Is Fidelity Total Bond ETF (FBND) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Total Bond ETF (FBND) research center and poll results.
AMEX : FBND
Fidelity Total Bond ETF — Technical Indicators
$44.72 USD
-$0.12 (-0.27%)
- Volume
- 3.6M
- Average Volume
- 2.74M
- Market Capitalization
- $26.48B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.86
- Year Low
- $44.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.13
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.01
Average
46.63
Maximum
53.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 45.13 | $44.72 | 3.6M |
| 2026-07-30 | 45.17 | $44.84 | 2.6M |
| 2026-07-29 | 45.20 | $44.98 | 2.6M |
| 2026-07-28 | 45.22 | $45.16 | 2.4M |
| 2026-07-27 | 45.25 | $45.07 | 3.7M |
| 2026-07-24 | 45.28 | $44.97 | 2.2M |
| 2026-07-23 | 45.32 | $44.93 | 4.4M |
| 2026-07-22 | 45.36 | $45.02 | 3.5M |
| 2026-07-21 | 45.39 | $45.10 | 2.3M |
| 2026-07-20 | 45.41 | $45.17 | 2.4M |
| 2026-07-17 | 45.43 | $45.29 | 2.7M |
| 2026-07-16 | 45.44 | $45.26 | 2.2M |
| 2026-07-15 | 45.46 | $45.28 | 2.6M |
| 2026-07-14 | 45.48 | $45.20 | 3.1M |
| 2026-07-13 | 45.49 | $45.10 | 2.5M |
| 2026-07-10 | 45.52 | $45.25 | 2.9M |
| 2026-07-09 | 45.52 | $45.28 | 3.1M |
| 2026-07-08 | 45.52 | $45.22 | 2.3M |
| 2026-07-07 | 45.53 | $45.29 | 3.0M |
| 2026-07-06 | 45.53 | $45.46 | 2.7M |
| 2026-07-02 | 45.53 | $45.47 | 2.4M |
| 2026-07-01 | 45.53 | $45.40 | 7.2M |
| 2026-06-30 | 45.53 | $45.49 | 3.8M |
| 2026-06-29 | 45.53 | $45.67 | 2.2M |
| 2026-06-26 | 45.53 | $45.82 | 1.8M |
| 2026-06-25 | 45.51 | $45.76 | 2.3M |
| 2026-06-24 | 45.50 | $45.76 | 2.0M |
| 2026-06-23 | 45.49 | $45.54 | 3.6M |
| 2026-06-22 | 45.48 | $45.49 | 3.0M |
| 2026-06-18 | 45.47 | $45.61 | 2.2M |
| 2026-06-17 | 45.46 | $45.48 | 2.1M |
| 2026-06-16 | 45.44 | $45.65 | 2.1M |
| 2026-06-15 | 45.41 | $45.58 | 2.5M |
| 2026-06-12 | 45.40 | $45.53 | 2.3M |
| 2026-06-11 | 45.39 | $45.59 | 2.7M |
| 2026-06-10 | 45.39 | $45.31 | 1.7M |
| 2026-06-09 | 45.40 | $45.37 | 2.2M |
| 2026-06-08 | 45.41 | $45.26 | 2.3M |
| 2026-06-05 | 45.44 | $45.29 | 2.6M |
| 2026-06-04 | 45.45 | $45.49 | 2.3M |
| 2026-06-03 | 45.47 | $45.44 | 2.3M |
| 2026-06-02 | 45.47 | $45.53 | 2.8M |
| 2026-06-01 | 45.47 | $45.49 | 3.1M |
| 2026-05-29 | 45.48 | $45.52 | 3.8M |
| 2026-05-28 | 45.48 | $45.47 | 4.0M |
| 2026-05-27 | 45.48 | $45.57 | 2.5M |
| 2026-05-26 | 45.49 | $45.55 | 3.0M |
| 2026-05-22 | 45.51 | $45.40 | 4.6M |
| 2026-05-21 | 45.54 | $45.34 | 2.4M |
| 2026-05-20 | 45.56 | $45.30 | 3.6M |
| 2026-05-19 | 45.60 | $45.04 | 2.5M |
| 2026-05-18 | 45.64 | $45.19 | 2.4M |
| 2026-05-15 | 45.68 | $45.22 | 2.5M |
| 2026-05-14 | 45.72 | $45.50 | 2.3M |
| 2026-05-13 | 45.74 | $45.51 | 2.8M |
| 2026-05-12 | 45.77 | $45.51 | 1.9M |
| 2026-05-11 | 45.79 | $45.63 | 2.3M |
| 2026-05-08 | 45.80 | $45.75 | 2.0M |
| 2026-05-07 | 45.81 | $45.64 | 2.0M |
| 2026-05-06 | 45.82 | $45.75 | 2.6M |
| 2026-05-05 | 45.82 | $45.55 | 2.0M |
| 2026-05-04 | 45.83 | $45.47 | 2.0M |
| 2026-05-01 | 45.84 | $45.60 | 3.7M |
| 2026-04-30 | 45.85 | $45.56 | 2.9M |
| 2026-04-29 | 45.85 | $45.50 | 2.2M |
| 2026-04-28 | 45.85 | $45.85 | 2.0M |
| 2026-04-27 | 45.84 | $45.87 | 1.8M |
| 2026-04-24 | 45.81 | $45.96 | 2.6M |
| 2026-04-23 | 45.79 | $45.89 | 2.0M |
| 2026-04-22 | 45.78 | $45.95 | 1.9M |
| 2026-04-21 | 45.76 | $45.91 | 2.7M |
| 2026-04-20 | 45.75 | $46.04 | 2.1M |
| 2026-04-17 | 45.73 | $46.05 | 2.8M |
| 2026-04-16 | 45.72 | $45.88 | 2.6M |
| 2026-04-15 | 45.72 | $45.95 | 2.5M |
| 2026-04-14 | 45.72 | $46.02 | 2.5M |
| 2026-04-13 | 45.71 | $45.88 | 2.0M |
| 2026-04-10 | 45.71 | $45.79 | 2.5M |
| 2026-04-09 | 45.71 | $45.87 | 3.1M |
| 2026-04-08 | 45.71 | $45.86 | 3.6M |
| 2026-04-07 | 45.73 | $45.72 | 3.0M |
| 2026-04-06 | 45.76 | $45.65 | 2.7M |
| 2026-04-02 | 45.78 | $45.71 | 2.7M |
| 2026-04-01 | 45.81 | $45.61 | 4.5M |
| 2026-03-31 | 45.84 | $45.62 | 3.7M |
| 2026-03-30 | 45.88 | $45.48 | 3.4M |
| 2026-03-27 | 45.93 | $45.43 | 3.6M |
| 2026-03-26 | 45.99 | $45.48 | 2.7M |
| 2026-03-25 | 46.04 | $45.75 | 2.9M |
| 2026-03-24 | 46.08 | $45.56 | 3.4M |
| 2026-03-23 | 46.13 | $45.69 | 3.7M |
| 2026-03-20 | 46.18 | $45.51 | 3.5M |
| 2026-03-19 | 46.23 | $45.89 | 2.6M |
| 2026-03-18 | 46.26 | $45.83 | 2.2M |
| 2026-03-17 | 46.30 | $46.01 | 3.0M |
| 2026-03-16 | 46.33 | $45.91 | 2.3M |
| 2026-03-13 | 46.36 | $45.75 | 2.7M |
| 2026-03-12 | 46.39 | $45.81 | 4.1M |
| 2026-03-11 | 46.41 | $45.96 | 2.3M |
| 2026-03-10 | 46.43 | $46.17 | 3.2M |
| 2026-03-09 | 46.43 | $46.29 | 2.2M |
| 2026-03-06 | 46.43 | $46.17 | 2.0M |
| 2026-03-05 | 46.42 | $46.22 | 2.2M |
| 2026-03-04 | 46.41 | $46.32 | 2.3M |
| 2026-03-03 | 46.39 | $46.35 | 5.0M |
| 2026-03-02 | 46.37 | $46.40 | 4.7M |
| 2026-02-27 | 46.35 | $46.63 | 3.2M |
| 2026-02-26 | 46.32 | $46.52 | 3.9M |
| 2026-02-25 | 46.30 | $46.60 | 1.7M |
| 2026-02-24 | 46.28 | $46.62 | 2.4M |
| 2026-02-23 | 46.26 | $46.63 | 2.3M |
| 2026-02-20 | 46.24 | $46.53 | 3.1M |
| 2026-02-19 | 46.22 | $46.54 | 3.3M |
| 2026-02-18 | 46.19 | $46.52 | 2.7M |
| 2026-02-17 | 46.17 | $46.57 | 2.5M |
| 2026-02-13 | 46.14 | $46.57 | 3.4M |
| 2026-02-12 | 46.13 | $46.44 | 2.7M |
| 2026-02-11 | 46.12 | $46.24 | 3.5M |
| 2026-02-10 | 46.11 | $46.32 | 2.7M |
| 2026-02-09 | 46.10 | $46.17 | 2.4M |
| 2026-02-06 | 46.10 | $46.15 | 2.1M |
| 2026-02-05 | 46.10 | $46.14 | 2.6M |
| 2026-02-04 | 46.10 | $45.93 | 3.6M |
| 2026-02-03 | 46.11 | $45.96 | 2.5M |
| 2026-02-02 | 46.12 | $45.94 | 3.4M |
| 2026-01-30 | 46.13 | $46.02 | 3.3M |
| 2026-01-29 | 46.13 | $46.06 | 7.0M |
| 2026-01-28 | 46.13 | $46.14 | 2.7M |
| 2026-01-27 | 46.15 | $46.17 | 2.9M |
| 2026-01-26 | 46.16 | $46.20 | 2.0M |
| 2026-01-23 | 46.17 | $46.16 | 2.5M |
| 2026-01-22 | 46.18 | $46.11 | 2.5M |
| 2026-01-21 | 46.18 | $46.08 | 2.9M |
| 2026-01-20 | 46.19 | $45.95 | 3.0M |
| 2026-01-16 | 46.22 | $46.11 | 3.9M |
| 2026-01-15 | 46.22 | $46.21 | 2.3M |
| 2026-01-14 | 46.23 | $46.27 | 2.2M |
| 2026-01-13 | 46.22 | $46.17 | 2.6M |
| 2026-01-12 | 46.22 | $46.13 | 2.4M |
| 2026-01-09 | 46.23 | $46.18 | 3.2M |
| 2026-01-08 | 46.23 | $46.09 | 2.0M |
| 2026-01-07 | 46.24 | $46.18 | 2.8M |
| 2026-01-06 | 46.24 | $46.12 | 2.8M |
| 2026-01-05 | 46.24 | $46.13 | 2.9M |
| 2026-01-02 | 46.25 | $46.04 | 2.3M |
| 2025-12-31 | 46.27 | $46.04 | 2.7M |
| 2025-12-30 | 46.28 | $46.18 | 2.7M |
| 2025-12-29 | 46.29 | $46.45 | 2.3M |
| 2025-12-26 | 46.29 | $46.39 | 1.9M |
| 2025-12-24 | 46.29 | $46.40 | 1.8M |
| 2025-12-23 | 46.31 | $46.27 | 3.8M |
| 2025-12-22 | 46.32 | $46.26 | 2.3M |
| 2025-12-19 | 46.33 | $46.29 | 2.1M |
| 2025-12-18 | 46.33 | $46.39 | 2.4M |
| 2025-12-17 | 46.33 | $46.27 | 2.7M |
| 2025-12-16 | 46.33 | $46.28 | 2.4M |
| 2025-12-15 | 46.33 | $46.19 | 2.2M |
| 2025-12-12 | 46.33 | $46.15 | 2.6M |
| 2025-12-11 | 46.34 | $46.28 | 2.5M |
| 2025-12-10 | 46.35 | $46.27 | 2.4M |
| 2025-12-09 | 46.36 | $46.13 | 2.2M |
| 2025-12-08 | 46.37 | $46.17 | 2.1M |
| 2025-12-05 | 46.38 | $46.23 | 2.8M |
| 2025-12-04 | 46.39 | $46.31 | 2.8M |
| 2025-12-03 | 46.38 | $46.40 | 3.0M |
| 2025-12-02 | 46.38 | $46.32 | 3.9M |
| 2025-12-01 | 46.38 | $46.26 | 2.8M |
| 2025-11-28 | 46.38 | $46.47 | 1.5M |
| 2025-11-26 | 46.38 | $46.53 | 2.5M |
| 2025-11-25 | 46.38 | $46.63 | 2.7M |
| 2025-11-24 | 46.39 | $46.54 | 1.7M |
| 2025-11-21 | 46.41 | $46.46 | 2.6M |
| 2025-11-20 | 46.42 | $46.35 | 2.4M |
| 2025-11-19 | 46.44 | $46.29 | 2.6M |
| 2025-11-18 | 46.47 | $46.31 | 3.1M |
| 2025-11-17 | 46.49 | $46.27 | 1.8M |
| 2025-11-14 | 46.52 | $46.25 | 2.1M |
| 2025-11-13 | 46.54 | $46.33 | 3.8M |
| 2025-11-12 | 46.56 | $46.47 | 2.1M |
| 2025-11-11 | 46.56 | $46.47 | 1.9M |
| 2025-11-10 | 46.57 | $46.34 | 2.5M |
| 2025-11-07 | 46.58 | $46.36 | 2.6M |
| 2025-11-06 | 46.58 | $46.38 | 2.0M |
| 2025-11-05 | 46.57 | $46.20 | 3.2M |
| 2025-11-04 | 46.58 | $46.36 | 2.1M |
| 2025-11-03 | 46.58 | $46.32 | 2.9M |
| 2025-10-31 | 46.57 | $46.36 | 2.3M |
| 2025-10-30 | 46.57 | $46.37 | 2.6M |
| 2025-10-29 | 46.57 | $46.61 | 2.0M |
| 2025-10-28 | 46.56 | $46.85 | 2.0M |
| 2025-10-27 | 46.53 | $46.81 | 3.4M |
| 2025-10-24 | 46.50 | $46.76 | 2.5M |
| 2025-10-23 | 46.48 | $46.71 | 2.2M |
| 2025-10-22 | 46.46 | $46.82 | 2.2M |
| 2025-10-21 | 46.43 | $46.81 | 2.1M |
| 2025-10-20 | 46.42 | $46.73 | 1.9M |
| 2025-10-17 | 46.40 | $46.67 | 5.3M |
| 2025-10-16 | 46.38 | $46.76 | 2.7M |
| 2025-10-15 | 46.37 | $46.57 | 4.6M |
| 2025-10-14 | 46.37 | $46.57 | 2.1M |
| 2025-10-13 | 46.37 | $46.49 | 1.4M |
| 2025-10-10 | 46.37 | $46.42 | 2.2M |
| 2025-10-09 | 46.38 | $46.27 | 1.7M |
| 2025-10-08 | 46.40 | $46.32 | 2.1M |
| 2025-10-07 | 46.40 | $46.32 | 1.7M |
| 2025-10-06 | 46.41 | $46.22 | 1.7M |
| 2025-10-03 | 46.42 | $46.33 | 1.9M |
| 2025-10-02 | 46.42 | $46.41 | 3.4M |
| 2025-10-01 | 46.41 | $46.34 | 3.6M |
| 2025-09-30 | 46.39 | $46.24 | 2.4M |
| 2025-09-29 | 46.36 | $46.26 | 2.0M |
| 2025-09-26 | 46.35 | $46.28 | 1.8M |
| 2025-09-25 | 46.33 | $46.31 | 2.6M |
| 2025-09-24 | 46.31 | $46.37 | 1.8M |
| 2025-09-23 | 46.30 | $46.44 | 2.3M |
| 2025-09-22 | 46.27 | $46.35 | 1.8M |
| 2025-09-19 | 46.25 | $46.40 | 1.6M |
| 2025-09-18 | 46.22 | $46.42 | 2.3M |
| 2025-09-17 | 46.19 | $46.54 | 2.5M |
| 2025-09-16 | 46.15 | $46.63 | 2.9M |
| 2025-09-15 | 46.11 | $46.60 | 1.6M |
| 2025-09-12 | 46.07 | $46.51 | 2.6M |
| 2025-09-11 | 46.03 | $46.61 | 1.6M |
| 2025-09-10 | 46.00 | $46.49 | 1.9M |
| 2025-09-09 | 45.97 | $46.44 | 2.4M |
| 2025-09-08 | 45.93 | $46.48 | 1.3M |
| 2025-09-05 | 45.90 | $46.32 | 2.0M |
| 2025-09-04 | 45.88 | $46.11 | 2.1M |
| 2025-09-03 | 45.87 | $45.95 | 1.9M |
| 2025-09-02 | 45.87 | $45.78 | 2.1M |
| 2025-08-29 | 45.87 | $45.88 | 2.2M |
| 2025-08-28 | 45.87 | $45.93 | 1.8M |
| 2025-08-27 | 45.85 | $46.04 | 1.7M |
| 2025-08-26 | 45.83 | $45.99 | 1.9M |
| 2025-08-25 | 45.82 | $45.92 | 1.8M |
| 2025-08-22 | 45.80 | $45.98 | 2.1M |
| 2025-08-21 | 45.78 | $45.73 | 2.3M |
| 2025-08-20 | 45.77 | $45.85 | 1.8M |
| 2025-08-19 | 45.76 | $45.82 | 1.9M |
| 2025-08-18 | 45.75 | $45.74 | 1.5M |
| 2025-08-15 | 45.74 | $45.75 | 2.1M |
| 2025-08-14 | 45.72 | $45.82 | 1.6M |
| 2025-08-13 | 45.70 | $45.97 | 2.2M |
| 2025-08-12 | 45.67 | $45.80 | 1.7M |
| 2025-08-11 | 45.64 | $45.79 | 1.7M |
| 2025-08-08 | 45.62 | $45.79 | 1.7M |
| 2025-08-07 | 45.61 | $45.88 | 1.9M |
| 2025-08-06 | 45.59 | $45.91 | 1.7M |
| 2025-08-05 | 45.58 | $45.95 | 1.9M |
| 2025-08-04 | 45.55 | $45.94 | 1.7M |
| 2025-08-01 | 45.53 | $45.89 | 3.0M |
| 2025-07-31 | 45.51 | $45.53 | 2.2M |
| 2025-07-30 | 45.52 | $45.49 | 2.5M |
| 2025-07-29 | 45.53 | $45.79 | 2.0M |
| 2025-07-28 | 45.53 | $45.56 | 1.6M |
| 2025-07-25 | 45.53 | $45.62 | 1.8M |
| 2025-07-24 | 45.55 | $45.51 | 2.2M |
| 2025-07-23 | 45.56 | $45.56 | 1.9M |
| 2025-07-22 | 45.56 | $45.67 | 1.6M |
| 2025-07-21 | 45.56 | $45.58 | 2.0M |
| 2025-07-18 | 45.55 | $45.44 | 1.6M |
| 2025-07-17 | 45.55 | $45.36 | 1.5M |
| 2025-07-16 | 45.55 | $45.36 | 1.7M |
| 2025-07-15 | 45.54 | $45.26 | 1.7M |
| 2025-07-14 | 45.54 | $45.40 | 2.0M |
| 2025-07-11 | 45.55 | $45.42 | 1.7M |
| 2025-07-10 | 45.54 | $45.60 | 1.4M |
| 2025-07-09 | 45.52 | $45.62 | 1.6M |
| 2025-07-08 | 45.50 | $45.41 | 2.0M |
| 2025-07-07 | 45.48 | $45.45 | 2.5M |
| 2025-07-03 | 45.47 | $45.63 | 1.6M |
| 2025-07-02 | 45.45 | $45.70 | 1.8M |
| 2025-07-01 | 45.42 | $45.74 | 2.2M |
| 2025-06-30 | 45.39 | $45.75 | 2.2M |
| 2025-06-27 | 45.36 | $45.58 | 2.2M |
| 2025-06-26 | 45.34 | $45.87 | 2.9M |
| 2025-06-25 | 45.30 | $45.72 | 2.5M |
| 2025-06-24 | 45.28 | $45.69 | 3.0M |
| 2025-06-23 | 45.24 | $45.56 | 1.5M |
| 2025-06-20 | 45.21 | $45.44 | 1.9M |
| 2025-06-18 | 45.18 | $45.39 | 1.4M |
| 2025-06-17 | 45.16 | $45.36 | 1.4M |
| 2025-06-16 | 45.16 | $45.23 | 1.5M |
| 2025-06-13 | 45.15 | $45.31 | 2.0M |
| 2025-06-12 | 45.15 | $45.49 | 2.0M |
| 2025-06-11 | 45.12 | $45.34 | 1.5M |
| 2025-06-10 | 45.10 | $45.18 | 1.6M |
| 2025-06-09 | 45.10 | $45.10 | 2.4M |
| 2025-06-06 | 45.10 | $45.01 | 1.5M |
| 2025-06-05 | 45.11 | $45.24 | 1.5M |
| 2025-06-04 | 45.11 | $45.35 | 2.0M |
| 2025-06-03 | 45.11 | $45.08 | 1.5M |
| 2025-06-02 | 45.11 | $45.10 | 1.5M |
| 2025-05-30 | 45.12 | $45.21 | 2.4M |
| 2025-05-29 | 45.13 | $45.09 | 2.3M |
| 2025-05-28 | 45.16 | $45.13 | 1.5M |
| 2025-05-27 | 45.18 | $45.21 | 1.9M |
| 2025-05-23 | 45.20 | $44.98 | 1.8M |
| 2025-05-22 | 45.23 | $44.91 | 2.1M |
| 2025-05-21 | 45.25 | $44.83 | 2.3M |
| 2025-05-20 | 45.26 | $45.12 | 2.1M |
| 2025-05-19 | 45.25 | $45.21 | 2.3M |
| 2025-05-16 | 45.23 | $45.19 | 1.6M |
| 2025-05-15 | 45.23 | $45.14 | 1.7M |
| 2025-05-14 | 45.23 | $44.91 | 1.7M |
| 2025-05-13 | 45.23 | $45.06 | 2.2M |
| 2025-05-12 | 45.23 | $45.05 | 1.5M |
| 2025-05-09 | 45.21 | $45.19 | 1.4M |
| 2025-05-08 | 45.19 | $45.12 | 1.2M |
| 2025-05-07 | 45.19 | $45.37 | 1.2M |
| 2025-05-06 | 45.17 | $45.28 | 1.2M |
| 2025-05-05 | 45.17 | $45.18 | 1.6M |
| 2025-05-02 | 45.21 | $45.26 | 1.5M |
| 2025-05-01 | 45.24 | $45.43 | 2.0M |
| 2025-04-30 | 45.26 | $45.59 | 1.7M |
| 2025-04-29 | 45.27 | $45.61 | 1.5M |
| 2025-04-28 | 45.27 | $45.63 | 2.3M |
| 2025-04-25 | 45.26 | $45.49 | 1.0M |
| 2025-04-24 | 45.26 | $45.32 | 1.8M |
| 2025-04-23 | 45.27 | $45.04 | 1.6M |
| 2025-04-22 | 45.29 | $44.93 | 1.8M |
| 2025-04-21 | 45.33 | $44.84 | 1.7M |
| 2025-04-17 | 45.37 | $45.09 | 1.7M |
| 2025-04-16 | 45.40 | $45.16 | 11.7M |
| 2025-04-15 | 45.43 | $45.03 | 2.1M |
| 2025-04-14 | 45.46 | $44.90 | 4.2M |
| 2025-04-11 | 45.50 | $44.68 | 1.9M |
| 2025-04-10 | 45.54 | $44.78 | 1.9M |
| 2025-04-09 | 45.58 | $45.18 | 3.4M |
| 2025-04-08 | 45.59 | $45.01 | 6.3M |
| 2025-04-07 | 45.62 | $45.30 | 3.4M |
| 2025-04-04 | 45.65 | $45.90 | 2.6M |
| 2025-04-03 | 45.63 | $45.96 | 1.7M |
| 2025-04-02 | 45.61 | $45.72 | 1.9M |
| 2025-04-01 | 45.61 | $45.73 | 2.1M |
| 2025-03-31 | 45.61 | $45.65 | 2.1M |
| 2025-03-28 | 45.63 | $45.50 | 2.5M |
| 2025-03-27 | 45.65 | $45.45 | 1.6M |
| 2025-03-26 | 45.66 | $45.48 | 1.4M |
| 2025-03-25 | 45.68 | $45.60 | 1.4M |
| 2025-03-24 | 45.69 | $45.55 | 1.3M |
| 2025-03-21 | 45.68 | $45.73 | 1.1M |
| 2025-03-20 | 45.67 | $45.77 | 1.6M |
| 2025-03-19 | 45.64 | $45.74 | 1.4M |
| 2025-03-18 | 45.62 | $45.61 | 1.4M |
| 2025-03-17 | 45.59 | $45.58 | 4.1M |
| 2025-03-14 | 45.58 | $45.52 | 1.7M |
| 2025-03-13 | 45.56 | $45.59 | 1.5M |
| 2025-03-12 | 45.53 | $45.48 | 2.3M |
| 2025-03-11 | 45.51 | $45.59 | 2.3M |
| 2025-03-10 | 45.49 | $45.76 | 2.2M |
| 2025-03-07 | 45.46 | $45.56 | 1.6M |
| 2025-03-06 | 45.45 | $45.59 | 1.7M |
| 2025-03-05 | 45.44 | $45.64 | 1.9M |
| 2025-03-04 | 45.42 | $45.80 | 3.1M |
| 2025-03-03 | 45.38 | $45.98 | 2.1M |
| 2025-02-28 | 45.33 | $45.89 | 1.9M |
| 2025-02-27 | 45.29 | $45.66 | 2.8M |
| 2025-02-26 | 45.27 | $45.88 | 2.5M |
| 2025-02-25 | 45.24 | $45.80 | 1.6M |
| 2025-02-24 | 45.21 | $45.51 | 1.6M |
| 2025-02-21 | 45.18 | $45.45 | 1.7M |
| 2025-02-20 | 45.15 | $45.26 | 2.1M |
| 2025-02-19 | 45.14 | $45.20 | 1.6M |
| 2025-02-18 | 45.13 | $45.14 | 2.2M |
| 2025-02-14 | 45.12 | $45.32 | 1.2M |
| 2025-02-13 | 45.10 | $45.16 | 2.0M |
| 2025-02-12 | 45.09 | $44.90 | 2.0M |
| 2025-02-11 | 45.06 | $45.11 | 1.6M |
| 2025-02-10 | 45.03 | $45.20 | 4.6M |
| 2025-02-07 | 44.99 | $45.19 | 4.5M |
| 2025-02-06 | 44.97 | $45.35 | 1.8M |
| 2025-02-05 | 44.94 | $45.39 | 1.8M |
| 2025-02-04 | 44.91 | $45.15 | 1.5M |
| 2025-02-03 | 44.90 | $45.07 | 2.6M |
| 2025-01-31 | 44.89 | $45.04 | 1.8M |
| 2025-01-30 | 44.88 | $45.08 | 1.6M |
| 2025-01-29 | 44.87 | $45.19 | 1.3M |
| 2025-01-28 | 44.86 | $45.19 | 1.3M |
| 2025-01-27 | 44.86 | $45.22 | 2.7M |
| 2025-01-24 | 44.85 | $45.01 | 2.2M |
| 2025-01-23 | 44.85 | $44.91 | 1.9M |
| 2025-01-22 | 44.87 | $44.99 | 2.1M |
| 2025-01-21 | 44.87 | $45.08 | 1.9M |
| 2025-01-17 | 44.87 | $44.92 | 1.5M |
| 2025-01-16 | 44.90 | $44.93 | 2.0M |
| 2025-01-15 | 44.93 | $44.83 | 1.6M |
| 2025-01-14 | 44.96 | $44.43 | 2.9M |
| 2025-01-13 | 45.02 | $44.41 | 2.8M |
| 2025-01-10 | 45.09 | $44.47 | 2.6M |
| 2025-01-08 | 45.17 | $44.74 | 1.9M |
| 2025-01-07 | 45.23 | $44.69 | 2.0M |
| 2025-01-06 | 45.30 | $44.84 | 1.6M |
| 2025-01-03 | 45.36 | $44.87 | 1.5M |
| 2025-01-02 | 45.41 | $44.92 | 2.3M |
| 2024-12-31 | 45.46 | $44.87 | 2.9M |
| 2024-12-30 | 45.51 | $44.94 | 2.8M |
| 2024-12-27 | 45.56 | $45.01 | 1.9M |
| 2024-12-26 | 45.60 | $45.11 | 3.2M |
| 2024-12-24 | 45.63 | $45.06 | 1.0M |
| 2024-12-23 | 45.67 | $45.02 | 3.2M |
| 2024-12-20 | 45.69 | $45.17 | 2.2M |
| 2024-12-19 | 45.70 | $45.04 | 2.7M |
| 2024-12-18 | 45.72 | $45.16 | 2.1M |
| 2024-12-17 | 45.73 | $45.52 | 1.8M |
| 2024-12-16 | 45.72 | $45.51 | 2.1M |
| 2024-12-13 | 45.72 | $45.47 | 1.5M |
| 2024-12-12 | 45.71 | $45.66 | 1.7M |
| 2024-12-11 | 45.69 | $45.82 | 1.4M |
| 2024-12-10 | 45.67 | $45.91 | 1.5M |
| 2024-12-09 | 45.66 | $45.99 | 1.4M |
| 2024-12-06 | 45.64 | $46.12 | 1.3M |
| 2024-12-05 | 45.62 | $46.00 | 2.0M |
| 2024-12-04 | 45.58 | $45.98 | 1.8M |
| 2024-12-03 | 45.56 | $45.84 | 1.4M |
| 2024-12-02 | 45.54 | $45.93 | 2.0M |
| 2024-11-29 | 45.52 | $45.91 | 2.2M |
| 2024-11-27 | 45.50 | $45.72 | 1.7M |
| 2024-11-26 | 45.49 | $45.73 | 1.4M |
| 2024-11-25 | 45.49 | $45.83 | 2.1M |
| 2024-11-22 | 45.48 | $45.44 | 2.4M |
| 2024-11-21 | 45.49 | $45.39 | 2.5M |
| 2024-11-20 | 45.51 | $45.42 | 2.7M |
| 2024-11-19 | 45.53 | $45.45 | 2.8M |
| 2024-11-18 | 45.55 | $45.37 | 2.1M |
| 2024-11-15 | 45.57 | $45.34 | 9.1M |
| 2024-11-14 | 45.61 | $45.34 | 3.8M |
| 2024-11-13 | 45.65 | $45.34 | 3.8M |
| 2024-11-12 | 45.70 | $45.35 | 2.0M |
| 2024-11-11 | 45.74 | $45.62 | 1.9M |
| 2024-11-08 | 45.76 | $45.69 | 2.1M |
| 2024-11-07 | 45.78 | $45.61 | 2.7M |
| 2024-11-06 | 45.80 | $45.28 | 2.9M |
| 2024-11-05 | 45.85 | $45.61 | 3.2M |
| 2024-11-04 | 45.88 | $45.51 | 4.5M |
| 2024-11-01 | 45.91 | $45.37 | 5.5M |
| 2024-10-31 | 45.95 | $45.51 | 7.1M |
| 2024-10-30 | 46.01 | $45.56 | 2.5M |
| 2024-10-29 | 46.07 | $45.74 | 2.5M |
| 2024-10-28 | 46.12 | $45.67 | 47.3M |
| 2024-10-25 | 46.17 | $45.71 | 1.7M |
| 2024-10-24 | 46.23 | $45.79 | 1.3M |
| 2024-10-23 | 46.29 | $45.72 | 1.3M |
| 2024-10-22 | 46.34 | $45.83 | 3.9M |
| 2024-10-21 | 46.40 | $45.83 | 1.5M |
| 2024-10-18 | 46.46 | $46.14 | 937971 |
| 2024-10-17 | 46.50 | $46.10 | 1.0M |
| 2024-10-16 | 46.55 | $46.29 | 1.1M |
| 2024-10-15 | 46.58 | $46.24 | 1.2M |
| 2024-10-14 | 46.63 | $46.03 | 1.0M |
| 2024-10-11 | 46.69 | $46.07 | 2.7M |
| 2024-10-10 | 46.74 | $46.07 | 1.9M |
| 2024-10-09 | 46.78 | $46.14 | 1.5M |
| 2024-10-08 | 46.83 | $46.20 | 2.0M |
| 2024-10-07 | 46.87 | $46.16 | 1.6M |
| 2024-10-04 | 46.91 | $46.28 | 2.1M |
| 2024-10-03 | 46.93 | $46.57 | 1.3M |
| 2024-10-02 | 46.95 | $46.75 | 1.4M |
| 2024-10-01 | 46.94 | $46.83 | 1.9M |
| 2024-09-30 | 46.93 | $46.74 | 1.6M |
| 2024-09-27 | 46.90 | $46.85 | 1.6M |
| 2024-09-26 | 46.88 | $46.87 | 1.9M |
| 2024-09-25 | 46.87 | $46.85 | 2.1M |
| 2024-09-24 | 46.86 | $47.03 | 1.4M |
| 2024-09-23 | 46.84 | $46.97 | 1.1M |
| 2024-09-20 | 46.83 | $46.99 | 1.3M |
| 2024-09-19 | 46.80 | $47.00 | 1.4M |
| 2024-09-18 | 46.79 | $46.98 | 1.5M |
| 2024-09-17 | 46.77 | $47.15 | 2.4M |
| 2024-09-16 | 46.73 | $47.21 | 1.5M |
| 2024-09-13 | 46.69 | $47.08 | 1.4M |
| 2024-09-12 | 46.65 | $47.02 | 1.6M |
| 2024-09-11 | 46.62 | $47.03 | 1.8M |
| 2024-09-10 | 46.59 | $47.04 | 2.1M |
| 2024-09-09 | 46.54 | $46.90 | 1.5M |
| 2024-09-06 | 46.50 | $46.83 | 5.0M |
| 2024-09-05 | 46.46 | $46.83 | 1.2M |
| 2024-09-04 | 46.42 | $46.69 | 2.1M |
| 2024-09-03 | 46.39 | $46.46 | 1.8M |
| 2024-08-30 | 46.39 | $46.29 | 1.4M |
| 2024-08-29 | 46.40 | $46.38 | 1.6M |
| 2024-08-28 | 46.38 | $46.61 | 951500 |
| 2024-08-27 | 46.34 | $46.67 | 1.3M |
| 2024-08-26 | 46.28 | $46.65 | 1.4M |
| 2024-08-23 | 46.23 | $46.70 | 1.0M |
| 2024-08-22 | 46.18 | $46.50 | 1.3M |
| 2024-08-21 | 46.12 | $46.70 | 1.7M |
| 2024-08-20 | 46.05 | $46.57 | 1.2M |
| 2024-08-19 | 46.00 | $46.45 | 1.1M |
| 2024-08-16 | 45.95 | $46.38 | 1.0M |
| 2024-08-15 | 45.90 | $46.29 | 1.2M |
| 2024-08-14 | 45.86 | $46.44 | 1.3M |
| 2024-08-13 | 45.83 | $46.36 | 1.1M |
| 2024-08-12 | 45.80 | $46.18 | 987016 |
| 2024-08-09 | 45.76 | $46.11 | 1.4M |
| 2024-08-08 | 45.74 | $45.93 | 1.3M |
| 2024-08-07 | 45.72 | $46.00 | 2.4M |
| 2024-08-06 | 45.68 | $46.13 | 1.7M |
| 2024-08-05 | 45.64 | $46.40 | 2.0M |
| 2024-08-02 | 45.58 | $46.48 | 1.8M |
| 2024-08-01 | 45.52 | $45.95 | 1.7M |
| 2024-07-31 | 45.48 | $45.81 | 2.4M |
| 2024-07-30 | 45.43 | $45.54 | 1.2M |
| 2024-07-29 | 45.38 | $45.67 | 843948 |
| 2024-07-26 | 45.35 | $45.61 | 797100 |
| 2024-07-25 | 45.32 | $45.41 | 1.5M |
| 2024-07-24 | 45.31 | $45.33 | 1.5M |
| 2024-07-23 | 45.32 | $45.47 | 1.5M |
| 2024-07-22 | 45.32 | $45.46 | 1.3M |
| 2024-07-19 | 45.32 | $45.47 | 930800 |
| 2024-07-18 | 45.31 | $45.54 | 1.4M |
| 2024-07-17 | 45.31 | $45.72 | 1.7M |
| 2024-07-16 | 45.29 | $45.69 | 1.5M |
| 2024-07-15 | 45.28 | $45.49 | 892323 |
| 2024-07-12 | 45.27 | $45.64 | 836831 |
| 2024-07-11 | 45.25 | $45.54 | 1.1M |
| 2024-07-10 | 45.22 | $45.29 | 862900 |
| 2024-07-09 | 45.20 | $45.22 | 1.6M |
| 2024-07-08 | 45.18 | $45.30 | 1.0M |
| 2024-07-05 | 45.18 | $45.27 | 1.6M |
| 2024-07-03 | 45.18 | $45.10 | 958700 |
| 2024-07-02 | 45.18 | $44.81 | 895305 |
| 2024-07-01 | 45.18 | $44.65 | 1.2M |
| 2024-06-28 | 45.18 | $44.93 | 1.1M |
| 2024-06-27 | 45.16 | $45.14 | 969000 |
| 2024-06-26 | 45.13 | $45.22 | 2.7M |
| 2024-06-25 | 45.10 | $45.44 | 755213 |
| 2024-06-24 | 45.08 | $45.44 | 770409 |
| 2024-06-21 | 45.05 | $45.41 | 758700 |
| 2024-06-20 | 45.02 | $45.39 | 1.0M |
| 2024-06-18 | 45.01 | $45.49 | 944721 |
| 2024-06-17 | 44.98 | $45.29 | 681115 |
| 2024-06-14 | 44.96 | $45.44 | 873524 |
| 2024-06-13 | 44.94 | $45.40 | 721500 |
| 2024-06-12 | 44.93 | $45.20 | 991428 |
| 2024-06-11 | 44.91 | $45.02 | 1.1M |
| 2024-06-10 | 44.90 | $44.81 | 954344 |
| 2024-06-07 | 44.89 | $44.86 | 748000 |
| 2024-06-06 | 44.89 | $45.23 | 955400 |
| 2024-06-05 | 44.86 | $45.24 | 940800 |
| 2024-06-04 | 44.84 | $45.12 | 1.1M |
| 2024-06-03 | 44.81 | $44.92 | 817800 |
| 2024-05-31 | 44.80 | $44.70 | 1.3M |
| 2024-05-30 | 44.79 | $44.51 | 858613 |
| 2024-05-29 | 44.77 | $44.50 | 1.1M |
| 2024-05-28 | 44.75 | $44.67 | 1.5M |
| 2024-05-24 | 44.72 | $44.89 | 1.3M |
| 2024-05-23 | 44.68 | $44.81 | 1.1M |
| 2024-05-22 | 44.65 | $44.97 | 1.2M |
| 2024-05-21 | 44.61 | $45.03 | 796307 |
| 2024-05-20 | 44.58 | $44.90 | 1.6M |
| 2024-05-17 | 44.55 | $44.96 | 801837 |
| 2024-05-16 | 44.52 | $45.07 | 864905 |
| 2024-05-15 | 44.47 | $45.17 | 1.0M |
| 2024-05-14 | 44.43 | $44.83 | 907126 |
| 2024-05-13 | 44.39 | $44.73 | 846400 |
| 2024-05-10 | 44.37 | $44.69 | 989000 |
| 2024-05-09 | 44.36 | $44.80 | 1.1M |
| 2024-05-08 | 44.34 | $44.66 | 1.1M |
| 2024-05-07 | 44.33 | $44.78 | 1.5M |
| 2024-05-06 | 44.34 | $44.69 | 4.8M |
| 2024-05-03 | 44.34 | $44.64 | 843700 |
| 2024-05-02 | 44.36 | $44.40 | 803213 |
| 2024-05-01 | 44.39 | $44.15 | 1.5M |
| 2024-04-30 | 44.43 | $44.06 | 970969 |
| 2024-04-29 | 44.48 | $44.23 | 817200 |
| 2024-04-26 | 44.51 | $44.09 | 827300 |
| 2024-04-25 | 44.57 | $44.13 | 1.4M |
| 2024-04-24 | 44.63 | $44.27 | 1.4M |
| 2024-04-23 | 44.68 | $44.41 | 1.0M |
| 2024-04-22 | 44.73 | $44.30 | 1.4M |
| 2024-04-19 | 44.78 | $44.24 | 1.5M |
| 2024-04-18 | 44.84 | $44.20 | 1.1M |
| 2024-04-17 | 44.89 | $44.27 | 1.0M |
| 2024-04-16 | 44.93 | $44.06 | 1.2M |
| 2024-04-15 | 44.98 | $44.23 | 992746 |
| 2024-04-12 | 45.02 | $44.52 | 879800 |
| 2024-04-11 | 45.05 | $44.44 | 1.1M |
| 2024-04-10 | 45.10 | $44.44 | 2.9M |
| 2024-04-09 | 45.15 | $45.01 | 1.1M |
| 2024-04-08 | 45.18 | $44.79 | 751768 |
| 2024-04-05 | 45.22 | $44.87 | 21.2M |
| 2024-04-04 | 45.25 | $45.08 | 748060 |
| 2024-04-03 | 45.27 | $44.98 | 810717 |
| 2024-04-02 | 45.29 | $44.95 | 1.0M |
| 2024-04-01 | 45.31 | $44.95 | 1.5M |
| 2024-03-28 | 45.32 | $45.31 | 1.0M |
| 2024-03-27 | 45.31 | $45.35 | 767736 |
| 2024-03-26 | 45.29 | $45.21 | 704900 |
| 2024-03-25 | 45.27 | $45.34 | 572800 |
| 2024-03-22 | 45.26 | $45.42 | 1.4M |
| 2024-03-21 | 45.25 | $45.28 | 1.1M |
| 2024-03-20 | 45.24 | $45.26 | 891517 |
| 2024-03-19 | 45.23 | $45.17 | 1.0M |
| 2024-03-18 | 45.22 | $45.06 | 776400 |
| 2024-03-15 | 45.23 | $45.06 | 739605 |
| 2024-03-14 | 45.23 | $45.06 | 744246 |
| 2024-03-13 | 45.23 | $45.39 | 672437 |
| 2024-03-12 | 45.21 | $45.44 | 780046 |
| 2024-03-11 | 45.20 | $45.58 | 840000 |
| 2024-03-08 | 45.19 | $45.59 | 1.2M |
| 2024-03-07 | 45.17 | $45.56 | 959600 |
| 2024-03-06 | 45.17 | $45.49 | 776700 |
| 2024-03-05 | 45.17 | $45.40 | 871200 |
| 2024-03-04 | 45.16 | $45.20 | 906100 |
| 2024-03-01 | 45.18 | $45.26 | 949742 |
| 2024-02-29 | 45.22 | $45.07 | 1.1M |
| 2024-02-28 | 45.25 | $44.98 | 831200 |
| 2024-02-27 | 45.28 | $44.85 | 779342 |
| 2024-02-26 | 45.32 | $45.14 | 1.1M |
| 2024-02-23 | 45.33 | $45.23 | 731700 |
| 2024-02-22 | 45.35 | $45.02 | 1.4M |
| 2024-02-21 | 45.37 | $45.00 | 1.0M |
| 2024-02-20 | 45.39 | $45.10 | 1.3M |
| 2024-02-16 | 45.41 | $45.08 | 1.2M |
| 2024-02-15 | 45.43 | $45.18 | 1.6M |
| 2024-02-14 | 45.44 | $45.09 | 686300 |
| 2024-02-13 | 45.46 | $44.89 | 813200 |
| 2024-02-12 | 45.49 | $45.29 | 1.2M |
| 2024-02-09 | 45.52 | $45.30 | 1.1M |
| 2024-02-08 | 45.55 | $45.31 | 1.1M |
| 2024-02-07 | 45.56 | $45.43 | 2.4M |
| 2024-02-06 | 45.57 | $45.49 | 1.0M |
| 2024-02-05 | 45.58 | $45.28 | 989139 |
| 2024-02-02 | 45.59 | $45.63 | 1.2M |
| 2024-02-01 | 45.59 | $46.02 | 876905 |
| 2024-01-31 | 45.58 | $45.74 | 1.2M |
| 2024-01-30 | 45.58 | $45.56 | 1.0M |
| 2024-01-29 | 45.60 | $45.52 | 1.2M |
| 2024-01-26 | 45.63 | $45.51 | 821745 |
| 2024-01-25 | 45.67 | $45.52 | 1.2M |
| 2024-01-24 | 45.70 | $45.36 | 749737 |
| 2024-01-23 | 45.73 | $45.43 | 739700 |
| 2024-01-22 | 45.77 | $45.51 | 1.9M |
| 2024-01-19 | 45.79 | $45.45 | 1.5M |
| 2024-01-18 | 45.82 | $45.43 | 673949 |
| 2024-01-17 | 45.84 | $45.45 | 1.9M |
| 2024-01-16 | 45.86 | $45.56 | 860100 |
| 2024-01-12 | 45.88 | $45.93 | 726744 |
| 2024-01-11 | 45.86 | $45.81 | 1.0M |
| 2024-01-10 | 45.82 | $45.63 | 833911 |
| 2024-01-09 | 45.78 | $45.62 | 800216 |
| 2024-01-08 | 45.74 | $45.64 | 744111 |
| 2024-01-05 | 45.72 | $45.50 | 733423 |
| 2024-01-04 | 45.70 | $45.59 | 741254 |
| 2024-01-03 | 45.66 | $45.82 | 1.1M |
| 2024-01-02 | 45.61 | $45.76 | 1.0M |
| 2023-12-29 | 45.57 | $46.04 | 871911 |
| 2023-12-28 | 45.49 | $46.10 | 740500 |
| 2023-12-27 | 45.41 | $46.20 | 665600 |
| 2023-12-26 | 45.32 | $46.11 | 632224 |
| 2023-12-22 | 45.24 | $46.07 | 1.4M |
| 2023-12-21 | 45.14 | $46.08 | 1.1M |
| 2023-12-20 | 45.05 | $46.09 | 1.3M |
| 2023-12-19 | 44.96 | $45.92 | 1.1M |
| 2023-12-18 | 44.87 | $45.79 | 1.1M |
| 2023-12-15 | 44.79 | $45.88 | 875641 |
| 2023-12-14 | 44.70 | $45.97 | 1.4M |
| 2023-12-13 | 44.59 | $45.58 | 1.7M |
| 2023-12-12 | 44.52 | $45.00 | 1.0M |
| 2023-12-11 | 44.44 | $44.85 | 1.7M |
| 2023-12-08 | 44.37 | $44.88 | 911107 |
| 2023-12-07 | 44.30 | $45.11 | 932315 |
| 2023-12-06 | 44.24 | $45.08 | 832800 |
| 2023-12-05 | 44.17 | $44.96 | 1.0M |
| 2023-12-04 | 44.09 | $44.71 | 886451 |
| 2023-12-01 | 44.04 | $44.88 | 1.0M |
| 2023-11-30 | 43.97 | $44.44 | 1.1M |
| 2023-11-29 | 43.90 | $44.64 | 703436 |
| 2023-11-28 | 43.80 | $44.41 | 696544 |
| 2023-11-27 | 43.72 | $44.37 | 1.1M |
| 2023-11-24 | 43.65 | $44.13 | 224200 |
| 2023-11-22 | 43.59 | $44.30 | 612600 |
| 2023-11-21 | 43.51 | $44.28 | 897809 |
| 2023-11-20 | 43.45 | $44.22 | 1.2M |
| 2023-11-17 | 43.38 | $44.13 | 1.6M |
| 2023-11-16 | 43.30 | $44.06 | 1.1M |
| 2023-11-15 | 43.23 | $43.78 | 1.4M |
| 2023-11-14 | 43.17 | $44.10 | 1.1M |
| 2023-11-13 | 43.11 | $43.51 | 1.1M |
| 2023-11-10 | 43.10 | $43.50 | 805613 |
| 2023-11-09 | 43.09 | $43.45 | 603138 |
| 2023-11-08 | 43.08 | $43.82 | 925205 |
| 2023-11-07 | 43.07 | $43.69 | 916900 |
| 2023-11-06 | 43.06 | $43.46 | 1.1M |
| 2023-11-03 | 43.06 | $43.70 | 1.1M |
| 2023-11-02 | 43.02 | $43.39 | 947438 |
| 2023-11-01 | 43.01 | $43.06 | 1.5M |
| 2023-10-31 | 43.02 | $42.70 | 1.3M |
| 2023-10-30 | 43.03 | $42.69 | 784957 |
| 2023-10-27 | 43.05 | $42.96 | 1.3M |
| 2023-10-26 | 43.08 | $43.00 | 1.6M |
| 2023-10-25 | 43.11 | $42.69 | 1.3M |
| 2023-10-24 | 43.15 | $43.00 | 837100 |
| 2023-10-23 | 43.19 | $42.81 | 3.0M |
| 2023-10-20 | 43.24 | $42.69 | 1.7M |
| 2023-10-19 | 43.31 | $42.52 | 2.5M |
| 2023-10-18 | 43.38 | $42.69 | 1.9M |
| 2023-10-17 | 43.46 | $42.90 | 1.1M |
| 2023-10-16 | 43.53 | $43.21 | 564311 |
| 2023-10-13 | 43.59 | $43.45 | 1.1M |
| 2023-10-12 | 43.64 | $43.24 | 938630 |
| 2023-10-11 | 43.70 | $43.59 | 760928 |
| 2023-10-10 | 43.74 | $43.41 | 2.7M |
| 2023-10-09 | 43.79 | $43.45 | 625000 |
| 2023-10-06 | 43.84 | $43.04 | 1.3M |
| 2023-10-05 | 43.91 | $43.16 | 1.6M |
| 2023-10-04 | 43.98 | $43.14 | 1.8M |
| 2023-10-03 | 44.04 | $42.88 | 967542 |
| 2023-10-02 | 44.11 | $43.26 | 820700 |
| 2023-09-29 | 44.18 | $43.56 | 587500 |
| 2023-09-28 | 44.25 | $43.56 | 910511 |
| 2023-09-27 | 44.30 | $43.43 | 677613 |
| 2023-09-26 | 44.37 | $43.74 | 820902 |
| 2023-09-25 | 44.42 | $43.82 | 776800 |
| 2023-09-22 | 44.45 | $44.11 | 2.3M |
| 2023-09-21 | 44.48 | $43.96 | 1.7M |
| 2023-09-20 | 44.51 | $44.27 | 623512 |
| 2023-09-19 | 44.51 | $44.29 | 729743 |
| 2023-09-18 | 44.51 | $44.41 | 2.3M |
| 2023-09-15 | 44.51 | $44.38 | 630206 |
| 2023-09-14 | 44.51 | $44.46 | 1.4M |
| 2023-09-13 | 44.50 | $44.54 | 776800 |
| 2023-09-12 | 44.50 | $44.42 | 1.1M |
| 2023-09-11 | 44.51 | $44.40 | 807210 |
| 2023-09-08 | 44.53 | $44.49 | 826400 |
| 2023-09-07 | 44.54 | $44.46 | 2.1M |
| 2023-09-06 | 44.57 | $44.31 | 524900 |
| 2023-09-05 | 44.61 | $44.37 | 996041 |
| 2023-09-01 | 44.63 | $44.64 | 926766 |
| 2023-08-31 | 44.64 | $44.84 | 672453 |
| 2023-08-30 | 44.63 | $44.75 | 584700 |
| 2023-08-29 | 44.64 | $44.77 | 680400 |
| 2023-08-28 | 44.65 | $44.64 | 556300 |
| 2023-08-25 | 44.68 | $44.58 | 894301 |
| 2023-08-24 | 44.71 | $44.56 | 732642 |
| 2023-08-23 | 44.74 | $44.69 | 716000 |
| 2023-08-22 | 44.78 | $44.27 | 651313 |
| 2023-08-21 | 44.84 | $44.18 | 631400 |
| 2023-08-18 | 44.90 | $44.43 | 678728 |
| 2023-08-17 | 44.96 | $44.33 | 876434 |
| 2023-08-16 | 45.01 | $44.38 | 1.3M |
| 2023-08-15 | 45.08 | $44.53 | 742705 |
| 2023-08-14 | 45.13 | $44.60 | 435503 |
| 2023-08-11 | 45.18 | $44.69 | 1.2M |
| 2023-08-10 | 45.22 | $44.85 | 965818 |
| 2023-08-09 | 45.26 | $45.06 | 556900 |
| 2023-08-08 | 45.27 | $44.96 | 564500 |
| 2023-08-07 | 45.28 | $44.85 | 373600 |
| 2023-08-04 | 45.28 | $44.93 | 453600 |
| 2023-08-03 | 45.27 | $44.62 | 2.0M |
| 2023-08-02 | 45.28 | $44.87 | 756701 |
| 2023-08-01 | 45.29 | $44.97 | 581143 |
| 2023-07-31 | 45.31 | $45.26 | 645900 |
| 2023-07-28 | 45.31 | $45.19 | 438027 |
| 2023-07-27 | 45.32 | $45.06 | 769900 |
| 2023-07-26 | 45.34 | $45.54 | 674900 |
| 2023-07-25 | 45.34 | $45.40 | 614704 |
| 2023-07-24 | 45.35 | $45.48 | 873500 |
| 2023-07-21 | 45.36 | $45.53 | 613518 |
| 2023-07-20 | 45.36 | $45.50 | 632529 |
| 2023-07-19 | 45.36 | $45.70 | 529900 |
| 2023-07-18 | 45.36 | $45.61 | 445241 |
| 2023-07-17 | 45.36 | $45.49 | 508740 |
| 2023-07-14 | 45.36 | $45.46 | 631800 |
| 2023-07-13 | 45.36 | $45.65 | 782800 |
| 2023-07-12 | 45.34 | $45.34 | 626931 |
| 2023-07-11 | 45.35 | $45.05 | 484600 |
| 2023-07-10 | 45.37 | $44.90 | 456500 |
| 2023-07-07 | 45.40 | $44.80 | 650108 |
| 2023-07-06 | 45.42 | $44.77 | 586900 |
| 2023-07-05 | 45.46 | $45.12 | 673800 |
| 2023-07-03 | 45.47 | $45.26 | 317203 |
| 2023-06-30 | 45.48 | $45.42 | 757400 |
| 2023-06-29 | 45.50 | $45.26 | 410036 |
| 2023-06-28 | 45.51 | $45.51 | 507535 |
| 2023-06-27 | 45.50 | $45.56 | 436400 |
| 2023-06-26 | 45.48 | $45.67 | 511200 |
| 2023-06-23 | 45.45 | $45.56 | 474904 |
| 2023-06-22 | 45.44 | $45.50 | 480611 |
| 2023-06-21 | 45.43 | $45.66 | 591949 |
| 2023-06-20 | 45.42 | $45.61 | 632829 |
| 2023-06-16 | 45.41 | $45.55 | 455434 |
| 2023-06-15 | 45.41 | $45.60 | 846300 |
| 2023-06-14 | 45.42 | $45.39 | 669300 |
| 2023-06-13 | 45.43 | $45.34 | 650000 |
| 2023-06-12 | 45.46 | $45.46 | 433415 |
| 2023-06-09 | 45.48 | $45.45 | 753500 |
| 2023-06-08 | 45.52 | $45.46 | 466509 |
| 2023-06-07 | 45.54 | $45.24 | 663000 |
| 2023-06-06 | 45.57 | $45.51 | 632200 |
| 2023-06-05 | 45.59 | $45.42 | 591753 |
| 2023-06-02 | 45.62 | $45.50 | 818523 |
| 2023-06-01 | 45.65 | $45.66 | 657000 |
| 2023-05-31 | 45.68 | $45.49 | 622600 |
| 2023-05-30 | 45.71 | $45.38 | 493500 |
| 2023-05-26 | 45.73 | $45.08 | 403615 |
| 2023-05-25 | 45.78 | $45.14 | 669500 |
| 2023-05-24 | 45.82 | $45.28 | 543000 |
| 2023-05-23 | 45.86 | $45.41 | 925200 |
| 2023-05-22 | 45.91 | $45.41 | 585900 |
| 2023-05-19 | 45.94 | $45.46 | 793600 |
| 2023-05-18 | 45.97 | $45.54 | 580214 |
| 2023-05-17 | 45.99 | $45.69 | 508007 |
| 2023-05-16 | 46.00 | $45.72 | 923000 |
| 2023-05-15 | 46.01 | $45.81 | 551800 |
| 2023-05-12 | 46.01 | $45.96 | 801400 |
| 2023-05-11 | 46.02 | $46.17 | 981339 |
| 2023-05-10 | 46.02 | $46.01 | 700258 |
| 2023-05-09 | 46.03 | $45.78 | 542200 |
| 2023-05-08 | 46.05 | $45.82 | 833800 |
| 2023-05-05 | 46.07 | $46.05 | 718600 |
| 2023-05-04 | 46.09 | $46.20 | 720329 |
| 2023-05-03 | 46.10 | $46.23 | 559843 |
| 2023-05-02 | 46.11 | $46.09 | 471512 |
| 2023-05-01 | 46.12 | $45.70 | 324000 |
| 2023-04-28 | 46.13 | $46.15 | 420536 |
| 2023-04-27 | 46.11 | $45.91 | 722349 |
| 2023-04-26 | 46.10 | $46.07 | 669346 |
| 2023-04-25 | 46.08 | $46.36 | 752143 |
| 2023-04-24 | 46.05 | $46.15 | 518904 |
| 2023-04-21 | 46.06 | $45.96 | 946700 |
| 2023-04-20 | 46.07 | $45.98 | 558115 |
| 2023-04-19 | 46.07 | $45.88 | 751820 |
| 2023-04-18 | 46.06 | $45.94 | 912008 |
| 2023-04-17 | 46.05 | $45.82 | 674222 |
| 2023-04-14 | 46.06 | $46.07 | 1.1M |
| 2023-04-13 | 46.04 | $46.25 | 437400 |
| 2023-04-12 | 46.01 | $46.26 | 624800 |
| 2023-04-11 | 45.98 | $46.17 | 471200 |
| 2023-04-10 | 45.95 | $46.19 | 592183 |
| 2023-04-06 | 45.92 | $46.43 | 511919 |
| 2023-04-05 | 45.85 | $46.41 | 277222 |
| 2023-04-04 | 45.78 | $46.36 | 591512 |
| 2023-04-03 | 45.72 | $46.25 | 755534 |
| 2023-03-31 | 45.66 | $46.00 | 487402 |
| 2023-03-30 | 45.62 | $45.76 | 439600 |
| 2023-03-29 | 45.57 | $45.61 | 575600 |
| 2023-03-28 | 45.53 | $45.76 | 511300 |
| 2023-03-27 | 45.50 | $45.82 | 558200 |
| 2023-03-24 | 45.47 | $46.20 | 399300 |
| 2023-03-23 | 45.41 | $46.15 | 446500 |
| 2023-03-22 | 45.37 | $46.06 | 517144 |
| 2023-03-21 | 45.33 | $45.72 | 476765 |
| 2023-03-20 | 45.31 | $45.76 | 542200 |
| 2023-03-17 | 45.30 | $45.91 | 497613 |
| 2023-03-16 | 45.28 | $45.66 | 467644 |
| 2023-03-15 | 45.28 | $45.76 | 482333 |
| 2023-03-14 | 45.28 | $45.55 | 392018 |
| 2023-03-13 | 45.29 | $45.70 | 489538 |
| 2023-03-10 | 45.30 | $45.55 | 482700 |
| 2023-03-09 | 45.32 | $45.08 | 577834 |
| 2023-03-08 | 45.37 | $45.00 | 406114 |
| 2023-03-07 | 45.42 | $45.00 | 377961 |
| 2023-03-06 | 45.48 | $45.12 | 994546 |
| 2023-03-03 | 45.55 | $45.13 | 664032 |
| 2023-03-02 | 45.63 | $44.84 | 730684 |
| 2023-03-01 | 45.72 | $44.90 | 857947 |
| 2023-02-28 | 45.81 | $45.14 | 392710 |
| 2023-02-27 | 45.87 | $45.12 | 780816 |
| 2023-02-24 | 45.93 | $45.04 | 721000 |
| 2023-02-23 | 46.01 | $45.43 | 715500 |
| 2023-02-22 | 46.07 | $45.25 | 623600 |
| 2023-02-21 | 46.13 | $45.17 | 460448 |
| 2023-02-17 | 46.19 | $45.59 | 418600 |
| 2023-02-16 | 46.23 | $45.47 | 555508 |
| 2023-02-15 | 46.29 | $45.68 | 861544 |
| 2023-02-14 | 46.34 | $45.78 | 733300 |
| 2023-02-13 | 46.37 | $45.86 | 272643 |
| 2023-02-10 | 46.39 | $45.76 | 347345 |
| 2023-02-09 | 46.43 | $45.98 | 598500 |
| 2023-02-08 | 46.43 | $46.15 | 439920 |
| 2023-02-07 | 46.42 | $46.08 | 713887 |
| 2023-02-06 | 46.42 | $46.11 | 685615 |
| 2023-02-03 | 46.41 | $46.44 | 1.1M |
| 2023-02-02 | 46.35 | $46.80 | 628600 |
| 2023-02-01 | 46.29 | $46.72 | 1.1M |
| 2023-01-31 | 46.21 | $46.67 | 642500 |
| 2023-01-30 | 46.13 | $46.25 | 532034 |
| 2023-01-27 | 46.07 | $46.36 | 445900 |
| 2023-01-26 | 46.00 | $46.56 | 888249 |
| 2023-01-25 | 45.94 | $46.67 | 916274 |
| 2023-01-24 | 45.88 | $46.53 | 440400 |
| 2023-01-23 | 45.84 | $46.33 | 865932 |
| 2023-01-20 | 45.80 | $46.46 | 451100 |
| 2023-01-19 | 45.76 | $46.60 | 409300 |
| 2023-01-18 | 45.72 | $46.72 | 918500 |
| 2023-01-17 | 45.69 | $46.31 | 863400 |
| 2023-01-13 | 45.68 | $46.34 | 787248 |
| 2023-01-12 | 45.68 | $46.42 | 2.0M |
| 2023-01-11 | 45.66 | $46.17 | 2.8M |
| 2023-01-10 | 45.64 | $45.89 | 1.5M |
| 2023-01-09 | 45.64 | $45.97 | 600406 |
| 2023-01-06 | 45.64 | $45.90 | 400200 |
| 2023-01-05 | 45.65 | $45.38 | 1.3M |
| 2023-01-04 | 45.67 | $45.46 | 636800 |
| 2023-01-03 | 45.68 | $45.23 | 423700 |
| 2022-12-30 | 45.73 | $45.02 | 780327 |
| 2022-12-29 | 45.77 | $45.17 | 785599 |
| 2022-12-28 | 45.78 | $44.93 | 534544 |
| 2022-12-27 | 45.79 | $45.23 | 413600 |
| 2022-12-23 | 45.79 | $45.54 | 1.0M |
| 2022-12-22 | 45.79 | $45.65 | 596007 |
| 2022-12-21 | 45.78 | $45.67 | 533022 |
| 2022-12-20 | 45.76 | $45.55 | 580800 |
| 2022-12-19 | 45.73 | $45.83 | 675800 |
| 2022-12-16 | 45.69 | $46.08 | 452500 |
| 2022-12-15 | 45.64 | $46.25 | 413412 |
| 2022-12-14 | 45.59 | $46.18 | 593741 |
| 2022-12-13 | 45.53 | $46.13 | 552709 |
| 2022-12-12 | 45.46 | $45.76 | 841708 |
| 2022-12-09 | 45.41 | $45.83 | 707500 |
| 2022-12-08 | 45.36 | $46.05 | 477800 |
| 2022-12-07 | 45.25 | $46.12 | 486450 |
| 2022-12-06 | 45.14 | $45.79 | 1.4M |
| 2022-12-05 | 45.04 | $45.67 | 571200 |
| 2022-12-02 | 44.95 | $46.05 | 601840 |
| 2022-12-01 | 44.84 | $45.84 | 1.5M |
| 2022-11-30 | 44.74 | $45.45 | 788900 |
| 2022-11-29 | 44.67 | $45.16 | 451912 |
| 2022-11-28 | 44.61 | $45.29 | 704900 |
| 2022-11-25 | 44.55 | $45.48 | 130317 |
| 2022-11-23 | 44.49 | $45.46 | 330000 |
| 2022-11-22 | 44.41 | $45.24 | 510832 |
| 2022-11-21 | 44.35 | $44.99 | 473400 |
| 2022-11-18 | 44.27 | $45.04 | 496100 |
| 2022-11-17 | 44.20 | $45.03 | 1.0M |
| 2022-11-16 | 44.12 | $45.26 | 719900 |
| 2022-11-15 | 44.04 | $44.99 | 478523 |
| 2022-11-14 | 43.99 | $44.67 | 542000 |
| 2022-11-11 | 43.96 | $44.81 | 350200 |
| 2022-11-10 | 43.91 | $44.83 | 1.2M |
| 2022-11-09 | 43.87 | $43.84 | 398000 |
| 2022-11-08 | 43.89 | $43.88 | 738243 |
| 2022-11-07 | 43.90 | $43.76 | 687018 |
| 2022-11-04 | 43.92 | $43.83 | 664649 |
| 2022-11-03 | 43.95 | $43.93 | 308244 |
| 2022-11-02 | 43.99 | $43.93 | 410912 |
| 2022-11-01 | 44.03 | $44.07 | 857900 |
| 2022-10-31 | 44.07 | $43.90 | 438900 |
| 2022-10-28 | 44.12 | $44.12 | 291827 |
| 2022-10-27 | 44.14 | $44.12 | 331100 |
| 2022-10-26 | 44.16 | $44.01 | 845700 |
| 2022-10-25 | 44.20 | $43.90 | 721746 |
| 2022-10-24 | 44.21 | $43.52 | 454700 |
| 2022-10-21 | 44.27 | $43.54 | 336737 |
| 2022-10-20 | 44.34 | $43.44 | 426225 |
| 2022-10-19 | 44.44 | $43.69 | 505100 |
| 2022-10-18 | 44.53 | $44.08 | 1.9M |
| 2022-10-17 | 44.61 | $43.96 | 961407 |
| 2022-10-14 | 44.70 | $43.81 | 205900 |
| 2022-10-13 | 44.80 | $44.11 | 349245 |
| 2022-10-12 | 44.89 | $44.22 | 1.1M |
| 2022-10-11 | 44.98 | $44.08 | 584400 |
| 2022-10-10 | 45.07 | $44.17 | 285600 |
| 2022-10-07 | 45.17 | $44.37 | 358100 |
| 2022-10-06 | 45.27 | $44.66 | 341700 |
| 2022-10-05 | 45.35 | $44.74 | 402131 |
| 2022-10-04 | 45.42 | $45.04 | 1.3M |
| 2022-10-03 | 45.47 | $44.82 | 820700 |
| 2022-09-30 | 45.55 | $44.43 | 1.1M |
| 2022-09-29 | 45.65 | $44.55 | 579747 |
| 2022-09-28 | 45.74 | $44.77 | 683220 |
| 2022-09-27 | 45.84 | $44.28 | 374809 |
| 2022-09-26 | 45.96 | $44.60 | 383900 |
| 2022-09-23 | 46.08 | $45.06 | 384200 |
| 2022-09-22 | 46.19 | $45.29 | 256516 |
| 2022-09-21 | 46.27 | $45.63 | 338643 |
| 2022-09-20 | 46.34 | $45.53 | 200485 |
| 2022-09-19 | 46.41 | $45.82 | 258018 |
| 2022-09-16 | 46.48 | $45.81 | 313300 |
| 2022-09-15 | 46.57 | $45.90 | 355304 |
| 2022-09-14 | 46.65 | $46.00 | 244500 |
| 2022-09-13 | 46.74 | $45.94 | 268732 |
| 2022-09-12 | 46.84 | $46.24 | 301606 |
| 2022-09-09 | 46.92 | $46.31 | 370425 |
| 2022-09-08 | 46.99 | $46.16 | 175400 |
| 2022-09-07 | 47.07 | $46.31 | 727500 |
| 2022-09-06 | 47.14 | $46.04 | 323042 |
| 2022-09-02 | 47.23 | $46.40 | 188042 |
| 2022-09-01 | 47.28 | $46.27 | 297600 |
| 2022-08-31 | 47.37 | $46.48 | 146445 |
| 2022-08-30 | 47.44 | $46.70 | 198202 |
| 2022-08-29 | 47.49 | $46.72 | 234600 |
| 2022-08-26 | 47.55 | $47.06 | 128338 |
| 2022-08-25 | 47.59 | $47.17 | 211749 |
| 2022-08-24 | 47.63 | $46.87 | 394391 |
| 2022-08-23 | 47.66 | $47.02 | 221300 |
| 2022-08-22 | 47.68 | $47.03 | 616300 |
| 2022-08-19 | 47.70 | $47.24 | 296405 |
| 2022-08-18 | 47.71 | $47.57 | 157440 |
| 2022-08-17 | 47.70 | $47.51 | 321210 |
| 2022-08-16 | 47.67 | $47.77 | 224100 |
| 2022-08-15 | 47.62 | $47.90 | 304400 |
| 2022-08-12 | 47.57 | $47.88 | 242500 |
| 2022-08-11 | 47.52 | $47.61 | 313221 |
| 2022-08-10 | 47.48 | $47.92 | 355800 |
| 2022-08-09 | 47.43 | $47.61 | 455900 |
| 2022-08-08 | 47.39 | $47.78 | 323400 |
| 2022-08-05 | 47.33 | $47.56 | 281101 |
| 2022-08-04 | 47.28 | $47.98 | 186800 |
| 2022-08-03 | 47.21 | $47.89 | 356126 |
| 2022-08-02 | 47.16 | $47.65 | 409400 |
| 2022-08-01 | 47.12 | $48.06 | 330200 |
| 2022-07-29 | 47.07 | $47.85 | 412800 |
| 2022-07-28 | 47.00 | $47.81 | 354600 |
| 2022-07-27 | 46.93 | $47.51 | 234300 |
| 2022-07-26 | 46.87 | $47.41 | 293805 |
| 2022-07-25 | 46.82 | $47.42 | 385217 |
| 2022-07-22 | 46.78 | $47.57 | 309006 |
| 2022-07-21 | 46.73 | $47.27 | 470400 |
| 2022-07-20 | 46.69 | $46.90 | 319730 |
| 2022-07-19 | 46.65 | $46.88 | 387100 |
| 2022-07-18 | 46.63 | $46.77 | 471700 |
| 2022-07-15 | 46.60 | $46.99 | 316900 |
| 2022-07-14 | 46.56 | $46.73 | 269531 |
| 2022-07-13 | 46.52 | $46.89 | 994900 |
| 2022-07-12 | 46.47 | $46.79 | 236724 |
| 2022-07-11 | 46.47 | $46.64 | 196006 |
| 2022-07-08 | 46.50 | $46.55 | 241021 |
| 2022-07-07 | 46.55 | $46.66 | 753800 |
| 2022-07-06 | 46.59 | $46.81 | 251845 |
| 2022-07-05 | 46.61 | $46.97 | 260237 |
| 2022-07-01 | 46.64 | $46.95 | 287423 |
| 2022-06-30 | 46.68 | $46.53 | 335005 |
| 2022-06-29 | 46.74 | $46.41 | 344628 |
| 2022-06-28 | 46.81 | $46.18 | 537303 |
| 2022-06-27 | 46.90 | $46.41 | 484616 |
| 2022-06-24 | 46.98 | $46.66 | 525838 |
| 2022-06-23 | 47.05 | $46.65 | 469200 |
| 2022-06-22 | 47.11 | $46.43 | 316800 |
| 2022-06-21 | 47.16 | $46.19 | 780100 |
| 2022-06-17 | 47.23 | $46.34 | 297208 |
| 2022-06-16 | 47.29 | $46.17 | 684301 |
| 2022-06-15 | 47.35 | $46.28 | 547800 |
| 2022-06-14 | 47.40 | $45.82 | 953215 |
| 2022-06-13 | 47.48 | $45.92 | 778800 |
| 2022-06-10 | 47.57 | $46.86 | 826300 |
| 2022-06-09 | 47.61 | $47.25 | 788300 |
| 2022-06-08 | 47.62 | $47.41 | 399802 |
| 2022-06-07 | 47.62 | $47.51 | 234000 |
| 2022-06-06 | 47.61 | $47.33 | 268139 |
| 2022-06-03 | 47.61 | $47.54 | 389700 |
| 2022-06-02 | 47.61 | $47.69 | 676000 |
| 2022-06-01 | 47.62 | $47.72 | 555814 |
| 2022-05-31 | 47.62 | $47.78 | 548534 |
| 2022-05-27 | 47.61 | $48.09 | 331124 |
| 2022-05-26 | 47.60 | $47.97 | 286800 |
| 2022-05-25 | 47.60 | $48.00 | 412000 |
| 2022-05-24 | 47.61 | $47.82 | 356537 |
| 2022-05-23 | 47.64 | $47.47 | 618910 |
| 2022-05-20 | 47.68 | $47.62 | 331100 |
| 2022-05-19 | 47.70 | $47.48 | 492913 |
| 2022-05-18 | 47.73 | $47.39 | 281249 |
| 2022-05-17 | 47.78 | $47.32 | 312600 |
| 2022-05-16 | 47.82 | $47.52 | 295200 |
| 2022-05-13 | 47.86 | $47.54 | 789347 |
| 2022-05-12 | 47.90 | $47.69 | 1.0M |
| 2022-05-11 | 47.95 | $47.54 | 417931 |
| 2022-05-10 | 48.01 | $47.44 | 674600 |
| 2022-05-09 | 48.06 | $47.29 | 795400 |
| 2022-05-06 | 48.14 | $47.30 | 387035 |
| 2022-05-05 | 48.23 | $47.50 | 926200 |
| 2022-05-04 | 48.31 | $48.01 | 709319 |
| 2022-05-03 | 48.37 | $47.66 | 940537 |
| 2022-05-02 | 48.48 | $47.52 | 750325 |
| 2022-04-29 | 48.59 | $47.90 | 407338 |
| 2022-04-28 | 48.68 | $48.08 | 523000 |
| 2022-04-27 | 48.76 | $48.10 | 286767 |
| 2022-04-26 | 48.84 | $48.42 | 278600 |
| 2022-04-25 | 48.89 | $48.26 | 406316 |
| 2022-04-22 | 48.95 | $48.06 | 645400 |
| 2022-04-21 | 49.03 | $48.06 | 504471 |
| 2022-04-20 | 49.12 | $48.41 | 460932 |
| 2022-04-19 | 49.18 | $48.06 | 911315 |
| 2022-04-18 | 49.27 | $48.29 | 357013 |
