2022-02-07 | 39.93 | $53.97 | 9600 |
| 2022-02-04 | 38.90 | $53.77 | 63834 |
| 2022-02-03 | 40.18 | $54.16 | 11708 |
| 2022-02-02 | 39.00 | $53.92 | 6800 |
| 2022-02-01 | 35.28 | $53.18 | 11707 |
| 2022-01-31 | 28.62 | $51.99 | 16000 |
| 2022-01-28 | 25.62 | $51.50 | 33300 |
| 2022-01-27 | 29.02 | $52.94 | 11800 |
| 2022-01-26 | 30.94 | $53.65 | 32300 |
| 2022-01-25 | 33.50 | $54.51 | 19000 |
| 2022-01-24 | 28.27 | $53.71 | 23600 |
| 2022-01-21 | 31.40 | $54.78 | 12510 |
| 2022-01-20 | 35.58 | $55.97 | 15710 |
| 2022-01-19 | 38.61 | $56.71 | 5548 |
| 2022-01-18 | 39.25 | $56.86 | 9309 |
| 2022-01-14 | 43.18 | $57.72 | 7400 |
| 2022-01-13 | 44.60 | $58.01 | 67300 |
| 2022-01-12 | 45.34 | $58.16 | 10900 |
| 2022-01-11 | 42.95 | $57.76 | 4200 |
| 2022-01-10 | 41.43 | $57.51 | 6546 |
| 2022-01-07 | 43.88 | $58.06 | 3317 |
| 2022-01-06 | 44.28 | $58.15 | 23500 |
| 2022-01-05 | 49.12 | $59.16 | 8428 |
| 2022-01-04 | 49.63 | $59.26 | 8435 |
| 2022-01-03 | 42.67 | $58.03 | 152415 |
| 2021-12-31 | 46.93 | $58.88 | 5748 |
| 2021-12-30 | 48.39 | $59.15 | 6808 |
| 2021-12-29 | 46.64 | $58.85 | 13400 |
| 2021-12-28 | 44.74 | $58.53 | 7300 |
| 2021-12-27 | 45.17 | $58.62 | 28100 |
| 2021-12-23 | 45.73 | $58.74 | 6800 |
| 2021-12-22 | 45.19 | $58.64 | 7528 |
| 2021-12-21 | 41.18 | $57.91 | 5000 |
| 2021-12-20 | 36.85 | $57.19 | 13104 |
| 2021-12-17 | 33.22 | $56.63 | 13600 |
| 2021-12-16 | 37.10 | $57.70 | 29049 |
| 2021-12-15 | 38.24 | $57.99 | 12100 |
| 2021-12-14 | 36.17 | $57.67 | 17900 |
| 2021-12-13 | 37.40 | $58.00 | 9700 |
| 2021-12-10 | 41.32 | $58.97 | 1800 |
| 2021-12-09 | 39.65 | $58.70 | 40145 |
| 2021-12-08 | 41.17 | $59.07 | 11000 |
| 2021-12-07 | 36.93 | $58.39 | 7838 |
| 2021-12-06 | 35.57 | $58.18 | 26412 |
| 2021-12-03 | 34.74 | $58.05 | 15423 |
| 2021-12-02 | 38.47 | $59.08 | 6900 |
| 2021-12-01 | 34.65 | $58.49 | 62630 |
| 2021-11-30 | 35.22 | $58.65 | 23722 |
| 2021-11-29 | 32.55 | $58.24 | 11003 |
| 2021-11-26 | 30.97 | $58.00 | 12300 |
| 2021-11-24 | 36.21 | $59.56 | 25905 |
| 2021-11-23 | 36.85 | $59.73 | 5600 |
| 2021-11-22 | 33.48 | $59.22 | 12242 |
| 2021-11-19 | 36.97 | $60.17 | 17400 |
| 2021-11-18 | 40.81 | $61.07 | 7900 |
| 2021-11-17 | 38.87 | $60.78 | 8300 |
| 2021-11-16 | 40.80 | $61.22 | 10000 |
| 2021-11-15 | 44.52 | $62.00 | 7000 |
| 2021-11-12 | 41.46 | $61.53 | 8600 |
| 2021-11-11 | 44.32 | $62.11 | 6105 |
| 2021-11-10 | 46.31 | $62.49 | 7700 |
| 2021-11-09 | 52.17 | $63.49 | 6103 |
| 2021-11-08 | 53.32 | $63.67 | 5200 |
| 2021-11-05 | 51.86 | $63.41 | 11238 |
| 2021-11-04 | 48.76 | $62.88 | 4800 |
| 2021-11-03 | 53.32 | $63.62 | 6413 |
| 2021-11-02 | 50.78 | $63.19 | 9700 |
| 2021-11-01 | 54.44 | $63.75 | 15900 |
| 2021-10-29 | 55.05 | $63.84 | 10800 |
| 2021-10-28 | 53.63 | $63.58 | 10711 |
| 2021-10-27 | 54.13 | $63.66 | 3500 |
| 2021-10-26 | 55.29 | $63.85 | 3618 |
| 2021-10-25 | 57.71 | $64.24 | 3600 |
| 2021-10-22 | 55.98 | $63.87 | 3800 |
| 2021-10-21 | 55.60 | $63.79 | 7900 |
| 2021-10-20 | 59.82 | $64.49 | 22114 |
| 2021-10-19 | 55.97 | $63.64 | 4519 |
| 2021-10-18 | 50.14 | $62.55 | 2817 |
| 2021-10-15 | 53.40 | $63.08 | 7200 |
| 2021-10-14 | 51.65 | $62.77 | 5600 |
| 2021-10-13 | 47.81 | $62.13 | 6400 |
| 2021-10-12 | 43.69 | $61.51 | 5900 |
| 2021-10-11 | 43.28 | $61.45 | 12400 |
| 2021-10-08 | 45.22 | $61.82 | 1834 |
| 2021-10-07 | 46.44 | $62.05 | 7539 |
| 2021-10-06 | 47.84 | $62.31 | 16400 |
| 2021-10-05 | 50.21 | $62.74 | 7007 |
| 2021-10-04 | 50.32 | $62.76 | 11600 |
| 2021-10-01 | 49.79 | $62.66 | 19000 |
| 2021-09-30 | 44.77 | $61.75 | 16100 |
| 2021-09-29 | 42.68 | $61.40 | 18513 |
| 2021-09-28 | 44.60 | $61.82 | 15300 |
| 2021-09-27 | 50.49 | $62.96 | 11200 |
| 2021-09-24 | 53.43 | $63.46 | 4900 |
| 2021-09-23 | 59.55 | $64.39 | 6415 |
| 2021-09-22 | 54.37 | $63.42 | 5535 |
| 2021-09-21 | 53.43 | $63.26 | 4919 |
| 2021-09-20 | 51.61 | $62.95 | 29219 |
| 2021-09-17 | 53.94 | $63.31 | 11600 |
| 2021-09-16 | 53.77 | $63.28 | 33743 |
| 2021-09-15 | 53.90 | $63.30 | 61500 |
| 2021-09-14 | 53.55 | $63.23 | 13750 |
| 2021-09-13 | 57.86 | $63.95 | 8600 |
| 2021-09-10 | 55.09 | $63.37 | 9607 |
| 2021-09-09 | 56.87 | $63.66 | 9300 |
| 2021-09-08 | 56.99 | $63.68 | 21100 |
| 2021-09-07 | 62.04 | $64.49 | 15100 |
| 2021-09-03 | 63.90 | $64.77 | 17800 |
| 2021-09-02 | 62.56 | $64.42 | 13065 |
| 2021-09-01 | 59.12 | $63.58 | 20525 |
| 2021-08-31 | 58.56 | $63.45 | 12400 |
| 2021-08-30 | 56.88 | $63.06 | 8804 |
| 2021-08-27 | 55.92 | $62.84 | 35846 |
| 2021-08-26 | 52.70 | $62.13 | 35900 |
| 2021-08-25 | 55.70 | $62.68 | 30038 |
| 2021-08-24 | 52.37 | $61.97 | 16833 |
| 2021-08-23 | 50.32 | $61.56 | 63221 |
| 2021-08-20 | 48.59 | $61.22 | 21100 |
| 2021-08-19 | 47.30 | $60.97 | 9800 |
| 2021-08-18 | 41.87 | $59.99 | 9900 |
| 2021-08-17 | 43.16 | $60.29 | 43346 |
| 2021-08-16 | 46.97 | $61.12 | 2700 |
| 2021-08-13 | 49.47 | $61.62 | 10349 |
| 2021-08-12 | 45.92 | $60.97 | 17146 |
| 2021-08-11 | 49.59 | $61.69 | 4650 |
| 2021-08-10 | 48.39 | $61.47 | 3319 |
| 2021-08-09 | 46.53 | $61.13 | 6624 |
| 2021-08-06 | 49.96 | $61.81 | 4844 |
| 2021-08-05 | 51.12 | $62.03 | 7900 |
| 2021-08-04 | 51.27 | $62.06 | 7500 |
| 2021-08-03 | 49.39 | $61.67 | 8113 |
| 2021-08-02 | 43.77 | $60.61 | 1900 |
| 2021-07-30 | 42.81 | $60.44 | 8007 |
| 2021-07-29 | 47.51 | $61.47 | 13846 |
| 2021-07-28 | 42.11 | $60.55 | 4548 |
| 2021-07-27 | 40.54 | $60.30 | 6000 |
| 2021-07-26 | 45.69 | $61.39 | 2802 |
| 2021-07-23 | 48.20 | $61.86 | 5628 |
| 2021-07-22 | 45.92 | $61.48 | 18339 |
| 2021-07-21 | 46.54 | $61.60 | 14920 |
| 2021-07-20 | 42.45 | $60.93 | 6700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.86
2026-07-17
Close Price
$46.94
Vol: 404100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -12.86 | $46.94 | 404100 |
| 2026-07-16 | -15.21 | $46.24 | 53737 |
| 2026-07-15 | -4.21 | $46.58 | 94506 |
| 2026-07-14 | -9.06 | $46.43 | 59634 |
| 2026-07-13 | -15.47 | $45.97 | 21719 |
| 2026-07-10 | 0.00 | $46.37 | 4109 |
| 2026-07-09 | -6.02 | $46.12 | 53400 |
| 2026-07-08 | -46.33 | $45.01 | 99900 |
| 2026-07-07 | -30.12 | $45.43 | 103502 |
| 2026-07-06 | -34.75 | $45.31 | 86600 |
| 2026-07-02 | -49.03 | $44.94 | 84544 |
| 2026-07-01 | -57.14 | $44.73 | 1900 |
| 2026-06-30 | -54.83 | $44.79 | 7410 |
| 2026-06-29 | -66.34 | $44.66 | 7100 |
| 2026-06-26 | -79.65 | $44.32 | 4300 |
| 2026-06-25 | -81.40 | $44.26 | 62621 |
| 2026-06-24 | -91.28 | $43.92 | 89539 |
| 2026-06-23 | -94.14 | $44.17 | 112726 |
| 2026-06-22 | -81.69 | $44.74 | 91100 |
| 2026-06-18 | -71.01 | $44.88 | 77800 |
| 2026-06-17 | -63.29 | $44.87 | 76582 |
| 2026-06-16 | -36.42 | $45.80 | 63100 |
| 2026-06-15 | -53.76 | $45.20 | 97000 |
| 2026-06-12 | -30.64 | $46.00 | 51600 |
| 2026-06-11 | -39.88 | $45.68 | 52563 |
| 2026-06-10 | -52.89 | $45.23 | 53034 |
| 2026-06-09 | -57.80 | $45.06 | 37596 |
| 2026-06-08 | -72.83 | $44.54 | 138000 |
| 2026-06-05 | -76.30 | $44.42 | 32681 |
| 2026-06-04 | -49.42 | $45.35 | 4826 |
| 2026-06-03 | -59.54 | $45.00 | 35400 |
| 2026-06-02 | -37.86 | $45.75 | 61700 |
| 2026-06-01 | -18.79 | $46.41 | 48500 |
| 2026-05-29 | -9.54 | $46.73 | 83938 |
| 2026-05-28 | -6.80 | $46.48 | 61360 |
| 2026-05-27 | -9.64 | $46.00 | 20018 |
| 2026-05-26 | -43.67 | $44.87 | 20695 |
| 2026-05-22 | -54.22 | $44.52 | 42200 |
| 2026-05-21 | -56.63 | $44.44 | 39003 |
| 2026-05-20 | -71.99 | $43.93 | 35421 |
| 2026-05-19 | -69.58 | $44.01 | 43428 |
| 2026-05-18 | -68.98 | $44.03 | 10600 |
| 2026-05-15 | -68.98 | $44.03 | 3000 |
| 2026-05-14 | -36.14 | $45.12 | 12522 |
| 2026-05-13 | -29.82 | $45.33 | 6300 |
| 2026-05-12 | -30.42 | $45.31 | 3900 |
| 2026-05-11 | -5.12 | $46.15 | 61900 |
| 2026-05-08 | -7.50 | $45.96 | 23437 |
| 2026-05-07 | -18.13 | $45.62 | 61637 |
| 2026-05-06 | 0.00 | $45.99 | 24067 |
| 2026-05-05 | -24.20 | $44.66 | 9215 |
| 2026-05-04 | -20.64 | $44.61 | 7612 |
| 2026-05-01 | -27.05 | $44.43 | 4200 |
| 2026-04-30 | -20.07 | $44.62 | 15016 |
| 2026-04-29 | -72.18 | $43.14 | 69000 |
| 2026-04-28 | -59.15 | $43.38 | 41481 |
| 2026-04-27 | -36.29 | $43.92 | 76920 |
| 2026-04-24 | -32.86 | $44.04 | 13521 |
| 2026-04-23 | -42.86 | $43.69 | 4600 |
| 2026-04-22 | -27.14 | $44.24 | 25300 |
| 2026-04-21 | -35.43 | $43.95 | 4429 |
| 2026-04-20 | -24.57 | $44.33 | 28707 |
| 2026-04-17 | -17.71 | $44.57 | 7749 |
| 2026-04-16 | -14.00 | $44.70 | 15400 |
| 2026-04-15 | -3.71 | $45.06 | 8600 |
| 2026-04-14 | -7.87 | $44.85 | 2447 |
| 2026-04-13 | -8.39 | $44.64 | 23905 |
| 2026-04-10 | -15.22 | $44.42 | 90526 |
| 2026-04-09 | -8.46 | $44.72 | 48030 |
| 2026-04-08 | -23.89 | $44.43 | 8425 |
| 2026-04-07 | -62.22 | $43.05 | 72143 |
| 2026-04-06 | -76.94 | $42.52 | 6000 |
| 2026-04-02 | -83.62 | $42.35 | 7637 |
| 2026-04-01 | -81.60 | $42.54 | 24900 |
| 2026-03-31 | -81.43 | $42.65 | 30000 |
| 2026-03-30 | -97.87 | $41.80 | 35110 |
| 2026-03-27 | -95.59 | $42.48 | 4336 |
| 2026-03-26 | -96.04 | $42.66 | 9008 |
| 2026-03-25 | -83.58 | $43.32 | 18418 |
| 2026-03-24 | -93.21 | $42.81 | 13000 |
| 2026-03-23 | -75.71 | $44.04 | 21600 |
| 2026-03-20 | -97.55 | $42.97 | 53200 |
| 2026-03-19 | -84.17 | $44.24 | 17400 |
| 2026-03-18 | -88.55 | $44.27 | 4408 |
| 2026-03-17 | -78.37 | $44.67 | 19800 |
| 2026-03-16 | -73.79 | $44.85 | 14200 |
| 2026-03-13 | -98.22 | $43.89 | 13500 |
| 2026-03-12 | -93.82 | $44.67 | 57944 |
| 2026-03-11 | -85.27 | $45.18 | 10000 |
| 2026-03-10 | -91.06 | $44.98 | 8900 |
| 2026-03-09 | -84.64 | $45.21 | 9100 |
| 2026-03-06 | -70.67 | $45.71 | 8200 |
| 2026-03-05 | -60.89 | $46.06 | 18205 |
| 2026-03-04 | -46.37 | $46.58 | 19651 |
| 2026-03-03 | -61.17 | $46.05 | 16900 |
| 2026-03-02 | -31.28 | $47.12 | 26000 |
| 2026-02-27 | -21.23 | $47.48 | 11000 |
| 2026-02-26 | -28.21 | $47.23 | 27242 |
| 2026-02-25 | -30.17 | $47.16 | 7928 |
| 2026-02-24 | -42.46 | $46.72 | 16938 |
| 2026-02-23 | -64.53 | $45.93 | 16100 |
| 2026-02-20 | -67.04 | $45.84 | 18343 |
| 2026-02-19 | -62.01 | $46.02 | 130233 |
| 2026-02-18 | -83.52 | $45.25 | 115404 |
| 2026-02-17 | -93.02 | $44.91 | 531141 |
| 2026-02-13 | -56.54 | $46.77 | 207900 |
| 2026-02-12 | -27.96 | $47.46 | 36631 |
| 2026-02-11 | -12.19 | $47.90 | 44042 |
| 2026-02-10 | -8.30 | $48.00 | 126300 |
| 2026-02-09 | -0.38 | $47.98 | 69003 |
| 2026-02-06 | -7.79 | $47.60 | 94046 |
| 2026-02-05 | -27.87 | $47.11 | 361210 |
| 2026-02-04 | -43.85 | $46.72 | 44100 |
| 2026-02-03 | -22.54 | $47.24 | 8028 |
| 2026-02-02 | -27.46 | $47.12 | 37200 |
| 2026-01-30 | -34.14 | $46.94 | 5227 |
| 2026-01-29 | -20.59 | $47.23 | 8100 |
| 2026-01-28 | -25.00 | $47.11 | 7701 |
| 2026-01-27 | -9.93 | $47.52 | 17400 |
| 2026-01-26 | -20.35 | $46.87 | 43127 |
| 2026-01-23 | -8.82 | $46.62 | 3500 |
| 2026-01-22 | -0.59 | $46.76 | 6800 |
| 2026-01-21 | -29.25 | $46.11 | 4000 |
| 2026-01-20 | -24.73 | $46.09 | 7718 |
| 2026-01-16 | -35.29 | $45.76 | 6220 |
| 2026-01-15 | -41.67 | $45.63 | 2024 |
| 2026-01-14 | -28.92 | $45.89 | 3543 |
| 2026-01-13 | -47.06 | $45.52 | 4803 |
| 2026-01-12 | -18.63 | $46.10 | 2900 |
| 2026-01-09 | -24.51 | $45.98 | 3100 |
| 2026-01-08 | -17.65 | $46.12 | 8500 |
| 2026-01-07 | -8.82 | $46.30 | 5600 |
| 2026-01-06 | -13.64 | $46.15 | 4323 |
| 2026-01-05 | -28.28 | $45.86 | 9240 |
| 2026-01-02 | -47.98 | $45.47 | 26500 |
| 2025-12-31 | -58.08 | $45.27 | 2219 |
| 2025-12-30 | -51.01 | $45.41 | 4600 |
| 2025-12-29 | -51.01 | $45.41 | 2700 |
| 2025-12-26 | -34.85 | $45.73 | 9100 |
| 2025-12-24 | -34.34 | $45.74 | 500 |
| 2025-12-23 | -43.78 | $45.54 | 9639 |
| 2025-12-22 | -53.91 | $45.18 | 135813 |
| 2025-12-19 | -66.39 | $44.82 | 4159 |
| 2025-12-18 | -62.55 | $44.70 | 3616 |
| 2025-12-17 | -64.73 | $44.64 | 1100 |
| 2025-12-16 | -46.91 | $45.13 | 5126 |
| 2025-12-15 | -24.36 | $45.75 | 1209 |
| 2025-12-12 | -25.82 | $45.71 | 2900 |
| 2025-12-11 | -2.55 | $46.35 | 4126 |
| 2025-12-10 | -4.73 | $46.29 | 7617 |
| 2025-12-09 | -16.48 | $45.95 | 3300 |
| 2025-12-08 | -13.55 | $46.03 | 3834 |
| 2025-12-05 | -14.65 | $46.00 | 3000 |
| 2025-12-04 | -14.29 | $46.01 | 10500 |
| 2025-12-03 | -8.42 | $46.17 | 9136 |
| 2025-12-02 | -7.73 | $45.82 | 71415 |
| 2025-12-01 | -22.32 | $45.48 | 2300 |
| 2025-11-28 | -18.33 | $45.63 | 3013 |
| 2025-11-26 | -25.00 | $45.47 | 4135 |
| 2025-11-25 | -58.13 | $44.70 | 3700 |
| 2025-11-24 | -67.48 | $44.47 | 6900 |
| 2025-11-21 | -73.17 | $44.33 | 1700 |
| 2025-11-20 | -96.75 | $43.75 | 34015 |
| 2025-11-19 | -100.00 | $43.67 | 917 |
| 2025-11-18 | -89.57 | $44.24 | 4417 |
| 2025-11-17 | -92.13 | $44.49 | 4612 |
| 2025-11-14 | -80.00 | $44.85 | 3538 |
| 2025-11-13 | -88.15 | $44.94 | 5300 |
| 2025-11-12 | -37.60 | $45.66 | 5000 |
| 2025-11-11 | -36.00 | $45.68 | 3700 |
| 2025-11-10 | -32.61 | $45.68 | 1200 |
| 2025-11-07 | -39.86 | $45.58 | 2100 |
| 2025-11-06 | -61.33 | $45.33 | 2918 |
| 2025-11-05 | -40.82 | $45.91 | 1700 |
| 2025-11-04 | -73.86 | $45.38 | 4211 |
| 2025-11-03 | -60.49 | $45.71 | 17005 |
| 2025-10-31 | -55.64 | $45.89 | 3700 |
| 2025-10-30 | -61.00 | $45.76 | 9600 |
| 2025-10-29 | -64.09 | $45.68 | 2500 |
| 2025-10-28 | -57.53 | $45.85 | 8300 |
| 2025-10-27 | -52.12 | $45.99 | 4916 |
| 2025-10-24 | -66.41 | $45.62 | 8449 |
| 2025-10-23 | -70.27 | $45.52 | 9200 |
| 2025-10-22 | -81.47 | $45.23 | 1320 |
| 2025-10-21 | -77.61 | $45.33 | 2241 |
| 2025-10-20 | -68.73 | $45.56 | 1300 |