| 2022-04-14 | 49.37 | $48.40 | 244400 |
| 2022-04-13 | 49.46 | $48.76 | 502538 |
| 2022-04-12 | 49.52 | $48.62 | 730600 |
| 2022-04-11 | 49.57 | $48.48 | 646111 |
| 2022-04-08 | 49.64 | $48.85 | 1.3M |
| 2022-04-07 | 49.71 | $49.07 | 1.2M |
| 2022-04-06 | 49.76 | $49.18 | 187800 |
| 2022-04-05 | 49.83 | $49.27 | 249408 |
| 2022-04-04 | 49.90 | $49.76 | 207936 |
| 2022-04-01 | 49.95 | $49.69 | 319200 |
| 2022-03-31 | 50.02 | $49.77 | 361200 |
| 2022-03-30 | 50.09 | $49.66 | 361400 |
| 2022-03-29 | 50.15 | $49.74 | 302213 |
| 2022-03-28 | 50.24 | $49.50 | 922936 |
| 2022-03-25 | 50.32 | $49.44 | 345100 |
| 2022-03-24 | 50.39 | $49.68 | 309300 |
| 2022-03-23 | 50.45 | $49.72 | 562513 |
| 2022-03-22 | 50.50 | $49.69 | 349000 |
| 2022-03-21 | 50.57 | $49.84 | 994147 |
| 2022-03-18 | 50.63 | $50.25 | 311805 |
| 2022-03-17 | 50.66 | $50.14 | 1.5M |
| 2022-03-16 | 50.70 | $49.95 | 237423 |
| 2022-03-15 | 50.74 | $49.81 | 412148 |
| 2022-03-14 | 50.79 | $49.71 | 636200 |
| 2022-03-11 | 50.87 | $50.26 | 703349 |
| 2022-03-10 | 50.90 | $50.22 | 951400 |
| 2022-03-09 | 50.96 | $50.56 | 454610 |
| 2022-03-08 | 51.00 | $50.57 | 415500 |
| 2022-03-07 | 51.04 | $50.84 | 229308 |
| 2022-03-04 | 51.07 | $51.14 | 160434 |
| 2022-03-03 | 51.10 | $51.03 | 147400 |
| 2022-03-02 | 51.14 | $50.90 | 421100 |
| 2022-03-01 | 51.19 | $51.46 | 1.2M |
| 2022-02-28 | 51.21 | $51.18 | 460400 |
| 2022-02-25 | 51.25 | $50.91 | 1.3M |
| 2022-02-24 | 51.29 | $50.80 | 256719 |
| 2022-02-23 | 51.35 | $50.78 | 218929 |
| 2022-02-22 | 51.41 | $50.98 | 240202 |
| 2022-02-18 | 51.47 | $51.06 | 237052 |
| 2022-02-17 | 51.52 | $50.91 | 438744 |
| 2022-02-16 | 51.58 | $50.86 | 419335 |
| 2022-02-15 | 51.63 | $50.81 | 563332 |
| 2022-02-14 | 51.68 | $50.91 | 314800 |
| 2022-02-11 | 51.74 | $51.14 | 281700 |
| 2022-02-10 | 51.81 | $51.00 | 1.9M |
| 2022-02-09 | 51.87 | $51.35 | 233041 |
| 2022-02-08 | 51.92 | $51.30 | 480747 |
| 2022-02-07 | 51.97 | $51.40 | 305241 |
| 2022-02-04 | 52.01 | $51.42 | 430900 |
| 2022-02-03 | 52.06 | $51.75 | 189926 |
| 2022-02-02 | 52.09 | $51.96 | 198741 |
| 2022-02-01 | 52.12 | $51.85 | 188337 |
| 2022-01-31 | 52.16 | $51.88 | 232629 |
| 2022-01-28 | 52.22 | $51.89 | 88504 |
| 2022-01-27 | 52.28 | $51.82 | 206201 |
| 2022-01-26 | 52.33 | $51.84 | 233100 |
| 2022-01-25 | 52.39 | $52.05 | 286833 |
| 2022-01-24 | 52.44 | $52.15 | 369833 |
| 2022-01-21 | 52.49 | $52.15 | 188018 |
| 2022-01-20 | 52.54 | $51.98 | 146919 |
| 2022-01-19 | 52.60 | $51.90 | 300144 |
| 2022-01-18 | 52.66 | $51.83 | 267700 |
| 2022-01-14 | 52.72 | $52.19 | 201640 |
| 2022-01-13 | 52.77 | $52.43 | 706822 |
| 2022-01-12 | 52.79 | $52.32 | 919100 |
| 2022-01-11 | 52.83 | $52.30 | 391539 |
| 2022-01-10 | 52.87 | $52.19 | 389900 |
| 2022-01-07 | 52.92 | $52.30 | 268600 |
| 2022-01-06 | 52.95 | $52.42 | 250302 |
| 2022-01-05 | 52.98 | $52.42 | 226006 |
| 2022-01-04 | 53.01 | $52.55 | 259917 |
| 2022-01-03 | 53.04 | $52.65 | 408336 |
| 2021-12-31 | 53.08 | $53.02 | 151326 |
| 2021-12-30 | 53.09 | $52.99 | 395822 |
| 2021-12-29 | 53.09 | $52.93 | 800000 |
| 2021-12-28 | 53.10 | $53.07 | 753200 |
| 2021-12-27 | 53.09 | $53.08 | 195600 |
| 2021-12-23 | 53.09 | $53.06 | 184200 |
| 2021-12-22 | 53.07 | $53.16 | 313620 |
| 2021-12-21 | 53.05 | $53.11 | 250605 |
| 2021-12-20 | 53.04 | $53.09 | 172000 |
| 2021-12-17 | 53.04 | $53.15 | 157831 |
| 2021-12-16 | 53.03 | $53.06 | 113500 |
| 2021-12-15 | 53.02 | $53.02 | 155527 |
| 2021-12-14 | 53.02 | $53.07 | 121812 |
| 2021-12-13 | 53.01 | $53.15 | 137400 |
| 2021-12-10 | 53.00 | $53.04 | 133027 |
| 2021-12-09 | 53.00 | $52.96 | 98129 |
| 2021-12-08 | 53.01 | $52.97 | 135700 |
| 2021-12-07 | 53.03 | $53.13 | 133407 |
| 2021-12-06 | 53.05 | $53.18 | 247822 |
| 2021-12-03 | 53.06 | $53.35 | 206600 |
| 2021-12-02 | 53.05 | $53.14 | 229400 |
| 2021-12-01 | 53.05 | $53.13 | 452237 |
| 2021-11-30 | 53.04 | $53.03 | 119400 |
| 2021-11-29 | 53.04 | $52.94 | 470300 |
| 2021-11-26 | 53.05 | $52.97 | 59700 |
| 2021-11-24 | 53.06 | $52.76 | 172218 |
| 2021-11-23 | 53.07 | $52.72 | 174505 |
| 2021-11-22 | 53.09 | $52.85 | 701610 |
| 2021-11-19 | 53.09 | $53.12 | 143942 |
| 2021-11-18 | 53.08 | $53.01 | 177300 |
| 2021-11-17 | 53.07 | $52.95 | 291315 |
| 2021-11-16 | 53.07 | $52.86 | 182500 |
| 2021-11-15 | 53.07 | $52.87 | 257700 |
| 2021-11-12 | 53.08 | $53.00 | 204100 |
| 2021-11-11 | 53.08 | $53.05 | 145400 |
| 2021-11-10 | 53.09 | $53.13 | 154846 |
| 2021-11-09 | 53.09 | $53.50 | 160529 |
| 2021-11-08 | 53.07 | $53.34 | 112500 |
| 2021-11-05 | 53.04 | $53.46 | 141439 |
| 2021-11-04 | 53.02 | $53.20 | 185500 |
| 2021-11-03 | 53.01 | $53.03 | 241129 |
| 2021-11-02 | 53.01 | $53.08 | 255900 |
| 2021-11-01 | 53.02 | $53.00 | 177900 |
| 2021-10-29 | 53.03 | $53.06 | 307517 |
| 2021-10-28 | 53.04 | $53.15 | 247200 |
| 2021-10-27 | 53.04 | $53.10 | 187111 |
| 2021-10-26 | 53.05 | $52.98 | 147000 |
| 2021-10-25 | 53.05 | $52.92 | 109000 |
| 2021-10-22 | 53.07 | $52.90 | 101949 |
| 2021-10-21 | 53.10 | $52.81 | 156415 |
| 2021-10-20 | 53.14 | $52.92 | 148900 |
| 2021-10-19 | 53.19 | $52.95 | 218721 |
| 2021-10-18 | 53.22 | $53.04 | 114647 |
| 2021-10-15 | 53.26 | $53.07 | 125329 |
| 2021-10-14 | 53.29 | $53.21 | 164115 |
| 2021-10-13 | 53.32 | $53.09 | 129000 |
| 2021-10-12 | 53.36 | $53.05 | 268003 |
| 2021-10-11 | 53.40 | $52.83 | 104700 |
| 2021-10-08 | 53.44 | $52.92 | 124037 |
| 2021-10-07 | 53.48 | $53.04 | 295500 |
| 2021-10-06 | 53.52 | $53.16 | 96500 |
| 2021-10-05 | 53.54 | $53.14 | 70600 |
| 2021-10-04 | 53.56 | $53.26 | 137100 |
| 2021-10-01 | 53.58 | $53.32 | 135000 |
| 2021-09-30 | 53.60 | $53.13 | 154914 |
| 2021-09-29 | 53.63 | $53.17 | 87845 |
| 2021-09-28 | 53.65 | $53.10 | 212500 |
| 2021-09-27 | 53.68 | $53.36 | 168800 |
| 2021-09-24 | 53.70 | $53.47 | 103539 |
| 2021-09-23 | 53.70 | $53.58 | 164800 |
| 2021-09-22 | 53.70 | $53.81 | 112700 |
| 2021-09-21 | 53.69 | $53.74 | 159332 |
| 2021-09-20 | 53.69 | $53.77 | 167800 |
| 2021-09-17 | 53.69 | $53.70 | 201414 |
| 2021-09-16 | 53.69 | $53.76 | 164800 |
| 2021-09-15 | 53.68 | $53.83 | 190500 |
| 2021-09-14 | 53.67 | $53.86 | 109000 |
| 2021-09-13 | 53.66 | $53.76 | 164564 |
| 2021-09-10 | 53.65 | $53.70 | 336500 |
| 2021-09-09 | 53.64 | $53.75 | 177700 |
| 2021-09-08 | 53.63 | $53.64 | 162220 |
| 2021-09-07 | 53.62 | $53.51 | 191633 |
| 2021-09-03 | 53.61 | $53.66 | 172702 |
| 2021-09-02 | 53.61 | $53.73 | 166900 |
| 2021-09-01 | 53.61 | $53.68 | 193500 |
| 2021-08-31 | 53.62 | $53.68 | 158000 |
| 2021-08-30 | 53.63 | $53.67 | 229800 |
| 2021-08-27 | 53.64 | $53.63 | 191136 |
| 2021-08-26 | 53.65 | $53.55 | 142130 |
| 2021-08-25 | 53.65 | $53.58 | 154547 |
| 2021-08-24 | 53.66 | $53.65 | 153000 |
| 2021-08-23 | 53.67 | $53.71 | 113900 |
| 2021-08-20 | 53.67 | $53.66 | 92301 |
| 2021-08-19 | 53.67 | $53.70 | 112706 |
| 2021-08-18 | 53.67 | $53.61 | 164430 |
| 2021-08-17 | 53.67 | $53.61 | 165422 |
| 2021-08-16 | 53.68 | $53.70 | 162547 |
| 2021-08-13 | 53.69 | $53.65 | 136900 |
| 2021-08-12 | 53.69 | $53.44 | 143629 |
| 2021-08-11 | 53.69 | $53.47 | 152500 |
| 2021-08-10 | 53.70 | $53.41 | 108737 |
| 2021-08-09 | 53.70 | $53.46 | 175234 |
| 2021-08-06 | 53.70 | $53.55 | 115719 |
| 2021-08-05 | 53.70 | $53.78 | 96900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.11
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.05
Average
46.63
Maximum
53.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 45.11 | $44.72 | 3.6M |
| 2026-07-30 | 45.16 | $44.84 | 2.6M |
| 2026-07-29 | 45.19 | $44.98 | 2.6M |
| 2026-07-28 | 45.21 | $45.16 | 2.4M |
| 2026-07-27 | 45.22 | $45.07 | 3.7M |
| 2026-07-24 | 45.23 | $44.97 | 2.2M |
| 2026-07-23 | 45.26 | $44.93 | 4.4M |
| 2026-07-22 | 45.29 | $45.02 | 3.5M |
| 2026-07-21 | 45.32 | $45.10 | 2.3M |
| 2026-07-20 | 45.35 | $45.17 | 2.4M |
| 2026-07-17 | 45.36 | $45.29 | 2.7M |
| 2026-07-16 | 45.37 | $45.26 | 2.2M |
| 2026-07-15 | 45.38 | $45.28 | 2.6M |
| 2026-07-14 | 45.39 | $45.20 | 3.1M |
| 2026-07-13 | 45.41 | $45.10 | 2.5M |
| 2026-07-10 | 45.45 | $45.25 | 2.9M |
| 2026-07-09 | 45.47 | $45.28 | 3.1M |
| 2026-07-08 | 45.49 | $45.22 | 2.3M |
| 2026-07-07 | 45.52 | $45.29 | 3.0M |
| 2026-07-06 | 45.54 | $45.46 | 2.7M |
| 2026-07-02 | 45.55 | $45.47 | 2.4M |
| 2026-07-01 | 45.56 | $45.40 | 7.2M |
| 2026-06-30 | 45.57 | $45.49 | 3.8M |
| 2026-06-29 | 45.58 | $45.67 | 2.2M |
| 2026-06-26 | 45.57 | $45.82 | 1.8M |
| 2026-06-25 | 45.55 | $45.76 | 2.3M |
| 2026-06-24 | 45.53 | $45.76 | 2.0M |
| 2026-06-23 | 45.50 | $45.54 | 3.6M |
| 2026-06-22 | 45.50 | $45.49 | 3.0M |
| 2026-06-18 | 45.50 | $45.61 | 2.2M |
| 2026-06-17 | 45.49 | $45.48 | 2.1M |
| 2026-06-16 | 45.49 | $45.65 | 2.1M |
| 2026-06-15 | 45.47 | $45.58 | 2.5M |
| 2026-06-12 | 45.46 | $45.53 | 2.3M |
| 2026-06-11 | 45.45 | $45.59 | 2.7M |
| 2026-06-10 | 45.43 | $45.31 | 1.7M |
| 2026-06-09 | 45.45 | $45.37 | 2.2M |
| 2026-06-08 | 45.45 | $45.26 | 2.3M |
| 2026-06-05 | 45.48 | $45.29 | 2.6M |
| 2026-06-04 | 45.49 | $45.49 | 2.3M |
| 2026-06-03 | 45.50 | $45.44 | 2.3M |
| 2026-06-02 | 45.50 | $45.53 | 2.8M |
| 2026-06-01 | 45.50 | $45.49 | 3.1M |
| 2026-05-29 | 45.50 | $45.52 | 3.8M |
| 2026-05-28 | 45.50 | $45.47 | 4.0M |
| 2026-05-27 | 45.50 | $45.57 | 2.5M |
| 2026-05-26 | 45.49 | $45.55 | 3.0M |
| 2026-05-22 | 45.49 | $45.40 | 4.6M |
| 2026-05-21 | 45.50 | $45.34 | 2.4M |
| 2026-05-20 | 45.51 | $45.30 | 3.6M |
| 2026-05-19 | 45.53 | $45.04 | 2.5M |
| 2026-05-18 | 45.59 | $45.19 | 2.4M |
| 2026-05-15 | 45.63 | $45.22 | 2.5M |
| 2026-05-14 | 45.67 | $45.50 | 2.3M |
| 2026-05-13 | 45.69 | $45.51 | 2.8M |
| 2026-05-12 | 45.71 | $45.51 | 1.9M |
| 2026-05-11 | 45.73 | $45.63 | 2.3M |
| 2026-05-08 | 45.74 | $45.75 | 2.0M |
| 2026-05-07 | 45.74 | $45.64 | 2.0M |
| 2026-05-06 | 45.75 | $45.75 | 2.6M |
| 2026-05-05 | 45.75 | $45.55 | 2.0M |
| 2026-05-04 | 45.77 | $45.47 | 2.0M |
| 2026-05-01 | 45.80 | $45.60 | 3.7M |
| 2026-04-30 | 45.82 | $45.56 | 2.9M |
| 2026-04-29 | 45.85 | $45.50 | 2.2M |
| 2026-04-28 | 45.88 | $45.85 | 2.0M |
| 2026-04-27 | 45.89 | $45.87 | 1.8M |
| 2026-04-24 | 45.89 | $45.96 | 2.6M |
| 2026-04-23 | 45.88 | $45.89 | 2.0M |
| 2026-04-22 | 45.88 | $45.95 | 1.9M |
| 2026-04-21 | 45.87 | $45.91 | 2.7M |
| 2026-04-20 | 45.87 | $46.04 | 2.1M |
| 2026-04-17 | 45.85 | $46.05 | 2.8M |
| 2026-04-16 | 45.83 | $45.88 | 2.6M |
| 2026-04-15 | 45.83 | $45.95 | 2.5M |
| 2026-04-14 | 45.81 | $46.02 | 2.5M |
| 2026-04-13 | 45.79 | $45.88 | 2.0M |
| 2026-04-10 | 45.78 | $45.79 | 2.5M |
| 2026-04-09 | 45.78 | $45.87 | 3.1M |
| 2026-04-08 | 45.77 | $45.86 | 3.6M |
| 2026-04-07 | 45.76 | $45.72 | 3.0M |
| 2026-04-06 | 45.77 | $45.65 | 2.7M |
| 2026-04-02 | 45.78 | $45.71 | 2.7M |
| 2026-04-01 | 45.79 | $45.61 | 4.5M |
| 2026-03-31 | 45.81 | $45.62 | 3.7M |
| 2026-03-30 | 45.83 | $45.48 | 3.4M |
| 2026-03-27 | 45.86 | $45.43 | 3.6M |
| 2026-03-26 | 45.91 | $45.48 | 2.7M |
| 2026-03-25 | 45.95 | $45.75 | 2.9M |
| 2026-03-24 | 45.98 | $45.56 | 3.4M |
| 2026-03-23 | 46.02 | $45.69 | 3.7M |
| 2026-03-20 | 46.05 | $45.51 | 3.5M |
| 2026-03-19 | 46.11 | $45.89 | 2.6M |
| 2026-03-18 | 46.13 | $45.83 | 2.2M |
| 2026-03-17 | 46.17 | $46.01 | 3.0M |
| 2026-03-16 | 46.18 | $45.91 | 2.3M |
| 2026-03-13 | 46.21 | $45.75 | 2.7M |
| 2026-03-12 | 46.26 | $45.81 | 4.1M |
| 2026-03-11 | 46.31 | $45.96 | 2.3M |
| 2026-03-10 | 46.34 | $46.17 | 3.2M |
| 2026-03-09 | 46.36 | $46.29 | 2.2M |
| 2026-03-06 | 46.37 | $46.17 | 2.0M |
| 2026-03-05 | 46.39 | $46.22 | 2.2M |
| 2026-03-04 | 46.41 | $46.32 | 2.3M |
| 2026-03-03 | 46.42 | $46.35 | 5.0M |
| 2026-03-02 | 46.42 | $46.40 | 4.7M |
| 2026-02-27 | 46.43 | $46.63 | 3.2M |
| 2026-02-26 | 46.41 | $46.52 | 3.9M |
| 2026-02-25 | 46.39 | $46.60 | 1.7M |
| 2026-02-24 | 46.37 | $46.62 | 2.4M |
| 2026-02-23 | 46.35 | $46.63 | 2.3M |
| 2026-02-20 | 46.32 | $46.53 | 3.1M |
| 2026-02-19 | 46.29 | $46.54 | 3.3M |
| 2026-02-18 | 46.27 | $46.52 | 2.7M |
| 2026-02-17 | 46.24 | $46.57 | 2.5M |
| 2026-02-13 | 46.20 | $46.57 | 3.4M |
| 2026-02-12 | 46.17 | $46.44 | 2.7M |
| 2026-02-11 | 46.14 | $46.24 | 3.5M |
| 2026-02-10 | 46.13 | $46.32 | 2.7M |
| 2026-02-09 | 46.11 | $46.17 | 2.4M |
| 2026-02-06 | 46.10 | $46.15 | 2.1M |
| 2026-02-05 | 46.09 | $46.14 | 2.6M |
| 2026-02-04 | 46.09 | $45.93 | 3.6M |
| 2026-02-03 | 46.11 | $45.96 | 2.5M |
| 2026-02-02 | 46.12 | $45.94 | 3.4M |
| 2026-01-30 | 46.14 | $46.02 | 3.3M |
| 2026-01-29 | 46.15 | $46.06 | 7.0M |
| 2026-01-28 | 46.16 | $46.14 | 2.7M |
| 2026-01-27 | 46.17 | $46.17 | 2.9M |
| 2026-01-26 | 46.17 | $46.20 | 2.0M |
| 2026-01-23 | 46.16 | $46.16 | 2.5M |
| 2026-01-22 | 46.16 | $46.11 | 2.5M |
| 2026-01-21 | 46.17 | $46.08 | 2.9M |
| 2026-01-20 | 46.18 | $45.95 | 3.0M |
| 2026-01-16 | 46.20 | $46.11 | 3.9M |
| 2026-01-15 | 46.21 | $46.21 | 2.3M |
| 2026-01-14 | 46.21 | $46.27 | 2.2M |
| 2026-01-13 | 46.20 | $46.17 | 2.6M |
| 2026-01-12 | 46.21 | $46.13 | 2.4M |
| 2026-01-09 | 46.22 | $46.18 | 3.2M |
| 2026-01-08 | 46.22 | $46.09 | 2.0M |
| 2026-01-07 | 46.23 | $46.18 | 2.8M |
| 2026-01-06 | 46.24 | $46.12 | 2.8M |
| 2026-01-05 | 46.25 | $46.13 | 2.9M |
| 2026-01-02 | 46.26 | $46.04 | 2.3M |
| 2025-12-31 | 46.29 | $46.04 | 2.7M |
| 2025-12-30 | 46.31 | $46.18 | 2.7M |
| 2025-12-29 | 46.33 | $46.45 | 2.3M |
| 2025-12-26 | 46.32 | $46.39 | 1.9M |
| 2025-12-24 | 46.31 | $46.40 | 1.8M |
| 2025-12-23 | 46.30 | $46.27 | 3.8M |
| 2025-12-22 | 46.30 | $46.26 | 2.3M |
| 2025-12-19 | 46.30 | $46.29 | 2.1M |
| 2025-12-18 | 46.31 | $46.39 | 2.4M |
| 2025-12-17 | 46.30 | $46.27 | 2.7M |
| 2025-12-16 | 46.30 | $46.28 | 2.4M |
| 2025-12-15 | 46.30 | $46.19 | 2.2M |
| 2025-12-12 | 46.31 | $46.15 | 2.6M |
| 2025-12-11 | 46.33 | $46.28 | 2.5M |
| 2025-12-10 | 46.34 | $46.27 | 2.4M |
| 2025-12-09 | 46.34 | $46.13 | 2.2M |
| 2025-12-08 | 46.37 | $46.17 | 2.1M |
| 2025-12-05 | 46.39 | $46.23 | 2.8M |
| 2025-12-04 | 46.40 | $46.31 | 2.8M |
| 2025-12-03 | 46.41 | $46.40 | 3.0M |
| 2025-12-02 | 46.42 | $46.32 | 3.9M |
| 2025-12-01 | 46.43 | $46.26 | 2.8M |
| 2025-11-28 | 46.44 | $46.47 | 1.5M |
| 2025-11-26 | 46.44 | $46.53 | 2.5M |
| 2025-11-25 | 46.43 | $46.63 | 2.7M |
| 2025-11-24 | 46.41 | $46.54 | 1.7M |
| 2025-11-21 | 46.40 | $46.46 | 2.6M |
| 2025-11-20 | 46.39 | $46.35 | 2.4M |
| 2025-11-19 | 46.39 | $46.29 | 2.6M |
| 2025-11-18 | 46.41 | $46.31 | 3.1M |
| 2025-11-17 | 46.42 | $46.27 | 1.8M |
| 2025-11-14 | 46.43 | $46.25 | 2.1M |
| 2025-11-13 | 46.45 | $46.33 | 3.8M |
| 2025-11-12 | 46.46 | $46.47 | 2.1M |
| 2025-11-11 | 46.46 | $46.47 | 1.9M |
| 2025-11-10 | 46.46 | $46.34 | 2.5M |
| 2025-11-07 | 46.47 | $46.36 | 2.6M |
| 2025-11-06 | 46.49 | $46.38 | 2.0M |
| 2025-11-05 | 46.50 | $46.20 | 3.2M |
| 2025-11-04 | 46.53 | $46.36 | 2.1M |
| 2025-11-03 | 46.54 | $46.32 | 2.9M |
| 2025-10-31 | 46.57 | $46.36 | 2.3M |
| 2025-10-30 | 46.59 | $46.37 | 2.6M |
| 2025-10-29 | 46.61 | $46.61 | 2.0M |
| 2025-10-28 | 46.61 | $46.85 | 2.0M |
| 2025-10-27 | 46.59 | $46.81 | 3.4M |
| 2025-10-24 | 46.57 | $46.76 | 2.5M |
| 2025-10-23 | 46.55 | $46.71 | 2.2M |
| 2025-10-22 | 46.53 | $46.82 | 2.2M |
| 2025-10-21 | 46.50 | $46.81 | 2.1M |
| 2025-10-20 | 46.46 | $46.73 | 1.9M |
| 2025-10-17 | 46.44 | $46.67 | 5.3M |
| 2025-10-16 | 46.41 | $46.76 | 2.7M |
| 2025-10-15 | 46.38 | $46.57 | 4.6M |
| 2025-10-14 | 46.36 | $46.57 | 2.1M |
| 2025-10-13 | 46.33 | $46.49 | 1.4M |
| 2025-10-10 | 46.32 | $46.42 | 2.2M |
| 2025-10-09 | 46.31 | $46.27 | 1.7M |
| 2025-10-08 | 46.31 | $46.32 | 2.1M |
| 2025-10-07 | 46.31 | $46.32 | 1.7M |
| 2025-10-06 | 46.31 | $46.22 | 1.7M |
| 2025-10-03 | 46.32 | $46.33 | 1.9M |
| 2025-10-02 | 46.31 | $46.41 | 3.4M |
| 2025-10-01 | 46.30 | $46.34 | 3.6M |
| 2025-09-30 | 46.30 | $46.24 | 2.4M |
| 2025-09-29 | 46.31 | $46.26 | 2.0M |
| 2025-09-26 | 46.31 | $46.28 | 1.8M |
| 2025-09-25 | 46.32 | $46.31 | 2.6M |
| 2025-09-24 | 46.32 | $46.37 | 1.8M |
| 2025-09-23 | 46.31 | $46.44 | 2.3M |
| 2025-09-22 | 46.30 | $46.35 | 1.8M |
| 2025-09-19 | 46.29 | $46.40 | 1.6M |
| 2025-09-18 | 46.28 | $46.42 | 2.3M |
| 2025-09-17 | 46.26 | $46.54 | 2.5M |
| 2025-09-16 | 46.24 | $46.63 | 2.9M |
| 2025-09-15 | 46.19 | $46.60 | 1.6M |
| 2025-09-12 | 46.15 | $46.51 | 2.6M |
| 2025-09-11 | 46.11 | $46.61 | 1.6M |
| 2025-09-10 | 46.06 | $46.49 | 1.9M |
| 2025-09-09 | 46.02 | $46.44 | 2.4M |
| 2025-09-08 | 45.97 | $46.48 | 1.3M |
| 2025-09-05 | 45.92 | $46.32 | 2.0M |
| 2025-09-04 | 45.87 | $46.11 | 2.1M |
| 2025-09-03 | 45.85 | $45.95 | 1.9M |
| 2025-09-02 | 45.84 | $45.78 | 2.1M |
| 2025-08-29 | 45.85 | $45.88 | 2.2M |
| 2025-08-28 | 45.84 | $45.93 | 1.8M |
| 2025-08-27 | 45.83 | $46.04 | 1.7M |
| 2025-08-26 | 45.81 | $45.99 | 1.9M |
| 2025-08-25 | 45.79 | $45.92 | 1.8M |
| 2025-08-22 | 45.78 | $45.98 | 2.1M |
| 2025-08-21 | 45.76 | $45.73 | 2.3M |
| 2025-08-20 | 45.76 | $45.85 | 1.8M |
| 2025-08-19 | 45.75 | $45.82 | 1.9M |
| 2025-08-18 | 45.74 | $45.74 | 1.5M |
| 2025-08-15 | 45.74 | $45.75 | 2.1M |
| 2025-08-14 | 45.74 | $45.82 | 1.6M |
| 2025-08-13 | 45.74 | $45.97 | 2.2M |
| 2025-08-12 | 45.71 | $45.80 | 1.7M |
| 2025-08-11 | 45.70 | $45.79 | 1.7M |
| 2025-08-08 | 45.69 | $45.79 | 1.7M |
| 2025-08-07 | 45.68 | $45.88 | 1.9M |
| 2025-08-06 | 45.66 | $45.91 | 1.7M |
| 2025-08-05 | 45.64 | $45.95 | 1.9M |
| 2025-08-04 | 45.60 | $45.94 | 1.7M |
| 2025-08-01 | 45.57 | $45.89 | 3.0M |
| 2025-07-31 | 45.53 | $45.53 | 2.2M |
| 2025-07-30 | 45.53 | $45.49 | 2.5M |
| 2025-07-29 | 45.54 | $45.79 | 2.0M |
| 2025-07-28 | 45.51 | $45.56 | 1.6M |
| 2025-07-25 | 45.51 | $45.62 | 1.8M |
| 2025-07-24 | 45.49 | $45.51 | 2.2M |
| 2025-07-23 | 45.49 | $45.56 | 1.9M |
| 2025-07-22 | 45.49 | $45.67 | 1.6M |
| 2025-07-21 | 45.47 | $45.58 | 2.0M |
| 2025-07-18 | 45.45 | $45.44 | 1.6M |
| 2025-07-17 | 45.46 | $45.36 | 1.5M |
| 2025-07-16 | 45.47 | $45.36 | 1.7M |
| 2025-07-15 | 45.48 | $45.26 | 1.7M |
| 2025-07-14 | 45.50 | $45.40 | 2.0M |
| 2025-07-11 | 45.51 | $45.42 | 1.7M |
| 2025-07-10 | 45.52 | $45.60 | 1.4M |
| 2025-07-09 | 45.51 | $45.62 | 1.6M |
| 2025-07-08 | 45.50 | $45.41 | 2.0M |
| 2025-07-07 | 45.51 | $45.45 | 2.5M |
| 2025-07-03 | 45.52 | $45.63 | 1.6M |
| 2025-07-02 | 45.50 | $45.70 | 1.8M |
| 2025-07-01 | 45.48 | $45.74 | 2.2M |
| 2025-06-30 | 45.46 | $45.75 | 2.2M |
| 2025-06-27 | 45.43 | $45.58 | 2.2M |
| 2025-06-26 | 45.41 | $45.87 | 2.9M |
| 2025-06-25 | 45.36 | $45.72 | 2.5M |
| 2025-06-24 | 45.32 | $45.69 | 3.0M |
| 2025-06-23 | 45.29 | $45.56 | 1.5M |
| 2025-06-20 | 45.26 | $45.44 | 1.9M |
| 2025-06-18 | 45.24 | $45.39 | 1.4M |
| 2025-06-17 | 45.22 | $45.36 | 1.4M |
| 2025-06-16 | 45.21 | $45.23 | 1.5M |
| 2025-06-13 | 45.20 | $45.31 | 2.0M |
| 2025-06-12 | 45.19 | $45.49 | 2.0M |
| 2025-06-11 | 45.16 | $45.34 | 1.5M |
| 2025-06-10 | 45.14 | $45.18 | 1.6M |
| 2025-06-09 | 45.14 | $45.10 | 2.4M |
| 2025-06-06 | 45.14 | $45.01 | 1.5M |
| 2025-06-05 | 45.16 | $45.24 | 1.5M |
| 2025-06-04 | 45.15 | $45.35 | 2.0M |
| 2025-06-03 | 45.13 | $45.08 | 1.5M |
| 2025-06-02 | 45.13 | $45.10 | 1.5M |
| 2025-05-30 | 45.14 | $45.21 | 2.4M |
| 2025-05-29 | 45.13 | $45.09 | 2.3M |
| 2025-05-28 | 45.13 | $45.13 | 1.5M |
| 2025-05-27 | 45.13 | $45.21 | 1.9M |
| 2025-05-23 | 45.12 | $44.98 | 1.8M |
| 2025-05-22 | 45.14 | $44.91 | 2.1M |
| 2025-05-21 | 45.16 | $44.83 | 2.3M |
| 2025-05-20 | 45.20 | $45.12 | 2.1M |
| 2025-05-19 | 45.21 | $45.21 | 2.3M |
| 2025-05-16 | 45.21 | $45.19 | 1.6M |
| 2025-05-15 | 45.21 | $45.14 | 1.7M |
| 2025-05-14 | 45.21 | $44.91 | 1.7M |
| 2025-05-13 | 45.25 | $45.06 | 2.2M |
| 2025-05-12 | 45.27 | $45.05 | 1.5M |
| 2025-05-09 | 45.29 | $45.19 | 1.4M |
| 2025-05-08 | 45.30 | $45.12 | 1.2M |
| 2025-05-07 | 45.32 | $45.37 | 1.2M |
| 2025-05-06 | 45.31 | $45.28 | 1.2M |
| 2025-05-05 | 45.32 | $45.18 | 1.6M |
| 2025-05-02 | 45.33 | $45.26 | 1.5M |
| 2025-05-01 | 45.34 | $45.43 | 2.0M |
| 2025-04-30 | 45.33 | $45.59 | 1.7M |
| 2025-04-29 | 45.30 | $45.61 | 1.5M |
| 2025-04-28 | 45.27 | $45.63 | 2.3M |
| 2025-04-25 | 45.23 | $45.49 | 1.0M |
| 2025-04-24 | 45.20 | $45.32 | 1.8M |
| 2025-04-23 | 45.19 | $45.04 | 1.6M |
| 2025-04-22 | 45.21 | $44.93 | 1.8M |
| 2025-04-21 | 45.23 | $44.84 | 1.7M |
| 2025-04-17 | 45.28 | $45.09 | 1.7M |
| 2025-04-16 | 45.30 | $45.16 | 11.7M |
| 2025-04-15 | 45.31 | $45.03 | 2.1M |
| 2025-04-14 | 45.34 | $44.90 | 4.2M |
| 2025-04-11 | 45.39 | $44.68 | 1.9M |
| 2025-04-10 | 45.46 | $44.78 | 1.9M |
| 2025-04-09 | 45.53 | $45.18 | 3.4M |
| 2025-04-08 | 45.57 | $45.01 | 6.3M |
| 2025-04-07 | 45.63 | $45.30 | 3.4M |
| 2025-04-04 | 45.66 | $45.90 | 2.6M |
| 2025-04-03 | 45.64 | $45.96 | 1.7M |
| 2025-04-02 | 45.60 | $45.72 | 1.9M |
| 2025-04-01 | 45.59 | $45.73 | 2.1M |
| 2025-03-31 | 45.57 | $45.65 | 2.1M |
| 2025-03-28 | 45.57 | $45.50 | 2.5M |
| 2025-03-27 | 45.57 | $45.45 | 1.6M |
| 2025-03-26 | 45.59 | $45.48 | 1.4M |
| 2025-03-25 | 45.60 | $45.60 | 1.4M |
| 2025-03-24 | 45.60 | $45.55 | 1.3M |
| 2025-03-21 | 45.60 | $45.73 | 1.1M |
| 2025-03-20 | 45.59 | $45.77 | 1.6M |
| 2025-03-19 | 45.57 | $45.74 | 1.4M |
| 2025-03-18 | 45.55 | $45.61 | 1.4M |
| 2025-03-17 | 45.55 | $45.58 | 4.1M |
| 2025-03-14 | 45.54 | $45.52 | 1.7M |
| 2025-03-13 | 45.54 | $45.59 | 1.5M |
| 2025-03-12 | 45.54 | $45.48 | 2.3M |
| 2025-03-11 | 45.55 | $45.59 | 2.3M |
| 2025-03-10 | 45.54 | $45.76 | 2.2M |
| 2025-03-07 | 45.52 | $45.56 | 1.6M |
| 2025-03-06 | 45.51 | $45.59 | 1.7M |
| 2025-03-05 | 45.51 | $45.64 | 1.9M |
| 2025-03-04 | 45.49 | $45.80 | 3.1M |
| 2025-03-03 | 45.46 | $45.98 | 2.1M |
| 2025-02-28 | 45.40 | $45.89 | 1.9M |
| 2025-02-27 | 45.35 | $45.66 | 2.8M |
| 2025-02-26 | 45.32 | $45.88 | 2.5M |
| 2025-02-25 | 45.26 | $45.80 | 1.6M |
| 2025-02-24 | 45.20 | $45.51 | 1.6M |
| 2025-02-21 | 45.17 | $45.45 | 1.7M |
| 2025-02-20 | 45.14 | $45.26 | 2.1M |
| 2025-02-19 | 45.13 | $45.20 | 1.6M |
| 2025-02-18 | 45.12 | $45.14 | 2.2M |
| 2025-02-14 | 45.12 | $45.32 | 1.2M |
| 2025-02-13 | 45.10 | $45.16 | 2.0M |
| 2025-02-12 | 45.09 | $44.90 | 2.0M |
| 2025-02-11 | 45.11 | $45.11 | 1.6M |
| 2025-02-10 | 45.12 | $45.20 | 4.6M |
| 2025-02-07 | 45.11 | $45.19 | 4.5M |
| 2025-02-06 | 45.10 | $45.35 | 1.8M |
| 2025-02-05 | 45.07 | $45.39 | 1.8M |
| 2025-02-04 | 45.04 | $45.15 | 1.5M |
| 2025-02-03 | 45.03 | $45.07 | 2.6M |
| 2025-01-31 | 45.02 | $45.04 | 1.8M |
| 2025-01-30 | 45.02 | $45.08 | 1.6M |
| 2025-01-29 | 45.01 | $45.19 | 1.3M |
| 2025-01-28 | 44.99 | $45.19 | 1.3M |
| 2025-01-27 | 44.97 | $45.22 | 2.7M |
| 2025-01-24 | 44.95 | $45.01 | 2.2M |
| 2025-01-23 | 44.94 | $44.91 | 1.9M |
| 2025-01-22 | 44.94 | $44.99 | 2.1M |
| 2025-01-21 | 44.94 | $45.08 | 1.9M |
| 2025-01-17 | 44.92 | $44.92 | 1.5M |
| 2025-01-16 | 44.92 | $44.93 | 2.0M |
| 2025-01-15 | 44.92 | $44.83 | 1.6M |
| 2025-01-14 | 44.93 | $44.43 | 2.9M |
| 2025-01-13 | 44.98 | $44.41 | 2.8M |
| 2025-01-10 | 45.05 | $44.47 | 2.6M |
| 2025-01-08 | 45.11 | $44.74 | 1.9M |
| 2025-01-07 | 45.14 | $44.69 | 2.0M |
| 2025-01-06 | 45.19 | $44.84 | 1.6M |
| 2025-01-03 | 45.23 | $44.87 | 1.5M |
| 2025-01-02 | 45.27 | $44.92 | 2.3M |
| 2024-12-31 | 45.30 | $44.87 | 2.9M |
| 2024-12-30 | 45.35 | $44.94 | 2.8M |
| 2024-12-27 | 45.39 | $45.01 | 1.9M |
| 2024-12-26 | 45.43 | $45.11 | 3.2M |
| 2024-12-24 | 45.47 | $45.06 | 1.0M |
| 2024-12-23 | 45.51 | $45.02 | 3.2M |
| 2024-12-20 | 45.56 | $45.17 | 2.2M |
| 2024-12-19 | 45.60 | $45.04 | 2.7M |
| 2024-12-18 | 45.66 | $45.16 | 2.1M |
| 2024-12-17 | 45.71 | $45.52 | 1.8M |
| 2024-12-16 | 45.73 | $45.51 | 2.1M |
| 2024-12-13 | 45.76 | $45.47 | 1.5M |
| 2024-12-12 | 45.79 | $45.66 | 1.7M |
| 2024-12-11 | 45.80 | $45.82 | 1.4M |
| 2024-12-10 | 45.80 | $45.91 | 1.5M |
| 2024-12-09 | 45.79 | $45.99 | 1.4M |
| 2024-12-06 | 45.77 | $46.12 | 1.3M |
| 2024-12-05 | 45.73 | $46.00 | 2.0M |
| 2024-12-04 | 45.70 | $45.98 | 1.8M |
| 2024-12-03 | 45.67 | $45.84 | 1.4M |
| 2024-12-02 | 45.65 | $45.93 | 2.0M |
| 2024-11-29 | 45.62 | $45.91 | 2.2M |
| 2024-11-27 | 45.59 | $45.72 | 1.7M |
| 2024-11-26 | 45.58 | $45.73 | 1.4M |
| 2024-11-25 | 45.57 | $45.83 | 2.1M |
| 2024-11-22 | 45.54 | $45.44 | 2.4M |
| 2024-11-21 | 45.55 | $45.39 | 2.5M |
| 2024-11-20 | 45.56 | $45.42 | 2.7M |
| 2024-11-19 | 45.58 | $45.45 | 2.8M |
| 2024-11-18 | 45.59 | $45.37 | 2.1M |
| 2024-11-15 | 45.62 | $45.34 | 9.1M |
| 2024-11-14 | 45.65 | $45.34 | 3.8M |
| 2024-11-13 | 45.68 | $45.34 | 3.8M |
| 2024-11-12 | 45.71 | $45.35 | 2.0M |
| 2024-11-11 | 45.75 | $45.62 | 1.9M |
| 2024-11-08 | 45.77 | $45.69 | 2.1M |
| 2024-11-07 | 45.77 | $45.61 | 2.7M |
| 2024-11-06 | 45.79 | $45.28 | 2.9M |
| 2024-11-05 | 45.84 | $45.61 | 3.2M |
| 2024-11-04 | 45.87 | $45.51 | 4.5M |
| 2024-11-01 | 45.91 | $45.37 | 5.5M |
| 2024-10-31 | 45.96 | $45.51 | 7.1M |
| 2024-10-30 | 46.01 | $45.56 | 2.5M |
| 2024-10-29 | 46.06 | $45.74 | 2.5M |
| 2024-10-28 | 46.09 | $45.67 | 47.3M |
| 2024-10-25 | 46.14 | $45.71 | 1.7M |
| 2024-10-24 | 46.18 | $45.79 | 1.3M |
| 2024-10-23 | 46.22 | $45.72 | 1.3M |
| 2024-10-22 | 46.27 | $45.83 | 3.9M |
| 2024-10-21 | 46.32 | $45.83 | 1.5M |
| 2024-10-18 | 46.37 | $46.14 | 937971 |
| 2024-10-17 | 46.40 | $46.10 | 1.0M |
| 2024-10-16 | 46.43 | $46.29 | 1.1M |
| 2024-10-15 | 46.44 | $46.24 | 1.2M |
| 2024-10-14 | 46.46 | $46.03 | 1.0M |
| 2024-10-11 | 46.51 | $46.07 | 2.7M |
| 2024-10-10 | 46.56 | $46.07 | 1.9M |
| 2024-10-09 | 46.61 | $46.14 | 1.5M |
| 2024-10-08 | 46.66 | $46.20 | 2.0M |
| 2024-10-07 | 46.70 | $46.16 | 1.6M |
| 2024-10-04 | 46.76 | $46.28 | 2.1M |
| 2024-10-03 | 46.81 | $46.57 | 1.3M |
| 2024-10-02 | 46.84 | $46.75 | 1.4M |
| 2024-10-01 | 46.85 | $46.83 | 1.9M |
| 2024-09-30 | 46.85 | $46.74 | 1.6M |
| 2024-09-27 | 46.86 | $46.85 | 1.6M |
| 2024-09-26 | 46.86 | $46.87 | 1.9M |
| 2024-09-25 | 46.86 | $46.85 | 2.1M |
| 2024-09-24 | 46.86 | $47.03 | 1.4M |
| 2024-09-23 | 46.84 | $46.97 | 1.1M |
| 2024-09-20 | 46.83 | $46.99 | 1.3M |
| 2024-09-19 | 46.81 | $47.00 | 1.4M |
| 2024-09-18 | 46.79 | $46.98 | 1.5M |
| 2024-09-17 | 46.77 | $47.15 | 2.4M |
| 2024-09-16 | 46.73 | $47.21 | 1.5M |
| 2024-09-13 | 46.68 | $47.08 | 1.4M |
| 2024-09-12 | 46.64 | $47.02 | 1.6M |
| 2024-09-11 | 46.60 | $47.03 | 1.8M |
| 2024-09-10 | 46.56 | $47.04 | 2.1M |
| 2024-09-09 | 46.51 | $46.90 | 1.5M |
| 2024-09-06 | 46.47 | $46.83 | 5.0M |
| 2024-09-05 | 46.43 | $46.83 | 1.2M |
| 2024-09-04 | 46.39 | $46.69 | 2.1M |
| 2024-09-03 | 46.35 | $46.46 | 1.8M |
| 2024-08-30 | 46.34 | $46.29 | 1.4M |
| 2024-08-29 | 46.35 | $46.38 | 1.6M |
| 2024-08-28 | 46.35 | $46.61 | 951500 |
| 2024-08-27 | 46.32 | $46.67 | 1.3M |
| 2024-08-26 | 46.28 | $46.65 | 1.4M |
| 2024-08-23 | 46.24 | $46.70 | 1.0M |
| 2024-08-22 | 46.19 | $46.50 | 1.3M |
| 2024-08-21 | 46.16 | $46.70 | 1.7M |
| 2024-08-20 | 46.10 | $46.57 | 1.2M |
| 2024-08-19 | 46.05 | $46.45 | 1.1M |
| 2024-08-16 | 46.01 | $46.38 | 1.0M |
| 2024-08-15 | 45.97 | $46.29 | 1.2M |
| 2024-08-14 | 45.94 | $46.44 | 1.3M |
| 2024-08-13 | 45.89 | $46.36 | 1.1M |
| 2024-08-12 | 45.84 | $46.18 | 987016 |
| 2024-08-09 | 45.80 | $46.11 | 1.4M |
| 2024-08-08 | 45.77 | $45.93 | 1.3M |
| 2024-08-07 | 45.75 | $46.00 | 2.4M |
| 2024-08-06 | 45.73 | $46.13 | 1.7M |
| 2024-08-05 | 45.69 | $46.40 | 2.0M |
| 2024-08-02 | 45.61 | $46.48 | 1.8M |
| 2024-08-01 | 45.52 | $45.95 | 1.7M |
| 2024-07-31 | 45.47 | $45.81 | 2.4M |
| 2024-07-30 | 45.44 | $45.54 | 1.2M |
| 2024-07-29 | 45.43 | $45.67 | 843948 |
| 2024-07-26 | 45.40 | $45.61 | 797100 |
| 2024-07-25 | 45.38 | $45.41 | 1.5M |
| 2024-07-24 | 45.38 | $45.33 | 1.5M |
| 2024-07-23 | 45.38 | $45.47 | 1.5M |
| 2024-07-22 | 45.37 | $45.46 | 1.3M |
| 2024-07-19 | 45.36 | $45.47 | 930800 |
| 2024-07-18 | 45.35 | $45.54 | 1.4M |
| 2024-07-17 | 45.33 | $45.72 | 1.7M |
| 2024-07-16 | 45.29 | $45.69 | 1.5M |
| 2024-07-15 | 45.25 | $45.49 | 892323 |
| 2024-07-12 | 45.23 | $45.64 | 836831 |
| 2024-07-11 | 45.18 | $45.54 | 1.1M |
| 2024-07-10 | 45.15 | $45.29 | 862900 |
| 2024-07-09 | 45.13 | $45.22 | 1.6M |
| 2024-07-08 | 45.12 | $45.30 | 1.0M |
| 2024-07-05 | 45.10 | $45.27 | 1.6M |
| 2024-07-03 | 45.08 | $45.10 | 958700 |
| 2024-07-02 | 45.08 | $44.81 | 895305 |
| 2024-07-01 | 45.11 | $44.65 | 1.2M |
| 2024-06-28 | 45.16 | $44.93 | 1.1M |
| 2024-06-27 | 45.18 | $45.14 | 969000 |
| 2024-06-26 | 45.19 | $45.22 | 2.7M |
| 2024-06-25 | 45.19 | $45.44 | 755213 |
| 2024-06-24 | 45.16 | $45.44 | 770409 |
| 2024-06-21 | 45.13 | $45.41 | 758700 |
| 2024-06-20 | 45.10 | $45.39 | 1.0M |
| 2024-06-18 | 45.07 | $45.49 | 944721 |
| 2024-06-17 | 45.03 | $45.29 | 681115 |
| 2024-06-14 | 45.00 | $45.44 | 873524 |
| 2024-06-13 | 44.95 | $45.40 | 721500 |
| 2024-06-12 | 44.90 | $45.20 | 991428 |
| 2024-06-11 | 44.87 | $45.02 | 1.1M |
| 2024-06-10 | 44.86 | $44.81 | 954344 |
| 2024-06-07 | 44.86 | $44.86 | 748000 |
| 2024-06-06 | 44.86 | $45.23 | 955400 |
| 2024-06-05 | 44.82 | $45.24 | 940800 |
| 2024-06-04 | 44.78 | $45.12 | 1.1M |
| 2024-06-03 | 44.74 | $44.92 | 817800 |
| 2024-05-31 | 44.73 | $44.70 | 1.3M |
| 2024-05-30 | 44.73 | $44.51 | 858613 |
| 2024-05-29 | 44.75 | $44.50 | 1.1M |
| 2024-05-28 | 44.78 | $44.67 | 1.5M |
| 2024-05-24 | 44.79 | $44.89 | 1.3M |
| 2024-05-23 | 44.78 | $44.81 | 1.1M |
| 2024-05-22 | 44.78 | $44.97 | 1.2M |
| 2024-05-21 | 44.75 | $45.03 | 796307 |
| 2024-05-20 | 44.73 | $44.90 | 1.6M |
| 2024-05-17 | 44.71 | $44.96 | 801837 |
| 2024-05-16 | 44.68 | $45.07 | 864905 |
| 2024-05-15 | 44.64 | $45.17 | 1.0M |
| 2024-05-14 | 44.58 | $44.83 | 907126 |
| 2024-05-13 | 44.56 | $44.73 | 846400 |
| 2024-05-10 | 44.54 | $44.69 | 989000 |
| 2024-05-09 | 44.52 | $44.80 | 1.1M |
| 2024-05-08 | 44.50 | $44.66 | 1.1M |
| 2024-05-07 | 44.48 | $44.78 | 1.5M |
| 2024-05-06 | 44.45 | $44.69 | 4.8M |
| 2024-05-03 | 44.42 | $44.64 | 843700 |
| 2024-05-02 | 44.40 | $44.40 | 803213 |
| 2024-05-01 | 44.40 | $44.15 | 1.5M |
| 2024-04-30 | 44.42 | $44.06 | 970969 |
| 2024-04-29 | 44.46 | $44.23 | 817200 |
| 2024-04-26 | 44.49 | $44.09 | 827300 |
| 2024-04-25 | 44.53 | $44.13 | 1.4M |
| 2024-04-24 | 44.57 | $44.27 | 1.4M |
| 2024-04-23 | 44.60 | $44.41 | 1.0M |
| 2024-04-22 | 44.62 | $44.30 | 1.4M |
| 2024-04-19 | 44.65 | $44.24 | 1.5M |
| 2024-04-18 | 44.70 | $44.20 | 1.1M |
| 2024-04-17 | 44.75 | $44.27 | 1.0M |
| 2024-04-16 | 44.80 | $44.06 | 1.2M |
| 2024-04-15 | 44.88 | $44.23 | 992746 |
| 2024-04-12 | 44.95 | $44.52 | 879800 |
| 2024-04-11 | 44.99 | $44.44 | 1.1M |
| 2024-04-10 | 45.05 | $44.44 | 2.9M |
| 2024-04-09 | 45.11 | $45.01 | 1.1M |
| 2024-04-08 | 45.12 | $44.79 | 751768 |
| 2024-04-05 | 45.16 | $44.87 | 21.2M |
| 2024-04-04 | 45.19 | $45.08 | 748060 |
| 2024-04-03 | 45.20 | $44.98 | 810717 |
| 2024-04-02 | 45.22 | $44.95 | 1.0M |
| 2024-04-01 | 45.25 | $44.95 | 1.5M |
| 2024-03-28 | 45.29 | $45.31 | 1.0M |
| 2024-03-27 | 45.28 | $45.35 | 767736 |
| 2024-03-26 | 45.28 | $45.21 | 704900 |
| 2024-03-25 | 45.28 | $45.34 | 572800 |
| 2024-03-22 | 45.28 | $45.42 | 1.4M |
| 2024-03-21 | 45.26 | $45.28 | 1.1M |
| 2024-03-20 | 45.26 | $45.26 | 891517 |
| 2024-03-19 | 45.26 | $45.17 | 1.0M |
| 2024-03-18 | 45.27 | $45.06 | 776400 |
| 2024-03-15 | 45.29 | $45.06 | 739605 |
| 2024-03-14 | 45.31 | $45.06 | 744246 |
| 2024-03-13 | 45.34 | $45.39 | 672437 |
| 2024-03-12 | 45.34 | $45.44 | 780046 |
| 2024-03-11 | 45.32 | $45.58 | 840000 |
| 2024-03-08 | 45.30 | $45.59 | 1.2M |
| 2024-03-07 | 45.27 | $45.56 | 959600 |
| 2024-03-06 | 45.24 | $45.49 | 776700 |
| 2024-03-05 | 45.21 | $45.40 | 871200 |
| 2024-03-04 | 45.19 | $45.20 | 906100 |
| 2024-03-01 | 45.19 | $45.26 | 949742 |
| 2024-02-29 | 45.18 | $45.07 | 1.1M |
| 2024-02-28 | 45.19 | $44.98 | 831200 |
| 2024-02-27 | 45.22 | $44.85 | 779342 |
| 2024-02-26 | 45.25 | $45.14 | 1.1M |
| 2024-02-23 | 45.27 | $45.23 | 731700 |
| 2024-02-22 | 45.27 | $45.02 | 1.4M |
| 2024-02-21 | 45.30 | $45.00 | 1.0M |
| 2024-02-20 | 45.33 | $45.10 | 1.3M |
| 2024-02-16 | 45.35 | $45.08 | 1.2M |
| 2024-02-15 | 45.38 | $45.18 | 1.6M |
| 2024-02-14 | 45.40 | $45.09 | 686300 |
| 2024-02-13 | 45.43 | $44.89 | 813200 |
| 2024-02-12 | 45.49 | $45.29 | 1.2M |
| 2024-02-09 | 45.51 | $45.30 | 1.1M |
| 2024-02-08 | 45.53 | $45.31 | 1.1M |
| 2024-02-07 | 45.56 | $45.43 | 2.4M |
| 2024-02-06 | 45.57 | $45.49 | 1.0M |
| 2024-02-05 | 45.58 | $45.28 | 989139 |
| 2024-02-02 | 45.61 | $45.63 | 1.2M |
| 2024-02-01 | 45.61 | $46.02 | 876905 |
| 2024-01-31 | 45.56 | $45.74 | 1.2M |
| 2024-01-30 | 45.54 | $45.56 | 1.0M |
| 2024-01-29 | 45.54 | $45.52 | 1.2M |
| 2024-01-26 | 45.54 | $45.51 | 821745 |
| 2024-01-25 | 45.55 | $45.52 | 1.2M |
| 2024-01-24 | 45.55 | $45.36 | 749737 |
| 2024-01-23 | 45.57 | $45.43 | 739700 |
| 2024-01-22 | 45.59 | $45.51 | 1.9M |
| 2024-01-19 | 45.59 | $45.45 | 1.5M |
| 2024-01-18 | 45.61 | $45.43 | 673949 |
| 2024-01-17 | 45.63 | $45.45 | 1.9M |
| 2024-01-16 | 45.65 | $45.56 | 860100 |
| 2024-01-12 | 45.66 | $45.93 | 726744 |
| 2024-01-11 | 45.63 | $45.81 | 1.0M |
| 2024-01-10 | 45.61 | $45.63 | 833911 |
| 2024-01-09 | 45.61 | $45.62 | 800216 |
| 2024-01-08 | 45.60 | $45.64 | 744111 |
| 2024-01-05 | 45.60 | $45.50 | 733423 |
| 2024-01-04 | 45.61 | $45.59 | 741254 |
| 2024-01-03 | 45.61 | $45.82 | 1.1M |
| 2024-01-02 | 45.59 | $45.76 | 1.0M |
| 2023-12-29 | 45.57 | $46.04 | 871911 |
| 2023-12-28 | 45.52 | $46.10 | 740500 |
| 2023-12-27 | 45.46 | $46.20 | 665600 |
| 2023-12-26 | 45.39 | $46.11 | 632224 |
| 2023-12-22 | 45.31 | $46.07 | 1.4M |
| 2023-12-21 | 45.23 | $46.08 | 1.1M |
| 2023-12-20 | 45.14 | $46.09 | 1.3M |
| 2023-12-19 | 45.04 | $45.92 | 1.1M |
| 2023-12-18 | 44.95 | $45.79 | 1.1M |
| 2023-12-15 | 44.86 | $45.88 | 875641 |
| 2023-12-14 | 44.75 | $45.97 | 1.4M |
| 2023-12-13 | 44.62 | $45.58 | 1.7M |
| 2023-12-12 | 44.52 | $45.00 | 1.0M |
| 2023-12-11 | 44.47 | $44.85 | 1.7M |
| 2023-12-08 | 44.43 | $44.88 | 911107 |
| 2023-12-07 | 44.38 | $45.11 | 932315 |
| 2023-12-06 | 44.31 | $45.08 | 832800 |
| 2023-12-05 | 44.23 | $44.96 | 1.0M |
| 2023-12-04 | 44.15 | $44.71 | 886451 |
| 2023-12-01 | 44.09 | $44.88 | 1.0M |
| 2023-11-30 | 44.01 | $44.44 | 1.1M |
| 2023-11-29 | 43.96 | $44.64 | 703436 |
| 2023-11-28 | 43.89 | $44.41 | 696544 |
| 2023-11-27 | 43.84 | $44.37 | 1.1M |
| 2023-11-24 | 43.78 | $44.13 | 224200 |
| 2023-11-22 | 43.74 | $44.30 | 612600 |
| 2023-11-21 | 43.68 | $44.28 | 897809 |
| 2023-11-20 | 43.62 | $44.22 | 1.2M |
| 2023-11-17 | 43.56 | $44.13 | 1.6M |
| 2023-11-16 | 43.50 | $44.06 | 1.1M |
| 2023-11-15 | 43.44 | $43.78 | 1.4M |
| 2023-11-14 | 43.40 | $44.10 | 1.1M |
| 2023-11-13 | 43.33 | $43.51 | 1.1M |
| 2023-11-10 | 43.31 | $43.50 | 805613 |
| 2023-11-09 | 43.29 | $43.45 | 603138 |
| 2023-11-08 | 43.28 | $43.82 | 925205 |
| 2023-11-07 | 43.22 | $43.69 | 916900 |
| 2023-11-06 | 43.17 | $43.46 | 1.1M |
| 2023-11-03 | 43.14 | $43.70 | 1.1M |
| 2023-11-02 | 43.08 | $43.39 | 947438 |
| 2023-11-01 | 43.05 | $43.06 | 1.5M |
| 2023-10-31 | 43.05 | $42.70 | 1.3M |
| 2023-10-30 | 43.08 | $42.69 | 784957 |
| 2023-10-27 | 43.12 | $42.96 | 1.3M |
| 2023-10-26 | 43.14 | $43.00 | 1.6M |
| 2023-10-25 | 43.15 | $42.69 | 1.3M |
| 2023-10-24 | 43.20 | $43.00 | 837100 |
| 2023-10-23 | 43.23 | $42.81 | 3.0M |
| 2023-10-20 | 43.27 | $42.69 | 1.7M |
| 2023-10-19 | 43.33 | $42.52 | 2.5M |
| 2023-10-18 | 43.42 | $42.69 | 1.9M |
| 2023-10-17 | 43.49 | $42.90 | 1.1M |
| 2023-10-16 | 43.55 | $43.21 | 564311 |
| 2023-10-13 | 43.59 | $43.45 | 1.1M |
| 2023-10-12 | 43.60 | $43.24 | 938630 |
| 2023-10-11 | 43.64 | $43.59 | 760928 |
| 2023-10-10 | 43.65 | $43.41 | 2.7M |
| 2023-10-09 | 43.67 | $43.45 | 625000 |
| 2023-10-06 | 43.70 | $43.04 | 1.3M |
| 2023-10-05 | 43.77 | $43.16 | 1.6M |
| 2023-10-04 | 43.83 | $43.14 | 1.8M |
| 2023-10-03 | 43.90 | $42.88 | 967542 |
| 2023-10-02 | 44.01 | $43.26 | 820700 |
| 2023-09-29 | 44.09 | $43.56 | 587500 |
| 2023-09-28 | 44.15 | $43.56 | 910511 |
| 2023-09-27 | 44.21 | $43.43 | 677613 |
| 2023-09-26 | 44.29 | $43.74 | 820902 |
| 2023-09-25 | 44.35 | $43.82 | 776800 |
| 2023-09-22 | 44.40 | $44.11 | 2.3M |
| 2023-09-21 | 44.43 | $43.96 | 1.7M |
| 2023-09-20 | 44.48 | $44.27 | 623512 |
| 2023-09-19 | 44.51 | $44.29 | 729743 |
| 2023-09-18 | 44.53 | $44.41 | 2.3M |
| 2023-09-15 | 44.54 | $44.38 | 630206 |
| 2023-09-14 | 44.56 | $44.46 | 1.4M |
| 2023-09-13 | 44.57 | $44.54 | 776800 |
| 2023-09-12 | 44.57 | $44.42 | 1.1M |
| 2023-09-11 | 44.59 | $44.40 | 807210 |
| 2023-09-08 | 44.61 | $44.49 | 826400 |
| 2023-09-07 | 44.62 | $44.46 | 2.1M |
| 2023-09-06 | 44.64 | $44.31 | 524900 |
| 2023-09-05 | 44.67 | $44.37 | 996041 |
| 2023-09-01 | 44.70 | $44.64 | 926766 |
| 2023-08-31 | 44.71 | $44.84 | 672453 |
| 2023-08-30 | 44.70 | $44.75 | 584700 |
| 2023-08-29 | 44.69 | $44.77 | 680400 |
| 2023-08-28 | 44.68 | $44.64 | 556300 |
| 2023-08-25 | 44.69 | $44.58 | 894301 |
| 2023-08-24 | 44.70 | $44.56 | 732642 |
| 2023-08-23 | 44.71 | $44.69 | 716000 |
| 2023-08-22 | 44.71 | $44.27 | 651313 |
| 2023-08-21 | 44.76 | $44.18 | 631400 |
| 2023-08-18 | 44.82 | $44.43 | 678728 |
| 2023-08-17 | 44.86 | $44.33 | 876434 |
| 2023-08-16 | 44.92 | $44.38 | 1.3M |
| 2023-08-15 | 44.98 | $44.53 | 742705 |
| 2023-08-14 | 45.02 | $44.60 | 435503 |
| 2023-08-11 | 45.07 | $44.69 | 1.2M |
| 2023-08-10 | 45.11 | $44.85 | 965818 |
| 2023-08-09 | 45.13 | $45.06 | 556900 |
| 2023-08-08 | 45.14 | $44.96 | 564500 |
| 2023-08-07 | 45.16 | $44.85 | 373600 |
| 2023-08-04 | 45.19 | $44.93 | 453600 |
| 2023-08-03 | 45.22 | $44.62 | 2.0M |
| 2023-08-02 | 45.28 | $44.87 | 756701 |
| 2023-08-01 | 45.33 | $44.97 | 581143 |
| 2023-07-31 | 45.37 | $45.26 | 645900 |
| 2023-07-28 | 45.38 | $45.19 | 438027 |
| 2023-07-27 | 45.40 | $45.06 | 769900 |
| 2023-07-26 | 45.43 | $45.54 | 674900 |
| 2023-07-25 | 45.42 | $45.40 | 614704 |
| 2023-07-24 | 45.42 | $45.48 | 873500 |
| 2023-07-21 | 45.42 | $45.53 | 613518 |
| 2023-07-20 | 45.41 | $45.50 | 632529 |
| 2023-07-19 | 45.40 | $45.70 | 529900 |
| 2023-07-18 | 45.36 | $45.61 | 445241 |
| 2023-07-17 | 45.34 | $45.49 | 508740 |
| 2023-07-14 | 45.32 | $45.46 | 631800 |
| 2023-07-13 | 45.31 | $45.65 | 782800 |
| 2023-07-12 | 45.27 | $45.34 | 626931 |
| 2023-07-11 | 45.26 | $45.05 | 484600 |
| 2023-07-10 | 45.29 | $44.90 | 456500 |
| 2023-07-07 | 45.33 | $44.80 | 650108 |
| 2023-07-06 | 45.38 | $44.77 | 586900 |
| 2023-07-05 | 45.45 | $45.12 | 673800 |
| 2023-07-03 | 45.48 | $45.26 | 317203 |
| 2023-06-30 | 45.50 | $45.42 | 757400 |
| 2023-06-29 | 45.51 | $45.26 | 410036 |
| 2023-06-28 | 45.54 | $45.51 | 507535 |
| 2023-06-27 | 45.54 | $45.56 | 436400 |
| 2023-06-26 | 45.54 | $45.67 | 511200 |
| 2023-06-23 | 45.53 | $45.56 | 474904 |
| 2023-06-22 | 45.52 | $45.50 | 480611 |
| 2023-06-21 | 45.53 | $45.66 | 591949 |
| 2023-06-20 | 45.51 | $45.61 | 632829 |
| 2023-06-16 | 45.50 | $45.55 | 455434 |
| 2023-06-15 | 45.50 | $45.60 | 846300 |
| 2023-06-14 | 45.49 | $45.39 | 669300 |
| 2023-06-13 | 45.50 | $45.34 | 650000 |
| 2023-06-12 | 45.51 | $45.46 | 433415 |
| 2023-06-09 | 45.52 | $45.45 | 753500 |
| 2023-06-08 | 45.53 | $45.46 | 466509 |
| 2023-06-07 | 45.53 | $45.24 | 663000 |
| 2023-06-06 | 45.56 | $45.51 | 632200 |
| 2023-06-05 | 45.57 | $45.42 | 591753 |
| 2023-06-02 | 45.58 | $45.50 | 818523 |
| 2023-06-01 | 45.59 | $45.66 | 657000 |
| 2023-05-31 | 45.59 | $45.49 | 622600 |
| 2023-05-30 | 45.60 | $45.38 | 493500 |
| 2023-05-26 | 45.62 | $45.08 | 403615 |
| 2023-05-25 | 45.68 | $45.14 | 669500 |
| 2023-05-24 | 45.73 | $45.28 | 543000 |
| 2023-05-23 | 45.78 | $45.41 | 925200 |
| 2023-05-22 | 45.82 | $45.41 | 585900 |
| 2023-05-19 | 45.86 | $45.46 | 793600 |
| 2023-05-18 | 45.91 | $45.54 | 580214 |
| 2023-05-17 | 45.94 | $45.69 | 508007 |
| 2023-05-16 | 45.97 | $45.72 | 923000 |
| 2023-05-15 | 46.00 | $45.81 | 551800 |
| 2023-05-12 | 46.02 | $45.96 | 801400 |
| 2023-05-11 | 46.02 | $46.17 | 981339 |
| 2023-05-10 | 46.01 | $46.01 | 700258 |
| 2023-05-09 | 46.01 | $45.78 | 542200 |
| 2023-05-08 | 46.03 | $45.82 | 833800 |
| 2023-05-05 | 46.05 | $46.05 | 718600 |
| 2023-05-04 | 46.05 | $46.20 | 720329 |
| 2023-05-03 | 46.04 | $46.23 | 559843 |
| 2023-05-02 | 46.02 | $46.09 | 471512 |
| 2023-05-01 | 46.01 | $45.70 | 324000 |
| 2023-04-28 | 46.04 | $46.15 | 420536 |
| 2023-04-27 | 46.03 | $45.91 | 722349 |
| 2023-04-26 | 46.04 | $46.07 | 669346 |
| 2023-04-25 | 46.04 | $46.36 | 752143 |
| 2023-04-24 | 46.01 | $46.15 | 518904 |
| 2023-04-21 | 45.99 | $45.96 | 946700 |
| 2023-04-20 | 46.00 | $45.98 | 558115 |
| 2023-04-19 | 46.00 | $45.88 | 751820 |
| 2023-04-18 | 46.01 | $45.94 | 912008 |
| 2023-04-17 | 46.02 | $45.82 | 674222 |
| 2023-04-14 | 46.04 | $46.07 | 1.1M |
| 2023-04-13 | 46.04 | $46.25 | 437400 |
| 2023-04-12 | 46.01 | $46.26 | 624800 |
| 2023-04-11 | 45.99 | $46.17 | 471200 |
| 2023-04-10 | 45.97 | $46.19 | 592183 |
| 2023-04-06 | 45.94 | $46.43 | 511919 |
| 2023-04-05 | 45.89 | $46.41 | 277222 |
| 2023-04-04 | 45.84 | $46.36 | 591512 |
| 2023-04-03 | 45.78 | $46.25 | 755534 |
| 2023-03-31 | 45.74 | $46.00 | 487402 |
| 2023-03-30 | 45.71 | $45.76 | 439600 |
| 2023-03-29 | 45.70 | $45.61 | 575600 |
| 2023-03-28 | 45.71 | $45.76 | 511300 |
| 2023-03-27 | 45.71 | $45.82 | 558200 |
| 2023-03-24 | 45.70 | $46.20 | 399300 |
| 2023-03-23 | 45.64 | $46.15 | 446500 |
| 2023-03-22 | 45.59 | $46.06 | 517144 |
| 2023-03-21 | 45.54 | $45.72 | 476765 |
| 2023-03-20 | 45.52 | $45.76 | 542200 |
| 2023-03-17 | 45.49 | $45.91 | 497613 |
| 2023-03-16 | 45.45 | $45.66 | 467644 |
| 2023-03-15 | 45.43 | $45.76 | 482333 |
| 2023-03-14 | 45.39 | $45.55 | 392018 |
| 2023-03-13 | 45.38 | $45.70 | 489538 |
| 2023-03-10 | 45.34 | $45.55 | 482700 |
| 2023-03-09 | 45.32 | $45.08 | 577834 |
| 2023-03-08 | 45.35 | $45.00 | 406114 |
| 2023-03-07 | 45.38 | $45.00 | 377961 |
| 2023-03-06 | 45.42 | $45.12 | 994546 |
| 2023-03-03 | 45.46 | $45.13 | 664032 |
| 2023-03-02 | 45.49 | $44.84 | 730684 |
| 2023-03-01 | 45.56 | $44.90 | 857947 |
| 2023-02-28 | 45.63 | $45.14 | 392710 |
| 2023-02-27 | 45.68 | $45.12 | 780816 |
| 2023-02-24 | 45.74 | $45.04 | 721000 |
| 2023-02-23 | 45.81 | $45.43 | 715500 |
| 2023-02-22 | 45.85 | $45.25 | 623600 |
| 2023-02-21 | 45.92 | $45.17 | 460448 |
| 2023-02-17 | 46.00 | $45.59 | 418600 |
| 2023-02-16 | 46.04 | $45.47 | 555508 |
| 2023-02-15 | 46.10 | $45.68 | 861544 |
| 2023-02-14 | 46.14 | $45.78 | 733300 |
| 2023-02-13 | 46.18 | $45.86 | 272643 |
| 2023-02-10 | 46.21 | $45.76 | 347345 |
| 2023-02-09 | 46.26 | $45.98 | 598500 |
| 2023-02-08 | 46.29 | $46.15 | 439920 |
| 2023-02-07 | 46.31 | $46.08 | 713887 |
| 2023-02-06 | 46.33 | $46.11 | 685615 |
| 2023-02-03 | 46.35 | $46.44 | 1.1M |
| 2023-02-02 | 46.34 | $46.80 | 628600 |
| 2023-02-01 | 46.30 | $46.72 | 1.1M |
| 2023-01-31 | 46.25 | $46.67 | 642500 |
| 2023-01-30 | 46.21 | $46.25 | 532034 |
| 2023-01-27 | 46.20 | $46.36 | 445900 |
| 2023-01-26 | 46.18 | $46.56 | 888249 |
| 2023-01-25 | 46.15 | $46.67 | 916274 |
| 2023-01-24 | 46.09 | $46.53 | 440400 |
| 2023-01-23 | 46.04 | $46.33 | 865932 |
| 2023-01-20 | 46.01 | $46.46 | 451100 |
| 2023-01-19 | 45.97 | $46.60 | 409300 |
| 2023-01-18 | 45.90 | $46.72 | 918500 |
| 2023-01-17 | 45.81 | $46.31 | 863400 |
| 2023-01-13 | 45.76 | $46.34 | 787248 |
| 2023-01-12 | 45.70 | $46.42 | 2.0M |
| 2023-01-11 | 45.62 | $46.17 | 2.8M |
| 2023-01-10 | 45.57 | $45.89 | 1.5M |
| 2023-01-09 | 45.53 | $45.97 | 600406 |
| 2023-01-06 | 45.49 | $45.90 | 400200 |
| 2023-01-05 | 45.44 | $45.38 | 1.3M |
| 2023-01-04 | 45.45 | $45.46 | 636800 |
| 2023-01-03 | 45.45 | $45.23 | 423700 |
| 2022-12-30 | 45.47 | $45.02 | 780327 |
| 2022-12-29 | 45.52 | $45.17 | 785599 |
| 2022-12-28 | 45.56 | $44.93 | 534544 |
| 2022-12-27 | 45.62 | $45.23 | 413600 |
| 2022-12-23 | 45.66 | $45.54 | 1.0M |
| 2022-12-22 | 45.68 | $45.65 | 596007 |
| 2022-12-21 | 45.68 | $45.67 | 533022 |
| 2022-12-20 | 45.68 | $45.55 | 580800 |
| 2022-12-19 | 45.70 | $45.83 | 675800 |
| 2022-12-16 | 45.68 | $46.08 | 452500 |
| 2022-12-15 | 45.64 | $46.25 | 413412 |
| 2022-12-14 | 45.58 | $46.18 | 593741 |
| 2022-12-13 | 45.51 | $46.13 | 552709 |