| 2025-10-17 | -83.40 | $45.18 | 1700 |
| 2025-10-16 | -74.13 | $45.42 | 4239 |
| 2025-10-15 | -84.94 | $45.14 | 1600 |
| 2025-10-14 | -87.64 | $45.07 | 9858 |
| 2025-10-13 | -84.38 | $45.45 | 2300 |
| 2025-10-10 | -68.30 | $45.81 | 2632 |
| 2025-10-09 | -33.93 | $46.58 | 12400 |
| 2025-10-08 | -10.71 | $47.10 | 8300 |
| 2025-10-07 | -12.95 | $47.05 | 2600 |
| 2025-10-06 | -8.93 | $47.14 | 5900 |
| 2025-10-03 | -6.70 | $47.19 | 8000 |
| 2025-10-02 | -28.18 | $46.68 | 1800 |
| 2025-10-01 | -26.82 | $46.71 | 17300 |
| 2025-09-30 | -62.27 | $45.93 | 3500 |
| 2025-09-29 | -82.27 | $45.49 | 7744 |
| 2025-09-26 | -75.98 | $45.37 | 3600 |
| 2025-09-25 | -82.68 | $45.20 | 15200 |
| 2025-09-24 | -59.23 | $45.60 | 4339 |
| 2025-09-23 | -49.83 | $45.87 | 1300 |
| 2025-09-22 | -35.19 | $46.29 | 3905 |
| 2025-09-19 | -31.01 | $46.41 | 3427 |
| 2025-09-18 | -36.24 | $46.26 | 5700 |
| 2025-09-17 | -8.71 | $47.05 | 5829 |
| 2025-09-16 | -8.80 | $47.02 | 3726 |
| 2025-09-15 | -4.29 | $47.11 | 2400 |
| 2025-09-12 | -17.50 | $46.74 | 32644 |
| 2025-09-11 | 0.00 | $47.23 | 3800 |
| 2025-09-10 | -5.84 | $46.85 | 8122 |
| 2025-09-09 | -13.23 | $46.66 | 1418 |
| 2025-09-08 | -10.12 | $46.74 | 16422 |
| 2025-09-05 | -10.53 | $46.13 | 14431 |
| 2025-09-04 | -39.74 | $45.37 | 4200 |
| 2025-09-03 | -31.41 | $45.50 | 2415 |
| 2025-09-02 | -39.10 | $45.38 | 57819 |
| 2025-08-29 | -72.44 | $44.86 | 4049 |
| 2025-08-28 | -71.79 | $44.87 | 2440 |
| 2025-08-27 | -84.62 | $44.67 | 5900 |
| 2025-08-26 | -61.54 | $45.19 | 4638 |
| 2025-08-25 | -30.08 | $45.62 | 4839 |
| 2025-08-22 | -18.05 | $45.78 | 6525 |
| 2025-08-21 | -35.51 | $45.58 | 4500 |
| 2025-08-20 | -28.26 | $45.68 | 3205 |
| 2025-08-19 | -36.99 | $45.61 | 1920 |
| 2025-08-18 | -30.12 | $45.85 | 7535 |
| 2025-08-15 | -47.89 | $45.68 | 4142 |
| 2025-08-14 | -53.68 | $45.57 | 2900 |
| 2025-08-13 | -40.53 | $45.82 | 3099 |
| 2025-08-12 | -48.95 | $45.66 | 1400 |
| 2025-08-11 | -42.11 | $45.79 | 3500 |
| 2025-08-08 | -44.21 | $45.75 | 7100 |
| 2025-08-07 | -41.58 | $45.80 | 1022 |
| 2025-08-06 | -50.53 | $45.63 | 2400 |
| 2025-08-05 | -70.00 | $45.26 | 3200 |
| 2025-08-04 | -87.37 | $44.93 | 2800 |
| 2025-08-01 | -100.00 | $44.69 | 15900 |
| 2025-07-31 | -89.02 | $45.05 | 3200 |
| 2025-07-30 | -80.92 | $45.19 | 3148 |
| 2025-07-29 | -43.93 | $45.83 | 2600 |
| 2025-07-28 | -54.91 | $45.64 | 5800 |
| 2025-07-25 | -31.21 | $46.05 | 11500 |
| 2025-07-24 | -35.26 | $45.98 | 4842 |
| 2025-07-23 | -20.93 | $46.14 | 3699 |
| 2025-07-22 | -20.00 | $46.16 | 3700 |
| 2025-07-21 | -8.40 | $46.37 | 5023 |
| 2025-07-18 | -24.78 | $45.70 | 1229 |
| 2025-07-17 | -17.39 | $45.87 | 1518 |
| 2025-07-16 | -30.87 | $45.56 | 2013 |
| 2025-07-15 | -60.00 | $44.89 | 4530 |
| 2025-07-14 | -33.91 | $45.49 | 1013 |
| 2025-07-11 | -22.17 | $45.76 | 4738 |
| 2025-07-10 | -11.30 | $46.01 | 2307 |
| 2025-07-09 | -8.70 | $46.07 | 1248 |
| 2025-07-08 | -12.61 | $45.98 | 3826 |
| 2025-07-07 | -33.48 | $45.50 | 2934 |
| 2025-07-03 | -13.48 | $45.96 | 3706 |
| 2025-07-02 | 0.00 | $46.27 | 11841 |
| 2025-07-01 | -5.69 | $45.96 | 1402 |
| 2025-06-30 | -22.27 | $45.61 | 3107 |
| 2025-06-27 | -33.65 | $45.37 | 5900 |
| 2025-06-26 | -30.77 | $45.32 | 2008 |
| 2025-06-25 | -59.92 | $44.60 | 3416 |
| 2025-06-24 | -52.23 | $44.79 | 5400 |
| 2025-06-23 | -49.39 | $44.86 | 6235 |
| 2025-06-20 | -59.92 | $44.60 | 12615 |
| 2025-06-18 | -40.49 | $45.08 | 4132 |
| 2025-06-17 | -40.08 | $45.09 | 4600 |
| 2025-06-16 | -4.45 | $45.97 | 3900 |
| 2025-06-13 | -35.77 | $45.19 | 2100 |
| 2025-06-12 | 0.00 | $46.07 | 5903 |
| 2025-06-11 | -5.70 | $45.76 | 1500 |
| 2025-06-10 | -8.52 | $45.65 | 2300 |
| 2025-06-09 | -23.32 | $45.32 | 17200 |
| 2025-06-06 | -23.77 | $45.31 | 2100 |
| 2025-06-05 | -13.90 | $45.53 | 10300 |
| 2025-06-04 | -26.46 | $45.25 | 2000 |
| 2025-06-03 | -55.16 | $44.61 | 2439 |
| 2025-06-02 | -35.87 | $45.04 | 6500 |
| 2025-05-30 | -65.02 | $44.39 | 18912 |
| 2025-05-29 | -67.27 | $43.97 | 4837 |
| 2025-05-28 | -43.40 | $44.23 | 21576 |
| 2025-05-27 | -12.40 | $45.38 | 6803 |
| 2025-05-23 | -12.94 | $45.36 | 3700 |
| 2025-05-22 | -20.49 | $45.08 | 2217 |
| 2025-05-21 | -16.71 | $45.22 | 4111 |
| 2025-05-20 | -17.25 | $45.20 | 2936 |
| 2025-05-19 | -18.60 | $45.15 | 4004 |
| 2025-05-16 | -11.59 | $45.41 | 2100 |
| 2025-05-15 | -6.47 | $45.60 | 3400 |
| 2025-05-14 | -13.75 | $45.33 | 834 |
| 2025-05-13 | -5.93 | $45.62 | 4100 |
| 2025-05-12 | -16.03 | $44.75 | 3000 |
| 2025-05-09 | -2.30 | $45.17 | 15631 |
| 2025-05-08 | -19.95 | $44.23 | 4722 |
| 2025-05-07 | -8.32 | $44.56 | 1846 |
| 2025-05-06 | -3.06 | $44.82 | 6000 |
| 2025-05-05 | -4.79 | $44.49 | 2100 |
| 2025-05-02 | -4.46 | $44.29 | 6500 |
| 2025-05-01 | -16.73 | $43.06 | 1900 |
| 2025-04-30 | -25.81 | $42.61 | 3136 |
| 2025-04-29 | -10.89 | $43.35 | 2900 |
| 2025-04-28 | -5.85 | $43.60 | 1200 |
| 2025-04-25 | -2.62 | $43.76 | 4223 |
| 2025-04-24 | -1.61 | $43.81 | 5326 |
| 2025-04-23 | -21.57 | $42.82 | 3100 |
| 2025-04-22 | -15.93 | $43.10 | 11220 |
| 2025-04-21 | -10.28 | $43.38 | 7829 |
| 2025-04-17 | -7.86 | $43.50 | 7131 |
| 2025-04-16 | -9.49 | $43.03 | 2229 |
| 2025-04-15 | -17.22 | $42.68 | 4200 |
| 2025-04-14 | -7.95 | $43.10 | 7700 |
| 2025-04-11 | -23.62 | $42.39 | 4419 |
| 2025-04-10 | -36.87 | $41.79 | 5900 |
| 2025-04-09 | -46.36 | $41.36 | 9900 |
| 2025-04-08 | -87.86 | $39.48 | 7047 |
| 2025-04-07 | -89.85 | $39.39 | 7700 |
| 2025-04-04 | -95.69 | $40.13 | 23500 |
| 2025-04-03 | -38.54 | $42.72 | 25400 |
| 2025-04-02 | -26.14 | $42.67 | 4400 |
| 2025-04-01 | -44.44 | $42.39 | 4338 |
| 2025-03-31 | -64.71 | $42.08 | 2700 |
| 2025-03-28 | -66.67 | $42.05 | 1847 |
| 2025-03-27 | -30.72 | $42.60 | 3202 |
| 2025-03-26 | -38.56 | $42.48 | 2600 |
| 2025-03-25 | -46.63 | $42.41 | 10149 |
| 2025-03-24 | -82.21 | $41.83 | 35015 |
| 2025-03-21 | -87.44 | $41.82 | 18500 |
| 2025-03-20 | -93.27 | $41.75 | 18400 |
| 2025-03-19 | -85.00 | $42.29 | 4902 |
| 2025-03-18 | -94.44 | $41.95 | 7400 |
| 2025-03-17 | -72.13 | $42.77 | 34307 |
| 2025-03-14 | -82.63 | $42.45 | 5300 |
| 2025-03-13 | -96.03 | $41.91 | 4200 |
| 2025-03-12 | -85.36 | $42.34 | 4900 |
| 2025-03-11 | -84.12 | $42.39 | 1623 |
| 2025-03-10 | -75.19 | $42.75 | 6900 |
| 2025-03-07 | -69.23 | $42.99 | 5729 |
| 2025-03-06 | -75.93 | $42.72 | 3000 |
| 2025-03-05 | -70.47 | $42.94 | 3520 |
| 2025-03-04 | -87.59 | $42.25 | 5546 |
| 2025-03-03 | -96.77 | $42.18 | 10100 |
| 2025-02-28 | -93.94 | $42.37 | 6647 |
| 2025-02-27 | -99.42 | $42.37 | 5032 |
| 2025-02-26 | -85.20 | $42.96 | 2714 |
| 2025-02-25 | -99.40 | $42.49 | 10432 |
| 2025-02-24 | -100.00 | $43.55 | 8134 |
| 2025-02-21 | -87.56 | $44.20 | 5841 |
| 2025-02-20 | -40.74 | $45.22 | 1900 |
| 2025-02-19 | -41.67 | $45.20 | 3600 |
| 2025-02-18 | -43.06 | $45.17 | 3500 |
| 2025-02-14 | -19.91 | $45.67 | 3000 |
| 2025-02-13 | -43.98 | $45.15 | 700 |
| 2025-02-12 | -58.80 | $44.83 | 3025 |
| 2025-02-11 | -53.24 | $44.95 | 1500 |
| 2025-02-10 | -56.48 | $44.88 | 2300 |
| 2025-02-07 | -59.26 | $44.82 | 2300 |
| 2025-02-06 | -54.63 | $44.92 | 6400 |
| 2025-02-05 | -50.46 | $45.01 | 6716 |
| 2025-02-04 | -45.37 | $45.12 | 2437 |
| 2025-02-03 | -85.19 | $44.26 | 7432 |
| 2025-01-31 | -53.02 | $44.96 | 21744 |
| 2025-01-30 | -48.37 | $45.06 | 2000 |
| 2025-01-29 | -43.91 | $45.24 | 2039 |
| 2025-01-28 | -38.70 | $45.36 | 2949 |
| 2025-01-27 | -14.35 | $45.92 | 3900 |
| 2025-01-24 | -13.04 | $45.95 | 2133 |
| 2025-01-23 | -8.70 | $46.05 | 2400 |
| 2025-01-22 | -32.61 | $45.50 | 1832 |
| 2025-01-21 | -19.13 | $45.81 | 3847 |
| 2025-01-17 | -35.22 | $45.44 | 2600 |
| 2025-01-16 | -53.91 | $45.01 | 3037 |
| 2025-01-15 | -44.90 | $45.30 | 2900 |
| 2025-01-14 | -72.24 | $44.63 | 8934 |
| 2025-01-13 | -88.57 | $44.23 | 3800 |
| 2025-01-10 | -100.00 | $44.02 | 6700 |
| 2025-01-08 | -62.28 | $45.03 | 9933 |
| 2025-01-07 | -60.24 | $45.49 | 10800 |
| 2025-01-06 | -56.93 | $45.60 | 3600 |
| 2025-01-03 | -66.08 | $45.33 | 1020 |
| 2025-01-02 | -64.04 | $45.40 | 6300 |
| 2024-12-31 | -76.29 | $45.18 | 30441 |
| 2024-12-30 | -57.17 | $46.11 | 10720 |
| 2024-12-27 | -61.95 | $45.97 | 2600 |
| 2024-12-26 | -73.40 | $45.50 | 800 |
| 2024-12-24 | -72.40 | $45.55 | 4429 |
| 2024-12-23 | -75.80 | $45.38 | 3143 |
| 2024-12-20 | -81.40 | $45.10 | 9529 |
| 2024-12-19 | -100.00 | $44.17 | 4200 |
| 2024-12-18 | -100.00 | $44.54 | 7200 |
| 2024-12-17 | -87.85 | $45.99 | 10713 |
| 2024-12-16 | -80.66 | $46.25 | 3700 |
| 2024-12-13 | -93.65 | $45.78 | 3000 |
| 2024-12-12 | -100.00 | $45.55 | 17945 |
| 2024-12-11 | -84.55 | $46.38 | 4700 |
| 2024-12-10 | -93.64 | $46.08 | 8800 |
| 2024-12-09 | -74.80 | $47.27 | 9947 |
| 2024-12-06 | -96.06 | $46.73 | 7800 |
| 2024-12-05 | -65.29 | $47.59 | 2500 |
| 2024-12-04 | -78.51 | $47.27 | 6549 |
| 2024-12-03 | -42.15 | $48.15 | 7700 |
| 2024-12-02 | -25.20 | $48.55 | 2643 |
| 2024-11-29 | -14.63 | $48.81 | 4200 |
| 2024-11-27 | -8.13 | $48.97 | 29111 |
| 2024-11-26 | -34.92 | $47.94 | 6511 |
| 2024-11-25 | -17.46 | $48.27 | 17500 |
| 2024-11-22 | -24.07 | $47.94 | 1824 |
| 2024-11-21 | -52.63 | $47.52 | 5500 |
| 2024-11-20 | -78.69 | $47.10 | 5500 |
| 2024-11-19 | -54.10 | $47.55 | 8517 |
| 2024-11-18 | -68.90 | $47.36 | 4300 |
| 2024-11-15 | -89.60 | $46.97 | 6348 |
| 2024-11-14 | -91.34 | $46.93 | 8200 |
| 2024-11-13 | -79.53 | $47.23 | 5245 |
| 2024-11-12 | -66.14 | $47.57 | 5337 |
| 2024-11-11 | -58.27 | $47.77 | 7000 |
| 2024-11-08 | -53.15 | $47.90 | 6300 |
| 2024-11-07 | -46.89 | $48.16 | 5900 |
| 2024-11-06 | -70.70 | $47.51 | 3444 |
| 2024-11-05 | -57.14 | $47.88 | 11300 |
| 2024-11-04 | -91.94 | $46.93 | 107000 |
| 2024-11-01 | -95.06 | $47.13 | 12802 |
| 2024-10-31 | -92.92 | $47.21 | 2000 |
| 2024-10-30 | -89.58 | $47.72 | 7200 |
| 2024-10-29 | -96.63 | $47.72 | 5600 |
| 2024-10-28 | -84.80 | $48.14 | 4646 |
| 2024-10-25 | -94.08 | $48.00 | 2014 |
| 2024-10-24 | -80.00 | $48.34 | 1626 |
| 2024-10-23 | -87.19 | $48.23 | 7915 |
| 2024-10-22 | -66.50 | $48.65 | 3540 |
| 2024-10-21 | -56.65 | $48.85 | 19100 |
| 2024-10-18 | -38.92 | $49.21 | 42617 |
| 2024-10-17 | -67.49 | $48.63 | 5200 |
| 2024-10-16 | -86.07 | $48.31 | 18700 |
| 2024-10-15 | -59.02 | $48.97 | 27232 |
| 2024-10-14 | -57.79 | $49.00 | 10000 |
| 2024-10-11 | -39.75 | $49.44 | 42101 |
| 2024-10-10 | -66.39 | $48.79 | 2500 |
| 2024-10-09 | -72.95 | $48.63 | 18500 |
| 2024-10-08 | -83.20 | $48.38 | 131612 |
| 2024-10-07 | -93.10 | $48.52 | 8613 |
| 2024-10-04 | -90.56 | $48.78 | 10037 |
| 2024-10-03 | -82.22 | $48.93 | 9242 |
| 2024-10-02 | -77.22 | $49.02 | 14218 |
| 2024-10-01 | -53.33 | $49.45 | 90700 |
| 2024-09-30 | -55.00 | $49.42 | 5900 |
| 2024-09-27 | -40.00 | $49.69 | 25835 |
| 2024-09-26 | -40.00 | $49.69 | 56000 |
| 2024-09-25 | -95.00 | $48.70 | 108500 |
| 2024-09-24 | -56.67 | $49.39 | 74600 |
| 2024-09-23 | -61.11 | $49.31 | 167632 |
| 2024-09-20 | -64.44 | $49.25 | 57247 |
| 2024-09-19 | -3.44 | $50.32 | 44549 |
| 2024-09-18 | -44.18 | $49.18 | 45300 |
| 2024-09-17 | -33.73 | $49.44 | 1500 |
| 2024-09-16 | -24.90 | $49.66 | 8210 |
| 2024-09-13 | -12.85 | $49.96 | 4400 |
| 2024-09-12 | -3.49 | $50.19 | 7347 |
| 2024-09-11 | -25.83 | $49.18 | 11400 |
| 2024-09-10 | -23.15 | $49.10 | 1739 |
| 2024-09-09 | -18.32 | $49.18 | 2600 |
| 2024-09-06 | -29.06 | $48.77 | 12600 |
| 2024-09-05 | -1.83 | $49.81 | 1000 |
| 2024-09-04 | -12.36 | $49.25 | 2928 |
| 2024-09-03 | -20.47 | $48.74 | 9200 |
| 2024-08-30 | -9.45 | $49.25 | 11500 |
| 2024-08-29 | -19.75 | $48.76 | 12612 |
| 2024-08-28 | -6.30 | $49.40 | 2100 |
| 2024-08-27 | -9.45 | $49.25 | 6700 |
| 2024-08-26 | -4.62 | $49.48 | 2100 |
| 2024-08-23 | 0.00 | $49.45 | 7900 |
| 2024-08-22 | -22.37 | $47.89 | 1324 |
| 2024-08-21 | -9.74 | $48.37 | 3100 |
| 2024-08-20 | -3.68 | $48.60 | 4519 |
| 2024-08-19 | -1.32 | $48.69 | 5620 |
| 2024-08-16 | -2.45 | $48.12 | 1239 |
| 2024-08-15 | -2.95 | $47.90 | 4000 |
| 2024-08-14 | -5.42 | $47.21 | 811 |
| 2024-08-13 | 0.00 | $47.07 | 4300 |
| 2024-08-12 | -36.41 | $46.25 | 3500 |
| 2024-08-09 | -34.95 | $46.28 | 1800 |
| 2024-08-08 | -23.30 | $46.52 | 3200 |
| 2024-08-07 | -44.66 | $46.08 | 1700 |
| 2024-08-06 | -75.73 | $45.44 | 7300 |
| 2024-08-05 | -99.51 | $44.95 | 11000 |
| 2024-08-02 | -46.00 | $46.08 | 5400 |
| 2024-08-01 | -58.50 | $45.83 | 9214 |
| 2024-07-31 | -32.50 | $46.35 | 11300 |
| 2024-07-30 | -54.00 | $45.92 | 6900 |
| 2024-07-29 | -97.00 | $45.06 | 4000 |
| 2024-07-26 | -65.00 | $45.70 | 4000 |
| 2024-07-25 | -47.50 | $46.05 | 3300 |
| 2024-07-24 | -32.00 | $46.36 | 2700 |
| 2024-07-23 | -19.50 | $46.61 | 6029 |
| 2024-07-22 | -24.50 | $46.51 | 4100 |
| 2024-07-19 | -41.00 | $46.18 | 1745 |
| 2024-07-18 | -28.50 | $46.43 | 23500 |
| 2024-07-17 | -19.00 | $46.62 | 7434 |
| 2024-07-16 | -11.90 | $46.75 | 1234 |
| 2024-07-15 | -20.00 | $46.58 | 3100 |
| 2024-07-12 | -5.71 | $46.88 | 1800 |
| 2024-07-11 | -18.01 | $46.22 | 3614 |
| 2024-07-10 | -26.92 | $46.04 | 8500 |
| 2024-07-09 | -67.31 | $45.41 | 2800 |
| 2024-07-08 | -89.94 | $45.06 | 2200 |
| 2024-07-05 | -74.30 | $45.54 | 3604 |
| 2024-07-03 | -77.89 | $45.55 | 2500 |
| 2024-07-02 | -90.48 | $45.18 | 3800 |
| 2024-07-01 | -92.52 | $45.12 | 4000 |
| 2024-06-28 | -80.95 | $45.46 | 4211 |
| 2024-06-27 | -79.55 | $45.35 | 2000 |
| 2024-06-26 | -78.91 | $45.37 | 3217 |
| 2024-06-25 | -73.04 | $45.51 | 4700 |
| 2024-06-24 | -77.12 | $45.38 | 4400 |
| 2024-06-21 | -69.59 | $45.62 | 2300 |
| 2024-06-20 | -68.42 | $45.63 | 2400 |
| 2024-06-18 | -56.66 | $46.01 | 4319 |
| 2024-06-17 | -87.62 | $45.01 | 10009 |
| 2024-06-14 | -66.25 | $45.70 | 3900 |
| 2024-06-13 | -55.73 | $46.04 | 2407 |
| 2024-06-12 | -47.68 | $46.30 | 2844 |
| 2024-06-11 | -72.14 | $45.51 | 5100 |
| 2024-06-10 | -57.28 | $45.99 | 20100 |
| 2024-06-07 | -60.99 | $45.87 | 18400 |
| 2024-06-06 | -16.72 | $47.30 | 16111 |
| 2024-06-05 | -0.31 | $47.83 | 5014 |
| 2024-06-04 | -8.70 | $46.50 | 3500 |
| 2024-06-03 | -13.04 | $46.41 | 12700 |
| 2024-05-31 | 0.00 | $46.65 | 15900 |
| 2024-05-30 | -67.35 | $44.92 | 8147 |
| 2024-05-29 | -48.77 | $44.92 | 7504 |
| 2024-05-28 | -62.07 | $44.65 | 6122 |
| 2024-05-24 | -10.34 | $45.70 | 4109 |
| 2024-05-23 | -37.93 | $45.14 | 5300 |
| 2024-05-22 | -52.71 | $44.84 | 10523 |
| 2024-05-21 | -30.05 | $45.30 | 6413 |
| 2024-05-20 | -35.12 | $45.19 | 9500 |
| 2024-05-17 | -0.98 | $45.89 | 4000 |
| 2024-05-16 | -18.05 | $45.54 | 2634 |
| 2024-05-15 | -24.88 | $45.40 | 24700 |
| 2024-05-14 | -48.78 | $44.91 | 1601 |
| 2024-05-13 | -51.71 | $44.85 | 2303 |
| 2024-05-10 | -30.73 | $45.28 | 3000 |
| 2024-05-09 | -30.73 | $45.28 | 1900 |
| 2024-05-08 | -40.98 | $45.07 | 2010 |
| 2024-05-07 | -30.73 | $45.28 | 5300 |
| 2024-05-06 | -20.98 | $45.48 | 16400 |
| 2024-05-03 | -7.80 | $45.75 | 1018 |
| 2024-05-02 | -53.01 | $44.72 | 3833 |
| 2024-05-01 | -90.05 | $44.06 | 4600 |
| 2024-04-30 | -78.11 | $44.30 | 8911 |
| 2024-04-29 | -27.36 | $45.32 | 6000 |
| 2024-04-26 | -79.60 | $44.27 | 2719 |
| 2024-04-25 | -65.67 | $44.55 | 6100 |
| 2024-04-24 | -61.19 | $44.64 | 700 |
| 2024-04-23 | -91.04 | $44.04 | 36310 |
| 2024-04-22 | -78.68 | $44.33 | 2700 |
| 2024-04-19 | -95.43 | $44.00 | 2200 |
| 2024-04-18 | -95.43 | $44.00 | 407 |
| 2024-04-17 | -61.93 | $44.66 | 800 |
| 2024-04-16 | -96.95 | $43.97 | 1900 |
| 2024-04-15 | -100.00 | $44.30 | 3300 |
| 2024-04-12 | -91.91 | $44.63 | 2100 |
| 2024-04-11 | -45.30 | $45.35 | 1802 |
| 2024-04-10 | -69.75 | $45.07 | 12507 |
| 2024-04-09 | -27.87 | $45.59 | 6900 |
| 2024-04-08 | -46.15 | $45.41 | 2735 |
| 2024-04-05 | -37.97 | $45.69 | 3800 |
| 2024-04-04 | -64.20 | $45.29 | 2635 |
| 2024-04-03 | -54.32 | $45.45 | 4419 |
| 2024-04-02 | -54.32 | $45.45 | 9400 |
| 2024-04-01 | -77.78 | $45.07 | 6126 |
| 2024-03-28 | -51.85 | $45.49 | 3644 |
| 2024-03-27 | -45.06 | $45.60 | 244 |
| 2024-03-26 | -49.38 | $45.53 | 2022 |
| 2024-03-25 | -42.59 | $45.64 | 1800 |
| 2024-03-22 | -64.20 | $45.29 | 6046 |
| 2024-03-21 | -75.93 | $45.10 | 800 |
| 2024-03-20 | -51.85 | $45.49 | 1910 |
| 2024-03-19 | -72.68 | $45.00 | 2944 |
| 2024-03-18 | -73.77 | $44.98 | 3910 |
| 2024-03-15 | -67.21 | $45.10 | 5200 |
| 2024-03-14 | -48.09 | $45.45 | 4320 |
| 2024-03-13 | -30.60 | $45.77 | 363100 |
| 2024-03-12 | -21.50 | $45.87 | 3300 |
| 2024-03-11 | -14.95 | $46.01 | 6000 |
| 2024-03-08 | -19.60 | $46.20 | 6500 |
| 2024-03-07 | -24.00 | $46.09 | 14020 |
| 2024-03-06 | -51.79 | $45.54 | 1700 |
| 2024-03-05 | -70.36 | $45.02 | 3509 |
| 2024-03-04 | -68.21 | $45.08 | 3831 |
| 2024-03-01 | -50.71 | $45.57 | 4123 |
| 2024-02-29 | -70.07 | $45.04 | 3204 |
| 2024-02-28 | -62.68 | $45.25 | 2000 |
| 2024-02-27 | -49.30 | $45.63 | 1000 |
| 2024-02-26 | -52.92 | $45.64 | 2300 |
| 2024-02-23 | -45.13 | $45.88 | 3000 |
| 2024-02-22 | -55.84 | $45.55 | 5304 |
| 2024-02-21 | -85.89 | $44.65 | 4921 |
| 2024-02-20 | -87.73 | $44.59 | 9305 |
| 2024-02-16 | -55.83 | $45.63 | 1646 |
| 2024-02-15 | -70.55 | $45.15 | 108600 |
| 2024-02-14 | -82.82 | $44.75 | 161100 |
| 2024-02-13 | -89.88 | $44.52 | 16800 |
| 2024-02-12 | -87.88 | $46.00 | 3947 |
| 2024-02-09 | -72.59 | $46.55 | 4138 |
| 2024-02-08 | -86.30 | $46.18 | 4800 |
| 2024-02-07 | -60.74 | $46.87 | 2531 |
| 2024-02-06 | -66.30 | $46.72 | 3821 |
| 2024-02-05 | -86.30 | $46.18 | 4721 |
| 2024-02-02 | -82.22 | $46.29 | 10730 |
| 2024-02-01 | -58.52 | $46.93 | 58200 |
| 2024-01-31 | -91.11 | $46.05 | 18400 |
| 2024-01-30 | -57.78 | $46.95 | 4100 |
| 2024-01-29 | -51.04 | $47.22 | 7100 |
| 2024-01-26 | -64.14 | $46.90 | 6000 |
| 2024-01-25 | -64.80 | $46.88 | 5049 |
| 2024-01-24 | -65.79 | $46.85 | 9300 |
| 2024-01-23 | -83.22 | $46.32 | 3012 |
| 2024-01-22 | -99.01 | $45.84 | 3600 |
| 2024-01-19 | -93.03 | $46.18 | 8500 |
| 2024-01-18 | -91.32 | $46.43 | 2300 |
| 2024-01-17 | -89.39 | $46.49 | 4800 |
| 2024-01-16 | -99.07 | $46.72 | 26111 |
| 2024-01-12 | -42.44 | $48.12 | 4945 |
| 2024-01-11 | -52.60 | $47.84 | 2200 |
| 2024-01-10 | -38.65 | $47.76 | 10220 |
| 2024-01-09 | -29.79 | $48.01 | 1000 |
| 2024-01-08 | -30.14 | $48.00 | 3921 |
| 2024-01-05 | -39.72 | $47.73 | 1410 |
| 2024-01-04 | -48.58 | $47.48 | 2200 |
| 2024-01-03 | -56.60 | $47.22 | 4500 |
| 2024-01-02 | -37.85 | $47.76 | 4730 |
| 2023-12-29 | -12.15 | $48.50 | 2920 |
| 2023-12-28 | -10.00 | $48.56 | 7100 |
| 2023-12-27 | -15.70 | $48.24 | 5100 |
| 2023-12-26 | -24.30 | $47.92 | 4700 |
| 2023-12-22 | -26.51 | $47.69 | 6500 |
| 2023-12-21 | -24.68 | $47.73 | 3000 |
| 2023-12-20 | -34.51 | $47.13 | 8118 |
| 2023-12-19 | -0.66 | $48.67 | 22700 |
| 2023-12-18 | -14.35 | $47.79 | 3000 |
| 2023-12-15 | -25.18 | $47.33 | 3800 |
| 2023-12-14 | -8.47 | $48.04 | 8900 |
| 2023-12-13 | -2.36 | $47.87 | 7900 |
| 2023-12-12 | -32.18 | $46.30 | 29300 |
| 2023-12-11 | -17.51 | $46.59 | 7300 |
| 2023-12-08 | -11.51 | $46.84 | 6000 |
| 2023-12-07 | -5.52 | $47.09 | 7119 |
| 2023-12-06 | -22.30 | $46.39 | 5100 |
| 2023-12-05 | -31.65 | $46.00 | 4400 |
| 2023-12-04 | -26.38 | $46.22 | 2500 |
| 2023-12-01 | -2.64 | $47.21 | 4122 |
| 2023-11-30 | -1.76 | $46.49 | 13800 |
| 2023-11-29 | -6.25 | $46.12 | 34728 |
| 2023-11-28 | -1.92 | $45.69 | 35200 |
| 2023-11-27 | -9.14 | $45.10 | 9200 |
| 2023-11-24 | -9.71 | $45.03 | 4226 |
| 2023-11-22 | -27.31 | $44.25 | 5403 |
| 2023-11-21 | -16.93 | $44.71 | 6700 |
| 2023-11-20 | -8.80 | $45.07 | 23000 |
| 2023-11-17 | -22.04 | $44.32 | 3809 |
| 2023-11-16 | -23.93 | $44.24 | 4936 |
| 2023-11-15 | -2.84 | $45.13 | 5900 |
| 2023-11-14 | -1.79 | $44.87 | 15600 |
| 2023-11-13 | -42.86 | $43.15 | 46000 |
| 2023-11-10 | -28.03 | $43.70 | 3904 |
| 2023-11-09 | -27.22 | $43.73 | 4900 |
| 2023-11-08 | -20.75 | $43.97 | 2321 |
| 2023-11-07 | -24.47 | $44.24 | 3117 |
| 2023-11-06 | -18.54 | $44.50 | 5600 |
| 2023-11-03 | -23.00 | $44.31 | 3324 |
| 2023-11-02 | -37.32 | $43.70 | 33740 |
| 2023-11-01 | -65.96 | $42.48 | 4943 |
| 2023-10-31 | -85.68 | $41.64 | 5300 |
| 2023-10-30 | -81.46 | $41.82 | 18400 |
| 2023-10-27 | -99.77 | $41.04 | 3900 |
| 2023-10-26 | -100.00 | $41.51 | 3400 |
| 2023-10-25 | -100.00 | $41.61 | 5608 |
| 2023-10-24 | -88.82 | $42.27 | 11005 |
| 2023-10-23 | -95.59 | $42.04 | 5643 |
| 2023-10-20 | -100.00 | $41.91 | 4800 |
| 2023-10-19 | -100.00 | $42.83 | 3400 |
| 2023-10-18 | -100.00 | $43.03 | 2400 |
| 2023-10-17 | -80.00 | $43.65 | 4300 |
| 2023-10-16 | -74.15 | $43.77 | 6000 |
| 2023-10-13 | -89.27 | $43.46 | 4142 |
| 2023-10-12 | -73.17 | $43.79 | 5500 |
| 2023-10-11 | -12.20 | $45.04 | 3026 |
| 2023-10-10 | -3.41 | $45.22 | 3344 |
| 2023-10-09 | -18.04 | $44.83 | 2000 |
| 2023-10-06 | -7.73 | $45.03 | 13100 |
| 2023-10-05 | -27.32 | $44.65 | 3534 |
| 2023-10-04 | -66.49 | $43.89 | 1843 |
| 2023-10-03 | -90.21 | $43.43 | 31200 |
| 2023-10-02 | -88.31 | $43.82 | 332949 |
| 2023-09-29 | -74.23 | $44.29 | 6000 |
| 2023-09-28 | -84.66 | $44.12 | 61800 |
| 2023-09-27 | -88.00 | $44.22 | 16300 |
| 2023-09-26 | -76.88 | $44.44 | 2734 |
| 2023-09-25 | -53.23 | $44.88 | 12000 |
| 2023-09-22 | -66.13 | $44.64 | 9200 |
| 2023-09-21 | -90.32 | $44.19 | 2400 |
| 2023-09-20 | -68.56 | $44.62 | 7900 |
| 2023-09-19 | -71.13 | $44.57 | 5310 |
| 2023-09-18 | -74.23 | $44.51 | 30100 |
| 2023-09-15 | -95.88 | $44.09 | 5800 |
| 2023-09-14 | -75.00 | $44.51 | 4000 |
| 2023-09-13 | -84.65 | $44.40 | 3726 |
| 2023-09-12 | -100.00 | $44.01 | 2300 |
| 2023-09-11 | -88.01 | $44.48 | 6500 |
| 2023-09-08 | -98.72 | $44.17 | 19900 |
| 2023-09-07 | -88.74 | $44.70 | 2400 |
| 2023-09-06 | -90.58 | $44.63 | 8200 |
| 2023-09-05 | -90.88 | $44.80 | 8615 |
| 2023-09-01 | -75.59 | $45.50 | 3527 |
| 2023-08-31 | -82.56 | $45.26 | 7530 |
| 2023-08-30 | -81.68 | $45.30 | 3200 |
| 2023-08-29 | -73.07 | $45.69 | 3249 |
| 2023-08-28 | -89.18 | $44.97 | 11200 |
| 2023-08-25 | -92.25 | $44.91 | 2122 |
| 2023-08-24 | -94.01 | $44.81 | 3700 |
| 2023-08-23 | -76.94 | $45.78 | 2309 |
| 2023-08-22 | -85.56 | $45.29 | 6800 |
| 2023-08-21 | -91.20 | $44.97 | 7500 |
| 2023-08-18 | -96.52 | $45.44 | 9200 |
| 2023-08-17 | -97.41 | $45.63 | 3713 |
| 2023-08-16 | -94.23 | $46.07 | 218116 |
| 2023-08-15 | -93.42 | $46.60 | 5735 |
| 2023-08-14 | -93.20 | $47.00 | 5900 |
| 2023-08-11 | -95.11 | $47.10 | 10838 |
| 2023-08-10 | -95.80 | $47.41 | 6906 |
| 2023-08-09 | -91.95 | $47.75 | 7012 |
| 2023-08-08 | -90.35 | $47.92 | 2836 |
| 2023-08-07 | -88.00 | $48.65 | 4602 |
| 2023-08-04 | -99.00 | $48.32 | 8700 |
| 2023-08-03 | -95.67 | $48.42 | 9000 |
| 2023-08-02 | -97.00 | $48.38 | 2500 |
| 2023-08-01 | -78.33 | $48.94 | 13000 |
| 2023-07-31 | -43.00 | $50.00 | 12811 |
| 2023-07-28 | -72.52 | $49.10 | 1900 |
| 2023-07-27 | -66.39 | $48.86 | 5222 |
| 2023-07-26 | -45.88 | $49.51 | 2718 |
| 2023-07-25 | -50.26 | $49.34 | 7935 |
| 2023-07-24 | -48.09 | $49.40 | 6200 |
| 2023-07-21 | -55.47 | $49.11 | 5921 |
| 2023-07-20 | -49.11 | $49.36 | 2913 |
| 2023-07-19 | -39.19 | $49.75 | 9900 |
| 2023-07-18 | -34.10 | $49.95 | 8900 |
| 2023-07-17 | -22.65 | $50.40 | 11218 |
| 2023-07-14 | -9.41 | $50.92 | 18300 |
| 2023-07-13 | 0.00 | $51.29 | 22100 |
| 2023-07-12 | -3.27 | $50.02 | 3200 |
| 2023-07-11 | -26.64 | $49.03 | 6300 |
| 2023-07-10 | -14.35 | $49.31 | 6300 |
| 2023-07-07 | -4.78 | $49.53 | 7911 |
| 2023-07-06 | -38.96 | $48.66 | 43700 |
| 2023-07-05 | -7.36 | $49.39 | 336500 |
| 2023-07-03 | 0.00 | $49.08 | 3600 |
| 2023-06-30 | -3.89 | $48.98 | 14632 |
| 2023-06-29 | -61.67 | $47.94 | 3601 |
| 2023-06-28 | -88.33 | $47.46 | 5030 |
| 2023-06-27 | -66.67 | $47.85 | 27000 |
| 2023-06-26 | -87.78 | $47.47 | 25008 |
| 2023-06-23 | -59.44 | $47.98 | 8100 |
| 2023-06-22 | -65.35 | $48.04 | 2030 |
| 2023-06-21 | -59.39 | $48.44 | 11828 |
| 2023-06-20 | -77.03 | $48.07 | 7031 |
| 2023-06-16 | -60.25 | $48.86 | 5030 |
| 2023-06-15 | -65.43 | $48.65 | 128600 |
| 2023-06-14 | -71.36 | $48.41 | 3951 |
| 2023-06-13 | -79.75 | $48.07 | 217846 |
| 2023-06-12 | -90.37 | $47.64 | 3608 |
| 2023-06-09 | -91.11 | $47.61 | 8830 |
| 2023-06-08 | -85.68 | $47.83 | 1500 |
| 2023-06-07 | -100.00 | $47.25 | 2300 |
| 2023-06-06 | -70.85 | $48.48 | 4400 |
| 2023-06-05 | -70.60 | $48.49 | 7905 |
| 2023-06-02 | -61.56 | $48.85 | 72011 |
| 2023-06-01 | -63.32 | $48.78 | 18815 |
| 2023-05-31 | -90.95 | $47.68 | 12900 |
| 2023-05-30 | -92.62 | $48.29 | 2340 |
| 2023-05-26 | -96.37 | $48.38 | 2710 |
| 2023-05-25 | -94.85 | $48.72 | 5000 |
| 2023-05-24 | -90.07 | $48.85 | 22046 |
| 2023-05-23 | -55.25 | $49.88 | 1300 |
| 2023-05-22 | -25.68 | $50.64 | 2930 |
| 2023-05-19 | -15.18 | $50.91 | 31000 |
| 2023-05-18 | -27.98 | $50.48 | 3022 |
| 2023-05-17 | -19.75 | $50.68 | 5900 |
| 2023-05-16 | -44.44 | $50.08 | 2400 |
| 2023-05-15 | -40.33 | $50.18 | 1530 |
| 2023-05-12 | -48.15 | $49.99 | 3046 |
| 2023-05-11 | -25.93 | $50.53 | 167344 |
| 2023-05-10 | -2.06 | $51.11 | 3000 |
| 2023-05-09 | -20.64 | $50.46 | 3700 |
| 2023-05-08 | -4.13 | $50.82 | 2530 |
| 2023-05-05 | -7.29 | $50.51 | 4531 |
| 2023-05-04 | -18.32 | $50.29 | 6800 |
| 2023-05-03 | -48.17 | $49.72 | 2300 |
| 2023-05-02 | -41.36 | $49.85 | 32100 |
| 2023-05-01 | -46.60 | $49.75 | 124703 |
| 2023-04-28 | -37.70 | $49.92 | 10847 |
| 2023-04-27 | -73.82 | $49.23 | 3200 |
| 2023-04-26 | -94.76 | $48.83 | 4602 |
| 2023-04-25 | -75.82 | $49.26 | 2300 |
| 2023-04-24 | -40.76 | $49.67 | 1900 |
| 2023-04-21 | -62.12 | $49.00 | 27300 |
| 2023-04-20 | -68.94 | $48.82 | 19900 |
| 2023-04-19 | -44.32 | $49.47 | 1900 |
| 2023-04-18 | -40.83 | $49.46 | 12639 |
| 2023-04-17 | -43.25 | $49.39 | 7802 |
| 2023-04-14 | -46.02 | $49.31 | 5515 |
| 2023-04-13 | -3.81 | $50.53 | 8100 |
| 2023-04-12 | -21.67 | $49.67 | 4500 |
| 2023-04-11 | -23.84 | $49.60 | 15502 |
| 2023-04-10 | -18.89 | $49.76 | 11009 |
| 2023-04-06 | -15.17 | $49.88 | 20100 |
| 2023-04-05 | -0.31 | $50.36 | 24700 |
| 2023-04-04 | -1.57 | $50.27 | 6036 |
| 2023-04-03 | -11.95 | $49.94 | 181506 |
| 2023-03-31 | -12.26 | $49.93 | 56600 |
| 2023-03-30 | -3.14 | $50.22 | 16226 |
| 2023-03-29 | -22.22 | $49.17 | 7942 |
| 2023-03-28 | -21.07 | $49.20 | 4241 |
| 2023-03-27 | -55.94 | $48.29 | 15143 |
| 2023-03-24 | -59.00 | $48.21 | 8000 |
| 2023-03-23 | -45.21 | $48.57 | 6533 |
| 2023-03-22 | -66.23 | $48.17 | 7500 |
| 2023-03-21 | -75.08 | $47.90 | 11300 |
| 2023-03-20 | -56.39 | $48.47 | 14447 |
| 2023-03-17 | -58.02 | $48.84 | 8400 |
| 2023-03-16 | -68.90 | $48.44 | 4600 |
| 2023-03-15 | -91.04 | $47.52 | 57007 |
| 2023-03-14 | -69.75 | $48.72 | 23700 |
| 2023-03-13 | -91.23 | $47.88 | 54336 |
| 2023-03-10 | -92.65 | $47.82 | 31014 |
| 2023-03-09 | -100.00 | $47.72 | 83200 |
| 2023-03-08 | -96.13 | $48.35 | 2345 |
| 2023-03-07 | -94.07 | $48.43 | 13700 |