| 2022-12-12 | 45.45 | $45.76 | 841708 |
| 2022-12-09 | 45.41 | $45.83 | 707500 |
| 2022-12-08 | 45.37 | $46.05 | 477800 |
| 2022-12-07 | 45.30 | $46.12 | 486450 |
| 2022-12-06 | 45.21 | $45.79 | 1.4M |
| 2022-12-05 | 45.15 | $45.67 | 571200 |
| 2022-12-02 | 45.10 | $46.05 | 601840 |
| 2022-12-01 | 44.99 | $45.84 | 1.5M |
| 2022-11-30 | 44.91 | $45.45 | 788900 |
| 2022-11-29 | 44.85 | $45.16 | 451912 |
| 2022-11-28 | 44.82 | $45.29 | 704900 |
| 2022-11-25 | 44.77 | $45.48 | 130317 |
| 2022-11-23 | 44.69 | $45.46 | 330000 |
| 2022-11-22 | 44.61 | $45.24 | 510832 |
| 2022-11-21 | 44.54 | $44.99 | 473400 |
| 2022-11-18 | 44.50 | $45.04 | 496100 |
| 2022-11-17 | 44.44 | $45.03 | 1.0M |
| 2022-11-16 | 44.38 | $45.26 | 719900 |
| 2022-11-15 | 44.28 | $44.99 | 478523 |
| 2022-11-14 | 44.21 | $44.67 | 542000 |
| 2022-11-11 | 44.16 | $44.81 | 350200 |
| 2022-11-10 | 44.09 | $44.83 | 1.2M |
| 2022-11-09 | 44.02 | $43.84 | 398000 |
| 2022-11-08 | 44.03 | $43.88 | 738243 |
| 2022-11-07 | 44.05 | $43.76 | 687018 |
| 2022-11-04 | 44.08 | $43.83 | 664649 |
| 2022-11-03 | 44.11 | $43.93 | 308244 |
| 2022-11-02 | 44.13 | $43.93 | 410912 |
| 2022-11-01 | 44.15 | $44.07 | 857900 |
| 2022-10-31 | 44.16 | $43.90 | 438900 |
| 2022-10-28 | 44.18 | $44.12 | 291827 |
| 2022-10-27 | 44.19 | $44.12 | 331100 |
| 2022-10-26 | 44.20 | $44.01 | 845700 |
| 2022-10-25 | 44.22 | $43.90 | 721746 |
| 2022-10-24 | 44.25 | $43.52 | 454700 |
| 2022-10-21 | 44.33 | $43.54 | 336737 |
| 2022-10-20 | 44.41 | $43.44 | 426225 |
| 2022-10-19 | 44.51 | $43.69 | 505100 |
| 2022-10-18 | 44.60 | $44.08 | 1.9M |
| 2022-10-17 | 44.65 | $43.96 | 961407 |
| 2022-10-14 | 44.72 | $43.81 | 205900 |
| 2022-10-13 | 44.82 | $44.11 | 349245 |
| 2022-10-12 | 44.89 | $44.22 | 1.1M |
| 2022-10-11 | 44.96 | $44.08 | 584400 |
| 2022-10-10 | 45.06 | $44.17 | 285600 |
| 2022-10-07 | 45.15 | $44.37 | 358100 |
| 2022-10-06 | 45.23 | $44.66 | 341700 |
| 2022-10-05 | 45.29 | $44.74 | 402131 |
| 2022-10-04 | 45.35 | $45.04 | 1.3M |
| 2022-10-03 | 45.39 | $44.82 | 820700 |
| 2022-09-30 | 45.44 | $44.43 | 1.1M |
| 2022-09-29 | 45.55 | $44.55 | 579747 |
| 2022-09-28 | 45.66 | $44.77 | 683220 |
| 2022-09-27 | 45.75 | $44.28 | 374809 |
| 2022-09-26 | 45.91 | $44.60 | 383900 |
| 2022-09-23 | 46.04 | $45.06 | 384200 |
| 2022-09-22 | 46.15 | $45.29 | 256516 |
| 2022-09-21 | 46.24 | $45.63 | 338643 |
| 2022-09-20 | 46.30 | $45.53 | 200485 |
| 2022-09-19 | 46.38 | $45.82 | 258018 |
| 2022-09-16 | 46.44 | $45.81 | 313300 |
| 2022-09-15 | 46.51 | $45.90 | 355304 |
| 2022-09-14 | 46.57 | $46.00 | 244500 |
| 2022-09-13 | 46.63 | $45.94 | 268732 |
| 2022-09-12 | 46.70 | $46.24 | 301606 |
| 2022-09-09 | 46.75 | $46.31 | 370425 |
| 2022-09-08 | 46.80 | $46.16 | 175400 |
| 2022-09-07 | 46.86 | $46.31 | 727500 |
| 2022-09-06 | 46.92 | $46.04 | 323042 |
| 2022-09-02 | 47.02 | $46.40 | 188042 |
| 2022-09-01 | 47.08 | $46.27 | 297600 |
| 2022-08-31 | 47.17 | $46.48 | 146445 |
| 2022-08-30 | 47.24 | $46.70 | 198202 |
| 2022-08-29 | 47.30 | $46.72 | 234600 |
| 2022-08-26 | 47.36 | $47.06 | 128338 |
| 2022-08-25 | 47.39 | $47.17 | 211749 |
| 2022-08-24 | 47.41 | $46.87 | 394391 |
| 2022-08-23 | 47.47 | $47.02 | 221300 |
| 2022-08-22 | 47.51 | $47.03 | 616300 |
| 2022-08-19 | 47.57 | $47.24 | 296405 |
| 2022-08-18 | 47.60 | $47.57 | 157440 |
| 2022-08-17 | 47.60 | $47.51 | 321210 |
| 2022-08-16 | 47.61 | $47.77 | 224100 |
| 2022-08-15 | 47.60 | $47.90 | 304400 |
| 2022-08-12 | 47.56 | $47.88 | 242500 |
| 2022-08-11 | 47.53 | $47.61 | 313221 |
| 2022-08-10 | 47.52 | $47.92 | 355800 |
| 2022-08-09 | 47.48 | $47.61 | 455900 |
| 2022-08-08 | 47.47 | $47.78 | 323400 |
| 2022-08-05 | 47.43 | $47.56 | 281101 |
| 2022-08-04 | 47.42 | $47.98 | 186800 |
| 2022-08-03 | 47.36 | $47.89 | 356126 |
| 2022-08-02 | 47.31 | $47.65 | 409400 |
| 2022-08-01 | 47.27 | $48.06 | 330200 |
| 2022-07-29 | 47.19 | $47.85 | 412800 |
| 2022-07-28 | 47.12 | $47.81 | 354600 |
| 2022-07-27 | 47.04 | $47.51 | 234300 |
| 2022-07-26 | 46.99 | $47.41 | 293805 |
| 2022-07-25 | 46.95 | $47.42 | 385217 |
| 2022-07-22 | 46.90 | $47.57 | 309006 |
| 2022-07-21 | 46.83 | $47.27 | 470400 |
| 2022-07-20 | 46.78 | $46.90 | 319730 |
| 2022-07-19 | 46.77 | $46.88 | 387100 |
| 2022-07-18 | 46.76 | $46.77 | 471700 |
| 2022-07-15 | 46.76 | $46.99 | 316900 |
| 2022-07-14 | 46.73 | $46.73 | 269531 |
| 2022-07-13 | 46.73 | $46.89 | 994900 |
| 2022-07-12 | 46.72 | $46.79 | 236724 |
| 2022-07-11 | 46.71 | $46.64 | 196006 |
| 2022-07-08 | 46.72 | $46.55 | 241021 |
| 2022-07-07 | 46.74 | $46.66 | 753800 |
| 2022-07-06 | 46.74 | $46.81 | 251845 |
| 2022-07-05 | 46.74 | $46.97 | 260237 |
| 2022-07-01 | 46.71 | $46.95 | 287423 |
| 2022-06-30 | 46.69 | $46.53 | 335005 |
| 2022-06-29 | 46.70 | $46.41 | 344628 |
| 2022-06-28 | 46.73 | $46.18 | 537303 |
| 2022-06-27 | 46.79 | $46.41 | 484616 |
| 2022-06-24 | 46.83 | $46.66 | 525838 |
| 2022-06-23 | 46.85 | $46.65 | 469200 |
| 2022-06-22 | 46.87 | $46.43 | 316800 |
| 2022-06-21 | 46.92 | $46.19 | 780100 |
| 2022-06-17 | 47.00 | $46.34 | 297208 |
| 2022-06-16 | 47.07 | $46.17 | 684301 |
| 2022-06-15 | 47.16 | $46.28 | 547800 |
| 2022-06-14 | 47.25 | $45.82 | 953215 |
| 2022-06-13 | 47.40 | $45.92 | 778800 |
| 2022-06-10 | 47.56 | $46.86 | 826300 |
| 2022-06-09 | 47.63 | $47.25 | 788300 |
| 2022-06-08 | 47.67 | $47.41 | 399802 |
| 2022-06-07 | 47.70 | $47.51 | 234000 |
| 2022-06-06 | 47.72 | $47.33 | 268139 |
| 2022-06-03 | 47.76 | $47.54 | 389700 |
| 2022-06-02 | 47.78 | $47.69 | 676000 |
| 2022-06-01 | 47.79 | $47.72 | 555814 |
| 2022-05-31 | 47.80 | $47.78 | 548534 |
| 2022-05-27 | 47.80 | $48.09 | 331124 |
| 2022-05-26 | 47.77 | $47.97 | 286800 |
| 2022-05-25 | 47.75 | $48.00 | 412000 |
| 2022-05-24 | 47.73 | $47.82 | 356537 |
| 2022-05-23 | 47.72 | $47.47 | 618910 |
| 2022-05-20 | 47.74 | $47.62 | 331100 |
| 2022-05-19 | 47.76 | $47.48 | 492913 |
| 2022-05-18 | 47.79 | $47.39 | 281249 |
| 2022-05-17 | 47.83 | $47.32 | 312600 |
| 2022-05-16 | 47.88 | $47.52 | 295200 |
| 2022-05-13 | 47.92 | $47.54 | 789347 |
| 2022-05-12 | 47.96 | $47.69 | 1.0M |
| 2022-05-11 | 47.99 | $47.54 | 417931 |
| 2022-05-10 | 48.04 | $47.44 | 674600 |
| 2022-05-09 | 48.10 | $47.29 | 795400 |
| 2022-05-06 | 48.18 | $47.30 | 387035 |
| 2022-05-05 | 48.28 | $47.50 | 926200 |
| 2022-05-04 | 48.36 | $48.01 | 709319 |
| 2022-05-03 | 48.39 | $47.66 | 940537 |
| 2022-05-02 | 48.47 | $47.52 | 750325 |
| 2022-04-29 | 48.57 | $47.90 | 407338 |
| 2022-04-28 | 48.64 | $48.08 | 523000 |
| 2022-04-27 | 48.70 | $48.10 | 286767 |
| 2022-04-26 | 48.77 | $48.42 | 278600 |
| 2022-04-25 | 48.80 | $48.26 | 406316 |
| 2022-04-22 | 48.86 | $48.06 | 645400 |
| 2022-04-21 | 48.94 | $48.06 | 504471 |
| 2022-04-20 | 49.04 | $48.41 | 460932 |
| 2022-04-19 | 49.10 | $48.06 | 911315 |
| 2022-04-18 | 49.21 | $48.29 | 357013 |
| 2022-04-14 | 49.31 | $48.40 | 244400 |
| 2022-04-13 | 49.40 | $48.76 | 502538 |
| 2022-04-12 | 49.47 | $48.62 | 730600 |
| 2022-04-11 | 49.56 | $48.48 | 646111 |
| 2022-04-08 | 49.68 | $48.85 | 1.3M |
| 2022-04-07 | 49.76 | $49.07 | 1.2M |
| 2022-04-06 | 49.84 | $49.18 | 187800 |
| 2022-04-05 | 49.90 | $49.27 | 249408 |
| 2022-04-04 | 49.97 | $49.76 | 207936 |
| 2022-04-01 | 49.99 | $49.69 | 319200 |
| 2022-03-31 | 50.03 | $49.77 | 361200 |
| 2022-03-30 | 50.05 | $49.66 | 361400 |
| 2022-03-29 | 50.09 | $49.74 | 302213 |
| 2022-03-28 | 50.13 | $49.50 | 922936 |
| 2022-03-25 | 50.20 | $49.44 | 345100 |
| 2022-03-24 | 50.28 | $49.68 | 309300 |
| 2022-03-23 | 50.34 | $49.72 | 562513 |
| 2022-03-22 | 50.40 | $49.69 | 349000 |
| 2022-03-21 | 50.48 | $49.84 | 994147 |
| 2022-03-18 | 50.55 | $50.25 | 311805 |
| 2022-03-17 | 50.58 | $50.14 | 1.5M |
| 2022-03-16 | 50.62 | $49.95 | 237423 |
| 2022-03-15 | 50.69 | $49.81 | 412148 |
| 2022-03-14 | 50.79 | $49.71 | 636200 |
| 2022-03-11 | 50.90 | $50.26 | 703349 |
| 2022-03-10 | 50.97 | $50.22 | 951400 |
| 2022-03-09 | 51.05 | $50.56 | 454610 |
| 2022-03-08 | 51.10 | $50.57 | 415500 |
| 2022-03-07 | 51.15 | $50.84 | 229308 |
| 2022-03-04 | 51.19 | $51.14 | 160434 |
| 2022-03-03 | 51.19 | $51.03 | 147400 |
| 2022-03-02 | 51.21 | $50.90 | 421100 |
| 2022-03-01 | 51.24 | $51.46 | 1.2M |
| 2022-02-28 | 51.22 | $51.18 | 460400 |
| 2022-02-25 | 51.22 | $50.91 | 1.3M |
| 2022-02-24 | 51.26 | $50.80 | 256719 |
| 2022-02-23 | 51.31 | $50.78 | 218929 |
| 2022-02-22 | 51.36 | $50.98 | 240202 |
| 2022-02-18 | 51.40 | $51.06 | 237052 |
| 2022-02-17 | 51.44 | $50.91 | 438744 |
| 2022-02-16 | 51.49 | $50.86 | 419335 |
| 2022-02-15 | 51.56 | $50.81 | 563332 |
| 2022-02-14 | 51.64 | $50.91 | 314800 |
| 2022-02-11 | 51.71 | $51.14 | 281700 |
| 2022-02-10 | 51.77 | $51.00 | 1.9M |
| 2022-02-09 | 51.86 | $51.35 | 233041 |
| 2022-02-08 | 51.91 | $51.30 | 480747 |
| 2022-02-07 | 51.97 | $51.40 | 305241 |
| 2022-02-04 | 52.03 | $51.42 | 430900 |
| 2022-02-03 | 52.10 | $51.75 | 189926 |
| 2022-02-02 | 52.13 | $51.96 | 198741 |
| 2022-02-01 | 52.15 | $51.85 | 188337 |
| 2022-01-31 | 52.19 | $51.88 | 232629 |
| 2022-01-28 | 52.22 | $51.89 | 88504 |
| 2022-01-27 | 52.25 | $51.82 | 206201 |
| 2022-01-26 | 52.30 | $51.84 | 233100 |
| 2022-01-25 | 52.35 | $52.05 | 286833 |
| 2022-01-24 | 52.38 | $52.15 | 369833 |
| 2022-01-21 | 52.40 | $52.15 | 188018 |
| 2022-01-20 | 52.43 | $51.98 | 146919 |
| 2022-01-19 | 52.47 | $51.90 | 300144 |
| 2022-01-18 | 52.53 | $51.83 | 267700 |
| 2022-01-14 | 52.61 | $52.19 | 201640 |
| 2022-01-13 | 52.65 | $52.43 | 706822 |
| 2022-01-12 | 52.68 | $52.32 | 919100 |
| 2022-01-11 | 52.71 | $52.30 | 391539 |
| 2022-01-10 | 52.76 | $52.19 | 389900 |
| 2022-01-07 | 52.82 | $52.30 | 268600 |
| 2022-01-06 | 52.87 | $52.42 | 250302 |
| 2022-01-05 | 52.92 | $52.42 | 226006 |
| 2022-01-04 | 52.97 | $52.55 | 259917 |
| 2022-01-03 | 53.01 | $52.65 | 408336 |
| 2021-12-31 | 53.05 | $53.02 | 151326 |
| 2021-12-30 | 53.06 | $52.99 | 395822 |
| 2021-12-29 | 53.06 | $52.93 | 800000 |
| 2021-12-28 | 53.08 | $53.07 | 753200 |
| 2021-12-27 | 53.08 | $53.08 | 195600 |
| 2021-12-23 | 53.08 | $53.06 | 184200 |
| 2021-12-22 | 53.08 | $53.16 | 313620 |
| 2021-12-21 | 53.07 | $53.11 | 250605 |
| 2021-12-20 | 53.07 | $53.09 | 172000 |
| 2021-12-17 | 53.07 | $53.15 | 157831 |
| 2021-12-16 | 53.06 | $53.06 | 113500 |
| 2021-12-15 | 53.06 | $53.02 | 155527 |
| 2021-12-14 | 53.06 | $53.07 | 121812 |
| 2021-12-13 | 53.06 | $53.15 | 137400 |
| 2021-12-10 | 53.05 | $53.04 | 133027 |
| 2021-12-09 | 53.05 | $52.96 | 98129 |
| 2021-12-08 | 53.06 | $52.97 | 135700 |
| 2021-12-07 | 53.07 | $53.13 | 133407 |
| 2021-12-06 | 53.06 | $53.18 | 247822 |
| 2021-12-03 | 53.05 | $53.35 | 206600 |
| 2021-12-02 | 53.02 | $53.14 | 229400 |
| 2021-12-01 | 53.01 | $53.13 | 452237 |
| 2021-11-30 | 52.99 | $53.03 | 119400 |
| 2021-11-29 | 52.99 | $52.94 | 470300 |
| 2021-11-26 | 53.00 | $52.97 | 59700 |
| 2021-11-24 | 53.00 | $52.76 | 172218 |
| 2021-11-23 | 53.02 | $52.72 | 174505 |
| 2021-11-22 | 53.06 | $52.85 | 701610 |
| 2021-11-19 | 53.08 | $53.12 | 143942 |
| 2021-11-18 | 53.07 | $53.01 | 177300 |
| 2021-11-17 | 53.08 | $52.95 | 291315 |
| 2021-11-16 | 53.09 | $52.86 | 182500 |
| 2021-11-15 | 53.12 | $52.87 | 257700 |
| 2021-11-12 | 53.14 | $53.00 | 204100 |
| 2021-11-11 | 53.16 | $53.05 | 145400 |
| 2021-11-10 | 53.17 | $53.13 | 154846 |
| 2021-11-09 | 53.18 | $53.50 | 160529 |
| 2021-11-08 | 53.14 | $53.34 | 112500 |
| 2021-11-05 | 53.12 | $53.46 | 141439 |
| 2021-11-04 | 53.08 | $53.20 | 185500 |
| 2021-11-03 | 53.07 | $53.03 | 241129 |
| 2021-11-02 | 53.08 | $53.08 | 255900 |
| 2021-11-01 | 53.08 | $53.00 | 177900 |
| 2021-10-29 | 53.08 | $53.06 | 307517 |
| 2021-10-28 | 53.09 | $53.15 | 247200 |
| 2021-10-27 | 53.08 | $53.10 | 187111 |
| 2021-10-26 | 53.08 | $52.98 | 147000 |
| 2021-10-25 | 53.09 | $52.92 | 109000 |
| 2021-10-22 | 53.11 | $52.90 | 101949 |
| 2021-10-21 | 53.13 | $52.81 | 156415 |
| 2021-10-20 | 53.16 | $52.92 | 148900 |
| 2021-10-19 | 53.19 | $52.95 | 218721 |
| 2021-10-18 | 53.21 | $53.04 | 114647 |
| 2021-10-15 | 53.23 | $53.07 | 125329 |
| 2021-10-14 | 53.25 | $53.21 | 164115 |
| 2021-10-13 | 53.25 | $53.09 | 129000 |
| 2021-10-12 | 53.27 | $53.05 | 268003 |
| 2021-10-11 | 53.29 | $52.83 | 104700 |
| 2021-10-08 | 53.34 | $52.92 | 124037 |
| 2021-10-07 | 53.38 | $53.04 | 295500 |
| 2021-10-06 | 53.42 | $53.16 | 96500 |
| 2021-10-05 | 53.44 | $53.14 | 70600 |
| 2021-10-04 | 53.48 | $53.26 | 137100 |
| 2021-10-01 | 53.50 | $53.32 | 135000 |
| 2021-09-30 | 53.52 | $53.13 | 154914 |
| 2021-09-29 | 53.56 | $53.17 | 87845 |
| 2021-09-28 | 53.60 | $53.10 | 212500 |
| 2021-09-27 | 53.65 | $53.36 | 168800 |
| 2021-09-24 | 53.68 | $53.47 | 103539 |
| 2021-09-23 | 53.71 | $53.58 | 164800 |
| 2021-09-22 | 53.72 | $53.81 | 112700 |
| 2021-09-21 | 53.71 | $53.74 | 159332 |
| 2021-09-20 | 53.71 | $53.77 | 167800 |
| 2021-09-17 | 53.70 | $53.70 | 201414 |
| 2021-09-16 | 53.70 | $53.76 | 164800 |
| 2021-09-15 | 53.70 | $53.83 | 190500 |
| 2021-09-14 | 53.68 | $53.86 | 109000 |
| 2021-09-13 | 53.66 | $53.76 | 164564 |
| 2021-09-10 | 53.65 | $53.70 | 336500 |
| 2021-09-09 | 53.65 | $53.75 | 177700 |
| 2021-09-08 | 53.64 | $53.64 | 162220 |
| 2021-09-07 | 53.64 | $53.51 | 191633 |
| 2021-09-03 | 53.65 | $53.66 | 172702 |
| 2021-09-02 | 53.65 | $53.73 | 166900 |
| 2021-09-01 | 53.64 | $53.68 | 193500 |
| 2021-08-31 | 53.63 | $53.68 | 158000 |
| 2021-08-30 | 53.63 | $53.67 | 229800 |
| 2021-08-27 | 53.63 | $53.63 | 191136 |
| 2021-08-26 | 53.62 | $53.55 | 142130 |
| 2021-08-25 | 53.63 | $53.58 | 154547 |
| 2021-08-24 | 53.64 | $53.65 | 153000 |
| 2021-08-23 | 53.64 | $53.71 | 113900 |
| 2021-08-20 | 53.63 | $53.66 | 92301 |
| 2021-08-19 | 53.63 | $53.70 | 112706 |
| 2021-08-18 | 53.62 | $53.61 | 164430 |
| 2021-08-17 | 53.62 | $53.61 | 165422 |
| 2021-08-16 | 53.62 | $53.70 | 162547 |
| 2021-08-13 | 53.61 | $53.65 | 136900 |
| 2021-08-12 | 53.61 | $53.44 | 143629 |
| 2021-08-11 | 53.62 | $53.47 | 152500 |
| 2021-08-10 | 53.64 | $53.41 | 108737 |
| 2021-08-09 | 53.67 | $53.46 | 175234 |
| 2021-08-06 | 53.69 | $53.55 | 115719 |
| 2021-08-05 | 53.70 | $53.78 | 96900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.05
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.91
Average
46.61
Maximum
53.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 45.05 | $44.72 | 3.6M |
| 2026-07-30 | 45.09 | $44.84 | 2.6M |
| 2026-07-29 | 45.13 | $44.98 | 2.6M |
| 2026-07-28 | 45.15 | $45.16 | 2.4M |
| 2026-07-27 | 45.16 | $45.07 | 3.7M |
| 2026-07-24 | 45.18 | $44.97 | 2.2M |
| 2026-07-23 | 45.21 | $44.93 | 4.4M |
| 2026-07-22 | 45.25 | $45.02 | 3.5M |
| 2026-07-21 | 45.29 | $45.10 | 2.3M |
| 2026-07-20 | 45.32 | $45.17 | 2.4M |
| 2026-07-17 | 45.34 | $45.29 | 2.7M |
| 2026-07-16 | 45.36 | $45.26 | 2.2M |
| 2026-07-15 | 45.38 | $45.28 | 2.6M |
| 2026-07-14 | 45.39 | $45.20 | 3.1M |
| 2026-07-13 | 45.42 | $45.10 | 2.5M |
| 2026-07-10 | 45.46 | $45.25 | 2.9M |
| 2026-07-09 | 45.49 | $45.28 | 3.1M |
| 2026-07-08 | 45.51 | $45.22 | 2.3M |
| 2026-07-07 | 45.54 | $45.29 | 3.0M |
| 2026-07-06 | 45.56 | $45.46 | 2.7M |
| 2026-07-02 | 45.57 | $45.47 | 2.4M |
| 2026-07-01 | 45.57 | $45.40 | 7.2M |
| 2026-06-30 | 45.59 | $45.49 | 3.8M |
| 2026-06-29 | 45.59 | $45.67 | 2.2M |
| 2026-06-26 | 45.58 | $45.82 | 1.8M |
| 2026-06-25 | 45.55 | $45.76 | 2.3M |
| 2026-06-24 | 45.52 | $45.76 | 2.0M |
| 2026-06-23 | 45.50 | $45.54 | 3.6M |
| 2026-06-22 | 45.49 | $45.49 | 3.0M |
| 2026-06-18 | 45.49 | $45.61 | 2.2M |
| 2026-06-17 | 45.47 | $45.48 | 2.1M |
| 2026-06-16 | 45.47 | $45.65 | 2.1M |
| 2026-06-15 | 45.45 | $45.58 | 2.5M |
| 2026-06-12 | 45.43 | $45.53 | 2.3M |
| 2026-06-11 | 45.42 | $45.59 | 2.7M |
| 2026-06-10 | 45.40 | $45.31 | 1.7M |
| 2026-06-09 | 45.41 | $45.37 | 2.2M |
| 2026-06-08 | 45.41 | $45.26 | 2.3M |
| 2026-06-05 | 45.43 | $45.29 | 2.6M |
| 2026-06-04 | 45.44 | $45.49 | 2.3M |
| 2026-06-03 | 45.44 | $45.44 | 2.3M |
| 2026-06-02 | 45.44 | $45.53 | 2.8M |
| 2026-06-01 | 45.44 | $45.49 | 3.1M |
| 2026-05-29 | 45.44 | $45.52 | 3.8M |
| 2026-05-28 | 45.43 | $45.47 | 4.0M |
| 2026-05-27 | 45.43 | $45.57 | 2.5M |
| 2026-05-26 | 45.43 | $45.55 | 3.0M |
| 2026-05-22 | 45.42 | $45.40 | 4.6M |
| 2026-05-21 | 45.44 | $45.34 | 2.4M |
| 2026-05-20 | 45.46 | $45.30 | 3.6M |
| 2026-05-19 | 45.49 | $45.04 | 2.5M |
| 2026-05-18 | 45.54 | $45.19 | 2.4M |
| 2026-05-15 | 45.59 | $45.22 | 2.5M |
| 2026-05-14 | 45.64 | $45.50 | 2.3M |
| 2026-05-13 | 45.66 | $45.51 | 2.8M |
| 2026-05-12 | 45.69 | $45.51 | 1.9M |
| 2026-05-11 | 45.71 | $45.63 | 2.3M |
| 2026-05-08 | 45.73 | $45.75 | 2.0M |
| 2026-05-07 | 45.73 | $45.64 | 2.0M |
| 2026-05-06 | 45.75 | $45.75 | 2.6M |
| 2026-05-05 | 45.76 | $45.55 | 2.0M |
| 2026-05-04 | 45.78 | $45.47 | 2.0M |
| 2026-05-01 | 45.82 | $45.60 | 3.7M |
| 2026-04-30 | 45.84 | $45.56 | 2.9M |
| 2026-04-29 | 45.87 | $45.50 | 2.2M |
| 2026-04-28 | 45.90 | $45.85 | 2.0M |
| 2026-04-27 | 45.90 | $45.87 | 1.8M |
| 2026-04-24 | 45.90 | $45.96 | 2.6M |
| 2026-04-23 | 45.88 | $45.89 | 2.0M |
| 2026-04-22 | 45.87 | $45.95 | 1.9M |
| 2026-04-21 | 45.85 | $45.91 | 2.7M |
| 2026-04-20 | 45.84 | $46.04 | 2.1M |
| 2026-04-17 | 45.81 | $46.05 | 2.8M |
| 2026-04-16 | 45.78 | $45.88 | 2.6M |
| 2026-04-15 | 45.76 | $45.95 | 2.5M |
| 2026-04-14 | 45.74 | $46.02 | 2.5M |
| 2026-04-13 | 45.71 | $45.88 | 2.0M |
| 2026-04-10 | 45.69 | $45.79 | 2.5M |
| 2026-04-09 | 45.68 | $45.87 | 3.1M |
| 2026-04-08 | 45.67 | $45.86 | 3.6M |
| 2026-04-07 | 45.66 | $45.72 | 3.0M |
| 2026-04-06 | 45.66 | $45.65 | 2.7M |
| 2026-04-02 | 45.67 | $45.71 | 2.7M |
| 2026-04-01 | 45.68 | $45.61 | 4.5M |
| 2026-03-31 | 45.70 | $45.62 | 3.7M |
| 2026-03-30 | 45.73 | $45.48 | 3.4M |
| 2026-03-27 | 45.77 | $45.43 | 3.6M |
| 2026-03-26 | 45.82 | $45.48 | 2.7M |
| 2026-03-25 | 45.88 | $45.75 | 2.9M |
| 2026-03-24 | 45.91 | $45.56 | 3.4M |
| 2026-03-23 | 45.96 | $45.69 | 3.7M |
| 2026-03-20 | 46.01 | $45.51 | 3.5M |
| 2026-03-19 | 46.08 | $45.89 | 2.6M |
| 2026-03-18 | 46.11 | $45.83 | 2.2M |
| 2026-03-17 | 46.16 | $46.01 | 3.0M |
| 2026-03-16 | 46.19 | $45.91 | 2.3M |
| 2026-03-13 | 46.23 | $45.75 | 2.7M |
| 2026-03-12 | 46.29 | $45.81 | 4.1M |
| 2026-03-11 | 46.35 | $45.96 | 2.3M |
| 2026-03-10 | 46.40 | $46.17 | 3.2M |
| 2026-03-09 | 46.42 | $46.29 | 2.2M |
| 2026-03-06 | 46.43 | $46.17 | 2.0M |
| 2026-03-05 | 46.46 | $46.22 | 2.2M |
| 2026-03-04 | 46.48 | $46.32 | 2.3M |
| 2026-03-03 | 46.48 | $46.35 | 5.0M |
| 2026-03-02 | 46.48 | $46.40 | 4.7M |
| 2026-02-27 | 46.48 | $46.63 | 3.2M |
| 2026-02-26 | 46.45 | $46.52 | 3.9M |
| 2026-02-25 | 46.43 | $46.60 | 1.7M |
| 2026-02-24 | 46.40 | $46.62 | 2.4M |
| 2026-02-23 | 46.37 | $46.63 | 2.3M |
| 2026-02-20 | 46.33 | $46.53 | 3.1M |
| 2026-02-19 | 46.30 | $46.54 | 3.3M |
| 2026-02-18 | 46.27 | $46.52 | 2.7M |
| 2026-02-17 | 46.23 | $46.57 | 2.5M |
| 2026-02-13 | 46.19 | $46.57 | 3.4M |
| 2026-02-12 | 46.15 | $46.44 | 2.7M |
| 2026-02-11 | 46.12 | $46.24 | 3.5M |
| 2026-02-10 | 46.11 | $46.32 | 2.7M |
| 2026-02-09 | 46.09 | $46.17 | 2.4M |
| 2026-02-06 | 46.08 | $46.15 | 2.1M |
| 2026-02-05 | 46.07 | $46.14 | 2.6M |
| 2026-02-04 | 46.07 | $45.93 | 3.6M |
| 2026-02-03 | 46.09 | $45.96 | 2.5M |
| 2026-02-02 | 46.10 | $45.94 | 3.4M |
| 2026-01-30 | 46.12 | $46.02 | 3.3M |
| 2026-01-29 | 46.13 | $46.06 | 7.0M |
| 2026-01-28 | 46.14 | $46.14 | 2.7M |
| 2026-01-27 | 46.14 | $46.17 | 2.9M |
| 2026-01-26 | 46.14 | $46.20 | 2.0M |
| 2026-01-23 | 46.14 | $46.16 | 2.5M |
| 2026-01-22 | 46.14 | $46.11 | 2.5M |
| 2026-01-21 | 46.14 | $46.08 | 2.9M |
| 2026-01-20 | 46.15 | $45.95 | 3.0M |
| 2026-01-16 | 46.18 | $46.11 | 3.9M |
| 2026-01-15 | 46.19 | $46.21 | 2.3M |
| 2026-01-14 | 46.19 | $46.27 | 2.2M |
| 2026-01-13 | 46.19 | $46.17 | 2.6M |
| 2026-01-12 | 46.19 | $46.13 | 2.4M |
| 2026-01-09 | 46.20 | $46.18 | 3.2M |
| 2026-01-08 | 46.21 | $46.09 | 2.0M |
| 2026-01-07 | 46.22 | $46.18 | 2.8M |
| 2026-01-06 | 46.23 | $46.12 | 2.8M |
| 2026-01-05 | 46.24 | $46.13 | 2.9M |
| 2026-01-02 | 46.25 | $46.04 | 2.3M |
| 2025-12-31 | 46.27 | $46.04 | 2.7M |
| 2025-12-30 | 46.29 | $46.18 | 2.7M |
| 2025-12-29 | 46.30 | $46.45 | 2.3M |
| 2025-12-26 | 46.29 | $46.39 | 1.9M |
| 2025-12-24 | 46.28 | $46.40 | 1.8M |
| 2025-12-23 | 46.27 | $46.27 | 3.8M |
| 2025-12-22 | 46.27 | $46.26 | 2.3M |
| 2025-12-19 | 46.28 | $46.29 | 2.1M |
| 2025-12-18 | 46.28 | $46.39 | 2.4M |
| 2025-12-17 | 46.28 | $46.27 | 2.7M |
| 2025-12-16 | 46.28 | $46.28 | 2.4M |
| 2025-12-15 | 46.29 | $46.19 | 2.2M |
| 2025-12-12 | 46.30 | $46.15 | 2.6M |
| 2025-12-11 | 46.32 | $46.28 | 2.5M |
| 2025-12-10 | 46.33 | $46.27 | 2.4M |
| 2025-12-09 | 46.34 | $46.13 | 2.2M |
| 2025-12-08 | 46.36 | $46.17 | 2.1M |
| 2025-12-05 | 46.38 | $46.23 | 2.8M |
| 2025-12-04 | 46.39 | $46.31 | 2.8M |
| 2025-12-03 | 46.40 | $46.40 | 3.0M |
| 2025-12-02 | 46.40 | $46.32 | 3.9M |
| 2025-12-01 | 46.40 | $46.26 | 2.8M |
| 2025-11-28 | 46.42 | $46.47 | 1.5M |
| 2025-11-26 | 46.41 | $46.53 | 2.5M |
| 2025-11-25 | 46.39 | $46.63 | 2.7M |
| 2025-11-24 | 46.37 | $46.54 | 1.7M |
| 2025-11-21 | 46.36 | $46.46 | 2.6M |
| 2025-11-20 | 46.35 | $46.35 | 2.4M |
| 2025-11-19 | 46.36 | $46.29 | 2.6M |
| 2025-11-18 | 46.38 | $46.31 | 3.1M |
| 2025-11-17 | 46.40 | $46.27 | 1.8M |
| 2025-11-14 | 46.42 | $46.25 | 2.1M |
| 2025-11-13 | 46.45 | $46.33 | 3.8M |
| 2025-11-12 | 46.47 | $46.47 | 2.1M |
| 2025-11-11 | 46.48 | $46.47 | 1.9M |
| 2025-11-10 | 46.49 | $46.34 | 2.5M |
| 2025-11-07 | 46.51 | $46.36 | 2.6M |
| 2025-11-06 | 46.53 | $46.38 | 2.0M |
| 2025-11-05 | 46.55 | $46.20 | 3.2M |
| 2025-11-04 | 46.59 | $46.36 | 2.1M |
| 2025-11-03 | 46.61 | $46.32 | 2.9M |
| 2025-10-31 | 46.63 | $46.36 | 2.3M |
| 2025-10-30 | 46.65 | $46.37 | 2.6M |
| 2025-10-29 | 46.67 | $46.61 | 2.0M |
| 2025-10-28 | 46.67 | $46.85 | 2.0M |
| 2025-10-27 | 46.63 | $46.81 | 3.4M |
| 2025-10-24 | 46.60 | $46.76 | 2.5M |
| 2025-10-23 | 46.58 | $46.71 | 2.2M |
| 2025-10-22 | 46.55 | $46.82 | 2.2M |
| 2025-10-21 | 46.52 | $46.81 | 2.1M |
| 2025-10-20 | 46.48 | $46.73 | 1.9M |
| 2025-10-17 | 46.45 | $46.67 | 5.3M |
| 2025-10-16 | 46.42 | $46.76 | 2.7M |
| 2025-10-15 | 46.38 | $46.57 | 4.6M |
| 2025-10-14 | 46.36 | $46.57 | 2.1M |
| 2025-10-13 | 46.34 | $46.49 | 1.4M |
| 2025-10-10 | 46.33 | $46.42 | 2.2M |
| 2025-10-09 | 46.33 | $46.27 | 1.7M |
| 2025-10-08 | 46.34 | $46.32 | 2.1M |
| 2025-10-07 | 46.35 | $46.32 | 1.7M |
| 2025-10-06 | 46.36 | $46.22 | 1.7M |
| 2025-10-03 | 46.38 | $46.33 | 1.9M |
| 2025-10-02 | 46.39 | $46.41 | 3.4M |
| 2025-10-01 | 46.39 | $46.34 | 3.6M |
| 2025-09-30 | 46.39 | $46.24 | 2.4M |
| 2025-09-29 | 46.40 | $46.26 | 2.0M |
| 2025-09-26 | 46.41 | $46.28 | 1.8M |
| 2025-09-25 | 46.41 | $46.31 | 2.6M |
| 2025-09-24 | 46.42 | $46.37 | 1.8M |
| 2025-09-23 | 46.41 | $46.44 | 2.3M |
| 2025-09-22 | 46.39 | $46.35 | 1.8M |
| 2025-09-19 | 46.38 | $46.40 | 1.6M |
| 2025-09-18 | 46.36 | $46.42 | 2.3M |
| 2025-09-17 | 46.34 | $46.54 | 2.5M |
| 2025-09-16 | 46.31 | $46.63 | 2.9M |
| 2025-09-15 | 46.26 | $46.60 | 1.6M |
| 2025-09-12 | 46.21 | $46.51 | 2.6M |
| 2025-09-11 | 46.16 | $46.61 | 1.6M |
| 2025-09-10 | 46.10 | $46.49 | 1.9M |
| 2025-09-09 | 46.05 | $46.44 | 2.4M |
| 2025-09-08 | 46.00 | $46.48 | 1.3M |
| 2025-09-05 | 45.95 | $46.32 | 2.0M |
| 2025-09-04 | 45.91 | $46.11 | 2.1M |
| 2025-09-03 | 45.88 | $45.95 | 1.9M |
| 2025-09-02 | 45.87 | $45.78 | 2.1M |
| 2025-08-29 | 45.88 | $45.88 | 2.2M |
| 2025-08-28 | 45.88 | $45.93 | 1.8M |
| 2025-08-27 | 45.88 | $46.04 | 1.7M |
| 2025-08-26 | 45.86 | $45.99 | 1.9M |
| 2025-08-25 | 45.84 | $45.92 | 1.8M |
| 2025-08-22 | 45.83 | $45.98 | 2.1M |
| 2025-08-21 | 45.81 | $45.73 | 2.3M |
| 2025-08-20 | 45.81 | $45.85 | 1.8M |
| 2025-08-19 | 45.80 | $45.82 | 1.9M |
| 2025-08-18 | 45.80 | $45.74 | 1.5M |
| 2025-08-15 | 45.80 | $45.75 | 2.1M |
| 2025-08-14 | 45.79 | $45.82 | 1.6M |
| 2025-08-13 | 45.78 | $45.97 | 2.2M |
| 2025-08-12 | 45.75 | $45.80 | 1.7M |
| 2025-08-11 | 45.74 | $45.79 | 1.7M |
| 2025-08-08 | 45.72 | $45.79 | 1.7M |
| 2025-08-07 | 45.71 | $45.88 | 1.9M |
| 2025-08-06 | 45.68 | $45.91 | 1.7M |
| 2025-08-05 | 45.65 | $45.95 | 1.9M |
| 2025-08-04 | 45.61 | $45.94 | 1.7M |
| 2025-08-01 | 45.57 | $45.89 | 3.0M |
| 2025-07-31 | 45.53 | $45.53 | 2.2M |
| 2025-07-30 | 45.53 | $45.49 | 2.5M |
| 2025-07-29 | 45.54 | $45.79 | 2.0M |
| 2025-07-28 | 45.51 | $45.56 | 1.6M |
| 2025-07-25 | 45.51 | $45.62 | 1.8M |
| 2025-07-24 | 45.50 | $45.51 | 2.2M |
| 2025-07-23 | 45.51 | $45.56 | 1.9M |
| 2025-07-22 | 45.51 | $45.67 | 1.6M |
| 2025-07-21 | 45.50 | $45.58 | 2.0M |
| 2025-07-18 | 45.49 | $45.44 | 1.6M |
| 2025-07-17 | 45.50 | $45.36 | 1.5M |
| 2025-07-16 | 45.52 | $45.36 | 1.7M |
| 2025-07-15 | 45.54 | $45.26 | 1.7M |
| 2025-07-14 | 45.57 | $45.40 | 2.0M |
| 2025-07-11 | 45.58 | $45.42 | 1.7M |
| 2025-07-10 | 45.59 | $45.60 | 1.4M |
| 2025-07-09 | 45.58 | $45.62 | 1.6M |
| 2025-07-08 | 45.57 | $45.41 | 2.0M |
| 2025-07-07 | 45.58 | $45.45 | 2.5M |
| 2025-07-03 | 45.58 | $45.63 | 1.6M |
| 2025-07-02 | 45.56 | $45.70 | 1.8M |
| 2025-07-01 | 45.54 | $45.74 | 2.2M |
| 2025-06-30 | 45.50 | $45.75 | 2.2M |
| 2025-06-27 | 45.47 | $45.58 | 2.2M |
| 2025-06-26 | 45.44 | $45.87 | 2.9M |
| 2025-06-25 | 45.39 | $45.72 | 2.5M |
| 2025-06-24 | 45.35 | $45.69 | 3.0M |
| 2025-06-23 | 45.30 | $45.56 | 1.5M |
| 2025-06-20 | 45.27 | $45.44 | 1.9M |
| 2025-06-18 | 45.25 | $45.39 | 1.4M |
| 2025-06-17 | 45.22 | $45.36 | 1.4M |
| 2025-06-16 | 45.21 | $45.23 | 1.5M |
| 2025-06-13 | 45.20 | $45.31 | 2.0M |
| 2025-06-12 | 45.18 | $45.49 | 2.0M |
| 2025-06-11 | 45.15 | $45.34 | 1.5M |
| 2025-06-10 | 45.12 | $45.18 | 1.6M |
| 2025-06-09 | 45.12 | $45.10 | 2.4M |
| 2025-06-06 | 45.12 | $45.01 | 1.5M |
| 2025-06-05 | 45.13 | $45.24 | 1.5M |
| 2025-06-04 | 45.11 | $45.35 | 2.0M |
| 2025-06-03 | 45.09 | $45.08 | 1.5M |
| 2025-06-02 | 45.09 | $45.10 | 1.5M |
| 2025-05-30 | 45.10 | $45.21 | 2.4M |
| 2025-05-29 | 45.09 | $45.09 | 2.3M |
| 2025-05-28 | 45.09 | $45.13 | 1.5M |
| 2025-05-27 | 45.10 | $45.21 | 1.9M |
| 2025-05-23 | 45.10 | $44.98 | 1.8M |
| 2025-05-22 | 45.12 | $44.91 | 2.1M |
| 2025-05-21 | 45.15 | $44.83 | 2.3M |
| 2025-05-20 | 45.20 | $45.12 | 2.1M |
| 2025-05-19 | 45.21 | $45.21 | 2.3M |
| 2025-05-16 | 45.21 | $45.19 | 1.6M |
| 2025-05-15 | 45.21 | $45.14 | 1.7M |
| 2025-05-14 | 45.22 | $44.91 | 1.7M |
| 2025-05-13 | 45.25 | $45.06 | 2.2M |
| 2025-05-12 | 45.27 | $45.05 | 1.5M |
| 2025-05-09 | 45.28 | $45.19 | 1.4M |
| 2025-05-08 | 45.28 | $45.12 | 1.2M |
| 2025-05-07 | 45.29 | $45.37 | 1.2M |
| 2025-05-06 | 45.27 | $45.28 | 1.2M |
| 2025-05-05 | 45.26 | $45.18 | 1.6M |
| 2025-05-02 | 45.26 | $45.26 | 1.5M |
| 2025-05-01 | 45.26 | $45.43 | 2.0M |
| 2025-04-30 | 45.25 | $45.59 | 1.7M |
| 2025-04-29 | 45.21 | $45.61 | 1.5M |
| 2025-04-28 | 45.18 | $45.63 | 2.3M |
| 2025-04-25 | 45.15 | $45.49 | 1.0M |
| 2025-04-24 | 45.12 | $45.32 | 1.8M |
| 2025-04-23 | 45.12 | $45.04 | 1.6M |
| 2025-04-22 | 45.14 | $44.93 | 1.8M |
| 2025-04-21 | 45.18 | $44.84 | 1.7M |
| 2025-04-17 | 45.23 | $45.09 | 1.7M |
| 2025-04-16 | 45.26 | $45.16 | 11.7M |
| 2025-04-15 | 45.29 | $45.03 | 2.1M |
| 2025-04-14 | 45.33 | $44.90 | 4.2M |
| 2025-04-11 | 45.39 | $44.68 | 1.9M |
| 2025-04-10 | 45.47 | $44.78 | 1.9M |
| 2025-04-09 | 45.54 | $45.18 | 3.4M |
| 2025-04-08 | 45.58 | $45.01 | 6.3M |
| 2025-04-07 | 45.64 | $45.30 | 3.4M |
| 2025-04-04 | 45.67 | $45.90 | 2.6M |
| 2025-04-03 | 45.65 | $45.96 | 1.7M |
| 2025-04-02 | 45.61 | $45.72 | 1.9M |
| 2025-04-01 | 45.60 | $45.73 | 2.1M |
| 2025-03-31 | 45.59 | $45.65 | 2.1M |
| 2025-03-28 | 45.59 | $45.50 | 2.5M |
| 2025-03-27 | 45.60 | $45.45 | 1.6M |
| 2025-03-26 | 45.62 | $45.48 | 1.4M |
| 2025-03-25 | 45.64 | $45.60 | 1.4M |
| 2025-03-24 | 45.65 | $45.55 | 1.3M |
| 2025-03-21 | 45.66 | $45.73 | 1.1M |
| 2025-03-20 | 45.66 | $45.77 | 1.6M |
| 2025-03-19 | 45.65 | $45.74 | 1.4M |
| 2025-03-18 | 45.63 | $45.61 | 1.4M |
| 2025-03-17 | 45.63 | $45.58 | 4.1M |
| 2025-03-14 | 45.63 | $45.52 | 1.7M |
| 2025-03-13 | 45.64 | $45.59 | 1.5M |
| 2025-03-12 | 45.63 | $45.48 | 2.3M |
| 2025-03-11 | 45.63 | $45.59 | 2.3M |
| 2025-03-10 | 45.62 | $45.76 | 2.2M |
| 2025-03-07 | 45.60 | $45.56 | 1.6M |
| 2025-03-06 | 45.59 | $45.59 | 1.7M |
| 2025-03-05 | 45.57 | $45.64 | 1.9M |
| 2025-03-04 | 45.55 | $45.80 | 3.1M |
| 2025-03-03 | 45.51 | $45.98 | 2.1M |
| 2025-02-28 | 45.45 | $45.89 | 1.9M |
| 2025-02-27 | 45.39 | $45.66 | 2.8M |
| 2025-02-26 | 45.35 | $45.88 | 2.5M |
| 2025-02-25 | 45.29 | $45.80 | 1.6M |
| 2025-02-24 | 45.24 | $45.51 | 1.6M |
| 2025-02-21 | 45.21 | $45.45 | 1.7M |
| 2025-02-20 | 45.18 | $45.26 | 2.1M |
| 2025-02-19 | 45.17 | $45.20 | 1.6M |
| 2025-02-18 | 45.16 | $45.14 | 2.2M |
| 2025-02-14 | 45.16 | $45.32 | 1.2M |
| 2025-02-13 | 45.14 | $45.16 | 2.0M |
| 2025-02-12 | 45.13 | $44.90 | 2.0M |
| 2025-02-11 | 45.15 | $45.11 | 1.6M |
| 2025-02-10 | 45.14 | $45.20 | 4.6M |
| 2025-02-07 | 45.12 | $45.19 | 4.5M |
| 2025-02-06 | 45.10 | $45.35 | 1.8M |
| 2025-02-05 | 45.06 | $45.39 | 1.8M |
| 2025-02-04 | 45.01 | $45.15 | 1.5M |
| 2025-02-03 | 44.99 | $45.07 | 2.6M |
| 2025-01-31 | 44.97 | $45.04 | 1.8M |
| 2025-01-30 | 44.96 | $45.08 | 1.6M |
| 2025-01-29 | 44.94 | $45.19 | 1.3M |
| 2025-01-28 | 44.90 | $45.19 | 1.3M |
| 2025-01-27 | 44.87 | $45.22 | 2.7M |
| 2025-01-24 | 44.84 | $45.01 | 2.2M |
| 2025-01-23 | 44.82 | $44.91 | 1.9M |
| 2025-01-22 | 44.82 | $44.99 | 2.1M |
| 2025-01-21 | 44.81 | $45.08 | 1.9M |
| 2025-01-17 | 44.79 | $44.92 | 1.5M |
| 2025-01-16 | 44.79 | $44.93 | 2.0M |
| 2025-01-15 | 44.79 | $44.83 | 1.6M |
| 2025-01-14 | 44.80 | $44.43 | 2.9M |
| 2025-01-13 | 44.85 | $44.41 | 2.8M |
| 2025-01-10 | 44.92 | $44.47 | 2.6M |
| 2025-01-08 | 44.99 | $44.74 | 1.9M |
| 2025-01-07 | 45.03 | $44.69 | 2.0M |
| 2025-01-06 | 45.09 | $44.84 | 1.6M |
| 2025-01-03 | 45.14 | $44.87 | 1.5M |
| 2025-01-02 | 45.19 | $44.92 | 2.3M |
| 2024-12-31 | 45.24 | $44.87 | 2.9M |
| 2024-12-30 | 45.30 | $44.94 | 2.8M |
| 2024-12-27 | 45.36 | $45.01 | 1.9M |
| 2024-12-26 | 45.42 | $45.11 | 3.2M |
| 2024-12-24 | 45.47 | $45.06 | 1.0M |
| 2024-12-23 | 45.53 | $45.02 | 3.2M |
| 2024-12-20 | 45.59 | $45.17 | 2.2M |
| 2024-12-19 | 45.64 | $45.04 | 2.7M |
| 2024-12-18 | 45.71 | $45.16 | 2.1M |
| 2024-12-17 | 45.76 | $45.52 | 1.8M |
| 2024-12-16 | 45.78 | $45.51 | 2.1M |
| 2024-12-13 | 45.80 | $45.47 | 1.5M |
| 2024-12-12 | 45.82 | $45.66 | 1.7M |
| 2024-12-11 | 45.83 | $45.82 | 1.4M |
| 2024-12-10 | 45.81 | $45.91 | 1.5M |
| 2024-12-09 | 45.79 | $45.99 | 1.4M |
| 2024-12-06 | 45.75 | $46.12 | 1.3M |
| 2024-12-05 | 45.71 | $46.00 | 2.0M |
| 2024-12-04 | 45.67 | $45.98 | 1.8M |
| 2024-12-03 | 45.63 | $45.84 | 1.4M |
| 2024-12-02 | 45.60 | $45.93 | 2.0M |
| 2024-11-29 | 45.56 | $45.91 | 2.2M |
| 2024-11-27 | 45.52 | $45.72 | 1.7M |
| 2024-11-26 | 45.50 | $45.73 | 1.4M |
| 2024-11-25 | 45.47 | $45.83 | 2.1M |
| 2024-11-22 | 45.44 | $45.44 | 2.4M |
| 2024-11-21 | 45.44 | $45.39 | 2.5M |
| 2024-11-20 | 45.46 | $45.42 | 2.7M |
| 2024-11-19 | 45.47 | $45.45 | 2.8M |
| 2024-11-18 | 45.48 | $45.37 | 2.1M |
| 2024-11-15 | 45.50 | $45.34 | 9.1M |
| 2024-11-14 | 45.52 | $45.34 | 3.8M |
| 2024-11-13 | 45.55 | $45.34 | 3.8M |
| 2024-11-12 | 45.58 | $45.35 | 2.0M |
| 2024-11-11 | 45.62 | $45.62 | 1.9M |
| 2024-11-08 | 45.64 | $45.69 | 2.1M |
| 2024-11-07 | 45.64 | $45.61 | 2.7M |
| 2024-11-06 | 45.66 | $45.28 | 2.9M |
| 2024-11-05 | 45.72 | $45.61 | 3.2M |
| 2024-11-04 | 45.74 | $45.51 | 4.5M |
| 2024-11-01 | 45.78 | $45.37 | 5.5M |
| 2024-10-31 | 45.84 | $45.51 | 7.1M |
| 2024-10-30 | 45.88 | $45.56 | 2.5M |
| 2024-10-29 | 45.93 | $45.74 | 2.5M |
| 2024-10-28 | 45.97 | $45.67 | 47.3M |
| 2024-10-25 | 46.02 | $45.71 | 1.7M |
| 2024-10-24 | 46.06 | $45.79 | 1.3M |
| 2024-10-23 | 46.11 | $45.72 | 1.3M |
| 2024-10-22 | 46.17 | $45.83 | 3.9M |
| 2024-10-21 | 46.23 | $45.83 | 1.5M |
| 2024-10-18 | 46.29 | $46.14 | 937971 |
| 2024-10-17 | 46.32 | $46.10 | 1.0M |
| 2024-10-16 | 46.36 | $46.29 | 1.1M |
| 2024-10-15 | 46.39 | $46.24 | 1.2M |
| 2024-10-14 | 46.43 | $46.03 | 1.0M |
| 2024-10-11 | 46.49 | $46.07 | 2.7M |
| 2024-10-10 | 46.55 | $46.07 | 1.9M |
| 2024-10-09 | 46.62 | $46.14 | 1.5M |
| 2024-10-08 | 46.69 | $46.20 | 2.0M |
| 2024-10-07 | 46.75 | $46.16 | 1.6M |
| 2024-10-04 | 46.82 | $46.28 | 2.1M |
| 2024-10-03 | 46.88 | $46.57 | 1.3M |
| 2024-10-02 | 46.92 | $46.75 | 1.4M |
| 2024-10-01 | 46.94 | $46.83 | 1.9M |
| 2024-09-30 | 46.95 | $46.74 | 1.6M |
| 2024-09-27 | 46.96 | $46.85 | 1.6M |
| 2024-09-26 | 46.97 | $46.87 | 1.9M |
| 2024-09-25 | 46.97 | $46.85 | 2.1M |
| 2024-09-24 | 46.97 | $47.03 | 1.4M |
| 2024-09-23 | 46.95 | $46.97 | 1.1M |
| 2024-09-20 | 46.93 | $46.99 | 1.3M |
| 2024-09-19 | 46.92 | $47.00 | 1.4M |
| 2024-09-18 | 46.90 | $46.98 | 1.5M |
| 2024-09-17 | 46.88 | $47.15 | 2.4M |
| 2024-09-16 | 46.84 | $47.21 | 1.5M |
| 2024-09-13 | 46.79 | $47.08 | 1.4M |
| 2024-09-12 | 46.74 | $47.02 | 1.6M |
| 2024-09-11 | 46.71 | $47.03 | 1.8M |
| 2024-09-10 | 46.66 | $47.04 | 2.1M |
| 2024-09-09 | 46.62 | $46.90 | 1.5M |
| 2024-09-06 | 46.58 | $46.83 | 5.0M |
| 2024-09-05 | 46.54 | $46.83 | 1.2M |
| 2024-09-04 | 46.51 | $46.69 | 2.1M |
| 2024-09-03 | 46.48 | $46.46 | 1.8M |
| 2024-08-30 | 46.47 | $46.29 | 1.4M |
| 2024-08-29 | 46.48 | $46.38 | 1.6M |
| 2024-08-28 | 46.48 | $46.61 | 951500 |
| 2024-08-27 | 46.45 | $46.67 | 1.3M |
| 2024-08-26 | 46.42 | $46.65 | 1.4M |
| 2024-08-23 | 46.38 | $46.70 | 1.0M |
| 2024-08-22 | 46.33 | $46.50 | 1.3M |
| 2024-08-21 | 46.29 | $46.70 | 1.7M |
| 2024-08-20 | 46.23 | $46.57 | 1.2M |
| 2024-08-19 | 46.17 | $46.45 | 1.1M |
| 2024-08-16 | 46.13 | $46.38 | 1.0M |
| 2024-08-15 | 46.08 | $46.29 | 1.2M |
| 2024-08-14 | 46.04 | $46.44 | 1.3M |
| 2024-08-13 | 45.98 | $46.36 | 1.1M |
| 2024-08-12 | 45.93 | $46.18 | 987016 |
| 2024-08-09 | 45.89 | $46.11 | 1.4M |
| 2024-08-08 | 45.85 | $45.93 | 1.3M |
| 2024-08-07 | 45.83 | $46.00 | 2.4M |
| 2024-08-06 | 45.80 | $46.13 | 1.7M |
| 2024-08-05 | 45.75 | $46.40 | 2.0M |
| 2024-08-02 | 45.68 | $46.48 | 1.8M |
| 2024-08-01 | 45.59 | $45.95 | 1.7M |
| 2024-07-31 | 45.54 | $45.81 | 2.4M |
| 2024-07-30 | 45.50 | $45.54 | 1.2M |
| 2024-07-29 | 45.49 | $45.67 | 843948 |
| 2024-07-26 | 45.46 | $45.61 | 797100 |
| 2024-07-25 | 45.43 | $45.41 | 1.5M |
| 2024-07-24 | 45.42 | $45.33 | 1.5M |
| 2024-07-23 | 45.42 | $45.47 | 1.5M |
| 2024-07-22 | 45.41 | $45.46 | 1.3M |
| 2024-07-19 | 45.39 | $45.47 | 930800 |
| 2024-07-18 | 45.38 | $45.54 | 1.4M |
| 2024-07-17 | 45.36 | $45.72 | 1.7M |
| 2024-07-16 | 45.31 | $45.69 | 1.5M |
| 2024-07-15 | 45.27 | $45.49 | 892323 |
| 2024-07-12 | 45.25 | $45.64 | 836831 |
| 2024-07-11 | 45.22 | $45.54 | 1.1M |
| 2024-07-10 | 45.19 | $45.29 | 862900 |
| 2024-07-09 | 45.18 | $45.22 | 1.6M |
| 2024-07-08 | 45.17 | $45.30 | 1.0M |
| 2024-07-05 | 45.16 | $45.27 | 1.6M |
| 2024-07-03 | 45.15 | $45.10 | 958700 |
| 2024-07-02 | 45.16 | $44.81 | 895305 |
| 2024-07-01 | 45.20 | $44.65 | 1.2M |
| 2024-06-28 | 45.25 | $44.93 | 1.1M |
| 2024-06-27 | 45.27 | $45.14 | 969000 |
| 2024-06-26 | 45.27 | $45.22 | 2.7M |
| 2024-06-25 | 45.26 | $45.44 | 755213 |
| 2024-06-24 | 45.22 | $45.44 | 770409 |
| 2024-06-21 | 45.19 | $45.41 | 758700 |
| 2024-06-20 | 45.15 | $45.39 | 1.0M |
| 2024-06-18 | 45.11 | $45.49 | 944721 |
| 2024-06-17 | 45.06 | $45.29 | 681115 |
| 2024-06-14 | 45.03 | $45.44 | 873524 |
| 2024-06-13 | 44.98 | $45.40 | 721500 |
| 2024-06-12 | 44.94 | $45.20 | 991428 |
| 2024-06-11 | 44.91 | $45.02 | 1.1M |
| 2024-06-10 | 44.90 | $44.81 | 954344 |
| 2024-06-07 | 44.91 | $44.86 | 748000 |
| 2024-06-06 | 44.91 | $45.23 | 955400 |
| 2024-06-05 | 44.87 | $45.24 | 940800 |
| 2024-06-04 | 44.84 | $45.12 | 1.1M |
| 2024-06-03 | 44.81 | $44.92 | 817800 |
| 2024-05-31 | 44.79 | $44.70 | 1.3M |
| 2024-05-30 | 44.80 | $44.51 | 858613 |
| 2024-05-29 | 44.83 | $44.50 | 1.1M |
| 2024-05-28 | 44.85 | $44.67 | 1.5M |
| 2024-05-24 | 44.86 | $44.89 | 1.3M |
| 2024-05-23 | 44.84 | $44.81 | 1.1M |
| 2024-05-22 | 44.82 | $44.97 | 1.2M |
| 2024-05-21 | 44.79 | $45.03 | 796307 |
| 2024-05-20 | 44.74 | $44.90 | 1.6M |
| 2024-05-17 | 44.71 | $44.96 | 801837 |
| 2024-05-16 | 44.67 | $45.07 | 864905 |
| 2024-05-15 | 44.61 | $45.17 | 1.0M |
| 2024-05-14 | 44.54 | $44.83 | 907126 |
| 2024-05-13 | 44.50 | $44.73 | 846400 |
| 2024-05-10 | 44.47 | $44.69 | 989000 |
| 2024-05-09 | 44.43 | $44.80 | 1.1M |
| 2024-05-08 | 44.39 | $44.66 | 1.1M |
| 2024-05-07 | 44.36 | $44.78 | 1.5M |
| 2024-05-06 | 44.32 | $44.69 | 4.8M |
| 2024-05-03 | 44.28 | $44.64 | 843700 |
| 2024-05-02 | 44.26 | $44.40 | 803213 |
| 2024-05-01 | 44.25 | $44.15 | 1.5M |
| 2024-04-30 | 44.28 | $44.06 | 970969 |
| 2024-04-29 | 44.32 | $44.23 | 817200 |
| 2024-04-26 | 44.35 | $44.09 | 827300 |
| 2024-04-25 | 44.39 | $44.13 | 1.4M |
| 2024-04-24 | 44.44 | $44.27 | 1.4M |
| 2024-04-23 | 44.48 | $44.41 | 1.0M |
| 2024-04-22 | 44.51 | $44.30 | 1.4M |
| 2024-04-19 | 44.56 | $44.24 | 1.5M |
| 2024-04-18 | 44.61 | $44.20 | 1.1M |
| 2024-04-17 | 44.68 | $44.27 | 1.0M |
| 2024-04-16 | 44.74 | $44.06 | 1.2M |
| 2024-04-15 | 44.83 | $44.23 | 992746 |
| 2024-04-12 | 44.91 | $44.52 | 879800 |
| 2024-04-11 | 44.96 | $44.44 | 1.1M |
| 2024-04-10 | 45.02 | $44.44 | 2.9M |
| 2024-04-09 | 45.09 | $45.01 | 1.1M |
| 2024-04-08 | 45.10 | $44.79 | 751768 |
| 2024-04-05 | 45.14 | $44.87 | 21.2M |
| 2024-04-04 | 45.18 | $45.08 | 748060 |
| 2024-04-03 | 45.20 | $44.98 | 810717 |
| 2024-04-02 | 45.23 | $44.95 | 1.0M |
| 2024-04-01 | 45.26 | $44.95 | 1.5M |
| 2024-03-28 | 45.30 | $45.31 | 1.0M |
| 2024-03-27 | 45.30 | $45.35 | 767736 |
| 2024-03-26 | 45.29 | $45.21 | 704900 |
| 2024-03-25 | 45.30 | $45.34 | 572800 |
| 2024-03-22 | 45.29 | $45.42 | 1.4M |
| 2024-03-21 | 45.27 | $45.28 | 1.1M |
| 2024-03-20 | 45.27 | $45.26 | 891517 |
| 2024-03-19 | 45.27 | $45.17 | 1.0M |
| 2024-03-18 | 45.27 | $45.06 | 776400 |
| 2024-03-15 | 45.29 | $45.06 | 739605 |
| 2024-03-14 | 45.30 | $45.06 | 744246 |
| 2024-03-13 | 45.32 | $45.39 | 672437 |
| 2024-03-12 | 45.30 | $45.44 | 780046 |
| 2024-03-11 | 45.28 | $45.58 | 840000 |
| 2024-03-08 | 45.24 | $45.59 | 1.2M |
| 2024-03-07 | 45.20 | $45.56 | 959600 |
| 2024-03-06 | 45.17 | $45.49 | 776700 |
| 2024-03-05 | 45.14 | $45.40 | 871200 |
| 2024-03-04 | 45.11 | $45.20 | 906100 |
| 2024-03-01 | 45.11 | $45.26 | 949742 |
| 2024-02-29 | 45.11 | $45.07 | 1.1M |
| 2024-02-28 | 45.12 | $44.98 | 831200 |
| 2024-02-27 | 45.15 | $44.85 | 779342 |
| 2024-02-26 | 45.20 | $45.14 | 1.1M |
| 2024-02-23 | 45.22 | $45.23 | 731700 |
| 2024-02-22 | 45.23 | $45.02 | 1.4M |
| 2024-02-21 | 45.26 | $45.00 | 1.0M |
| 2024-02-20 | 45.30 | $45.10 | 1.3M |
| 2024-02-16 | 45.33 | $45.08 | 1.2M |
| 2024-02-15 | 45.36 | $45.18 | 1.6M |
| 2024-02-14 | 45.38 | $45.09 | 686300 |
| 2024-02-13 | 45.42 | $44.89 | 813200 |
| 2024-02-12 | 45.47 | $45.29 | 1.2M |
| 2024-02-09 | 45.50 | $45.30 | 1.1M |
| 2024-02-08 | 45.52 | $45.31 | 1.1M |
| 2024-02-07 | 45.54 | $45.43 | 2.4M |
| 2024-02-06 | 45.56 | $45.49 | 1.0M |
| 2024-02-05 | 45.57 | $45.28 | 989139 |
| 2024-02-02 | 45.60 | $45.63 | 1.2M |
| 2024-02-01 | 45.59 | $46.02 | 876905 |
| 2024-01-31 | 45.55 | $45.74 | 1.2M |
| 2024-01-30 | 45.54 | $45.56 | 1.0M |
| 2024-01-29 | 45.54 | $45.52 | 1.2M |
| 2024-01-26 | 45.55 | $45.51 | 821745 |
| 2024-01-25 | 45.57 | $45.52 | 1.2M |
| 2024-01-24 | 45.58 | $45.36 | 749737 |
| 2024-01-23 | 45.62 | $45.43 | 739700 |
| 2024-01-22 | 45.65 | $45.51 | 1.9M |
| 2024-01-19 | 45.68 | $45.45 | 1.5M |
| 2024-01-18 | 45.71 | $45.43 | 673949 |
| 2024-01-17 | 45.75 | $45.45 | 1.9M |
| 2024-01-16 | 45.79 | $45.56 | 860100 |
| 2024-01-12 | 45.82 | $45.93 | 726744 |
| 2024-01-11 | 45.81 | $45.81 | 1.0M |
| 2024-01-10 | 45.81 | $45.63 | 833911 |
| 2024-01-09 | 45.83 | $45.62 | 800216 |
| 2024-01-08 | 45.84 | $45.64 | 744111 |
| 2024-01-05 | 45.85 | $45.50 | 733423 |
| 2024-01-04 | 45.87 | $45.59 | 741254 |
| 2024-01-03 | 45.87 | $45.82 | 1.1M |
| 2024-01-02 | 45.85 | $45.76 | 1.0M |
| 2023-12-29 | 45.83 | $46.04 | 871911 |
| 2023-12-28 | 45.78 | $46.10 | 740500 |
| 2023-12-27 | 45.72 | $46.20 | 665600 |
| 2023-12-26 | 45.63 | $46.11 | 632224 |
| 2023-12-22 | 45.55 | $46.07 | 1.4M |
| 2023-12-21 | 45.46 | $46.08 | 1.1M |
| 2023-12-20 | 45.36 | $46.09 | 1.3M |
| 2023-12-19 | 45.25 | $45.92 | 1.1M |
| 2023-12-18 | 45.15 | $45.79 | 1.1M |
| 2023-12-15 | 45.06 | $45.88 | 875641 |
| 2023-12-14 | 44.95 | $45.97 | 1.4M |
| 2023-12-13 | 44.82 | $45.58 | 1.7M |
| 2023-12-12 | 44.71 | $45.00 | 1.0M |
| 2023-12-11 | 44.66 | $44.85 | 1.7M |
| 2023-12-08 | 44.62 | $44.88 | 911107 |
| 2023-12-07 | 44.56 | $45.11 | 932315 |
| 2023-12-06 | 44.48 | $45.08 | 832800 |
| 2023-12-05 | 44.39 | $44.96 | 1.0M |
| 2023-12-04 | 44.31 | $44.71 | 886451 |
| 2023-12-01 | 44.25 | $44.88 | 1.0M |
| 2023-11-30 | 44.16 | $44.44 | 1.1M |
| 2023-11-29 | 44.11 | $44.64 | 703436 |
| 2023-11-28 | 44.03 | $44.41 | 696544 |
| 2023-11-27 | 43.96 | $44.37 | 1.1M |
| 2023-11-24 | 43.89 | $44.13 | 224200 |
| 2023-11-22 | 43.84 | $44.30 | 612600 |
| 2023-11-21 | 43.77 | $44.28 | 897809 |
| 2023-11-20 | 43.69 | $44.22 | 1.2M |
| 2023-11-17 | 43.61 | $44.13 | 1.6M |
| 2023-11-16 | 43.53 | $44.06 | 1.1M |
| 2023-11-15 | 43.45 | $43.78 | 1.4M |
| 2023-11-14 | 43.39 | $44.10 | 1.1M |
| 2023-11-13 | 43.30 | $43.51 | 1.1M |
| 2023-11-10 | 43.26 | $43.50 | 805613 |
| 2023-11-09 | 43.22 | $43.45 | 603138 |
| 2023-11-08 | 43.18 | $43.82 | 925205 |
| 2023-11-07 | 43.11 | $43.69 | 916900 |
| 2023-11-06 | 43.05 | $43.46 | 1.1M |
| 2023-11-03 | 43.01 | $43.70 | 1.1M |
| 2023-11-02 | 42.95 | $43.39 | 947438 |
| 2023-11-01 | 42.91 | $43.06 | 1.5M |
| 2023-10-31 | 42.91 | $42.70 | 1.3M |
| 2023-10-30 | 42.94 | $42.69 | 784957 |
| 2023-10-27 | 42.97 | $42.96 | 1.3M |
| 2023-10-26 | 42.99 | $43.00 | 1.6M |
| 2023-10-25 | 43.00 | $42.69 | 1.3M |
| 2023-10-24 | 43.04 | $43.00 | 837100 |
| 2023-10-23 | 43.06 | $42.81 | 3.0M |
| 2023-10-20 | 43.10 | $42.69 | 1.7M |
| 2023-10-19 | 43.16 | $42.52 | 2.5M |
| 2023-10-18 | 43.24 | $42.69 | 1.9M |
| 2023-10-17 | 43.31 | $42.90 | 1.1M |
| 2023-10-16 | 43.37 | $43.21 | 564311 |
| 2023-10-13 | 43.41 | $43.45 | 1.1M |
| 2023-10-12 | 43.43 | $43.24 | 938630 |
| 2023-10-11 | 43.47 | $43.59 | 760928 |
| 2023-10-10 | 43.48 | $43.41 | 2.7M |
| 2023-10-09 | 43.52 | $43.45 | 625000 |
| 2023-10-06 | 43.56 | $43.04 | 1.3M |
| 2023-10-05 | 43.64 | $43.16 | 1.6M |
| 2023-10-04 | 43.72 | $43.14 | 1.8M |
| 2023-10-03 | 43.80 | $42.88 | 967542 |
| 2023-10-02 | 43.92 | $43.26 | 820700 |
| 2023-09-29 | 44.01 | $43.56 | 587500 |
| 2023-09-28 | 44.08 | $43.56 | 910511 |
| 2023-09-27 | 44.15 | $43.43 | 677613 |
| 2023-09-26 | 44.24 | $43.74 | 820902 |
| 2023-09-25 | 44.30 | $43.82 | 776800 |
| 2023-09-22 | 44.36 | $44.11 | 2.3M |
| 2023-09-21 | 44.40 | $43.96 | 1.7M |
| 2023-09-20 | 44.45 | $44.27 | 623512 |
| 2023-09-19 | 44.47 | $44.29 | 729743 |
| 2023-09-18 | 44.49 | $44.41 | 2.3M |
| 2023-09-15 | 44.50 | $44.38 | 630206 |
| 2023-09-14 | 44.51 | $44.46 | 1.4M |
| 2023-09-13 | 44.52 | $44.54 | 776800 |
| 2023-09-12 | 44.51 | $44.42 | 1.1M |
| 2023-09-11 | 44.52 | $44.40 | 807210 |
| 2023-09-08 | 44.53 | $44.49 | 826400 |
| 2023-09-07 | 44.54 | $44.46 | 2.1M |
| 2023-09-06 | 44.55 | $44.31 | 524900 |
| 2023-09-05 | 44.58 | $44.37 | 996041 |
| 2023-09-01 | 44.60 | $44.64 | 926766 |
| 2023-08-31 | 44.60 | $44.84 | 672453 |
| 2023-08-30 | 44.58 | $44.75 | 584700 |
| 2023-08-29 | 44.57 | $44.77 | 680400 |
| 2023-08-28 | 44.56 | $44.64 | 556300 |
| 2023-08-25 | 44.57 | $44.58 | 894301 |
| 2023-08-24 | 44.58 | $44.56 | 732642 |
| 2023-08-23 | 44.60 | $44.69 | 716000 |
| 2023-08-22 | 44.60 | $44.27 | 651313 |
| 2023-08-21 | 44.66 | $44.18 | 631400 |
| 2023-08-18 | 44.73 | $44.43 | 678728 |
| 2023-08-17 | 44.78 | $44.33 | 876434 |
| 2023-08-16 | 44.84 | $44.38 | 1.3M |
| 2023-08-15 | 44.91 | $44.53 | 742705 |
| 2023-08-14 | 44.97 | $44.60 | 435503 |
| 2023-08-11 | 45.02 | $44.69 | 1.2M |
| 2023-08-10 | 45.07 | $44.85 | 965818 |
| 2023-08-09 | 45.11 | $45.06 | 556900 |
| 2023-08-08 | 45.13 | $44.96 | 564500 |
| 2023-08-07 | 45.16 | $44.85 | 373600 |
| 2023-08-04 | 45.20 | $44.93 | 453600 |
| 2023-08-03 | 45.23 | $44.62 | 2.0M |
| 2023-08-02 | 45.30 | $44.87 | 756701 |
| 2023-08-01 | 45.34 | $44.97 | 581143 |
| 2023-07-31 | 45.37 | $45.26 | 645900 |
| 2023-07-28 | 45.37 | $45.19 | 438027 |
| 2023-07-27 | 45.38 | $45.06 | 769900 |
| 2023-07-26 | 45.41 | $45.54 | 674900 |
| 2023-07-25 | 45.39 | $45.40 | 614704 |
| 2023-07-24 | 45.39 | $45.48 | 873500 |
| 2023-07-21 | 45.38 | $45.53 | 613518 |
| 2023-07-20 | 45.36 | $45.50 | 632529 |
| 2023-07-19 | 45.35 | $45.70 | 529900 |
| 2023-07-18 | 45.31 | $45.61 | 445241 |
| 2023-07-17 | 45.29 | $45.49 | 508740 |
| 2023-07-14 | 45.28 | $45.46 | 631800 |
| 2023-07-13 | 45.27 | $45.65 | 782800 |
| 2023-07-12 | 45.24 | $45.34 | 626931 |
| 2023-07-11 | 45.24 | $45.05 | 484600 |
| 2023-07-10 | 45.27 | $44.90 | 456500 |
| 2023-07-07 | 45.32 | $44.80 | 650108 |
| 2023-07-06 | 45.38 | $44.77 | 586900 |
| 2023-07-05 | 45.44 | $45.12 | 673800 |
| 2023-07-03 | 45.48 | $45.26 | 317203 |
| 2023-06-30 | 45.50 | $45.42 | 757400 |
| 2023-06-29 | 45.50 | $45.26 | 410036 |
| 2023-06-28 | 45.53 | $45.51 | 507535 |
| 2023-06-27 | 45.53 | $45.56 | 436400 |
| 2023-06-26 | 45.52 | $45.67 | 511200 |
| 2023-06-23 | 45.50 | $45.56 | 474904 |
| 2023-06-22 | 45.49 | $45.50 | 480611 |
| 2023-06-21 | 45.48 | $45.66 | 591949 |
| 2023-06-20 | 45.46 | $45.61 | 632829 |
| 2023-06-16 | 45.44 | $45.55 | 455434 |
| 2023-06-15 | 45.42 | $45.60 | 846300 |
| 2023-06-14 | 45.41 | $45.39 | 669300 |
| 2023-06-13 | 45.41 | $45.34 | 650000 |
| 2023-06-12 | 45.42 | $45.46 | 433415 |
| 2023-06-09 | 45.42 | $45.45 | 753500 |
| 2023-06-08 | 45.43 | $45.46 | 466509 |
| 2023-06-07 | 45.44 | $45.24 | 663000 |
| 2023-06-06 | 45.47 | $45.51 | 632200 |
| 2023-06-05 | 45.48 | $45.42 | 591753 |
| 2023-06-02 | 45.50 | $45.50 | 818523 |
| 2023-06-01 | 45.51 | $45.66 | 657000 |
| 2023-05-31 | 45.51 | $45.49 | 622600 |
| 2023-05-30 | 45.53 | $45.38 | 493500 |
| 2023-05-26 | 45.57 | $45.08 | 403615 |
| 2023-05-25 | 45.63 | $45.14 | 669500 |
| 2023-05-24 | 45.70 | $45.28 | 543000 |
| 2023-05-23 | 45.75 | $45.41 | 925200 |
| 2023-05-22 | 45.80 | $45.41 | 585900 |
| 2023-05-19 | 45.85 | $45.46 | 793600 |
| 2023-05-18 | 45.90 | $45.54 | 580214 |
| 2023-05-17 | 45.94 | $45.69 | 508007 |
| 2023-05-16 | 45.97 | $45.72 | 923000 |
| 2023-05-15 | 46.00 | $45.81 | 551800 |
| 2023-05-12 | 46.02 | $45.96 | 801400 |
| 2023-05-11 | 46.02 | $46.17 | 981339 |
| 2023-05-10 | 46.01 | $46.01 | 700258 |
| 2023-05-09 | 46.01 | $45.78 | 542200 |
| 2023-05-08 | 46.04 | $45.82 | 833800 |
| 2023-05-05 | 46.06 | $46.05 | 718600 |
| 2023-05-04 | 46.07 | $46.20 | 720329 |
| 2023-05-03 | 46.06 | $46.23 | 559843 |
| 2023-05-02 | 46.05 | $46.09 | 471512 |
| 2023-05-01 | 46.05 | $45.70 | 324000 |
| 2023-04-28 | 46.09 | $46.15 | 420536 |
| 2023-04-27 | 46.09 | $45.91 | 722349 |
| 2023-04-26 | 46.10 | $46.07 | 669346 |
| 2023-04-25 | 46.10 | $46.36 | 752143 |
| 2023-04-24 | 46.07 | $46.15 | 518904 |
| 2023-04-21 | 46.07 | $45.96 | 946700 |
| 2023-04-20 | 46.08 | $45.98 | 558115 |
| 2023-04-19 | 46.08 | $45.88 | 751820 |
| 2023-04-18 | 46.10 | $45.94 | 912008 |
| 2023-04-17 | 46.11 | $45.82 | 674222 |
| 2023-04-14 | 46.13 | $46.07 | 1.1M |
| 2023-04-13 | 46.13 | $46.25 | 437400 |
| 2023-04-12 | 46.11 | $46.26 | 624800 |
| 2023-04-11 | 46.08 | $46.17 | 471200 |
| 2023-04-10 | 46.06 | $46.19 | 592183 |
| 2023-04-06 | 46.04 | $46.43 | 511919 |
| 2023-04-05 | 45.98 | $46.41 | 277222 |
| 2023-04-04 | 45.92 | $46.36 | 591512 |
| 2023-04-03 | 45.86 | $46.25 | 755534 |
| 2023-03-31 | 45.80 | $46.00 | 487402 |
| 2023-03-30 | 45.77 | $45.76 | 439600 |
| 2023-03-29 | 45.75 | $45.61 | 575600 |
| 2023-03-28 | 45.74 | $45.76 | 511300 |
| 2023-03-27 | 45.72 | $45.82 | 558200 |
| 2023-03-24 | 45.68 | $46.20 | 399300 |
| 2023-03-23 | 45.61 | $46.15 | 446500 |
| 2023-03-22 | 45.53 | $46.06 | 517144 |
| 2023-03-21 | 45.46 | $45.72 | 476765 |
| 2023-03-20 | 45.43 | $45.76 | 542200 |
| 2023-03-17 | 45.38 | $45.91 | 497613 |
| 2023-03-16 | 45.32 | $45.66 | 467644 |
| 2023-03-15 | 45.28 | $45.76 | 482333 |
| 2023-03-14 | 45.24 | $45.55 | 392018 |
| 2023-03-13 | 45.21 | $45.70 | 489538 |
| 2023-03-10 | 45.18 | $45.55 | 482700 |
| 2023-03-09 | 45.15 | $45.08 | 577834 |
| 2023-03-08 | 45.18 | $45.00 | 406114 |
| 2023-03-07 | 45.22 | $45.00 | 377961 |
| 2023-03-06 | 45.27 | $45.12 | 994546 |
| 2023-03-03 | 45.31 | $45.13 | 664032 |
| 2023-03-02 | 45.35 | $44.84 | 730684 |
| 2023-03-01 | 45.44 | $44.90 | 857947 |
| 2023-02-28 | 45.53 | $45.14 | 392710 |
| 2023-02-27 | 45.60 | $45.12 | 780816 |
| 2023-02-24 | 45.67 | $45.04 | 721000 |
| 2023-02-23 | 45.76 | $45.43 | 715500 |
| 2023-02-22 | 45.82 | $45.25 | 623600 |
| 2023-02-21 | 45.91 | $45.17 | 460448 |
| 2023-02-17 | 46.01 | $45.59 | 418600 |
| 2023-02-16 | 46.07 | $45.47 | 555508 |
| 2023-02-15 | 46.15 | $45.68 | 861544 |
| 2023-02-14 | 46.21 | $45.78 | 733300 |
| 2023-02-13 | 46.26 | $45.86 | 272643 |
| 2023-02-10 | 46.31 | $45.76 | 347345 |
| 2023-02-09 | 46.38 | $45.98 | 598500 |
| 2023-02-08 | 46.42 | $46.15 | 439920 |
| 2023-02-07 | 46.45 | $46.08 | 713887 |
| 2023-02-06 | 46.48 | $46.11 | 685615 |
| 2023-02-03 | 46.51 | $46.44 | 1.1M |
| 2023-02-02 | 46.50 | $46.80 | 628600 |
| 2023-02-01 | 46.45 | $46.72 | 1.1M |
| 2023-01-31 | 46.40 | $46.67 | 642500 |
| 2023-01-30 | 46.35 | $46.25 | 532034 |
| 2023-01-27 | 46.33 | $46.36 | 445900 |
| 2023-01-26 | 46.30 | $46.56 | 888249 |
| 2023-01-25 | 46.24 | $46.67 | 916274 |
| 2023-01-24 | 46.16 | $46.53 | 440400 |
| 2023-01-23 | 46.10 | $46.33 | 865932 |
| 2023-01-20 | 46.05 | $46.46 | 451100 |
| 2023-01-19 | 45.98 | $46.60 | 409300 |
| 2023-01-18 | 45.90 | $46.72 | 918500 |
| 2023-01-17 | 45.80 | $46.31 | 863400 |
| 2023-01-13 | 45.74 | $46.34 | 787248 |
| 2023-01-12 | 45.68 | $46.42 | 2.0M |
| 2023-01-11 | 45.60 | $46.17 | 2.8M |
| 2023-01-10 | 45.55 | $45.89 | 1.5M |
| 2023-01-09 | 45.53 | $45.97 | 600406 |
| 2023-01-06 | 45.50 | $45.90 | 400200 |
| 2023-01-05 | 45.48 | $45.38 | 1.3M |
| 2023-01-04 | 45.50 | $45.46 | 636800 |
| 2023-01-03 | 45.52 | $45.23 | 423700 |
| 2022-12-30 | 45.57 | $45.02 | 780327 |
| 2022-12-29 | 45.64 | $45.17 | 785599 |
| 2022-12-28 | 45.70 | $44.93 | 534544 |
| 2022-12-27 | 45.78 | $45.23 | 413600 |
| 2022-12-23 | 45.84 | $45.54 | 1.0M |
| 2022-12-22 | 45.86 | $45.65 | 596007 |
| 2022-12-21 | 45.87 | $45.67 | 533022 |
| 2022-12-20 | 45.88 | $45.55 | 580800 |
| 2022-12-19 | 45.90 | $45.83 | 675800 |
| 2022-12-16 | 45.89 | $46.08 | 452500 |
| 2022-12-15 | 45.84 | $46.25 | 413412 |
| 2022-12-14 | 45.78 | $46.18 | 593741 |
| 2022-12-13 | 45.72 | $46.13 | 552709 |
| 2022-12-12 | 45.66 | $45.76 | 841708 |
| 2022-12-09 | 45.62 | $45.83 | 707500 |
| 2022-12-08 | 45.58 | $46.05 | 477800 |
| 2022-12-07 | 45.50 | $46.12 | 486450 |
| 2022-12-06 | 45.41 | $45.79 | 1.4M |
| 2022-12-05 | 45.34 | $45.67 | 571200 |
| 2022-12-02 | 45.27 | $46.05 | 601840 |
| 2022-12-01 | 45.15 | $45.84 | 1.5M |
| 2022-11-30 | 45.05 | $45.45 | 788900 |
| 2022-11-29 | 44.97 | $45.16 | 451912 |
| 2022-11-28 | 44.92 | $45.29 | 704900 |
| 2022-11-25 | 44.85 | $45.48 | 130317 |
| 2022-11-23 | 44.76 | $45.46 | 330000 |
| 2022-11-22 | 44.66 | $45.24 | 510832 |
| 2022-11-21 | 44.57 | $44.99 | 473400 |
| 2022-11-18 | 44.50 | $45.04 | 496100 |
| 2022-11-17 | 44.42 | $45.03 | 1.0M |
| 2022-11-16 | 44.34 | $45.26 | 719900 |
| 2022-11-15 | 44.22 | $44.99 | 478523 |
| 2022-11-14 | 44.12 | $44.67 | 542000 |
| 2022-11-11 | 44.06 | $44.81 | 350200 |
| 2022-11-10 | 43.97 | $44.83 | 1.2M |
| 2022-11-09 | 43.88 | $43.84 | 398000 |
| 2022-11-08 | 43.88 | $43.88 | 738243 |
| 2022-11-07 | 43.89 | $43.76 | 687018 |
| 2022-11-04 | 43.90 | $43.83 | 664649 |
| 2022-11-03 | 43.91 | $43.93 | 308244 |
| 2022-11-02 | 43.92 | $43.93 | 410912 |
| 2022-11-01 | 43.93 | $44.07 | 857900 |
| 2022-10-31 | 43.93 | $43.90 | 438900 |
| 2022-10-28 | 43.95 | $44.12 | 291827 |
| 2022-10-27 | 43.95 | $44.12 | 331100 |
| 2022-10-26 | 43.95 | $44.01 | 845700 |
| 2022-10-25 | 43.97 | $43.90 | 721746 |
| 2022-10-24 | 44.00 | $43.52 | 454700 |
| 2022-10-21 | 44.07 | $43.54 | 336737 |
| 2022-10-20 | 44.15 | $43.44 | 426225 |
| 2022-10-19 | 44.24 | $43.69 | 505100 |
| 2022-10-18 | 44.32 | $44.08 | 1.9M |
| 2022-10-17 | 44.37 | $43.96 | 961407 |
| 2022-10-14 | 44.45 | $43.81 | 205900 |
| 2022-10-13 | 44.54 | $44.11 | 349245 |
| 2022-10-12 | 44.61 | $44.22 | 1.1M |
| 2022-10-11 | 44.69 | $44.08 | 584400 |
| 2022-10-10 | 44.78 | $44.17 | 285600 |
| 2022-10-07 | 44.88 | $44.37 | 358100 |
| 2022-10-06 | 44.96 | $44.66 | 341700 |
| 2022-10-05 | 45.03 | $44.74 | 402131 |
| 2022-10-04 | 45.09 | $45.04 | 1.3M |
| 2022-10-03 | 45.13 | $44.82 | 820700 |
| 2022-09-30 | 45.20 | $44.43 | 1.1M |
| 2022-09-29 | 45.32 | $44.55 | 579747 |
| 2022-09-28 | 45.43 | $44.77 | 683220 |
| 2022-09-27 | 45.53 | $44.28 | 374809 |
| 2022-09-26 | 45.69 | $44.60 | 383900 |
| 2022-09-23 | 45.84 | $45.06 | 384200 |
| 2022-09-22 | 45.94 | $45.29 | 256516 |
| 2022-09-21 | 46.04 | $45.63 | 338643 |
| 2022-09-20 | 46.10 | $45.53 | 200485 |
| 2022-09-19 | 46.19 | $45.82 | 258018 |
| 2022-09-16 | 46.25 | $45.81 | 313300 |
| 2022-09-15 | 46.32 | $45.90 | 355304 |
| 2022-09-14 | 46.39 | $46.00 | 244500 |
| 2022-09-13 | 46.47 | $45.94 | 268732 |
| 2022-09-12 | 46.55 | $46.24 | 301606 |
| 2022-09-09 | 46.62 | $46.31 | 370425 |
| 2022-09-08 | 46.68 | $46.16 | 175400 |
| 2022-09-07 | 46.77 | $46.31 | 727500 |
| 2022-09-06 | 46.85 | $46.04 | 323042 |
| 2022-09-02 | 46.96 | $46.40 | 188042 |
| 2022-09-01 | 47.04 | $46.27 | 297600 |
| 2022-08-31 | 47.15 | $46.48 | 146445 |
| 2022-08-30 | 47.24 | $46.70 | 198202 |
| 2022-08-29 | 47.31 | $46.72 | 234600 |
| 2022-08-26 | 47.39 | $47.06 | 128338 |
| 2022-08-25 | 47.44 | $47.17 | 211749 |
| 2022-08-24 | 47.49 | $46.87 | 394391 |
| 2022-08-23 | 47.56 | $47.02 | 221300 |
| 2022-08-22 | 47.63 | $47.03 | 616300 |
| 2022-08-19 | 47.69 | $47.24 | 296405 |
| 2022-08-18 | 47.73 | $47.57 | 157440 |
| 2022-08-17 | 47.75 | $47.51 | 321210 |
| 2022-08-16 | 47.76 | $47.77 | 224100 |
| 2022-08-15 | 47.75 | $47.90 | 304400 |
| 2022-08-12 | 47.72 | $47.88 | 242500 |
| 2022-08-11 | 47.68 | $47.61 | 313221 |
| 2022-08-10 | 47.67 | $47.92 | 355800 |
| 2022-08-09 | 47.62 | $47.61 | 455900 |
| 2022-08-08 | 47.60 | $47.78 | 323400 |
| 2022-08-05 | 47.56 | $47.56 | 281101 |
| 2022-08-04 | 47.53 | $47.98 | 186800 |
| 2022-08-03 | 47.46 | $47.89 | 356126 |
| 2022-08-02 | 47.39 | $47.65 | 409400 |
| 2022-08-01 | 47.34 | $48.06 | 330200 |
| 2022-07-29 | 47.24 | $47.85 | 412800 |
| 2022-07-28 | 47.16 | $47.81 | 354600 |
| 2022-07-27 | 47.08 | $47.51 | 234300 |
| 2022-07-26 | 47.02 | $47.41 | 293805 |
| 2022-07-25 | 46.96 | $47.42 | 385217 |
| 2022-07-22 | 46.90 | $47.57 | 309006 |
| 2022-07-21 | 46.82 | $47.27 | 470400 |
| 2022-07-20 | 46.76 | $46.90 | 319730 |
| 2022-07-19 | 46.74 | $46.88 | 387100 |
| 2022-07-18 | 46.72 | $46.77 | 471700 |
| 2022-07-15 | 46.70 | $46.99 | 316900 |
| 2022-07-14 | 46.66 | $46.73 | 269531 |
| 2022-07-13 | 46.64 | $46.89 | 994900 |
| 2022-07-12 | 46.60 | $46.79 | 236724 |
| 2022-07-11 | 46.57 | $46.64 | 196006 |
| 2022-07-08 | 46.56 | $46.55 | 241021 |
| 2022-07-07 | 46.56 | $46.66 | 753800 |
| 2022-07-06 | 46.55 | $46.81 | 251845 |
| 2022-07-05 | 46.53 | $46.97 | 260237 |
| 2022-07-01 | 46.50 | $46.95 | 287423 |
| 2022-06-30 | 46.47 | $46.53 | 335005 |
| 2022-06-29 | 46.49 | $46.41 | 344628 |
| 2022-06-28 | 46.53 | $46.18 | 537303 |
| 2022-06-27 | 46.60 | $46.41 | 484616 |
| 2022-06-24 | 46.65 | $46.66 | 525838 |
| 2022-06-23 | 46.69 | $46.65 | 469200 |
| 2022-06-22 | 46.73 | $46.43 | 316800 |
| 2022-06-21 | 46.80 | $46.19 | 780100 |
| 2022-06-17 | 46.90 | $46.34 | 297208 |
| 2022-06-16 | 46.99 | $46.17 | 684301 |
| 2022-06-15 | 47.10 | $46.28 | 547800 |
| 2022-06-14 | 47.21 | $45.82 | 953215 |
| 2022-06-13 | 47.37 | $45.92 | 778800 |
| 2022-06-10 | 47.53 | $46.86 | 826300 |
| 2022-06-09 | 47.60 | $47.25 | 788300 |
| 2022-06-08 | 47.63 | $47.41 | 399802 |
| 2022-06-07 | 47.65 | $47.51 | 234000 |
| 2022-06-06 | 47.66 | $47.33 | 268139 |
| 2022-06-03 | 47.69 | $47.54 | 389700 |
| 2022-06-02 | 47.70 | $47.69 | 676000 |
| 2022-06-01 | 47.69 | $47.72 | 555814 |
| 2022-05-31 | 47.68 | $47.78 | 548534 |
| 2022-05-27 | 47.66 | $48.09 | 331124 |
| 2022-05-26 | 47.62 | $47.97 | 286800 |
| 2022-05-25 | 47.58 | $48.00 | 412000 |
| 2022-05-24 | 47.55 | $47.82 | 356537 |
| 2022-05-23 | 47.53 | $47.47 | 618910 |
| 2022-05-20 | 47.55 | $47.62 | 331100 |
| 2022-05-19 | 47.56 | $47.48 | 492913 |
| 2022-05-18 | 47.58 | $47.39 | 281249 |
| 2022-05-17 | 47.62 | $47.32 | 312600 |
| 2022-05-16 | 47.66 | $47.52 | 295200 |
| 2022-05-13 | 47.70 | $47.54 | 789347 |
| 2022-05-12 | 47.73 | $47.69 | 1.0M |
| 2022-05-11 | 47.76 | $47.54 | 417931 |
| 2022-05-10 | 47.80 | $47.44 | 674600 |
| 2022-05-09 | 47.86 | $47.29 | 795400 |
| 2022-05-06 | 47.94 | $47.30 | 387035 |
| 2022-05-05 | 48.03 | $47.50 | 926200 |
| 2022-05-04 | 48.10 | $48.01 | 709319 |
| 2022-05-03 | 48.14 | $47.66 | 940537 |
| 2022-05-02 | 48.22 | $47.52 | 750325 |
| 2022-04-29 | 48.32 | $47.90 | 407338 |
| 2022-04-28 | 48.39 | $48.08 | 523000 |
| 2022-04-27 | 48.46 | $48.10 | 286767 |
| 2022-04-26 | 48.53 | $48.42 | 278600 |
| 2022-04-25 | 48.57 | $48.26 | 406316 |
| 2022-04-22 | 48.64 | $48.06 | 645400 |
| 2022-04-21 | 48.73 | $48.06 | 504471 |
| 2022-04-20 | 48.83 | $48.41 | 460932 |
| 2022-04-19 | 48.91 | $48.06 | 911315 |
| 2022-04-18 | 49.02 | $48.29 | 357013 |
| 2022-04-14 | 49.12 | $48.40 | 244400 |
| 2022-04-13 | 49.23 | $48.76 | 502538 |
| 2022-04-12 | 49.30 | $48.62 | 730600 |
| 2022-04-11 | 49.39 | $48.48 | 646111 |
| 2022-04-08 | 49.50 | $48.85 | 1.3M |
| 2022-04-07 | 49.58 | $49.07 | 1.2M |
| 2022-04-06 | 49.65 | $49.18 | 187800 |
| 2022-04-05 | 49.71 | $49.27 | 249408 |
| 2022-04-04 | 49.77 | $49.76 | 207936 |
| 2022-04-01 | 49.79 | $49.69 | 319200 |
| 2022-03-31 | 49.82 | $49.77 | 361200 |
| 2022-03-30 | 49.85 | $49.66 | 361400 |
| 2022-03-29 | 49.89 | $49.74 | 302213 |
| 2022-03-28 | 49.94 | $49.50 | 922936 |
| 2022-03-25 | 50.02 | $49.44 | 345100 |
| 2022-03-24 | 50.11 | $49.68 | 309300 |
| 2022-03-23 | 50.18 | $49.72 | 562513 |
| 2022-03-22 | 50.26 | $49.69 | 349000 |
| 2022-03-21 | 50.34 | $49.84 | 994147 |
| 2022-03-18 | 50.42 | $50.25 | 311805 |
| 2022-03-17 | 50.46 | $50.14 | 1.5M |
| 2022-03-16 | 50.51 | $49.95 | 237423 |
| 2022-03-15 | 50.58 | $49.81 | 412148 |
| 2022-03-14 | 50.68 | $49.71 | 636200 |
| 2022-03-11 | 50.79 | $50.26 | 703349 |
| 2022-03-10 | 50.85 | $50.22 | 951400 |
| 2022-03-09 | 50.92 | $50.56 | 454610 |
| 2022-03-08 | 50.96 | $50.57 | 415500 |
| 2022-03-07 | 51.01 | $50.84 | 229308 |
| 2022-03-04 | 51.03 | $51.14 | 160434 |
| 2022-03-03 | 51.02 | $51.03 | 147400 |
| 2022-03-02 | 51.03 | $50.90 | 421100 |
| 2022-03-01 | 51.06 | $51.46 | 1.2M |
| 2022-02-28 | 51.04 | $51.18 | 460400 |
| 2022-02-25 | 51.04 | $50.91 | 1.3M |
| 2022-02-24 | 51.08 | $50.80 | 256719 |
| 2022-02-23 | 51.13 | $50.78 | 218929 |
| 2022-02-22 | 51.19 | $50.98 | 240202 |
| 2022-02-18 | 51.24 | $51.06 | 237052 |
| 2022-02-17 | 51.28 | $50.91 | 438744 |
| 2022-02-16 | 51.35 | $50.86 | 419335 |
| 2022-02-15 | 51.42 | $50.81 | 563332 |
| 2022-02-14 | 51.50 | $50.91 | 314800 |
| 2022-02-11 | 51.58 | $51.14 | 281700 |
| 2022-02-10 | 51.65 | $51.00 | 1.9M |
| 2022-02-09 | 51.73 | $51.35 | 233041 |
| 2022-02-08 | 51.78 | $51.30 | 480747 |
| 2022-02-07 | 51.85 | $51.40 | 305241 |
| 2022-02-04 | 51.90 | $51.42 | 430900 |
| 2022-02-03 | 51.97 | $51.75 | 189926 |
| 2022-02-02 | 52.00 | $51.96 | 198741 |
| 2022-02-01 | 52.01 | $51.85 | 188337 |
| 2022-01-31 | 52.04 | $51.88 | 232629 |
| 2022-01-28 | 52.08 | $51.89 | 88504 |
| 2022-01-27 | 52.11 | $51.82 | 206201 |
| 2022-01-26 | 52.16 | $51.84 | 233100 |
| 2022-01-25 | 52.21 | $52.05 | 286833 |
| 2022-01-24 | 52.25 | $52.15 | 369833 |
| 2022-01-21 | 52.28 | $52.15 | 188018 |
| 2022-01-20 | 52.32 | $51.98 | 146919 |
| 2022-01-19 | 52.38 | $51.90 | 300144 |
| 2022-01-18 | 52.45 | $51.83 | 267700 |
| 2022-01-14 | 52.54 | $52.19 | 201640 |
| 2022-01-13 | 52.59 | $52.43 | 706822 |
| 2022-01-12 | 52.63 | $52.32 | 919100 |
| 2022-01-11 | 52.67 | $52.30 | 391539 |
| 2022-01-10 | 52.73 | $52.19 | 389900 |
| 2022-01-07 | 52.80 | $52.30 | 268600 |
| 2022-01-06 | 52.86 | $52.42 | 250302 |
| 2022-01-05 | 52.91 | $52.42 | 226006 |
| 2022-01-04 | 52.97 | $52.55 | 259917 |
| 2022-01-03 | 53.02 | $52.65 | 408336 |
| 2021-12-31 | 53.06 | $53.02 | 151326 |
| 2021-12-30 | 53.06 | $52.99 | 395822 |
| 2021-12-29 | 53.07 | $52.93 | 800000 |
| 2021-12-28 | 53.09 | $53.07 | 753200 |
| 2021-12-27 | 53.09 | $53.08 | 195600 |
| 2021-12-23 | 53.09 | $53.06 | 184200 |
| 2021-12-22 | 53.09 | $53.16 | 313620 |
| 2021-12-21 | 53.08 | $53.11 | 250605 |
| 2021-12-20 | 53.08 | $53.09 | 172000 |
| 2021-12-17 | 53.07 | $53.15 | 157831 |
| 2021-12-16 | 53.06 | $53.06 | 113500 |
| 2021-12-15 | 53.06 | $53.02 | 155527 |
| 2021-12-14 | 53.06 | $53.07 | 121812 |
| 2021-12-13 | 53.05 | $53.15 | 137400 |
| 2021-12-10 | 53.03 | $53.04 | 133027 |
| 2021-12-09 | 53.03 | $52.96 | 98129 |
| 2021-12-08 | 53.04 | $52.97 | 135700 |
| 2021-12-07 | 53.04 | $53.13 | 133407 |
| 2021-12-06 | 53.03 | $53.18 | 247822 |
| 2021-12-03 | 53.02 | $53.35 | 206600 |
| 2021-12-02 | 52.99 | $53.14 | 229400 |
| 2021-12-01 | 52.98 | $53.13 | 452237 |
| 2021-11-30 | 52.98 | $53.03 | 119400 |
| 2021-11-29 | 52.98 | $52.94 | 470300 |
| 2021-11-26 | 52.99 | $52.97 | 59700 |
| 2021-11-24 | 53.00 | $52.76 | 172218 |
| 2021-11-23 | 53.03 | $52.72 | 174505 |
| 2021-11-22 | 53.06 | $52.85 | 701610 |
| 2021-11-19 | 53.08 | $53.12 | 143942 |
| 2021-11-18 | 53.08 | $53.01 | 177300 |
| 2021-11-17 | 53.09 | $52.95 | 291315 |
| 2021-11-16 | 53.10 | $52.86 | 182500 |
| 2021-11-15 | 53.12 | $52.87 | 257700 |
| 2021-11-12 | 53.14 | $53.00 | 204100 |
| 2021-11-11 | 53.15 | $53.05 | 145400 |
| 2021-11-10 | 53.15 | $53.13 | 154846 |
| 2021-11-09 | 53.15 | $53.50 | 160529 |
| 2021-11-08 | 53.10 | $53.34 | 112500 |
| 2021-11-05 | 53.08 | $53.46 | 141439 |
| 2021-11-04 | 53.03 | $53.20 | 185500 |
| 2021-11-03 | 53.02 | $53.03 | 241129 |
| 2021-11-02 | 53.01 | $53.08 | 255900 |
| 2021-11-01 | 53.01 | $53.00 | 177900 |
| 2021-10-29 | 53.01 | $53.06 | 307517 |
| 2021-10-28 | 53.01 | $53.15 | 247200 |
| 2021-10-27 | 53.00 | $53.10 | 187111 |
| 2021-10-26 | 52.99 | $52.98 | 147000 |
| 2021-10-25 | 53.00 | $52.92 | 109000 |
| 2021-10-22 | 53.02 | $52.90 | 101949 |
| 2021-10-21 | 53.03 | $52.81 | 156415 |
| 2021-10-20 | 53.07 | $52.92 | 148900 |
| 2021-10-19 | 53.09 | $52.95 | 218721 |
| 2021-10-18 | 53.12 | $53.04 | 114647 |
| 2021-10-15 | 53.14 | $53.07 | 125329 |
| 2021-10-14 | 53.16 | $53.21 | 164115 |
| 2021-10-13 | 53.17 | $53.09 | 129000 |
| 2021-10-12 | 53.20 | $53.05 | 268003 |
| 2021-10-11 | 53.23 | $52.83 | 104700 |
| 2021-10-08 | 53.29 | $52.92 | 124037 |
| 2021-10-07 | 53.34 | $53.04 | 295500 |
| 2021-10-06 | 53.39 | $53.16 | 96500 |
| 2021-10-05 | 53.42 | $53.14 | 70600 |
| 2021-10-04 | 53.46 | $53.26 | 137100 |
| 2021-10-01 | 53.49 | $53.32 | 135000 |
| 2021-09-30 | 53.52 | $53.13 | 154914 |
| 2021-09-29 | 53.57 | $53.17 | 87845 |
| 2021-09-28 | 53.61 | $53.10 | 212500 |
| 2021-09-27 | 53.67 | $53.36 | 168800 |
| 2021-09-24 | 53.70 | $53.47 | 103539 |
| 2021-09-23 | 53.72 | $53.58 | 164800 |
| 2021-09-22 | 53.73 | $53.81 | 112700 |
| 2021-09-21 | 53.72 | $53.74 | 159332 |
| 2021-09-20 | 53.72 | $53.77 | 167800 |
| 2021-09-17 | 53.71 | $53.70 | 201414 |
| 2021-09-16 | 53.71 | $53.76 | 164800 |
| 2021-09-15 | 53.70 | $53.83 | 190500 |
| 2021-09-14 | 53.69 | $53.86 | 109000 |
| 2021-09-13 | 53.67 | $53.76 | 164564 |
| 2021-09-10 | 53.66 | $53.70 | 336500 |
| 2021-09-09 | 53.65 | $53.75 | 177700 |
| 2021-09-08 | 53.64 | $53.64 | 162220 |
| 2021-09-07 | 53.64 | $53.51 | 191633 |
| 2021-09-03 | 53.65 | $53.66 | 172702 |
| 2021-09-02 | 53.64 | $53.73 | 166900 |
| 2021-09-01 | 53.63 | $53.68 | 193500 |
| 2021-08-31 | 53.62 | $53.68 | 158000 |
| 2021-08-30 | 53.62 | $53.67 | 229800 |
| 2021-08-27 | 53.62 | $53.63 | 191136 |
| 2021-08-26 | 53.62 | $53.55 | 142130 |
| 2021-08-25 | 53.63 | $53.58 | 154547 |
| 2021-08-24 | 53.64 | $53.65 | 153000 |
| 2021-08-23 | 53.64 | $53.71 | 113900 |
| 2021-08-20 | 53.63 | $53.66 | 92301 |
| 2021-08-19 | 53.63 | $53.70 | 112706 |
| 2021-08-18 | 53.63 | $53.61 | 164430 |
| 2021-08-17 | 53.64 | $53.61 | 165422 |
| 2021-08-16 | 53.64 | $53.70 | 162547 |
| 2021-08-13 | 53.64 | $53.65 | 136900 |
| 2021-08-12 | 53.65 | $53.44 | 143629 |
| 2021-08-11 | 53.67 | $53.47 | 152500 |
| 2021-08-10 | 53.69 | $53.41 | 108737 |
| 2021-08-09 | 53.72 | $53.46 | 175234 |
| 2021-08-06 | 53.74 | $53.55 | 115719 |
| 2021-08-05 | 53.76 | $53.78 | 96900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
44.92
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.66
Average
46.56
Maximum
53.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 44.92 | $44.72 | 3.6M |
| 2026-07-30 | 44.98 | $44.84 | 2.6M |
| 2026-07-29 | 45.03 | $44.98 | 2.6M |
| 2026-07-28 | 45.06 | $45.16 | 2.4M |
| 2026-07-27 | 45.06 | $45.07 | 3.7M |
| 2026-07-24 | 45.07 | $44.97 | 2.2M |
| 2026-07-23 | 45.11 | $44.93 | 4.4M |
| 2026-07-22 | 45.16 | $45.02 | 3.5M |
| 2026-07-21 | 45.20 | $45.10 | 2.3M |
| 2026-07-20 | 45.24 | $45.17 | 2.4M |
| 2026-07-17 | 45.26 | $45.29 | 2.7M |
| 2026-07-16 | 45.27 | $45.26 | 2.2M |
| 2026-07-15 | 45.28 | $45.28 | 2.6M |
| 2026-07-14 | 45.29 | $45.20 | 3.1M |
| 2026-07-13 | 45.32 | $45.10 | 2.5M |
| 2026-07-10 | 45.38 | $45.25 | 2.9M |
| 2026-07-09 | 45.41 | $45.28 | 3.1M |
| 2026-07-08 | 45.45 | $45.22 | 2.3M |
| 2026-07-07 | 45.50 | $45.29 | 3.0M |
| 2026-07-06 | 45.55 | $45.46 | 2.7M |
| 2026-07-02 | 45.57 | $45.47 | 2.4M |
| 2026-07-01 | 45.58 | $45.40 | 7.2M |
| 2026-06-30 | 45.62 | $45.49 | 3.8M |
| 2026-06-29 | 45.64 | $45.67 | 2.2M |
| 2026-06-26 | 45.63 | $45.82 | 1.8M |
| 2026-06-25 | 45.58 | $45.76 | 2.3M |
| 2026-06-24 | 45.54 | $45.76 | 2.0M |
| 2026-06-23 | 45.49 | $45.54 | 3.6M |
| 2026-06-22 | 45.49 | $45.49 | 3.0M |
| 2026-06-18 | 45.49 | $45.61 | 2.2M |
| 2026-06-17 | 45.46 | $45.48 | 2.1M |
| 2026-06-16 | 45.46 | $45.65 | 2.1M |
| 2026-06-15 | 45.42 | $45.58 | 2.5M |
| 2026-06-12 | 45.39 | $45.53 | 2.3M |
| 2026-06-11 | 45.37 | $45.59 | 2.7M |
| 2026-06-10 | 45.33 | $45.31 | 1.7M |
| 2026-06-09 | 45.35 | $45.37 | 2.2M |
| 2026-06-08 | 45.36 | $45.26 | 2.3M |
| 2026-06-05 | 45.39 | $45.29 | 2.6M |
| 2026-06-04 | 45.42 | $45.49 | 2.3M |
| 2026-06-03 | 45.41 | $45.44 | 2.3M |
| 2026-06-02 | 45.41 | $45.53 | 2.8M |
| 2026-06-01 | 45.40 | $45.49 | 3.1M |
| 2026-05-29 | 45.39 | $45.52 | 3.8M |
| 2026-05-28 | 45.37 | $45.47 | 4.0M |
| 2026-05-27 | 45.36 | $45.57 | 2.5M |
| 2026-05-26 | 45.33 | $45.55 | 3.0M |
| 2026-05-22 | 45.31 | $45.40 | 4.6M |
| 2026-05-21 | 45.30 | $45.34 | 2.4M |
| 2026-05-20 | 45.32 | $45.30 | 3.6M |
| 2026-05-19 | 45.34 | $45.04 | 2.5M |
| 2026-05-18 | 45.42 | $45.19 | 2.4M |
| 2026-05-15 | 45.49 | $45.22 | 2.5M |
| 2026-05-14 | 45.56 | $45.50 | 2.3M |
| 2026-05-13 | 45.59 | $45.51 | 2.8M |
| 2026-05-12 | 45.61 | $45.51 | 1.9M |
| 2026-05-11 | 45.65 | $45.63 | 2.3M |
| 2026-05-08 | 45.66 | $45.75 | 2.0M |
| 2026-05-07 | 45.65 | $45.64 | 2.0M |
| 2026-05-06 | 45.66 | $45.75 | 2.6M |
| 2026-05-05 | 45.65 | $45.55 | 2.0M |
| 2026-05-04 | 45.68 | $45.47 | 2.0M |
| 2026-05-01 | 45.73 | $45.60 | 3.7M |
| 2026-04-30 | 45.77 | $45.56 | 2.9M |
| 2026-04-29 | 45.82 | $45.50 | 2.2M |
| 2026-04-28 | 45.89 | $45.85 | 2.0M |
| 2026-04-27 | 45.89 | $45.87 | 1.8M |
| 2026-04-24 | 45.90 | $45.96 | 2.6M |
| 2026-04-23 | 45.88 | $45.89 | 2.0M |
| 2026-04-22 | 45.88 | $45.95 | 1.9M |
| 2026-04-21 | 45.87 | $45.91 | 2.7M |
| 2026-04-20 | 45.86 | $46.04 | 2.1M |
| 2026-04-17 | 45.82 | $46.05 | 2.8M |
| 2026-04-16 | 45.78 | $45.88 | 2.6M |
| 2026-04-15 | 45.76 | $45.95 | 2.5M |
| 2026-04-14 | 45.73 | $46.02 | 2.5M |
| 2026-04-13 | 45.68 | $45.88 | 2.0M |
| 2026-04-10 | 45.65 | $45.79 | 2.5M |
| 2026-04-09 | 45.63 | $45.87 | 3.1M |
| 2026-04-08 | 45.60 | $45.86 | 3.6M |
| 2026-04-07 | 45.56 | $45.72 | 3.0M |
| 2026-04-06 | 45.55 | $45.65 | 2.7M |
| 2026-04-02 | 45.55 | $45.71 | 2.7M |
| 2026-04-01 | 45.54 | $45.61 | 4.5M |
| 2026-03-31 | 45.55 | $45.62 | 3.7M |
| 2026-03-30 | 45.56 | $45.48 | 3.4M |
| 2026-03-27 | 45.61 | $45.43 | 3.6M |
| 2026-03-26 | 45.67 | $45.48 | 2.7M |
| 2026-03-25 | 45.74 | $45.75 | 2.9M |
| 2026-03-24 | 45.76 | $45.56 | 3.4M |
| 2026-03-23 | 45.82 | $45.69 | 3.7M |
| 2026-03-20 | 45.87 | $45.51 | 3.5M |
| 2026-03-19 | 45.97 | $45.89 | 2.6M |
| 2026-03-18 | 46.00 | $45.83 | 2.2M |
| 2026-03-17 | 46.05 | $46.01 | 3.0M |
| 2026-03-16 | 46.07 | $45.91 | 2.3M |
| 2026-03-13 | 46.11 | $45.75 | 2.7M |
| 2026-03-12 | 46.20 | $45.81 | 4.1M |
| 2026-03-11 | 46.29 | $45.96 | 2.3M |
| 2026-03-10 | 46.36 | $46.17 | 3.2M |
| 2026-03-09 | 46.40 | $46.29 | 2.2M |
| 2026-03-06 | 46.41 | $46.17 | 2.0M |
| 2026-03-05 | 46.46 | $46.22 | 2.2M |
| 2026-03-04 | 46.50 | $46.32 | 2.3M |
| 2026-03-03 | 46.53 | $46.35 | 5.0M |
| 2026-03-02 | 46.56 | $46.40 | 4.7M |
| 2026-02-27 | 46.58 | $46.63 | 3.2M |
| 2026-02-26 | 46.55 | $46.52 | 3.9M |
| 2026-02-25 | 46.54 | $46.60 | 1.7M |
| 2026-02-24 | 46.51 | $46.62 | 2.4M |
| 2026-02-23 | 46.48 | $46.63 | 2.3M |
| 2026-02-20 | 46.43 | $46.53 | 3.1M |
| 2026-02-19 | 46.40 | $46.54 | 3.3M |
| 2026-02-18 | 46.36 | $46.52 | 2.7M |
| 2026-02-17 | 46.31 | $46.57 | 2.5M |
| 2026-02-13 | 46.25 | $46.57 | 3.4M |
| 2026-02-12 | 46.18 | $46.44 | 2.7M |
| 2026-02-11 | 46.12 | $46.24 | 3.5M |
| 2026-02-10 | 46.10 | $46.32 | 2.7M |
| 2026-02-09 | 46.06 | $46.17 | 2.4M |
| 2026-02-06 | 46.04 | $46.15 | 2.1M |
| 2026-02-05 | 46.02 | $46.14 | 2.6M |
| 2026-02-04 | 46.00 | $45.93 | 3.6M |
| 2026-02-03 | 46.03 | $45.96 | 2.5M |
| 2026-02-02 | 46.05 | $45.94 | 3.4M |
| 2026-01-30 | 46.08 | $46.02 | 3.3M |
| 2026-01-29 | 46.10 | $46.06 | 7.0M |
| 2026-01-28 | 46.12 | $46.14 | 2.7M |
| 2026-01-27 | 46.12 | $46.17 | 2.9M |
| 2026-01-26 | 46.11 | $46.20 | 2.0M |
| 2026-01-23 | 46.10 | $46.16 | 2.5M |
| 2026-01-22 | 46.09 | $46.11 | 2.5M |
| 2026-01-21 | 46.09 | $46.08 | 2.9M |
| 2026-01-20 | 46.11 | $45.95 | 3.0M |
| 2026-01-16 | 46.15 | $46.11 | 3.9M |
| 2026-01-15 | 46.16 | $46.21 | 2.3M |
| 2026-01-14 | 46.15 | $46.27 | 2.2M |
| 2026-01-13 | 46.14 | $46.17 | 2.6M |
| 2026-01-12 | 46.14 | $46.13 | 2.4M |
| 2026-01-09 | 46.14 | $46.18 | 3.2M |
| 2026-01-08 | 46.14 | $46.09 | 2.0M |
| 2026-01-07 | 46.16 | $46.18 | 2.8M |
| 2026-01-06 | 46.17 | $46.12 | 2.8M |
| 2026-01-05 | 46.18 | $46.13 | 2.9M |
| 2026-01-02 | 46.20 | $46.04 | 2.3M |
| 2025-12-31 | 46.24 | $46.04 | 2.7M |
| 2025-12-30 | 46.29 | $46.18 | 2.7M |
| 2025-12-29 | 46.32 | $46.45 | 2.3M |
| 2025-12-26 | 46.29 | $46.39 | 1.9M |
| 2025-12-24 | 46.27 | $46.40 | 1.8M |
| 2025-12-23 | 46.25 | $46.27 | 3.8M |
| 2025-12-22 | 46.25 | $46.26 | 2.3M |
| 2025-12-19 | 46.25 | $46.29 | 2.1M |
| 2025-12-18 | 46.25 | $46.39 | 2.4M |
| 2025-12-17 | 46.23 | $46.27 | 2.7M |
| 2025-12-16 | 46.23 | $46.28 | 2.4M |
| 2025-12-15 | 46.22 | $46.19 | 2.2M |
| 2025-12-12 | 46.24 | $46.15 | 2.6M |
| 2025-12-11 | 46.26 | $46.28 | 2.5M |
| 2025-12-10 | 46.27 | $46.27 | 2.4M |
| 2025-12-09 | 46.28 | $46.13 | 2.2M |
| 2025-12-08 | 46.31 | $46.17 | 2.1M |
| 2025-12-05 | 46.35 | $46.23 | 2.8M |
| 2025-12-04 | 46.38 | $46.31 | 2.8M |
| 2025-12-03 | 46.39 | $46.40 | 3.0M |
| 2025-12-02 | 46.40 | $46.32 | 3.9M |
| 2025-12-01 | 46.41 | $46.26 | 2.8M |
| 2025-11-28 | 46.45 | $46.47 | 1.5M |
| 2025-11-26 | 46.44 | $46.53 | 2.5M |
| 2025-11-25 | 46.42 | $46.63 | 2.7M |
| 2025-11-24 | 46.38 | $46.54 | 1.7M |
| 2025-11-21 | 46.35 | $46.46 | 2.6M |
| 2025-11-20 | 46.33 | $46.35 | 2.4M |
| 2025-11-19 | 46.34 | $46.29 | 2.6M |
| 2025-11-18 | 46.35 | $46.31 | 3.1M |
| 2025-11-17 | 46.37 | $46.27 | 1.8M |
| 2025-11-14 | 46.39 | $46.25 | 2.1M |
| 2025-11-13 | 46.42 | $46.33 | 3.8M |
| 2025-11-12 | 46.45 | $46.47 | 2.1M |
| 2025-11-11 | 46.44 | $46.47 | 1.9M |
| 2025-11-10 | 46.44 | $46.34 | 2.5M |
| 2025-11-07 | 46.46 | $46.36 | 2.6M |
| 2025-11-06 | 46.49 | $46.38 | 2.0M |
| 2025-11-05 | 46.51 | $46.20 | 3.2M |
| 2025-11-04 | 46.57 | $46.36 | 2.1M |
| 2025-11-03 | 46.61 | $46.32 | 2.9M |
| 2025-10-31 | 46.67 | $46.36 | 2.3M |
| 2025-10-30 | 46.72 | $46.37 | 2.6M |
| 2025-10-29 | 46.78 | $46.61 | 2.0M |
| 2025-10-28 | 46.80 | $46.85 | 2.0M |
| 2025-10-27 | 46.77 | $46.81 | 3.4M |
| 2025-10-24 | 46.74 | $46.76 | 2.5M |
| 2025-10-23 | 46.72 | $46.71 | 2.2M |
| 2025-10-22 | 46.70 | $46.82 | 2.2M |
| 2025-10-21 | 46.66 | $46.81 | 2.1M |
| 2025-10-20 | 46.61 | $46.73 | 1.9M |
| 2025-10-17 | 46.57 | $46.67 | 5.3M |
| 2025-10-16 | 46.54 | $46.76 | 2.7M |
| 2025-10-15 | 46.47 | $46.57 | 4.6M |
| 2025-10-14 | 46.44 | $46.57 | 2.1M |
| 2025-10-13 | 46.41 | $46.49 | 1.4M |
| 2025-10-10 | 46.38 | $46.42 | 2.2M |
| 2025-10-09 | 46.37 | $46.27 | 1.7M |
| 2025-10-08 | 46.38 | $46.32 | 2.1M |
| 2025-10-07 | 46.39 | $46.32 | 1.7M |
| 2025-10-06 | 46.39 | $46.22 | 1.7M |
| 2025-10-03 | 46.42 | $46.33 | 1.9M |
| 2025-10-02 | 46.43 | $46.41 | 3.4M |
| 2025-10-01 | 46.42 | $46.34 | 3.6M |
| 2025-09-30 | 46.43 | $46.24 | 2.4M |
| 2025-09-29 | 46.45 | $46.26 | 2.0M |
| 2025-09-26 | 46.48 | $46.28 | 1.8M |
| 2025-09-25 | 46.50 | $46.31 | 2.6M |
| 2025-09-24 | 46.52 | $46.37 | 1.8M |
| 2025-09-23 | 46.53 | $46.44 | 2.3M |
| 2025-09-22 | 46.53 | $46.35 | 1.8M |
| 2025-09-19 | 46.54 | $46.40 | 1.6M |
| 2025-09-18 | 46.55 | $46.42 | 2.3M |
| 2025-09-17 | 46.55 | $46.54 | 2.5M |
| 2025-09-16 | 46.52 | $46.63 | 2.9M |
| 2025-09-15 | 46.46 | $46.60 | 1.6M |
| 2025-09-12 | 46.41 | $46.51 | 2.6M |
| 2025-09-11 | 46.36 | $46.61 | 1.6M |
| 2025-09-10 | 46.28 | $46.49 | 1.9M |
| 2025-09-09 | 46.21 | $46.44 | 2.4M |
| 2025-09-08 | 46.14 | $46.48 | 1.3M |
| 2025-09-05 | 46.05 | $46.32 | 2.0M |
| 2025-09-04 | 45.98 | $46.11 | 2.1M |
| 2025-09-03 | 45.94 | $45.95 | 1.9M |
| 2025-09-02 | 45.93 | $45.78 | 2.1M |
| 2025-08-29 | 45.96 | $45.88 | 2.2M |
| 2025-08-28 | 45.96 | $45.93 | 1.8M |
| 2025-08-27 | 45.95 | $46.04 | 1.7M |
| 2025-08-26 | 45.92 | $45.99 | 1.9M |
| 2025-08-25 | 45.90 | $45.92 | 1.8M |
| 2025-08-22 | 45.88 | $45.98 | 2.1M |
| 2025-08-21 | 45.85 | $45.73 | 2.3M |
| 2025-08-20 | 45.86 | $45.85 | 1.8M |
| 2025-08-19 | 45.86 | $45.82 | 1.9M |
| 2025-08-18 | 45.85 | $45.74 | 1.5M |
| 2025-08-15 | 45.87 | $45.75 | 2.1M |
| 2025-08-14 | 45.88 | $45.82 | 1.6M |
| 2025-08-13 | 45.87 | $45.97 | 2.2M |
| 2025-08-12 | 45.84 | $45.80 | 1.7M |
| 2025-08-11 | 45.83 | $45.79 | 1.7M |
| 2025-08-08 | 45.83 | $45.79 | 1.7M |
| 2025-08-07 | 45.82 | $45.88 | 1.9M |
| 2025-08-06 | 45.80 | $45.91 | 1.7M |
| 2025-08-05 | 45.76 | $45.95 | 1.9M |
| 2025-08-04 | 45.71 | $45.94 | 1.7M |
| 2025-08-01 | 45.65 | $45.89 | 3.0M |
| 2025-07-31 | 45.59 | $45.53 | 2.2M |
| 2025-07-30 | 45.59 | $45.49 | 2.5M |
| 2025-07-29 | 45.61 | $45.79 | 2.0M |
| 2025-07-28 | 45.56 | $45.56 | 1.6M |
| 2025-07-25 | 45.56 | $45.62 | 1.8M |
| 2025-07-24 | 45.54 | $45.51 | 2.2M |
| 2025-07-23 | 45.54 | $45.56 | 1.9M |
| 2025-07-22 | 45.53 | $45.67 | 1.6M |
| 2025-07-21 | 45.50 | $45.58 | 2.0M |
| 2025-07-18 | 45.48 | $45.44 | 1.6M |
| 2025-07-17 | 45.48 | $45.36 | 1.5M |
| 2025-07-16 | 45.51 | $45.36 | 1.7M |
| 2025-07-15 | 45.53 | $45.26 | 1.7M |
| 2025-07-14 | 45.58 | $45.40 | 2.0M |
| 2025-07-11 | 45.61 | $45.42 | 1.7M |
| 2025-07-10 | 45.64 | $45.60 | 1.4M |
| 2025-07-09 | 45.64 | $45.62 | 1.6M |
| 2025-07-08 | 45.63 | $45.41 | 2.0M |
| 2025-07-07 | 45.67 | $45.45 | 2.5M |
| 2025-07-03 | 45.69 | $45.63 | 1.6M |
| 2025-07-02 | 45.69 | $45.70 | 1.8M |
| 2025-07-01 | 45.67 | $45.74 | 2.2M |
| 2025-06-30 | 45.63 | $45.75 | 2.2M |
| 2025-06-27 | 45.59 | $45.58 | 2.2M |
| 2025-06-26 | 45.57 | $45.87 | 2.9M |
| 2025-06-25 | 45.49 | $45.72 | 2.5M |
| 2025-06-24 | 45.43 | $45.69 | 3.0M |
| 2025-06-23 | 45.37 | $45.56 | 1.5M |
| 2025-06-20 | 45.32 | $45.44 | 1.9M |
| 2025-06-18 | 45.29 | $45.39 | 1.4M |
| 2025-06-17 | 45.26 | $45.36 | 1.4M |
| 2025-06-16 | 45.23 | $45.23 | 1.5M |
| 2025-06-13 | 45.23 | $45.31 | 2.0M |
| 2025-06-12 | 45.21 | $45.49 | 2.0M |
| 2025-06-11 | 45.15 | $45.34 | 1.5M |
| 2025-06-10 | 45.11 | $45.18 | 1.6M |
| 2025-06-09 | 45.10 | $45.10 | 2.4M |
| 2025-06-06 | 45.11 | $45.01 | 1.5M |
| 2025-06-05 | 45.13 | $45.24 | 1.5M |
| 2025-06-04 | 45.11 | $45.35 | 2.0M |
| 2025-06-03 | 45.06 | $45.08 | 1.5M |
| 2025-06-02 | 45.07 | $45.10 | 1.5M |
| 2025-05-30 | 45.07 | $45.21 | 2.4M |
| 2025-05-29 | 45.05 | $45.09 | 2.3M |
| 2025-05-28 | 45.04 | $45.13 | 1.5M |
| 2025-05-27 | 45.04 | $45.21 | 1.9M |
| 2025-05-23 | 45.01 | $44.98 | 1.8M |
| 2025-05-22 | 45.03 | $44.91 | 2.1M |
| 2025-05-21 | 45.06 | $44.83 | 2.3M |
| 2025-05-20 | 45.12 | $45.12 | 2.1M |
| 2025-05-19 | 45.13 | $45.21 | 2.3M |
| 2025-05-16 | 45.12 | $45.19 | 1.6M |
| 2025-05-15 | 45.12 | $45.14 | 1.7M |
| 2025-05-14 | 45.12 | $44.91 | 1.7M |
| 2025-05-13 | 45.18 | $45.06 | 2.2M |
| 2025-05-12 | 45.21 | $45.05 | 1.5M |
| 2025-05-09 | 45.25 | $45.19 | 1.4M |
| 2025-05-08 | 45.27 | $45.12 | 1.2M |
| 2025-05-07 | 45.30 | $45.37 | 1.2M |
| 2025-05-06 | 45.29 | $45.28 | 1.2M |
| 2025-05-05 | 45.29 | $45.18 | 1.6M |
| 2025-05-02 | 45.32 | $45.26 | 1.5M |
| 2025-05-01 | 45.33 | $45.43 | 2.0M |
| 2025-04-30 | 45.31 | $45.59 | 1.7M |
| 2025-04-29 | 45.25 | $45.61 | 1.5M |
| 2025-04-28 | 45.18 | $45.63 | 2.3M |
| 2025-04-25 | 45.10 | $45.49 | 1.0M |
| 2025-04-24 | 45.03 | $45.32 | 1.8M |
| 2025-04-23 | 44.99 | $45.04 | 1.6M |
| 2025-04-22 | 45.00 | $44.93 | 1.8M |
| 2025-04-21 | 45.03 | $44.84 | 1.7M |
| 2025-04-17 | 45.09 | $45.09 | 1.7M |
| 2025-04-16 | 45.11 | $45.16 | 11.7M |
| 2025-04-15 | 45.12 | $45.03 | 2.1M |
| 2025-04-14 | 45.16 | $44.90 | 4.2M |
| 2025-04-11 | 45.24 | $44.68 | 1.9M |
| 2025-04-10 | 45.37 | $44.78 | 1.9M |
| 2025-04-09 | 45.50 | $45.18 | 3.4M |
| 2025-04-08 | 45.57 | $45.01 | 6.3M |
| 2025-04-07 | 45.69 | $45.30 | 3.4M |
| 2025-04-04 | 45.77 | $45.90 | 2.6M |
| 2025-04-03 | 45.73 | $45.96 | 1.7M |
| 2025-04-02 | 45.67 | $45.72 | 1.9M |
| 2025-04-01 | 45.65 | $45.73 | 2.1M |
| 2025-03-31 | 45.63 | $45.65 | 2.1M |
| 2025-03-28 | 45.62 | $45.50 | 2.5M |
| 2025-03-27 | 45.64 | $45.45 | 1.6M |
| 2025-03-26 | 45.67 | $45.48 | 1.4M |
| 2025-03-25 | 45.70 | $45.60 | 1.4M |
| 2025-03-24 | 45.71 | $45.55 | 1.3M |
| 2025-03-21 | 45.73 | $45.73 | 1.1M |
| 2025-03-20 | 45.72 | $45.77 | 1.6M |
| 2025-03-19 | 45.70 | $45.74 | 1.4M |
| 2025-03-18 | 45.67 | $45.61 | 1.4M |
| 2025-03-17 | 45.67 | $45.58 | 4.1M |
| 2025-03-14 | 45.68 | $45.52 | 1.7M |
| 2025-03-13 | 45.70 | $45.59 | 1.5M |
| 2025-03-12 | 45.71 | $45.48 | 2.3M |
| 2025-03-11 | 45.74 | $45.59 | 2.3M |
| 2025-03-10 | 45.75 | $45.76 | 2.2M |
| 2025-03-07 | 45.72 | $45.56 | 1.6M |
| 2025-03-06 | 45.74 | $45.59 | 1.7M |
| 2025-03-05 | 45.74 | $45.64 | 1.9M |
| 2025-03-04 | 45.74 | $45.80 | 3.1M |
| 2025-03-03 | 45.70 | $45.98 | 2.1M |
| 2025-02-28 | 45.62 | $45.89 | 1.9M |
| 2025-02-27 | 45.54 | $45.66 | 2.8M |
| 2025-02-26 | 45.49 | $45.88 | 2.5M |
| 2025-02-25 | 45.39 | $45.80 | 1.6M |
| 2025-02-24 | 45.29 | $45.51 | 1.6M |
| 2025-02-21 | 45.24 | $45.45 | 1.7M |
| 2025-02-20 | 45.19 | $45.26 | 2.1M |
| 2025-02-19 | 45.17 | $45.20 | 1.6M |
| 2025-02-18 | 45.16 | $45.14 | 2.2M |
| 2025-02-14 | 45.16 | $45.32 | 1.2M |
| 2025-02-13 | 45.12 | $45.16 | 2.0M |
| 2025-02-12 | 45.11 | $44.90 | 2.0M |
| 2025-02-11 | 45.15 | $45.11 | 1.6M |
| 2025-02-10 | 45.15 | $45.20 | 4.6M |
| 2025-02-07 | 45.14 | $45.19 | 4.5M |
| 2025-02-06 | 45.13 | $45.35 | 1.8M |
| 2025-02-05 | 45.08 | $45.39 | 1.8M |
| 2025-02-04 | 45.01 | $45.15 | 1.5M |
| 2025-02-03 | 44.98 | $45.07 | 2.6M |
| 2025-01-31 | 44.97 | $45.04 | 1.8M |
| 2025-01-30 | 44.96 | $45.08 | 1.6M |
| 2025-01-29 | 44.94 | $45.19 | 1.3M |
| 2025-01-28 | 44.89 | $45.19 | 1.3M |
| 2025-01-27 | 44.84 | $45.22 | 2.7M |
| 2025-01-24 | 44.78 | $45.01 | 2.2M |
| 2025-01-23 | 44.74 | $44.91 | 1.9M |
| 2025-01-22 | 44.73 | $44.99 | 2.1M |
| 2025-01-21 | 44.70 | $45.08 | 1.9M |
| 2025-01-17 | 44.64 | $44.92 | 1.5M |
| 2025-01-16 | 44.61 | $44.93 | 2.0M |
| 2025-01-15 | 44.58 | $44.83 | 1.6M |
| 2025-01-14 | 44.56 | $44.43 | 2.9M |
| 2025-01-13 | 44.63 | $44.41 | 2.8M |
| 2025-01-10 | 44.71 | $44.47 | 2.6M |
| 2025-01-08 | 44.80 | $44.74 | 1.9M |
| 2025-01-07 | 44.84 | $44.69 | 2.0M |
| 2025-01-06 | 44.91 | $44.84 | 1.6M |
| 2025-01-03 | 44.95 | $44.87 | 1.5M |
| 2025-01-02 | 45.00 | $44.92 | 2.3M |
| 2024-12-31 | 45.04 | $44.87 | 2.9M |
| 2024-12-30 | 45.11 | $44.94 | 2.8M |
| 2024-12-27 | 45.17 | $45.01 | 1.9M |
| 2024-12-26 | 45.22 | $45.11 | 3.2M |
| 2024-12-24 | 45.27 | $45.06 | 1.0M |
| 2024-12-23 | 45.33 | $45.02 | 3.2M |
| 2024-12-20 | 45.42 | $45.17 | 2.2M |
| 2024-12-19 | 45.48 | $45.04 | 2.7M |
| 2024-12-18 | 45.59 | $45.16 | 2.1M |
| 2024-12-17 | 45.69 | $45.52 | 1.8M |
| 2024-12-16 | 45.73 | $45.51 | 2.1M |
| 2024-12-13 | 45.77 | $45.47 | 1.5M |
| 2024-12-12 | 45.83 | $45.66 | 1.7M |
| 2024-12-11 | 45.87 | $45.82 | 1.4M |
| 2024-12-10 | 45.87 | $45.91 | 1.5M |
| 2024-12-09 | 45.85 | $45.99 | 1.4M |
| 2024-12-06 | 45.82 | $46.12 | 1.3M |
| 2024-12-05 | 45.75 | $46.00 | 2.0M |
| 2024-12-04 | 45.69 | $45.98 | 1.8M |
| 2024-12-03 | 45.63 | $45.84 | 1.4M |
| 2024-12-02 | 45.60 | $45.93 | 2.0M |
| 2024-11-29 | 45.53 | $45.91 | 2.2M |
| 2024-11-27 | 45.46 | $45.72 | 1.7M |
| 2024-11-26 | 45.42 | $45.73 | 1.4M |
| 2024-11-25 | 45.37 | $45.83 | 2.1M |
| 2024-11-22 | 45.30 | $45.44 | 2.4M |
| 2024-11-21 | 45.29 | $45.39 | 2.5M |
| 2024-11-20 | 45.30 | $45.42 | 2.7M |
| 2024-11-19 | 45.30 | $45.45 | 2.8M |
| 2024-11-18 | 45.30 | $45.37 | 2.1M |
| 2024-11-15 | 45.31 | $45.34 | 9.1M |
| 2024-11-14 | 45.34 | $45.34 | 3.8M |
| 2024-11-13 | 45.37 | $45.34 | 3.8M |
| 2024-11-12 | 45.41 | $45.35 | 2.0M |
| 2024-11-11 | 45.45 | $45.62 | 1.9M |
| 2024-11-08 | 45.45 | $45.69 | 2.1M |
| 2024-11-07 | 45.43 | $45.61 | 2.7M |
| 2024-11-06 | 45.43 | $45.28 | 2.9M |
| 2024-11-05 | 45.50 | $45.61 | 3.2M |
| 2024-11-04 | 45.51 | $45.51 | 4.5M |
| 2024-11-01 | 45.55 | $45.37 | 5.5M |
| 2024-10-31 | 45.63 | $45.51 | 7.1M |
| 2024-10-30 | 45.69 | $45.56 | 2.5M |
| 2024-10-29 | 45.75 | $45.74 | 2.5M |
| 2024-10-28 | 45.78 | $45.67 | 47.3M |
| 2024-10-25 | 45.84 | $45.71 | 1.7M |
| 2024-10-24 | 45.90 | $45.79 | 1.3M |
| 2024-10-23 | 45.95 | $45.72 | 1.3M |
| 2024-10-22 | 46.03 | $45.83 | 3.9M |
| 2024-10-21 | 46.10 | $45.83 | 1.5M |
| 2024-10-18 | 46.17 | $46.14 | 937971 |
| 2024-10-17 | 46.20 | $46.10 | 1.0M |
| 2024-10-16 | 46.24 | $46.29 | 1.1M |
| 2024-10-15 | 46.25 | $46.24 | 1.2M |
| 2024-10-14 | 46.28 | $46.03 | 1.0M |
| 2024-10-11 | 46.35 | $46.07 | 2.7M |
| 2024-10-10 | 46.42 | $46.07 | 1.9M |
| 2024-10-09 | 46.51 | $46.14 | 1.5M |
| 2024-10-08 | 46.60 | $46.20 | 2.0M |
| 2024-10-07 | 46.69 | $46.16 | 1.6M |
| 2024-10-04 | 46.81 | $46.28 | 2.1M |
| 2024-10-03 | 46.91 | $46.57 | 1.3M |
| 2024-10-02 | 46.97 | $46.75 | 1.4M |
| 2024-10-01 | 47.01 | $46.83 | 1.9M |
| 2024-09-30 | 47.03 | $46.74 | 1.6M |
| 2024-09-27 | 47.07 | $46.85 | 1.6M |
| 2024-09-26 | 47.09 | $46.87 | 1.9M |
| 2024-09-25 | 47.11 | $46.85 | 2.1M |
| 2024-09-24 | 47.14 | $47.03 | 1.4M |
| 2024-09-23 | 47.14 | $46.97 | 1.1M |
| 2024-09-20 | 47.14 | $46.99 | 1.3M |
| 2024-09-19 | 47.14 | $47.00 | 1.4M |
| 2024-09-18 | 47.13 | $46.98 | 1.5M |
| 2024-09-17 | 47.13 | $47.15 | 2.4M |
| 2024-09-16 | 47.09 | $47.21 | 1.5M |
| 2024-09-13 | 47.03 | $47.08 | 1.4M |
| 2024-09-12 | 46.98 | $47.02 | 1.6M |
| 2024-09-11 | 46.94 | $47.03 | 1.8M |
| 2024-09-10 | 46.88 | $47.04 | 2.1M |
| 2024-09-09 | 46.81 | $46.90 | 1.5M |
| 2024-09-06 | 46.76 | $46.83 | 5.0M |
| 2024-09-05 | 46.72 | $46.83 | 1.2M |
| 2024-09-04 | 46.66 | $46.69 | 2.1M |
| 2024-09-03 | 46.63 | $46.46 | 1.8M |
| 2024-08-30 | 46.63 | $46.29 | 1.4M |
| 2024-08-29 | 46.68 | $46.38 | 1.6M |
| 2024-08-28 | 46.70 | $46.61 | 951500 |
| 2024-08-27 | 46.69 | $46.67 | 1.3M |
| 2024-08-26 | 46.65 | $46.65 | 1.4M |
| 2024-08-23 | 46.61 | $46.70 | 1.0M |
| 2024-08-22 | 46.56 | $46.50 | 1.3M |
| 2024-08-21 | 46.53 | $46.70 | 1.7M |
| 2024-08-20 | 46.45 | $46.57 | 1.2M |
| 2024-08-19 | 46.39 | $46.45 | 1.1M |
| 2024-08-16 | 46.34 | $46.38 | 1.0M |
| 2024-08-15 | 46.30 | $46.29 | 1.2M |
| 2024-08-14 | 46.27 | $46.44 | 1.3M |
| 2024-08-13 | 46.20 | $46.36 | 1.1M |
| 2024-08-12 | 46.13 | $46.18 | 987016 |
| 2024-08-09 | 46.09 | $46.11 | 1.4M |
| 2024-08-08 | 46.06 | $45.93 | 1.3M |
| 2024-08-07 | 46.06 | $46.00 | 2.4M |
| 2024-08-06 | 46.04 | $46.13 | 1.7M |
| 2024-08-05 | 45.98 | $46.40 | 2.0M |
| 2024-08-02 | 45.87 | $46.48 | 1.8M |
| 2024-08-01 | 45.71 | $45.95 | 1.7M |
| 2024-07-31 | 45.64 | $45.81 | 2.4M |
| 2024-07-30 | 45.58 | $45.54 | 1.2M |
| 2024-07-29 | 45.58 | $45.67 | 843948 |
| 2024-07-26 | 45.54 | $45.61 | 797100 |
| 2024-07-25 | 45.51 | $45.41 | 1.5M |
| 2024-07-24 | 45.52 | $45.33 | 1.5M |
| 2024-07-23 | 45.55 | $45.47 | 1.5M |
| 2024-07-22 | 45.55 | $45.46 | 1.3M |
| 2024-07-19 | 45.55 | $45.47 | 930800 |
| 2024-07-18 | 45.54 | $45.54 | 1.4M |
| 2024-07-17 | 45.53 | $45.72 | 1.7M |
| 2024-07-16 | 45.46 | $45.69 | 1.5M |
| 2024-07-15 | 45.40 | $45.49 | 892323 |
| 2024-07-12 | 45.36 | $45.64 | 836831 |
| 2024-07-11 | 45.29 | $45.54 | 1.1M |
| 2024-07-10 | 45.23 | $45.29 | 862900 |
| 2024-07-09 | 45.21 | $45.22 | 1.6M |
| 2024-07-08 | 45.20 | $45.30 | 1.0M |
| 2024-07-05 | 45.17 | $45.27 | 1.6M |
| 2024-07-03 | 45.14 | $45.10 | 958700 |
| 2024-07-02 | 45.14 | $44.81 | 895305 |
| 2024-07-01 | 45.20 | $44.65 | 1.2M |
| 2024-06-28 | 45.31 | $44.93 | 1.1M |
| 2024-06-27 | 45.37 | $45.14 | 969000 |
| 2024-06-26 | 45.40 | $45.22 | 2.7M |
| 2024-06-25 | 45.42 | $45.44 | 755213 |
| 2024-06-24 | 45.39 | $45.44 | 770409 |
| 2024-06-21 | 45.35 | $45.41 | 758700 |
| 2024-06-20 | 45.32 | $45.39 | 1.0M |
| 2024-06-18 | 45.28 | $45.49 | 944721 |
| 2024-06-17 | 45.21 | $45.29 | 681115 |
| 2024-06-14 | 45.18 | $45.44 | 873524 |
| 2024-06-13 | 45.11 | $45.40 | 721500 |
| 2024-06-12 | 45.03 | $45.20 | 991428 |
| 2024-06-11 | 44.98 | $45.02 | 1.1M |
| 2024-06-10 | 44.96 | $44.81 | 954344 |
| 2024-06-07 | 44.98 | $44.86 | 748000 |
| 2024-06-06 | 44.99 | $45.23 | 955400 |
| 2024-06-05 | 44.93 | $45.24 | 940800 |
| 2024-06-04 | 44.85 | $45.12 | 1.1M |
| 2024-06-03 | 44.79 | $44.92 | 817800 |
| 2024-05-31 | 44.75 | $44.70 | 1.3M |
| 2024-05-30 | 44.76 | $44.51 | 858613 |
| 2024-05-29 | 44.81 | $44.50 | 1.1M |
| 2024-05-28 | 44.87 | $44.67 | 1.5M |
| 2024-05-24 | 44.90 | $44.89 | 1.3M |
| 2024-05-23 | 44.89 | $44.81 | 1.1M |
| 2024-05-22 | 44.90 | $44.97 | 1.2M |
| 2024-05-21 | 44.87 | $45.03 | 796307 |
| 2024-05-20 | 44.82 | $44.90 | 1.6M |
| 2024-05-17 | 44.80 | $44.96 | 801837 |
| 2024-05-16 | 44.75 | $45.07 | 864905 |
| 2024-05-15 | 44.68 | $45.17 | 1.0M |
| 2024-05-14 | 44.57 | $44.83 | 907126 |
| 2024-05-13 | 44.52 | $44.73 | 846400 |
| 2024-05-10 | 44.48 | $44.69 | 989000 |
| 2024-05-09 | 44.44 | $44.80 | 1.1M |
| 2024-05-08 | 44.38 | $44.66 | 1.1M |
| 2024-05-07 | 44.33 | $44.78 | 1.5M |
| 2024-05-06 | 44.25 | $44.69 | 4.8M |
| 2024-05-03 | 44.18 | $44.64 | 843700 |
| 2024-05-02 | 44.10 | $44.40 | 803213 |
| 2024-05-01 | 44.07 | $44.15 | 1.5M |
| 2024-04-30 | 44.09 | $44.06 | 970969 |
| 2024-04-29 | 44.13 | $44.23 | 817200 |
| 2024-04-26 | 44.15 | $44.09 | 827300 |
| 2024-04-25 | 44.19 | $44.13 | 1.4M |
| 2024-04-24 | 44.24 | $44.27 | 1.4M |
| 2024-04-23 | 44.27 | $44.41 | 1.0M |
| 2024-04-22 | 44.28 | $44.30 | 1.4M |
| 2024-04-19 | 44.31 | $44.24 | 1.5M |
| 2024-04-18 | 44.36 | $44.20 | 1.1M |
| 2024-04-17 | 44.43 | $44.27 | 1.0M |