| 2023-03-06 | -76.55 | $49.11 | 20747 |
| 2023-03-03 | -64.37 | $49.75 | 22602 |
| 2023-03-02 | -73.98 | $49.54 | 29507 |
| 2023-03-01 | -74.17 | $49.53 | 234000 |
| 2023-02-28 | -85.44 | $48.95 | 88343 |
| 2023-02-27 | -94.95 | $48.46 | 205642 |
| 2023-02-24 | -97.48 | $48.33 | 611830 |
| 2023-02-23 | -81.61 | $49.80 | 137300 |
| 2023-02-22 | -87.59 | $49.54 | 134132 |
| 2023-02-21 | -93.33 | $49.29 | 128300 |
| 2023-02-17 | -79.93 | $51.00 | 70820 |
| 2023-02-16 | -76.87 | $51.09 | 11400 |
| 2023-02-15 | -69.26 | $51.30 | 155700 |
| 2023-02-14 | -74.66 | $51.14 | 15146 |
| 2023-02-13 | -64.53 | $51.44 | 32616 |
| 2023-02-10 | -49.32 | $51.54 | 35726 |
| 2023-02-09 | -46.54 | $51.40 | 27600 |
| 2023-02-08 | -38.66 | $51.73 | 130400 |
| 2023-02-07 | -41.29 | $51.62 | 117703 |
| 2023-02-06 | -41.77 | $51.60 | 30400 |
| 2023-02-03 | -29.23 | $51.90 | 18523 |
| 2023-02-02 | -5.24 | $53.09 | 15100 |
| 2023-02-01 | -6.07 | $52.72 | 13344 |
| 2023-01-31 | -7.72 | $52.13 | 70600 |
| 2023-01-30 | -8.47 | $52.09 | 14531 |
| 2023-01-27 | -5.84 | $52.23 | 10800 |
| 2023-01-26 | -0.19 | $52.53 | 18000 |
| 2023-01-25 | -4.31 | $52.12 | 20444 |
| 2023-01-24 | -8.81 | $51.89 | 19242 |
| 2023-01-23 | -9.00 | $51.88 | 18500 |
| 2023-01-20 | -7.05 | $51.98 | 34325 |
| 2023-01-19 | -23.25 | $50.96 | 11504 |
| 2023-01-18 | -18.11 | $51.21 | 16500 |
| 2023-01-17 | -1.46 | $51.28 | 30136 |
| 2023-01-13 | -0.30 | $50.53 | 12313 |
| 2023-01-12 | -16.16 | $49.72 | 29000 |
| 2023-01-11 | -19.75 | $49.79 | 51526 |
| 2023-01-10 | -13.79 | $49.98 | 12430 |
| 2023-01-09 | -34.17 | $49.33 | 32100 |
| 2023-01-06 | -20.38 | $49.77 | 19100 |
| 2023-01-05 | -54.55 | $48.68 | 34925 |
| 2023-01-04 | -42.63 | $49.06 | 51424 |
| 2023-01-03 | -80.25 | $47.86 | 306928 |
| 2022-12-30 | -65.16 | $48.55 | 41924 |
| 2022-12-29 | -42.16 | $49.21 | 30819 |
| 2022-12-28 | -71.08 | $48.38 | 23031 |
| 2022-12-27 | -61.56 | $48.29 | 10300 |
| 2022-12-23 | -41.98 | $48.51 | 68736 |
| 2022-12-22 | -56.26 | $47.86 | 143806 |
| 2022-12-21 | -49.89 | $48.15 | 16524 |
| 2022-12-20 | -48.79 | $48.20 | 8700 |
| 2022-12-19 | -40.22 | $48.59 | 6100 |
| 2022-12-16 | -36.70 | $48.75 | 6125 |
| 2022-12-15 | -36.55 | $48.60 | 11147 |
| 2022-12-14 | -20.68 | $49.39 | 5100 |
| 2022-12-13 | -9.24 | $49.96 | 10700 |
| 2022-12-12 | -13.32 | $49.29 | 4943 |
| 2022-12-09 | -7.55 | $49.58 | 14100 |
| 2022-12-08 | -6.02 | $49.63 | 13300 |
| 2022-12-07 | -9.85 | $49.29 | 8349 |
| 2022-12-06 | -13.97 | $49.01 | 11100 |
| 2022-12-05 | -13.09 | $49.07 | 4000 |
| 2022-12-02 | -0.29 | $49.94 | 4105 |
| 2022-12-01 | -3.33 | $49.63 | 25232 |
| 2022-11-30 | -0.81 | $48.77 | 22130 |
| 2022-11-29 | -5.86 | $47.00 | 3114 |
| 2022-11-28 | -30.22 | $45.87 | 47800 |
| 2022-11-25 | -4.08 | $47.06 | 2600 |
| 2022-11-23 | -2.44 | $46.75 | 3500 |
| 2022-11-22 | -3.36 | $46.63 | 14246 |
| 2022-11-21 | -5.99 | $46.46 | 4200 |
| 2022-11-18 | -3.30 | $46.59 | 8543 |
| 2022-11-17 | -5.57 | $45.97 | 14500 |
| 2022-11-16 | -9.06 | $45.77 | 45600 |
| 2022-11-15 | -6.22 | $45.83 | 8931 |
| 2022-11-14 | -18.74 | $44.93 | 7900 |
| 2022-11-11 | -1.10 | $45.88 | 5601 |
| 2022-11-10 | -1.35 | $44.93 | 20100 |
| 2022-11-09 | -29.03 | $43.24 | 5600 |
| 2022-11-08 | -7.97 | $44.35 | 14620 |
| 2022-11-07 | -4.93 | $44.51 | 4621 |
| 2022-11-04 | -2.48 | $44.61 | 12900 |
| 2022-11-03 | -35.98 | $42.81 | 11009 |
| 2022-11-02 | -27.85 | $43.23 | 55700 |
| 2022-11-01 | -15.67 | $43.86 | 26642 |
| 2022-10-31 | -0.48 | $43.61 | 9400 |
| 2022-10-28 | -4.28 | $43.08 | 14100 |
| 2022-10-27 | -8.62 | $42.68 | 6018 |
| 2022-10-26 | -7.10 | $42.64 | 15537 |
| 2022-10-25 | -26.71 | $41.86 | 9300 |
| 2022-10-24 | -46.58 | $41.22 | 6140 |
| 2022-10-21 | -45.84 | $41.52 | 18900 |
| 2022-10-20 | -68.52 | $40.86 | 14623 |
| 2022-10-19 | -73.92 | $40.95 | 10141 |
| 2022-10-18 | -74.91 | $40.92 | 64900 |
| 2022-10-17 | -80.04 | $40.64 | 8000 |
| 2022-10-14 | -94.95 | $39.82 | 12200 |
| 2022-10-13 | -80.03 | $40.81 | 7800 |
| 2022-10-12 | -98.53 | $40.33 | 7000 |
| 2022-10-11 | -95.83 | $40.53 | 6912 |
| 2022-10-10 | -97.31 | $40.45 | 35100 |
| 2022-10-07 | -97.82 | $41.17 | 15733 |
| 2022-10-06 | -92.38 | $41.57 | 5526 |
| 2022-10-05 | -79.86 | $42.49 | 8400 |
| 2022-10-04 | -78.10 | $42.62 | 22800 |
| 2022-10-03 | -88.16 | $41.88 | 8264 |
| 2022-09-30 | -97.69 | $41.18 | 18800 |
| 2022-09-29 | -91.30 | $42.06 | 35336 |
| 2022-09-28 | -82.75 | $42.65 | 7500 |
| 2022-09-27 | -94.78 | $41.82 | 16600 |
| 2022-09-26 | -97.37 | $42.43 | 18000 |
| 2022-09-23 | -99.25 | $43.07 | 14334 |
| 2022-09-22 | -89.80 | $44.75 | 22000 |
| 2022-09-21 | -100.00 | $44.34 | 9800 |
| 2022-09-20 | -96.01 | $45.00 | 6913 |
| 2022-09-19 | -88.60 | $45.74 | 16815 |
| 2022-09-16 | -90.78 | $45.98 | 86600 |
| 2022-09-15 | -96.12 | $45.84 | 23922 |
| 2022-09-14 | -98.62 | $46.06 | 47000 |
| 2022-09-13 | -97.63 | $46.10 | 18200 |
| 2022-09-12 | -48.22 | $48.05 | 13427 |
| 2022-09-09 | -55.48 | $47.88 | 44027 |
| 2022-09-08 | -84.51 | $46.67 | 21519 |
| 2022-09-07 | -86.62 | $46.58 | 11100 |
| 2022-09-06 | -100.00 | $46.01 | 21935 |
| 2022-09-02 | -84.37 | $46.87 | 38900 |
| 2022-09-01 | -97.27 | $46.35 | 28100 |
| 2022-08-31 | -91.39 | $46.66 | 20600 |
| 2022-08-30 | -84.56 | $46.93 | 28806 |
| 2022-08-29 | -92.15 | $46.63 | 89934 |
| 2022-08-26 | -99.75 | $46.33 | 52837 |
| 2022-08-25 | -82.17 | $47.69 | 90719 |
| 2022-08-24 | -85.09 | $47.36 | 372927 |
| 2022-08-23 | -54.53 | $47.80 | 148000 |
| 2022-08-22 | -45.49 | $48.05 | 49600 |
| 2022-08-19 | -49.18 | $47.87 | 325526 |
| 2022-08-18 | -21.72 | $49.21 | 45600 |
| 2022-08-17 | -18.65 | $49.36 | 29500 |
| 2022-08-16 | -11.89 | $49.69 | 17000 |
| 2022-08-15 | -8.61 | $49.85 | 87407 |
| 2022-08-12 | -1.18 | $50.21 | 11737 |
| 2022-08-11 | -10.04 | $49.76 | 24400 |
| 2022-08-10 | -2.48 | $49.97 | 51034 |
| 2022-08-09 | -12.15 | $48.87 | 41900 |
| 2022-08-08 | -13.55 | $48.80 | 28800 |
| 2022-08-05 | -16.93 | $48.63 | 29000 |
| 2022-08-04 | -4.78 | $49.24 | 24944 |
| 2022-08-03 | 0.00 | $48.93 | 28700 |
| 2022-08-02 | -15.76 | $48.04 | 26400 |
| 2022-08-01 | -4.22 | $48.49 | 29200 |
| 2022-07-29 | 0.00 | $48.10 | 92000 |
| 2022-07-28 | -2.39 | $47.59 | 80528 |
| 2022-07-27 | 0.00 | $46.80 | 65023 |
| 2022-07-26 | -39.38 | $45.44 | 6124 |
| 2022-07-25 | -16.25 | $46.18 | 11942 |
| 2022-07-22 | -14.06 | $46.25 | 4212 |
| 2022-07-21 | -1.27 | $46.62 | 8800 |
| 2022-07-20 | -6.39 | $45.99 | 2900 |
| 2022-07-19 | -8.68 | $45.92 | 7800 |
| 2022-07-18 | -22.71 | $45.20 | 5606 |
| 2022-07-15 | -19.86 | $45.22 | 1900 |
| 2022-07-14 | -28.88 | $44.97 | 9510 |
| 2022-07-13 | -24.08 | $45.05 | 3748 |
| 2022-07-12 | -38.13 | $44.63 | 3937 |
| 2022-07-11 | -44.48 | $44.59 | 13800 |
| 2022-07-08 | -36.77 | $45.48 | 7848 |
| 2022-07-07 | -49.73 | $45.53 | 4011 |
| 2022-07-06 | -59.51 | $45.10 | 8747 |
| 2022-07-05 | -75.43 | $44.36 | 10700 |
| 2022-07-01 | -75.58 | $44.35 | 16316 |
| 2022-06-30 | -74.20 | $44.47 | 10222 |
| 2022-06-29 | -68.55 | $44.84 | 3043 |
| 2022-06-28 | -65.19 | $45.06 | 4800 |
| 2022-06-27 | -60.61 | $45.36 | 3200 |
| 2022-06-24 | -60.92 | $45.34 | 4500 |
| 2022-06-23 | -71.91 | $44.62 | 44730 |
| 2022-06-22 | -83.97 | $43.83 | 5500 |
| 2022-06-21 | -76.18 | $44.34 | 13200 |
| 2022-06-17 | -91.15 | $43.36 | 4730 |
| 2022-06-16 | -87.63 | $43.59 | 18200 |
| 2022-06-15 | -88.24 | $43.55 | 14400 |
| 2022-06-14 | -95.42 | $43.08 | 14300 |
| 2022-06-13 | -100.00 | $43.86 | 11200 |
| 2022-06-10 | -97.07 | $45.69 | 3900 |
| 2022-06-09 | -72.06 | $46.57 | 9300 |
| 2022-06-08 | -38.90 | $47.84 | 8200 |
| 2022-06-07 | -25.59 | $48.35 | 7522 |
| 2022-06-06 | -18.54 | $48.62 | 5400 |
| 2022-06-03 | -10.71 | $48.92 | 3600 |
| 2022-06-02 | -7.44 | $49.23 | 2318 |
| 2022-06-01 | -40.37 | $48.41 | 5618 |
| 2022-05-31 | -41.60 | $48.35 | 8100 |
| 2022-05-27 | -51.23 | $47.88 | 2800 |
| 2022-05-26 | -61.64 | $47.56 | 4900 |
| 2022-05-25 | -62.59 | $47.55 | 6600 |
| 2022-05-24 | -58.21 | $47.79 | 2900 |
| 2022-05-23 | -49.45 | $48.27 | 7447 |
| 2022-05-20 | -67.12 | $47.43 | 4742 |
| 2022-05-19 | -76.63 | $47.11 | 9700 |
| 2022-05-18 | -88.54 | $46.42 | 4012 |
| 2022-05-17 | -84.52 | $46.76 | 18600 |
| 2022-05-16 | -85.87 | $46.65 | 6200 |
| 2022-05-13 | -90.42 | $46.28 | 6600 |
| 2022-05-12 | -95.82 | $45.84 | 11036 |
| 2022-05-11 | -96.23 | $46.49 | 12023 |
| 2022-05-10 | -97.17 | $46.43 | 26500 |
| 2022-05-09 | -100.00 | $46.69 | 10200 |
| 2022-05-06 | -94.99 | $48.54 | 13807 |
| 2022-05-05 | -96.72 | $48.89 | 11400 |
| 2022-05-04 | -77.42 | $50.38 | 7500 |
| 2022-05-03 | -97.89 | $49.33 | 6324 |
| 2022-05-02 | -94.80 | $49.55 | 8800 |
| 2022-04-29 | -99.22 | $49.96 | 3519 |
| 2022-04-28 | -91.97 | $50.69 | 59200 |
| 2022-04-27 | -97.53 | $50.37 | 8200 |
| 2022-04-26 | -98.10 | $50.62 | 108000 |
| 2022-04-25 | -92.72 | $51.08 | 14812 |
| 2022-04-22 | -100.00 | $51.48 | 6400 |
| 2022-04-21 | -94.53 | $52.50 | 9727 |
| 2022-04-20 | -69.90 | $53.49 | 5200 |
| 2022-04-19 | -93.42 | $52.59 | 3500 |
| 2022-04-18 | -99.12 | $52.51 | 8600 |
| 2022-04-14 | -92.77 | $53.14 | 4900 |
| 2022-04-13 | -94.46 | $53.07 | 10300 |
| 2022-04-12 | -100.00 | $53.51 | 7509 |
| 2022-04-11 | -99.12 | $53.60 | 6900 |
| 2022-04-08 | -58.85 | $54.73 | 4400 |
| 2022-04-07 | -53.13 | $54.95 | 4800 |
| 2022-04-06 | -45.31 | $55.25 | 3348 |
| 2022-04-05 | -31.77 | $55.77 | 6600 |
| 2022-04-04 | -39.64 | $55.46 | 4546 |
| 2022-04-01 | -43.26 | $55.32 | 2743 |
| 2022-03-31 | -51.30 | $55.01 | 12311 |
| 2022-03-30 | -34.72 | $55.65 | 6700 |
| 2022-03-29 | -50.78 | $55.03 | 11000 |
| 2022-03-28 | -73.58 | $54.15 | 8200 |
| 2022-03-25 | -34.72 | $55.65 | 7544 |
| 2022-03-24 | -33.16 | $55.71 | 3900 |
| 2022-03-23 | -23.45 | $55.82 | 5400 |
| 2022-03-22 | 0.00 | $56.99 | 10323 |
| 2022-03-21 | -11.50 | $56.31 | 37900 |
| 2022-03-18 | -2.09 | $56.69 | 5800 |
| 2022-03-17 | -3.02 | $55.86 | 6000 |
| 2022-03-16 | -21.11 | $55.14 | 6825 |
| 2022-03-15 | -54.77 | $53.80 | 6600 |
| 2022-03-14 | -68.86 | $53.15 | 9539 |
| 2022-03-11 | -51.09 | $53.88 | 6145 |
| 2022-03-10 | -28.47 | $54.81 | 14940 |
| 2022-03-09 | -43.07 | $54.21 | 13541 |
| 2022-03-08 | -66.42 | $53.25 | 10500 |
| 2022-03-07 | -36.74 | $54.47 | 17200 |
| 2022-03-04 | 0.00 | $55.96 | 8600 |
| 2022-03-03 | -16.71 | $54.96 | 12124 |
| 2022-03-02 | -9.70 | $55.22 | 6101 |
| 2022-03-01 | -19.68 | $54.85 | 12100 |
| 2022-02-28 | -28.92 | $54.40 | 10142 |
| 2022-02-25 | -21.28 | $54.58 | 13112 |
| 2022-02-24 | -57.45 | $52.88 | 19100 |
| 2022-02-23 | -21.91 | $54.55 | 5100 |
| 2022-02-22 | -18.94 | $54.69 | 6606 |
| 2022-02-18 | -42.77 | $53.57 | 7407 |
| 2022-02-17 | -28.94 | $54.22 | 6707 |
| 2022-02-16 | -43.95 | $54.03 | 5321 |
| 2022-02-15 | -63.83 | $53.09 | 10200 |
| 2022-02-14 | -77.41 | $52.31 | 8604 |
| 2022-02-11 | -62.62 | $53.53 | 20300 |
| 2022-02-10 | -48.89 | $54.80 | 19800 |
| 2022-02-09 | -42.37 | $55.30 | 22300 |
| 2022-02-08 | -53.72 | $54.43 | 2144 |
| 2022-02-07 | -59.71 | $53.97 | 9600 |
| 2022-02-04 | -62.32 | $53.77 | 63834 |
| 2022-02-03 | -57.24 | $54.16 | 11708 |
| 2022-02-02 | -66.22 | $53.92 | 6800 |
| 2022-02-01 | -74.44 | $53.18 | 11707 |
| 2022-01-31 | -87.67 | $51.99 | 16000 |
| 2022-01-28 | -93.11 | $51.50 | 33300 |
| 2022-01-27 | -94.94 | $52.94 | 11800 |
| 2022-01-26 | -87.13 | $53.65 | 32300 |
| 2022-01-25 | -75.10 | $54.51 | 19000 |
| 2022-01-24 | -86.29 | $53.71 | 23600 |
| 2022-01-21 | -96.96 | $54.78 | 12510 |
| 2022-01-20 | -100.00 | $55.97 | 15710 |
| 2022-01-19 | -96.94 | $56.71 | 5548 |
| 2022-01-18 | -94.08 | $56.86 | 9309 |
| 2022-01-14 | -64.67 | $57.72 | 7400 |
| 2022-01-13 | -55.99 | $58.01 | 67300 |
| 2022-01-12 | -51.50 | $58.16 | 10900 |
| 2022-01-11 | -63.47 | $57.76 | 4200 |
| 2022-01-10 | -70.96 | $57.51 | 6546 |
| 2022-01-07 | -54.49 | $58.06 | 3317 |
| 2022-01-06 | -51.80 | $58.15 | 23500 |
| 2022-01-05 | -21.56 | $59.16 | 8428 |
| 2022-01-04 | -10.23 | $59.26 | 8435 |
| 2022-01-03 | -47.35 | $58.03 | 152415 |
| 2021-12-31 | -14.60 | $58.88 | 5748 |
| 2021-12-30 | -4.74 | $59.15 | 6808 |
| 2021-12-29 | -23.76 | $58.85 | 13400 |
| 2021-12-28 | -34.32 | $58.53 | 7300 |
| 2021-12-27 | -31.35 | $58.62 | 28100 |
| 2021-12-23 | -43.15 | $58.74 | 6800 |
| 2021-12-22 | -45.74 | $58.64 | 7528 |
| 2021-12-21 | -64.60 | $57.91 | 5000 |
| 2021-12-20 | -83.20 | $57.19 | 13104 |
| 2021-12-17 | -97.67 | $56.63 | 13600 |
| 2021-12-16 | -85.97 | $57.70 | 29049 |
| 2021-12-15 | -78.68 | $57.99 | 12100 |
| 2021-12-14 | -94.21 | $57.67 | 17900 |
| 2021-12-13 | -96.74 | $58.00 | 9700 |
| 2021-12-10 | -74.13 | $58.97 | 1800 |
| 2021-12-09 | -81.46 | $58.70 | 40145 |
| 2021-12-08 | -77.13 | $59.07 | 11000 |
| 2021-12-07 | -90.78 | $58.39 | 7838 |
| 2021-12-06 | -95.06 | $58.18 | 26412 |
| 2021-12-03 | -97.07 | $58.05 | 15423 |
| 2021-12-02 | -81.68 | $59.08 | 6900 |
| 2021-12-01 | -90.84 | $58.49 | 62630 |
| 2021-11-30 | -88.35 | $58.65 | 23722 |
| 2021-11-29 | -94.77 | $58.24 | 11003 |
| 2021-11-26 | -98.46 | $58.00 | 12300 |
| 2021-11-24 | -92.02 | $59.56 | 25905 |
| 2021-11-23 | -89.46 | $59.73 | 5600 |
| 2021-11-22 | -99.23 | $59.22 | 12242 |
| 2021-11-19 | -96.14 | $60.17 | 17400 |
| 2021-11-18 | -89.52 | $61.07 | 7900 |
| 2021-11-17 | -98.94 | $60.78 | 8300 |
| 2021-11-16 | -94.75 | $61.22 | 10000 |
| 2021-11-15 | -75.25 | $62.00 | 7000 |
| 2021-11-12 | -87.00 | $61.53 | 8600 |
| 2021-11-11 | -100.00 | $62.11 | 6105 |
| 2021-11-10 | -90.65 | $62.49 | 7700 |
| 2021-11-09 | -43.06 | $63.49 | 6103 |
| 2021-11-08 | -37.43 | $63.67 | 5200 |
| 2021-11-05 | -42.33 | $63.41 | 11238 |
| 2021-11-04 | -56.35 | $62.88 | 4800 |
| 2021-11-03 | -36.77 | $63.62 | 6413 |
| 2021-11-02 | -48.15 | $63.19 | 9700 |
| 2021-11-01 | -33.33 | $63.75 | 15900 |
| 2021-10-29 | -30.95 | $63.84 | 10800 |
| 2021-10-28 | -37.83 | $63.58 | 10711 |
| 2021-10-27 | -35.71 | $63.66 | 3500 |
| 2021-10-26 | -30.69 | $63.85 | 3618 |
| 2021-10-25 | -20.37 | $64.24 | 3600 |
| 2021-10-22 | -30.16 | $63.87 | 3800 |
| 2021-10-21 | -32.28 | $63.79 | 7900 |
| 2021-10-20 | -13.76 | $64.49 | 22114 |
| 2021-10-19 | -25.39 | $63.64 | 4519 |
| 2021-10-18 | -59.13 | $62.55 | 2817 |
| 2021-10-15 | -42.72 | $63.08 | 7200 |
| 2021-10-14 | -52.32 | $62.77 | 5600 |
| 2021-10-13 | -72.14 | $62.13 | 6400 |
| 2021-10-12 | -91.33 | $61.51 | 5900 |
| 2021-10-11 | -93.19 | $61.45 | 12400 |
| 2021-10-08 | -83.44 | $61.82 | 1834 |
| 2021-10-07 | -76.25 | $62.05 | 7539 |
| 2021-10-06 | -68.13 | $62.31 | 16400 |
| 2021-10-05 | -54.69 | $62.74 | 7007 |
| 2021-10-04 | -58.12 | $62.76 | 11600 |
| 2021-10-01 | -60.97 | $62.66 | 19000 |
| 2021-09-30 | -86.89 | $61.75 | 16100 |
| 2021-09-29 | -97.14 | $61.40 | 18513 |
| 2021-09-28 | -92.55 | $61.82 | 15300 |
| 2021-09-27 | -68.15 | $62.96 | 11200 |
| 2021-09-24 | -49.81 | $63.46 | 4900 |
| 2021-09-23 | -13.31 | $64.39 | 6415 |
| 2021-09-22 | -44.81 | $63.42 | 5535 |
| 2021-09-21 | -50.00 | $63.26 | 4919 |
| 2021-09-20 | -53.31 | $62.95 | 29219 |
| 2021-09-17 | -37.25 | $63.31 | 11600 |
| 2021-09-16 | -36.80 | $63.28 | 33743 |
| 2021-09-15 | -29.53 | $63.30 | 61500 |
| 2021-09-14 | -30.91 | $63.23 | 13750 |
| 2021-09-13 | -16.73 | $63.95 | 8600 |
| 2021-09-10 | -28.15 | $63.37 | 9607 |
| 2021-09-09 | -22.44 | $63.66 | 9300 |
| 2021-09-08 | -22.05 | $63.68 | 21100 |
| 2021-09-07 | -6.10 | $64.49 | 15100 |
| 2021-09-03 | 0.00 | $64.77 | 17800 |
| 2021-09-02 | -2.49 | $64.42 | 13065 |
| 2021-09-01 | -7.43 | $63.58 | 20525 |
| 2021-08-31 | -0.53 | $63.45 | 12400 |
| 2021-08-30 | -2.05 | $63.06 | 8804 |
| 2021-08-27 | -6.59 | $62.84 | 35846 |
| 2021-08-26 | -25.16 | $62.13 | 35900 |
| 2021-08-25 | -8.07 | $62.68 | 30038 |
| 2021-08-24 | -15.09 | $61.97 | 16833 |
| 2021-08-23 | -30.57 | $61.56 | 63221 |
| 2021-08-20 | -43.40 | $61.22 | 21100 |
| 2021-08-19 | -52.83 | $60.97 | 9800 |
| 2021-08-18 | -89.81 | $59.99 | 9900 |
| 2021-08-17 | -81.25 | $60.29 | 43346 |
| 2021-08-16 | -57.08 | $61.12 | 2700 |
| 2021-08-13 | -34.25 | $61.62 | 10349 |
| 2021-08-12 | -63.93 | $60.97 | 17146 |
| 2021-08-11 | -31.05 | $61.69 | 4650 |
| 2021-08-10 | -41.10 | $61.47 | 3319 |
| 2021-08-09 | -56.62 | $61.13 | 6624 |
| 2021-08-06 | -25.57 | $61.81 | 4844 |
| 2021-08-05 | -15.53 | $62.03 | 7900 |
| 2021-08-04 | -14.16 | $62.06 | 7500 |
| 2021-08-03 | -25.13 | $61.67 | 8113 |
| 2021-08-02 | -78.39 | $60.61 | 1900 |
| 2021-07-30 | -86.93 | $60.44 | 8007 |
| 2021-07-29 | -35.18 | $61.47 | 13846 |
| 2021-07-28 | -81.41 | $60.55 | 4548 |
| 2021-07-27 | -93.97 | $60.30 | 6000 |
| 2021-07-26 | -40.63 | $61.39 | 2802 |
| 2021-07-23 | -16.15 | $61.86 | 5628 |
| 2021-07-22 | -35.94 | $61.48 | 18339 |
| 2021-07-21 | -29.69 | $61.60 | 14920 |
| 2021-07-20 | -64.58 | $60.93 | 6700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.10
2026-07-17
Close Price
$46.94
Vol: 404100Average Directional Index - Detailed Analysis
Minimum
5.54
Average
17.66
Maximum
53.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.10 | $46.94 | 404100 |
| 2026-07-16 | 9.58 | $46.24 | 53737 |
| 2026-07-15 | 9.75 | $46.58 | 94506 |
| 2026-07-14 | 9.75 | $46.43 | 59634 |
| 2026-07-13 | 9.76 | $45.97 | 21719 |
| 2026-07-10 | 9.98 | $46.37 | 4109 |
| 2026-07-09 | 9.91 | $46.12 | 53400 |
| 2026-07-08 | 9.90 | $45.01 | 99900 |
| 2026-07-07 | 10.18 | $45.43 | 103502 |
| 2026-07-06 | 10.56 | $45.31 | 86600 |
| 2026-07-02 | 10.99 | $44.94 | 84544 |
| 2026-07-01 | 11.44 | $44.73 | 1900 |
| 2026-06-30 | 11.48 | $44.79 | 7410 |
| 2026-06-29 | 11.51 | $44.66 | 7100 |
| 2026-06-26 | 11.45 | $44.32 | 4300 |
| 2026-06-25 | 11.30 | $44.26 | 62621 |
| 2026-06-24 | 11.01 | $43.92 | 89539 |
| 2026-06-23 | 10.40 | $44.17 | 112726 |
| 2026-06-22 | 9.95 | $44.74 | 91100 |
| 2026-06-18 | 9.90 | $44.88 | 77800 |
| 2026-06-17 | 9.61 | $44.87 | 76582 |
| 2026-06-16 | 9.33 | $45.80 | 63100 |
| 2026-06-15 | 9.54 | $45.20 | 97000 |
| 2026-06-12 | 9.75 | $46.00 | 51600 |
| 2026-06-11 | 10.26 | $45.68 | 52563 |
| 2026-06-10 | 10.51 | $45.23 | 53034 |
| 2026-06-09 | 10.89 | $45.06 | 37596 |
| 2026-06-08 | 11.27 | $44.54 | 138000 |
| 2026-06-05 | 11.31 | $44.42 | 32681 |
| 2026-06-04 | 11.32 | $45.35 | 4826 |
| 2026-06-03 | 11.87 | $45.00 | 35400 |
| 2026-06-02 | 12.40 | $45.75 | 61700 |
| 2026-06-01 | 12.60 | $46.41 | 48500 |
| 2026-05-29 | 12.63 | $46.73 | 83938 |
| 2026-05-28 | 12.22 | $46.48 | 61360 |
| 2026-05-27 | 11.99 | $46.00 | 20018 |
| 2026-05-26 | 12.10 | $44.87 | 20695 |
| 2026-05-22 | 12.47 | $44.52 | 42200 |
| 2026-05-21 | 12.66 | $44.44 | 39003 |
| 2026-05-20 | 12.82 | $43.93 | 35421 |
| 2026-05-19 | 12.64 | $44.01 | 43428 |
| 2026-05-18 | 12.69 | $44.03 | 10600 |
| 2026-05-15 | 12.58 | $44.03 | 3000 |
| 2026-05-14 | 12.69 | $45.12 | 12522 |
| 2026-05-13 | 13.22 | $45.33 | 6300 |
| 2026-05-12 | 13.79 | $45.31 | 3900 |
| 2026-05-11 | 14.22 | $46.15 | 61900 |
| 2026-05-08 | 13.97 | $45.96 | 23437 |
| 2026-05-07 | 13.88 | $45.62 | 61637 |
| 2026-05-06 | 13.78 | $45.99 | 24067 |
| 2026-05-05 | 13.79 | $44.66 | 9215 |
| 2026-05-04 | 14.52 | $44.61 | 7612 |
| 2026-05-01 | 15.28 | $44.43 | 4200 |
| 2026-04-30 | 15.91 | $44.62 | 15016 |
| 2026-04-29 | 16.57 | $43.14 | 69000 |
| 2026-04-28 | 16.19 | $43.38 | 41481 |
| 2026-04-27 | 15.84 | $43.92 | 76920 |
| 2026-04-24 | 15.92 | $44.04 | 13521 |
| 2026-04-23 | 15.92 | $43.69 | 4600 |
| 2026-04-22 | 15.92 | $44.24 | 25300 |
| 2026-04-21 | 16.30 | $43.95 | 4429 |
| 2026-04-20 | 16.69 | $44.33 | 28707 |
| 2026-04-17 | 17.25 | $44.57 | 7749 |
| 2026-04-16 | 18.07 | $44.70 | 15400 |
| 2026-04-15 | 18.95 | $45.06 | 8600 |
| 2026-04-14 | 19.77 | $44.85 | 2447 |
| 2026-04-13 | 20.68 | $44.64 | 23905 |
| 2026-04-10 | 21.62 | $44.42 | 90526 |
| 2026-04-09 | 22.73 | $44.72 | 48030 |
| 2026-04-08 | 23.91 | $44.43 | 8425 |
| 2026-04-07 | 25.15 | $43.05 | 72143 |
| 2026-04-06 | 25.42 | $42.52 | 6000 |
| 2026-04-02 | 25.34 | $42.35 | 7637 |
| 2026-04-01 | 25.22 | $42.54 | 24900 |
| 2026-03-31 | 25.12 | $42.65 | 30000 |
| 2026-03-30 | 24.75 | $41.80 | 35110 |
| 2026-03-27 | 23.94 | $42.48 | 4336 |
| 2026-03-26 | 23.29 | $42.66 | 9008 |
| 2026-03-25 | 22.70 | $43.32 | 18418 |
| 2026-03-24 | 22.33 | $42.81 | 13000 |
| 2026-03-23 | 21.42 | $44.04 | 21600 |
| 2026-03-20 | 20.89 | $42.97 | 53200 |
| 2026-03-19 | 19.69 | $44.24 | 17400 |
| 2026-03-18 | 18.71 | $44.27 | 4408 |
| 2026-03-17 | 17.92 | $44.67 | 19800 |
| 2026-03-16 | 17.30 | $44.85 | 14200 |
| 2026-03-13 | 16.59 | $43.89 | 13500 |
| 2026-03-12 | 15.67 | $44.67 | 57944 |
| 2026-03-11 | 14.99 | $45.18 | 10000 |
| 2026-03-10 | 14.55 | $44.98 | 8900 |
| 2026-03-09 | 14.08 | $45.21 | 9100 |
| 2026-03-06 | 13.53 | $45.71 | 8200 |
| 2026-03-05 | 13.19 | $46.06 | 18205 |
| 2026-03-04 | 13.06 | $46.58 | 19651 |
| 2026-03-03 | 13.24 | $46.05 | 16900 |
| 2026-03-02 | 13.18 | $47.12 | 26000 |
| 2026-02-27 | 13.79 | $47.48 | 11000 |
| 2026-02-26 | 14.03 | $47.23 | 27242 |
| 2026-02-25 | 14.49 | $47.16 | 7928 |
| 2026-02-24 | 15.03 | $46.72 | 16938 |
| 2026-02-23 | 15.60 | $45.93 | 16100 |
| 2026-02-20 | 15.81 | $45.84 | 18343 |
| 2026-02-19 | 15.73 | $46.02 | 130233 |
| 2026-02-18 | 15.93 | $45.25 | 115404 |
| 2026-02-17 | 15.81 | $44.91 | 531141 |
| 2026-02-13 | 15.53 | $46.77 | 207900 |
| 2026-02-12 | 16.31 | $47.46 | 36631 |
| 2026-02-11 | 15.95 | $47.90 | 44042 |
| 2026-02-10 | 15.35 | $48.00 | 126300 |
| 2026-02-09 | 14.59 | $47.98 | 69003 |
| 2026-02-06 | 13.96 | $47.60 | 94046 |
| 2026-02-05 | 13.52 | $47.11 | 361210 |
| 2026-02-04 | 13.40 | $46.72 | 44100 |
| 2026-02-03 | 13.07 | $47.24 | 8028 |
| 2026-02-02 | 12.46 | $47.12 | 37200 |
| 2026-01-30 | 11.82 | $46.94 | 5227 |
| 2026-01-29 | 11.18 | $47.23 | 8100 |
| 2026-01-28 | 10.50 | $47.11 | 7701 |
| 2026-01-27 | 10.08 | $47.52 | 17400 |
| 2026-01-26 | 9.17 | $46.87 | 43127 |
| 2026-01-23 | 8.51 | $46.62 | 3500 |
| 2026-01-22 | 8.28 | $46.76 | 6800 |
| 2026-01-21 | 7.91 | $46.11 | 4000 |
| 2026-01-20 | 8.01 | $46.09 | 7718 |
| 2026-01-16 | 7.83 | $45.76 | 6220 |
| 2026-01-15 | 8.22 | $45.63 | 2024 |
| 2026-01-14 | 8.49 | $45.89 | 3543 |
| 2026-01-13 | 8.85 | $45.52 | 4803 |
| 2026-01-12 | 9.11 | $46.10 | 2900 |
| 2026-01-09 | 9.11 | $45.98 | 3100 |
| 2026-01-08 | 9.29 | $46.12 | 8500 |
| 2026-01-07 | 9.49 | $46.30 | 5600 |
| 2026-01-06 | 9.32 | $46.15 | 4323 |
| 2026-01-05 | 9.45 | $45.86 | 9240 |
| 2026-01-02 | 9.83 | $45.47 | 26500 |
| 2025-12-31 | 10.12 | $45.27 | 2219 |
| 2025-12-30 | 10.24 | $45.41 | 4600 |
| 2025-12-29 | 10.67 | $45.41 | 2700 |
| 2025-12-26 | 10.91 | $45.73 | 9100 |
| 2025-12-24 | 11.32 | $45.74 | 500 |
| 2025-12-23 | 11.87 | $45.54 | 9639 |
| 2025-12-22 | 12.46 | $45.18 | 135813 |
| 2025-12-19 | 13.02 | $44.82 | 4159 |
| 2025-12-18 | 12.76 | $44.70 | 3616 |
| 2025-12-17 | 12.43 | $44.64 | 1100 |
| 2025-12-16 | 12.20 | $45.13 | 5126 |
| 2025-12-15 | 12.45 | $45.75 | 1209 |
| 2025-12-12 | 12.84 | $45.71 | 2900 |
| 2025-12-11 | 13.26 | $46.35 | 4126 |
| 2025-12-10 | 12.89 | $46.29 | 7617 |
| 2025-12-09 | 12.50 | $45.95 | 3300 |
| 2025-12-08 | 12.47 | $46.03 | 3834 |
| 2025-12-05 | 12.43 | $46.00 | 3000 |
| 2025-12-04 | 12.42 | $46.01 | 10500 |
| 2025-12-03 | 12.34 | $46.17 | 9136 |
| 2025-12-02 | 12.27 | $45.82 | 71415 |
| 2025-12-01 | 12.69 | $45.48 | 2300 |
| 2025-11-28 | 13.27 | $45.63 | 3013 |
| 2025-11-26 | 13.94 | $45.47 | 4135 |
| 2025-11-25 | 14.43 | $44.70 | 3700 |
| 2025-11-24 | 14.67 | $44.47 | 6900 |
| 2025-11-21 | 14.72 | $44.33 | 1700 |
| 2025-11-20 | 14.51 | $43.75 | 34015 |
| 2025-11-19 | 14.29 | $43.67 | 917 |
| 2025-11-18 | 13.26 | $44.24 | 4417 |
| 2025-11-17 | 12.42 | $44.49 | 4612 |
| 2025-11-14 | 11.79 | $44.85 | 3538 |
| 2025-11-13 | 11.27 | $44.94 | 5300 |
| 2025-11-12 | 10.92 | $45.66 | 5000 |
| 2025-11-11 | 11.28 | $45.68 | 3700 |
| 2025-11-10 | 11.71 | $45.68 | 1200 |
| 2025-11-07 | 11.96 | $45.58 | 2100 |
| 2025-11-06 | 11.94 | $45.33 | 2918 |
| 2025-11-05 | 11.92 | $45.91 | 1700 |
| 2025-11-04 | 12.15 | $45.38 | 4211 |
| 2025-11-03 | 11.93 | $45.71 | 17005 |
| 2025-10-31 | 12.01 | $45.89 | 3700 |
| 2025-10-30 | 12.35 | $45.76 | 9600 |
| 2025-10-29 | 12.59 | $45.68 | 2500 |
| 2025-10-28 | 12.88 | $45.85 | 8300 |
| 2025-10-27 | 13.13 | $45.99 | 4916 |
| 2025-10-24 | 13.49 | $45.62 | 8449 |
| 2025-10-23 | 13.60 | $45.52 | 9200 |
| 2025-10-22 | 13.71 | $45.23 | 1320 |
| 2025-10-21 | 13.44 | $45.33 | 2241 |
| 2025-10-20 | 13.15 | $45.56 | 1300 |
| 2025-10-17 | 13.12 | $45.18 | 1700 |
| 2025-10-16 | 12.75 | $45.42 | 4239 |
| 2025-10-15 | 12.58 | $45.14 | 1600 |
| 2025-10-14 | 11.86 | $45.07 | 9858 |
| 2025-10-13 | 11.10 | $45.45 | 2300 |
| 2025-10-10 | 10.68 | $45.81 | 2632 |
| 2025-10-09 | 10.60 | $46.58 | 12400 |
| 2025-10-08 | 11.06 | $47.10 | 8300 |
| 2025-10-07 | 11.35 | $47.05 | 2600 |
| 2025-10-06 | 11.46 | $47.14 | 5900 |
| 2025-10-03 | 11.58 | $47.19 | 8000 |
| 2025-10-02 | 11.61 | $46.68 | 1800 |
| 2025-10-01 | 12.06 | $46.71 | 17300 |
| 2025-09-30 | 12.31 | $45.93 | 3500 |
| 2025-09-29 | 12.50 | $45.49 | 7744 |
| 2025-09-26 | 12.14 | $45.37 | 3600 |
| 2025-09-25 | 11.54 | $45.20 | 15200 |
| 2025-09-24 | 10.90 | $45.60 | 4339 |
| 2025-09-23 | 10.63 | $45.87 | 1300 |
| 2025-09-22 | 10.58 | $46.29 | 3905 |
| 2025-09-19 | 10.65 | $46.41 | 3427 |
| 2025-09-18 | 10.95 | $46.26 | 5700 |
| 2025-09-17 | 11.25 | $47.05 | 5829 |
| 2025-09-16 | 11.21 | $47.02 | 3726 |
| 2025-09-15 | 11.19 | $47.11 | 2400 |
| 2025-09-12 | 10.97 | $46.74 | 32644 |
| 2025-09-11 | 10.88 | $47.23 | 3800 |
| 2025-09-10 | 10.45 | $46.85 | 8122 |
| 2025-09-09 | 10.18 | $46.66 | 1418 |
| 2025-09-08 | 10.19 | $46.74 | 16422 |
| 2025-09-05 | 10.07 | $46.13 | 14431 |
| 2025-09-04 | 10.56 | $45.37 | 4200 |
| 2025-09-03 | 10.36 | $45.50 | 2415 |
| 2025-09-02 | 10.29 | $45.38 | 57819 |
| 2025-08-29 | 10.05 | $44.86 | 4049 |
| 2025-08-28 | 8.99 | $44.87 | 2440 |
| 2025-08-27 | 7.95 | $44.67 | 5900 |
| 2025-08-26 | 6.87 | $45.19 | 4638 |
| 2025-08-25 | 6.26 | $45.62 | 4839 |
| 2025-08-22 | 5.91 | $45.78 | 6525 |
| 2025-08-21 | 5.54 | $45.58 | 4500 |
| 2025-08-20 | 5.65 | $45.68 | 3205 |
| 2025-08-19 | 5.86 | $45.61 | 1920 |
| 2025-08-18 | 6.06 | $45.85 | 7535 |
| 2025-08-15 | 6.28 | $45.68 | 4142 |
| 2025-08-14 | 6.57 | $45.57 | 2900 |
| 2025-08-13 | 6.73 | $45.82 | 3099 |
| 2025-08-12 | 6.88 | $45.66 | 1400 |
| 2025-08-11 | 7.24 | $45.79 | 3500 |
| 2025-08-08 | 7.44 | $45.75 | 7100 |
| 2025-08-07 | 7.65 | $45.80 | 1022 |
| 2025-08-06 | 7.87 | $45.63 | 2400 |
| 2025-08-05 | 8.13 | $45.26 | 3200 |
| 2025-08-04 | 8.14 | $44.93 | 2800 |
| 2025-08-01 | 7.83 | $44.69 | 15900 |
| 2025-07-31 | 7.45 | $45.05 | 3200 |
| 2025-07-30 | 7.22 | $45.19 | 3148 |
| 2025-07-29 | 7.16 | $45.83 | 2600 |
| 2025-07-28 | 7.48 | $45.64 | 5800 |
| 2025-07-25 | 7.75 | $46.05 | 11500 |