| 2024-04-16 | 44.49 | $44.06 | 1.2M |
| 2024-04-15 | 44.62 | $44.23 | 992746 |
| 2024-04-12 | 44.72 | $44.52 | 879800 |
| 2024-04-11 | 44.79 | $44.44 | 1.1M |
| 2024-04-10 | 44.89 | $44.44 | 2.9M |
| 2024-04-09 | 45.00 | $45.01 | 1.1M |
| 2024-04-08 | 45.01 | $44.79 | 751768 |
| 2024-04-05 | 45.06 | $44.87 | 21.2M |
| 2024-04-04 | 45.12 | $45.08 | 748060 |
| 2024-04-03 | 45.13 | $44.98 | 810717 |
| 2024-04-02 | 45.17 | $44.95 | 1.0M |
| 2024-04-01 | 45.22 | $44.95 | 1.5M |
| 2024-03-28 | 45.28 | $45.31 | 1.0M |
| 2024-03-27 | 45.28 | $45.35 | 767736 |
| 2024-03-26 | 45.26 | $45.21 | 704900 |
| 2024-03-25 | 45.28 | $45.34 | 572800 |
| 2024-03-22 | 45.26 | $45.42 | 1.4M |
| 2024-03-21 | 45.23 | $45.28 | 1.1M |
| 2024-03-20 | 45.22 | $45.26 | 891517 |
| 2024-03-19 | 45.22 | $45.17 | 1.0M |
| 2024-03-18 | 45.23 | $45.06 | 776400 |
| 2024-03-15 | 45.27 | $45.06 | 739605 |
| 2024-03-14 | 45.32 | $45.06 | 744246 |
| 2024-03-13 | 45.37 | $45.39 | 672437 |
| 2024-03-12 | 45.37 | $45.44 | 780046 |
| 2024-03-11 | 45.35 | $45.58 | 840000 |
| 2024-03-08 | 45.30 | $45.59 | 1.2M |
| 2024-03-07 | 45.24 | $45.56 | 959600 |
| 2024-03-06 | 45.17 | $45.49 | 776700 |
| 2024-03-05 | 45.11 | $45.40 | 871200 |
| 2024-03-04 | 45.06 | $45.20 | 906100 |
| 2024-03-01 | 45.05 | $45.26 | 949742 |
| 2024-02-29 | 45.02 | $45.07 | 1.1M |
| 2024-02-28 | 45.02 | $44.98 | 831200 |
| 2024-02-27 | 45.05 | $44.85 | 779342 |
| 2024-02-26 | 45.11 | $45.14 | 1.1M |
| 2024-02-23 | 45.12 | $45.23 | 731700 |
| 2024-02-22 | 45.11 | $45.02 | 1.4M |
| 2024-02-21 | 45.14 | $45.00 | 1.0M |
| 2024-02-20 | 45.19 | $45.10 | 1.3M |
| 2024-02-16 | 45.22 | $45.08 | 1.2M |
| 2024-02-15 | 45.27 | $45.18 | 1.6M |
| 2024-02-14 | 45.30 | $45.09 | 686300 |
| 2024-02-13 | 45.35 | $44.89 | 813200 |
| 2024-02-12 | 45.46 | $45.29 | 1.2M |
| 2024-02-09 | 45.49 | $45.30 | 1.1M |
| 2024-02-08 | 45.54 | $45.31 | 1.1M |
| 2024-02-07 | 45.58 | $45.43 | 2.4M |
| 2024-02-06 | 45.61 | $45.49 | 1.0M |
| 2024-02-05 | 45.63 | $45.28 | 989139 |
| 2024-02-02 | 45.70 | $45.63 | 1.2M |
| 2024-02-01 | 45.71 | $46.02 | 876905 |
| 2024-01-31 | 45.63 | $45.74 | 1.2M |
| 2024-01-30 | 45.60 | $45.56 | 1.0M |
| 2024-01-29 | 45.60 | $45.52 | 1.2M |
| 2024-01-26 | 45.62 | $45.51 | 821745 |
| 2024-01-25 | 45.63 | $45.52 | 1.2M |
| 2024-01-24 | 45.65 | $45.36 | 749737 |
| 2024-01-23 | 45.70 | $45.43 | 739700 |
| 2024-01-22 | 45.74 | $45.51 | 1.9M |
| 2024-01-19 | 45.77 | $45.45 | 1.5M |
| 2024-01-18 | 45.82 | $45.43 | 673949 |
| 2024-01-17 | 45.88 | $45.45 | 1.9M |
| 2024-01-16 | 45.94 | $45.56 | 860100 |
| 2024-01-12 | 45.99 | $45.93 | 726744 |
| 2024-01-11 | 45.97 | $45.81 | 1.0M |
| 2024-01-10 | 45.97 | $45.63 | 833911 |
| 2024-01-09 | 46.00 | $45.62 | 800216 |
| 2024-01-08 | 46.04 | $45.64 | 744111 |
| 2024-01-05 | 46.08 | $45.50 | 733423 |
| 2024-01-04 | 46.15 | $45.59 | 741254 |
| 2024-01-03 | 46.21 | $45.82 | 1.1M |
| 2024-01-02 | 46.23 | $45.76 | 1.0M |
| 2023-12-29 | 46.26 | $46.04 | 871911 |
| 2023-12-28 | 46.24 | $46.10 | 740500 |
| 2023-12-27 | 46.19 | $46.20 | 665600 |
| 2023-12-26 | 46.11 | $46.11 | 632224 |
| 2023-12-22 | 46.03 | $46.07 | 1.4M |
| 2023-12-21 | 45.95 | $46.08 | 1.1M |
| 2023-12-20 | 45.85 | $46.09 | 1.3M |
| 2023-12-19 | 45.72 | $45.92 | 1.1M |
| 2023-12-18 | 45.61 | $45.79 | 1.1M |
| 2023-12-15 | 45.50 | $45.88 | 875641 |
| 2023-12-14 | 45.35 | $45.97 | 1.4M |
| 2023-12-13 | 45.16 | $45.58 | 1.7M |
| 2023-12-12 | 45.01 | $45.00 | 1.0M |
| 2023-12-11 | 44.96 | $44.85 | 1.7M |
| 2023-12-08 | 44.94 | $44.88 | 911107 |
| 2023-12-07 | 44.90 | $45.11 | 932315 |
| 2023-12-06 | 44.80 | $45.08 | 832800 |
| 2023-12-05 | 44.69 | $44.96 | 1.0M |
| 2023-12-04 | 44.58 | $44.71 | 886451 |
| 2023-12-01 | 44.51 | $44.88 | 1.0M |
| 2023-11-30 | 44.38 | $44.44 | 1.1M |
| 2023-11-29 | 44.33 | $44.64 | 703436 |
| 2023-11-28 | 44.23 | $44.41 | 696544 |
| 2023-11-27 | 44.16 | $44.37 | 1.1M |
| 2023-11-24 | 44.08 | $44.13 | 224200 |
| 2023-11-22 | 44.03 | $44.30 | 612600 |
| 2023-11-21 | 43.95 | $44.28 | 897809 |
| 2023-11-20 | 43.85 | $44.22 | 1.2M |
| 2023-11-17 | 43.75 | $44.13 | 1.6M |
| 2023-11-16 | 43.65 | $44.06 | 1.1M |
| 2023-11-15 | 43.55 | $43.78 | 1.4M |
| 2023-11-14 | 43.49 | $44.10 | 1.1M |
| 2023-11-13 | 43.35 | $43.51 | 1.1M |
| 2023-11-10 | 43.31 | $43.50 | 805613 |
| 2023-11-09 | 43.27 | $43.45 | 603138 |
| 2023-11-08 | 43.24 | $43.82 | 925205 |
| 2023-11-07 | 43.12 | $43.69 | 916900 |
| 2023-11-06 | 43.01 | $43.46 | 1.1M |
| 2023-11-03 | 42.93 | $43.70 | 1.1M |
| 2023-11-02 | 42.79 | $43.39 | 947438 |
| 2023-11-01 | 42.69 | $43.06 | 1.5M |
| 2023-10-31 | 42.66 | $42.70 | 1.3M |
| 2023-10-30 | 42.69 | $42.69 | 784957 |
| 2023-10-27 | 42.73 | $42.96 | 1.3M |
| 2023-10-26 | 42.72 | $43.00 | 1.6M |
| 2023-10-25 | 42.71 | $42.69 | 1.3M |
| 2023-10-24 | 42.76 | $43.00 | 837100 |
| 2023-10-23 | 42.75 | $42.81 | 3.0M |
| 2023-10-20 | 42.79 | $42.69 | 1.7M |
| 2023-10-19 | 42.86 | $42.52 | 2.5M |
| 2023-10-18 | 42.98 | $42.69 | 1.9M |
| 2023-10-17 | 43.09 | $42.90 | 1.1M |
| 2023-10-16 | 43.17 | $43.21 | 564311 |
| 2023-10-13 | 43.20 | $43.45 | 1.1M |
| 2023-10-12 | 43.19 | $43.24 | 938630 |
| 2023-10-11 | 43.23 | $43.59 | 760928 |
| 2023-10-10 | 43.19 | $43.41 | 2.7M |
| 2023-10-09 | 43.20 | $43.45 | 625000 |
| 2023-10-06 | 43.19 | $43.04 | 1.3M |
| 2023-10-05 | 43.28 | $43.16 | 1.6M |
| 2023-10-04 | 43.35 | $43.14 | 1.8M |
| 2023-10-03 | 43.45 | $42.88 | 967542 |
| 2023-10-02 | 43.62 | $43.26 | 820700 |
| 2023-09-29 | 43.73 | $43.56 | 587500 |
| 2023-09-28 | 43.81 | $43.56 | 910511 |
| 2023-09-27 | 43.90 | $43.43 | 677613 |
| 2023-09-26 | 44.03 | $43.74 | 820902 |
| 2023-09-25 | 44.11 | $43.82 | 776800 |
| 2023-09-22 | 44.20 | $44.11 | 2.3M |
| 2023-09-21 | 44.24 | $43.96 | 1.7M |
| 2023-09-20 | 44.32 | $44.27 | 623512 |
| 2023-09-19 | 44.35 | $44.29 | 729743 |
| 2023-09-18 | 44.38 | $44.41 | 2.3M |
| 2023-09-15 | 44.39 | $44.38 | 630206 |
| 2023-09-14 | 44.40 | $44.46 | 1.4M |
| 2023-09-13 | 44.41 | $44.54 | 776800 |
| 2023-09-12 | 44.40 | $44.42 | 1.1M |
| 2023-09-11 | 44.41 | $44.40 | 807210 |
| 2023-09-08 | 44.43 | $44.49 | 826400 |
| 2023-09-07 | 44.44 | $44.46 | 2.1M |
| 2023-09-06 | 44.45 | $44.31 | 524900 |
| 2023-09-05 | 44.50 | $44.37 | 996041 |
| 2023-09-01 | 44.55 | $44.64 | 926766 |
| 2023-08-31 | 44.55 | $44.84 | 672453 |
| 2023-08-30 | 44.50 | $44.75 | 584700 |
| 2023-08-29 | 44.47 | $44.77 | 680400 |
| 2023-08-28 | 44.43 | $44.64 | 556300 |
| 2023-08-25 | 44.41 | $44.58 | 894301 |
| 2023-08-24 | 44.40 | $44.56 | 732642 |
| 2023-08-23 | 44.40 | $44.69 | 716000 |
| 2023-08-22 | 44.38 | $44.27 | 651313 |
| 2023-08-21 | 44.43 | $44.18 | 631400 |
| 2023-08-18 | 44.52 | $44.43 | 678728 |
| 2023-08-17 | 44.57 | $44.33 | 876434 |
| 2023-08-16 | 44.65 | $44.38 | 1.3M |
| 2023-08-15 | 44.74 | $44.53 | 742705 |
| 2023-08-14 | 44.81 | $44.60 | 435503 |
| 2023-08-11 | 44.87 | $44.69 | 1.2M |
| 2023-08-10 | 44.93 | $44.85 | 965818 |
| 2023-08-09 | 44.97 | $45.06 | 556900 |
| 2023-08-08 | 44.97 | $44.96 | 564500 |
| 2023-08-07 | 44.99 | $44.85 | 373600 |
| 2023-08-04 | 45.03 | $44.93 | 453600 |
| 2023-08-03 | 45.07 | $44.62 | 2.0M |
| 2023-08-02 | 45.18 | $44.87 | 756701 |
| 2023-08-01 | 45.26 | $44.97 | 581143 |
| 2023-07-31 | 45.33 | $45.26 | 645900 |
| 2023-07-28 | 45.35 | $45.19 | 438027 |
| 2023-07-27 | 45.38 | $45.06 | 769900 |
| 2023-07-26 | 45.45 | $45.54 | 674900 |
| 2023-07-25 | 45.43 | $45.40 | 614704 |
| 2023-07-24 | 45.44 | $45.48 | 873500 |
| 2023-07-21 | 45.43 | $45.53 | 613518 |
| 2023-07-20 | 45.40 | $45.50 | 632529 |
| 2023-07-19 | 45.38 | $45.70 | 529900 |
| 2023-07-18 | 45.32 | $45.61 | 445241 |
| 2023-07-17 | 45.26 | $45.49 | 508740 |
| 2023-07-14 | 45.22 | $45.46 | 631800 |
| 2023-07-13 | 45.18 | $45.65 | 782800 |
| 2023-07-12 | 45.09 | $45.34 | 626931 |
| 2023-07-11 | 45.06 | $45.05 | 484600 |
| 2023-07-10 | 45.09 | $44.90 | 456500 |
| 2023-07-07 | 45.15 | $44.80 | 650108 |
| 2023-07-06 | 45.24 | $44.77 | 586900 |
| 2023-07-05 | 45.35 | $45.12 | 673800 |
| 2023-07-03 | 45.41 | $45.26 | 317203 |
| 2023-06-30 | 45.45 | $45.42 | 757400 |
| 2023-06-29 | 45.46 | $45.26 | 410036 |
| 2023-06-28 | 45.51 | $45.51 | 507535 |
| 2023-06-27 | 45.51 | $45.56 | 436400 |
| 2023-06-26 | 45.50 | $45.67 | 511200 |
| 2023-06-23 | 45.47 | $45.56 | 474904 |
| 2023-06-22 | 45.46 | $45.50 | 480611 |
| 2023-06-21 | 45.46 | $45.66 | 591949 |
| 2023-06-20 | 45.42 | $45.61 | 632829 |
| 2023-06-16 | 45.39 | $45.55 | 455434 |
| 2023-06-15 | 45.37 | $45.60 | 846300 |
| 2023-06-14 | 45.34 | $45.39 | 669300 |
| 2023-06-13 | 45.34 | $45.34 | 650000 |
| 2023-06-12 | 45.36 | $45.46 | 433415 |
| 2023-06-09 | 45.35 | $45.45 | 753500 |
| 2023-06-08 | 45.35 | $45.46 | 466509 |
| 2023-06-07 | 45.35 | $45.24 | 663000 |
| 2023-06-06 | 45.39 | $45.51 | 632200 |
| 2023-06-05 | 45.38 | $45.42 | 591753 |
| 2023-06-02 | 45.39 | $45.50 | 818523 |
| 2023-06-01 | 45.39 | $45.66 | 657000 |
| 2023-05-31 | 45.35 | $45.49 | 622600 |
| 2023-05-30 | 45.35 | $45.38 | 493500 |
| 2023-05-26 | 45.37 | $45.08 | 403615 |
| 2023-05-25 | 45.46 | $45.14 | 669500 |
| 2023-05-24 | 45.55 | $45.28 | 543000 |
| 2023-05-23 | 45.62 | $45.41 | 925200 |
| 2023-05-22 | 45.68 | $45.41 | 585900 |
| 2023-05-19 | 45.76 | $45.46 | 793600 |
| 2023-05-18 | 45.83 | $45.54 | 580214 |
| 2023-05-17 | 45.90 | $45.69 | 508007 |
| 2023-05-16 | 45.95 | $45.72 | 923000 |
| 2023-05-15 | 46.00 | $45.81 | 551800 |
| 2023-05-12 | 46.04 | $45.96 | 801400 |
| 2023-05-11 | 46.05 | $46.17 | 981339 |
| 2023-05-10 | 46.02 | $46.01 | 700258 |
| 2023-05-09 | 46.02 | $45.78 | 542200 |
| 2023-05-08 | 46.07 | $45.82 | 833800 |
| 2023-05-05 | 46.12 | $46.05 | 718600 |
| 2023-05-04 | 46.13 | $46.20 | 720329 |
| 2023-05-03 | 46.11 | $46.23 | 559843 |
| 2023-05-02 | 46.07 | $46.09 | 471512 |
| 2023-05-01 | 46.06 | $45.70 | 324000 |
| 2023-04-28 | 46.13 | $46.15 | 420536 |
| 2023-04-27 | 46.12 | $45.91 | 722349 |
| 2023-04-26 | 46.16 | $46.07 | 669346 |
| 2023-04-25 | 46.16 | $46.36 | 752143 |
| 2023-04-24 | 46.11 | $46.15 | 518904 |
| 2023-04-21 | 46.09 | $45.96 | 946700 |
| 2023-04-20 | 46.11 | $45.98 | 558115 |
| 2023-04-19 | 46.12 | $45.88 | 751820 |
| 2023-04-18 | 46.16 | $45.94 | 912008 |
| 2023-04-17 | 46.19 | $45.82 | 674222 |
| 2023-04-14 | 46.25 | $46.07 | 1.1M |
| 2023-04-13 | 46.26 | $46.25 | 437400 |
| 2023-04-12 | 46.24 | $46.26 | 624800 |
| 2023-04-11 | 46.21 | $46.17 | 471200 |
| 2023-04-10 | 46.20 | $46.19 | 592183 |
| 2023-04-06 | 46.18 | $46.43 | 511919 |
| 2023-04-05 | 46.10 | $46.41 | 277222 |
| 2023-04-04 | 46.01 | $46.36 | 591512 |
| 2023-04-03 | 45.92 | $46.25 | 755534 |
| 2023-03-31 | 45.84 | $46.00 | 487402 |
| 2023-03-30 | 45.79 | $45.76 | 439600 |
| 2023-03-29 | 45.79 | $45.61 | 575600 |
| 2023-03-28 | 45.82 | $45.76 | 511300 |
| 2023-03-27 | 45.82 | $45.82 | 558200 |
| 2023-03-24 | 45.81 | $46.20 | 399300 |
| 2023-03-23 | 45.72 | $46.15 | 446500 |
| 2023-03-22 | 45.62 | $46.06 | 517144 |
| 2023-03-21 | 45.52 | $45.72 | 476765 |
| 2023-03-20 | 45.48 | $45.76 | 542200 |
| 2023-03-17 | 45.43 | $45.91 | 497613 |
| 2023-03-16 | 45.33 | $45.66 | 467644 |
| 2023-03-15 | 45.28 | $45.76 | 482333 |
| 2023-03-14 | 45.19 | $45.55 | 392018 |
| 2023-03-13 | 45.14 | $45.70 | 489538 |
| 2023-03-10 | 45.04 | $45.55 | 482700 |
| 2023-03-09 | 44.97 | $45.08 | 577834 |
| 2023-03-08 | 44.98 | $45.00 | 406114 |
| 2023-03-07 | 45.01 | $45.00 | 377961 |
| 2023-03-06 | 45.06 | $45.12 | 994546 |
| 2023-03-03 | 45.08 | $45.13 | 664032 |
| 2023-03-02 | 45.11 | $44.84 | 730684 |
| 2023-03-01 | 45.21 | $44.90 | 857947 |
| 2023-02-28 | 45.31 | $45.14 | 392710 |
| 2023-02-27 | 45.38 | $45.12 | 780816 |
| 2023-02-24 | 45.47 | $45.04 | 721000 |
| 2023-02-23 | 45.58 | $45.43 | 715500 |
| 2023-02-22 | 45.64 | $45.25 | 623600 |
| 2023-02-21 | 45.75 | $45.17 | 460448 |
| 2023-02-17 | 45.88 | $45.59 | 418600 |
| 2023-02-16 | 45.96 | $45.47 | 555508 |
| 2023-02-15 | 46.07 | $45.68 | 861544 |
| 2023-02-14 | 46.15 | $45.78 | 733300 |
| 2023-02-13 | 46.23 | $45.86 | 272643 |
| 2023-02-10 | 46.30 | $45.76 | 347345 |
| 2023-02-09 | 46.41 | $45.98 | 598500 |
| 2023-02-08 | 46.48 | $46.15 | 439920 |
| 2023-02-07 | 46.53 | $46.08 | 713887 |
| 2023-02-06 | 46.61 | $46.11 | 685615 |
| 2023-02-03 | 46.68 | $46.44 | 1.1M |
| 2023-02-02 | 46.70 | $46.80 | 628600 |
| 2023-02-01 | 46.64 | $46.72 | 1.1M |
| 2023-01-31 | 46.58 | $46.67 | 642500 |
| 2023-01-30 | 46.53 | $46.25 | 532034 |
| 2023-01-27 | 46.56 | $46.36 | 445900 |
| 2023-01-26 | 46.56 | $46.56 | 888249 |
| 2023-01-25 | 46.52 | $46.67 | 916274 |
| 2023-01-24 | 46.45 | $46.53 | 440400 |
| 2023-01-23 | 46.39 | $46.33 | 865932 |
| 2023-01-20 | 46.37 | $46.46 | 451100 |
| 2023-01-19 | 46.31 | $46.60 | 409300 |
| 2023-01-18 | 46.22 | $46.72 | 918500 |
| 2023-01-17 | 46.08 | $46.31 | 863400 |
| 2023-01-13 | 46.00 | $46.34 | 787248 |
| 2023-01-12 | 45.91 | $46.42 | 2.0M |
| 2023-01-11 | 45.78 | $46.17 | 2.8M |
| 2023-01-10 | 45.68 | $45.89 | 1.5M |
| 2023-01-09 | 45.62 | $45.97 | 600406 |
| 2023-01-06 | 45.54 | $45.90 | 400200 |
| 2023-01-05 | 45.46 | $45.38 | 1.3M |
| 2023-01-04 | 45.47 | $45.46 | 636800 |
| 2023-01-03 | 45.47 | $45.23 | 423700 |
| 2022-12-30 | 45.52 | $45.02 | 780327 |
| 2022-12-29 | 45.62 | $45.17 | 785599 |
| 2022-12-28 | 45.70 | $44.93 | 534544 |
| 2022-12-27 | 45.85 | $45.23 | 413600 |
| 2022-12-23 | 45.96 | $45.54 | 1.0M |
| 2022-12-22 | 46.01 | $45.65 | 596007 |
| 2022-12-21 | 46.06 | $45.67 | 533022 |
| 2022-12-20 | 46.10 | $45.55 | 580800 |
| 2022-12-19 | 46.17 | $45.83 | 675800 |
| 2022-12-16 | 46.19 | $46.08 | 452500 |
| 2022-12-15 | 46.16 | $46.25 | 413412 |
| 2022-12-14 | 46.09 | $46.18 | 593741 |
| 2022-12-13 | 46.01 | $46.13 | 552709 |
| 2022-12-12 | 45.94 | $45.76 | 841708 |
| 2022-12-09 | 45.92 | $45.83 | 707500 |
| 2022-12-08 | 45.89 | $46.05 | 477800 |
| 2022-12-07 | 45.80 | $46.12 | 486450 |
| 2022-12-06 | 45.68 | $45.79 | 1.4M |
| 2022-12-05 | 45.61 | $45.67 | 571200 |
| 2022-12-02 | 45.54 | $46.05 | 601840 |
| 2022-12-01 | 45.39 | $45.84 | 1.5M |
| 2022-11-30 | 45.25 | $45.45 | 788900 |
| 2022-11-29 | 45.18 | $45.16 | 451912 |
| 2022-11-28 | 45.15 | $45.29 | 704900 |
| 2022-11-25 | 45.08 | $45.48 | 130317 |
| 2022-11-23 | 44.96 | $45.46 | 330000 |
| 2022-11-22 | 44.83 | $45.24 | 510832 |
| 2022-11-21 | 44.72 | $44.99 | 473400 |
| 2022-11-18 | 44.65 | $45.04 | 496100 |
| 2022-11-17 | 44.55 | $45.03 | 1.0M |
| 2022-11-16 | 44.43 | $45.26 | 719900 |
| 2022-11-15 | 44.25 | $44.99 | 478523 |
| 2022-11-14 | 44.10 | $44.67 | 542000 |
| 2022-11-11 | 43.99 | $44.81 | 350200 |
| 2022-11-10 | 43.84 | $44.83 | 1.2M |
| 2022-11-09 | 43.66 | $43.84 | 398000 |
| 2022-11-08 | 43.66 | $43.88 | 738243 |
| 2022-11-07 | 43.65 | $43.76 | 687018 |
| 2022-11-04 | 43.67 | $43.83 | 664649 |
| 2022-11-03 | 43.68 | $43.93 | 308244 |
| 2022-11-02 | 43.67 | $43.93 | 410912 |
| 2022-11-01 | 43.66 | $44.07 | 857900 |
| 2022-10-31 | 43.63 | $43.90 | 438900 |
| 2022-10-28 | 43.63 | $44.12 | 291827 |
| 2022-10-27 | 43.58 | $44.12 | 331100 |
| 2022-10-26 | 43.53 | $44.01 | 845700 |
| 2022-10-25 | 43.50 | $43.90 | 721746 |
| 2022-10-24 | 43.49 | $43.52 | 454700 |
| 2022-10-21 | 43.57 | $43.54 | 336737 |
| 2022-10-20 | 43.65 | $43.44 | 426225 |
| 2022-10-19 | 43.78 | $43.69 | 505100 |
| 2022-10-18 | 43.87 | $44.08 | 1.9M |
| 2022-10-17 | 43.91 | $43.96 | 961407 |
| 2022-10-14 | 43.97 | $43.81 | 205900 |
| 2022-10-13 | 44.09 | $44.11 | 349245 |
| 2022-10-12 | 44.16 | $44.22 | 1.1M |
| 2022-10-11 | 44.22 | $44.08 | 584400 |
| 2022-10-10 | 44.33 | $44.17 | 285600 |
| 2022-10-07 | 44.44 | $44.37 | 358100 |
| 2022-10-06 | 44.53 | $44.66 | 341700 |
| 2022-10-05 | 44.58 | $44.74 | 402131 |
| 2022-10-04 | 44.62 | $45.04 | 1.3M |
| 2022-10-03 | 44.61 | $44.82 | 820700 |
| 2022-09-30 | 44.65 | $44.43 | 1.1M |
| 2022-09-29 | 44.78 | $44.55 | 579747 |
| 2022-09-28 | 44.91 | $44.77 | 683220 |
| 2022-09-27 | 45.01 | $44.28 | 374809 |
| 2022-09-26 | 45.25 | $44.60 | 383900 |
| 2022-09-23 | 45.45 | $45.06 | 384200 |
| 2022-09-22 | 45.59 | $45.29 | 256516 |
| 2022-09-21 | 45.72 | $45.63 | 338643 |
| 2022-09-20 | 45.79 | $45.53 | 200485 |
| 2022-09-19 | 45.90 | $45.82 | 258018 |
| 2022-09-16 | 45.97 | $45.81 | 313300 |
| 2022-09-15 | 46.05 | $45.90 | 355304 |
| 2022-09-14 | 46.13 | $46.00 | 244500 |
| 2022-09-13 | 46.20 | $45.94 | 268732 |
| 2022-09-12 | 46.30 | $46.24 | 301606 |
| 2022-09-09 | 46.36 | $46.31 | 370425 |
| 2022-09-08 | 46.41 | $46.16 | 175400 |
| 2022-09-07 | 46.50 | $46.31 | 727500 |
| 2022-09-06 | 46.58 | $46.04 | 323042 |
| 2022-09-02 | 46.73 | $46.40 | 188042 |
| 2022-09-01 | 46.83 | $46.27 | 297600 |
| 2022-08-31 | 46.97 | $46.48 | 146445 |
| 2022-08-30 | 47.10 | $46.70 | 198202 |
| 2022-08-29 | 47.20 | $46.72 | 234600 |
| 2022-08-26 | 47.31 | $47.06 | 128338 |
| 2022-08-25 | 47.36 | $47.17 | 211749 |
| 2022-08-24 | 47.41 | $46.87 | 394391 |
| 2022-08-23 | 47.52 | $47.02 | 221300 |
| 2022-08-22 | 47.62 | $47.03 | 616300 |
| 2022-08-19 | 47.73 | $47.24 | 296405 |
| 2022-08-18 | 47.82 | $47.57 | 157440 |
| 2022-08-17 | 47.85 | $47.51 | 321210 |
| 2022-08-16 | 47.89 | $47.77 | 224100 |
| 2022-08-15 | 47.89 | $47.90 | 304400 |
| 2022-08-12 | 47.86 | $47.88 | 242500 |
| 2022-08-11 | 47.82 | $47.61 | 313221 |
| 2022-08-10 | 47.84 | $47.92 | 355800 |
| 2022-08-09 | 47.79 | $47.61 | 455900 |
| 2022-08-08 | 47.79 | $47.78 | 323400 |
| 2022-08-05 | 47.76 | $47.56 | 281101 |
| 2022-08-04 | 47.77 | $47.98 | 186800 |
| 2022-08-03 | 47.69 | $47.89 | 356126 |
| 2022-08-02 | 47.61 | $47.65 | 409400 |
| 2022-08-01 | 47.57 | $48.06 | 330200 |
| 2022-07-29 | 47.43 | $47.85 | 412800 |
| 2022-07-28 | 47.32 | $47.81 | 354600 |
| 2022-07-27 | 47.19 | $47.51 | 234300 |
| 2022-07-26 | 47.11 | $47.41 | 293805 |
| 2022-07-25 | 47.04 | $47.42 | 385217 |
| 2022-07-22 | 46.95 | $47.57 | 309006 |
| 2022-07-21 | 46.81 | $47.27 | 470400 |
| 2022-07-20 | 46.71 | $46.90 | 319730 |
| 2022-07-19 | 46.68 | $46.88 | 387100 |
| 2022-07-18 | 46.65 | $46.77 | 471700 |
| 2022-07-15 | 46.64 | $46.99 | 316900 |
| 2022-07-14 | 46.58 | $46.73 | 269531 |
| 2022-07-13 | 46.56 | $46.89 | 994900 |
| 2022-07-12 | 46.51 | $46.79 | 236724 |
| 2022-07-11 | 46.47 | $46.64 | 196006 |
| 2022-07-08 | 46.46 | $46.55 | 241021 |
| 2022-07-07 | 46.47 | $46.66 | 753800 |
| 2022-07-06 | 46.46 | $46.81 | 251845 |
| 2022-07-05 | 46.41 | $46.97 | 260237 |
| 2022-07-01 | 46.33 | $46.95 | 287423 |
| 2022-06-30 | 46.24 | $46.53 | 335005 |
| 2022-06-29 | 46.22 | $46.41 | 344628 |
| 2022-06-28 | 46.24 | $46.18 | 537303 |
| 2022-06-27 | 46.30 | $46.41 | 484616 |
| 2022-06-24 | 46.33 | $46.66 | 525838 |
| 2022-06-23 | 46.31 | $46.65 | 469200 |
| 2022-06-22 | 46.30 | $46.43 | 316800 |
| 2022-06-21 | 46.33 | $46.19 | 780100 |
| 2022-06-17 | 46.42 | $46.34 | 297208 |
| 2022-06-16 | 46.50 | $46.17 | 684301 |
| 2022-06-15 | 46.63 | $46.28 | 547800 |
| 2022-06-14 | 46.76 | $45.82 | 953215 |
| 2022-06-13 | 47.01 | $45.92 | 778800 |
| 2022-06-10 | 47.28 | $46.86 | 826300 |
| 2022-06-09 | 47.40 | $47.25 | 788300 |
| 2022-06-08 | 47.45 | $47.41 | 399802 |
| 2022-06-07 | 47.48 | $47.51 | 234000 |
| 2022-06-06 | 47.50 | $47.33 | 268139 |
| 2022-06-03 | 47.56 | $47.54 | 389700 |
| 2022-06-02 | 47.59 | $47.69 | 676000 |
| 2022-06-01 | 47.58 | $47.72 | 555814 |
| 2022-05-31 | 47.58 | $47.78 | 548534 |
| 2022-05-27 | 47.56 | $48.09 | 331124 |
| 2022-05-26 | 47.47 | $47.97 | 286800 |
| 2022-05-25 | 47.40 | $48.00 | 412000 |
| 2022-05-24 | 47.31 | $47.82 | 356537 |
| 2022-05-23 | 47.25 | $47.47 | 618910 |
| 2022-05-20 | 47.25 | $47.62 | 331100 |
| 2022-05-19 | 47.23 | $47.48 | 492913 |
| 2022-05-18 | 47.23 | $47.39 | 281249 |
| 2022-05-17 | 47.25 | $47.32 | 312600 |
| 2022-05-16 | 47.30 | $47.52 | 295200 |
| 2022-05-13 | 47.31 | $47.54 | 789347 |
| 2022-05-12 | 47.33 | $47.69 | 1.0M |
| 2022-05-11 | 47.32 | $47.54 | 417931 |
| 2022-05-10 | 47.34 | $47.44 | 674600 |
| 2022-05-09 | 47.40 | $47.29 | 795400 |
| 2022-05-06 | 47.49 | $47.30 | 387035 |
| 2022-05-05 | 47.61 | $47.50 | 926200 |
| 2022-05-04 | 47.70 | $48.01 | 709319 |
| 2022-05-03 | 47.70 | $47.66 | 940537 |
| 2022-05-02 | 47.78 | $47.52 | 750325 |
| 2022-04-29 | 47.91 | $47.90 | 407338 |
| 2022-04-28 | 47.99 | $48.08 | 523000 |
| 2022-04-27 | 48.03 | $48.10 | 286767 |
| 2022-04-26 | 48.09 | $48.42 | 278600 |
| 2022-04-25 | 48.09 | $48.26 | 406316 |
| 2022-04-22 | 48.13 | $48.06 | 645400 |
| 2022-04-21 | 48.22 | $48.06 | 504471 |
| 2022-04-20 | 48.33 | $48.41 | 460932 |
| 2022-04-19 | 48.39 | $48.06 | 911315 |
| 2022-04-18 | 48.54 | $48.29 | 357013 |
| 2022-04-14 | 48.66 | $48.40 | 244400 |
| 2022-04-13 | 48.78 | $48.76 | 502538 |
| 2022-04-12 | 48.85 | $48.62 | 730600 |
| 2022-04-11 | 48.97 | $48.48 | 646111 |
| 2022-04-08 | 49.13 | $48.85 | 1.3M |
| 2022-04-07 | 49.25 | $49.07 | 1.2M |
| 2022-04-06 | 49.34 | $49.18 | 187800 |
| 2022-04-05 | 49.42 | $49.27 | 249408 |
| 2022-04-04 | 49.51 | $49.76 | 207936 |
| 2022-04-01 | 49.50 | $49.69 | 319200 |
| 2022-03-31 | 49.52 | $49.77 | 361200 |
| 2022-03-30 | 49.52 | $49.66 | 361400 |
| 2022-03-29 | 49.54 | $49.74 | 302213 |
| 2022-03-28 | 49.56 | $49.50 | 922936 |
| 2022-03-25 | 49.63 | $49.44 | 345100 |
| 2022-03-24 | 49.73 | $49.68 | 309300 |
| 2022-03-23 | 49.80 | $49.72 | 562513 |
| 2022-03-22 | 49.87 | $49.69 | 349000 |
| 2022-03-21 | 49.97 | $49.84 | 994147 |
| 2022-03-18 | 50.05 | $50.25 | 311805 |
| 2022-03-17 | 50.06 | $50.14 | 1.5M |
| 2022-03-16 | 50.09 | $49.95 | 237423 |
| 2022-03-15 | 50.18 | $49.81 | 412148 |
| 2022-03-14 | 50.31 | $49.71 | 636200 |
| 2022-03-11 | 50.49 | $50.26 | 703349 |
| 2022-03-10 | 50.58 | $50.22 | 951400 |
| 2022-03-09 | 50.70 | $50.56 | 454610 |
| 2022-03-08 | 50.76 | $50.57 | 415500 |
| 2022-03-07 | 50.84 | $50.84 | 229308 |
| 2022-03-04 | 50.87 | $51.14 | 160434 |
| 2022-03-03 | 50.85 | $51.03 | 147400 |
| 2022-03-02 | 50.85 | $50.90 | 421100 |
| 2022-03-01 | 50.87 | $51.46 | 1.2M |
| 2022-02-28 | 50.79 | $51.18 | 460400 |
| 2022-02-25 | 50.75 | $50.91 | 1.3M |
| 2022-02-24 | 50.77 | $50.80 | 256719 |
| 2022-02-23 | 50.81 | $50.78 | 218929 |
| 2022-02-22 | 50.87 | $50.98 | 240202 |
| 2022-02-18 | 50.90 | $51.06 | 237052 |
| 2022-02-17 | 50.92 | $50.91 | 438744 |
| 2022-02-16 | 50.98 | $50.86 | 419335 |
| 2022-02-15 | 51.05 | $50.81 | 563332 |
| 2022-02-14 | 51.16 | $50.91 | 314800 |
| 2022-02-11 | 51.26 | $51.14 | 281700 |
| 2022-02-10 | 51.33 | $51.00 | 1.9M |
| 2022-02-09 | 51.45 | $51.35 | 233041 |
| 2022-02-08 | 51.51 | $51.30 | 480747 |
| 2022-02-07 | 51.60 | $51.40 | 305241 |
| 2022-02-04 | 51.68 | $51.42 | 430900 |
| 2022-02-03 | 51.78 | $51.75 | 189926 |
| 2022-02-02 | 51.81 | $51.96 | 198741 |
| 2022-02-01 | 51.82 | $51.85 | 188337 |
| 2022-01-31 | 51.85 | $51.88 | 232629 |
| 2022-01-28 | 51.88 | $51.89 | 88504 |
| 2022-01-27 | 51.91 | $51.82 | 206201 |
| 2022-01-26 | 51.96 | $51.84 | 233100 |
| 2022-01-25 | 52.02 | $52.05 | 286833 |
| 2022-01-24 | 52.05 | $52.15 | 369833 |
| 2022-01-21 | 52.07 | $52.15 | 188018 |
| 2022-01-20 | 52.08 | $51.98 | 146919 |
| 2022-01-19 | 52.14 | $51.90 | 300144 |
| 2022-01-18 | 52.23 | $51.83 | 267700 |
| 2022-01-14 | 52.34 | $52.19 | 201640 |
| 2022-01-13 | 52.40 | $52.43 | 706822 |
| 2022-01-12 | 52.42 | $52.32 | 919100 |
| 2022-01-11 | 52.47 | $52.30 | 391539 |
| 2022-01-10 | 52.53 | $52.19 | 389900 |
| 2022-01-07 | 52.63 | $52.30 | 268600 |
| 2022-01-06 | 52.72 | $52.42 | 250302 |
| 2022-01-05 | 52.80 | $52.42 | 226006 |
| 2022-01-04 | 52.89 | $52.55 | 259917 |
| 2022-01-03 | 52.97 | $52.65 | 408336 |
| 2021-12-31 | 53.04 | $53.02 | 151326 |
| 2021-12-30 | 53.05 | $52.99 | 395822 |
| 2021-12-29 | 53.06 | $52.93 | 800000 |
| 2021-12-28 | 53.09 | $53.07 | 753200 |
| 2021-12-27 | 53.09 | $53.08 | 195600 |
| 2021-12-23 | 53.09 | $53.06 | 184200 |
| 2021-12-22 | 53.10 | $53.16 | 313620 |
| 2021-12-21 | 53.08 | $53.11 | 250605 |
| 2021-12-20 | 53.07 | $53.09 | 172000 |
| 2021-12-17 | 53.07 | $53.15 | 157831 |
| 2021-12-16 | 53.05 | $53.06 | 113500 |
| 2021-12-15 | 53.05 | $53.02 | 155527 |
| 2021-12-14 | 53.06 | $53.07 | 121812 |
| 2021-12-13 | 53.06 | $53.15 | 137400 |
| 2021-12-10 | 53.04 | $53.04 | 133027 |
| 2021-12-09 | 53.04 | $52.96 | 98129 |
| 2021-12-08 | 53.06 | $52.97 | 135700 |
| 2021-12-07 | 53.08 | $53.13 | 133407 |
| 2021-12-06 | 53.06 | $53.18 | 247822 |
| 2021-12-03 | 53.04 | $53.35 | 206600 |
| 2021-12-02 | 52.97 | $53.14 | 229400 |
| 2021-12-01 | 52.94 | $53.13 | 452237 |
| 2021-11-30 | 52.91 | $53.03 | 119400 |
| 2021-11-29 | 52.90 | $52.94 | 470300 |
| 2021-11-26 | 52.90 | $52.97 | 59700 |
| 2021-11-24 | 52.89 | $52.76 | 172218 |
| 2021-11-23 | 52.93 | $52.72 | 174505 |
| 2021-11-22 | 52.98 | $52.85 | 701610 |
| 2021-11-19 | 53.02 | $53.12 | 143942 |
| 2021-11-18 | 53.01 | $53.01 | 177300 |
| 2021-11-17 | 53.01 | $52.95 | 291315 |
| 2021-11-16 | 53.03 | $52.86 | 182500 |
| 2021-11-15 | 53.07 | $52.87 | 257700 |
| 2021-11-12 | 53.12 | $53.00 | 204100 |
| 2021-11-11 | 53.15 | $53.05 | 145400 |
| 2021-11-10 | 53.17 | $53.13 | 154846 |
| 2021-11-09 | 53.18 | $53.50 | 160529 |
| 2021-11-08 | 53.11 | $53.34 | 112500 |
| 2021-11-05 | 53.07 | $53.46 | 141439 |
| 2021-11-04 | 52.99 | $53.20 | 185500 |
| 2021-11-03 | 52.96 | $53.03 | 241129 |
| 2021-11-02 | 52.95 | $53.08 | 255900 |
| 2021-11-01 | 52.94 | $53.00 | 177900 |
| 2021-10-29 | 52.94 | $53.06 | 307517 |
| 2021-10-28 | 52.93 | $53.15 | 247200 |
| 2021-10-27 | 52.90 | $53.10 | 187111 |
| 2021-10-26 | 52.88 | $52.98 | 147000 |
| 2021-10-25 | 52.88 | $52.92 | 109000 |
| 2021-10-22 | 52.89 | $52.90 | 101949 |
| 2021-10-21 | 52.91 | $52.81 | 156415 |
| 2021-10-20 | 52.96 | $52.92 | 148900 |
| 2021-10-19 | 52.99 | $52.95 | 218721 |
| 2021-10-18 | 53.02 | $53.04 | 114647 |
| 2021-10-15 | 53.03 | $53.07 | 125329 |
| 2021-10-14 | 53.04 | $53.21 | 164115 |
| 2021-10-13 | 53.03 | $53.09 | 129000 |
| 2021-10-12 | 53.04 | $53.05 | 268003 |
| 2021-10-11 | 53.06 | $52.83 | 104700 |
| 2021-10-08 | 53.14 | $52.92 | 124037 |
| 2021-10-07 | 53.20 | $53.04 | 295500 |
| 2021-10-06 | 53.25 | $53.16 | 96500 |
| 2021-10-05 | 53.29 | $53.14 | 70600 |
| 2021-10-04 | 53.34 | $53.26 | 137100 |
| 2021-10-01 | 53.37 | $53.32 | 135000 |
| 2021-09-30 | 53.40 | $53.13 | 154914 |
| 2021-09-29 | 53.46 | $53.17 | 87845 |
| 2021-09-28 | 53.54 | $53.10 | 212500 |
| 2021-09-27 | 53.63 | $53.36 | 168800 |
| 2021-09-24 | 53.69 | $53.47 | 103539 |
| 2021-09-23 | 53.74 | $53.58 | 164800 |
| 2021-09-22 | 53.77 | $53.81 | 112700 |
| 2021-09-21 | 53.76 | $53.74 | 159332 |
| 2021-09-20 | 53.76 | $53.77 | 167800 |
| 2021-09-17 | 53.75 | $53.70 | 201414 |
| 2021-09-16 | 53.75 | $53.76 | 164800 |
| 2021-09-15 | 53.75 | $53.83 | 190500 |
| 2021-09-14 | 53.72 | $53.86 | 109000 |
| 2021-09-13 | 53.69 | $53.76 | 164564 |
| 2021-09-10 | 53.67 | $53.70 | 336500 |
| 2021-09-09 | 53.66 | $53.75 | 177700 |
| 2021-09-08 | 53.64 | $53.64 | 162220 |
| 2021-09-07 | 53.65 | $53.51 | 191633 |
| 2021-09-03 | 53.67 | $53.66 | 172702 |
| 2021-09-02 | 53.67 | $53.73 | 166900 |
| 2021-09-01 | 53.66 | $53.68 | 193500 |
| 2021-08-31 | 53.65 | $53.68 | 158000 |
| 2021-08-30 | 53.64 | $53.67 | 229800 |
| 2021-08-27 | 53.64 | $53.63 | 191136 |
| 2021-08-26 | 53.64 | $53.55 | 142130 |
| 2021-08-25 | 53.65 | $53.58 | 154547 |
| 2021-08-24 | 53.67 | $53.65 | 153000 |
| 2021-08-23 | 53.67 | $53.71 | 113900 |
| 2021-08-20 | 53.65 | $53.66 | 92301 |
| 2021-08-19 | 53.65 | $53.70 | 112706 |
| 2021-08-18 | 53.64 | $53.61 | 164430 |
| 2021-08-17 | 53.64 | $53.61 | 165422 |
| 2021-08-16 | 53.65 | $53.70 | 162547 |
| 2021-08-13 | 53.63 | $53.65 | 136900 |
| 2021-08-12 | 53.63 | $53.44 | 143629 |
| 2021-08-11 | 53.66 | $53.47 | 152500 |
| 2021-08-10 | 53.70 | $53.41 | 108737 |
| 2021-08-09 | 53.75 | $53.46 | 175234 |
| 2021-08-06 | 53.81 | $53.55 | 115719 |
| 2021-08-05 | 53.85 | $53.78 | 96900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.85
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.67
Average
46.56
Maximum
53.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 44.85 | $44.72 | 3.6M |
| 2026-07-30 | 44.92 | $44.84 | 2.6M |
| 2026-07-29 | 44.98 | $44.98 | 2.6M |
| 2026-07-28 | 45.01 | $45.16 | 2.4M |
| 2026-07-27 | 44.99 | $45.07 | 3.7M |
| 2026-07-24 | 44.99 | $44.97 | 2.2M |
| 2026-07-23 | 45.03 | $44.93 | 4.4M |
| 2026-07-22 | 45.10 | $45.02 | 3.5M |
| 2026-07-21 | 45.15 | $45.10 | 2.3M |
| 2026-07-20 | 45.19 | $45.17 | 2.4M |
| 2026-07-17 | 45.22 | $45.29 | 2.7M |
| 2026-07-16 | 45.22 | $45.26 | 2.2M |
| 2026-07-15 | 45.22 | $45.28 | 2.6M |
| 2026-07-14 | 45.23 | $45.20 | 3.1M |
| 2026-07-13 | 45.26 | $45.10 | 2.5M |
| 2026-07-10 | 45.34 | $45.25 | 2.9M |
| 2026-07-09 | 45.38 | $45.28 | 3.1M |
| 2026-07-08 | 45.42 | $45.22 | 2.3M |
| 2026-07-07 | 45.50 | $45.29 | 3.0M |
| 2026-07-06 | 45.57 | $45.46 | 2.7M |
| 2026-07-02 | 45.59 | $45.47 | 2.4M |
| 2026-07-01 | 45.63 | $45.40 | 7.2M |
| 2026-06-30 | 45.69 | $45.49 | 3.8M |
| 2026-06-29 | 45.73 | $45.67 | 2.2M |
| 2026-06-26 | 45.72 | $45.82 | 1.8M |
| 2026-06-25 | 45.67 | $45.76 | 2.3M |
| 2026-06-24 | 45.62 | $45.76 | 2.0M |
| 2026-06-23 | 45.55 | $45.54 | 3.6M |
| 2026-06-22 | 45.55 | $45.49 | 3.0M |
| 2026-06-18 | 45.55 | $45.61 | 2.2M |
| 2026-06-17 | 45.52 | $45.48 | 2.1M |
| 2026-06-16 | 45.52 | $45.65 | 2.1M |
| 2026-06-15 | 45.47 | $45.58 | 2.5M |
| 2026-06-12 | 45.43 | $45.53 | 2.3M |
| 2026-06-11 | 45.40 | $45.59 | 2.7M |
| 2026-06-10 | 45.34 | $45.31 | 1.7M |
| 2026-06-09 | 45.36 | $45.37 | 2.2M |
| 2026-06-08 | 45.37 | $45.26 | 2.3M |
| 2026-06-05 | 45.41 | $45.29 | 2.6M |
| 2026-06-04 | 45.45 | $45.49 | 2.3M |
| 2026-06-03 | 45.44 | $45.44 | 2.3M |
| 2026-06-02 | 45.44 | $45.53 | 2.8M |
| 2026-06-01 | 45.42 | $45.49 | 3.1M |
| 2026-05-29 | 45.40 | $45.52 | 3.8M |
| 2026-05-28 | 45.37 | $45.47 | 4.0M |
| 2026-05-27 | 45.36 | $45.57 | 2.5M |
| 2026-05-26 | 45.30 | $45.55 | 3.0M |
| 2026-05-22 | 45.25 | $45.40 | 4.6M |
| 2026-05-21 | 45.23 | $45.34 | 2.4M |
| 2026-05-20 | 45.23 | $45.30 | 3.6M |
| 2026-05-19 | 45.25 | $45.04 | 2.5M |
| 2026-05-18 | 45.36 | $45.19 | 2.4M |
| 2026-05-15 | 45.44 | $45.22 | 2.5M |
| 2026-05-14 | 45.53 | $45.50 | 2.3M |
| 2026-05-13 | 45.56 | $45.51 | 2.8M |
| 2026-05-12 | 45.59 | $45.51 | 1.9M |
| 2026-05-11 | 45.64 | $45.63 | 2.3M |
| 2026-05-08 | 45.65 | $45.75 | 2.0M |
| 2026-05-07 | 45.63 | $45.64 | 2.0M |
| 2026-05-06 | 45.64 | $45.75 | 2.6M |
| 2026-05-05 | 45.61 | $45.55 | 2.0M |
| 2026-05-04 | 45.65 | $45.47 | 2.0M |
| 2026-05-01 | 45.72 | $45.60 | 3.7M |
| 2026-04-30 | 45.77 | $45.56 | 2.9M |
| 2026-04-29 | 45.84 | $45.50 | 2.2M |
| 2026-04-28 | 45.95 | $45.85 | 2.0M |
| 2026-04-27 | 45.97 | $45.87 | 1.8M |
| 2026-04-24 | 45.98 | $45.96 | 2.6M |
| 2026-04-23 | 45.97 | $45.89 | 2.0M |
| 2026-04-22 | 45.98 | $45.95 | 1.9M |
| 2026-04-21 | 45.97 | $45.91 | 2.7M |
| 2026-04-20 | 45.96 | $46.04 | 2.1M |
| 2026-04-17 | 45.92 | $46.05 | 2.8M |
| 2026-04-16 | 45.86 | $45.88 | 2.6M |
| 2026-04-15 | 45.84 | $45.95 | 2.5M |
| 2026-04-14 | 45.80 | $46.02 | 2.5M |
| 2026-04-13 | 45.72 | $45.88 | 2.0M |
| 2026-04-10 | 45.67 | $45.79 | 2.5M |
| 2026-04-09 | 45.65 | $45.87 | 3.1M |
| 2026-04-08 | 45.59 | $45.86 | 3.6M |
| 2026-04-07 | 45.52 | $45.72 | 3.0M |
| 2026-04-06 | 45.49 | $45.65 | 2.7M |
| 2026-04-02 | 45.47 | $45.71 | 2.7M |
| 2026-04-01 | 45.44 | $45.61 | 4.5M |
| 2026-03-31 | 45.43 | $45.62 | 3.7M |
| 2026-03-30 | 45.43 | $45.48 | 3.4M |
| 2026-03-27 | 45.47 | $45.43 | 3.6M |
| 2026-03-26 | 45.53 | $45.48 | 2.7M |
| 2026-03-25 | 45.60 | $45.75 | 2.9M |
| 2026-03-24 | 45.61 | $45.56 | 3.4M |
| 2026-03-23 | 45.68 | $45.69 | 3.7M |
| 2026-03-20 | 45.73 | $45.51 | 3.5M |
| 2026-03-19 | 45.84 | $45.89 | 2.6M |
| 2026-03-18 | 45.87 | $45.83 | 2.2M |
| 2026-03-17 | 45.92 | $46.01 | 3.0M |
| 2026-03-16 | 45.93 | $45.91 | 2.3M |
| 2026-03-13 | 45.98 | $45.75 | 2.7M |
| 2026-03-12 | 46.09 | $45.81 | 4.1M |
| 2026-03-11 | 46.21 | $45.96 | 2.3M |
| 2026-03-10 | 46.31 | $46.17 | 3.2M |
| 2026-03-09 | 46.36 | $46.29 | 2.2M |
| 2026-03-06 | 46.39 | $46.17 | 2.0M |
| 2026-03-05 | 46.46 | $46.22 | 2.2M |
| 2026-03-04 | 46.53 | $46.32 | 2.3M |
| 2026-03-03 | 46.58 | $46.35 | 5.0M |
| 2026-03-02 | 46.63 | $46.40 | 4.7M |
| 2026-02-27 | 46.67 | $46.63 | 3.2M |
| 2026-02-26 | 46.65 | $46.52 | 3.9M |
| 2026-02-25 | 46.65 | $46.60 | 1.7M |
| 2026-02-24 | 46.63 | $46.62 | 2.4M |
| 2026-02-23 | 46.59 | $46.63 | 2.3M |
| 2026-02-20 | 46.54 | $46.53 | 3.1M |
| 2026-02-19 | 46.51 | $46.54 | 3.3M |
| 2026-02-18 | 46.47 | $46.52 | 2.7M |
| 2026-02-17 | 46.42 | $46.57 | 2.5M |
| 2026-02-13 | 46.34 | $46.57 | 3.4M |
| 2026-02-12 | 46.24 | $46.44 | 2.7M |
| 2026-02-11 | 46.16 | $46.24 | 3.5M |
| 2026-02-10 | 46.13 | $46.32 | 2.7M |
| 2026-02-09 | 46.07 | $46.17 | 2.4M |
| 2026-02-06 | 46.04 | $46.15 | 2.1M |
| 2026-02-05 | 46.01 | $46.14 | 2.6M |
| 2026-02-04 | 45.98 | $45.93 | 3.6M |
| 2026-02-03 | 46.01 | $45.96 | 2.5M |
| 2026-02-02 | 46.04 | $45.94 | 3.4M |
| 2026-01-30 | 46.08 | $46.02 | 3.3M |
| 2026-01-29 | 46.11 | $46.06 | 7.0M |
| 2026-01-28 | 46.13 | $46.14 | 2.7M |
| 2026-01-27 | 46.13 | $46.17 | 2.9M |
| 2026-01-26 | 46.12 | $46.20 | 2.0M |
| 2026-01-23 | 46.09 | $46.16 | 2.5M |
| 2026-01-22 | 46.08 | $46.11 | 2.5M |
| 2026-01-21 | 46.08 | $46.08 | 2.9M |
| 2026-01-20 | 46.09 | $45.95 | 3.0M |
| 2026-01-16 | 46.15 | $46.11 | 3.9M |
| 2026-01-15 | 46.16 | $46.21 | 2.3M |
| 2026-01-14 | 46.15 | $46.27 | 2.2M |
| 2026-01-13 | 46.12 | $46.17 | 2.6M |
| 2026-01-12 | 46.12 | $46.13 | 2.4M |
| 2026-01-09 | 46.12 | $46.18 | 3.2M |
| 2026-01-08 | 46.12 | $46.09 | 2.0M |
| 2026-01-07 | 46.14 | $46.18 | 2.8M |
| 2026-01-06 | 46.14 | $46.12 | 2.8M |
| 2026-01-05 | 46.16 | $46.13 | 2.9M |
| 2026-01-02 | 46.18 | $46.04 | 2.3M |
| 2025-12-31 | 46.24 | $46.04 | 2.7M |
| 2025-12-30 | 46.31 | $46.18 | 2.7M |
| 2025-12-29 | 46.35 | $46.45 | 2.3M |
| 2025-12-26 | 46.31 | $46.39 | 1.9M |
| 2025-12-24 | 46.28 | $46.40 | 1.8M |
| 2025-12-23 | 46.25 | $46.27 | 3.8M |
| 2025-12-22 | 46.24 | $46.26 | 2.3M |
| 2025-12-19 | 46.25 | $46.29 | 2.1M |
| 2025-12-18 | 46.24 | $46.39 | 2.4M |
| 2025-12-17 | 46.20 | $46.27 | 2.7M |
| 2025-12-16 | 46.19 | $46.28 | 2.4M |
| 2025-12-15 | 46.18 | $46.19 | 2.2M |
| 2025-12-12 | 46.19 | $46.15 | 2.6M |
| 2025-12-11 | 46.22 | $46.28 | 2.5M |
| 2025-12-10 | 46.22 | $46.27 | 2.4M |
| 2025-12-09 | 46.22 | $46.13 | 2.2M |
| 2025-12-08 | 46.27 | $46.17 | 2.1M |
| 2025-12-05 | 46.32 | $46.23 | 2.8M |
| 2025-12-04 | 46.36 | $46.31 | 2.8M |
| 2025-12-03 | 46.38 | $46.40 | 3.0M |
| 2025-12-02 | 46.38 | $46.32 | 3.9M |
| 2025-12-01 | 46.40 | $46.26 | 2.8M |
| 2025-11-28 | 46.45 | $46.47 | 1.5M |
| 2025-11-26 | 46.44 | $46.53 | 2.5M |
| 2025-11-25 | 46.41 | $46.63 | 2.7M |
| 2025-11-24 | 46.35 | $46.54 | 1.7M |
| 2025-11-21 | 46.30 | $46.46 | 2.6M |
| 2025-11-20 | 46.26 | $46.35 | 2.4M |
| 2025-11-19 | 46.26 | $46.29 | 2.6M |
| 2025-11-18 | 46.27 | $46.31 | 3.1M |
| 2025-11-17 | 46.28 | $46.27 | 1.8M |
| 2025-11-14 | 46.30 | $46.25 | 2.1M |
| 2025-11-13 | 46.34 | $46.33 | 3.8M |
| 2025-11-12 | 46.37 | $46.47 | 2.1M |
| 2025-11-11 | 46.35 | $46.47 | 1.9M |
| 2025-11-10 | 46.34 | $46.34 | 2.5M |
| 2025-11-07 | 46.36 | $46.36 | 2.6M |
| 2025-11-06 | 46.38 | $46.38 | 2.0M |
| 2025-11-05 | 46.40 | $46.20 | 3.2M |
| 2025-11-04 | 46.49 | $46.36 | 2.1M |
| 2025-11-03 | 46.54 | $46.32 | 2.9M |
| 2025-10-31 | 46.62 | $46.36 | 2.3M |
| 2025-10-30 | 46.70 | $46.37 | 2.6M |
| 2025-10-29 | 46.80 | $46.61 | 2.0M |
| 2025-10-28 | 46.84 | $46.85 | 2.0M |
| 2025-10-27 | 46.80 | $46.81 | 3.4M |
| 2025-10-24 | 46.78 | $46.76 | 2.5M |
| 2025-10-23 | 46.76 | $46.71 | 2.2M |
| 2025-10-22 | 46.74 | $46.82 | 2.2M |
| 2025-10-21 | 46.69 | $46.81 | 2.1M |
| 2025-10-20 | 46.63 | $46.73 | 1.9M |
| 2025-10-17 | 46.58 | $46.67 | 5.3M |
| 2025-10-16 | 46.54 | $46.76 | 2.7M |
| 2025-10-15 | 46.45 | $46.57 | 4.6M |
| 2025-10-14 | 46.41 | $46.57 | 2.1M |
| 2025-10-13 | 46.36 | $46.49 | 1.4M |
| 2025-10-10 | 46.32 | $46.42 | 2.2M |
| 2025-10-09 | 46.29 | $46.27 | 1.7M |
| 2025-10-08 | 46.31 | $46.32 | 2.1M |
| 2025-10-07 | 46.32 | $46.32 | 1.7M |
| 2025-10-06 | 46.32 | $46.22 | 1.7M |
| 2025-10-03 | 46.36 | $46.33 | 1.9M |
| 2025-10-02 | 46.37 | $46.41 | 3.4M |
| 2025-10-01 | 46.36 | $46.34 | 3.6M |
| 2025-09-30 | 46.37 | $46.24 | 2.4M |
| 2025-09-29 | 46.41 | $46.26 | 2.0M |
| 2025-09-26 | 46.45 | $46.28 | 1.8M |
| 2025-09-25 | 46.49 | $46.31 | 2.6M |
| 2025-09-24 | 46.53 | $46.37 | 1.8M |
| 2025-09-23 | 46.55 | $46.44 | 2.3M |
| 2025-09-22 | 46.56 | $46.35 | 1.8M |
| 2025-09-19 | 46.60 | $46.40 | 1.6M |
| 2025-09-18 | 46.62 | $46.42 | 2.3M |
| 2025-09-17 | 46.64 | $46.54 | 2.5M |
| 2025-09-16 | 46.62 | $46.63 | 2.9M |
| 2025-09-15 | 46.57 | $46.60 | 1.6M |
| 2025-09-12 | 46.51 | $46.51 | 2.6M |
| 2025-09-11 | 46.46 | $46.61 | 1.6M |
| 2025-09-10 | 46.36 | $46.49 | 1.9M |
| 2025-09-09 | 46.28 | $46.44 | 2.4M |
| 2025-09-08 | 46.20 | $46.48 | 1.3M |
| 2025-09-05 | 46.08 | $46.32 | 2.0M |
| 2025-09-04 | 45.98 | $46.11 | 2.1M |
| 2025-09-03 | 45.93 | $45.95 | 1.9M |
| 2025-09-02 | 45.92 | $45.78 | 2.1M |
| 2025-08-29 | 45.96 | $45.88 | 2.2M |
| 2025-08-28 | 45.97 | $45.93 | 1.8M |
| 2025-08-27 | 45.97 | $46.04 | 1.7M |
| 2025-08-26 | 45.93 | $45.99 | 1.9M |
| 2025-08-25 | 45.90 | $45.92 | 1.8M |
| 2025-08-22 | 45.88 | $45.98 | 2.1M |
| 2025-08-21 | 45.83 | $45.73 | 2.3M |
| 2025-08-20 | 45.86 | $45.85 | 1.8M |
| 2025-08-19 | 45.85 | $45.82 | 1.9M |
| 2025-08-18 | 45.85 | $45.74 | 1.5M |
| 2025-08-15 | 45.88 | $45.75 | 2.1M |
| 2025-08-14 | 45.90 | $45.82 | 1.6M |
| 2025-08-13 | 45.91 | $45.97 | 2.2M |
| 2025-08-12 | 45.87 | $45.80 | 1.7M |
| 2025-08-11 | 45.87 | $45.79 | 1.7M |
| 2025-08-08 | 45.88 | $45.79 | 1.7M |
| 2025-08-07 | 45.88 | $45.88 | 1.9M |
| 2025-08-06 | 45.85 | $45.91 | 1.7M |
| 2025-08-05 | 45.81 | $45.95 | 1.9M |
| 2025-08-04 | 45.74 | $45.94 | 1.7M |
| 2025-08-01 | 45.66 | $45.89 | 3.0M |
| 2025-07-31 | 45.58 | $45.53 | 2.2M |
| 2025-07-30 | 45.59 | $45.49 | 2.5M |
| 2025-07-29 | 45.61 | $45.79 | 2.0M |
| 2025-07-28 | 45.55 | $45.56 | 1.6M |
| 2025-07-25 | 45.54 | $45.62 | 1.8M |
| 2025-07-24 | 45.52 | $45.51 | 2.2M |
| 2025-07-23 | 45.52 | $45.56 | 1.9M |
| 2025-07-22 | 45.51 | $45.67 | 1.6M |
| 2025-07-21 | 45.45 | $45.58 | 2.0M |
| 2025-07-18 | 45.42 | $45.44 | 1.6M |
| 2025-07-17 | 45.42 | $45.36 | 1.5M |
| 2025-07-16 | 45.45 | $45.36 | 1.7M |
| 2025-07-15 | 45.49 | $45.26 | 1.7M |
| 2025-07-14 | 45.57 | $45.40 | 2.0M |
| 2025-07-11 | 45.61 | $45.42 | 1.7M |
| 2025-07-10 | 45.66 | $45.60 | 1.4M |
| 2025-07-09 | 45.67 | $45.62 | 1.6M |
| 2025-07-08 | 45.66 | $45.41 | 2.0M |
| 2025-07-07 | 45.72 | $45.45 | 2.5M |
| 2025-07-03 | 45.78 | $45.63 | 1.6M |
| 2025-07-02 | 45.79 | $45.70 | 1.8M |
| 2025-07-01 | 45.78 | $45.74 | 2.2M |
| 2025-06-30 | 45.75 | $45.75 | 2.2M |
| 2025-06-27 | 45.71 | $45.58 | 2.2M |
| 2025-06-26 | 45.70 | $45.87 | 2.9M |
| 2025-06-25 | 45.61 | $45.72 | 2.5M |
| 2025-06-24 | 45.53 | $45.69 | 3.0M |
| 2025-06-23 | 45.45 | $45.56 | 1.5M |
| 2025-06-20 | 45.39 | $45.44 | 1.9M |
| 2025-06-18 | 45.35 | $45.39 | 1.4M |
| 2025-06-17 | 45.32 | $45.36 | 1.4M |
| 2025-06-16 | 45.29 | $45.23 | 1.5M |
| 2025-06-13 | 45.30 | $45.31 | 2.0M |
| 2025-06-12 | 45.28 | $45.49 | 2.0M |
| 2025-06-11 | 45.20 | $45.34 | 1.5M |
| 2025-06-10 | 45.14 | $45.18 | 1.6M |
| 2025-06-09 | 45.13 | $45.10 | 2.4M |
| 2025-06-06 | 45.14 | $45.01 | 1.5M |
| 2025-06-05 | 45.17 | $45.24 | 1.5M |
| 2025-06-04 | 45.15 | $45.35 | 2.0M |
| 2025-06-03 | 45.08 | $45.08 | 1.5M |
| 2025-06-02 | 45.08 | $45.10 | 1.5M |
| 2025-05-30 | 45.08 | $45.21 | 2.4M |
| 2025-05-29 | 45.04 | $45.09 | 2.3M |
| 2025-05-28 | 45.04 | $45.13 | 1.5M |
| 2025-05-27 | 45.02 | $45.21 | 1.9M |
| 2025-05-23 | 44.97 | $44.98 | 1.8M |
| 2025-05-22 | 44.99 | $44.91 | 2.1M |
| 2025-05-21 | 45.03 | $44.83 | 2.3M |
| 2025-05-20 | 45.11 | $45.12 | 2.1M |
| 2025-05-19 | 45.12 | $45.21 | 2.3M |
| 2025-05-16 | 45.10 | $45.19 | 1.6M |
| 2025-05-15 | 45.09 | $45.14 | 1.7M |
| 2025-05-14 | 45.09 | $44.91 | 1.7M |
| 2025-05-13 | 45.16 | $45.06 | 2.2M |
| 2025-05-12 | 45.21 | $45.05 | 1.5M |
| 2025-05-09 | 45.26 | $45.19 | 1.4M |
| 2025-05-08 | 45.29 | $45.12 | 1.2M |
| 2025-05-07 | 45.34 | $45.37 | 1.2M |
| 2025-05-06 | 45.32 | $45.28 | 1.2M |
| 2025-05-05 | 45.33 | $45.18 | 1.6M |
| 2025-05-02 | 45.37 | $45.26 | 1.5M |
| 2025-05-01 | 45.40 | $45.43 | 2.0M |
| 2025-04-30 | 45.37 | $45.59 | 1.7M |
| 2025-04-29 | 45.29 | $45.61 | 1.5M |
| 2025-04-28 | 45.19 | $45.63 | 2.3M |
| 2025-04-25 | 45.06 | $45.49 | 1.0M |
| 2025-04-24 | 44.94 | $45.32 | 1.8M |
| 2025-04-23 | 44.86 | $45.04 | 1.6M |
| 2025-04-22 | 44.85 | $44.93 | 1.8M |
| 2025-04-21 | 44.88 | $44.84 | 1.7M |
| 2025-04-17 | 44.94 | $45.09 | 1.7M |
| 2025-04-16 | 44.95 | $45.16 | 11.7M |
| 2025-04-15 | 44.94 | $45.03 | 2.1M |
| 2025-04-14 | 44.97 | $44.90 | 4.2M |
| 2025-04-11 | 45.05 | $44.68 | 1.9M |
| 2025-04-10 | 45.22 | $44.78 | 1.9M |
| 2025-04-09 | 45.40 | $45.18 | 3.4M |
| 2025-04-08 | 45.49 | $45.01 | 6.3M |
| 2025-04-07 | 45.66 | $45.30 | 3.4M |
| 2025-04-04 | 45.77 | $45.90 | 2.6M |
| 2025-04-03 | 45.72 | $45.96 | 1.7M |
| 2025-04-02 | 45.64 | $45.72 | 1.9M |
| 2025-04-01 | 45.61 | $45.73 | 2.1M |
| 2025-03-31 | 45.57 | $45.65 | 2.1M |
| 2025-03-28 | 45.56 | $45.50 | 2.5M |
| 2025-03-27 | 45.58 | $45.45 | 1.6M |
| 2025-03-26 | 45.63 | $45.48 | 1.4M |
| 2025-03-25 | 45.67 | $45.60 | 1.4M |
| 2025-03-24 | 45.69 | $45.55 | 1.3M |
| 2025-03-21 | 45.73 | $45.73 | 1.1M |
| 2025-03-20 | 45.72 | $45.77 | 1.6M |
| 2025-03-19 | 45.69 | $45.74 | 1.4M |
| 2025-03-18 | 45.66 | $45.61 | 1.4M |
| 2025-03-17 | 45.66 | $45.58 | 4.1M |
| 2025-03-14 | 45.68 | $45.52 | 1.7M |
| 2025-03-13 | 45.72 | $45.59 | 1.5M |
| 2025-03-12 | 45.74 | $45.48 | 2.3M |
| 2025-03-11 | 45.79 | $45.59 | 2.3M |
| 2025-03-10 | 45.83 | $45.76 | 2.2M |
| 2025-03-07 | 45.81 | $45.56 | 1.6M |
| 2025-03-06 | 45.85 | $45.59 | 1.7M |
| 2025-03-05 | 45.88 | $45.64 | 1.9M |
| 2025-03-04 | 45.90 | $45.80 | 3.1M |
| 2025-03-03 | 45.87 | $45.98 | 2.1M |
| 2025-02-28 | 45.78 | $45.89 | 1.9M |
| 2025-02-27 | 45.69 | $45.66 | 2.8M |
| 2025-02-26 | 45.65 | $45.88 | 2.5M |
| 2025-02-25 | 45.52 | $45.80 | 1.6M |
| 2025-02-24 | 45.39 | $45.51 | 1.6M |
| 2025-02-21 | 45.33 | $45.45 | 1.7M |
| 2025-02-20 | 45.26 | $45.26 | 2.1M |
| 2025-02-19 | 45.24 | $45.20 | 1.6M |
| 2025-02-18 | 45.23 | $45.14 | 2.2M |
| 2025-02-14 | 45.24 | $45.32 | 1.2M |
| 2025-02-13 | 45.20 | $45.16 | 2.0M |
| 2025-02-12 | 45.19 | $44.90 | 2.0M |
| 2025-02-11 | 45.26 | $45.11 | 1.6M |
| 2025-02-10 | 45.28 | $45.20 | 4.6M |
| 2025-02-07 | 45.28 | $45.19 | 4.5M |
| 2025-02-06 | 45.27 | $45.35 | 1.8M |
| 2025-02-05 | 45.22 | $45.39 | 1.8M |
| 2025-02-04 | 45.13 | $45.15 | 1.5M |
| 2025-02-03 | 45.10 | $45.07 | 2.6M |
| 2025-01-31 | 45.09 | $45.04 | 1.8M |
| 2025-01-30 | 45.09 | $45.08 | 1.6M |
| 2025-01-29 | 45.07 | $45.19 | 1.3M |
| 2025-01-28 | 45.01 | $45.19 | 1.3M |
| 2025-01-27 | 44.94 | $45.22 | 2.7M |
| 2025-01-24 | 44.84 | $45.01 | 2.2M |
| 2025-01-23 | 44.79 | $44.91 | 1.9M |
| 2025-01-22 | 44.77 | $44.99 | 2.1M |
| 2025-01-21 | 44.71 | $45.08 | 1.9M |
| 2025-01-17 | 44.62 | $44.92 | 1.5M |
| 2025-01-16 | 44.56 | $44.93 | 2.0M |
| 2025-01-15 | 44.48 | $44.83 | 1.6M |
| 2025-01-14 | 44.43 | $44.43 | 2.9M |
| 2025-01-13 | 44.50 | $44.41 | 2.8M |
| 2025-01-10 | 44.59 | $44.47 | 2.6M |
| 2025-01-08 | 44.69 | $44.74 | 1.9M |
| 2025-01-07 | 44.73 | $44.69 | 2.0M |
| 2025-01-06 | 44.80 | $44.84 | 1.6M |
| 2025-01-03 | 44.84 | $44.87 | 1.5M |
| 2025-01-02 | 44.88 | $44.92 | 2.3M |
| 2024-12-31 | 44.92 | $44.87 | 2.9M |
| 2024-12-30 | 44.99 | $44.94 | 2.8M |
| 2024-12-27 | 45.05 | $45.01 | 1.9M |
| 2024-12-26 | 45.12 | $45.11 | 3.2M |
| 2024-12-24 | 45.16 | $45.06 | 1.0M |
| 2024-12-23 | 45.24 | $45.02 | 3.2M |
| 2024-12-20 | 45.34 | $45.17 | 2.2M |
| 2024-12-19 | 45.43 | $45.04 | 2.7M |
| 2024-12-18 | 45.58 | $45.16 | 2.1M |
| 2024-12-17 | 45.72 | $45.52 | 1.8M |
| 2024-12-16 | 45.78 | $45.51 | 2.1M |
| 2024-12-13 | 45.85 | $45.47 | 1.5M |
| 2024-12-12 | 45.95 | $45.66 | 1.7M |
| 2024-12-11 | 46.02 | $45.82 | 1.4M |
| 2024-12-10 | 46.04 | $45.91 | 1.5M |
| 2024-12-09 | 46.04 | $45.99 | 1.4M |
| 2024-12-06 | 46.01 | $46.12 | 1.3M |
| 2024-12-05 | 45.93 | $46.00 | 2.0M |
| 2024-12-04 | 45.86 | $45.98 | 1.8M |
| 2024-12-03 | 45.79 | $45.84 | 1.4M |
| 2024-12-02 | 45.75 | $45.93 | 2.0M |
| 2024-11-29 | 45.67 | $45.91 | 2.2M |
| 2024-11-27 | 45.57 | $45.72 | 1.7M |
| 2024-11-26 | 45.51 | $45.73 | 1.4M |
| 2024-11-25 | 45.44 | $45.83 | 2.1M |
| 2024-11-22 | 45.32 | $45.44 | 2.4M |
| 2024-11-21 | 45.31 | $45.39 | 2.5M |
| 2024-11-20 | 45.31 | $45.42 | 2.7M |
| 2024-11-19 | 45.30 | $45.45 | 2.8M |
| 2024-11-18 | 45.28 | $45.37 | 2.1M |
| 2024-11-15 | 45.28 | $45.34 | 9.1M |
| 2024-11-14 | 45.30 | $45.34 | 3.8M |
| 2024-11-13 | 45.33 | $45.34 | 3.8M |
| 2024-11-12 | 45.37 | $45.35 | 2.0M |
| 2024-11-11 | 45.42 | $45.62 | 1.9M |
| 2024-11-08 | 45.39 | $45.69 | 2.1M |
| 2024-11-07 | 45.34 | $45.61 | 2.7M |
| 2024-11-06 | 45.31 | $45.28 | 2.9M |
| 2024-11-05 | 45.38 | $45.61 | 3.2M |
| 2024-11-04 | 45.37 | $45.51 | 4.5M |
| 2024-11-01 | 45.40 | $45.37 | 5.5M |
| 2024-10-31 | 45.48 | $45.51 | 7.1M |
| 2024-10-30 | 45.53 | $45.56 | 2.5M |
| 2024-10-29 | 45.59 | $45.74 | 2.5M |
| 2024-10-28 | 45.61 | $45.67 | 47.3M |
| 2024-10-25 | 45.66 | $45.71 | 1.7M |
| 2024-10-24 | 45.71 | $45.79 | 1.3M |
| 2024-10-23 | 45.76 | $45.72 | 1.3M |
| 2024-10-22 | 45.84 | $45.83 | 3.9M |
| 2024-10-21 | 45.91 | $45.83 | 1.5M |
| 2024-10-18 | 45.99 | $46.14 | 937971 |
| 2024-10-17 | 46.01 | $46.10 | 1.0M |
| 2024-10-16 | 46.04 | $46.29 | 1.1M |
| 2024-10-15 | 46.02 | $46.24 | 1.2M |
| 2024-10-14 | 46.02 | $46.03 | 1.0M |
| 2024-10-11 | 46.09 | $46.07 | 2.7M |
| 2024-10-10 | 46.17 | $46.07 | 1.9M |
| 2024-10-09 | 46.27 | $46.14 | 1.5M |
| 2024-10-08 | 46.37 | $46.20 | 2.0M |
| 2024-10-07 | 46.48 | $46.16 | 1.6M |
| 2024-10-04 | 46.63 | $46.28 | 2.1M |
| 2024-10-03 | 46.77 | $46.57 | 1.3M |
| 2024-10-02 | 46.85 | $46.75 | 1.4M |
| 2024-10-01 | 46.89 | $46.83 | 1.9M |
| 2024-09-30 | 46.92 | $46.74 | 1.6M |
| 2024-09-27 | 46.98 | $46.85 | 1.6M |
| 2024-09-26 | 47.02 | $46.87 | 1.9M |
| 2024-09-25 | 47.06 | $46.85 | 2.1M |
| 2024-09-24 | 47.11 | $47.03 | 1.4M |
| 2024-09-23 | 47.11 | $46.97 | 1.1M |
| 2024-09-20 | 47.13 | $46.99 | 1.3M |
| 2024-09-19 | 47.14 | $47.00 | 1.4M |
| 2024-09-18 | 47.15 | $46.98 | 1.5M |
| 2024-09-17 | 47.17 | $47.15 | 2.4M |
| 2024-09-16 | 47.13 | $47.21 | 1.5M |
| 2024-09-13 | 47.05 | $47.08 | 1.4M |
| 2024-09-12 | 47.00 | $47.02 | 1.6M |
| 2024-09-11 | 46.96 | $47.03 | 1.8M |
| 2024-09-10 | 46.90 | $47.04 | 2.1M |
| 2024-09-09 | 46.81 | $46.90 | 1.5M |
| 2024-09-06 | 46.75 | $46.83 | 5.0M |
| 2024-09-05 | 46.70 | $46.83 | 1.2M |
| 2024-09-04 | 46.63 | $46.69 | 2.1M |
| 2024-09-03 | 46.59 | $46.46 | 1.8M |
| 2024-08-30 | 46.61 | $46.29 | 1.4M |
| 2024-08-29 | 46.69 | $46.38 | 1.6M |
| 2024-08-28 | 46.75 | $46.61 | 951500 |
| 2024-08-27 | 46.75 | $46.67 | 1.3M |
| 2024-08-26 | 46.72 | $46.65 | 1.4M |
| 2024-08-23 | 46.69 | $46.70 | 1.0M |
| 2024-08-22 | 46.63 | $46.50 | 1.3M |
| 2024-08-21 | 46.62 | $46.70 | 1.7M |
| 2024-08-20 | 46.53 | $46.57 | 1.2M |
| 2024-08-19 | 46.47 | $46.45 | 1.1M |
| 2024-08-16 | 46.42 | $46.38 | 1.0M |
| 2024-08-15 | 46.38 | $46.29 | 1.2M |
| 2024-08-14 | 46.36 | $46.44 | 1.3M |
| 2024-08-13 | 46.28 | $46.36 | 1.1M |
| 2024-08-12 | 46.21 | $46.18 | 987016 |
| 2024-08-09 | 46.17 | $46.11 | 1.4M |
| 2024-08-08 | 46.14 | $45.93 | 1.3M |
| 2024-08-07 | 46.16 | $46.00 | 2.4M |
| 2024-08-06 | 46.16 | $46.13 | 1.7M |
| 2024-08-05 | 46.11 | $46.40 | 2.0M |
| 2024-08-02 | 45.96 | $46.48 | 1.8M |
| 2024-08-01 | 45.75 | $45.95 | 1.7M |
| 2024-07-31 | 45.66 | $45.81 | 2.4M |
| 2024-07-30 | 45.59 | $45.54 | 1.2M |
| 2024-07-29 | 45.59 | $45.67 | 843948 |
| 2024-07-26 | 45.54 | $45.61 | 797100 |
| 2024-07-25 | 45.51 | $45.41 | 1.5M |
| 2024-07-24 | 45.52 | $45.33 | 1.5M |
| 2024-07-23 | 45.57 | $45.47 | 1.5M |
| 2024-07-22 | 45.58 | $45.46 | 1.3M |
| 2024-07-19 | 45.59 | $45.47 | 930800 |
| 2024-07-18 | 45.60 | $45.54 | 1.4M |
| 2024-07-17 | 45.59 | $45.72 | 1.7M |
| 2024-07-16 | 45.51 | $45.69 | 1.5M |
| 2024-07-15 | 45.43 | $45.49 | 892323 |
| 2024-07-12 | 45.39 | $45.64 | 836831 |
| 2024-07-11 | 45.29 | $45.54 | 1.1M |
| 2024-07-10 | 45.20 | $45.29 | 862900 |
| 2024-07-09 | 45.17 | $45.22 | 1.6M |
| 2024-07-08 | 45.15 | $45.30 | 1.0M |
| 2024-07-05 | 45.11 | $45.27 | 1.6M |
| 2024-07-03 | 45.06 | $45.10 | 958700 |
| 2024-07-02 | 45.06 | $44.81 | 895305 |
| 2024-07-01 | 45.15 | $44.65 | 1.2M |
| 2024-06-28 | 45.31 | $44.93 | 1.1M |
| 2024-06-27 | 45.41 | $45.14 | 969000 |
| 2024-06-26 | 45.47 | $45.22 | 2.7M |
| 2024-06-25 | 45.51 | $45.44 | 755213 |
| 2024-06-24 | 45.49 | $45.44 | 770409 |
| 2024-06-21 | 45.46 | $45.41 | 758700 |
| 2024-06-20 | 45.43 | $45.39 | 1.0M |
| 2024-06-18 | 45.39 | $45.49 | 944721 |
| 2024-06-17 | 45.32 | $45.29 | 681115 |
| 2024-06-14 | 45.28 | $45.44 | 873524 |
| 2024-06-13 | 45.19 | $45.40 | 721500 |
| 2024-06-12 | 45.09 | $45.20 | 991428 |
| 2024-06-11 | 45.03 | $45.02 | 1.1M |
| 2024-06-10 | 45.01 | $44.81 | 954344 |
| 2024-06-07 | 45.05 | $44.86 | 748000 |
| 2024-06-06 | 45.09 | $45.23 | 955400 |
| 2024-06-05 | 45.01 | $45.24 | 940800 |
| 2024-06-04 | 44.91 | $45.12 | 1.1M |
| 2024-06-03 | 44.82 | $44.92 | 817800 |
| 2024-05-31 | 44.78 | $44.70 | 1.3M |
| 2024-05-30 | 44.80 | $44.51 | 858613 |
| 2024-05-29 | 44.87 | $44.50 | 1.1M |
| 2024-05-28 | 44.97 | $44.67 | 1.5M |
| 2024-05-24 | 45.04 | $44.89 | 1.3M |
| 2024-05-23 | 45.04 | $44.81 | 1.1M |
| 2024-05-22 | 45.07 | $44.97 | 1.2M |
| 2024-05-21 | 45.06 | $45.03 | 796307 |
| 2024-05-20 | 45.01 | $44.90 | 1.6M |
| 2024-05-17 | 45.00 | $44.96 | 801837 |
| 2024-05-16 | 44.96 | $45.07 | 864905 |
| 2024-05-15 | 44.87 | $45.17 | 1.0M |
| 2024-05-14 | 44.73 | $44.83 | 907126 |
| 2024-05-13 | 44.67 | $44.73 | 846400 |
| 2024-05-10 | 44.63 | $44.69 | 989000 |
| 2024-05-09 | 44.58 | $44.80 | 1.1M |
| 2024-05-08 | 44.49 | $44.66 | 1.1M |
| 2024-05-07 | 44.43 | $44.78 | 1.5M |
| 2024-05-06 | 44.31 | $44.69 | 4.8M |
| 2024-05-03 | 44.20 | $44.64 | 843700 |
| 2024-05-02 | 44.08 | $44.40 | 803213 |
| 2024-05-01 | 44.01 | $44.15 | 1.5M |
| 2024-04-30 | 44.02 | $44.06 | 970969 |
| 2024-04-29 | 44.05 | $44.23 | 817200 |
| 2024-04-26 | 44.05 | $44.09 | 827300 |
| 2024-04-25 | 44.09 | $44.13 | 1.4M |
| 2024-04-24 | 44.14 | $44.27 | 1.4M |
| 2024-04-23 | 44.15 | $44.41 | 1.0M |
| 2024-04-22 | 44.13 | $44.30 | 1.4M |
| 2024-04-19 | 44.14 | $44.24 | 1.5M |
| 2024-04-18 | 44.18 | $44.20 | 1.1M |
| 2024-04-17 | 44.25 | $44.27 | 1.0M |
| 2024-04-16 | 44.31 | $44.06 | 1.2M |
| 2024-04-15 | 44.46 | $44.23 | 992746 |
| 2024-04-12 | 44.60 | $44.52 | 879800 |
| 2024-04-11 | 44.67 | $44.44 | 1.1M |
| 2024-04-10 | 44.79 | $44.44 | 2.9M |
| 2024-04-09 | 44.94 | $45.01 | 1.1M |
| 2024-04-08 | 44.94 | $44.79 | 751768 |
| 2024-04-05 | 45.01 | $44.87 | 21.2M |
| 2024-04-04 | 45.08 | $45.08 | 748060 |
| 2024-04-03 | 45.09 | $44.98 | 810717 |
| 2024-04-02 | 45.14 | $44.95 | 1.0M |
| 2024-04-01 | 45.22 | $44.95 | 1.5M |
| 2024-03-28 | 45.31 | $45.31 | 1.0M |
| 2024-03-27 | 45.30 | $45.35 | 767736 |
| 2024-03-26 | 45.28 | $45.21 | 704900 |
| 2024-03-25 | 45.30 | $45.34 | 572800 |
| 2024-03-22 | 45.28 | $45.42 | 1.4M |
| 2024-03-21 | 45.24 | $45.28 | 1.1M |
| 2024-03-20 | 45.22 | $45.26 | 891517 |
| 2024-03-19 | 45.22 | $45.17 | 1.0M |
| 2024-03-18 | 45.24 | $45.06 | 776400 |
| 2024-03-15 | 45.29 | $45.06 | 739605 |
| 2024-03-14 | 45.36 | $45.06 | 744246 |
| 2024-03-13 | 45.45 | $45.39 | 672437 |
| 2024-03-12 | 45.45 | $45.44 | 780046 |
| 2024-03-11 | 45.43 | $45.58 | 840000 |
| 2024-03-08 | 45.37 | $45.59 | 1.2M |
| 2024-03-07 | 45.28 | $45.56 | 959600 |
| 2024-03-06 | 45.19 | $45.49 | 776700 |
| 2024-03-05 | 45.10 | $45.40 | 871200 |
| 2024-03-04 | 45.01 | $45.20 | 906100 |
| 2024-03-01 | 44.98 | $45.26 | 949742 |
| 2024-02-29 | 44.92 | $45.07 | 1.1M |
| 2024-02-28 | 44.91 | $44.98 | 831200 |
| 2024-02-27 | 44.93 | $44.85 | 779342 |
| 2024-02-26 | 44.99 | $45.14 | 1.1M |
| 2024-02-23 | 44.99 | $45.23 | 731700 |
| 2024-02-22 | 44.95 | $45.02 | 1.4M |
| 2024-02-21 | 44.98 | $45.00 | 1.0M |
| 2024-02-20 | 45.03 | $45.10 | 1.3M |
| 2024-02-16 | 45.05 | $45.08 | 1.2M |
| 2024-02-15 | 45.09 | $45.18 | 1.6M |
| 2024-02-14 | 45.11 | $45.09 | 686300 |
| 2024-02-13 | 45.17 | $44.89 | 813200 |
| 2024-02-12 | 45.31 | $45.29 | 1.2M |
| 2024-02-09 | 45.35 | $45.30 | 1.1M |
| 2024-02-08 | 45.39 | $45.31 | 1.1M |
| 2024-02-07 | 45.45 | $45.43 | 2.4M |
| 2024-02-06 | 45.48 | $45.49 | 1.0M |
| 2024-02-05 | 45.50 | $45.28 | 989139 |
| 2024-02-02 | 45.59 | $45.63 | 1.2M |
| 2024-02-01 | 45.59 | $46.02 | 876905 |
| 2024-01-31 | 45.47 | $45.74 | 1.2M |
| 2024-01-30 | 45.42 | $45.56 | 1.0M |
| 2024-01-29 | 45.40 | $45.52 | 1.2M |
| 2024-01-26 | 45.40 | $45.51 | 821745 |
| 2024-01-25 | 45.41 | $45.52 | 1.2M |
| 2024-01-24 | 45.41 | $45.36 | 749737 |
| 2024-01-23 | 45.46 | $45.43 | 739700 |
| 2024-01-22 | 45.51 | $45.51 | 1.9M |
| 2024-01-19 | 45.54 | $45.45 | 1.5M |
| 2024-01-18 | 45.60 | $45.43 | 673949 |
| 2024-01-17 | 45.68 | $45.45 | 1.9M |
| 2024-01-16 | 45.77 | $45.56 | 860100 |
| 2024-01-12 | 45.84 | $45.93 | 726744 |
| 2024-01-11 | 45.80 | $45.81 | 1.0M |
| 2024-01-10 | 45.80 | $45.63 | 833911 |
| 2024-01-09 | 45.85 | $45.62 | 800216 |
| 2024-01-08 | 45.92 | $45.64 | 744111 |
| 2024-01-05 | 45.98 | $45.50 | 733423 |
| 2024-01-04 | 46.11 | $45.59 | 741254 |
| 2024-01-03 | 46.22 | $45.82 | 1.1M |
| 2024-01-02 | 46.28 | $45.76 | 1.0M |
| 2023-12-29 | 46.37 | $46.04 | 871911 |
| 2023-12-28 | 46.38 | $46.10 | 740500 |
| 2023-12-27 | 46.36 | $46.20 | 665600 |
| 2023-12-26 | 46.30 | $46.11 | 632224 |
| 2023-12-22 | 46.24 | $46.07 | 1.4M |
| 2023-12-21 | 46.18 | $46.08 | 1.1M |
| 2023-12-20 | 46.08 | $46.09 | 1.3M |
| 2023-12-19 | 45.96 | $45.92 | 1.1M |
| 2023-12-18 | 45.85 | $45.79 | 1.1M |
| 2023-12-15 | 45.75 | $45.88 | 875641 |
| 2023-12-14 | 45.59 | $45.97 | 1.4M |
| 2023-12-13 | 45.35 | $45.58 | 1.7M |
| 2023-12-12 | 45.18 | $45.00 | 1.0M |
| 2023-12-11 | 45.15 | $44.85 | 1.7M |
| 2023-12-08 | 45.16 | $44.88 | 911107 |
| 2023-12-07 | 45.14 | $45.11 | 932315 |
| 2023-12-06 | 45.05 | $45.08 | 832800 |
| 2023-12-05 | 44.93 | $44.96 | 1.0M |
| 2023-12-04 | 44.83 | $44.71 | 886451 |
| 2023-12-01 | 44.77 | $44.88 | 1.0M |
| 2023-11-30 | 44.63 | $44.44 | 1.1M |
| 2023-11-29 | 44.60 | $44.64 | 703436 |
| 2023-11-28 | 44.49 | $44.41 | 696544 |
| 2023-11-27 | 44.43 | $44.37 | 1.1M |
| 2023-11-24 | 44.35 | $44.13 | 224200 |
| 2023-11-22 | 44.34 | $44.30 | 612600 |
| 2023-11-21 | 44.25 | $44.28 | 897809 |
| 2023-11-20 | 44.15 | $44.22 | 1.2M |
| 2023-11-17 | 44.04 | $44.13 | 1.6M |
| 2023-11-16 | 43.93 | $44.06 | 1.1M |
| 2023-11-15 | 43.82 | $43.78 | 1.4M |
| 2023-11-14 | 43.76 | $44.10 | 1.1M |
| 2023-11-13 | 43.59 | $43.51 | 1.1M |
| 2023-11-10 | 43.56 | $43.50 | 805613 |
| 2023-11-09 | 43.53 | $43.45 | 603138 |
| 2023-11-08 | 43.50 | $43.82 | 925205 |
| 2023-11-07 | 43.35 | $43.69 | 916900 |
| 2023-11-06 | 43.20 | $43.46 | 1.1M |
| 2023-11-03 | 43.10 | $43.70 | 1.1M |
| 2023-11-02 | 42.89 | $43.39 | 947438 |
| 2023-11-01 | 42.74 | $43.06 | 1.5M |
| 2023-10-31 | 42.67 | $42.70 | 1.3M |
| 2023-10-30 | 42.70 | $42.69 | 784957 |
| 2023-10-27 | 42.74 | $42.96 | 1.3M |
| 2023-10-26 | 42.71 | $43.00 | 1.6M |
| 2023-10-25 | 42.67 | $42.69 | 1.3M |
| 2023-10-24 | 42.71 | $43.00 | 837100 |
| 2023-10-23 | 42.68 | $42.81 | 3.0M |
| 2023-10-20 | 42.70 | $42.69 | 1.7M |
| 2023-10-19 | 42.78 | $42.52 | 2.5M |
| 2023-10-18 | 42.92 | $42.69 | 1.9M |
| 2023-10-17 | 43.06 | $42.90 | 1.1M |
| 2023-10-16 | 43.16 | $43.21 | 564311 |
| 2023-10-13 | 43.18 | $43.45 | 1.1M |
| 2023-10-12 | 43.14 | $43.24 | 938630 |
| 2023-10-11 | 43.17 | $43.59 | 760928 |
| 2023-10-10 | 43.09 | $43.41 | 2.7M |
| 2023-10-09 | 43.06 | $43.45 | 625000 |
| 2023-10-06 | 43.01 | $43.04 | 1.3M |
| 2023-10-05 | 43.09 | $43.16 | 1.6M |
| 2023-10-04 | 43.16 | $43.14 | 1.8M |
| 2023-10-03 | 43.26 | $42.88 | 967542 |
| 2023-10-02 | 43.47 | $43.26 | 820700 |
| 2023-09-29 | 43.61 | $43.56 | 587500 |
| 2023-09-28 | 43.69 | $43.56 | 910511 |
| 2023-09-27 | 43.79 | $43.43 | 677613 |
| 2023-09-26 | 43.96 | $43.74 | 820902 |
| 2023-09-25 | 44.07 | $43.82 | 776800 |
| 2023-09-22 | 44.18 | $44.11 | 2.3M |
| 2023-09-21 | 44.23 | $43.96 | 1.7M |
| 2023-09-20 | 44.34 | $44.27 | 623512 |
| 2023-09-19 | 44.37 | $44.29 | 729743 |
| 2023-09-18 | 44.41 | $44.41 | 2.3M |
| 2023-09-15 | 44.42 | $44.38 | 630206 |
| 2023-09-14 | 44.44 | $44.46 | 1.4M |
| 2023-09-13 | 44.44 | $44.54 | 776800 |
| 2023-09-12 | 44.42 | $44.42 | 1.1M |
| 2023-09-11 | 44.43 | $44.40 | 807210 |
| 2023-09-08 | 44.46 | $44.49 | 826400 |
| 2023-09-07 | 44.46 | $44.46 | 2.1M |
| 2023-09-06 | 44.48 | $44.31 | 524900 |
| 2023-09-05 | 44.54 | $44.37 | 996041 |
| 2023-09-01 | 44.61 | $44.64 | 926766 |
| 2023-08-31 | 44.60 | $44.84 | 672453 |
| 2023-08-30 | 44.53 | $44.75 | 584700 |
| 2023-08-29 | 44.48 | $44.77 | 680400 |
| 2023-08-28 | 44.41 | $44.64 | 556300 |
| 2023-08-25 | 44.36 | $44.58 | 894301 |
| 2023-08-24 | 44.33 | $44.56 | 732642 |
| 2023-08-23 | 44.31 | $44.69 | 716000 |
| 2023-08-22 | 44.24 | $44.27 | 651313 |
| 2023-08-21 | 44.29 | $44.18 | 631400 |
| 2023-08-18 | 44.39 | $44.43 | 678728 |
| 2023-08-17 | 44.44 | $44.33 | 876434 |
| 2023-08-16 | 44.53 | $44.38 | 1.3M |
| 2023-08-15 | 44.64 | $44.53 | 742705 |
| 2023-08-14 | 44.72 | $44.60 | 435503 |
| 2023-08-11 | 44.80 | $44.69 | 1.2M |
| 2023-08-10 | 44.87 | $44.85 | 965818 |
| 2023-08-09 | 44.90 | $45.06 | 556900 |
| 2023-08-08 | 44.88 | $44.96 | 564500 |
| 2023-08-07 | 44.90 | $44.85 | 373600 |
| 2023-08-04 | 44.95 | $44.93 | 453600 |
| 2023-08-03 | 44.99 | $44.62 | 2.0M |
| 2023-08-02 | 45.14 | $44.87 | 756701 |
| 2023-08-01 | 45.24 | $44.97 | 581143 |
| 2023-07-31 | 45.34 | $45.26 | 645900 |
| 2023-07-28 | 45.37 | $45.19 | 438027 |
| 2023-07-27 | 45.42 | $45.06 | 769900 |
| 2023-07-26 | 45.53 | $45.54 | 674900 |
| 2023-07-25 | 45.51 | $45.40 | 614704 |
| 2023-07-24 | 45.52 | $45.48 | 873500 |
| 2023-07-21 | 45.52 | $45.53 | 613518 |
| 2023-07-20 | 45.49 | $45.50 | 632529 |
| 2023-07-19 | 45.47 | $45.70 | 529900 |
| 2023-07-18 | 45.38 | $45.61 | 445241 |
| 2023-07-17 | 45.30 | $45.49 | 508740 |
| 2023-07-14 | 45.24 | $45.46 | 631800 |
| 2023-07-13 | 45.18 | $45.65 | 782800 |
| 2023-07-12 | 45.04 | $45.34 | 626931 |
| 2023-07-11 | 44.98 | $45.05 | 484600 |
| 2023-07-10 | 44.99 | $44.90 | 456500 |
| 2023-07-07 | 45.06 | $44.80 | 650108 |
| 2023-07-06 | 45.18 | $44.77 | 586900 |
| 2023-07-05 | 45.34 | $45.12 | 673800 |
| 2023-07-03 | 45.42 | $45.26 | 317203 |
| 2023-06-30 | 45.48 | $45.42 | 757400 |
| 2023-06-29 | 45.50 | $45.26 | 410036 |
| 2023-06-28 | 45.57 | $45.51 | 507535 |
| 2023-06-27 | 45.58 | $45.56 | 436400 |
| 2023-06-26 | 45.57 | $45.67 | 511200 |
| 2023-06-23 | 45.53 | $45.56 | 474904 |
| 2023-06-22 | 45.52 | $45.50 | 480611 |
| 2023-06-21 | 45.52 | $45.66 | 591949 |
| 2023-06-20 | 45.47 | $45.61 | 632829 |
| 2023-06-16 | 45.42 | $45.55 | 455434 |
| 2023-06-15 | 45.39 | $45.60 | 846300 |
| 2023-06-14 | 45.33 | $45.39 | 669300 |
| 2023-06-13 | 45.33 | $45.34 | 650000 |
| 2023-06-12 | 45.35 | $45.46 | 433415 |
| 2023-06-09 | 45.33 | $45.45 | 753500 |
| 2023-06-08 | 45.31 | $45.46 | 466509 |
| 2023-06-07 | 45.29 | $45.24 | 663000 |
| 2023-06-06 | 45.34 | $45.51 | 632200 |
| 2023-06-05 | 45.31 | $45.42 | 591753 |
| 2023-06-02 | 45.31 | $45.50 | 818523 |
| 2023-06-01 | 45.29 | $45.66 | 657000 |
| 2023-05-31 | 45.22 | $45.49 | 622600 |
| 2023-05-30 | 45.19 | $45.38 | 493500 |
| 2023-05-26 | 45.19 | $45.08 | 403615 |
| 2023-05-25 | 45.28 | $45.14 | 669500 |
| 2023-05-24 | 45.39 | $45.28 | 543000 |
| 2023-05-23 | 45.48 | $45.41 | 925200 |
| 2023-05-22 | 45.54 | $45.41 | 585900 |
| 2023-05-19 | 45.63 | $45.46 | 793600 |
| 2023-05-18 | 45.72 | $45.54 | 580214 |
| 2023-05-17 | 45.81 | $45.69 | 508007 |
| 2023-05-16 | 45.87 | $45.72 | 923000 |
| 2023-05-15 | 45.94 | $45.81 | 551800 |
| 2023-05-12 | 45.99 | $45.96 | 801400 |
| 2023-05-11 | 46.01 | $46.17 | 981339 |
| 2023-05-10 | 45.96 | $46.01 | 700258 |
| 2023-05-09 | 45.96 | $45.78 | 542200 |
| 2023-05-08 | 46.02 | $45.82 | 833800 |
| 2023-05-05 | 46.09 | $46.05 | 718600 |
| 2023-05-04 | 46.11 | $46.20 | 720329 |
| 2023-05-03 | 46.07 | $46.23 | 559843 |
| 2023-05-02 | 46.02 | $46.09 | 471512 |
| 2023-05-01 | 46.01 | $45.70 | 324000 |
| 2023-04-28 | 46.11 | $46.15 | 420536 |
| 2023-04-27 | 46.09 | $45.91 | 722349 |
| 2023-04-26 | 46.15 | $46.07 | 669346 |
| 2023-04-25 | 46.16 | $46.36 | 752143 |
| 2023-04-24 | 46.09 | $46.15 | 518904 |
| 2023-04-21 | 46.06 | $45.96 | 946700 |
| 2023-04-20 | 46.09 | $45.98 | 558115 |
| 2023-04-19 | 46.12 | $45.88 | 751820 |
| 2023-04-18 | 46.18 | $45.94 | 912008 |
| 2023-04-17 | 46.24 | $45.82 | 674222 |
| 2023-04-14 | 46.34 | $46.07 | 1.1M |
| 2023-04-13 | 46.38 | $46.25 | 437400 |
| 2023-04-12 | 46.38 | $46.26 | 624800 |
| 2023-04-11 | 46.36 | $46.17 | 471200 |
| 2023-04-10 | 46.37 | $46.19 | 592183 |
| 2023-04-06 | 46.36 | $46.43 | 511919 |
| 2023-04-05 | 46.28 | $46.41 | 277222 |
| 2023-04-04 | 46.18 | $46.36 | 591512 |
| 2023-04-03 | 46.07 | $46.25 | 755534 |
| 2023-03-31 | 45.96 | $46.00 | 487402 |
| 2023-03-30 | 45.91 | $45.76 | 439600 |
| 2023-03-29 | 45.93 | $45.61 | 575600 |
| 2023-03-28 | 45.99 | $45.76 | 511300 |
| 2023-03-27 | 46.02 | $45.82 | 558200 |
| 2023-03-24 | 46.02 | $46.20 | 399300 |
| 2023-03-23 | 45.91 | $46.15 | 446500 |
| 2023-03-22 | 45.79 | $46.06 | 517144 |
| 2023-03-21 | 45.66 | $45.72 | 476765 |
| 2023-03-20 | 45.62 | $45.76 | 542200 |
| 2023-03-17 | 45.55 | $45.91 | 497613 |
| 2023-03-16 | 45.41 | $45.66 | 467644 |
| 2023-03-15 | 45.33 | $45.76 | 482333 |
| 2023-03-14 | 45.20 | $45.55 | 392018 |
| 2023-03-13 | 45.11 | $45.70 | 489538 |
| 2023-03-10 | 44.95 | $45.55 | 482700 |
| 2023-03-09 | 44.82 | $45.08 | 577834 |
| 2023-03-08 | 44.80 | $45.00 | 406114 |
| 2023-03-07 | 44.82 | $45.00 | 377961 |
| 2023-03-06 | 44.84 | $45.12 | 994546 |
| 2023-03-03 | 44.83 | $45.13 | 664032 |
| 2023-03-02 | 44.83 | $44.84 | 730684 |
| 2023-03-01 | 44.93 | $44.90 | 857947 |
| 2023-02-28 | 45.03 | $45.14 | 392710 |
| 2023-02-27 | 45.09 | $45.12 | 780816 |
| 2023-02-24 | 45.17 | $45.04 | 721000 |
| 2023-02-23 | 45.31 | $45.43 | 715500 |
| 2023-02-22 | 45.35 | $45.25 | 623600 |
| 2023-02-21 | 45.46 | $45.17 | 460448 |
| 2023-02-17 | 45.63 | $45.59 | 418600 |
| 2023-02-16 | 45.71 | $45.47 | 555508 |
| 2023-02-15 | 45.85 | $45.68 | 861544 |
| 2023-02-14 | 45.95 | $45.78 | 733300 |
| 2023-02-13 | 46.05 | $45.86 | 272643 |
| 2023-02-10 | 46.14 | $45.76 | 347345 |
| 2023-02-09 | 46.28 | $45.98 | 598500 |
| 2023-02-08 | 46.39 | $46.15 | 439920 |
| 2023-02-07 | 46.47 | $46.08 | 713887 |
| 2023-02-06 | 46.58 | $46.11 | 685615 |
| 2023-02-03 | 46.70 | $46.44 | 1.1M |
| 2023-02-02 | 46.75 | $46.80 | 628600 |
| 2023-02-01 | 46.68 | $46.72 | 1.1M |
| 2023-01-31 | 46.63 | $46.67 | 642500 |
| 2023-01-30 | 46.57 | $46.25 | 532034 |
| 2023-01-27 | 46.63 | $46.36 | 445900 |
| 2023-01-26 | 46.66 | $46.56 | 888249 |
| 2023-01-25 | 46.63 | $46.67 | 916274 |
| 2023-01-24 | 46.55 | $46.53 | 440400 |
| 2023-01-23 | 46.50 | $46.33 | 865932 |
| 2023-01-20 | 46.50 | $46.46 | 451100 |
| 2023-01-19 | 46.44 | $46.60 | 409300 |
| 2023-01-18 | 46.33 | $46.72 | 918500 |
| 2023-01-17 | 46.15 | $46.31 | 863400 |
| 2023-01-13 | 46.06 | $46.34 | 787248 |
| 2023-01-12 | 45.93 | $46.42 | 2.0M |
| 2023-01-11 | 45.75 | $46.17 | 2.8M |
| 2023-01-10 | 45.61 | $45.89 | 1.5M |
| 2023-01-09 | 45.52 | $45.97 | 600406 |
| 2023-01-06 | 45.39 | $45.90 | 400200 |
| 2023-01-05 | 45.26 | $45.38 | 1.3M |
| 2023-01-04 | 45.26 | $45.46 | 636800 |
| 2023-01-03 | 45.24 | $45.23 | 423700 |
| 2022-12-30 | 45.29 | $45.02 | 780327 |
| 2022-12-29 | 45.41 | $45.17 | 785599 |
| 2022-12-28 | 45.52 | $44.93 | 534544 |
| 2022-12-27 | 45.73 | $45.23 | 413600 |
| 2022-12-23 | 45.89 | $45.54 | 1.0M |
| 2022-12-22 | 45.99 | $45.65 | 596007 |
| 2022-12-21 | 46.06 | $45.67 | 533022 |
| 2022-12-20 | 46.15 | $45.55 | 580800 |
| 2022-12-19 | 46.28 | $45.83 | 675800 |
| 2022-12-16 | 46.35 | $46.08 | 452500 |
| 2022-12-15 | 46.35 | $46.25 | 413412 |
| 2022-12-14 | 46.29 | $46.18 | 593741 |
| 2022-12-13 | 46.22 | $46.13 | 552709 |
| 2022-12-12 | 46.16 | $45.76 | 841708 |
| 2022-12-09 | 46.18 | $45.83 | 707500 |
| 2022-12-08 | 46.18 | $46.05 | 477800 |
| 2022-12-07 | 46.11 | $46.12 | 486450 |
| 2022-12-06 | 45.99 | $45.79 | 1.4M |
| 2022-12-05 | 45.94 | $45.67 | 571200 |
| 2022-12-02 | 45.90 | $46.05 | 601840 |
| 2022-12-01 | 45.74 | $45.84 | 1.5M |
| 2022-11-30 | 45.59 | $45.45 | 788900 |
| 2022-11-29 | 45.52 | $45.16 | 451912 |
| 2022-11-28 | 45.53 | $45.29 | 704900 |
| 2022-11-25 | 45.49 | $45.48 | 130317 |
| 2022-11-23 | 45.38 | $45.46 | 330000 |
| 2022-11-22 | 45.23 | $45.24 | 510832 |
| 2022-11-21 | 45.12 | $44.99 | 473400 |
| 2022-11-18 | 45.06 | $45.04 | 496100 |
| 2022-11-17 | 44.97 | $45.03 | 1.0M |
| 2022-11-16 | 44.85 | $45.26 | 719900 |
| 2022-11-15 | 44.62 | $44.99 | 478523 |
| 2022-11-14 | 44.43 | $44.67 | 542000 |
| 2022-11-11 | 44.30 | $44.81 | 350200 |
| 2022-11-10 | 44.09 | $44.83 | 1.2M |
| 2022-11-09 | 43.83 | $43.84 | 398000 |
| 2022-11-08 | 43.83 | $43.88 | 738243 |
| 2022-11-07 | 43.82 | $43.76 | 687018 |
| 2022-11-04 | 43.84 | $43.83 | 664649 |
| 2022-11-03 | 43.85 | $43.93 | 308244 |
| 2022-11-02 | 43.84 | $43.93 | 410912 |
| 2022-11-01 | 43.82 | $44.07 | 857900 |
| 2022-10-31 | 43.76 | $43.90 | 438900 |
| 2022-10-28 | 43.75 | $44.12 | 291827 |
| 2022-10-27 | 43.66 | $44.12 | 331100 |
| 2022-10-26 | 43.56 | $44.01 | 845700 |
| 2022-10-25 | 43.49 | $43.90 | 721746 |
| 2022-10-24 | 43.43 | $43.52 | 454700 |
| 2022-10-21 | 43.50 | $43.54 | 336737 |
| 2022-10-20 | 43.58 | $43.44 | 426225 |
| 2022-10-19 | 43.72 | $43.69 | 505100 |
| 2022-10-18 | 43.82 | $44.08 | 1.9M |
| 2022-10-17 | 43.82 | $43.96 | 961407 |
| 2022-10-14 | 43.88 | $43.81 | 205900 |
| 2022-10-13 | 44.00 | $44.11 | 349245 |
| 2022-10-12 | 44.06 | $44.22 | 1.1M |
| 2022-10-11 | 44.10 | $44.08 | 584400 |
| 2022-10-10 | 44.22 | $44.17 | 285600 |
| 2022-10-07 | 44.33 | $44.37 | 358100 |
| 2022-10-06 | 44.42 | $44.66 | 341700 |
| 2022-10-05 | 44.44 | $44.74 | 402131 |
| 2022-10-04 | 44.45 | $45.04 | 1.3M |
| 2022-10-03 | 44.37 | $44.82 | 820700 |
| 2022-09-30 | 44.36 | $44.43 | 1.1M |
| 2022-09-29 | 44.49 | $44.55 | 579747 |
| 2022-09-28 | 44.61 | $44.77 | 683220 |
| 2022-09-27 | 44.70 | $44.28 | 374809 |
| 2022-09-26 | 44.98 | $44.60 | 383900 |
| 2022-09-23 | 45.22 | $45.06 | 384200 |
| 2022-09-22 | 45.38 | $45.29 | 256516 |
| 2022-09-21 | 45.52 | $45.63 | 338643 |
| 2022-09-20 | 45.58 | $45.53 | 200485 |
| 2022-09-19 | 45.69 | $45.82 | 258018 |
| 2022-09-16 | 45.74 | $45.81 | 313300 |
| 2022-09-15 | 45.82 | $45.90 | 355304 |
| 2022-09-14 | 45.89 | $46.00 | 244500 |
| 2022-09-13 | 45.95 | $45.94 | 268732 |
| 2022-09-12 | 46.05 | $46.24 | 301606 |
| 2022-09-09 | 46.09 | $46.31 | 370425 |
| 2022-09-08 | 46.12 | $46.16 | 175400 |
| 2022-09-07 | 46.21 | $46.31 | 727500 |
| 2022-09-06 | 46.27 | $46.04 | 323042 |
| 2022-09-02 | 46.45 | $46.40 | 188042 |
| 2022-09-01 | 46.55 | $46.27 | 297600 |
| 2022-08-31 | 46.73 | $46.48 | 146445 |
| 2022-08-30 | 46.88 | $46.70 | 198202 |
| 2022-08-29 | 46.99 | $46.72 | 234600 |
| 2022-08-26 | 47.13 | $47.06 | 128338 |
| 2022-08-25 | 47.20 | $47.17 | 211749 |
| 2022-08-24 | 47.24 | $46.87 | 394391 |
| 2022-08-23 | 47.40 | $47.02 | 221300 |
| 2022-08-22 | 47.54 | $47.03 | 616300 |
| 2022-08-19 | 47.70 | $47.24 | 296405 |
| 2022-08-18 | 47.84 | $47.57 | 157440 |
| 2022-08-17 | 47.90 | $47.51 | 321210 |
| 2022-08-16 | 47.98 | $47.77 | 224100 |
| 2022-08-15 | 48.00 | $47.90 | 304400 |
| 2022-08-12 | 47.98 | $47.88 | 242500 |
| 2022-08-11 | 47.95 | $47.61 | 313221 |
| 2022-08-10 | 48.00 | $47.92 | 355800 |
| 2022-08-09 | 47.96 | $47.61 | 455900 |
| 2022-08-08 | 48.00 | $47.78 | 323400 |
| 2022-08-05 | 47.99 | $47.56 | 281101 |
| 2022-08-04 | 48.05 | $47.98 | 186800 |
| 2022-08-03 | 47.97 | $47.89 | 356126 |
| 2022-08-02 | 47.90 | $47.65 | 409400 |
| 2022-08-01 | 47.89 | $48.06 | 330200 |
| 2022-07-29 | 47.74 | $47.85 | 412800 |
| 2022-07-28 | 47.61 | $47.81 | 354600 |
| 2022-07-27 | 47.46 | $47.51 | 234300 |
| 2022-07-26 | 47.38 | $47.41 | 293805 |
| 2022-07-25 | 47.30 | $47.42 | 385217 |
| 2022-07-22 | 47.20 | $47.57 | 309006 |
| 2022-07-21 | 47.02 | $47.27 | 470400 |
| 2022-07-20 | 46.90 | $46.90 | 319730 |
| 2022-07-19 | 46.87 | $46.88 | 387100 |
| 2022-07-18 | 46.83 | $46.77 | 471700 |
| 2022-07-15 | 46.83 | $46.99 | 316900 |
| 2022-07-14 | 46.75 | $46.73 | 269531 |
| 2022-07-13 | 46.73 | $46.89 | 994900 |
| 2022-07-12 | 46.66 | $46.79 | 236724 |
| 2022-07-11 | 46.61 | $46.64 | 196006 |
| 2022-07-08 | 46.60 | $46.55 | 241021 |
| 2022-07-07 | 46.61 | $46.66 | 753800 |
| 2022-07-06 | 46.60 | $46.81 | 251845 |
| 2022-07-05 | 46.53 | $46.97 | 260237 |
| 2022-07-01 | 46.40 | $46.95 | 287423 |
| 2022-06-30 | 46.25 | $46.53 | 335005 |
| 2022-06-29 | 46.21 | $46.41 | 344628 |
| 2022-06-28 | 46.20 | $46.18 | 537303 |
| 2022-06-27 | 46.27 | $46.41 | 484616 |
| 2022-06-24 | 46.28 | $46.66 | 525838 |
| 2022-06-23 | 46.22 | $46.65 | 469200 |
| 2022-06-22 | 46.17 | $46.43 | 316800 |
| 2022-06-21 | 46.17 | $46.19 | 780100 |
| 2022-06-17 | 46.26 | $46.34 | 297208 |
| 2022-06-16 | 46.33 | $46.17 | 684301 |
| 2022-06-15 | 46.48 | $46.28 | 547800 |
| 2022-06-14 | 46.62 | $45.82 | 953215 |
| 2022-06-13 | 46.96 | $45.92 | 778800 |
| 2022-06-10 | 47.34 | $46.86 | 826300 |
| 2022-06-09 | 47.51 | $47.25 | 788300 |
| 2022-06-08 | 47.59 | $47.41 | 399802 |
| 2022-06-07 | 47.64 | $47.51 | 234000 |
| 2022-06-06 | 47.67 | $47.33 | 268139 |
| 2022-06-03 | 47.77 | $47.54 | 389700 |
| 2022-06-02 | 47.82 | $47.69 | 676000 |
| 2022-06-01 | 47.83 | $47.72 | 555814 |
| 2022-05-31 | 47.83 | $47.78 | 548534 |
| 2022-05-27 | 47.82 | $48.09 | 331124 |
| 2022-05-26 | 47.71 | $47.97 | 286800 |
| 2022-05-25 | 47.60 | $48.00 | 412000 |
| 2022-05-24 | 47.47 | $47.82 | 356537 |
| 2022-05-23 | 47.37 | $47.47 | 618910 |
| 2022-05-20 | 47.37 | $47.62 | 331100 |
| 2022-05-19 | 47.32 | $47.48 | 492913 |
| 2022-05-18 | 47.30 | $47.39 | 281249 |
| 2022-05-17 | 47.32 | $47.32 | 312600 |
| 2022-05-16 | 47.36 | $47.52 | 295200 |
| 2022-05-13 | 47.36 | $47.54 | 789347 |
| 2022-05-12 | 47.36 | $47.69 | 1.0M |
| 2022-05-11 | 47.31 | $47.54 | 417931 |
| 2022-05-10 | 47.31 | $47.44 | 674600 |
| 2022-05-09 | 47.35 | $47.29 | 795400 |
| 2022-05-06 | 47.45 | $47.30 | 387035 |
| 2022-05-05 | 47.58 | $47.50 | 926200 |
| 2022-05-04 | 47.68 | $48.01 | 709319 |
| 2022-05-03 | 47.65 | $47.66 | 940537 |
| 2022-05-02 | 47.74 | $47.52 | 750325 |
| 2022-04-29 | 47.89 | $47.90 | 407338 |
| 2022-04-28 | 47.96 | $48.08 | 523000 |
| 2022-04-27 | 47.99 | $48.10 | 286767 |
| 2022-04-26 | 48.04 | $48.42 | 278600 |
| 2022-04-25 | 48.00 | $48.26 | 406316 |
| 2022-04-22 | 48.01 | $48.06 | 645400 |
| 2022-04-21 | 48.10 | $48.06 | 504471 |
| 2022-04-20 | 48.21 | $48.41 | 460932 |
| 2022-04-19 | 48.25 | $48.06 | 911315 |
| 2022-04-18 | 48.41 | $48.29 | 357013 |
| 2022-04-14 | 48.55 | $48.40 | 244400 |
| 2022-04-13 | 48.69 | $48.76 | 502538 |
| 2022-04-12 | 48.75 | $48.62 | 730600 |
| 2022-04-11 | 48.88 | $48.48 | 646111 |
| 2022-04-08 | 49.09 | $48.85 | 1.3M |
| 2022-04-07 | 49.23 | $49.07 | 1.2M |
| 2022-04-06 | 49.34 | $49.18 | 187800 |
| 2022-04-05 | 49.44 | $49.27 | 249408 |
| 2022-04-04 | 49.54 | $49.76 | 207936 |
| 2022-04-01 | 49.51 | $49.69 | 319200 |
| 2022-03-31 | 49.50 | $49.77 | 361200 |
| 2022-03-30 | 49.48 | $49.66 | 361400 |
| 2022-03-29 | 49.48 | $49.74 | 302213 |
| 2022-03-28 | 49.47 | $49.50 | 922936 |
| 2022-03-25 | 49.54 | $49.44 | 345100 |
| 2022-03-24 | 49.65 | $49.68 | 309300 |
| 2022-03-23 | 49.72 | $49.72 | 562513 |
| 2022-03-22 | 49.79 | $49.69 | 349000 |
| 2022-03-21 | 49.90 | $49.84 | 994147 |
| 2022-03-18 | 49.98 | $50.25 | 311805 |
| 2022-03-17 | 49.96 | $50.14 | 1.5M |
| 2022-03-16 | 49.98 | $49.95 | 237423 |
| 2022-03-15 | 50.07 | $49.81 | 412148 |
| 2022-03-14 | 50.23 | $49.71 | 636200 |
| 2022-03-11 | 50.46 | $50.26 | 703349 |
| 2022-03-10 | 50.58 | $50.22 | 951400 |
| 2022-03-09 | 50.73 | $50.56 | 454610 |
| 2022-03-08 | 50.81 | $50.57 | 415500 |
| 2022-03-07 | 50.92 | $50.84 | 229308 |
| 2022-03-04 | 50.96 | $51.14 | 160434 |
| 2022-03-03 | 50.91 | $51.03 | 147400 |
| 2022-03-02 | 50.90 | $50.90 | 421100 |
| 2022-03-01 | 50.93 | $51.46 | 1.2M |
| 2022-02-28 | 50.79 | $51.18 | 460400 |
| 2022-02-25 | 50.71 | $50.91 | 1.3M |
| 2022-02-24 | 50.70 | $50.80 | 256719 |
| 2022-02-23 | 50.74 | $50.78 | 218929 |
| 2022-02-22 | 50.79 | $50.98 | 240202 |
| 2022-02-18 | 50.80 | $51.06 | 237052 |
| 2022-02-17 | 50.79 | $50.91 | 438744 |
| 2022-02-16 | 50.84 | $50.86 | 419335 |
| 2022-02-15 | 50.91 | $50.81 | 563332 |
| 2022-02-14 | 51.03 | $50.91 | 314800 |
| 2022-02-11 | 51.14 | $51.14 | 281700 |
| 2022-02-10 | 51.22 | $51.00 | 1.9M |
| 2022-02-09 | 51.36 | $51.35 | 233041 |
| 2022-02-08 | 51.42 | $51.30 | 480747 |
| 2022-02-07 | 51.52 | $51.40 | 305241 |
| 2022-02-04 | 51.62 | $51.42 | 430900 |
| 2022-02-03 | 51.73 | $51.75 | 189926 |
| 2022-02-02 | 51.77 | $51.96 | 198741 |
| 2022-02-01 | 51.75 | $51.85 | 188337 |
| 2022-01-31 | 51.77 | $51.88 | 232629 |
| 2022-01-28 | 51.78 | $51.89 | 88504 |
| 2022-01-27 | 51.81 | $51.82 | 206201 |
| 2022-01-26 | 51.86 | $51.84 | 233100 |
| 2022-01-25 | 51.92 | $52.05 | 286833 |
| 2022-01-24 | 51.94 | $52.15 | 369833 |
| 2022-01-21 | 51.93 | $52.15 | 188018 |
| 2022-01-20 | 51.92 | $51.98 | 146919 |
| 2022-01-19 | 51.97 | $51.90 | 300144 |
| 2022-01-18 | 52.07 | $51.83 | 267700 |
| 2022-01-14 | 52.21 | $52.19 | 201640 |
| 2022-01-13 | 52.27 | $52.43 | 706822 |
| 2022-01-12 | 52.27 | $52.32 | 919100 |
| 2022-01-11 | 52.32 | $52.30 | 391539 |
| 2022-01-10 | 52.38 | $52.19 | 389900 |
| 2022-01-07 | 52.50 | $52.30 | 268600 |
| 2022-01-06 | 52.61 | $52.42 | 250302 |
| 2022-01-05 | 52.71 | $52.42 | 226006 |
| 2022-01-04 | 52.83 | $52.55 | 259917 |
| 2022-01-03 | 52.94 | $52.65 | 408336 |
| 2021-12-31 | 53.04 | $53.02 | 151326 |
| 2021-12-30 | 53.05 | $52.99 | 395822 |
| 2021-12-29 | 53.07 | $52.93 | 800000 |
| 2021-12-28 | 53.11 | $53.07 | 753200 |
| 2021-12-27 | 53.11 | $53.08 | 195600 |
| 2021-12-23 | 53.12 | $53.06 | 184200 |
| 2021-12-22 | 53.13 | $53.16 | 313620 |
| 2021-12-21 | 53.11 | $53.11 | 250605 |
| 2021-12-20 | 53.11 | $53.09 | 172000 |
| 2021-12-17 | 53.10 | $53.15 | 157831 |
| 2021-12-16 | 53.08 | $53.06 | 113500 |
| 2021-12-15 | 53.08 | $53.02 | 155527 |
| 2021-12-14 | 53.10 | $53.07 | 121812 |
| 2021-12-13 | 53.10 | $53.15 | 137400 |
| 2021-12-10 | 53.07 | $53.04 | 133027 |
| 2021-12-09 | 53.08 | $52.96 | 98129 |
| 2021-12-08 | 53.11 | $52.97 | 135700 |
| 2021-12-07 | 53.14 | $53.13 | 133407 |
| 2021-12-06 | 53.13 | $53.18 | 247822 |
| 2021-12-03 | 53.10 | $53.35 | 206600 |
| 2021-12-02 | 53.01 | $53.14 | 229400 |
| 2021-12-01 | 52.96 | $53.13 | 452237 |
| 2021-11-30 | 52.91 | $53.03 | 119400 |
| 2021-11-29 | 52.88 | $52.94 | 470300 |
| 2021-11-26 | 52.88 | $52.97 | 59700 |
| 2021-11-24 | 52.87 | $52.76 | 172218 |
| 2021-11-23 | 52.92 | $52.72 | 174505 |
| 2021-11-22 | 52.99 | $52.85 | 701610 |
| 2021-11-19 | 53.04 | $53.12 | 143942 |
| 2021-11-18 | 53.02 | $53.01 | 177300 |
| 2021-11-17 | 53.02 | $52.95 | 291315 |
| 2021-11-16 | 53.05 | $52.86 | 182500 |
| 2021-11-15 | 53.12 | $52.87 | 257700 |
| 2021-11-12 | 53.19 | $53.00 | 204100 |
| 2021-11-11 | 53.24 | $53.05 | 145400 |
| 2021-11-10 | 53.28 | $53.13 | 154846 |
| 2021-11-09 | 53.30 | $53.50 | 160529 |
| 2021-11-08 | 53.21 | $53.34 | 112500 |
| 2021-11-05 | 53.16 | $53.46 | 141439 |
| 2021-11-04 | 53.05 | $53.20 | 185500 |
| 2021-11-03 | 53.00 | $53.03 | 241129 |
| 2021-11-02 | 52.99 | $53.08 | 255900 |
| 2021-11-01 | 52.97 | $53.00 | 177900 |
| 2021-10-29 | 52.96 | $53.06 | 307517 |
| 2021-10-28 | 52.94 | $53.15 | 247200 |
| 2021-10-27 | 52.89 | $53.10 | 187111 |
| 2021-10-26 | 52.85 | $52.98 | 147000 |
| 2021-10-25 | 52.83 | $52.92 | 109000 |
| 2021-10-22 | 52.84 | $52.90 | 101949 |
| 2021-10-21 | 52.85 | $52.81 | 156415 |
| 2021-10-20 | 52.90 | $52.92 | 148900 |
| 2021-10-19 | 52.93 | $52.95 | 218721 |
| 2021-10-18 | 52.96 | $53.04 | 114647 |
| 2021-10-15 | 52.96 | $53.07 | 125329 |
| 2021-10-14 | 52.96 | $53.21 | 164115 |
| 2021-10-13 | 52.92 | $53.09 | 129000 |
| 2021-10-12 | 52.92 | $53.05 | 268003 |
| 2021-10-11 | 52.93 | $52.83 | 104700 |
| 2021-10-08 | 53.01 | $52.92 | 124037 |
| 2021-10-07 | 53.08 | $53.04 | 295500 |
| 2021-10-06 | 53.14 | $53.16 | 96500 |
| 2021-10-05 | 53.18 | $53.14 | 70600 |
| 2021-10-04 | 53.23 | $53.26 | 137100 |
| 2021-10-01 | 53.26 | $53.32 | 135000 |
| 2021-09-30 | 53.27 | $53.13 | 154914 |
| 2021-09-29 | 53.36 | $53.17 | 87845 |
| 2021-09-28 | 53.45 | $53.10 | 212500 |
| 2021-09-27 | 53.59 | $53.36 | 168800 |
| 2021-09-24 | 53.67 | $53.47 | 103539 |
| 2021-09-23 | 53.74 | $53.58 | 164800 |
| 2021-09-22 | 53.78 | $53.81 | 112700 |
| 2021-09-21 | 53.77 | $53.74 | 159332 |
| 2021-09-20 | 53.77 | $53.77 | 167800 |
| 2021-09-17 | 53.76 | $53.70 | 201414 |
| 2021-09-16 | 53.77 | $53.76 | 164800 |
| 2021-09-15 | 53.77 | $53.83 | 190500 |
| 2021-09-14 | 53.74 | $53.86 | 109000 |
| 2021-09-13 | 53.69 | $53.76 | 164564 |
| 2021-09-10 | 53.66 | $53.70 | 336500 |
| 2021-09-09 | 53.65 | $53.75 | 177700 |
| 2021-09-08 | 53.62 | $53.64 | 162220 |
| 2021-09-07 | 53.62 | $53.51 | 191633 |
| 2021-09-03 | 53.66 | $53.66 | 172702 |
| 2021-09-02 | 53.66 | $53.73 | 166900 |
| 2021-09-01 | 53.64 | $53.68 | 193500 |
| 2021-08-31 | 53.63 | $53.68 | 158000 |
| 2021-08-30 | 53.61 | $53.67 | 229800 |
| 2021-08-27 | 53.60 | $53.63 | 191136 |
| 2021-08-26 | 53.60 | $53.55 | 142130 |
| 2021-08-25 | 53.62 | $53.58 | 154547 |
| 2021-08-24 | 53.64 | $53.65 | 153000 |
| 2021-08-23 | 53.64 | $53.71 | 113900 |
| 2021-08-20 | 53.62 | $53.66 | 92301 |
| 2021-08-19 | 53.61 | $53.70 | 112706 |
| 2021-08-18 | 53.58 | $53.61 | 164430 |
| 2021-08-17 | 53.59 | $53.61 | 165422 |
| 2021-08-16 | 53.59 | $53.70 | 162547 |
| 2021-08-13 | 53.56 | $53.65 | 136900 |
| 2021-08-12 | 53.55 | $53.44 | 143629 |
| 2021-08-11 | 53.59 | $53.47 | 152500 |
| 2021-08-10 | 53.64 | $53.41 | 108737 |
| 2021-08-09 | 53.72 | $53.46 | 175234 |
| 2021-08-06 | 53.80 | $53.55 | 115719 |
| 2021-08-05 | 53.87 | $53.78 | 96900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.30
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.39
Average
47.75
Maximum
70.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 35.30 | $44.72 | 3.6M |
| 2026-07-30 | 37.65 | $44.84 | 2.6M |
| 2026-07-29 | 40.65 | $44.98 | 2.6M |
| 2026-07-28 | 45.03 | $45.16 | 2.4M |
| 2026-07-27 | 42.07 | $45.07 | 3.7M |
| 2026-07-24 | 38.57 | $44.97 | 2.2M |
| 2026-07-23 | 37.13 | $44.93 | 4.4M |
| 2026-07-22 | 39.09 | $45.02 | 3.5M |
| 2026-07-21 | 40.92 | $45.10 | 2.3M |
| 2026-07-20 | 42.57 | $45.17 | 2.4M |
| 2026-07-17 | 45.57 | $45.29 | 2.7M |
| 2026-07-16 | 44.64 | $45.26 | 2.2M |
| 2026-07-15 | 45.13 | $45.28 | 2.6M |
| 2026-07-14 | 42.76 | $45.20 | 3.1M |
| 2026-07-13 | 39.67 | $45.10 | 2.5M |
| 2026-07-10 | 42.98 | $45.25 | 2.9M |
| 2026-07-09 | 43.67 | $45.28 | 3.1M |
| 2026-07-08 | 41.89 | $45.22 | 2.3M |
| 2026-07-07 | 43.41 | $45.29 | 3.0M |
| 2026-07-06 | 47.37 | $45.46 | 2.7M |
| 2026-07-02 | 47.61 | $45.47 | 2.4M |
| 2026-07-01 | 45.76 | $45.40 | 7.2M |
| 2026-06-30 | 47.83 | $45.49 | 3.8M |
| 2026-06-29 | 52.31 | $45.67 | 2.2M |
| 2026-06-26 | 56.50 | $45.82 | 1.8M |
| 2026-06-25 | 55.13 | $45.76 | 2.3M |
| 2026-06-24 | 55.13 | $45.76 | 2.0M |
| 2026-06-23 | 49.93 | $45.54 | 3.6M |
| 2026-06-22 | 48.65 | $45.49 | 3.0M |
| 2026-06-18 | 51.67 | $45.61 | 2.2M |
| 2026-06-17 | 48.37 | $45.48 | 2.1M |
| 2026-06-16 | 52.85 | $45.65 | 2.1M |
| 2026-06-15 | 51.08 | $45.58 | 2.5M |
| 2026-06-12 | 49.79 | $45.53 | 2.3M |
| 2026-06-11 | 51.33 | $45.59 | 2.7M |
| 2026-06-10 | 43.63 | $45.31 | 1.7M |
| 2026-06-09 | 45.08 | $45.37 | 2.2M |
| 2026-06-08 | 41.70 | $45.26 | 2.3M |
| 2026-06-05 | 42.37 | $45.29 | 2.6M |
| 2026-06-04 | 47.22 | $45.49 | 2.3M |
| 2026-06-03 | 45.75 | $45.44 | 2.3M |
| 2026-06-02 | 48.04 | $45.53 | 2.8M |
| 2026-06-01 | 46.92 | $45.49 | 3.1M |
| 2026-05-29 | 47.65 | $45.52 | 3.8M |
| 2026-05-28 | 46.32 | $45.47 | 4.0M |
| 2026-05-27 | 48.67 | $45.57 | 2.5M |
| 2026-05-26 | 48.17 | $45.55 | 3.0M |
| 2026-05-22 | 44.31 | $45.40 | 4.6M |
| 2026-05-21 | 42.69 | $45.34 | 2.4M |
| 2026-05-20 | 41.61 | $45.30 | 3.6M |
| 2026-05-19 | 33.93 | $45.04 | 2.5M |
| 2026-05-18 | 36.57 | $45.19 | 2.4M |
| 2026-05-15 | 37.12 | $45.22 | 2.5M |
| 2026-05-14 | 42.79 | $45.50 | 2.3M |
| 2026-05-13 | 43.02 | $45.51 | 2.8M |
| 2026-05-12 | 43.02 | $45.51 | 1.9M |
| 2026-05-11 | 45.59 | $45.63 | 2.3M |
| 2026-05-08 | 48.34 | $45.75 | 2.0M |
| 2026-05-07 | 45.48 | $45.64 | 2.0M |
| 2026-05-06 | 48.01 | $45.75 | 2.6M |
| 2026-05-05 | 42.48 | $45.55 | 2.0M |
| 2026-05-04 | 40.06 | $45.47 | 2.0M |
| 2026-05-01 | 42.85 | $45.60 | 3.7M |
| 2026-04-30 | 41.66 | $45.56 | 2.9M |
| 2026-04-29 | 39.89 | $45.50 | 2.2M |
| 2026-04-28 | 47.98 | $45.85 | 2.0M |
| 2026-04-27 | 48.51 | $45.87 | 1.8M |
| 2026-04-24 | 50.94 | $45.96 | 2.6M |
| 2026-04-23 | 49.06 | $45.89 | 2.0M |
| 2026-04-22 | 50.64 | $45.95 | 1.9M |
| 2026-04-21 | 49.61 | $45.91 | 2.7M |
| 2026-04-20 | 53.02 | $46.04 | 2.1M |
| 2026-04-17 | 53.29 | $46.05 | 2.8M |
| 2026-04-16 | 49.14 | $45.88 | 2.6M |
| 2026-04-15 | 50.91 | $45.95 | 2.5M |
| 2026-04-14 | 52.71 | $46.02 | 2.5M |
| 2026-04-13 | 49.30 | $45.88 | 2.0M |
| 2026-04-10 | 46.97 | $45.79 | 2.5M |
| 2026-04-09 | 48.87 | $45.87 | 3.1M |
| 2026-04-08 | 48.62 | $45.86 | 3.6M |
| 2026-04-07 | 45.09 | $45.72 | 3.0M |
| 2026-04-06 | 43.24 | $45.65 | 2.7M |
| 2026-04-02 | 44.46 | $45.71 | 2.7M |
| 2026-04-01 | 41.86 | $45.61 | 4.5M |
| 2026-03-31 | 42.05 | $45.62 | 3.7M |
| 2026-03-30 | 38.39 | $45.48 | 3.4M |
| 2026-03-27 | 37.04 | $45.43 | 3.6M |
| 2026-03-26 | 37.83 | $45.48 | 2.7M |
| 2026-03-25 | 42.46 | $45.75 | 2.9M |
| 2026-03-24 | 37.33 | $45.56 | 3.4M |
| 2026-03-23 | 39.63 | $45.69 | 3.7M |
| 2026-03-20 | 34.32 | $45.51 | 3.5M |
| 2026-03-19 | 41.66 | $45.89 | 2.6M |
| 2026-03-18 | 39.73 | $45.83 | 2.2M |
| 2026-03-17 | 43.88 | $46.01 | 3.0M |
| 2026-03-16 | 40.61 | $45.91 | 2.3M |
| 2026-03-13 | 34.83 | $45.75 | 2.7M |
| 2026-03-12 | 36.08 | $45.81 | 4.1M |
| 2026-03-11 | 39.44 | $45.96 | 2.3M |
| 2026-03-10 | 45.02 | $46.17 | 3.2M |
| 2026-03-09 | 48.76 | $46.29 | 2.2M |
| 2026-03-06 | 44.37 | $46.17 | 2.0M |
| 2026-03-05 | 45.92 | $46.22 | 2.2M |
| 2026-03-04 | 49.21 | $46.32 | 2.3M |
| 2026-03-03 | 50.23 | $46.35 | 5.0M |
| 2026-03-02 | 51.94 | $46.40 | 4.7M |
| 2026-02-27 | 61.02 | $46.63 | 3.2M |
| 2026-02-26 | 57.66 | $46.52 | 3.9M |
| 2026-02-25 | 61.32 | $46.60 | 1.7M |
| 2026-02-24 | 62.25 | $46.62 | 2.4M |
| 2026-02-23 | 62.71 | $46.63 | 2.3M |
| 2026-02-20 | 59.92 | $46.53 | 3.1M |
| 2026-02-19 | 60.35 | $46.54 | 3.3M |
| 2026-02-18 | 59.81 | $46.52 | 2.7M |
| 2026-02-17 | 61.83 | $46.57 | 2.5M |
| 2026-02-13 | 61.83 | $46.57 | 3.4M |
| 2026-02-12 | 58.54 | $46.44 | 2.7M |
| 2026-02-11 | 52.57 | $46.24 | 3.5M |
| 2026-02-10 | 55.61 | $46.32 | 2.7M |
| 2026-02-09 | 50.51 | $46.17 | 2.4M |
| 2026-02-06 | 49.78 | $46.15 | 2.1M |
| 2026-02-05 | 49.42 | $46.14 | 2.6M |
| 2026-02-04 | 41.12 | $45.93 | 3.6M |
| 2026-02-03 | 42.05 | $45.96 | 2.5M |
| 2026-02-02 | 41.20 | $45.94 | 3.4M |
| 2026-01-30 | 43.63 | $46.02 | 3.3M |
| 2026-01-29 | 44.89 | $46.06 | 7.0M |
| 2026-01-28 | 47.49 | $46.14 | 2.7M |
| 2026-01-27 | 48.49 | $46.17 | 2.9M |
| 2026-01-26 | 49.48 | $46.20 | 2.0M |
| 2026-01-23 | 48.14 | $46.16 | 2.5M |
| 2026-01-22 | 46.45 | $46.11 | 2.5M |
| 2026-01-21 | 45.44 | $46.08 | 2.9M |
| 2026-01-20 | 40.83 | $45.95 | 3.0M |
| 2026-01-16 | 45.30 | $46.11 | 3.9M |
| 2026-01-15 | 48.45 | $46.21 | 2.3M |
| 2026-01-14 | 50.45 | $46.27 | 2.2M |
| 2026-01-13 | 46.99 | $46.17 | 2.6M |
| 2026-01-12 | 45.54 | $46.13 | 2.4M |
| 2026-01-09 | 47.07 | $46.18 | 3.2M |
| 2026-01-08 | 43.85 | $46.09 | 2.0M |
| 2026-01-07 | 46.54 | $46.18 | 2.8M |
| 2026-01-06 | 44.38 | $46.12 | 2.8M |
| 2026-01-05 | 44.67 | $46.13 | 2.9M |
| 2026-01-02 | 41.45 | $46.04 | 2.3M |
| 2025-12-31 | 41.45 | $46.04 | 2.7M |
| 2025-12-30 | 45.13 | $46.18 | 2.7M |
| 2025-12-29 | 53.91 | $46.45 | 2.3M |
| 2025-12-26 | 51.94 | $46.39 | 1.9M |
| 2025-12-24 | 52.30 | $46.40 | 1.8M |
| 2025-12-23 | 47.90 | $46.27 | 3.8M |
| 2025-12-22 | 47.55 | $46.26 | 2.3M |
| 2025-12-19 | 48.48 | $46.29 | 2.1M |
| 2025-12-18 | 51.71 | $46.39 | 2.4M |
| 2025-12-17 | 47.75 | $46.27 | 2.7M |
| 2025-12-16 | 48.06 | $46.28 | 2.4M |
| 2025-12-15 | 44.98 | $46.19 | 2.2M |
| 2025-12-12 | 43.57 | $46.15 | 2.6M |
| 2025-12-11 | 47.32 | $46.28 | 2.5M |
| 2025-12-10 | 46.99 | $46.27 | 2.4M |
| 2025-12-09 | 42.12 | $46.13 | 2.2M |
| 2025-12-08 | 43.20 | $46.17 | 2.1M |
| 2025-12-05 | 44.83 | $46.23 | 2.8M |
| 2025-12-04 | 47.08 | $46.31 | 2.8M |
| 2025-12-03 | 49.76 | $46.40 | 3.0M |
| 2025-12-02 | 47.22 | $46.32 | 3.9M |
| 2025-12-01 | 45.26 | $46.26 | 2.8M |
| 2025-11-28 | 51.65 | $46.47 | 1.5M |
| 2025-11-26 | 53.71 | $46.53 | 2.5M |
| 2025-11-25 | 57.33 | $46.63 | 2.7M |
| 2025-11-24 | 54.72 | $46.54 | 1.7M |
| 2025-11-21 | 52.26 | $46.46 | 2.6M |
| 2025-11-20 | 48.60 | $46.35 | 2.4M |
| 2025-11-19 | 46.48 | $46.29 | 2.6M |
| 2025-11-18 | 47.10 | $46.31 | 3.1M |
| 2025-11-17 | 45.73 | $46.27 | 1.8M |
| 2025-11-14 | 45.06 | $46.25 | 2.1M |
| 2025-11-13 | 47.29 | $46.33 | 3.8M |
| 2025-11-12 | 51.53 | $46.47 | 2.1M |
| 2025-11-11 | 51.53 | $46.47 | 1.9M |
| 2025-11-10 | 47.59 | $46.34 | 2.5M |
| 2025-11-07 | 48.16 | $46.36 | 2.6M |
| 2025-11-06 | 48.72 | $46.38 | 2.0M |
| 2025-11-05 | 43.10 | $46.20 | 3.2M |
| 2025-11-04 | 47.50 | $46.36 | 2.1M |
| 2025-11-03 | 46.19 | $46.32 | 2.9M |
| 2025-10-31 | 47.31 | $46.36 | 2.3M |
| 2025-10-30 | 47.58 | $46.37 | 2.6M |
| 2025-10-29 | 54.79 | $46.61 | 2.0M |
| 2025-10-28 | 64.01 | $46.85 | 2.0M |
| 2025-10-27 | 63.03 | $46.81 | 3.4M |
| 2025-10-24 | 61.78 | $46.76 | 2.5M |
| 2025-10-23 | 60.52 | $46.71 | 2.2M |
| 2025-10-22 | 65.00 | $46.82 | 2.2M |
| 2025-10-21 | 64.78 | $46.81 | 2.1M |
| 2025-10-20 | 62.97 | $46.73 | 1.9M |
| 2025-10-17 | 61.56 | $46.67 | 5.3M |
| 2025-10-16 | 65.08 | $46.76 | 2.7M |
| 2025-10-15 | 60.56 | $46.57 | 4.6M |
| 2025-10-14 | 60.56 | $46.57 | 2.1M |
| 2025-10-13 | 58.51 | $46.49 | 1.4M |
| 2025-10-10 | 56.64 | $46.42 | 2.2M |
| 2025-10-09 | 52.27 | $46.27 | 1.7M |
| 2025-10-08 | 53.99 | $46.32 | 2.1M |
| 2025-10-07 | 53.99 | $46.32 | 1.7M |
| 2025-10-06 | 51.08 | $46.22 | 1.7M |
| 2025-10-03 | 54.70 | $46.33 | 1.9M |
| 2025-10-02 | 57.52 | $46.41 | 3.4M |
| 2025-10-01 | 55.62 | $46.34 | 3.6M |
| 2025-09-30 | 52.75 | $46.24 | 2.4M |
| 2025-09-29 | 53.40 | $46.26 | 2.0M |
| 2025-09-26 | 54.04 | $46.28 | 1.8M |
| 2025-09-25 | 54.98 | $46.31 | 2.6M |
| 2025-09-24 | 56.85 | $46.37 | 1.8M |
| 2025-09-23 | 59.08 | $46.44 | 2.3M |
| 2025-09-22 | 57.02 | $46.35 | 1.8M |
| 2025-09-19 | 58.58 | $46.40 | 1.6M |
| 2025-09-18 | 59.19 | $46.42 | 2.3M |
| 2025-09-17 | 62.95 | $46.54 | 2.5M |
| 2025-09-16 | 65.93 | $46.63 | 2.9M |
| 2025-09-15 | 65.41 | $46.60 | 1.6M |
| 2025-09-12 | 63.84 | $46.51 | 2.6M |
| 2025-09-11 | 67.05 | $46.61 | 1.6M |
| 2025-09-10 | 65.05 | $46.49 | 1.9M |
| 2025-09-09 | 64.19 | $46.44 | 2.4M |
| 2025-09-08 | 65.41 | $46.48 | 1.3M |
| 2025-09-05 | 62.70 | $46.32 | 2.0M |
| 2025-09-04 | 58.67 | $46.11 | 2.1M |