| 2025-07-24 | 8.11 | $45.98 | 4842 |
| 2025-07-23 | 8.51 | $46.14 | 3699 |
| 2025-07-22 | 8.89 | $46.16 | 3700 |
| 2025-07-21 | 9.29 | $46.37 | 5023 |
| 2025-07-18 | 9.25 | $45.70 | 1229 |
| 2025-07-17 | 9.67 | $45.87 | 1518 |
| 2025-07-16 | 10.11 | $45.56 | 2013 |
| 2025-07-15 | 10.49 | $44.89 | 4530 |
| 2025-07-14 | 10.55 | $45.49 | 1013 |
| 2025-07-11 | 11.09 | $45.76 | 4738 |
| 2025-07-10 | 11.66 | $46.01 | 2307 |
| 2025-07-09 | 12.10 | $46.07 | 1248 |
| 2025-07-08 | 12.48 | $45.98 | 3826 |
| 2025-07-07 | 12.69 | $45.50 | 2934 |
| 2025-07-03 | 13.14 | $45.96 | 3706 |
| 2025-07-02 | 13.22 | $46.27 | 11841 |
| 2025-07-01 | 13.31 | $45.96 | 1402 |
| 2025-06-30 | 13.17 | $45.61 | 3107 |
| 2025-06-27 | 13.31 | $45.37 | 5900 |
| 2025-06-26 | 13.55 | $45.32 | 2008 |
| 2025-06-25 | 13.91 | $44.60 | 3416 |
| 2025-06-24 | 14.51 | $44.79 | 5400 |
| 2025-06-23 | 15.24 | $44.86 | 6235 |
| 2025-06-20 | 16.02 | $44.60 | 12615 |
| 2025-06-18 | 16.45 | $45.08 | 4132 |
| 2025-06-17 | 16.53 | $45.09 | 4600 |
| 2025-06-16 | 16.60 | $45.97 | 3900 |
| 2025-06-13 | 16.24 | $45.19 | 2100 |
| 2025-06-12 | 16.15 | $46.07 | 5903 |
| 2025-06-11 | 15.59 | $45.76 | 1500 |
| 2025-06-10 | 15.09 | $45.65 | 2300 |
| 2025-06-09 | 14.63 | $45.32 | 17200 |
| 2025-06-06 | 14.16 | $45.31 | 2100 |
| 2025-06-05 | 13.84 | $45.53 | 10300 |
| 2025-06-04 | 13.35 | $45.25 | 2000 |
| 2025-06-03 | 13.08 | $44.61 | 2439 |
| 2025-06-02 | 13.13 | $45.04 | 6500 |
| 2025-05-30 | 13.06 | $44.39 | 18912 |
| 2025-05-29 | 13.38 | $43.97 | 4837 |
| 2025-05-28 | 14.05 | $44.23 | 21576 |
| 2025-05-27 | 14.49 | $45.38 | 6803 |
| 2025-05-23 | 14.36 | $45.36 | 3700 |
| 2025-05-22 | 14.22 | $45.08 | 2217 |
| 2025-05-21 | 14.23 | $45.22 | 4111 |
| 2025-05-20 | 14.11 | $45.20 | 2936 |
| 2025-05-19 | 14.23 | $45.15 | 4004 |
| 2025-05-16 | 14.39 | $45.41 | 2100 |
| 2025-05-15 | 14.21 | $45.60 | 3400 |
| 2025-05-14 | 13.78 | $45.33 | 834 |
| 2025-05-13 | 13.49 | $45.62 | 4100 |
| 2025-05-12 | 13.02 | $44.75 | 3000 |
| 2025-05-09 | 13.01 | $45.17 | 15631 |
| 2025-05-08 | 12.85 | $44.23 | 4722 |
| 2025-05-07 | 13.03 | $44.56 | 1846 |
| 2025-05-06 | 13.00 | $44.82 | 6000 |
| 2025-05-05 | 12.80 | $44.49 | 2100 |
| 2025-05-02 | 12.71 | $44.29 | 6500 |
| 2025-05-01 | 12.72 | $43.06 | 1900 |
| 2025-04-30 | 13.29 | $42.61 | 3136 |
| 2025-04-29 | 13.56 | $43.35 | 2900 |
| 2025-04-28 | 14.05 | $43.60 | 1200 |
| 2025-04-25 | 14.35 | $43.76 | 4223 |
| 2025-04-24 | 14.66 | $43.81 | 5326 |
| 2025-04-23 | 14.98 | $42.82 | 3100 |
| 2025-04-22 | 15.53 | $43.10 | 11220 |
| 2025-04-21 | 15.95 | $43.38 | 7829 |
| 2025-04-17 | 16.24 | $43.50 | 7131 |
| 2025-04-16 | 16.39 | $43.03 | 2229 |
| 2025-04-15 | 16.82 | $42.68 | 4200 |
| 2025-04-14 | 17.38 | $43.10 | 7700 |
| 2025-04-11 | 17.97 | $42.39 | 4419 |
| 2025-04-10 | 18.89 | $41.79 | 5900 |
| 2025-04-09 | 19.56 | $41.36 | 9900 |
| 2025-04-08 | 20.25 | $39.48 | 7047 |
| 2025-04-07 | 20.01 | $39.39 | 7700 |
| 2025-04-04 | 19.21 | $40.13 | 23500 |
| 2025-04-03 | 18.78 | $42.72 | 25400 |
| 2025-04-02 | 19.55 | $42.67 | 4400 |
| 2025-04-01 | 20.18 | $42.39 | 4338 |
| 2025-03-31 | 20.62 | $42.08 | 2700 |
| 2025-03-28 | 20.66 | $42.05 | 1847 |
| 2025-03-27 | 21.01 | $42.60 | 3202 |
| 2025-03-26 | 21.72 | $42.48 | 2600 |
| 2025-03-25 | 22.47 | $42.41 | 10149 |
| 2025-03-24 | 22.87 | $41.83 | 35015 |
| 2025-03-21 | 22.71 | $41.82 | 18500 |
| 2025-03-20 | 22.54 | $41.75 | 18400 |
| 2025-03-19 | 22.37 | $42.29 | 4902 |
| 2025-03-18 | 22.41 | $41.95 | 7400 |
| 2025-03-17 | 22.34 | $42.77 | 34307 |
| 2025-03-14 | 22.53 | $42.45 | 5300 |
| 2025-03-13 | 22.56 | $41.91 | 4200 |
| 2025-03-12 | 21.87 | $42.34 | 4900 |
| 2025-03-11 | 21.34 | $42.39 | 1623 |
| 2025-03-10 | 20.85 | $42.75 | 6900 |
| 2025-03-07 | 20.49 | $42.99 | 5729 |
| 2025-03-06 | 20.20 | $42.72 | 3000 |
| 2025-03-05 | 19.88 | $42.94 | 3520 |
| 2025-03-04 | 19.54 | $42.25 | 5546 |
| 2025-03-03 | 18.61 | $42.18 | 10100 |
| 2025-02-28 | 17.76 | $42.37 | 6647 |
| 2025-02-27 | 16.66 | $42.37 | 5032 |
| 2025-02-26 | 15.58 | $42.96 | 2714 |
| 2025-02-25 | 14.67 | $42.49 | 10432 |
| 2025-02-24 | 13.45 | $43.55 | 8134 |
| 2025-02-21 | 12.69 | $44.20 | 5841 |
| 2025-02-20 | 12.28 | $45.22 | 1900 |
| 2025-02-19 | 12.51 | $45.20 | 3600 |
| 2025-02-18 | 12.73 | $45.17 | 3500 |
| 2025-02-14 | 12.98 | $45.67 | 3000 |
| 2025-02-13 | 13.57 | $45.15 | 700 |
| 2025-02-12 | 13.63 | $44.83 | 3025 |
| 2025-02-11 | 13.59 | $44.95 | 1500 |
| 2025-02-10 | 13.84 | $44.88 | 2300 |
| 2025-02-07 | 14.10 | $44.82 | 2300 |
| 2025-02-06 | 14.12 | $44.92 | 6400 |
| 2025-02-05 | 14.32 | $45.01 | 6716 |
| 2025-02-04 | 14.55 | $45.12 | 2437 |
| 2025-02-03 | 14.73 | $44.26 | 7432 |
| 2025-01-31 | 14.29 | $44.96 | 21744 |
| 2025-01-30 | 14.43 | $45.06 | 2000 |
| 2025-01-29 | 14.40 | $45.24 | 2039 |
| 2025-01-28 | 14.53 | $45.36 | 2949 |
| 2025-01-27 | 14.72 | $45.92 | 3900 |
| 2025-01-24 | 15.27 | $45.95 | 2133 |
| 2025-01-23 | 15.94 | $46.05 | 2400 |
| 2025-01-22 | 16.66 | $45.50 | 1832 |
| 2025-01-21 | 17.27 | $45.81 | 3847 |
| 2025-01-17 | 17.95 | $45.44 | 2600 |
| 2025-01-16 | 18.43 | $45.01 | 3037 |
| 2025-01-15 | 18.67 | $45.30 | 2900 |
| 2025-01-14 | 19.15 | $44.63 | 8934 |
| 2025-01-13 | 19.04 | $44.23 | 3800 |
| 2025-01-10 | 18.52 | $44.02 | 6700 |
| 2025-01-08 | 18.00 | $45.03 | 9933 |
| 2025-01-07 | 17.96 | $45.49 | 10800 |
| 2025-01-06 | 18.05 | $45.60 | 3600 |
| 2025-01-03 | 18.38 | $45.33 | 1020 |
| 2025-01-02 | 18.46 | $45.40 | 6300 |
| 2024-12-31 | 18.53 | $45.18 | 30441 |
| 2024-12-30 | 18.52 | $46.11 | 10720 |
| 2024-12-27 | 18.94 | $45.97 | 2600 |
| 2024-12-26 | 19.20 | $45.50 | 800 |
| 2024-12-24 | 19.12 | $45.55 | 4429 |
| 2024-12-23 | 19.03 | $45.38 | 3143 |
| 2024-12-20 | 18.64 | $45.10 | 9529 |
| 2024-12-19 | 18.11 | $44.17 | 4200 |
| 2024-12-18 | 16.98 | $44.54 | 7200 |
| 2024-12-17 | 15.93 | $45.99 | 10713 |
| 2024-12-16 | 15.32 | $46.25 | 3700 |
| 2024-12-13 | 14.93 | $45.78 | 3000 |
| 2024-12-12 | 14.15 | $45.55 | 17945 |
| 2024-12-11 | 13.32 | $46.38 | 4700 |
| 2024-12-10 | 12.77 | $46.08 | 8800 |
| 2024-12-09 | 12.05 | $47.27 | 9947 |
| 2024-12-06 | 11.99 | $46.73 | 7800 |
| 2024-12-05 | 11.66 | $47.59 | 2500 |
| 2024-12-04 | 11.75 | $47.27 | 6549 |
| 2024-12-03 | 11.79 | $48.15 | 7700 |
| 2024-12-02 | 12.41 | $48.55 | 2643 |
| 2024-11-29 | 12.75 | $48.81 | 4200 |
| 2024-11-27 | 13.03 | $48.97 | 29111 |
| 2024-11-26 | 12.98 | $47.94 | 6511 |
| 2024-11-25 | 13.63 | $48.27 | 17500 |
| 2024-11-22 | 14.14 | $47.94 | 1824 |
| 2024-11-21 | 14.62 | $47.52 | 5500 |
| 2024-11-20 | 14.63 | $47.10 | 5500 |
| 2024-11-19 | 14.39 | $47.55 | 8517 |
| 2024-11-18 | 14.35 | $47.36 | 4300 |
| 2024-11-15 | 14.20 | $46.97 | 6348 |
| 2024-11-14 | 13.59 | $46.93 | 8200 |
| 2024-11-13 | 13.02 | $47.23 | 5245 |
| 2024-11-12 | 12.57 | $47.57 | 5337 |
| 2024-11-11 | 12.28 | $47.77 | 7000 |
| 2024-11-08 | 12.06 | $47.90 | 6300 |
| 2024-11-07 | 11.96 | $48.16 | 5900 |
| 2024-11-06 | 12.10 | $47.51 | 3444 |
| 2024-11-05 | 11.55 | $47.88 | 11300 |
| 2024-11-04 | 11.31 | $46.93 | 107000 |
| 2024-11-01 | 10.71 | $47.13 | 12802 |
| 2024-10-31 | 10.28 | $47.21 | 2000 |
| 2024-10-30 | 9.61 | $47.72 | 7200 |
| 2024-10-29 | 9.23 | $47.72 | 5600 |
| 2024-10-28 | 8.93 | $48.14 | 4646 |
| 2024-10-25 | 8.77 | $48.00 | 2014 |
| 2024-10-24 | 8.62 | $48.34 | 1626 |
| 2024-10-23 | 8.78 | $48.23 | 7915 |
| 2024-10-22 | 8.77 | $48.65 | 3540 |
| 2024-10-21 | 9.14 | $48.85 | 19100 |
| 2024-10-18 | 9.61 | $49.21 | 42617 |
| 2024-10-17 | 9.92 | $48.63 | 5200 |
| 2024-10-16 | 10.30 | $48.31 | 18700 |
| 2024-10-15 | 10.43 | $48.97 | 27232 |
| 2024-10-14 | 10.86 | $49.00 | 10000 |
| 2024-10-11 | 11.31 | $49.44 | 42101 |
| 2024-10-10 | 11.50 | $48.79 | 2500 |
| 2024-10-09 | 12.02 | $48.63 | 18500 |
| 2024-10-08 | 12.52 | $48.38 | 131612 |
| 2024-10-07 | 12.82 | $48.52 | 8613 |
| 2024-10-04 | 13.44 | $48.78 | 10037 |
| 2024-10-03 | 14.03 | $48.93 | 9242 |
| 2024-10-02 | 14.45 | $49.02 | 14218 |
| 2024-10-01 | 14.89 | $49.45 | 90700 |
| 2024-09-30 | 15.26 | $49.42 | 5900 |
| 2024-09-27 | 15.45 | $49.69 | 25835 |
| 2024-09-26 | 15.65 | $49.69 | 56000 |
| 2024-09-25 | 15.64 | $48.70 | 108500 |
| 2024-09-24 | 16.18 | $49.39 | 74600 |
| 2024-09-23 | 16.44 | $49.31 | 167632 |
| 2024-09-20 | 16.71 | $49.25 | 57247 |
| 2024-09-19 | 17.25 | $50.32 | 44549 |
| 2024-09-18 | 17.10 | $49.18 | 45300 |
| 2024-09-17 | 17.19 | $49.44 | 1500 |
| 2024-09-16 | 17.42 | $49.66 | 8210 |
| 2024-09-13 | 17.68 | $49.96 | 4400 |
| 2024-09-12 | 17.61 | $50.19 | 7347 |
| 2024-09-11 | 17.53 | $49.18 | 11400 |
| 2024-09-10 | 18.05 | $49.10 | 1739 |
| 2024-09-09 | 18.32 | $49.18 | 2600 |
| 2024-09-06 | 18.55 | $48.77 | 12600 |
| 2024-09-05 | 19.04 | $49.81 | 1000 |
| 2024-09-04 | 18.63 | $49.25 | 2928 |
| 2024-09-03 | 18.39 | $48.74 | 9200 |
| 2024-08-30 | 18.30 | $49.25 | 11500 |
| 2024-08-29 | 17.86 | $48.76 | 12612 |
| 2024-08-28 | 17.60 | $49.40 | 2100 |
| 2024-08-27 | 16.86 | $49.25 | 6700 |
| 2024-08-26 | 16.12 | $49.48 | 2100 |
| 2024-08-23 | 15.05 | $49.45 | 7900 |
| 2024-08-22 | 14.04 | $47.89 | 1324 |
| 2024-08-21 | 13.64 | $48.37 | 3100 |
| 2024-08-20 | 12.75 | $48.60 | 4519 |
| 2024-08-19 | 11.66 | $48.69 | 5620 |
| 2024-08-16 | 10.50 | $48.12 | 1239 |
| 2024-08-15 | 9.55 | $47.90 | 4000 |
| 2024-08-14 | 8.66 | $47.21 | 811 |
| 2024-08-13 | 8.08 | $47.07 | 4300 |
| 2024-08-12 | 7.63 | $46.25 | 3500 |
| 2024-08-09 | 7.62 | $46.28 | 1800 |
| 2024-08-08 | 7.45 | $46.52 | 3200 |
| 2024-08-07 | 7.27 | $46.08 | 1700 |
| 2024-08-06 | 7.17 | $45.44 | 7300 |
| 2024-08-05 | 7.50 | $44.95 | 11000 |
| 2024-08-02 | 7.46 | $46.08 | 5400 |
| 2024-08-01 | 7.70 | $45.83 | 9214 |
| 2024-07-31 | 8.00 | $46.35 | 11300 |
| 2024-07-30 | 7.88 | $45.92 | 6900 |
| 2024-07-29 | 8.10 | $45.06 | 4000 |
| 2024-07-26 | 8.05 | $45.70 | 4000 |
| 2024-07-25 | 8.36 | $46.05 | 3300 |
| 2024-07-24 | 8.57 | $46.36 | 2700 |
| 2024-07-23 | 8.44 | $46.61 | 6029 |
| 2024-07-22 | 8.09 | $46.51 | 4100 |
| 2024-07-19 | 7.93 | $46.18 | 1745 |
| 2024-07-18 | 8.08 | $46.43 | 23500 |
| 2024-07-17 | 7.99 | $46.62 | 7434 |
| 2024-07-16 | 7.63 | $46.75 | 1234 |
| 2024-07-15 | 7.40 | $46.58 | 3100 |
| 2024-07-12 | 7.05 | $46.88 | 1800 |
| 2024-07-11 | 6.29 | $46.22 | 3614 |
| 2024-07-10 | 5.83 | $46.04 | 8500 |
| 2024-07-09 | 5.67 | $45.41 | 2800 |
| 2024-07-08 | 5.93 | $45.06 | 2200 |
| 2024-07-05 | 6.06 | $45.54 | 3604 |
| 2024-07-03 | 6.37 | $45.55 | 2500 |
| 2024-07-02 | 6.68 | $45.18 | 3800 |
| 2024-07-01 | 6.62 | $45.12 | 4000 |
| 2024-06-28 | 6.66 | $45.46 | 4211 |
| 2024-06-27 | 6.84 | $45.35 | 2000 |
| 2024-06-26 | 7.00 | $45.37 | 3217 |
| 2024-06-25 | 7.07 | $45.51 | 4700 |
| 2024-06-24 | 7.14 | $45.38 | 4400 |
| 2024-06-21 | 7.20 | $45.62 | 2300 |
| 2024-06-20 | 7.38 | $45.63 | 2400 |
| 2024-06-18 | 7.67 | $46.01 | 4319 |
| 2024-06-17 | 7.96 | $45.01 | 10009 |
| 2024-06-14 | 7.81 | $45.70 | 3900 |
| 2024-06-13 | 7.91 | $46.04 | 2407 |
| 2024-06-12 | 8.31 | $46.30 | 2844 |
| 2024-06-11 | 8.55 | $45.51 | 5100 |
| 2024-06-10 | 8.58 | $45.99 | 20100 |
| 2024-06-07 | 8.85 | $45.87 | 18400 |
| 2024-06-06 | 9.30 | $47.30 | 16111 |
| 2024-06-05 | 8.79 | $47.83 | 5014 |
| 2024-06-04 | 7.97 | $46.50 | 3500 |
| 2024-06-03 | 7.97 | $46.41 | 12700 |
| 2024-05-31 | 7.97 | $46.65 | 15900 |
| 2024-05-30 | 7.98 | $44.92 | 8147 |
| 2024-05-29 | 7.56 | $44.92 | 7504 |
| 2024-05-28 | 7.24 | $44.65 | 6122 |
| 2024-05-24 | 6.87 | $45.70 | 4109 |
| 2024-05-23 | 7.20 | $45.14 | 5300 |
| 2024-05-22 | 7.55 | $44.84 | 10523 |
| 2024-05-21 | 7.58 | $45.30 | 6413 |
| 2024-05-20 | 7.95 | $45.19 | 9500 |
| 2024-05-17 | 8.23 | $45.89 | 4000 |
| 2024-05-16 | 8.21 | $45.54 | 2634 |
| 2024-05-15 | 8.35 | $45.40 | 24700 |
| 2024-05-14 | 8.66 | $44.91 | 1601 |
| 2024-05-13 | 8.75 | $44.85 | 2303 |
| 2024-05-10 | 8.75 | $45.28 | 3000 |
| 2024-05-09 | 9.15 | $45.28 | 1900 |
| 2024-05-08 | 9.42 | $45.07 | 2010 |
| 2024-05-07 | 9.71 | $45.28 | 5300 |
| 2024-05-06 | 10.14 | $45.48 | 16400 |
| 2024-05-03 | 10.58 | $45.75 | 1018 |
| 2024-05-02 | 10.81 | $44.72 | 3833 |
| 2024-05-01 | 10.97 | $44.06 | 4600 |
| 2024-04-30 | 10.80 | $44.30 | 8911 |
| 2024-04-29 | 10.94 | $45.32 | 6000 |
| 2024-04-26 | 11.41 | $44.27 | 2719 |
| 2024-04-25 | 11.14 | $44.55 | 6100 |
| 2024-04-24 | 10.86 | $44.64 | 700 |
| 2024-04-23 | 11.03 | $44.04 | 36310 |
| 2024-04-22 | 10.86 | $44.33 | 2700 |
| 2024-04-19 | 10.95 | $44.00 | 2200 |
| 2024-04-18 | 10.60 | $44.00 | 407 |
| 2024-04-17 | 10.14 | $44.66 | 800 |
| 2024-04-16 | 9.99 | $43.97 | 1900 |
| 2024-04-15 | 9.15 | $44.30 | 3300 |
| 2024-04-12 | 8.61 | $44.63 | 2100 |
| 2024-04-11 | 8.26 | $45.35 | 1802 |
| 2024-04-10 | 8.32 | $45.07 | 12507 |
| 2024-04-09 | 8.44 | $45.59 | 6900 |
| 2024-04-08 | 8.72 | $45.41 | 2735 |
| 2024-04-05 | 9.06 | $45.69 | 3800 |
| 2024-04-04 | 9.35 | $45.29 | 2635 |
| 2024-04-03 | 9.65 | $45.45 | 4419 |
| 2024-04-02 | 9.88 | $45.45 | 9400 |
| 2024-04-01 | 10.15 | $45.07 | 6126 |
| 2024-03-28 | 10.34 | $45.49 | 3644 |
| 2024-03-27 | 10.83 | $45.60 | 244 |
| 2024-03-26 | 11.20 | $45.53 | 2022 |
| 2024-03-25 | 11.59 | $45.64 | 1800 |
| 2024-03-22 | 11.89 | $45.29 | 6046 |
| 2024-03-21 | 12.52 | $45.10 | 800 |
| 2024-03-20 | 12.79 | $45.49 | 1910 |
| 2024-03-19 | 13.07 | $45.00 | 2944 |
| 2024-03-18 | 12.85 | $44.98 | 3910 |
| 2024-03-15 | 12.62 | $45.10 | 5200 |
| 2024-03-14 | 12.41 | $45.45 | 4320 |
| 2024-03-13 | 12.56 | $45.77 | 363100 |
| 2024-03-12 | 12.81 | $45.87 | 3300 |
| 2024-03-11 | 13.23 | $46.01 | 6000 |
| 2024-03-08 | 13.80 | $46.20 | 6500 |
| 2024-03-07 | 14.51 | $46.09 | 14020 |
| 2024-03-06 | 15.24 | $45.54 | 1700 |
| 2024-03-05 | 15.69 | $45.02 | 3509 |
| 2024-03-04 | 15.65 | $45.08 | 3831 |
| 2024-03-01 | 15.64 | $45.57 | 4123 |
| 2024-02-29 | 15.62 | $45.04 | 3204 |
| 2024-02-28 | 15.38 | $45.25 | 2000 |
| 2024-02-27 | 15.12 | $45.63 | 1000 |
| 2024-02-26 | 15.06 | $45.64 | 2300 |
| 2024-02-23 | 15.06 | $45.88 | 3000 |
| 2024-02-22 | 15.14 | $45.55 | 5304 |
| 2024-02-21 | 15.12 | $44.65 | 4921 |
| 2024-02-20 | 14.40 | $44.59 | 9305 |
| 2024-02-16 | 13.69 | $45.63 | 1646 |
| 2024-02-15 | 13.44 | $45.15 | 108600 |
| 2024-02-14 | 13.01 | $44.75 | 161100 |
| 2024-02-13 | 12.32 | $44.52 | 16800 |
| 2024-02-12 | 11.51 | $46.00 | 3947 |
| 2024-02-09 | 11.55 | $46.55 | 4138 |
| 2024-02-08 | 11.90 | $46.18 | 4800 |
| 2024-02-07 | 12.00 | $46.87 | 2531 |
| 2024-02-06 | 12.62 | $46.72 | 3821 |
| 2024-02-05 | 13.13 | $46.18 | 4721 |
| 2024-02-02 | 13.36 | $46.29 | 10730 |
| 2024-02-01 | 13.61 | $46.93 | 58200 |
| 2024-01-31 | 14.22 | $46.05 | 18400 |
| 2024-01-30 | 14.86 | $46.95 | 4100 |
| 2024-01-29 | 15.41 | $47.22 | 7100 |
| 2024-01-26 | 15.73 | $46.90 | 6000 |
| 2024-01-25 | 16.15 | $46.88 | 5049 |
| 2024-01-24 | 16.68 | $46.85 | 9300 |
| 2024-01-23 | 17.18 | $46.32 | 3012 |
| 2024-01-22 | 17.77 | $45.84 | 3600 |
| 2024-01-19 | 18.14 | $46.18 | 8500 |
| 2024-01-18 | 18.63 | $46.43 | 2300 |
| 2024-01-17 | 19.28 | $46.49 | 4800 |
| 2024-01-16 | 19.98 | $46.72 | 26111 |
| 2024-01-12 | 21.00 | $48.12 | 4945 |
| 2024-01-11 | 21.21 | $47.84 | 2200 |
| 2024-01-10 | 21.80 | $47.76 | 10220 |
| 2024-01-09 | 22.16 | $48.01 | 1000 |
| 2024-01-08 | 22.45 | $48.00 | 3921 |
| 2024-01-05 | 22.77 | $47.73 | 1410 |
| 2024-01-04 | 23.04 | $47.48 | 2200 |
| 2024-01-03 | 23.56 | $47.22 | 4500 |
| 2024-01-02 | 24.18 | $47.76 | 4730 |
| 2023-12-29 | 24.45 | $48.50 | 2920 |
| 2023-12-28 | 24.18 | $48.56 | 7100 |
| 2023-12-27 | 23.90 | $48.24 | 5100 |
| 2023-12-26 | 23.82 | $47.92 | 4700 |
| 2023-12-22 | 23.82 | $47.69 | 6500 |
| 2023-12-21 | 23.89 | $47.73 | 3000 |
| 2023-12-20 | 24.06 | $47.13 | 8118 |
| 2023-12-19 | 24.24 | $48.67 | 22700 |
| 2023-12-18 | 23.54 | $47.79 | 3000 |
| 2023-12-15 | 23.03 | $47.33 | 3800 |
| 2023-12-14 | 22.63 | $48.04 | 8900 |
| 2023-12-13 | 21.83 | $47.87 | 7900 |
| 2023-12-12 | 21.15 | $46.30 | 29300 |
| 2023-12-11 | 21.12 | $46.59 | 7300 |
| 2023-12-08 | 20.68 | $46.84 | 6000 |
| 2023-12-07 | 20.07 | $47.09 | 7119 |
| 2023-12-06 | 19.33 | $46.39 | 5100 |
| 2023-12-05 | 18.64 | $46.00 | 4400 |
| 2023-12-04 | 18.24 | $46.22 | 2500 |
| 2023-12-01 | 17.64 | $47.21 | 4122 |
| 2023-11-30 | 16.64 | $46.49 | 13800 |
| 2023-11-29 | 15.91 | $46.12 | 34728 |
| 2023-11-28 | 15.21 | $45.69 | 35200 |
| 2023-11-27 | 14.74 | $45.10 | 9200 |
| 2023-11-24 | 14.56 | $45.03 | 4226 |
| 2023-11-22 | 14.36 | $44.25 | 5403 |
| 2023-11-21 | 14.62 | $44.71 | 6700 |
| 2023-11-20 | 14.67 | $45.07 | 23000 |
| 2023-11-17 | 14.56 | $44.32 | 3809 |
| 2023-11-16 | 14.98 | $44.24 | 4936 |
| 2023-11-15 | 15.41 | $45.13 | 5900 |
| 2023-11-14 | 15.38 | $44.87 | 15600 |
| 2023-11-13 | 15.51 | $43.15 | 46000 |
| 2023-11-10 | 16.11 | $43.70 | 3904 |
| 2023-11-09 | 16.87 | $43.73 | 4900 |
| 2023-11-08 | 17.57 | $43.97 | 2321 |
| 2023-11-07 | 18.13 | $44.24 | 3117 |
| 2023-11-06 | 18.59 | $44.50 | 5600 |
| 2023-11-03 | 18.82 | $44.31 | 3324 |
| 2023-11-02 | 19.29 | $43.70 | 33740 |
| 2023-11-01 | 20.19 | $42.48 | 4943 |
| 2023-10-31 | 20.46 | $41.64 | 5300 |
| 2023-10-30 | 20.12 | $41.82 | 18400 |
| 2023-10-27 | 19.75 | $41.04 | 3900 |
| 2023-10-26 | 18.93 | $41.51 | 3400 |
| 2023-10-25 | 18.31 | $41.61 | 5608 |
| 2023-10-24 | 17.71 | $42.27 | 11005 |
| 2023-10-23 | 17.37 | $42.04 | 5643 |
| 2023-10-20 | 16.90 | $41.91 | 4800 |
| 2023-10-19 | 16.35 | $42.83 | 3400 |
| 2023-10-18 | 16.28 | $43.03 | 2400 |
| 2023-10-17 | 16.34 | $43.65 | 4300 |
| 2023-10-16 | 16.55 | $43.77 | 6000 |
| 2023-10-13 | 17.02 | $43.46 | 4142 |
| 2023-10-12 | 17.26 | $43.79 | 5500 |
| 2023-10-11 | 17.75 | $45.04 | 3026 |
| 2023-10-10 | 18.24 | $45.22 | 3344 |
| 2023-10-09 | 18.76 | $44.83 | 2000 |
| 2023-10-06 | 19.63 | $45.03 | 13100 |
| 2023-10-05 | 20.55 | $44.65 | 3534 |
| 2023-10-04 | 21.41 | $43.89 | 1843 |
| 2023-10-03 | 21.82 | $43.43 | 31200 |
| 2023-10-02 | 21.91 | $43.82 | 332949 |
| 2023-09-29 | 22.26 | $44.29 | 6000 |
| 2023-09-28 | 23.09 | $44.12 | 61800 |
| 2023-09-27 | 23.14 | $44.22 | 16300 |
| 2023-09-26 | 23.30 | $44.44 | 2734 |
| 2023-09-25 | 23.65 | $44.88 | 12000 |
| 2023-09-22 | 24.22 | $44.64 | 9200 |
| 2023-09-21 | 24.82 | $44.19 | 2400 |
| 2023-09-20 | 24.99 | $44.62 | 7900 |
| 2023-09-19 | 25.42 | $44.57 | 5310 |
| 2023-09-18 | 25.38 | $44.51 | 30100 |
| 2023-09-15 | 25.33 | $44.09 | 5800 |
| 2023-09-14 | 24.94 | $44.51 | 4000 |
| 2023-09-13 | 24.75 | $44.40 | 3726 |
| 2023-09-12 | 24.37 | $44.01 | 2300 |
| 2023-09-11 | 23.69 | $44.48 | 6500 |
| 2023-09-08 | 23.16 | $44.17 | 19900 |
| 2023-09-07 | 22.48 | $44.70 | 2400 |
| 2023-09-06 | 21.96 | $44.63 | 8200 |
| 2023-09-05 | 21.41 | $44.80 | 8615 |
| 2023-09-01 | 21.09 | $45.50 | 3527 |
| 2023-08-31 | 21.04 | $45.26 | 7530 |
| 2023-08-30 | 20.92 | $45.30 | 3200 |
| 2023-08-29 | 20.79 | $45.69 | 3249 |
| 2023-08-28 | 20.65 | $44.97 | 11200 |
| 2023-08-25 | 19.90 | $44.91 | 2122 |
| 2023-08-24 | 18.99 | $44.81 | 3700 |
| 2023-08-23 | 18.06 | $45.78 | 2309 |
| 2023-08-22 | 17.51 | $45.29 | 6800 |
| 2023-08-21 | 16.43 | $44.97 | 7500 |
| 2023-08-18 | 15.06 | $45.44 | 9200 |
| 2023-08-17 | 13.98 | $45.63 | 3713 |
| 2023-08-16 | 12.95 | $46.07 | 218116 |
| 2023-08-15 | 12.02 | $46.60 | 5735 |
| 2023-08-14 | 11.32 | $47.00 | 5900 |
| 2023-08-11 | 10.81 | $47.10 | 10838 |
| 2023-08-10 | 10.38 | $47.41 | 6906 |
| 2023-08-09 | 10.10 | $47.75 | 7012 |
| 2023-08-08 | 9.62 | $47.92 | 2836 |
| 2023-08-07 | 9.19 | $48.65 | 4602 |
| 2023-08-04 | 9.26 | $48.32 | 8700 |
| 2023-08-03 | 9.34 | $48.42 | 9000 |
| 2023-08-02 | 9.02 | $48.38 | 2500 |
| 2023-08-01 | 8.69 | $48.94 | 13000 |
| 2023-07-31 | 8.65 | $50.00 | 12811 |
| 2023-07-28 | 8.95 | $49.10 | 1900 |
| 2023-07-27 | 9.02 | $48.86 | 5222 |
| 2023-07-26 | 9.09 | $49.51 | 2718 |
| 2023-07-25 | 9.44 | $49.34 | 7935 |
| 2023-07-24 | 9.81 | $49.40 | 6200 |
| 2023-07-21 | 10.29 | $49.11 | 5921 |
| 2023-07-20 | 10.74 | $49.36 | 2913 |
| 2023-07-19 | 11.09 | $49.75 | 9900 |
| 2023-07-18 | 11.38 | $49.95 | 8900 |
| 2023-07-17 | 11.57 | $50.40 | 11218 |
| 2023-07-14 | 11.55 | $50.92 | 18300 |
| 2023-07-13 | 10.88 | $51.29 | 22100 |
| 2023-07-12 | 10.13 | $50.02 | 3200 |
| 2023-07-11 | 9.93 | $49.03 | 6300 |
| 2023-07-10 | 10.25 | $49.31 | 6300 |
| 2023-07-07 | 10.47 | $49.53 | 7911 |
| 2023-07-06 | 10.69 | $48.66 | 43700 |
| 2023-07-05 | 11.23 | $49.39 | 336500 |
| 2023-07-03 | 11.14 | $49.08 | 3600 |
| 2023-06-30 | 11.35 | $48.98 | 14632 |
| 2023-06-29 | 11.61 | $47.94 | 3601 |
| 2023-06-28 | 11.79 | $47.46 | 5030 |
| 2023-06-27 | 11.72 | $47.85 | 27000 |
| 2023-06-26 | 11.82 | $47.47 | 25008 |
| 2023-06-23 | 11.57 | $47.98 | 8100 |
| 2023-06-22 | 11.47 | $48.04 | 2030 |
| 2023-06-21 | 11.61 | $48.44 | 11828 |
| 2023-06-20 | 11.85 | $48.07 | 7031 |
| 2023-06-16 | 11.98 | $48.86 | 5030 |
| 2023-06-15 | 12.60 | $48.65 | 128600 |
| 2023-06-14 | 13.12 | $48.41 | 3951 |
| 2023-06-13 | 13.44 | $48.07 | 217846 |
| 2023-06-12 | 13.52 | $47.64 | 3608 |
| 2023-06-09 | 13.17 | $47.61 | 8830 |
| 2023-06-08 | 12.81 | $47.83 | 1500 |
| 2023-06-07 | 12.46 | $47.25 | 2300 |
| 2023-06-06 | 11.78 | $48.48 | 4400 |
| 2023-06-05 | 11.61 | $48.49 | 7905 |
| 2023-06-02 | 11.53 | $48.85 | 72011 |
| 2023-06-01 | 11.53 | $48.78 | 18815 |
| 2023-05-31 | 11.42 | $47.68 | 12900 |
| 2023-05-30 | 10.49 | $48.29 | 2340 |
| 2023-05-26 | 9.88 | $48.38 | 2710 |
| 2023-05-25 | 9.37 | $48.72 | 5000 |
| 2023-05-24 | 9.07 | $48.85 | 22046 |
| 2023-05-23 | 8.77 | $49.88 | 1300 |
| 2023-05-22 | 9.17 | $50.64 | 2930 |
| 2023-05-19 | 9.02 | $50.91 | 31000 |
| 2023-05-18 | 8.58 | $50.48 | 3022 |
| 2023-05-17 | 8.60 | $50.68 | 5900 |
| 2023-05-16 | 8.48 | $50.08 | 2400 |
| 2023-05-15 | 8.61 | $50.18 | 1530 |
| 2023-05-12 | 8.90 | $49.99 | 3046 |
| 2023-05-11 | 9.20 | $50.53 | 167344 |
| 2023-05-10 | 9.19 | $51.11 | 3000 |
| 2023-05-09 | 8.67 | $50.46 | 3700 |
| 2023-05-08 | 8.58 | $50.82 | 2530 |
| 2023-05-05 | 8.22 | $50.51 | 4531 |
| 2023-05-04 | 8.02 | $50.29 | 6800 |
| 2023-05-03 | 7.95 | $49.72 | 2300 |
| 2023-05-02 | 8.20 | $49.85 | 32100 |
| 2023-05-01 | 8.55 | $49.75 | 124703 |
| 2023-04-28 | 8.82 | $49.92 | 10847 |
| 2023-04-27 | 9.11 | $49.23 | 3200 |
| 2023-04-26 | 9.30 | $48.83 | 4602 |
| 2023-04-25 | 9.28 | $49.26 | 2300 |
| 2023-04-24 | 9.49 | $49.67 | 1900 |
| 2023-04-21 | 9.96 | $49.00 | 27300 |
| 2023-04-20 | 10.00 | $48.82 | 19900 |
| 2023-04-19 | 10.03 | $49.47 | 1900 |
| 2023-04-18 | 10.35 | $49.46 | 12639 |
| 2023-04-17 | 10.75 | $49.39 | 7802 |
| 2023-04-14 | 11.07 | $49.31 | 5515 |
| 2023-04-13 | 11.57 | $50.53 | 8100 |
| 2023-04-12 | 11.61 | $49.67 | 4500 |
| 2023-04-11 | 12.10 | $49.60 | 15502 |
| 2023-04-10 | 12.63 | $49.76 | 11009 |
| 2023-04-06 | 13.28 | $49.88 | 20100 |
| 2023-04-05 | 13.72 | $50.36 | 24700 |
| 2023-04-04 | 14.04 | $50.27 | 6036 |
| 2023-04-03 | 14.45 | $49.94 | 181506 |
| 2023-03-31 | 14.96 | $49.93 | 56600 |
| 2023-03-30 | 15.24 | $50.22 | 16226 |
| 2023-03-29 | 15.48 | $49.17 | 7942 |
| 2023-03-28 | 16.29 | $49.20 | 4241 |
| 2023-03-27 | 17.06 | $48.29 | 15143 |
| 2023-03-24 | 17.36 | $48.21 | 8000 |
| 2023-03-23 | 17.59 | $48.57 | 6533 |
| 2023-03-22 | 18.06 | $48.17 | 7500 |
| 2023-03-21 | 18.32 | $47.90 | 11300 |
| 2023-03-20 | 18.25 | $48.47 | 14447 |
| 2023-03-17 | 18.54 | $48.84 | 8400 |
| 2023-03-16 | 18.90 | $48.44 | 4600 |
| 2023-03-15 | 18.98 | $47.52 | 57007 |
| 2023-03-14 | 18.46 | $48.72 | 23700 |
| 2023-03-13 | 18.46 | $47.88 | 54336 |
| 2023-03-10 | 17.97 | $47.82 | 31014 |
| 2023-03-09 | 17.45 | $47.72 | 83200 |
| 2023-03-08 | 17.01 | $48.35 | 2345 |
| 2023-03-07 | 16.85 | $48.43 | 13700 |
| 2023-03-06 | 16.69 | $49.11 | 20747 |
| 2023-03-03 | 16.96 | $49.75 | 22602 |
| 2023-03-02 | 17.36 | $49.54 | 29507 |
| 2023-03-01 | 17.71 | $49.53 | 234000 |
| 2023-02-28 | 18.09 | $48.95 | 88343 |
| 2023-02-27 | 18.10 | $48.46 | 205642 |
| 2023-02-24 | 17.93 | $48.33 | 611830 |
| 2023-02-23 | 17.75 | $49.80 | 137300 |
| 2023-02-22 | 18.18 | $49.54 | 134132 |
| 2023-02-21 | 18.26 | $49.29 | 128300 |
| 2023-02-17 | 18.19 | $51.00 | 70820 |
| 2023-02-16 | 19.13 | $51.09 | 11400 |
| 2023-02-15 | 20.03 | $51.30 | 155700 |
| 2023-02-14 | 20.99 | $51.14 | 15146 |
| 2023-02-13 | 21.76 | $51.44 | 32616 |
| 2023-02-10 | 22.14 | $51.54 | 35726 |
| 2023-02-09 | 22.61 | $51.40 | 27600 |
| 2023-02-08 | 22.98 | $51.73 | 130400 |
| 2023-02-07 | 23.54 | $51.62 | 117703 |
| 2023-02-06 | 24.14 | $51.60 | 30400 |
| 2023-02-03 | 24.64 | $51.90 | 18523 |
| 2023-02-02 | 24.63 | $53.09 | 15100 |
| 2023-02-01 | 23.81 | $52.72 | 13344 |
| 2023-01-31 | 23.09 | $52.13 | 70600 |
| 2023-01-30 | 22.63 | $52.09 | 14531 |
| 2023-01-27 | 22.01 | $52.23 | 10800 |
| 2023-01-26 | 21.36 | $52.53 | 18000 |
| 2023-01-25 | 20.67 | $52.12 | 20444 |
| 2023-01-24 | 20.07 | $51.89 | 19242 |
| 2023-01-23 | 19.54 | $51.88 | 18500 |
| 2023-01-20 | 18.99 | $51.98 | 34325 |
| 2023-01-19 | 18.28 | $50.96 | 11504 |
| 2023-01-18 | 18.05 | $51.21 | 16500 |
| 2023-01-17 | 17.29 | $51.28 | 30136 |
| 2023-01-13 | 16.79 | $50.53 | 12313 |
| 2023-01-12 | 16.61 | $49.72 | 29000 |
| 2023-01-11 | 16.58 | $49.79 | 51526 |
| 2023-01-10 | 16.74 | $49.98 | 12430 |
| 2023-01-09 | 16.76 | $49.33 | 32100 |
| 2023-01-06 | 16.78 | $49.77 | 19100 |
| 2023-01-05 | 16.92 | $48.68 | 34925 |
| 2023-01-04 | 17.52 | $49.06 | 51424 |
| 2023-01-03 | 17.90 | $47.86 | 306928 |
| 2022-12-30 | 18.74 | $48.55 | 41924 |
| 2022-12-29 | 19.17 | $49.21 | 30819 |
| 2022-12-28 | 19.24 | $48.38 | 23031 |
| 2022-12-27 | 19.63 | $48.29 | 10300 |
| 2022-12-23 | 20.17 | $48.51 | 68736 |
| 2022-12-22 | 20.73 | $47.86 | 143806 |
| 2022-12-21 | 21.60 | $48.15 | 16524 |
| 2022-12-20 | 22.20 | $48.20 | 8700 |
| 2022-12-19 | 22.82 | $48.59 | 6100 |
| 2022-12-16 | 23.17 | $48.75 | 6125 |
| 2022-12-15 | 23.49 | $48.60 | 11147 |
| 2022-12-14 | 23.81 | $49.39 | 5100 |
| 2022-12-13 | 23.64 | $49.96 | 10700 |
| 2022-12-12 | 23.17 | $49.29 | 4943 |
| 2022-12-09 | 23.06 | $49.58 | 14100 |
| 2022-12-08 | 22.62 | $49.63 | 13300 |
| 2022-12-07 | 22.15 | $49.29 | 8349 |
| 2022-12-06 | 21.77 | $49.01 | 11100 |
| 2022-12-05 | 21.55 | $49.07 | 4000 |
| 2022-12-02 | 21.31 | $49.94 | 4105 |
| 2022-12-01 | 20.68 | $49.63 | 25232 |
| 2022-11-30 | 20.05 | $48.77 | 22130 |
| 2022-11-29 | 19.75 | $47.00 | 3114 |
| 2022-11-28 | 20.06 | $45.87 | 47800 |
| 2022-11-25 | 20.61 | $47.06 | 2600 |
| 2022-11-23 | 20.40 | $46.75 | 3500 |
| 2022-11-22 | 20.36 | $46.63 | 14246 |
| 2022-11-21 | 20.38 | $46.46 | 4200 |
| 2022-11-18 | 20.43 | $46.59 | 8543 |
| 2022-11-17 | 20.40 | $45.97 | 14500 |
| 2022-11-16 | 20.69 | $45.77 | 45600 |
| 2022-11-15 | 20.78 | $45.83 | 8931 |
| 2022-11-14 | 20.93 | $44.93 | 7900 |
| 2022-11-11 | 21.41 | $45.88 | 5601 |