| 2025-09-03 | 55.15 | $45.95 | 1.9M |
| 2025-09-02 | 50.94 | $45.78 | 2.1M |
| 2025-08-29 | 53.76 | $45.88 | 2.2M |
| 2025-08-28 | 55.21 | $45.93 | 1.8M |
| 2025-08-27 | 58.52 | $46.04 | 1.7M |
| 2025-08-26 | 57.42 | $45.99 | 1.9M |
| 2025-08-25 | 55.86 | $45.92 | 1.8M |
| 2025-08-22 | 57.58 | $45.98 | 2.1M |
| 2025-08-21 | 51.71 | $45.73 | 2.3M |
| 2025-08-20 | 55.19 | $45.85 | 1.8M |
| 2025-08-19 | 54.46 | $45.82 | 1.9M |
| 2025-08-18 | 52.51 | $45.74 | 1.5M |
| 2025-08-15 | 52.78 | $45.75 | 2.1M |
| 2025-08-14 | 54.64 | $45.82 | 1.6M |
| 2025-08-13 | 58.86 | $45.97 | 2.2M |
| 2025-08-12 | 55.13 | $45.80 | 1.7M |
| 2025-08-11 | 54.90 | $45.79 | 1.7M |
| 2025-08-08 | 54.90 | $45.79 | 1.7M |
| 2025-08-07 | 57.27 | $45.88 | 1.9M |
| 2025-08-06 | 58.06 | $45.91 | 1.7M |
| 2025-08-05 | 59.10 | $45.95 | 1.9M |
| 2025-08-04 | 58.93 | $45.94 | 1.7M |
| 2025-08-01 | 58.08 | $45.89 | 3.0M |
| 2025-07-31 | 51.17 | $45.53 | 2.2M |
| 2025-07-30 | 50.30 | $45.49 | 2.5M |
| 2025-07-29 | 57.57 | $45.79 | 2.0M |
| 2025-07-28 | 52.58 | $45.56 | 1.6M |
| 2025-07-25 | 54.16 | $45.62 | 1.8M |
| 2025-07-24 | 51.63 | $45.51 | 2.2M |
| 2025-07-23 | 52.89 | $45.56 | 1.9M |
| 2025-07-22 | 55.73 | $45.67 | 1.6M |
| 2025-07-21 | 53.80 | $45.58 | 2.0M |
| 2025-07-18 | 50.62 | $45.44 | 1.6M |
| 2025-07-17 | 48.71 | $45.36 | 1.5M |
| 2025-07-16 | 48.71 | $45.36 | 1.7M |
| 2025-07-15 | 46.36 | $45.26 | 1.7M |
| 2025-07-14 | 49.37 | $45.40 | 2.0M |
| 2025-07-11 | 49.80 | $45.42 | 1.7M |
| 2025-07-10 | 53.89 | $45.60 | 1.4M |
| 2025-07-09 | 54.36 | $45.62 | 1.6M |
| 2025-07-08 | 50.00 | $45.41 | 2.0M |
| 2025-07-07 | 50.88 | $45.45 | 2.5M |
| 2025-07-03 | 55.02 | $45.63 | 1.6M |
| 2025-07-02 | 56.73 | $45.70 | 1.8M |
| 2025-07-01 | 57.70 | $45.74 | 2.2M |
| 2025-06-30 | 57.93 | $45.75 | 2.2M |
| 2025-06-27 | 54.96 | $45.58 | 2.2M |
| 2025-06-26 | 62.06 | $45.87 | 2.9M |
| 2025-06-25 | 59.49 | $45.72 | 2.5M |
| 2025-06-24 | 58.96 | $45.69 | 3.0M |
| 2025-06-23 | 56.63 | $45.56 | 1.5M |
| 2025-06-20 | 54.37 | $45.44 | 1.9M |
| 2025-06-18 | 53.40 | $45.39 | 1.4M |
| 2025-06-17 | 52.83 | $45.36 | 1.4M |
| 2025-06-16 | 50.34 | $45.23 | 1.5M |
| 2025-06-13 | 51.95 | $45.31 | 2.0M |
| 2025-06-12 | 55.75 | $45.49 | 2.0M |
| 2025-06-11 | 53.03 | $45.34 | 1.5M |
| 2025-06-10 | 49.90 | $45.18 | 1.6M |
| 2025-06-09 | 48.27 | $45.10 | 2.4M |
| 2025-06-06 | 46.41 | $45.01 | 1.5M |
| 2025-06-05 | 50.86 | $45.24 | 1.5M |
| 2025-06-04 | 53.18 | $45.35 | 2.0M |
| 2025-06-03 | 47.61 | $45.08 | 1.5M |
| 2025-06-02 | 48.01 | $45.10 | 1.5M |
| 2025-05-30 | 50.23 | $45.21 | 2.4M |
| 2025-05-29 | 47.73 | $45.09 | 2.3M |
| 2025-05-28 | 48.50 | $45.13 | 1.5M |
| 2025-05-27 | 50.04 | $45.21 | 1.9M |
| 2025-05-23 | 45.30 | $44.98 | 1.8M |
| 2025-05-22 | 43.76 | $44.91 | 2.1M |
| 2025-05-21 | 41.99 | $44.83 | 2.3M |
| 2025-05-20 | 47.10 | $45.12 | 2.1M |
| 2025-05-19 | 48.86 | $45.21 | 2.3M |
| 2025-05-16 | 48.45 | $45.19 | 1.6M |
| 2025-05-15 | 47.46 | $45.14 | 1.7M |
| 2025-05-14 | 42.65 | $44.91 | 1.7M |
| 2025-05-13 | 45.22 | $45.06 | 2.2M |
| 2025-05-12 | 45.01 | $45.05 | 1.5M |
| 2025-05-09 | 47.42 | $45.19 | 1.4M |
| 2025-05-08 | 46.05 | $45.12 | 1.2M |
| 2025-05-07 | 50.53 | $45.37 | 1.2M |
| 2025-05-06 | 48.82 | $45.28 | 1.2M |
| 2025-05-05 | 46.90 | $45.18 | 1.6M |
| 2025-05-02 | 48.28 | $45.26 | 1.5M |
| 2025-05-01 | 51.33 | $45.43 | 2.0M |
| 2025-04-30 | 54.41 | $45.59 | 1.7M |
| 2025-04-29 | 54.80 | $45.61 | 1.5M |
| 2025-04-28 | 55.18 | $45.63 | 2.3M |
| 2025-04-25 | 53.03 | $45.49 | 1.0M |
| 2025-04-24 | 50.29 | $45.32 | 1.8M |
| 2025-04-23 | 45.30 | $45.04 | 1.6M |
| 2025-04-22 | 43.17 | $44.93 | 1.8M |
| 2025-04-21 | 41.39 | $44.84 | 1.7M |
| 2025-04-17 | 45.11 | $45.09 | 1.7M |
| 2025-04-16 | 46.22 | $45.16 | 11.7M |
| 2025-04-15 | 43.79 | $45.03 | 2.1M |
| 2025-04-14 | 41.27 | $44.90 | 4.2M |
| 2025-04-11 | 36.71 | $44.68 | 1.9M |
| 2025-04-10 | 37.99 | $44.78 | 1.9M |
| 2025-04-09 | 43.75 | $45.18 | 3.4M |
| 2025-04-08 | 40.08 | $45.01 | 6.3M |
| 2025-04-07 | 44.82 | $45.30 | 3.4M |
| 2025-04-04 | 58.39 | $45.90 | 2.6M |
| 2025-04-03 | 60.12 | $45.96 | 1.7M |
| 2025-04-02 | 55.06 | $45.72 | 1.9M |
| 2025-04-01 | 55.34 | $45.73 | 2.1M |
| 2025-03-31 | 53.56 | $45.65 | 2.1M |
| 2025-03-28 | 50.01 | $45.50 | 2.5M |
| 2025-03-27 | 48.77 | $45.45 | 1.6M |
| 2025-03-26 | 49.47 | $45.48 | 1.4M |
| 2025-03-25 | 52.32 | $45.60 | 1.4M |
| 2025-03-24 | 51.21 | $45.55 | 1.3M |
| 2025-03-21 | 55.65 | $45.73 | 1.1M |
| 2025-03-20 | 56.69 | $45.77 | 1.6M |
| 2025-03-19 | 56.11 | $45.74 | 1.4M |
| 2025-03-18 | 53.53 | $45.61 | 1.4M |
| 2025-03-17 | 52.92 | $45.58 | 4.1M |
| 2025-03-14 | 51.72 | $45.52 | 1.7M |
| 2025-03-13 | 53.22 | $45.59 | 1.5M |
| 2025-03-12 | 51.11 | $45.48 | 2.3M |
| 2025-03-11 | 53.40 | $45.59 | 2.3M |
| 2025-03-10 | 57.17 | $45.76 | 2.2M |
| 2025-03-07 | 53.50 | $45.56 | 1.6M |
| 2025-03-06 | 54.16 | $45.59 | 1.7M |
| 2025-03-05 | 55.25 | $45.64 | 1.9M |
| 2025-03-04 | 58.81 | $45.80 | 3.1M |
| 2025-03-03 | 63.17 | $45.98 | 2.1M |
| 2025-02-28 | 61.83 | $45.89 | 1.9M |
| 2025-02-27 | 58.12 | $45.66 | 2.8M |
| 2025-02-26 | 63.75 | $45.88 | 2.5M |
| 2025-02-25 | 62.49 | $45.80 | 1.6M |
| 2025-02-24 | 57.41 | $45.51 | 1.6M |
| 2025-02-21 | 56.25 | $45.45 | 1.7M |
| 2025-02-20 | 52.33 | $45.26 | 2.1M |
| 2025-02-19 | 51.01 | $45.20 | 1.6M |
| 2025-02-18 | 49.69 | $45.14 | 2.2M |
| 2025-02-14 | 53.83 | $45.32 | 1.2M |
| 2025-02-13 | 50.34 | $45.16 | 2.0M |
| 2025-02-12 | 43.77 | $44.90 | 2.0M |
| 2025-02-11 | 48.71 | $45.11 | 1.6M |
| 2025-02-10 | 51.06 | $45.20 | 4.6M |
| 2025-02-07 | 50.81 | $45.19 | 4.5M |
| 2025-02-06 | 55.08 | $45.35 | 1.8M |
| 2025-02-05 | 56.21 | $45.39 | 1.8M |
| 2025-02-04 | 50.45 | $45.15 | 1.5M |
| 2025-02-03 | 48.29 | $45.07 | 2.6M |
| 2025-01-31 | 47.48 | $45.04 | 1.8M |
| 2025-01-30 | 48.44 | $45.08 | 1.6M |
| 2025-01-29 | 51.16 | $45.19 | 1.3M |
| 2025-01-28 | 51.16 | $45.19 | 1.3M |
| 2025-01-27 | 51.88 | $45.22 | 2.7M |
| 2025-01-24 | 46.94 | $45.01 | 2.2M |
| 2025-01-23 | 44.35 | $44.91 | 1.9M |
| 2025-01-22 | 46.06 | $44.99 | 2.1M |
| 2025-01-21 | 48.03 | $45.08 | 1.9M |
| 2025-01-17 | 43.98 | $44.92 | 1.5M |
| 2025-01-16 | 44.18 | $44.93 | 2.0M |
| 2025-01-15 | 41.60 | $44.83 | 1.6M |
| 2025-01-14 | 29.15 | $44.43 | 2.9M |
| 2025-01-13 | 28.43 | $44.41 | 2.8M |
| 2025-01-10 | 29.28 | $44.47 | 2.6M |
| 2025-01-08 | 33.59 | $44.74 | 1.9M |
| 2025-01-07 | 31.83 | $44.69 | 2.0M |
| 2025-01-06 | 34.44 | $44.84 | 1.6M |
| 2025-01-03 | 34.98 | $44.87 | 1.5M |
| 2025-01-02 | 35.88 | $44.92 | 2.3M |
| 2024-12-31 | 34.28 | $44.87 | 2.9M |
| 2024-12-30 | 35.46 | $44.94 | 2.8M |
| 2024-12-27 | 36.66 | $45.01 | 1.9M |
| 2024-12-26 | 38.42 | $45.11 | 3.2M |
| 2024-12-24 | 36.98 | $45.06 | 1.0M |
| 2024-12-23 | 35.84 | $45.02 | 3.2M |
| 2024-12-20 | 38.31 | $45.17 | 2.2M |
| 2024-12-19 | 34.60 | $45.04 | 2.7M |
| 2024-12-18 | 36.53 | $45.16 | 2.1M |
| 2024-12-17 | 43.42 | $45.52 | 1.8M |
| 2024-12-16 | 43.13 | $45.51 | 2.1M |
| 2024-12-13 | 42.03 | $45.47 | 1.5M |
| 2024-12-12 | 46.06 | $45.66 | 1.7M |
| 2024-12-11 | 49.88 | $45.82 | 1.4M |
| 2024-12-10 | 52.20 | $45.91 | 1.5M |
| 2024-12-09 | 54.33 | $45.99 | 1.4M |
| 2024-12-06 | 57.98 | $46.12 | 1.3M |
| 2024-12-05 | 55.35 | $46.00 | 2.0M |
| 2024-12-04 | 54.90 | $45.98 | 1.8M |
| 2024-12-03 | 51.68 | $45.84 | 1.4M |
| 2024-12-02 | 54.04 | $45.93 | 2.0M |
| 2024-11-29 | 53.59 | $45.91 | 2.2M |
| 2024-11-27 | 49.13 | $45.72 | 1.7M |
| 2024-11-26 | 49.37 | $45.73 | 1.4M |
| 2024-11-25 | 51.74 | $45.83 | 2.1M |
| 2024-11-22 | 41.28 | $45.44 | 2.4M |
| 2024-11-21 | 39.69 | $45.39 | 2.5M |
| 2024-11-20 | 40.31 | $45.42 | 2.7M |
| 2024-11-19 | 40.92 | $45.45 | 2.8M |
| 2024-11-18 | 38.57 | $45.37 | 2.1M |
| 2024-11-15 | 37.68 | $45.34 | 9.1M |
| 2024-11-14 | 37.68 | $45.34 | 3.8M |
| 2024-11-13 | 37.68 | $45.34 | 3.8M |
| 2024-11-12 | 37.84 | $45.35 | 2.0M |
| 2024-11-11 | 42.33 | $45.62 | 1.9M |
| 2024-11-08 | 43.60 | $45.69 | 2.1M |
| 2024-11-07 | 41.70 | $45.61 | 2.7M |
| 2024-11-06 | 32.80 | $45.28 | 2.9M |
| 2024-11-05 | 38.36 | $45.61 | 3.2M |
| 2024-11-04 | 35.20 | $45.51 | 4.5M |
| 2024-11-01 | 30.45 | $45.37 | 5.5M |
| 2024-10-31 | 32.72 | $45.51 | 7.1M |
| 2024-10-30 | 33.58 | $45.56 | 2.5M |
| 2024-10-29 | 36.86 | $45.74 | 2.5M |
| 2024-10-28 | 34.49 | $45.67 | 47.3M |
| 2024-10-25 | 35.21 | $45.71 | 1.7M |
| 2024-10-24 | 36.66 | $45.79 | 1.3M |
| 2024-10-23 | 34.42 | $45.72 | 1.3M |
| 2024-10-22 | 36.34 | $45.83 | 3.9M |
| 2024-10-21 | 36.34 | $45.83 | 1.5M |
| 2024-10-18 | 42.34 | $46.14 | 937971 |
| 2024-10-17 | 41.15 | $46.10 | 1.0M |
| 2024-10-16 | 45.38 | $46.29 | 1.1M |
| 2024-10-15 | 43.94 | $46.24 | 1.2M |
| 2024-10-14 | 37.34 | $46.03 | 1.0M |
| 2024-10-11 | 38.15 | $46.07 | 2.7M |
| 2024-10-10 | 38.15 | $46.07 | 1.9M |
| 2024-10-09 | 39.51 | $46.14 | 1.5M |
| 2024-10-08 | 40.69 | $46.20 | 2.0M |
| 2024-10-07 | 39.55 | $46.16 | 1.6M |
| 2024-10-04 | 41.85 | $46.28 | 2.1M |
| 2024-10-03 | 48.29 | $46.57 | 1.3M |
| 2024-10-02 | 53.11 | $46.75 | 1.4M |
| 2024-10-01 | 55.45 | $46.83 | 1.9M |
| 2024-09-30 | 53.25 | $46.74 | 1.6M |
| 2024-09-27 | 56.49 | $46.85 | 1.6M |
| 2024-09-26 | 57.09 | $46.87 | 1.9M |
| 2024-09-25 | 56.65 | $46.85 | 2.1M |
| 2024-09-24 | 62.06 | $47.03 | 1.4M |
| 2024-09-23 | 60.88 | $46.97 | 1.1M |
| 2024-09-20 | 61.49 | $46.99 | 1.3M |
| 2024-09-19 | 61.78 | $47.00 | 1.4M |
| 2024-09-18 | 61.43 | $46.98 | 1.5M |
| 2024-09-17 | 66.31 | $47.15 | 2.4M |
| 2024-09-16 | 68.13 | $47.21 | 1.5M |
| 2024-09-13 | 66.22 | $47.08 | 1.4M |
| 2024-09-12 | 65.32 | $47.02 | 1.6M |
| 2024-09-11 | 65.59 | $47.03 | 1.8M |
| 2024-09-10 | 65.86 | $47.04 | 2.1M |
| 2024-09-09 | 63.90 | $46.90 | 1.5M |
| 2024-09-06 | 62.89 | $46.83 | 5.0M |
| 2024-09-05 | 62.89 | $46.83 | 1.2M |
| 2024-09-04 | 60.92 | $46.69 | 2.1M |
| 2024-09-03 | 57.37 | $46.46 | 1.8M |
| 2024-08-30 | 54.48 | $46.29 | 1.4M |
| 2024-08-29 | 56.41 | $46.38 | 1.6M |
| 2024-08-28 | 61.71 | $46.61 | 951500 |
| 2024-08-27 | 63.18 | $46.67 | 1.3M |
| 2024-08-26 | 62.90 | $46.65 | 1.4M |
| 2024-08-23 | 64.06 | $46.70 | 1.0M |
| 2024-08-22 | 61.35 | $46.50 | 1.3M |
| 2024-08-21 | 66.08 | $46.70 | 1.7M |
| 2024-08-20 | 64.38 | $46.57 | 1.2M |
| 2024-08-19 | 62.75 | $46.45 | 1.1M |
| 2024-08-16 | 61.79 | $46.38 | 1.0M |
| 2024-08-15 | 60.53 | $46.29 | 1.2M |
| 2024-08-14 | 63.85 | $46.44 | 1.3M |
| 2024-08-13 | 62.82 | $46.36 | 1.1M |
| 2024-08-12 | 60.40 | $46.18 | 987016 |
| 2024-08-09 | 59.42 | $46.11 | 1.4M |
| 2024-08-08 | 56.83 | $45.93 | 1.3M |
| 2024-08-07 | 58.20 | $46.00 | 2.4M |
| 2024-08-06 | 60.80 | $46.13 | 1.7M |
| 2024-08-05 | 66.67 | $46.40 | 2.0M |
| 2024-08-02 | 68.53 | $46.48 | 1.8M |
| 2024-08-01 | 61.82 | $45.95 | 1.7M |
| 2024-07-31 | 59.66 | $45.81 | 2.4M |
| 2024-07-30 | 55.00 | $45.54 | 1.2M |
| 2024-07-29 | 58.07 | $45.67 | 843948 |
| 2024-07-26 | 57.02 | $45.61 | 797100 |
| 2024-07-25 | 53.31 | $45.41 | 1.5M |
| 2024-07-24 | 51.73 | $45.33 | 1.5M |
| 2024-07-23 | 54.82 | $45.47 | 1.5M |
| 2024-07-22 | 54.63 | $45.46 | 1.3M |
| 2024-07-19 | 54.84 | $45.47 | 930800 |
| 2024-07-18 | 56.30 | $45.54 | 1.4M |
| 2024-07-17 | 60.19 | $45.72 | 1.7M |
| 2024-07-16 | 59.75 | $45.69 | 1.5M |
| 2024-07-15 | 56.71 | $45.49 | 892323 |
| 2024-07-12 | 59.94 | $45.64 | 836831 |
| 2024-07-11 | 58.44 | $45.54 | 1.1M |
| 2024-07-10 | 54.40 | $45.29 | 862900 |
| 2024-07-09 | 53.19 | $45.22 | 1.6M |
| 2024-07-08 | 54.77 | $45.30 | 1.0M |
| 2024-07-05 | 54.28 | $45.27 | 1.6M |
| 2024-07-03 | 51.49 | $45.10 | 958700 |
| 2024-07-02 | 46.16 | $44.81 | 895305 |
| 2024-07-01 | 42.88 | $44.65 | 1.2M |
| 2024-06-28 | 47.72 | $44.93 | 1.1M |
| 2024-06-27 | 51.90 | $45.14 | 969000 |
| 2024-06-26 | 53.60 | $45.22 | 2.7M |
| 2024-06-25 | 58.61 | $45.44 | 755213 |
| 2024-06-24 | 58.61 | $45.44 | 770409 |
| 2024-06-21 | 58.13 | $45.41 | 758700 |
| 2024-06-20 | 57.82 | $45.39 | 1.0M |
| 2024-06-18 | 59.93 | $45.49 | 944721 |
| 2024-06-17 | 56.94 | $45.29 | 681115 |
| 2024-06-14 | 60.14 | $45.44 | 873524 |
| 2024-06-13 | 59.57 | $45.40 | 721500 |
| 2024-06-12 | 56.59 | $45.20 | 991428 |
| 2024-06-11 | 53.67 | $45.02 | 1.1M |
| 2024-06-10 | 49.94 | $44.81 | 954344 |
| 2024-06-07 | 50.87 | $44.86 | 748000 |
| 2024-06-06 | 58.49 | $45.23 | 955400 |
| 2024-06-05 | 58.72 | $45.24 | 940800 |
| 2024-06-04 | 56.82 | $45.12 | 1.1M |
| 2024-06-03 | 53.42 | $44.92 | 817800 |
| 2024-05-31 | 49.24 | $44.70 | 1.3M |
| 2024-05-30 | 45.22 | $44.51 | 858613 |
| 2024-05-29 | 45.00 | $44.50 | 1.1M |
| 2024-05-28 | 48.09 | $44.67 | 1.5M |
| 2024-05-24 | 52.53 | $44.89 | 1.3M |
| 2024-05-23 | 50.97 | $44.81 | 1.1M |
| 2024-05-22 | 54.37 | $44.97 | 1.2M |
| 2024-05-21 | 55.70 | $45.03 | 796307 |
| 2024-05-20 | 53.36 | $44.90 | 1.6M |
| 2024-05-17 | 54.62 | $44.96 | 801837 |
| 2024-05-16 | 56.97 | $45.07 | 864905 |
| 2024-05-15 | 59.17 | $45.17 | 1.0M |
| 2024-05-14 | 53.35 | $44.83 | 907126 |
| 2024-05-13 | 51.42 | $44.73 | 846400 |
| 2024-05-10 | 50.64 | $44.69 | 989000 |
| 2024-05-09 | 52.85 | $44.80 | 1.1M |
| 2024-05-08 | 50.22 | $44.66 | 1.1M |
| 2024-05-07 | 52.61 | $44.78 | 1.5M |
| 2024-05-06 | 50.95 | $44.69 | 4.8M |
| 2024-05-03 | 50.03 | $44.64 | 843700 |
| 2024-05-02 | 45.32 | $44.40 | 803213 |
| 2024-05-01 | 39.71 | $44.15 | 1.5M |
| 2024-04-30 | 37.52 | $44.06 | 970969 |
| 2024-04-29 | 40.14 | $44.23 | 817200 |
| 2024-04-26 | 36.68 | $44.09 | 827300 |
| 2024-04-25 | 37.26 | $44.13 | 1.4M |
| 2024-04-24 | 39.35 | $44.27 | 1.4M |
| 2024-04-23 | 41.56 | $44.41 | 1.0M |
| 2024-04-22 | 39.00 | $44.30 | 1.4M |
| 2024-04-19 | 37.58 | $44.24 | 1.5M |
| 2024-04-18 | 36.65 | $44.20 | 1.1M |
| 2024-04-17 | 37.59 | $44.27 | 1.0M |
| 2024-04-16 | 32.71 | $44.06 | 1.2M |
| 2024-04-15 | 34.80 | $44.23 | 992746 |
| 2024-04-12 | 38.82 | $44.52 | 879800 |
| 2024-04-11 | 36.91 | $44.44 | 1.1M |
| 2024-04-10 | 36.91 | $44.44 | 2.9M |
| 2024-04-09 | 46.18 | $45.01 | 1.1M |
| 2024-04-08 | 40.72 | $44.79 | 751768 |
| 2024-04-05 | 42.20 | $44.87 | 21.2M |
| 2024-04-04 | 46.41 | $45.08 | 748060 |
| 2024-04-03 | 43.88 | $44.98 | 810717 |
| 2024-04-02 | 43.11 | $44.95 | 1.0M |
| 2024-04-01 | 43.11 | $44.95 | 1.5M |
| 2024-03-28 | 50.58 | $45.31 | 1.0M |
| 2024-03-27 | 51.52 | $45.35 | 767736 |
| 2024-03-26 | 48.32 | $45.21 | 704900 |
| 2024-03-25 | 51.31 | $45.34 | 572800 |
| 2024-03-22 | 53.23 | $45.42 | 1.4M |
| 2024-03-21 | 50.12 | $45.28 | 1.1M |
| 2024-03-20 | 49.67 | $45.26 | 891517 |
| 2024-03-19 | 47.63 | $45.17 | 1.0M |
| 2024-03-18 | 45.05 | $45.06 | 776400 |
| 2024-03-15 | 45.05 | $45.06 | 739605 |
| 2024-03-14 | 45.05 | $45.06 | 744246 |
| 2024-03-13 | 51.60 | $45.39 | 672437 |
| 2024-03-12 | 52.70 | $45.44 | 780046 |
| 2024-03-11 | 55.88 | $45.58 | 840000 |
| 2024-03-08 | 56.11 | $45.59 | 1.2M |
| 2024-03-07 | 55.59 | $45.56 | 959600 |
| 2024-03-06 | 54.39 | $45.49 | 776700 |
| 2024-03-05 | 52.84 | $45.40 | 871200 |
| 2024-03-04 | 49.18 | $45.20 | 906100 |
| 2024-03-01 | 50.29 | $45.26 | 949742 |
| 2024-02-29 | 46.67 | $45.07 | 1.1M |
| 2024-02-28 | 44.86 | $44.98 | 831200 |
| 2024-02-27 | 42.17 | $44.85 | 779342 |
| 2024-02-26 | 47.03 | $45.14 | 1.1M |
| 2024-02-23 | 48.69 | $45.23 | 731700 |
| 2024-02-22 | 44.35 | $45.02 | 1.4M |
| 2024-02-21 | 43.92 | $45.00 | 1.0M |
| 2024-02-20 | 45.59 | $45.10 | 1.3M |
| 2024-02-16 | 45.19 | $45.08 | 1.2M |
| 2024-02-15 | 46.81 | $45.18 | 1.6M |
| 2024-02-14 | 45.13 | $45.09 | 686300 |
| 2024-02-13 | 41.21 | $44.89 | 813200 |
| 2024-02-12 | 47.69 | $45.29 | 1.2M |
| 2024-02-09 | 47.86 | $45.30 | 1.1M |
| 2024-02-08 | 48.03 | $45.31 | 1.1M |
| 2024-02-07 | 50.07 | $45.43 | 2.4M |
| 2024-02-06 | 51.10 | $45.49 | 1.0M |
| 2024-02-05 | 47.51 | $45.28 | 989139 |
| 2024-02-02 | 53.76 | $45.63 | 1.2M |
| 2024-02-01 | 62.47 | $46.02 | 876905 |
| 2024-01-31 | 57.81 | $45.74 | 1.2M |
| 2024-01-30 | 54.35 | $45.56 | 1.0M |
| 2024-01-29 | 53.55 | $45.52 | 1.2M |
| 2024-01-26 | 53.35 | $45.51 | 821745 |
| 2024-01-25 | 53.56 | $45.52 | 1.2M |
| 2024-01-24 | 50.55 | $45.36 | 749737 |
| 2024-01-23 | 51.95 | $45.43 | 739700 |
| 2024-01-22 | 53.56 | $45.51 | 1.9M |
| 2024-01-19 | 52.52 | $45.45 | 1.5M |
| 2024-01-18 | 52.17 | $45.43 | 673949 |
| 2024-01-17 | 52.53 | $45.45 | 1.9M |
| 2024-01-16 | 54.49 | $45.56 | 860100 |
| 2024-01-12 | 61.88 | $45.93 | 726744 |
| 2024-01-11 | 60.22 | $45.81 | 1.0M |
| 2024-01-10 | 57.59 | $45.63 | 833911 |
| 2024-01-09 | 57.44 | $45.62 | 800216 |
| 2024-01-08 | 57.82 | $45.64 | 744111 |
| 2024-01-05 | 55.85 | $45.50 | 733423 |
| 2024-01-04 | 57.49 | $45.59 | 741254 |
| 2024-01-03 | 61.90 | $45.82 | 1.1M |
| 2024-01-02 | 61.17 | $45.76 | 1.0M |
| 2023-12-29 | 66.92 | $46.04 | 871911 |
| 2023-12-28 | 68.22 | $46.10 | 740500 |
| 2023-12-27 | 70.40 | $46.20 | 665600 |
| 2023-12-26 | 69.57 | $46.11 | 632224 |
| 2023-12-22 | 69.20 | $46.07 | 1.4M |
| 2023-12-21 | 69.40 | $46.08 | 1.1M |
| 2023-12-20 | 69.59 | $46.09 | 1.3M |
| 2023-12-19 | 68.19 | $45.92 | 1.1M |
| 2023-12-18 | 67.10 | $45.79 | 1.1M |
| 2023-12-15 | 68.65 | $45.88 | 875641 |
| 2023-12-14 | 70.20 | $45.97 | 1.4M |
| 2023-12-13 | 67.15 | $45.58 | 1.7M |
| 2023-12-12 | 61.60 | $45.00 | 1.0M |
| 2023-12-11 | 59.94 | $44.85 | 1.7M |
| 2023-12-08 | 60.44 | $44.88 | 911107 |
| 2023-12-07 | 64.32 | $45.11 | 932315 |
| 2023-12-06 | 64.04 | $45.08 | 832800 |
| 2023-12-05 | 62.91 | $44.96 | 1.0M |
| 2023-12-04 | 60.44 | $44.71 | 886451 |
| 2023-12-01 | 63.15 | $44.88 | 1.0M |
| 2023-11-30 | 58.58 | $44.44 | 1.1M |
| 2023-11-29 | 61.90 | $44.64 | 703436 |
| 2023-11-28 | 59.39 | $44.41 | 696544 |
| 2023-11-27 | 58.94 | $44.37 | 1.1M |
| 2023-11-24 | 56.20 | $44.13 | 224200 |
| 2023-11-22 | 58.84 | $44.30 | 612600 |
| 2023-11-21 | 58.63 | $44.28 | 897809 |
| 2023-11-20 | 57.99 | $44.22 | 1.2M |
| 2023-11-17 | 57.05 | $44.13 | 1.6M |
| 2023-11-16 | 56.33 | $44.06 | 1.1M |
| 2023-11-15 | 53.36 | $43.78 | 1.4M |
| 2023-11-14 | 57.62 | $44.10 | 1.1M |
| 2023-11-13 | 50.74 | $43.51 | 1.1M |
| 2023-11-10 | 50.61 | $43.50 | 805613 |
| 2023-11-09 | 49.98 | $43.45 | 603138 |
| 2023-11-08 | 54.85 | $43.82 | 925205 |
| 2023-11-07 | 53.33 | $43.69 | 916900 |
| 2023-11-06 | 50.54 | $43.46 | 1.1M |
| 2023-11-03 | 53.73 | $43.70 | 1.1M |
| 2023-11-02 | 49.85 | $43.39 | 947438 |
| 2023-11-01 | 45.20 | $43.06 | 1.5M |
| 2023-10-31 | 39.39 | $42.70 | 1.3M |
| 2023-10-30 | 39.22 | $42.69 | 784957 |
| 2023-10-27 | 42.26 | $42.96 | 1.3M |
| 2023-10-26 | 42.73 | $43.00 | 1.6M |
| 2023-10-25 | 37.66 | $42.69 | 1.3M |
| 2023-10-24 | 41.12 | $43.00 | 837100 |
| 2023-10-23 | 37.79 | $42.81 | 3.0M |
| 2023-10-20 | 35.61 | $42.69 | 1.7M |
| 2023-10-19 | 32.42 | $42.52 | 2.5M |
| 2023-10-18 | 34.02 | $42.69 | 1.9M |
| 2023-10-17 | 36.11 | $42.90 | 1.1M |
| 2023-10-16 | 39.52 | $43.21 | 564311 |
| 2023-10-13 | 42.48 | $43.45 | 1.1M |
| 2023-10-12 | 38.67 | $43.24 | 938630 |
| 2023-10-11 | 43.19 | $43.59 | 760928 |
| 2023-10-10 | 39.75 | $43.41 | 2.7M |
| 2023-10-09 | 40.26 | $43.45 | 625000 |
| 2023-10-06 | 31.63 | $43.04 | 1.3M |
| 2023-10-05 | 32.95 | $43.16 | 1.6M |
| 2023-10-04 | 32.50 | $43.14 | 1.8M |
| 2023-10-03 | 26.44 | $42.88 | 967542 |
| 2023-10-02 | 30.21 | $43.26 | 820700 |
| 2023-09-29 | 33.82 | $43.56 | 587500 |
| 2023-09-28 | 33.82 | $43.56 | 910511 |
| 2023-09-27 | 30.57 | $43.43 | 677613 |
| 2023-09-26 | 34.40 | $43.74 | 820902 |
| 2023-09-25 | 35.49 | $43.82 | 776800 |
| 2023-09-22 | 39.83 | $44.11 | 2.3M |
| 2023-09-21 | 35.98 | $43.96 | 1.7M |
| 2023-09-20 | 41.16 | $44.27 | 623512 |
| 2023-09-19 | 41.52 | $44.29 | 729743 |
| 2023-09-18 | 43.74 | $44.41 | 2.3M |
| 2023-09-15 | 43.01 | $44.38 | 630206 |
| 2023-09-14 | 44.46 | $44.46 | 1.4M |
| 2023-09-13 | 45.93 | $44.54 | 776800 |
| 2023-09-12 | 43.26 | $44.42 | 1.1M |
| 2023-09-11 | 42.81 | $44.40 | 807210 |
| 2023-09-08 | 44.30 | $44.49 | 826400 |
| 2023-09-07 | 43.68 | $44.46 | 2.1M |
| 2023-09-06 | 40.53 | $44.31 | 524900 |
| 2023-09-05 | 41.41 | $44.37 | 996041 |
| 2023-09-01 | 45.65 | $44.64 | 926766 |
| 2023-08-31 | 49.19 | $44.84 | 672453 |
| 2023-08-30 | 47.45 | $44.75 | 584700 |
| 2023-08-29 | 47.80 | $44.77 | 680400 |
| 2023-08-28 | 45.33 | $44.64 | 556300 |
| 2023-08-25 | 44.18 | $44.58 | 894301 |
| 2023-08-24 | 43.80 | $44.56 | 732642 |
| 2023-08-23 | 45.70 | $44.69 | 716000 |
| 2023-08-22 | 37.36 | $44.27 | 651313 |
| 2023-08-21 | 35.34 | $44.18 | 631400 |
| 2023-08-18 | 38.63 | $44.43 | 678728 |
| 2023-08-17 | 36.38 | $44.33 | 876434 |
| 2023-08-16 | 37.03 | $44.38 | 1.3M |
| 2023-08-15 | 39.00 | $44.53 | 742705 |
| 2023-08-14 | 39.94 | $44.60 | 435503 |
| 2023-08-11 | 41.16 | $44.69 | 1.2M |
| 2023-08-10 | 43.38 | $44.85 | 965818 |
| 2023-08-09 | 46.52 | $45.06 | 556900 |
| 2023-08-08 | 44.71 | $44.96 | 564500 |
| 2023-08-07 | 42.69 | $44.85 | 373600 |
| 2023-08-04 | 43.80 | $44.93 | 453600 |
| 2023-08-03 | 37.85 | $44.62 | 2.0M |
| 2023-08-02 | 41.19 | $44.87 | 756701 |
| 2023-08-01 | 42.62 | $44.97 | 581143 |
| 2023-07-31 | 47.12 | $45.26 | 645900 |
| 2023-07-28 | 45.81 | $45.19 | 438027 |
| 2023-07-27 | 43.32 | $45.06 | 769900 |
| 2023-07-26 | 51.62 | $45.54 | 674900 |
| 2023-07-25 | 48.91 | $45.40 | 614704 |
| 2023-07-24 | 50.45 | $45.48 | 873500 |
| 2023-07-21 | 51.41 | $45.53 | 613518 |
| 2023-07-20 | 50.87 | $45.50 | 632529 |
| 2023-07-19 | 54.66 | $45.70 | 529900 |
| 2023-07-18 | 53.17 | $45.61 | 445241 |
| 2023-07-17 | 51.14 | $45.49 | 508740 |
| 2023-07-14 | 50.63 | $45.46 | 631800 |
| 2023-07-13 | 54.02 | $45.65 | 782800 |
| 2023-07-12 | 48.69 | $45.34 | 626931 |
| 2023-07-11 | 42.80 | $45.05 | 484600 |
| 2023-07-10 | 39.39 | $44.90 | 456500 |
| 2023-07-07 | 37.00 | $44.80 | 650108 |
| 2023-07-06 | 36.29 | $44.77 | 586900 |
| 2023-07-05 | 41.50 | $45.12 | 673800 |
| 2023-07-03 | 43.90 | $45.26 | 317203 |
| 2023-06-30 | 46.84 | $45.42 | 757400 |
| 2023-06-29 | 43.23 | $45.26 | 410036 |
| 2023-06-28 | 48.07 | $45.51 | 507535 |
| 2023-06-27 | 49.12 | $45.56 | 436400 |
| 2023-06-26 | 51.46 | $45.67 | 511200 |
| 2023-06-23 | 49.16 | $45.56 | 474904 |
| 2023-06-22 | 47.88 | $45.50 | 480611 |
| 2023-06-21 | 51.14 | $45.66 | 591949 |
| 2023-06-20 | 50.13 | $45.61 | 632829 |
| 2023-06-16 | 48.93 | $45.55 | 455434 |
| 2023-06-15 | 49.88 | $45.60 | 846300 |
| 2023-06-14 | 45.66 | $45.39 | 669300 |
| 2023-06-13 | 44.61 | $45.34 | 650000 |
| 2023-06-12 | 46.67 | $45.46 | 433415 |
| 2023-06-09 | 46.48 | $45.45 | 753500 |
| 2023-06-08 | 46.64 | $45.46 | 466509 |
| 2023-06-07 | 42.42 | $45.24 | 663000 |
| 2023-06-06 | 46.73 | $45.51 | 632200 |
| 2023-06-05 | 44.96 | $45.42 | 591753 |
| 2023-06-02 | 46.26 | $45.50 | 818523 |
| 2023-06-01 | 48.94 | $45.66 | 657000 |
| 2023-05-31 | 45.76 | $45.49 | 622600 |
| 2023-05-30 | 43.61 | $45.38 | 493500 |
| 2023-05-26 | 37.13 | $45.08 | 403615 |
| 2023-05-25 | 37.96 | $45.14 | 669500 |
| 2023-05-24 | 39.93 | $45.28 | 543000 |
| 2023-05-23 | 41.86 | $45.41 | 925200 |
| 2023-05-22 | 41.86 | $45.41 | 585900 |
| 2023-05-19 | 42.57 | $45.46 | 793600 |
| 2023-05-18 | 43.69 | $45.54 | 580214 |
| 2023-05-17 | 45.86 | $45.69 | 508007 |
| 2023-05-16 | 46.29 | $45.72 | 923000 |
| 2023-05-15 | 47.58 | $45.81 | 551800 |
| 2023-05-12 | 49.77 | $45.96 | 801400 |
| 2023-05-11 | 53.02 | $46.17 | 981339 |
| 2023-05-10 | 50.69 | $46.01 | 700258 |
| 2023-05-09 | 47.11 | $45.78 | 542200 |
| 2023-05-08 | 47.68 | $45.82 | 833800 |
| 2023-05-05 | 51.07 | $46.05 | 718600 |
| 2023-05-04 | 53.43 | $46.20 | 720329 |
| 2023-05-03 | 53.90 | $46.23 | 559843 |
| 2023-05-02 | 52.02 | $46.09 | 471512 |
| 2023-05-01 | 46.22 | $45.70 | 324000 |
| 2023-04-28 | 53.28 | $46.15 | 420536 |
| 2023-04-27 | 49.36 | $45.91 | 722349 |
| 2023-04-26 | 52.13 | $46.07 | 669346 |
| 2023-04-25 | 57.70 | $46.36 | 752143 |
| 2023-04-24 | 54.35 | $46.15 | 518904 |
| 2023-04-21 | 51.00 | $45.96 | 946700 |
| 2023-04-20 | 51.38 | $45.98 | 558115 |
| 2023-04-19 | 49.61 | $45.88 | 751820 |
| 2023-04-18 | 50.66 | $45.94 | 912008 |
| 2023-04-17 | 48.59 | $45.82 | 674222 |
| 2023-04-14 | 52.98 | $46.07 | 1.1M |
| 2023-04-13 | 56.47 | $46.25 | 437400 |
| 2023-04-12 | 56.67 | $46.26 | 624800 |
| 2023-04-11 | 55.34 | $46.17 | 471200 |
| 2023-04-10 | 55.70 | $46.19 | 592183 |
| 2023-04-06 | 60.18 | $46.43 | 511919 |
| 2023-04-05 | 59.92 | $46.41 | 277222 |
| 2023-04-04 | 59.30 | $46.36 | 591512 |
| 2023-04-03 | 57.95 | $46.25 | 755534 |
| 2023-03-31 | 54.68 | $46.00 | 487402 |
| 2023-03-30 | 51.22 | $45.76 | 439600 |
| 2023-03-29 | 48.91 | $45.61 | 575600 |
| 2023-03-28 | 51.22 | $45.76 | 511300 |
| 2023-03-27 | 52.15 | $45.82 | 558200 |
| 2023-03-24 | 58.59 | $46.20 | 399300 |
| 2023-03-23 | 57.94 | $46.15 | 446500 |
| 2023-03-22 | 56.78 | $46.06 | 517144 |
| 2023-03-21 | 52.05 | $45.72 | 476765 |
| 2023-03-20 | 52.69 | $45.76 | 542200 |
| 2023-03-17 | 55.13 | $45.91 | 497613 |
| 2023-03-16 | 51.58 | $45.66 | 467644 |
| 2023-03-15 | 53.18 | $45.76 | 482333 |
| 2023-03-14 | 50.10 | $45.55 | 392018 |
| 2023-03-13 | 52.44 | $45.70 | 489538 |
| 2023-03-10 | 50.23 | $45.55 | 482700 |
| 2023-03-09 | 42.25 | $45.08 | 577834 |
| 2023-03-08 | 40.72 | $45.00 | 406114 |
| 2023-03-07 | 40.72 | $45.00 | 377961 |
| 2023-03-06 | 42.24 | $45.12 | 994546 |
| 2023-03-03 | 42.36 | $45.13 | 664032 |
| 2023-03-02 | 37.23 | $44.84 | 730684 |
| 2023-03-01 | 37.89 | $44.90 | 857947 |
| 2023-02-28 | 40.64 | $45.14 | 392710 |
| 2023-02-27 | 40.30 | $45.12 | 780816 |
| 2023-02-24 | 38.96 | $45.04 | 721000 |
| 2023-02-23 | 43.48 | $45.43 | 715500 |
| 2023-02-22 | 40.45 | $45.25 | 623600 |
| 2023-02-21 | 39.07 | $45.17 | 460448 |
| 2023-02-17 | 44.18 | $45.59 | 418600 |
| 2023-02-16 | 42.13 | $45.47 | 555508 |
| 2023-02-15 | 44.87 | $45.68 | 861544 |
| 2023-02-14 | 46.23 | $45.78 | 733300 |
| 2023-02-13 | 47.32 | $45.86 | 272643 |
| 2023-02-10 | 45.80 | $45.76 | 347345 |
| 2023-02-09 | 48.74 | $45.98 | 598500 |
| 2023-02-08 | 51.15 | $46.15 | 439920 |
| 2023-02-07 | 50.19 | $46.08 | 713887 |
| 2023-02-06 | 50.60 | $46.11 | 685615 |
| 2023-02-03 | 55.27 | $46.44 | 1.1M |
| 2023-02-02 | 61.12 | $46.80 | 628600 |
| 2023-02-01 | 60.23 | $46.72 | 1.1M |
| 2023-01-31 | 59.69 | $46.67 | 642500 |
| 2023-01-30 | 54.71 | $46.25 | 532034 |
| 2023-01-27 | 56.45 | $46.36 | 445900 |
| 2023-01-26 | 59.71 | $46.56 | 888249 |
| 2023-01-25 | 61.57 | $46.67 | 916274 |
| 2023-01-24 | 60.07 | $46.53 | 440400 |
| 2023-01-23 | 57.83 | $46.33 | 865932 |
| 2023-01-20 | 59.90 | $46.46 | 451100 |
| 2023-01-19 | 62.19 | $46.60 | 409300 |
| 2023-01-18 | 64.18 | $46.72 | 918500 |
| 2023-01-17 | 60.02 | $46.31 | 863400 |
| 2023-01-13 | 60.51 | $46.34 | 787248 |
| 2023-01-12 | 61.78 | $46.42 | 2.0M |
| 2023-01-11 | 59.24 | $46.17 | 2.8M |
| 2023-01-10 | 56.12 | $45.89 | 1.5M |
| 2023-01-09 | 57.31 | $45.97 | 600406 |
| 2023-01-06 | 56.55 | $45.90 | 400200 |
| 2023-01-05 | 50.26 | $45.38 | 1.3M |
| 2023-01-04 | 51.35 | $45.46 | 636800 |
| 2023-01-03 | 48.30 | $45.23 | 423700 |
| 2022-12-30 | 45.32 | $45.02 | 780327 |
| 2022-12-29 | 47.16 | $45.17 | 785599 |
| 2022-12-28 | 43.69 | $44.93 | 534544 |
| 2022-12-27 | 47.39 | $45.23 | 413600 |
| 2022-12-23 | 51.69 | $45.54 | 1.0M |
| 2022-12-22 | 53.32 | $45.65 | 596007 |
| 2022-12-21 | 53.61 | $45.67 | 533022 |
| 2022-12-20 | 52.12 | $45.55 | 580800 |
| 2022-12-19 | 56.13 | $45.83 | 675800 |
| 2022-12-16 | 60.05 | $46.08 | 452500 |
| 2022-12-15 | 62.88 | $46.25 | 413412 |
| 2022-12-14 | 62.19 | $46.18 | 593741 |
| 2022-12-13 | 61.70 | $46.13 | 552709 |
| 2022-12-12 | 57.86 | $45.76 | 841708 |
| 2022-12-09 | 58.92 | $45.83 | 707500 |
| 2022-12-08 | 62.33 | $46.05 | 477800 |
| 2022-12-07 | 63.44 | $46.12 | 486450 |
| 2022-12-06 | 60.27 | $45.79 | 1.4M |
| 2022-12-05 | 59.05 | $45.67 | 571200 |
| 2022-12-02 | 65.09 | $46.05 | 601840 |
| 2022-12-01 | 63.11 | $45.84 | 1.5M |
| 2022-11-30 | 59.00 | $45.45 | 788900 |
| 2022-11-29 | 55.50 | $45.16 | 451912 |
| 2022-11-28 | 57.60 | $45.29 | 704900 |
| 2022-11-25 | 60.78 | $45.48 | 130317 |
| 2022-11-23 | 60.56 | $45.46 | 330000 |
| 2022-11-22 | 58.13 | $45.24 | 510832 |
| 2022-11-21 | 55.15 | $44.99 | 473400 |
| 2022-11-18 | 55.90 | $45.04 | 496100 |
| 2022-11-17 | 55.79 | $45.03 | 1.0M |
| 2022-11-16 | 59.17 | $45.26 | 719900 |
| 2022-11-15 | 56.21 | $44.99 | 478523 |
| 2022-11-14 | 52.32 | $44.67 | 542000 |
| 2022-11-11 | 54.33 | $44.81 | 350200 |
| 2022-11-10 | 54.61 | $44.83 | 1.2M |
| 2022-11-09 | 39.80 | $43.84 | 398000 |
| 2022-11-08 | 40.30 | $43.88 | 738243 |
| 2022-11-07 | 38.06 | $43.76 | 687018 |
| 2022-11-04 | 38.87 | $43.83 | 664649 |
| 2022-11-03 | 40.02 | $43.93 | 308244 |
| 2022-11-02 | 40.02 | $43.93 | 410912 |
| 2022-11-01 | 41.58 | $44.07 | 857900 |
| 2022-10-31 | 38.83 | $43.90 | 438900 |
| 2022-10-28 | 41.22 | $44.12 | 291827 |
| 2022-10-27 | 41.22 | $44.12 | 331100 |
| 2022-10-26 | 39.54 | $44.01 | 845700 |
| 2022-10-25 | 37.86 | $43.90 | 721746 |
| 2022-10-24 | 31.62 | $43.52 | 454700 |
| 2022-10-21 | 31.78 | $43.54 | 336737 |
| 2022-10-20 | 30.10 | $43.44 | 426225 |
| 2022-10-19 | 31.97 | $43.69 | 505100 |
| 2022-10-18 | 35.20 | $44.08 | 1.9M |
| 2022-10-17 | 33.23 | $43.96 | 961407 |
| 2022-10-14 | 30.72 | $43.81 | 205900 |
| 2022-10-13 | 33.08 | $44.11 | 349245 |
| 2022-10-12 | 33.99 | $44.22 | 1.1M |
| 2022-10-11 | 31.72 | $44.08 | 584400 |
| 2022-10-10 | 32.40 | $44.17 | 285600 |
| 2022-10-07 | 33.94 | $44.37 | 358100 |
| 2022-10-06 | 36.31 | $44.66 | 341700 |
| 2022-10-05 | 36.98 | $44.74 | 402131 |
| 2022-10-04 | 39.61 | $45.04 | 1.3M |
| 2022-10-03 | 36.47 | $44.82 | 820700 |
| 2022-09-30 | 30.35 | $44.43 | 1.1M |
| 2022-09-29 | 31.23 | $44.55 | 579747 |
| 2022-09-28 | 32.89 | $44.77 | 683220 |
| 2022-09-27 | 24.39 | $44.28 | 374809 |
| 2022-09-26 | 26.47 | $44.60 | 383900 |
| 2022-09-23 | 29.96 | $45.06 | 384200 |
| 2022-09-22 | 31.96 | $45.29 | 256516 |
| 2022-09-21 | 35.26 | $45.63 | 338643 |
| 2022-09-20 | 33.33 | $45.53 | 200485 |
| 2022-09-19 | 36.31 | $45.82 | 258018 |
| 2022-09-16 | 36.12 | $45.81 | 313300 |
| 2022-09-15 | 37.05 | $45.90 | 355304 |
| 2022-09-14 | 38.09 | $46.00 | 244500 |
| 2022-09-13 | 37.09 | $45.94 | 268732 |
| 2022-09-12 | 40.17 | $46.24 | 301606 |
| 2022-09-09 | 40.93 | $46.31 | 370425 |
| 2022-09-08 | 38.58 | $46.16 | 175400 |
| 2022-09-07 | 40.09 | $46.31 | 727500 |
| 2022-09-06 | 35.78 | $46.04 | 323042 |
| 2022-09-02 | 39.37 | $46.40 | 188042 |
| 2022-09-01 | 37.21 | $46.27 | 297600 |
| 2022-08-31 | 39.36 | $46.48 | 146445 |
| 2022-08-30 | 41.77 | $46.70 | 198202 |
| 2022-08-29 | 41.99 | $46.72 | 234600 |
| 2022-08-26 | 45.93 | $47.06 | 128338 |
| 2022-08-25 | 47.29 | $47.17 | 211749 |
| 2022-08-24 | 42.90 | $46.87 | 394391 |
| 2022-08-23 | 44.67 | $47.02 | 221300 |
| 2022-08-22 | 44.78 | $47.03 | 616300 |
| 2022-08-19 | 47.25 | $47.24 | 296405 |
| 2022-08-18 | 51.48 | $47.57 | 157440 |
| 2022-08-17 | 50.71 | $47.51 | 321210 |
| 2022-08-16 | 54.22 | $47.77 | 224100 |
| 2022-08-15 | 56.06 | $47.90 | 304400 |
| 2022-08-12 | 55.84 | $47.88 | 242500 |
| 2022-08-11 | 52.82 | $47.61 | 313221 |
| 2022-08-10 | 57.07 | $47.92 | 355800 |
| 2022-08-09 | 53.52 | $47.61 | 455900 |
| 2022-08-08 | 55.93 | $47.78 | 323400 |
| 2022-08-05 | 53.35 | $47.56 | 281101 |
| 2022-08-04 | 59.70 | $47.98 | 186800 |
| 2022-08-03 | 58.70 | $47.89 | 356126 |
| 2022-08-02 | 55.93 | $47.65 | 409400 |
| 2022-08-01 | 62.77 | $48.06 | 330200 |
| 2022-07-29 | 60.41 | $47.85 | 412800 |
| 2022-07-28 | 59.95 | $47.81 | 354600 |
| 2022-07-27 | 56.35 | $47.51 | 234300 |
| 2022-07-26 | 55.07 | $47.41 | 293805 |
| 2022-07-25 | 55.22 | $47.42 | 385217 |
| 2022-07-22 | 57.51 | $47.57 | 309006 |
| 2022-07-21 | 53.88 | $47.27 | 470400 |
| 2022-07-20 | 48.74 | $46.90 | 319730 |
| 2022-07-19 | 48.45 | $46.88 | 387100 |
| 2022-07-18 | 46.85 | $46.77 | 471700 |
| 2022-07-15 | 49.78 | $46.99 | 316900 |
| 2022-07-14 | 45.99 | $46.73 | 269531 |
| 2022-07-13 | 48.11 | $46.89 | 994900 |
| 2022-07-12 | 46.65 | $46.79 | 236724 |
| 2022-07-11 | 44.42 | $46.64 | 196006 |
| 2022-07-08 | 43.06 | $46.55 | 241021 |
| 2022-07-07 | 44.31 | $46.66 | 753800 |
| 2022-07-06 | 46.06 | $46.81 | 251845 |
| 2022-07-05 | 47.97 | $46.97 | 260237 |
| 2022-07-01 | 47.71 | $46.95 | 287423 |
| 2022-06-30 | 41.98 | $46.53 | 335005 |
| 2022-06-29 | 40.20 | $46.41 | 344628 |
| 2022-06-28 | 36.66 | $46.18 | 537303 |
| 2022-06-27 | 38.84 | $46.41 | 484616 |
| 2022-06-24 | 41.39 | $46.66 | 525838 |
| 2022-06-23 | 41.24 | $46.65 | 469200 |
| 2022-06-22 | 38.01 | $46.43 | 316800 |
| 2022-06-21 | 34.25 | $46.19 | 780100 |
| 2022-06-17 | 35.53 | $46.34 | 297208 |
| 2022-06-16 | 32.84 | $46.17 | 684301 |
| 2022-06-15 | 33.70 | $46.28 | 547800 |
| 2022-06-14 | 25.94 | $45.82 | 953215 |
| 2022-06-13 | 26.59 | $45.92 | 778800 |
| 2022-06-10 | 34.14 | $46.86 | 826300 |
| 2022-06-09 | 38.44 | $47.25 | 788300 |
| 2022-06-08 | 40.42 | $47.41 | 399802 |
| 2022-06-07 | 41.70 | $47.51 | 234000 |
| 2022-06-06 | 38.37 | $47.33 | 268139 |
| 2022-06-03 | 40.97 | $47.54 | 389700 |
| 2022-06-02 | 42.94 | $47.69 | 676000 |
| 2022-06-01 | 43.33 | $47.72 | 555814 |
| 2022-05-31 | 44.11 | $47.78 | 548534 |
| 2022-05-27 | 48.35 | $48.09 | 331124 |
| 2022-05-26 | 46.45 | $47.97 | 286800 |
| 2022-05-25 | 46.86 | $48.00 | 412000 |
| 2022-05-24 | 44.06 | $47.82 | 356537 |
| 2022-05-23 | 38.04 | $47.47 | 618910 |
| 2022-05-20 | 39.78 | $47.62 | 331100 |
| 2022-05-19 | 37.23 | $47.48 | 492913 |
| 2022-05-18 | 35.56 | $47.39 | 281249 |
| 2022-05-17 | 34.27 | $47.32 | 312600 |
| 2022-05-16 | 36.24 | $47.52 | 295200 |
| 2022-05-13 | 36.44 | $47.54 | 789347 |
| 2022-05-12 | 37.93 | $47.69 | 1.0M |
| 2022-05-11 | 35.43 | $47.54 | 417931 |
| 2022-05-10 | 33.74 | $47.44 | 674600 |
| 2022-05-09 | 31.17 | $47.29 | 795400 |
| 2022-05-06 | 31.25 | $47.30 | 387035 |
| 2022-05-05 | 32.78 | $47.50 | 926200 |
| 2022-05-04 | 37.20 | $48.01 | 709319 |
| 2022-05-03 | 31.15 | $47.66 | 940537 |
| 2022-05-02 | 28.54 | $47.52 | 750325 |
| 2022-04-29 | 31.63 | $47.90 | 407338 |
| 2022-04-28 | 33.26 | $48.08 | 523000 |
| 2022-04-27 | 33.44 | $48.10 | 286767 |
| 2022-04-26 | 36.46 | $48.42 | 278600 |
| 2022-04-25 | 33.61 | $48.26 | 406316 |
| 2022-04-22 | 29.88 | $48.06 | 645400 |
| 2022-04-21 | 29.88 | $48.06 | 504471 |
| 2022-04-20 | 32.79 | $48.41 | 460932 |
| 2022-04-19 | 25.94 | $48.06 | 911315 |
| 2022-04-18 | 27.70 | $48.29 | 357013 |
| 2022-04-14 | 28.58 | $48.40 | 244400 |
| 2022-04-13 | 31.73 | $48.76 | 502538 |
| 2022-04-12 | 28.84 | $48.62 | 730600 |
| 2022-04-11 | 25.85 | $48.48 | 646111 |
| 2022-04-08 | 28.89 | $48.85 | 1.3M |
| 2022-04-07 | 30.95 | $49.07 | 1.2M |
| 2022-04-06 | 32.03 | $49.18 | 187800 |
| 2022-04-05 | 32.93 | $49.27 | 249408 |
| 2022-04-04 | 38.50 | $49.76 | 207936 |
| 2022-04-01 | 37.05 | $49.69 | 319200 |
| 2022-03-31 | 38.02 | $49.77 | 361200 |
| 2022-03-30 | 35.83 | $49.66 | 361400 |
| 2022-03-29 | 36.73 | $49.74 | 302213 |
| 2022-03-28 | 31.86 | $49.50 | 922936 |
| 2022-03-25 | 30.59 | $49.44 | 345100 |
| 2022-03-24 | 32.92 | $49.68 | 309300 |
| 2022-03-23 | 33.32 | $49.72 | 562513 |
| 2022-03-22 | 32.74 | $49.69 | 349000 |
| 2022-03-21 | 34.16 | $49.84 | 994147 |
| 2022-03-18 | 38.50 | $50.25 | 311805 |
| 2022-03-17 | 36.44 | $50.14 | 1.5M |
| 2022-03-16 | 32.75 | $49.95 | 237423 |
| 2022-03-15 | 29.89 | $49.81 | 412148 |
| 2022-03-14 | 27.81 | $49.71 | 636200 |
| 2022-03-11 | 32.91 | $50.26 | 703349 |
| 2022-03-10 | 32.05 | $50.22 | 951400 |
| 2022-03-09 | 35.76 | $50.56 | 454610 |
| 2022-03-08 | 35.87 | $50.57 | 415500 |
| 2022-03-07 | 39.12 | $50.84 | 229308 |
| 2022-03-04 | 43.26 | $51.14 | 160434 |
| 2022-03-03 | 41.09 | $51.03 | 147400 |
| 2022-03-02 | 38.45 | $50.90 | 421100 |
| 2022-03-01 | 47.10 | $51.46 | 1.2M |
| 2022-02-28 | 40.77 | $51.18 | 460400 |
| 2022-02-25 | 33.47 | $50.91 | 1.3M |
| 2022-02-24 | 30.14 | $50.80 | 256719 |
| 2022-02-23 | 29.53 | $50.78 | 218929 |
| 2022-02-22 | 32.20 | $50.98 | 240202 |
| 2022-02-18 | 33.35 | $51.06 | 237052 |
| 2022-02-17 | 28.84 | $50.91 | 438744 |
| 2022-02-16 | 27.28 | $50.86 | 419335 |
| 2022-02-15 | 25.74 | $50.81 | 563332 |
| 2022-02-14 | 26.82 | $50.91 | 314800 |
| 2022-02-11 | 29.53 | $51.14 | 281700 |
| 2022-02-10 | 25.16 | $51.00 | 1.9M |
| 2022-02-09 | 29.51 | $51.35 | 233041 |
| 2022-02-08 | 27.82 | $51.30 | 480747 |
| 2022-02-07 | 29.15 | $51.40 | 305241 |
| 2022-02-04 | 29.42 | $51.42 | 430900 |
| 2022-02-03 | 34.36 | $51.75 | 189926 |
| 2022-02-02 | 38.24 | $51.96 | 198741 |
| 2022-02-01 | 34.56 | $51.85 | 188337 |
| 2022-01-31 | 35.10 | $51.88 | 232629 |
| 2022-01-28 | 35.28 | $51.89 | 88504 |
| 2022-01-27 | 33.06 | $51.82 | 206201 |
| 2022-01-26 | 33.37 | $51.84 | 233100 |
| 2022-01-25 | 36.82 | $52.05 | 286833 |
| 2022-01-24 | 38.63 | $52.15 | 369833 |
| 2022-01-21 | 38.63 | $52.15 | 188018 |
| 2022-01-20 | 33.63 | $51.98 | 146919 |
| 2022-01-19 | 31.11 | $51.90 | 300144 |
| 2022-01-18 | 28.88 | $51.83 | 267700 |
| 2022-01-14 | 34.33 | $52.19 | 201640 |
| 2022-01-13 | 38.98 | $52.43 | 706822 |
| 2022-01-12 | 35.15 | $52.32 | 919100 |
| 2022-01-11 | 34.44 | $52.30 | 391539 |
| 2022-01-10 | 30.46 | $52.19 | 389900 |
| 2022-01-07 | 32.32 | $52.30 | 268600 |
| 2022-01-06 | 34.51 | $52.42 | 250302 |
| 2022-01-05 | 34.51 | $52.42 | 226006 |
| 2022-01-04 | 36.97 | $52.55 | 259917 |
| 2022-01-03 | 38.99 | $52.65 | 408336 |
| 2021-12-31 | 48.28 | $53.02 | 151326 |
| 2021-12-30 | 47.31 | $52.99 | 395822 |
| 2021-12-29 | 45.37 | $52.93 | 800000 |
| 2021-12-28 | 49.40 | $53.07 | 753200 |
| 2021-12-27 | 49.70 | $53.08 | 195600 |
| 2021-12-23 | 49.12 | $53.06 | 184200 |
| 2021-12-22 | 52.00 | $53.16 | 313620 |
| 2021-12-21 | 50.62 | $53.11 | 250605 |
| 2021-12-20 | 50.08 | $53.09 | 172000 |
| 2021-12-17 | 51.70 | $53.15 | 157831 |
| 2021-12-16 | 49.36 | $53.06 | 113500 |
| 2021-12-15 | 48.31 | $53.02 | 155527 |
| 2021-12-14 | 49.53 | $53.07 | 121812 |
| 2021-12-13 | 51.52 | $53.15 | 137400 |
| 2021-12-10 | 48.84 | $53.04 | 133027 |
| 2021-12-09 | 46.80 | $52.96 | 98129 |
| 2021-12-08 | 47.03 | $52.97 | 135700 |
| 2021-12-07 | 50.68 | $53.13 | 133407 |
| 2021-12-06 | 51.88 | $53.18 | 247822 |
| 2021-12-03 | 56.17 | $53.35 | 206600 |
| 2021-12-02 | 51.46 | $53.14 | 229400 |
| 2021-12-01 | 51.22 | $53.13 | 452237 |
| 2021-11-30 | 48.85 | $53.03 | 119400 |
| 2021-11-29 | 46.63 | $52.94 | 470300 |
| 2021-11-26 | 47.28 | $52.97 | 59700 |
| 2021-11-24 | 41.90 | $52.76 | 172218 |
| 2021-11-23 | 40.81 | $52.72 | 174505 |
| 2021-11-22 | 43.33 | $52.85 | 701610 |
| 2021-11-19 | 49.33 | $53.12 | 143942 |
| 2021-11-18 | 46.46 | $53.01 | 177300 |
| 2021-11-17 | 44.84 | $52.95 | 291315 |
| 2021-11-16 | 42.35 | $52.86 | 182500 |
| 2021-11-15 | 42.55 | $52.87 | 257700 |
| 2021-11-12 | 45.22 | $53.00 | 204100 |
| 2021-11-11 | 46.28 | $53.05 | 145400 |
| 2021-11-10 | 48.00 | $53.13 | 154846 |
| 2021-11-09 | 57.30 | $53.50 | 160529 |
| 2021-11-08 | 53.61 | $53.34 | 112500 |
| 2021-11-05 | 57.13 | $53.46 | 141439 |
| 2021-11-04 | 50.42 | $53.20 | 185500 |
| 2021-11-03 | 45.09 | $53.03 | 241129 |
| 2021-11-02 | 46.48 | $53.08 | 255900 |
| 2021-11-01 | 43.84 | $53.00 | 177900 |
| 2021-10-29 | 45.44 | $53.06 | 307517 |
| 2021-10-28 | 47.93 | $53.15 | 247200 |
| 2021-10-27 | 46.38 | $53.10 | 187111 |
| 2021-10-26 | 42.46 | $52.98 | 147000 |
| 2021-10-25 | 40.40 | $52.92 | 109000 |
| 2021-10-22 | 39.71 | $52.90 | 101949 |
| 2021-10-21 | 36.59 | $52.81 | 156415 |
| 2021-10-20 | 38.93 | $52.92 | 148900 |
| 2021-10-19 | 39.58 | $52.95 | 218721 |
| 2021-10-18 | 41.58 | $53.04 | 114647 |
| 2021-10-15 | 42.26 | $53.07 | 125329 |
| 2021-10-14 | 45.53 | $53.21 | 164115 |
| 2021-10-13 | 41.86 | $53.09 | 129000 |
| 2021-10-12 | 40.59 | $53.05 | 268003 |
| 2021-10-11 | 32.96 | $52.83 | 104700 |
| 2021-10-08 | 34.69 | $52.92 | 124037 |
| 2021-10-07 | 37.17 | $53.04 | 295500 |
| 2021-10-06 | 39.87 | $53.16 | 96500 |
| 2021-10-05 | 39.17 | $53.14 | 70600 |
| 2021-10-04 | 41.95 | $53.26 | 137100 |
| 2021-10-01 | 43.42 | $53.32 | 135000 |
| 2021-09-30 | 36.77 | $53.13 | 154914 |
| 2021-09-29 | 37.65 | $53.17 | 87845 |
| 2021-09-28 | 35.05 | $53.10 | 212500 |
| 2021-09-27 | 41.10 | $53.36 | 168800 |
| 2021-09-24 | 44.17 | $53.47 | 103539 |
| 2021-09-23 | 47.53 | $53.58 | 164800 |
| 2021-09-22 | 56.01 | $53.81 | 112700 |
| 2021-09-21 | 53.62 | $53.74 | 159332 |
| 2021-09-20 | 54.83 | $53.77 | 167800 |
| 2021-09-17 | 52.45 | $53.70 | 201414 |
| 2021-09-16 | 54.80 | $53.76 | 164800 |
| 2021-09-15 | 57.68 | $53.83 | 190500 |
| 2021-09-14 | 58.94 | $53.86 | 109000 |
| 2021-09-13 | 55.89 | $53.76 | 164564 |
| 2021-09-10 | 53.94 | $53.70 | 336500 |
| 2021-09-09 | 55.90 | $53.75 | 177700 |
| 2021-09-08 | 52.28 | $53.64 | 162220 |
| 2021-09-07 | 47.45 | $53.51 | 191633 |
| 2021-09-03 | 53.37 | $53.66 | 172702 |
| 2021-09-02 | 56.50 | $53.73 | 166900 |
| 2021-09-01 | 54.70 | $53.68 | 193500 |
| 2021-08-31 | 54.70 | $53.68 | 158000 |
| 2021-08-30 | 54.36 | $53.67 | 229800 |
| 2021-08-27 | 53.02 | $53.63 | 191136 |
| 2021-08-26 | 50.23 | $53.55 | 142130 |
| 2021-08-25 | 51.31 | $53.58 | 154547 |
| 2021-08-24 | 53.89 | $53.65 | 153000 |
| 2021-08-23 | 56.19 | $53.71 | 113900 |
| 2021-08-20 | 54.66 | $53.66 | 92301 |
| 2021-08-19 | 56.15 | $53.70 | 112706 |
| 2021-08-18 | 53.43 | $53.61 | 164430 |
| 2021-08-17 | 53.43 | $53.61 | 165422 |
| 2021-08-16 | 56.60 | $53.70 | 162547 |
| 2021-08-13 | 55.20 | $53.65 | 136900 |
| 2021-08-12 | 48.58 | $53.44 | 143629 |
| 2021-08-11 | 49.57 | $53.47 | 152500 |
| 2021-08-10 | 47.53 | $53.41 | 108737 |
| 2021-08-09 | 49.10 | $53.46 | 175234 |
| 2021-08-06 | 52.05 | $53.55 | 115719 |
| 2021-08-05 | 60.93 | $53.78 | 96900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.63
2026-07-31
Close Price
$44.72
Vol: 3.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -92.63 | $44.72 | 3.6M |
| 2026-07-30 | -95.00 | $44.84 | 2.6M |
| 2026-07-29 | -89.02 | $44.98 | 2.6M |
| 2026-07-28 | -67.86 | $45.16 | 2.4M |
| 2026-07-27 | -78.57 | $45.07 | 3.7M |
| 2026-07-24 | -91.67 | $44.97 | 2.2M |
| 2026-07-23 | -95.88 | $44.93 | 4.4M |
| 2026-07-22 | -100.00 | $45.02 | 3.5M |
| 2026-07-21 | -96.20 | $45.10 | 2.3M |
| 2026-07-20 | -88.46 | $45.17 | 2.4M |
| 2026-07-17 | -73.08 | $45.29 | 2.7M |
| 2026-07-16 | -76.92 | $45.26 | 2.2M |
| 2026-07-15 | -74.36 | $45.28 | 2.6M |
| 2026-07-14 | -84.62 | $45.20 | 3.1M |
| 2026-07-13 | -97.44 | $45.10 | 2.5M |
| 2026-07-10 | -82.43 | $45.25 | 2.9M |
| 2026-07-09 | -78.38 | $45.28 | 3.1M |
| 2026-07-08 | -86.49 | $45.22 | 2.3M |
| 2026-07-07 | -93.44 | $45.29 | 3.0M |
| 2026-07-06 | -65.57 | $45.46 | 2.7M |
| 2026-07-02 | -63.93 | $45.47 | 2.4M |
| 2026-07-01 | -55.56 | $45.40 | 7.2M |
| 2026-06-30 | -45.56 | $45.49 | 3.8M |
| 2026-06-29 | -25.56 | $45.67 | 2.2M |
| 2026-06-26 | -8.89 | $45.82 | 1.8M |
| 2026-06-25 | -15.56 | $45.76 | 2.3M |
| 2026-06-24 | -15.56 | $45.76 | 2.0M |
| 2026-06-23 | -40.00 | $45.54 | 3.6M |
| 2026-06-22 | -45.56 | $45.49 | 3.0M |
| 2026-06-18 | -32.22 | $45.61 | 2.2M |
| 2026-06-17 | -46.67 | $45.48 | 2.1M |
| 2026-06-16 | -23.15 | $45.65 | 2.1M |
| 2026-06-15 | -29.63 | $45.58 | 2.5M |
| 2026-06-12 | -34.26 | $45.53 | 2.3M |
| 2026-06-11 | -28.70 | $45.59 | 2.7M |
| 2026-06-10 | -54.63 | $45.31 | 1.7M |
| 2026-06-09 | -49.07 | $45.37 | 2.2M |
| 2026-06-08 | -59.26 | $45.26 | 2.3M |
| 2026-06-05 | -57.27 | $45.29 | 2.6M |
| 2026-06-04 | -39.09 | $45.49 | 2.3M |
| 2026-06-03 | -43.64 | $45.44 | 2.3M |
| 2026-06-02 | -35.45 | $45.53 | 2.8M |
| 2026-06-01 | -39.09 | $45.49 | 3.1M |
| 2026-05-29 | -36.36 | $45.52 | 3.8M |
| 2026-05-28 | -40.91 | $45.47 | 4.0M |
| 2026-05-27 | -31.82 | $45.57 | 2.5M |
| 2026-05-26 | -33.64 | $45.55 | 3.0M |
| 2026-05-22 | -49.12 | $45.40 | 4.6M |
| 2026-05-21 | -56.67 | $45.34 | 2.4M |
| 2026-05-20 | -63.36 | $45.30 | 3.6M |
| 2026-05-19 | -83.21 | $45.04 | 2.5M |
| 2026-05-18 | -94.00 | $45.19 | 2.4M |
| 2026-05-15 | -96.81 | $45.22 | 2.5M |