| 2022-11-10 | 21.68 | $44.93 | 20100 |
| 2022-11-09 | 22.38 | $43.24 | 5600 |
| 2022-11-08 | 23.38 | $44.35 | 14620 |
| 2022-11-07 | 24.33 | $44.51 | 4621 |
| 2022-11-04 | 25.07 | $44.61 | 12900 |
| 2022-11-03 | 25.86 | $42.81 | 11009 |
| 2022-11-02 | 26.81 | $43.23 | 55700 |
| 2022-11-01 | 28.16 | $43.86 | 26642 |
| 2022-10-31 | 29.40 | $43.61 | 9400 |
| 2022-10-28 | 30.48 | $43.08 | 14100 |
| 2022-10-27 | 31.33 | $42.68 | 6018 |
| 2022-10-26 | 32.40 | $42.64 | 15537 |
| 2022-10-25 | 33.46 | $41.86 | 9300 |
| 2022-10-24 | 33.85 | $41.22 | 6140 |
| 2022-10-21 | 33.70 | $41.52 | 18900 |
| 2022-10-20 | 33.53 | $40.86 | 14623 |
| 2022-10-19 | 33.45 | $40.95 | 10141 |
| 2022-10-18 | 33.16 | $40.92 | 64900 |
| 2022-10-17 | 32.84 | $40.64 | 8000 |
| 2022-10-14 | 32.14 | $39.82 | 12200 |
| 2022-10-13 | 31.23 | $40.81 | 7800 |
| 2022-10-12 | 30.28 | $40.33 | 7000 |
| 2022-10-11 | 29.50 | $40.53 | 6912 |
| 2022-10-10 | 28.77 | $40.45 | 35100 |
| 2022-10-07 | 27.69 | $41.17 | 15733 |
| 2022-10-06 | 26.79 | $41.57 | 5526 |
| 2022-10-05 | 26.02 | $42.49 | 8400 |
| 2022-10-04 | 25.36 | $42.62 | 22800 |
| 2022-10-03 | 24.73 | $41.88 | 8264 |
| 2022-09-30 | 23.56 | $41.18 | 18800 |
| 2022-09-29 | 22.25 | $42.06 | 35336 |
| 2022-09-28 | 21.09 | $42.65 | 7500 |
| 2022-09-27 | 19.86 | $41.82 | 16600 |
| 2022-09-26 | 18.40 | $42.43 | 18000 |
| 2022-09-23 | 17.10 | $43.07 | 14334 |
| 2022-09-22 | 15.97 | $44.75 | 22000 |
| 2022-09-21 | 15.38 | $44.34 | 9800 |
| 2022-09-20 | 14.76 | $45.00 | 6913 |
| 2022-09-19 | 14.33 | $45.74 | 16815 |
| 2022-09-16 | 14.12 | $45.98 | 86600 |
| 2022-09-15 | 14.05 | $45.84 | 23922 |
| 2022-09-14 | 14.00 | $46.06 | 47000 |
| 2022-09-13 | 14.10 | $46.10 | 18200 |
| 2022-09-12 | 14.22 | $48.05 | 13427 |
| 2022-09-09 | 14.46 | $47.88 | 44027 |
| 2022-09-08 | 14.94 | $46.67 | 21519 |
| 2022-09-07 | 15.29 | $46.58 | 11100 |
| 2022-09-06 | 15.50 | $46.01 | 21935 |
| 2022-09-02 | 15.72 | $46.87 | 38900 |
| 2022-09-01 | 16.39 | $46.35 | 28100 |
| 2022-08-31 | 16.51 | $46.66 | 20600 |
| 2022-08-30 | 16.90 | $46.93 | 28806 |
| 2022-08-29 | 17.40 | $46.63 | 89934 |
| 2022-08-26 | 17.39 | $46.33 | 52837 |
| 2022-08-25 | 17.38 | $47.69 | 90719 |
| 2022-08-24 | 18.01 | $47.36 | 372927 |
| 2022-08-23 | 18.68 | $47.80 | 148000 |
| 2022-08-22 | 19.64 | $48.05 | 49600 |
| 2022-08-19 | 20.49 | $47.87 | 325526 |
| 2022-08-18 | 21.39 | $49.21 | 45600 |
| 2022-08-17 | 21.38 | $49.36 | 29500 |
| 2022-08-16 | 21.34 | $49.69 | 17000 |
| 2022-08-15 | 20.94 | $49.85 | 87407 |
| 2022-08-12 | 20.51 | $50.21 | 11737 |
| 2022-08-11 | 19.79 | $49.76 | 24400 |
| 2022-08-10 | 19.03 | $49.97 | 51034 |
| 2022-08-09 | 18.30 | $48.87 | 41900 |
| 2022-08-08 | 18.03 | $48.80 | 28800 |
| 2022-08-05 | 17.75 | $48.63 | 29000 |
| 2022-08-04 | 17.58 | $49.24 | 24944 |
| 2022-08-03 | 16.90 | $48.93 | 28700 |
| 2022-08-02 | 16.43 | $48.04 | 26400 |
| 2022-08-01 | 16.12 | $48.49 | 29200 |
| 2022-07-29 | 15.70 | $48.10 | 92000 |
| 2022-07-28 | 15.55 | $47.59 | 80528 |
| 2022-07-27 | 15.61 | $46.80 | 65023 |
| 2022-07-26 | 16.16 | $45.44 | 6124 |
| 2022-07-25 | 16.63 | $46.18 | 11942 |
| 2022-07-22 | 17.48 | $46.25 | 4212 |
| 2022-07-21 | 18.24 | $46.62 | 8800 |
| 2022-07-20 | 19.07 | $45.99 | 2900 |
| 2022-07-19 | 19.87 | $45.92 | 7800 |
| 2022-07-18 | 20.73 | $45.20 | 5606 |
| 2022-07-15 | 21.28 | $45.22 | 1900 |
| 2022-07-14 | 21.71 | $44.97 | 9510 |
| 2022-07-13 | 21.95 | $45.05 | 3748 |
| 2022-07-12 | 22.25 | $44.63 | 3937 |
| 2022-07-11 | 22.30 | $44.59 | 13800 |
| 2022-07-08 | 22.36 | $45.48 | 7848 |
| 2022-07-07 | 22.68 | $45.53 | 4011 |
| 2022-07-06 | 23.16 | $45.10 | 8747 |
| 2022-07-05 | 23.51 | $44.36 | 10700 |
| 2022-07-01 | 23.20 | $44.35 | 16316 |
| 2022-06-30 | 22.89 | $44.47 | 10222 |
| 2022-06-29 | 22.78 | $44.84 | 3043 |
| 2022-06-28 | 22.94 | $45.06 | 4800 |
| 2022-06-27 | 23.24 | $45.36 | 3200 |
| 2022-06-24 | 23.67 | $45.34 | 4500 |
| 2022-06-23 | 24.07 | $44.62 | 44730 |
| 2022-06-22 | 24.09 | $43.83 | 5500 |
| 2022-06-21 | 23.68 | $44.34 | 13200 |
| 2022-06-17 | 23.43 | $43.36 | 4730 |
| 2022-06-16 | 22.58 | $43.59 | 18200 |
| 2022-06-15 | 21.69 | $43.55 | 14400 |
| 2022-06-14 | 20.55 | $43.08 | 14300 |
| 2022-06-13 | 19.36 | $43.86 | 11200 |
| 2022-06-10 | 18.41 | $45.69 | 3900 |
| 2022-06-09 | 18.02 | $46.57 | 9300 |
| 2022-06-08 | 18.00 | $47.84 | 8200 |
| 2022-06-07 | 18.66 | $48.35 | 7522 |
| 2022-06-06 | 19.40 | $48.62 | 5400 |
| 2022-06-03 | 20.19 | $48.92 | 3600 |
| 2022-06-02 | 21.16 | $49.23 | 2318 |
| 2022-06-01 | 22.19 | $48.41 | 5618 |
| 2022-05-31 | 23.17 | $48.35 | 8100 |
| 2022-05-27 | 24.00 | $47.88 | 2800 |
| 2022-05-26 | 24.51 | $47.56 | 4900 |
| 2022-05-25 | 24.79 | $47.55 | 6600 |
| 2022-05-24 | 25.13 | $47.79 | 2900 |
| 2022-05-23 | 25.62 | $48.27 | 7447 |
| 2022-05-20 | 26.22 | $47.43 | 4742 |
| 2022-05-19 | 26.42 | $47.11 | 9700 |
| 2022-05-18 | 26.36 | $46.42 | 4012 |
| 2022-05-17 | 26.05 | $46.76 | 18600 |
| 2022-05-16 | 25.85 | $46.65 | 6200 |
| 2022-05-13 | 25.51 | $46.28 | 6600 |
| 2022-05-12 | 24.95 | $45.84 | 11036 |
| 2022-05-11 | 23.98 | $46.49 | 12023 |
| 2022-05-10 | 23.18 | $46.43 | 26500 |
| 2022-05-09 | 22.14 | $46.69 | 10200 |
| 2022-05-06 | 21.17 | $48.54 | 13807 |
| 2022-05-05 | 20.64 | $48.89 | 11400 |
| 2022-05-04 | 20.27 | $50.38 | 7500 |
| 2022-05-03 | 19.98 | $49.33 | 6324 |
| 2022-05-02 | 19.10 | $49.55 | 8800 |
| 2022-04-29 | 18.18 | $49.96 | 3519 |
| 2022-04-28 | 17.45 | $50.69 | 59200 |
| 2022-04-27 | 16.79 | $50.37 | 8200 |
| 2022-04-26 | 15.91 | $50.62 | 108000 |
| 2022-04-25 | 15.09 | $51.08 | 14812 |
| 2022-04-22 | 14.27 | $51.48 | 6400 |
| 2022-04-21 | 13.68 | $52.50 | 9727 |
| 2022-04-20 | 13.45 | $53.49 | 5200 |
| 2022-04-19 | 13.57 | $52.59 | 3500 |
| 2022-04-18 | 13.11 | $52.51 | 8600 |
| 2022-04-14 | 12.70 | $53.14 | 4900 |
| 2022-04-13 | 12.49 | $53.07 | 10300 |
| 2022-04-12 | 12.13 | $53.51 | 7509 |
| 2022-04-11 | 12.03 | $53.60 | 6900 |
| 2022-04-08 | 11.96 | $54.73 | 4400 |
| 2022-04-07 | 12.27 | $54.95 | 4800 |
| 2022-04-06 | 12.71 | $55.25 | 3348 |
| 2022-04-05 | 13.31 | $55.77 | 6600 |
| 2022-04-04 | 13.94 | $55.46 | 4546 |
| 2022-04-01 | 14.48 | $55.32 | 2743 |
| 2022-03-31 | 14.85 | $55.01 | 12311 |
| 2022-03-30 | 15.24 | $55.65 | 6700 |
| 2022-03-29 | 15.84 | $55.03 | 11000 |
| 2022-03-28 | 16.05 | $54.15 | 8200 |
| 2022-03-25 | 16.00 | $55.65 | 7544 |
| 2022-03-24 | 16.41 | $55.71 | 3900 |
| 2022-03-23 | 16.94 | $55.82 | 5400 |
| 2022-03-22 | 17.50 | $56.99 | 10323 |
| 2022-03-21 | 18.02 | $56.31 | 37900 |
| 2022-03-18 | 18.61 | $56.69 | 5800 |
| 2022-03-17 | 19.20 | $55.86 | 6000 |
| 2022-03-16 | 20.19 | $55.14 | 6825 |
| 2022-03-15 | 21.04 | $53.80 | 6600 |
| 2022-03-14 | 21.23 | $53.15 | 9539 |
| 2022-03-11 | 21.42 | $53.88 | 6145 |
| 2022-03-10 | 21.90 | $54.81 | 14940 |
| 2022-03-09 | 22.42 | $54.21 | 13541 |
| 2022-03-08 | 22.96 | $53.25 | 10500 |
| 2022-03-07 | 23.11 | $54.47 | 17200 |
| 2022-03-04 | 23.71 | $55.96 | 8600 |
| 2022-03-03 | 24.56 | $54.96 | 12124 |
| 2022-03-02 | 25.27 | $55.22 | 6101 |
| 2022-03-01 | 26.13 | $54.85 | 12100 |
| 2022-02-28 | 27.03 | $54.40 | 10142 |
| 2022-02-25 | 27.73 | $54.58 | 13112 |
| 2022-02-24 | 28.38 | $52.88 | 19100 |
| 2022-02-23 | 28.61 | $54.55 | 5100 |
| 2022-02-22 | 29.69 | $54.69 | 6606 |
| 2022-02-18 | 30.82 | $53.57 | 7407 |
| 2022-02-17 | 31.52 | $54.22 | 6707 |
| 2022-02-16 | 32.33 | $54.03 | 5321 |
| 2022-02-15 | 32.97 | $53.09 | 10200 |
| 2022-02-14 | 33.17 | $52.31 | 8604 |
| 2022-02-11 | 32.98 | $53.53 | 20300 |
| 2022-02-10 | 33.21 | $54.80 | 19800 |
| 2022-02-09 | 33.87 | $55.30 | 22300 |
| 2022-02-08 | 34.71 | $54.43 | 2144 |
| 2022-02-07 | 34.92 | $53.97 | 9600 |
| 2022-02-04 | 35.00 | $53.77 | 63834 |
| 2022-02-03 | 34.82 | $54.16 | 11708 |
| 2022-02-02 | 34.79 | $53.92 | 6800 |
| 2022-02-01 | 34.52 | $53.18 | 11707 |
| 2022-01-31 | 33.73 | $51.99 | 16000 |
| 2022-01-28 | 32.10 | $51.50 | 33300 |
| 2022-01-27 | 30.38 | $52.94 | 11800 |
| 2022-01-26 | 28.89 | $53.65 | 32300 |
| 2022-01-25 | 27.48 | $54.51 | 19000 |
| 2022-01-24 | 26.11 | $53.71 | 23600 |
| 2022-01-21 | 24.65 | $54.78 | 12510 |
| 2022-01-20 | 23.62 | $55.97 | 15710 |
| 2022-01-19 | 23.01 | $56.71 | 5548 |
| 2022-01-18 | 22.64 | $56.86 | 9309 |
| 2022-01-14 | 22.31 | $57.72 | 7400 |
| 2022-01-13 | 22.25 | $58.01 | 67300 |
| 2022-01-12 | 22.51 | $58.16 | 10900 |
| 2022-01-11 | 22.51 | $57.76 | 4200 |
| 2022-01-10 | 22.28 | $57.51 | 6546 |
| 2022-01-07 | 21.72 | $58.06 | 3317 |
| 2022-01-06 | 21.49 | $58.15 | 23500 |
| 2022-01-05 | 21.32 | $59.16 | 8428 |
| 2022-01-04 | 21.77 | $59.26 | 8435 |
| 2022-01-03 | 22.00 | $58.03 | 152415 |
| 2021-12-31 | 22.07 | $58.88 | 5748 |
| 2021-12-30 | 22.60 | $59.15 | 6808 |
| 2021-12-29 | 23.17 | $58.85 | 13400 |
| 2021-12-28 | 23.50 | $58.53 | 7300 |
| 2021-12-27 | 23.81 | $58.62 | 28100 |
| 2021-12-23 | 24.09 | $58.74 | 6800 |
| 2021-12-22 | 24.62 | $58.64 | 7528 |
| 2021-12-21 | 25.03 | $57.91 | 5000 |
| 2021-12-20 | 25.00 | $57.19 | 13104 |
| 2021-12-17 | 24.38 | $56.63 | 13600 |
| 2021-12-16 | 23.72 | $57.70 | 29049 |
| 2021-12-15 | 23.38 | $57.99 | 12100 |
| 2021-12-14 | 22.99 | $57.67 | 17900 |
| 2021-12-13 | 22.68 | $58.00 | 9700 |
| 2021-12-10 | 22.56 | $58.97 | 1800 |
| 2021-12-09 | 22.92 | $58.70 | 40145 |
| 2021-12-08 | 23.04 | $59.07 | 11000 |
| 2021-12-07 | 23.38 | $58.39 | 7838 |
| 2021-12-06 | 23.29 | $58.18 | 26412 |
| 2021-12-03 | 22.95 | $58.05 | 15423 |
| 2021-12-02 | 22.59 | $59.08 | 6900 |
| 2021-12-01 | 22.50 | $58.49 | 62630 |
| 2021-11-30 | 22.40 | $58.65 | 23722 |
| 2021-11-29 | 21.96 | $58.24 | 11003 |
| 2021-11-26 | 21.27 | $58.00 | 12300 |
| 2021-11-24 | 20.54 | $59.56 | 25905 |
| 2021-11-23 | 20.25 | $59.73 | 5600 |
| 2021-11-22 | 20.03 | $59.22 | 12242 |
| 2021-11-19 | 19.81 | $60.17 | 17400 |
| 2021-11-18 | 19.92 | $61.07 | 7900 |
| 2021-11-17 | 20.37 | $60.78 | 8300 |
| 2021-11-16 | 20.87 | $61.22 | 10000 |
| 2021-11-15 | 21.63 | $62.00 | 7000 |
| 2021-11-12 | 22.73 | $61.53 | 8600 |
| 2021-11-11 | 23.61 | $62.11 | 6105 |
| 2021-11-10 | 24.55 | $62.49 | 7700 |
| 2021-11-09 | 25.48 | $63.49 | 6103 |
| 2021-11-08 | 25.72 | $63.67 | 5200 |
| 2021-11-05 | 25.72 | $63.41 | 11238 |
| 2021-11-04 | 26.05 | $62.88 | 4800 |
| 2021-11-03 | 26.63 | $63.62 | 6413 |
| 2021-11-02 | 26.92 | $63.19 | 9700 |
| 2021-11-01 | 27.34 | $63.75 | 15900 |
| 2021-10-29 | 27.37 | $63.84 | 10800 |
| 2021-10-28 | 27.61 | $63.58 | 10711 |
| 2021-10-27 | 27.96 | $63.66 | 3500 |
| 2021-10-26 | 28.33 | $63.85 | 3618 |
| 2021-10-25 | 28.54 | $64.24 | 3600 |
| 2021-10-22 | 28.60 | $63.87 | 3800 |
| 2021-10-21 | 28.71 | $63.79 | 7900 |
| 2021-10-20 | 28.82 | $64.49 | 22114 |
| 2021-10-19 | 28.68 | $63.64 | 4519 |
| 2021-10-18 | 28.95 | $62.55 | 2817 |
| 2021-10-15 | 29.74 | $63.08 | 7200 |
| 2021-10-14 | 30.36 | $62.77 | 5600 |
| 2021-10-13 | 31.14 | $62.13 | 6400 |
| 2021-10-12 | 32.26 | $61.51 | 5900 |
| 2021-10-11 | 33.59 | $61.45 | 12400 |
| 2021-10-08 | 35.04 | $61.82 | 1834 |
| 2021-10-07 | 36.29 | $62.05 | 7539 |
| 2021-10-06 | 37.61 | $62.31 | 16400 |
| 2021-10-05 | 38.97 | $62.74 | 7007 |
| 2021-10-04 | 39.83 | $62.76 | 11600 |
| 2021-10-01 | 40.71 | $62.66 | 19000 |
| 2021-09-30 | 41.77 | $61.75 | 16100 |
| 2021-09-29 | 43.07 | $61.40 | 18513 |
| 2021-09-28 | 44.66 | $61.82 | 15300 |
| 2021-09-27 | 46.20 | $62.96 | 11200 |
| 2021-09-24 | 47.57 | $63.46 | 4900 |
| 2021-09-23 | 48.41 | $64.39 | 6415 |
| 2021-09-22 | 48.78 | $63.42 | 5535 |
| 2021-09-21 | 49.34 | $63.26 | 4919 |
| 2021-09-20 | 50.03 | $62.95 | 29219 |
| 2021-09-17 | 50.90 | $63.31 | 11600 |
| 2021-09-16 | 51.46 | $63.28 | 33743 |
| 2021-09-15 | 52.09 | $63.30 | 61500 |
| 2021-09-14 | 52.63 | $63.23 | 13750 |
| 2021-09-13 | 53.07 | $63.95 | 8600 |
| 2021-09-10 | 53.24 | $63.37 | 9607 |
| 2021-09-09 | 53.55 | $63.66 | 9300 |
| 2021-09-08 | 53.75 | $63.68 | 21100 |
| 2021-09-07 | 53.95 | $64.49 | 15100 |
| 2021-09-03 | 53.77 | $64.77 | 17800 |
| 2021-09-02 | 53.50 | $64.42 | 13065 |
| 2021-09-01 | 53.25 | $63.58 | 20525 |
| 2021-08-31 | 53.07 | $63.45 | 12400 |
| 2021-08-30 | 52.95 | $63.06 | 8804 |
| 2021-08-27 | 52.86 | $62.84 | 35846 |
| 2021-08-26 | 52.78 | $62.13 | 35900 |
| 2021-08-25 | 52.82 | $62.68 | 30038 |
| 2021-08-24 | 52.71 | $61.97 | 16833 |
| 2021-08-23 | 52.70 | $61.56 | 63221 |
| 2021-08-20 | 52.71 | $61.22 | 21100 |
| 2021-08-19 | 52.81 | $60.97 | 9800 |
| 2021-08-18 | 52.94 | $59.99 | 9900 |
| 2021-08-17 | 53.15 | $60.29 | 43346 |
| 2021-08-16 | 53.35 | $61.12 | 2700 |
| 2021-08-13 | 53.12 | $61.62 | 10349 |
| 2021-08-12 | 52.83 | $60.97 | 17146 |
| 2021-08-11 | 52.56 | $61.69 | 4650 |
| 2021-08-10 | 52.04 | $61.47 | 3319 |
| 2021-08-09 | 51.52 | $61.13 | 6624 |
| 2021-08-06 | 50.97 | $61.81 | 4844 |
| 2021-08-05 | 50.21 | $62.03 | 7900 |
| 2021-08-04 | 49.28 | $62.06 | 7500 |
| 2021-08-03 | 48.29 | $61.67 | 8113 |
| 2021-08-02 | 47.27 | $60.61 | 1900 |
| 2021-07-30 | 46.25 | $60.44 | 8007 |
| 2021-07-29 | 45.18 | $61.47 | 13846 |
| 2021-07-28 | 43.81 | $60.55 | 4548 |
| 2021-07-27 | 42.42 | $60.30 | 6000 |
| 2021-07-26 | 40.96 | $61.39 | 2802 |
| 2021-07-23 | 39.15 | $61.86 | 5628 |
| 2021-07-22 | 37.16 | $61.48 | 18339 |
| 2021-07-21 | 35.09 | $61.60 | 14920 |
| 2021-07-20 | 32.89 | $60.93 | 6700 |
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