| 2026-05-14 | -85.14 | $45.50 | 2.3M |
| 2026-05-13 | -83.78 | $45.51 | 2.8M |
| 2026-05-12 | -83.78 | $45.51 | 1.9M |
| 2026-05-11 | -67.57 | $45.63 | 2.3M |
| 2026-05-08 | -51.35 | $45.75 | 2.0M |
| 2026-05-07 | -66.22 | $45.64 | 2.0M |
| 2026-05-06 | -51.35 | $45.75 | 2.6M |
| 2026-05-05 | -78.38 | $45.55 | 2.0M |
| 2026-05-04 | -89.19 | $45.47 | 2.0M |
| 2026-05-01 | -77.94 | $45.60 | 3.7M |
| 2026-04-30 | -83.82 | $45.56 | 2.9M |
| 2026-04-29 | -92.65 | $45.50 | 2.2M |
| 2026-04-28 | -45.90 | $45.85 | 2.0M |
| 2026-04-27 | -37.14 | $45.87 | 1.8M |
| 2026-04-24 | -21.25 | $45.96 | 2.6M |
| 2026-04-23 | -30.00 | $45.89 | 2.0M |
| 2026-04-22 | -21.52 | $45.95 | 1.9M |
| 2026-04-21 | -26.58 | $45.91 | 2.7M |
| 2026-04-20 | -10.13 | $46.04 | 2.1M |
| 2026-04-17 | -8.86 | $46.05 | 2.8M |
| 2026-04-16 | -20.29 | $45.88 | 2.6M |
| 2026-04-15 | -10.14 | $45.95 | 2.5M |
| 2026-04-14 | -1.43 | $46.02 | 2.5M |
| 2026-04-13 | -21.43 | $45.88 | 2.0M |
| 2026-04-10 | -34.29 | $45.79 | 2.5M |
| 2026-04-09 | -22.86 | $45.87 | 3.1M |
| 2026-04-08 | -33.75 | $45.86 | 3.6M |
| 2026-04-07 | -59.79 | $45.72 | 3.0M |
| 2026-04-06 | -67.35 | $45.65 | 2.7M |
| 2026-04-02 | -61.22 | $45.71 | 2.7M |
| 2026-04-01 | -71.43 | $45.61 | 4.5M |
| 2026-03-31 | -73.15 | $45.62 | 3.7M |
| 2026-03-30 | -86.24 | $45.48 | 3.4M |
| 2026-03-27 | -91.94 | $45.43 | 3.6M |
| 2026-03-26 | -98.36 | $45.48 | 2.7M |
| 2026-03-25 | -76.86 | $45.75 | 2.9M |
| 2026-03-24 | -92.56 | $45.56 | 3.4M |
| 2026-03-23 | -84.62 | $45.69 | 3.7M |
| 2026-03-20 | -100.00 | $45.51 | 3.5M |
| 2026-03-19 | -76.70 | $45.89 | 2.6M |
| 2026-03-18 | -89.47 | $45.83 | 2.2M |
| 2026-03-17 | -70.53 | $46.01 | 3.0M |
| 2026-03-16 | -81.05 | $45.91 | 2.3M |
| 2026-03-13 | -97.89 | $45.75 | 2.7M |
| 2026-03-12 | -93.55 | $45.81 | 4.1M |
| 2026-03-11 | -97.30 | $45.96 | 2.3M |
| 2026-03-10 | -80.95 | $46.17 | 3.2M |
| 2026-03-09 | -61.90 | $46.29 | 2.2M |
| 2026-03-06 | -80.95 | $46.17 | 2.0M |
| 2026-03-05 | -69.70 | $46.22 | 2.2M |
| 2026-03-04 | -48.00 | $46.32 | 2.3M |
| 2026-03-03 | -43.42 | $46.35 | 5.0M |
| 2026-03-02 | -36.84 | $46.40 | 4.7M |
| 2026-02-27 | -6.58 | $46.63 | 3.2M |
| 2026-02-26 | -20.00 | $46.52 | 3.9M |
| 2026-02-25 | -9.33 | $46.60 | 1.7M |
| 2026-02-24 | -6.67 | $46.62 | 2.4M |
| 2026-02-23 | -5.33 | $46.63 | 2.3M |
| 2026-02-20 | -10.29 | $46.53 | 3.1M |
| 2026-02-19 | -8.82 | $46.54 | 3.3M |
| 2026-02-18 | -11.76 | $46.52 | 2.7M |
| 2026-02-17 | -4.35 | $46.57 | 2.5M |
| 2026-02-13 | -2.94 | $46.57 | 3.4M |
| 2026-02-12 | -3.64 | $46.44 | 2.7M |
| 2026-02-11 | -25.00 | $46.24 | 3.5M |
| 2026-02-10 | -6.82 | $46.32 | 2.7M |
| 2026-02-09 | -40.91 | $46.17 | 2.4M |
| 2026-02-06 | -45.45 | $46.15 | 2.1M |
| 2026-02-05 | -47.73 | $46.14 | 2.6M |
| 2026-02-04 | -96.55 | $45.93 | 3.6M |
| 2026-02-03 | -91.38 | $45.96 | 2.5M |
| 2026-02-02 | -94.83 | $45.94 | 3.4M |
| 2026-01-30 | -81.03 | $46.02 | 3.3M |
| 2026-01-29 | -74.14 | $46.06 | 7.0M |
| 2026-01-28 | -60.34 | $46.14 | 2.7M |
| 2026-01-27 | -58.06 | $46.17 | 2.9M |
| 2026-01-26 | -53.23 | $46.20 | 2.0M |
| 2026-01-23 | -59.68 | $46.16 | 2.5M |
| 2026-01-22 | -67.74 | $46.11 | 2.5M |
| 2026-01-21 | -72.58 | $46.08 | 2.9M |
| 2026-01-20 | -95.40 | $45.95 | 3.0M |
| 2026-01-16 | -85.90 | $46.11 | 3.9M |
| 2026-01-15 | -73.08 | $46.21 | 2.3M |
| 2026-01-14 | -65.38 | $46.27 | 2.2M |
| 2026-01-13 | -78.21 | $46.17 | 2.6M |
| 2026-01-12 | -83.33 | $46.13 | 2.4M |
| 2026-01-09 | -76.92 | $46.18 | 3.2M |
| 2026-01-08 | -88.46 | $46.09 | 2.0M |
| 2026-01-07 | -76.92 | $46.18 | 2.8M |
| 2026-01-06 | -84.62 | $46.12 | 2.8M |
| 2026-01-05 | -83.33 | $46.13 | 2.9M |
| 2026-01-02 | -94.87 | $46.04 | 2.3M |
| 2025-12-31 | -94.87 | $46.04 | 2.7M |
| 2025-12-30 | -88.24 | $46.18 | 2.7M |
| 2025-12-29 | -48.53 | $46.45 | 2.3M |
| 2025-12-26 | -57.35 | $46.39 | 1.9M |
| 2025-12-24 | -55.88 | $46.40 | 1.8M |
| 2025-12-23 | -75.00 | $46.27 | 3.8M |
| 2025-12-22 | -76.47 | $46.26 | 2.3M |
| 2025-12-19 | -72.06 | $46.29 | 2.1M |
| 2025-12-18 | -50.85 | $46.39 | 2.4M |
| 2025-12-17 | -71.19 | $46.27 | 2.7M |
| 2025-12-16 | -69.49 | $46.28 | 2.4M |
| 2025-12-15 | -84.75 | $46.19 | 2.2M |
| 2025-12-12 | -91.53 | $46.15 | 2.6M |
| 2025-12-11 | -69.49 | $46.28 | 2.5M |
| 2025-12-10 | -71.19 | $46.27 | 2.4M |
| 2025-12-09 | -94.92 | $46.13 | 2.2M |
| 2025-12-08 | -88.14 | $46.17 | 2.1M |
| 2025-12-05 | -93.88 | $46.23 | 2.8M |
| 2025-12-04 | -84.44 | $46.31 | 2.8M |
| 2025-12-03 | -58.00 | $46.40 | 3.0M |
| 2025-12-02 | -74.00 | $46.32 | 3.9M |
| 2025-12-01 | -86.00 | $46.26 | 2.8M |
| 2025-11-28 | -44.00 | $46.47 | 1.5M |
| 2025-11-26 | -32.00 | $46.53 | 2.5M |
| 2025-11-25 | -32.31 | $46.63 | 2.7M |
| 2025-11-24 | -47.76 | $46.54 | 1.7M |
| 2025-11-21 | -59.70 | $46.46 | 2.6M |
| 2025-11-20 | -76.12 | $46.35 | 2.4M |
| 2025-11-19 | -85.07 | $46.29 | 2.6M |
| 2025-11-18 | -82.09 | $46.31 | 3.1M |
| 2025-11-17 | -88.06 | $46.27 | 1.8M |
| 2025-11-14 | -91.04 | $46.25 | 2.1M |
| 2025-11-13 | -79.10 | $46.33 | 3.8M |
| 2025-11-12 | -58.21 | $46.47 | 2.1M |
| 2025-11-11 | -58.21 | $46.47 | 1.9M |
| 2025-11-10 | -77.61 | $46.34 | 2.5M |
| 2025-11-07 | -74.63 | $46.36 | 2.6M |
| 2025-11-06 | -71.64 | $46.38 | 2.0M |
| 2025-11-05 | -98.51 | $46.20 | 3.2M |
| 2025-11-04 | -79.37 | $46.36 | 2.1M |
| 2025-11-03 | -85.71 | $46.32 | 2.9M |
| 2025-10-31 | -76.92 | $46.36 | 2.3M |
| 2025-10-30 | -75.38 | $46.37 | 2.6M |
| 2025-10-29 | -38.46 | $46.61 | 2.0M |
| 2025-10-28 | -1.54 | $46.85 | 2.0M |
| 2025-10-27 | -6.15 | $46.81 | 3.4M |
| 2025-10-24 | -12.86 | $46.76 | 2.5M |
| 2025-10-23 | -20.00 | $46.71 | 2.2M |
| 2025-10-22 | -4.29 | $46.82 | 2.2M |
| 2025-10-21 | -5.71 | $46.81 | 2.1M |
| 2025-10-20 | -13.43 | $46.73 | 1.9M |
| 2025-10-17 | -22.39 | $46.67 | 5.3M |
| 2025-10-16 | -8.96 | $46.76 | 2.7M |
| 2025-10-15 | -37.31 | $46.57 | 4.6M |
| 2025-10-14 | -37.31 | $46.57 | 2.1M |
| 2025-10-13 | -49.25 | $46.49 | 1.4M |
| 2025-10-10 | -59.70 | $46.42 | 2.2M |
| 2025-10-09 | -82.09 | $46.27 | 1.7M |
| 2025-10-08 | -71.67 | $46.32 | 2.1M |
| 2025-10-07 | -71.67 | $46.32 | 1.7M |
| 2025-10-06 | -88.33 | $46.22 | 1.7M |
| 2025-10-03 | -70.00 | $46.33 | 1.9M |
| 2025-10-02 | -56.67 | $46.41 | 3.4M |
| 2025-10-01 | -53.25 | $46.34 | 3.6M |
| 2025-09-30 | -53.68 | $46.24 | 2.4M |
| 2025-09-29 | -47.12 | $46.26 | 2.0M |
| 2025-09-26 | -45.19 | $46.28 | 1.8M |
| 2025-09-25 | -42.31 | $46.31 | 2.6M |
| 2025-09-24 | -36.54 | $46.37 | 1.8M |
| 2025-09-23 | -29.81 | $46.44 | 2.3M |
| 2025-09-22 | -38.46 | $46.35 | 1.8M |
| 2025-09-19 | -33.65 | $46.40 | 1.6M |
| 2025-09-18 | -30.84 | $46.42 | 2.3M |
| 2025-09-17 | -16.80 | $46.54 | 2.5M |
| 2025-09-16 | -9.60 | $46.63 | 2.9M |
| 2025-09-15 | -12.00 | $46.60 | 1.6M |
| 2025-09-12 | -12.17 | $46.51 | 2.6M |
| 2025-09-11 | -3.48 | $46.61 | 1.6M |
| 2025-09-10 | -6.60 | $46.49 | 1.9M |
| 2025-09-09 | -6.00 | $46.44 | 2.4M |
| 2025-09-08 | -1.01 | $46.48 | 1.3M |
| 2025-09-05 | -7.87 | $46.32 | 2.0M |
| 2025-09-04 | -1.61 | $46.11 | 2.1M |
| 2025-09-03 | -23.73 | $45.95 | 1.9M |
| 2025-09-02 | -52.54 | $45.78 | 2.1M |
| 2025-08-29 | -35.59 | $45.88 | 2.2M |
| 2025-08-28 | -27.12 | $45.93 | 1.8M |
| 2025-08-27 | 0.00 | $46.04 | 1.7M |
| 2025-08-26 | -1.82 | $45.99 | 1.9M |
| 2025-08-25 | -14.55 | $45.92 | 1.8M |
| 2025-08-22 | -3.64 | $45.98 | 2.1M |
| 2025-08-21 | -49.09 | $45.73 | 2.3M |
| 2025-08-20 | -26.32 | $45.85 | 1.8M |
| 2025-08-19 | -31.58 | $45.82 | 1.9M |
| 2025-08-18 | -45.61 | $45.74 | 1.5M |
| 2025-08-15 | -43.86 | $45.75 | 2.1M |
| 2025-08-14 | -30.51 | $45.82 | 1.6M |
| 2025-08-13 | -4.41 | $45.97 | 2.2M |
| 2025-08-12 | -25.00 | $45.80 | 1.7M |
| 2025-08-11 | -26.32 | $45.79 | 1.7M |
| 2025-08-08 | -26.32 | $45.79 | 1.7M |
| 2025-08-07 | -14.47 | $45.88 | 1.9M |
| 2025-08-06 | -8.11 | $45.91 | 1.7M |
| 2025-08-05 | -2.70 | $45.95 | 1.9M |
| 2025-08-04 | -1.39 | $45.94 | 1.7M |
| 2025-08-01 | 0.00 | $45.89 | 3.0M |
| 2025-07-31 | -46.43 | $45.53 | 2.2M |
| 2025-07-30 | -53.57 | $45.49 | 2.5M |
| 2025-07-29 | -1.75 | $45.79 | 2.0M |
| 2025-07-28 | -42.11 | $45.56 | 1.6M |
| 2025-07-25 | -31.58 | $45.62 | 1.8M |
| 2025-07-24 | -56.92 | $45.51 | 2.2M |
| 2025-07-23 | -49.23 | $45.56 | 1.9M |
| 2025-07-22 | -32.31 | $45.67 | 1.6M |
| 2025-07-21 | -46.15 | $45.58 | 2.0M |
| 2025-07-18 | -67.69 | $45.44 | 1.6M |
| 2025-07-17 | -80.00 | $45.36 | 1.5M |
| 2025-07-16 | -80.00 | $45.36 | 1.7M |
| 2025-07-15 | -93.94 | $45.26 | 1.7M |
| 2025-07-14 | -71.64 | $45.40 | 2.0M |
| 2025-07-11 | -68.66 | $45.42 | 1.7M |
| 2025-07-10 | -41.79 | $45.60 | 1.4M |
| 2025-07-09 | -34.21 | $45.62 | 1.6M |
| 2025-07-08 | -54.65 | $45.41 | 2.0M |
| 2025-07-07 | -48.31 | $45.45 | 2.5M |
| 2025-07-03 | -28.09 | $45.63 | 1.6M |
| 2025-07-02 | -20.22 | $45.70 | 1.8M |
| 2025-07-01 | -15.73 | $45.74 | 2.2M |
| 2025-06-30 | -14.61 | $45.75 | 2.2M |
| 2025-06-27 | -33.71 | $45.58 | 2.2M |
| 2025-06-26 | -1.12 | $45.87 | 2.9M |
| 2025-06-25 | -1.35 | $45.72 | 2.5M |
| 2025-06-24 | -5.41 | $45.69 | 3.0M |
| 2025-06-23 | -12.33 | $45.56 | 1.5M |
| 2025-06-20 | -8.97 | $45.44 | 1.9M |
| 2025-06-18 | -15.38 | $45.39 | 1.4M |
| 2025-06-17 | -17.11 | $45.36 | 1.4M |
| 2025-06-16 | -34.21 | $45.23 | 1.5M |
| 2025-06-13 | -23.68 | $45.31 | 2.0M |
| 2025-06-12 | 0.00 | $45.49 | 2.0M |
| 2025-06-11 | -11.59 | $45.34 | 1.5M |
| 2025-06-10 | -34.78 | $45.18 | 1.6M |
| 2025-06-09 | -46.38 | $45.10 | 2.4M |
| 2025-06-06 | -59.42 | $45.01 | 1.5M |
| 2025-06-05 | -26.09 | $45.24 | 1.5M |
| 2025-06-04 | -10.14 | $45.35 | 2.0M |
| 2025-06-03 | -49.28 | $45.08 | 1.5M |
| 2025-06-02 | -46.38 | $45.10 | 1.5M |
| 2025-05-30 | -30.43 | $45.21 | 2.4M |
| 2025-05-29 | -61.70 | $45.09 | 2.3M |
| 2025-05-28 | -57.45 | $45.13 | 1.5M |
| 2025-05-27 | -48.94 | $45.21 | 1.9M |
| 2025-05-23 | -73.40 | $44.98 | 1.8M |
| 2025-05-22 | -80.85 | $44.91 | 2.1M |
| 2025-05-21 | -94.38 | $44.83 | 2.3M |
| 2025-05-20 | -71.43 | $45.12 | 2.1M |
| 2025-05-19 | -58.23 | $45.21 | 2.3M |
| 2025-05-16 | -57.14 | $45.19 | 1.6M |
| 2025-05-15 | -63.10 | $45.14 | 1.7M |
| 2025-05-14 | -90.48 | $44.91 | 1.7M |
| 2025-05-13 | -72.62 | $45.06 | 2.2M |
| 2025-05-12 | -64.58 | $45.05 | 1.5M |
| 2025-05-09 | -35.04 | $45.19 | 1.4M |
| 2025-05-08 | -40.15 | $45.12 | 1.2M |
| 2025-05-07 | -21.90 | $45.37 | 1.2M |
| 2025-05-06 | -28.47 | $45.28 | 1.2M |
| 2025-05-05 | -40.54 | $45.18 | 1.6M |
| 2025-05-02 | -49.47 | $45.26 | 1.5M |
| 2025-05-01 | -40.53 | $45.43 | 2.0M |
| 2025-04-30 | -32.11 | $45.59 | 1.7M |
| 2025-04-29 | -31.05 | $45.61 | 1.5M |
| 2025-04-28 | -30.00 | $45.63 | 2.3M |
| 2025-04-25 | -37.37 | $45.49 | 1.0M |
| 2025-04-24 | -46.32 | $45.32 | 1.8M |
| 2025-04-23 | -61.05 | $45.04 | 1.6M |
| 2025-04-22 | -66.84 | $44.93 | 1.8M |
| 2025-04-21 | -71.58 | $44.84 | 1.7M |
| 2025-04-17 | -58.42 | $45.09 | 1.7M |
| 2025-04-16 | -54.74 | $45.16 | 11.7M |
| 2025-04-15 | -61.58 | $45.03 | 2.1M |
| 2025-04-14 | -68.42 | $44.90 | 4.2M |
| 2025-04-11 | -80.00 | $44.68 | 1.9M |
| 2025-04-10 | -83.04 | $44.78 | 1.9M |
| 2025-04-09 | -59.65 | $45.18 | 3.4M |
| 2025-04-08 | -97.54 | $45.01 | 6.3M |
| 2025-04-07 | -100.00 | $45.30 | 3.4M |
| 2025-04-04 | -36.14 | $45.90 | 2.6M |
| 2025-04-03 | -16.90 | $45.96 | 1.7M |
| 2025-04-02 | -37.50 | $45.72 | 1.9M |
| 2025-04-01 | -35.71 | $45.73 | 2.1M |
| 2025-03-31 | -58.82 | $45.65 | 2.1M |
| 2025-03-28 | -80.88 | $45.50 | 2.5M |
| 2025-03-27 | -88.24 | $45.45 | 1.6M |
| 2025-03-26 | -83.82 | $45.48 | 1.4M |
| 2025-03-25 | -66.18 | $45.60 | 1.4M |
| 2025-03-24 | -73.53 | $45.55 | 1.3M |
| 2025-03-21 | -47.06 | $45.73 | 1.1M |
| 2025-03-20 | -36.84 | $45.77 | 1.6M |
| 2025-03-19 | -36.47 | $45.74 | 1.4M |
| 2025-03-18 | -45.36 | $45.61 | 1.4M |
| 2025-03-17 | -48.45 | $45.58 | 4.1M |
| 2025-03-14 | -54.64 | $45.52 | 1.7M |
| 2025-03-13 | -45.54 | $45.59 | 1.5M |
| 2025-03-12 | -44.88 | $45.48 | 2.3M |
| 2025-03-11 | -36.22 | $45.59 | 2.3M |
| 2025-03-10 | -22.83 | $45.76 | 2.2M |
| 2025-03-07 | -38.58 | $45.56 | 1.6M |
| 2025-03-06 | -36.22 | $45.59 | 1.7M |
| 2025-03-05 | -32.28 | $45.64 | 1.9M |
| 2025-03-04 | -19.69 | $45.80 | 3.1M |
| 2025-03-03 | 0.00 | $45.98 | 2.1M |
| 2025-02-28 | -1.77 | $45.89 | 1.9M |
| 2025-02-27 | -22.12 | $45.66 | 2.8M |
| 2025-02-26 | -2.65 | $45.88 | 2.5M |
| 2025-02-25 | -0.97 | $45.80 | 1.6M |
| 2025-02-24 | -2.67 | $45.51 | 1.6M |
| 2025-02-21 | -8.22 | $45.45 | 1.7M |
| 2025-02-20 | -28.36 | $45.26 | 2.1M |
| 2025-02-19 | -37.31 | $45.20 | 1.6M |
| 2025-02-18 | -46.27 | $45.14 | 2.2M |
| 2025-02-14 | -19.40 | $45.32 | 1.2M |
| 2025-02-13 | -40.85 | $45.16 | 2.0M |
| 2025-02-12 | -75.34 | $44.90 | 2.0M |
| 2025-02-11 | -31.48 | $45.11 | 1.6M |
| 2025-02-10 | -22.94 | $45.20 | 4.6M |
| 2025-02-07 | -23.85 | $45.19 | 4.5M |
| 2025-02-06 | -9.17 | $45.35 | 1.8M |
| 2025-02-05 | -5.50 | $45.39 | 1.8M |
| 2025-02-04 | -12.22 | $45.15 | 1.5M |
| 2025-02-03 | -21.11 | $45.07 | 2.6M |
| 2025-01-31 | -24.44 | $45.04 | 1.8M |
| 2025-01-30 | -20.00 | $45.08 | 1.6M |
| 2025-01-29 | -7.78 | $45.19 | 1.3M |
| 2025-01-28 | -4.60 | $45.19 | 1.3M |
| 2025-01-27 | -1.15 | $45.22 | 2.7M |
| 2025-01-24 | -14.47 | $45.01 | 2.2M |
| 2025-01-23 | -34.52 | $44.91 | 1.9M |
| 2025-01-22 | -30.00 | $44.99 | 2.1M |
| 2025-01-21 | -20.00 | $45.08 | 1.9M |
| 2025-01-17 | -52.94 | $44.92 | 1.5M |
| 2025-01-16 | -52.50 | $44.93 | 2.0M |
| 2025-01-15 | -60.83 | $44.83 | 1.6M |
| 2025-01-14 | -94.57 | $44.43 | 2.9M |
| 2025-01-13 | -96.50 | $44.41 | 2.8M |
| 2025-01-10 | -97.53 | $44.47 | 2.6M |
| 2025-01-08 | -90.34 | $44.74 | 1.9M |
| 2025-01-07 | -95.89 | $44.69 | 2.0M |
| 2025-01-06 | -95.07 | $44.84 | 1.6M |
| 2025-01-03 | -96.35 | $44.87 | 1.5M |
| 2025-01-02 | -92.70 | $44.92 | 2.3M |
| 2024-12-31 | -97.06 | $44.87 | 2.9M |
| 2024-12-30 | -96.90 | $44.94 | 2.8M |
| 2024-12-27 | -92.91 | $45.01 | 1.9M |
| 2024-12-26 | -85.04 | $45.11 | 3.2M |
| 2024-12-24 | -88.98 | $45.06 | 1.0M |
| 2024-12-23 | -95.12 | $45.02 | 3.2M |
| 2024-12-20 | -82.93 | $45.17 | 2.2M |
| 2024-12-19 | -93.50 | $45.04 | 2.7M |
| 2024-12-18 | -99.04 | $45.16 | 2.1M |
| 2024-12-17 | -79.76 | $45.52 | 1.8M |
| 2024-12-16 | -70.83 | $45.51 | 2.1M |
| 2024-12-13 | -68.57 | $45.47 | 1.5M |
| 2024-12-12 | -50.48 | $45.66 | 1.7M |
| 2024-12-11 | -35.24 | $45.82 | 1.4M |
| 2024-12-10 | -26.67 | $45.91 | 1.5M |
| 2024-12-09 | -19.05 | $45.99 | 1.4M |
| 2024-12-06 | -6.67 | $46.12 | 1.3M |
| 2024-12-05 | -2.27 | $46.00 | 2.0M |
| 2024-12-04 | -2.00 | $45.98 | 1.8M |
| 2024-12-03 | -13.40 | $45.84 | 1.4M |
| 2024-12-02 | -3.13 | $45.93 | 2.0M |
| 2024-11-29 | 0.00 | $45.91 | 2.2M |
| 2024-11-27 | -13.25 | $45.72 | 1.7M |
| 2024-11-26 | -12.05 | $45.73 | 1.4M |
| 2024-11-25 | 0.00 | $45.83 | 2.1M |
| 2024-11-22 | -45.00 | $45.44 | 2.4M |
| 2024-11-21 | -57.14 | $45.39 | 2.5M |
| 2024-11-20 | -53.85 | $45.42 | 2.7M |
| 2024-11-19 | -50.55 | $45.45 | 2.8M |
| 2024-11-18 | -59.34 | $45.37 | 2.1M |
| 2024-11-15 | -66.34 | $45.34 | 9.1M |
| 2024-11-14 | -72.36 | $45.34 | 3.8M |
| 2024-11-13 | -72.36 | $45.34 | 3.8M |
| 2024-11-12 | -75.69 | $45.35 | 2.0M |
| 2024-11-11 | -56.94 | $45.62 | 1.9M |
| 2024-11-08 | -52.08 | $45.69 | 2.1M |
| 2024-11-07 | -57.64 | $45.61 | 2.7M |
| 2024-11-06 | -80.56 | $45.28 | 2.9M |
| 2024-11-05 | -74.77 | $45.61 | 3.2M |
| 2024-11-04 | -83.78 | $45.51 | 4.5M |
| 2024-11-01 | -96.40 | $45.37 | 5.5M |
| 2024-10-31 | -89.42 | $45.51 | 7.1M |
| 2024-10-30 | -95.16 | $45.56 | 2.5M |
| 2024-10-29 | -81.25 | $45.74 | 2.5M |
| 2024-10-28 | -95.52 | $45.67 | 47.3M |
| 2024-10-25 | -95.38 | $45.71 | 1.7M |
| 2024-10-24 | -89.23 | $45.79 | 1.3M |
| 2024-10-23 | -94.62 | $45.72 | 1.3M |
| 2024-10-22 | -95.83 | $45.83 | 3.9M |
| 2024-10-21 | -99.18 | $45.83 | 1.5M |
| 2024-10-18 | -81.08 | $46.14 | 937971 |
| 2024-10-17 | -84.68 | $46.10 | 1.0M |
| 2024-10-16 | -67.57 | $46.29 | 1.1M |
| 2024-10-15 | -75.97 | $46.24 | 1.2M |
| 2024-10-14 | -92.70 | $46.03 | 1.0M |
| 2024-10-11 | -93.89 | $46.07 | 2.7M |
| 2024-10-10 | -93.89 | $46.07 | 1.9M |
| 2024-10-09 | -94.31 | $46.14 | 1.5M |
| 2024-10-08 | -90.91 | $46.20 | 2.0M |
| 2024-10-07 | -97.44 | $46.16 | 1.6M |
| 2024-10-04 | -99.03 | $46.28 | 2.1M |
| 2024-10-03 | -100.00 | $46.57 | 1.3M |
| 2024-10-02 | -84.62 | $46.75 | 1.4M |
| 2024-10-01 | -55.95 | $46.83 | 1.9M |
| 2024-09-30 | -61.54 | $46.74 | 1.6M |
| 2024-09-27 | -44.12 | $46.85 | 1.6M |
| 2024-09-26 | -42.16 | $46.87 | 1.9M |
| 2024-09-25 | -44.12 | $46.85 | 2.1M |
| 2024-09-24 | -26.47 | $47.03 | 1.4M |
| 2024-09-23 | -32.35 | $46.97 | 1.1M |
| 2024-09-20 | -30.39 | $46.99 | 1.3M |
| 2024-09-19 | -29.41 | $47.00 | 1.4M |
| 2024-09-18 | -31.37 | $46.98 | 1.5M |
| 2024-09-17 | -14.71 | $47.15 | 2.4M |
| 2024-09-16 | -1.06 | $47.21 | 1.5M |
| 2024-09-13 | -5.68 | $47.08 | 1.4M |
| 2024-09-12 | -9.38 | $47.02 | 1.6M |
| 2024-09-11 | -8.33 | $47.03 | 1.8M |
| 2024-09-10 | -2.20 | $47.04 | 2.1M |
| 2024-09-09 | -13.86 | $46.90 | 1.5M |
| 2024-09-06 | -20.79 | $46.83 | 5.0M |
| 2024-09-05 | -2.02 | $46.83 | 1.2M |
| 2024-09-04 | -16.16 | $46.69 | 2.1M |
| 2024-09-03 | -39.39 | $46.46 | 1.8M |
| 2024-08-30 | -56.57 | $46.29 | 1.4M |
| 2024-08-29 | -47.47 | $46.38 | 1.6M |
| 2024-08-28 | -23.76 | $46.61 | 951500 |
| 2024-08-27 | -14.29 | $46.67 | 1.3M |
| 2024-08-26 | -14.08 | $46.65 | 1.4M |
| 2024-08-23 | -4.51 | $46.70 | 1.0M |
| 2024-08-22 | -19.55 | $46.50 | 1.3M |
| 2024-08-21 | -4.32 | $46.70 | 1.7M |
| 2024-08-20 | -10.14 | $46.57 | 1.2M |
| 2024-08-19 | -18.84 | $46.45 | 1.1M |
| 2024-08-16 | -23.91 | $46.38 | 1.0M |
| 2024-08-15 | -30.43 | $46.29 | 1.2M |
| 2024-08-14 | -19.57 | $46.44 | 1.3M |
| 2024-08-13 | -25.36 | $46.36 | 1.1M |
| 2024-08-12 | -38.41 | $46.18 | 987016 |
| 2024-08-09 | -43.48 | $46.11 | 1.4M |
| 2024-08-08 | -56.52 | $45.93 | 1.3M |
| 2024-08-07 | -51.45 | $46.00 | 2.4M |
| 2024-08-06 | -38.41 | $46.13 | 1.7M |
| 2024-08-05 | -19.62 | $46.40 | 2.0M |
| 2024-08-02 | -0.74 | $46.48 | 1.8M |
| 2024-08-01 | -8.89 | $45.95 | 1.7M |
| 2024-07-31 | -10.48 | $45.81 | 2.4M |
| 2024-07-30 | -32.20 | $45.54 | 1.2M |
| 2024-07-29 | -19.69 | $45.67 | 843948 |
| 2024-07-26 | -24.41 | $45.61 | 797100 |
| 2024-07-25 | -40.16 | $45.41 | 1.5M |
| 2024-07-24 | -46.46 | $45.33 | 1.5M |
| 2024-07-23 | -35.43 | $45.47 | 1.5M |
| 2024-07-22 | -36.22 | $45.46 | 1.3M |
| 2024-07-19 | -25.45 | $45.47 | 930800 |
| 2024-07-18 | -19.09 | $45.54 | 1.4M |
| 2024-07-17 | -2.73 | $45.72 | 1.7M |
| 2024-07-16 | -0.95 | $45.69 | 1.5M |
| 2024-07-15 | -15.15 | $45.49 | 892323 |
| 2024-07-12 | 0.00 | $45.64 | 836831 |
| 2024-07-11 | -7.29 | $45.54 | 1.1M |
| 2024-07-10 | -23.81 | $45.29 | 862900 |
| 2024-07-09 | -32.14 | $45.22 | 1.6M |
| 2024-07-08 | -22.62 | $45.30 | 1.0M |
| 2024-07-05 | -26.19 | $45.27 | 1.6M |
| 2024-07-03 | -46.43 | $45.10 | 958700 |
| 2024-07-02 | -80.95 | $44.81 | 895305 |
| 2024-07-01 | -100.00 | $44.65 | 1.2M |
| 2024-06-28 | -62.92 | $44.93 | 1.1M |
| 2024-06-27 | -33.02 | $45.14 | 969000 |
| 2024-06-26 | -25.23 | $45.22 | 2.7M |
| 2024-06-25 | -4.67 | $45.44 | 755213 |
| 2024-06-24 | -4.67 | $45.44 | 770409 |
| 2024-06-21 | -7.48 | $45.41 | 758700 |
| 2024-06-20 | -9.35 | $45.39 | 1.0M |
| 2024-06-18 | 0.00 | $45.49 | 944721 |
| 2024-06-17 | -17.14 | $45.29 | 681115 |
| 2024-06-14 | -2.86 | $45.44 | 873524 |
| 2024-06-13 | -3.92 | $45.40 | 721500 |
| 2024-06-12 | -20.41 | $45.20 | 991428 |
| 2024-06-11 | -27.71 | $45.02 | 1.1M |
| 2024-06-10 | -53.01 | $44.81 | 954344 |
| 2024-06-07 | -46.99 | $44.86 | 748000 |
| 2024-06-06 | -2.41 | $45.23 | 955400 |
| 2024-06-05 | 0.00 | $45.24 | 940800 |
| 2024-06-04 | -9.09 | $45.12 | 1.1M |
| 2024-06-03 | -35.06 | $44.92 | 817800 |
| 2024-05-31 | -63.64 | $44.70 | 1.3M |
| 2024-05-30 | -65.38 | $44.51 | 858613 |
| 2024-05-29 | -61.06 | $44.50 | 1.1M |
| 2024-05-28 | -44.44 | $44.67 | 1.5M |
| 2024-05-24 | -25.64 | $44.89 | 1.3M |
| 2024-05-23 | -32.48 | $44.81 | 1.1M |
| 2024-05-22 | -18.64 | $44.97 | 1.2M |
| 2024-05-21 | -13.56 | $45.03 | 796307 |
| 2024-05-20 | -24.58 | $44.90 | 1.6M |
| 2024-05-17 | -19.49 | $44.96 | 801837 |
| 2024-05-16 | -10.17 | $45.07 | 864905 |
| 2024-05-15 | -0.85 | $45.17 | 1.0M |
| 2024-05-14 | -5.75 | $44.83 | 907126 |
| 2024-05-13 | -16.28 | $44.73 | 846400 |
| 2024-05-10 | -20.93 | $44.69 | 989000 |
| 2024-05-09 | -8.14 | $44.80 | 1.1M |
| 2024-05-08 | -24.42 | $44.66 | 1.1M |
| 2024-05-07 | -10.47 | $44.78 | 1.5M |
| 2024-05-06 | -32.00 | $44.69 | 4.8M |
| 2024-05-03 | -37.00 | $44.64 | 843700 |
| 2024-05-02 | -61.00 | $44.40 | 803213 |
| 2024-05-01 | -87.04 | $44.15 | 1.5M |
| 2024-04-30 | -95.37 | $44.06 | 970969 |
| 2024-04-29 | -79.63 | $44.23 | 817200 |
| 2024-04-26 | -93.10 | $44.09 | 827300 |
| 2024-04-25 | -91.04 | $44.13 | 1.4M |
| 2024-04-24 | -80.60 | $44.27 | 1.4M |
| 2024-04-23 | -70.15 | $44.41 | 1.0M |
| 2024-04-22 | -79.43 | $44.30 | 1.4M |
| 2024-04-19 | -84.03 | $44.24 | 1.5M |
| 2024-04-18 | -86.81 | $44.20 | 1.1M |
| 2024-04-17 | -81.94 | $44.27 | 1.0M |
| 2024-04-16 | -96.53 | $44.06 | 1.2M |
| 2024-04-15 | -96.06 | $44.23 | 992746 |
| 2024-04-12 | -84.55 | $44.52 | 879800 |
| 2024-04-11 | -91.82 | $44.44 | 1.1M |
| 2024-04-10 | -97.12 | $44.44 | 2.9M |
| 2024-04-09 | -69.14 | $45.01 | 1.1M |
| 2024-04-08 | -96.59 | $44.79 | 751768 |
| 2024-04-05 | -88.17 | $44.87 | 21.2M |
| 2024-04-04 | -65.59 | $45.08 | 748060 |
| 2024-04-03 | -76.34 | $44.98 | 810717 |
| 2024-04-02 | -83.15 | $44.95 | 1.0M |
| 2024-04-01 | -100.00 | $44.95 | 1.5M |
| 2024-03-28 | -50.00 | $45.31 | 1.0M |
| 2024-03-27 | -44.74 | $45.35 | 767736 |
| 2024-03-26 | -58.54 | $45.21 | 704900 |
| 2024-03-25 | -40.70 | $45.34 | 572800 |
| 2024-03-22 | -31.40 | $45.42 | 1.4M |
| 2024-03-21 | -47.67 | $45.28 | 1.1M |
| 2024-03-20 | -50.00 | $45.26 | 891517 |
| 2024-03-19 | -60.47 | $45.17 | 1.0M |
| 2024-03-18 | -73.26 | $45.06 | 776400 |
| 2024-03-15 | -73.26 | $45.06 | 739605 |
| 2024-03-14 | -73.26 | $45.06 | 744246 |
| 2024-03-13 | -34.88 | $45.39 | 672437 |
| 2024-03-12 | -29.07 | $45.44 | 780046 |
| 2024-03-11 | -12.79 | $45.58 | 840000 |
| 2024-03-08 | -11.63 | $45.59 | 1.2M |
| 2024-03-07 | -7.59 | $45.56 | 959600 |
| 2024-03-06 | -8.33 | $45.49 | 776700 |
| 2024-03-05 | -20.83 | $45.40 | 871200 |
| 2024-03-04 | -48.61 | $45.20 | 906100 |
| 2024-03-01 | -50.57 | $45.26 | 949742 |
| 2024-02-29 | -81.54 | $45.07 | 1.1M |
| 2024-02-28 | -88.46 | $44.98 | 831200 |
| 2024-02-27 | -98.46 | $44.85 | 779342 |
| 2024-02-26 | -77.95 | $45.14 | 1.1M |
| 2024-02-23 | -70.87 | $45.23 | 731700 |
| 2024-02-22 | -87.40 | $45.02 | 1.4M |
| 2024-02-21 | -88.98 | $45.00 | 1.0M |
| 2024-02-20 | -81.10 | $45.10 | 1.3M |
| 2024-02-16 | -82.68 | $45.08 | 1.2M |
| 2024-02-15 | -74.80 | $45.18 | 1.6M |
| 2024-02-14 | -81.89 | $45.09 | 686300 |
| 2024-02-13 | -97.64 | $44.89 | 813200 |
| 2024-02-12 | -92.31 | $45.29 | 1.2M |
| 2024-02-09 | -91.21 | $45.30 | 1.1M |
| 2024-02-08 | -90.11 | $45.31 | 1.1M |
| 2024-02-07 | -76.92 | $45.43 | 2.4M |
| 2024-02-06 | -70.33 | $45.49 | 1.0M |
| 2024-02-05 | -93.41 | $45.28 | 989139 |
| 2024-02-02 | -58.82 | $45.63 | 1.2M |
| 2024-02-01 | -12.94 | $46.02 | 876905 |
| 2024-01-31 | -40.26 | $45.74 | 1.2M |
| 2024-01-30 | -63.64 | $45.56 | 1.0M |
| 2024-01-29 | -70.73 | $45.52 | 1.2M |
| 2024-01-26 | -75.00 | $45.51 | 821745 |
| 2024-01-25 | -73.91 | $45.52 | 1.2M |
| 2024-01-24 | -91.30 | $45.36 | 749737 |
| 2024-01-23 | -83.70 | $45.43 | 739700 |
| 2024-01-22 | -75.27 | $45.51 | 1.9M |
| 2024-01-19 | -81.72 | $45.45 | 1.5M |
| 2024-01-18 | -89.66 | $45.43 | 673949 |
| 2024-01-17 | -89.41 | $45.45 | 1.9M |
| 2024-01-16 | -82.28 | $45.56 | 860100 |
| 2024-01-12 | -35.44 | $45.93 | 726744 |
| 2024-01-11 | -33.90 | $45.81 | 1.0M |
| 2024-01-10 | -42.96 | $45.63 | 833911 |
| 2024-01-09 | -39.33 | $45.62 | 800216 |
| 2024-01-08 | -38.00 | $45.64 | 744111 |
| 2024-01-05 | -47.33 | $45.50 | 733423 |
| 2024-01-04 | -41.33 | $45.59 | 741254 |
| 2024-01-03 | -26.00 | $45.82 | 1.1M |
| 2024-01-02 | -28.30 | $45.76 | 1.0M |
| 2023-12-29 | -9.77 | $46.04 | 871911 |
| 2023-12-28 | -6.08 | $46.10 | 740500 |
| 2023-12-27 | -0.55 | $46.20 | 665600 |
| 2023-12-26 | -4.81 | $46.11 | 632224 |
| 2023-12-22 | -6.73 | $46.07 | 1.4M |
| 2023-12-21 | -6.19 | $46.08 | 1.1M |
| 2023-12-20 | 0.00 | $46.09 | 1.3M |
| 2023-12-19 | -6.70 | $45.92 | 1.1M |
| 2023-12-18 | -12.87 | $45.79 | 1.1M |
| 2023-12-15 | -8.42 | $45.88 | 875641 |
| 2023-12-14 | -3.81 | $45.97 | 1.4M |
| 2023-12-13 | -0.55 | $45.58 | 1.7M |
| 2023-12-12 | -12.06 | $45.00 | 1.0M |
| 2023-12-11 | -17.49 | $44.85 | 1.7M |
| 2023-12-08 | -15.85 | $44.88 | 911107 |
| 2023-12-07 | -3.28 | $45.11 | 932315 |
| 2023-12-06 | -3.33 | $45.08 | 832800 |
| 2023-12-05 | -1.22 | $44.96 | 1.0M |
| 2023-12-04 | -11.61 | $44.71 | 886451 |
| 2023-12-01 | -0.65 | $44.88 | 1.0M |
| 2023-11-30 | -16.55 | $44.44 | 1.1M |
| 2023-11-29 | -1.50 | $44.64 | 703436 |
| 2023-11-28 | -1.12 | $44.41 | 696544 |
| 2023-11-27 | -3.21 | $44.37 | 1.1M |
| 2023-11-24 | -16.04 | $44.13 | 224200 |
| 2023-11-22 | -6.95 | $44.30 | 612600 |
| 2023-11-21 | -2.82 | $44.28 | 897809 |
| 2023-11-20 | -0.60 | $44.22 | 1.2M |
| 2023-11-17 | -3.45 | $44.13 | 1.6M |
| 2023-11-16 | -3.59 | $44.06 | 1.1M |
| 2023-11-15 | -20.36 | $43.78 | 1.4M |
| 2023-11-14 | -1.20 | $44.10 | 1.1M |
| 2023-11-13 | -25.35 | $43.51 | 1.1M |
| 2023-11-10 | -26.06 | $43.50 | 805613 |
| 2023-11-09 | -29.58 | $43.45 | 603138 |
| 2023-11-08 | -3.52 | $43.82 | 925205 |
| 2023-11-07 | -12.68 | $43.69 | 916900 |
| 2023-11-06 | -28.87 | $43.46 | 1.1M |
| 2023-11-03 | -11.97 | $43.70 | 1.1M |
| 2023-11-02 | -17.54 | $43.39 | 947438 |
| 2023-11-01 | -46.49 | $43.06 | 1.5M |
| 2023-10-31 | -78.07 | $42.70 | 1.3M |
| 2023-10-30 | -78.95 | $42.69 | 784957 |
| 2023-10-27 | -55.26 | $42.96 | 1.3M |
| 2023-10-26 | -57.69 | $43.00 | 1.6M |
| 2023-10-25 | -81.54 | $42.69 | 1.3M |
| 2023-10-24 | -57.69 | $43.00 | 837100 |
| 2023-10-23 | -75.00 | $42.81 | 3.0M |
| 2023-10-20 | -85.62 | $42.69 | 1.7M |
| 2023-10-19 | -97.56 | $42.52 | 2.5M |
| 2023-10-18 | -95.97 | $42.69 | 1.9M |
| 2023-10-17 | -94.41 | $42.90 | 1.1M |
| 2023-10-16 | -77.07 | $43.21 | 564311 |
| 2023-10-13 | -61.78 | $43.45 | 1.1M |
| 2023-10-12 | -75.47 | $43.24 | 938630 |
| 2023-10-11 | -57.23 | $43.59 | 760928 |
| 2023-10-10 | -67.63 | $43.41 | 2.7M |
| 2023-10-09 | -65.32 | $43.45 | 625000 |
| 2023-10-06 | -89.02 | $43.04 | 1.3M |
| 2023-10-05 | -82.76 | $43.16 | 1.6M |
| 2023-10-04 | -83.91 | $43.14 | 1.8M |
| 2023-10-03 | -98.85 | $42.88 | 967542 |
| 2023-10-02 | -97.10 | $43.26 | 820700 |
| 2023-09-29 | -81.88 | $43.56 | 587500 |
| 2023-09-28 | -81.99 | $43.56 | 910511 |
| 2023-09-27 | -94.16 | $43.43 | 677613 |
| 2023-09-26 | -97.44 | $43.74 | 820902 |
| 2023-09-25 | -96.36 | $43.82 | 776800 |
| 2023-09-22 | -80.21 | $44.11 | 2.3M |
| 2023-09-21 | -95.83 | $43.96 | 1.7M |
| 2023-09-20 | -95.31 | $44.27 | 623512 |
| 2023-09-19 | -84.29 | $44.29 | 729743 |
| 2023-09-18 | -64.38 | $44.41 | 2.3M |
| 2023-09-15 | -68.49 | $44.38 | 630206 |
| 2023-09-14 | -57.53 | $44.46 | 1.4M |
| 2023-09-13 | -46.58 | $44.54 | 776800 |
| 2023-09-12 | -63.01 | $44.42 | 1.1M |
| 2023-09-11 | -65.75 | $44.40 | 807210 |
| 2023-09-08 | -53.42 | $44.49 | 826400 |
| 2023-09-07 | -69.00 | $44.46 | 2.1M |
| 2023-09-06 | -84.00 | $44.31 | 524900 |
| 2023-09-05 | -78.00 | $44.37 | 996041 |
| 2023-09-01 | -51.00 | $44.64 | 926766 |
| 2023-08-31 | -31.00 | $44.84 | 672453 |
| 2023-08-30 | -40.00 | $44.75 | 584700 |
| 2023-08-29 | -38.00 | $44.77 | 680400 |
| 2023-08-28 | -51.00 | $44.64 | 556300 |
| 2023-08-25 | -62.93 | $44.58 | 894301 |
| 2023-08-24 | -64.66 | $44.56 | 732642 |
| 2023-08-23 | -55.37 | $44.69 | 716000 |
| 2023-08-22 | -91.49 | $44.27 | 651313 |
| 2023-08-21 | -97.87 | $44.18 | 631400 |
| 2023-08-18 | -87.14 | $44.43 | 678728 |
| 2023-08-17 | -94.29 | $44.33 | 876434 |
| 2023-08-16 | -98.45 | $44.38 | 1.3M |
| 2023-08-15 | -98.36 | $44.53 | 742705 |
| 2023-08-14 | -94.17 | $44.60 | 435503 |
| 2023-08-11 | -86.67 | $44.69 | 1.2M |
| 2023-08-10 | -73.33 | $44.85 | 965818 |
| 2023-08-09 | -55.83 | $45.06 | 556900 |
| 2023-08-08 | -64.17 | $44.96 | 564500 |
| 2023-08-07 | -73.33 | $44.85 | 373600 |
| 2023-08-04 | -66.67 | $44.93 | 453600 |
| 2023-08-03 | -92.50 | $44.62 | 2.0M |
| 2023-08-02 | -83.50 | $44.87 | 756701 |
| 2023-08-01 | -73.79 | $44.97 | 581143 |
| 2023-07-31 | -45.63 | $45.26 | 645900 |
| 2023-07-28 | -52.43 | $45.19 | 438027 |
| 2023-07-27 | -65.05 | $45.06 | 769900 |
| 2023-07-26 | -18.45 | $45.54 | 674900 |
| 2023-07-25 | -32.04 | $45.40 | 614704 |
| 2023-07-24 | -24.27 | $45.48 | 873500 |
| 2023-07-21 | -19.42 | $45.53 | 613518 |
| 2023-07-20 | -22.33 | $45.50 | 632529 |
| 2023-07-19 | -2.91 | $45.70 | 529900 |
| 2023-07-18 | -11.65 | $45.61 | 445241 |
| 2023-07-17 | -23.30 | $45.49 | 508740 |
| 2023-07-14 | -26.21 | $45.46 | 631800 |
| 2023-07-13 | -7.77 | $45.65 | 782800 |
| 2023-07-12 | -37.86 | $45.34 | 626931 |
| 2023-07-11 | -66.02 | $45.05 | 484600 |
| 2023-07-10 | -80.58 | $44.90 | 456500 |
| 2023-07-07 | -90.29 | $44.80 | 650108 |
| 2023-07-06 | -93.20 | $44.77 | 586900 |
| 2023-07-05 | -92.42 | $45.12 | 673800 |
| 2023-07-03 | -83.93 | $45.26 | 317203 |
| 2023-06-30 | -55.36 | $45.42 | 757400 |
| 2023-06-29 | -83.93 | $45.26 | 410036 |
| 2023-06-28 | -44.90 | $45.51 | 507535 |
| 2023-06-27 | -27.42 | $45.56 | 436400 |
| 2023-06-26 | -7.50 | $45.67 | 511200 |
| 2023-06-23 | -21.25 | $45.56 | 474904 |
| 2023-06-22 | -26.92 | $45.50 | 480611 |
| 2023-06-21 | -6.41 | $45.66 | 591949 |
| 2023-06-20 | -12.82 | $45.61 | 632829 |
| 2023-06-16 | -20.51 | $45.55 | 455434 |
| 2023-06-15 | -14.10 | $45.60 | 846300 |
| 2023-06-14 | -47.73 | $45.39 | 669300 |
| 2023-06-13 | -53.41 | $45.34 | 650000 |
| 2023-06-12 | -45.36 | $45.46 | 433415 |
| 2023-06-09 | -59.06 | $45.45 | 753500 |
| 2023-06-08 | -61.31 | $45.46 | 466509 |
| 2023-06-07 | -77.37 | $45.24 | 663000 |
| 2023-06-06 | -57.66 | $45.51 | 632200 |
| 2023-06-05 | -64.23 | $45.42 | 591753 |
| 2023-06-02 | -58.39 | $45.50 | 818523 |
| 2023-06-01 | -48.23 | $45.66 | 657000 |
| 2023-05-31 | -60.28 | $45.49 | 622600 |
| 2023-05-30 | -68.09 | $45.38 | 493500 |
| 2023-05-26 | -89.36 | $45.08 | 403615 |
| 2023-05-25 | -99.17 | $45.14 | 669500 |
| 2023-05-24 | -99.07 | $45.28 | 543000 |
| 2023-05-23 | -91.18 | $45.41 | 925200 |
| 2023-05-22 | -93.27 | $45.41 | 585900 |
| 2023-05-19 | -94.85 | $45.46 | 793600 |
| 2023-05-18 | -91.30 | $45.54 | 580214 |
| 2023-05-17 | -93.24 | $45.69 | 508007 |
| 2023-05-16 | -90.41 | $45.72 | 923000 |
| 2023-05-15 | -82.61 | $45.81 | 551800 |
| 2023-05-12 | -60.87 | $45.96 | 801400 |
| 2023-05-11 | -30.43 | $46.17 | 981339 |
| 2023-05-10 | -53.62 | $46.01 | 700258 |
| 2023-05-09 | -86.96 | $45.78 | 542200 |
| 2023-05-08 | -81.16 | $45.82 | 833800 |
| 2023-05-05 | -47.83 | $46.05 | 718600 |
| 2023-05-04 | -37.80 | $46.20 | 720329 |
| 2023-05-03 | -35.71 | $46.23 | 559843 |
| 2023-05-02 | -52.38 | $46.09 | 471512 |
| 2023-05-01 | -98.81 | $45.70 | 324000 |
| 2023-04-28 | -48.72 | $46.15 | 420536 |
| 2023-04-27 | -68.89 | $45.91 | 722349 |
| 2023-04-26 | -44.23 | $46.07 | 669346 |
| 2023-04-25 | -16.35 | $46.36 | 752143 |
| 2023-04-24 | -36.54 | $46.15 | 518904 |
| 2023-04-21 | -54.81 | $45.96 | 946700 |
| 2023-04-20 | -52.88 | $45.98 | 558115 |
| 2023-04-19 | -62.50 | $45.88 | 751820 |
| 2023-04-18 | -56.73 | $45.94 | 912008 |
| 2023-04-17 | -68.27 | $45.82 | 674222 |
| 2023-04-14 | -44.23 | $46.07 | 1.1M |
| 2023-04-13 | -26.92 | $46.25 | 437400 |
| 2023-04-12 | -25.96 | $46.26 | 624800 |
| 2023-04-11 | -32.14 | $46.17 | 471200 |
| 2023-04-10 | -30.36 | $46.19 | 592183 |
| 2023-04-06 | -8.70 | $46.43 | 511919 |
| 2023-04-05 | -7.84 | $46.41 | 277222 |
| 2023-04-04 | -0.69 | $46.36 | 591512 |
| 2023-04-03 | -3.65 | $46.25 | 755534 |
| 2023-03-31 | -21.90 | $46.00 | 487402 |
| 2023-03-30 | -39.13 | $45.76 | 439600 |
| 2023-03-29 | -43.13 | $45.61 | 575600 |
| 2023-03-28 | -33.75 | $45.76 | 511300 |
| 2023-03-27 | -30.00 | $45.82 | 558200 |
| 2023-03-24 | -6.25 | $46.20 | 399300 |
| 2023-03-23 | -1.36 | $46.15 | 446500 |
| 2023-03-22 | -6.21 | $46.06 | 517144 |
| 2023-03-21 | -22.73 | $45.72 | 476765 |
| 2023-03-20 | -19.70 | $45.76 | 542200 |
| 2023-03-17 | -8.33 | $45.91 | 497613 |
| 2023-03-16 | -27.27 | $45.66 | 467644 |
| 2023-03-15 | -19.70 | $45.76 | 482333 |
| 2023-03-14 | -35.61 | $45.55 | 392018 |
| 2023-03-13 | -24.24 | $45.70 | 489538 |
| 2023-03-10 | -34.62 | $45.55 | 482700 |
| 2023-03-09 | -76.54 | $45.08 | 577834 |
| 2023-03-08 | -81.48 | $45.00 | 406114 |
| 2023-03-07 | -81.48 | $45.00 | 377961 |
| 2023-03-06 | -74.07 | $45.12 | 994546 |
| 2023-03-03 | -76.76 | $45.13 | 664032 |
| 2023-03-02 | -93.81 | $44.84 | 730684 |
| 2023-03-01 | -100.00 | $44.90 | 857947 |
| 2023-02-28 | -91.46 | $45.14 | 392710 |
| 2023-02-27 | -92.46 | $45.12 | 780816 |
| 2023-02-24 | -96.48 | $45.04 | 721000 |
| 2023-02-23 | -85.00 | $45.43 | 715500 |
| 2023-02-22 | -95.00 | $45.25 | 623600 |
| 2023-02-21 | -99.44 | $45.17 | 460448 |
| 2023-02-17 | -85.09 | $45.59 | 418600 |
| 2023-02-16 | -98.68 | $45.47 | 555508 |
| 2023-02-15 | -94.12 | $45.68 | 861544 |
| 2023-02-14 | -89.39 | $45.78 | 733300 |
| 2023-02-13 | -90.91 | $45.86 | 272643 |
| 2023-02-10 | -99.17 | $45.76 | 347345 |
| 2023-02-09 | -98.00 | $45.98 | 598500 |
| 2023-02-08 | -81.00 | $46.15 | 439920 |
| 2023-02-07 | -72.73 | $46.08 | 713887 |
| 2023-02-06 | -70.25 | $46.11 | 685615 |
| 2023-02-03 | -32.91 | $46.44 | 1.1M |
| 2023-02-02 | -9.14 | $46.80 | 628600 |
| 2023-02-01 | -3.82 | $46.72 | 1.1M |
| 2023-01-31 | -6.75 | $46.67 | 642500 |
| 2023-01-30 | -28.19 | $46.25 | 532034 |
| 2023-01-27 | -22.34 | $46.36 | 445900 |
| 2023-01-26 | -11.70 | $46.56 | 888249 |
| 2023-01-25 | -5.85 | $46.67 | 916274 |
| 2023-01-24 | -13.30 | $46.53 | 440400 |
| 2023-01-23 | -23.94 | $46.33 | 865932 |
| 2023-01-20 | -17.02 | $46.46 | 451100 |
| 2023-01-19 | -9.57 | $46.60 | 409300 |
| 2023-01-18 | -3.19 | $46.72 | 918500 |
| 2023-01-17 | -10.76 | $46.31 | 863400 |
| 2023-01-13 | -8.86 | $46.34 | 787248 |
| 2023-01-12 | -2.56 | $46.42 | 2.0M |
| 2023-01-11 | -16.45 | $46.17 | 2.8M |
| 2023-01-10 | -34.87 | $45.89 | 1.5M |
| 2023-01-09 | -29.61 | $45.97 | 600406 |
| 2023-01-06 | -34.21 | $45.90 | 400200 |
| 2023-01-05 | -68.42 | $45.38 | 1.3M |
| 2023-01-04 | -63.16 | $45.46 | 636800 |
| 2023-01-03 | -78.29 | $45.23 | 423700 |
| 2022-12-30 | -92.11 | $45.02 | 780327 |
| 2022-12-29 | -83.33 | $45.17 | 785599 |
| 2022-12-28 | -99.33 | $44.93 | 534544 |
| 2022-12-27 | -88.15 | $45.23 | 413600 |
| 2022-12-23 | -65.19 | $45.54 | 1.0M |
| 2022-12-22 | -57.04 | $45.65 | 596007 |
| 2022-12-21 | -55.56 | $45.67 | 533022 |
| 2022-12-20 | -64.44 | $45.55 | 580800 |
| 2022-12-19 | -40.14 | $45.83 | 675800 |
| 2022-12-16 | -23.13 | $46.08 | 452500 |
| 2022-12-15 | -11.56 | $46.25 | 413412 |
| 2022-12-14 | -16.33 | $46.18 | 593741 |
| 2022-12-13 | -18.71 | $46.13 | 552709 |
| 2022-12-12 | -24.34 | $45.76 | 841708 |
| 2022-12-09 | -19.74 | $45.83 | 707500 |
| 2022-12-08 | -4.44 | $46.05 | 477800 |
| 2022-12-07 | -0.42 | $46.12 | 486450 |
| 2022-12-06 | -11.40 | $45.79 | 1.4M |
| 2022-12-05 | -16.24 | $45.67 | 571200 |
| 2022-12-02 | 0.00 | $46.05 | 601840 |
| 2022-12-01 | -3.45 | $45.84 | 1.5M |
| 2022-11-30 | -2.63 | $45.45 | 788900 |
| 2022-11-29 | -17.89 | $45.16 | 451912 |
| 2022-11-28 | -11.05 | $45.29 | 704900 |
| 2022-11-25 | -1.05 | $45.48 | 130317 |
| 2022-11-23 | -1.06 | $45.46 | 330000 |
| 2022-11-22 | -1.80 | $45.24 | 510832 |
| 2022-11-21 | -16.77 | $44.99 | 473400 |
| 2022-11-18 | -12.30 | $45.04 | 496100 |
| 2022-11-17 | -11.88 | $45.03 | 1.0M |
| 2022-11-16 | -0.50 | $45.26 | 719900 |
| 2022-11-15 | -1.14 | $44.99 | 478523 |
| 2022-11-14 | -11.25 | $44.67 | 542000 |
| 2022-11-11 | -2.50 | $44.81 | 350200 |
| 2022-11-10 | -1.25 | $44.83 | 1.2M |
| 2022-11-09 | -44.34 | $43.84 | 398000 |
| 2022-11-08 | -40.57 | $43.88 | 738243 |
| 2022-11-07 | -52.34 | $43.76 | 687018 |
| 2022-11-04 | -49.57 | $43.83 | 664649 |
| 2022-11-03 | -46.88 | $43.93 | 308244 |
| 2022-11-02 | -55.56 | $43.93 | 410912 |
| 2022-11-01 | -50.00 | $44.07 | 857900 |
| 2022-10-31 | -65.97 | $43.90 | 438900 |
| 2022-10-28 | -54.45 | $44.12 | 291827 |
| 2022-10-27 | -54.45 | $44.12 | 331100 |
| 2022-10-26 | -60.21 | $44.01 | 845700 |
| 2022-10-25 | -65.97 | $43.90 | 721746 |
| 2022-10-24 | -85.86 | $43.52 | 454700 |
| 2022-10-21 | -84.82 | $43.54 | 336737 |
| 2022-10-20 | -100.00 | $43.44 | 426225 |
| 2022-10-19 | -94.36 | $43.69 | 505100 |
| 2022-10-18 | -76.96 | $44.08 | 1.9M |
| 2022-10-17 | -82.49 | $43.96 | 961407 |
| 2022-10-14 | -89.87 | $43.81 | 205900 |
| 2022-10-13 | -77.25 | $44.11 | 349245 |
| 2022-10-12 | -92.19 | $44.22 | 1.1M |
| 2022-10-11 | -99.50 | $44.08 | 584400 |
| 2022-10-10 | -95.02 | $44.17 | 285600 |
| 2022-10-07 | -93.83 | $44.37 | 358100 |
| 2022-10-06 | -81.06 | $44.66 | 341700 |
| 2022-10-05 | -77.53 | $44.74 | 402131 |
| 2022-10-04 | -64.32 | $45.04 | 1.3M |
| 2022-10-03 | -74.01 | $44.82 | 820700 |
| 2022-09-30 | -91.30 | $44.43 | 1.1M |
| 2022-09-29 | -86.09 | $44.55 | 579747 |
| 2022-09-28 | -78.40 | $44.77 | 683220 |
| 2022-09-27 | -98.08 | $44.28 | 374809 |
| 2022-09-26 | -94.92 | $44.60 | 383900 |
| 2022-09-23 | -95.13 | $45.06 | 384200 |
| 2022-09-22 | -95.59 | $45.29 | 256516 |
| 2022-09-21 | -88.95 | $45.63 | 338643 |
| 2022-09-20 | -98.84 | $45.53 | 200485 |
| 2022-09-19 | -88.20 | $45.82 | 258018 |
| 2022-09-16 | -96.88 | $45.81 | 313300 |
| 2022-09-15 | -97.25 | $45.90 | 355304 |
| 2022-09-14 | -94.35 | $46.00 | 244500 |
| 2022-09-13 | -98.41 | $45.94 | 268732 |
| 2022-09-12 | -87.69 | $46.24 | 301606 |
| 2022-09-09 | -84.10 | $46.31 | 370425 |
| 2022-09-08 | -92.16 | $46.16 | 175400 |
| 2022-09-07 | -84.88 | $46.31 | 727500 |
| 2022-09-06 | -98.05 | $46.04 | 323042 |
| 2022-09-02 | -86.84 | $46.40 | 188042 |
| 2022-09-01 | -93.68 | $46.27 | 297600 |
| 2022-08-31 | -100.00 | $46.48 | 146445 |
| 2022-08-30 | -93.10 | $46.70 | 198202 |
| 2022-08-29 | -96.50 | $46.72 | 234600 |
| 2022-08-26 | -84.68 | $47.06 | 128338 |
| 2022-08-25 | -75.81 | $47.17 | 211749 |
| 2022-08-24 | -100.00 | $46.87 | 394391 |
| 2022-08-23 | -93.97 | $47.02 | 221300 |
| 2022-08-22 | -97.30 | $47.03 | 616300 |
| 2022-08-19 | -91.58 | $47.24 | 296405 |
| 2022-08-18 | -72.97 | $47.57 | 157440 |
| 2022-08-17 | -52.63 | $47.51 | 321210 |
| 2022-08-16 | -26.15 | $47.77 | 224100 |
| 2022-08-15 | -15.11 | $47.90 | 304400 |
| 2022-08-12 | -16.43 | $47.88 | 242500 |
| 2022-08-11 | -35.71 | $47.61 | 313221 |
| 2022-08-10 | -11.45 | $47.92 | 355800 |
| 2022-08-09 | -29.76 | $47.61 | 455900 |
| 2022-08-08 | -19.64 | $47.78 | 323400 |
| 2022-08-05 | -32.74 | $47.56 | 281101 |
| 2022-08-04 | -7.74 | $47.98 | 186800 |
| 2022-08-03 | -13.10 | $47.89 | 356126 |
| 2022-08-02 | -27.38 | $47.65 | 409400 |
| 2022-08-01 | -2.98 | $48.06 | 330200 |
| 2022-07-29 | -9.55 | $47.85 | 412800 |
| 2022-07-28 | -0.71 | $47.81 | 354600 |
| 2022-07-27 | -14.01 | $47.51 | 234300 |
| 2022-07-26 | -20.13 | $47.41 | 293805 |
| 2022-07-25 | -19.50 | $47.42 | 385217 |
| 2022-07-22 | -10.06 | $47.57 | 309006 |
| 2022-07-21 | 0.00 | $47.27 | 470400 |
| 2022-07-20 | -23.23 | $46.90 | 319730 |
| 2022-07-19 | -22.73 | $46.88 | 387100 |
| 2022-07-18 | -32.73 | $46.77 | 471700 |
| 2022-07-15 | -10.61 | $46.99 | 316900 |
| 2022-07-14 | -30.30 | $46.73 | 269531 |
| 2022-07-13 | -16.55 | $46.89 | 994900 |
| 2022-07-12 | -23.45 | $46.79 | 236724 |
| 2022-07-11 | -34.25 | $46.64 | 196006 |
| 2022-07-08 | -48.82 | $46.55 | 241021 |
| 2022-07-07 | -47.03 | $46.66 | 753800 |
| 2022-07-06 | -40.84 | $46.81 | 251845 |
| 2022-07-05 | -34.85 | $46.97 | 260237 |
| 2022-07-01 | -35.86 | $46.95 | 287423 |
| 2022-06-30 | -59.91 | $46.53 | 335005 |
| 2022-06-29 | -67.70 | $46.41 | 344628 |
| 2022-06-28 | -79.59 | $46.18 | 537303 |
| 2022-06-27 | -70.80 | $46.41 | 484616 |
| 2022-06-24 | -60.80 | $46.66 | 525838 |
| 2022-06-23 | -61.20 | $46.65 | 469200 |
| 2022-06-22 | -70.00 | $46.43 | 316800 |
| 2022-06-21 | -79.60 | $46.19 | 780100 |
| 2022-06-17 | -73.60 | $46.34 | 297208 |
| 2022-06-16 | -80.40 | $46.17 | 684301 |
| 2022-06-15 | -76.00 | $46.28 | 547800 |
| 2022-06-14 | -94.40 | $45.82 | 953215 |
| 2022-06-13 | -93.78 | $45.92 | 778800 |
| 2022-06-10 | -91.67 | $46.86 | 826300 |
| 2022-06-09 | -95.88 | $47.25 | 788300 |
| 2022-06-08 | -83.70 | $47.41 | 399802 |
| 2022-06-07 | -72.83 | $47.51 | 234000 |
| 2022-06-06 | -82.52 | $47.33 | 268139 |
| 2022-06-03 | -62.14 | $47.54 | 389700 |
| 2022-06-02 | -47.57 | $47.69 | 676000 |
| 2022-06-01 | -44.66 | $47.72 | 555814 |
| 2022-05-31 | -38.84 | $47.78 | 548534 |
| 2022-05-27 | -8.74 | $48.09 | 331124 |
| 2022-05-26 | -7.87 | $47.97 | 286800 |
| 2022-05-25 | -12.37 | $48.00 | 412000 |
| 2022-05-24 | -46.83 | $47.82 | 356537 |
| 2022-05-23 | -75.94 | $47.47 | 618910 |
| 2022-05-20 | -64.66 | $47.62 | 331100 |
| 2022-05-19 | -75.19 | $47.48 | 492913 |
| 2022-05-18 | -81.95 | $47.39 | 281249 |
| 2022-05-17 | -87.22 | $47.32 | 312600 |
| 2022-05-16 | -72.18 | $47.52 | 295200 |
| 2022-05-13 | -70.90 | $47.54 | 789347 |
| 2022-05-12 | -66.87 | $47.69 | 1.0M |
| 2022-05-11 | -77.46 | $47.54 | 417931 |
| 2022-05-10 | -83.24 | $47.44 | 674600 |
| 2022-05-09 | -91.91 | $47.29 | 795400 |
| 2022-05-06 | -95.35 | $47.30 | 387035 |
| 2022-05-05 | -91.71 | $47.50 | 926200 |
| 2022-05-04 | -70.06 | $48.01 | 709319 |
| 2022-05-03 | -91.78 | $47.66 | 940537 |
| 2022-05-02 | -98.30 | $47.52 | 750325 |
| 2022-04-29 | -94.15 | $47.90 | 407338 |
| 2022-04-28 | -92.46 | $48.08 | 523000 |
| 2022-04-27 | -91.46 | $48.10 | 286767 |
| 2022-04-26 | -75.38 | $48.42 | 278600 |
| 2022-04-25 | -83.42 | $48.26 | 406316 |
| 2022-04-22 | -93.47 | $48.06 | 645400 |
| 2022-04-21 | -97.89 | $48.06 | 504471 |
| 2022-04-20 | -81.18 | $48.41 | 460932 |
| 2022-04-19 | -100.00 | $48.06 | 911315 |
| 2022-04-18 | -98.34 | $48.29 | 357013 |
| 2022-04-14 | -100.00 | $48.40 | 244400 |
| 2022-04-13 | -84.18 | $48.76 | 502538 |
| 2022-04-12 | -92.09 | $48.62 | 730600 |
| 2022-04-11 | -100.00 | $48.48 | 646111 |
| 2022-04-08 | -93.33 | $48.85 | 1.3M |
| 2022-04-07 | -89.29 | $49.07 | 1.2M |
| 2022-04-06 | -83.23 | $49.18 | 187800 |
| 2022-04-05 | -100.00 | $49.27 | 249408 |
| 2022-04-04 | -69.92 | $49.76 | 207936 |
| 2022-04-01 | -81.25 | $49.69 | 319200 |
| 2022-03-31 | -78.65 | $49.77 | 361200 |
| 2022-03-30 | -84.38 | $49.66 | 361400 |
| 2022-03-29 | -80.21 | $49.74 | 302213 |
| 2022-03-28 | -93.69 | $49.50 | 922936 |
| 2022-03-25 | -96.40 | $49.44 | 345100 |
| 2022-03-24 | -93.60 | $49.68 | 309300 |
| 2022-03-23 | -91.63 | $49.72 | 562513 |
| 2022-03-22 | -93.10 | $49.69 | 349000 |
| 2022-03-21 | -92.06 | $49.84 | 994147 |
| 2022-03-18 | -70.37 | $50.25 | 311805 |
| 2022-03-17 | -76.19 | $50.14 | 1.5M |
| 2022-03-16 | -86.24 | $49.95 | 237423 |
| 2022-03-15 | -94.65 | $49.81 | 412148 |
| 2022-03-14 | -100.00 | $49.71 | 636200 |
| 2022-03-11 | -94.29 | $50.26 | 703349 |
| 2022-03-10 | -97.14 | $50.22 | 951400 |
| 2022-03-09 | -94.44 | $50.56 | 454610 |
| 2022-03-08 | -93.52 | $50.57 | 415500 |
| 2022-03-07 | -83.15 | $50.84 | 229308 |
| 2022-03-04 | -55.45 | $51.14 | 160434 |
| 2022-03-03 | -70.69 | $51.03 | 147400 |
| 2022-03-02 | -84.44 | $50.90 | 421100 |
| 2022-03-01 | -42.96 | $51.46 | 1.2M |
| 2022-02-28 | -63.70 | $51.18 | 460400 |
| 2022-02-25 | -83.70 | $50.91 | 1.3M |
| 2022-02-24 | -91.85 | $50.80 | 256719 |
| 2022-02-23 | -98.54 | $50.78 | 218929 |
| 2022-02-22 | -84.06 | $50.98 | 240202 |
| 2022-02-18 | -79.45 | $51.06 | 237052 |
| 2022-02-17 | -89.73 | $50.91 | 438744 |
| 2022-02-16 | -93.15 | $50.86 | 419335 |
| 2022-02-15 | -99.30 | $50.81 | 563332 |
| 2022-02-14 | -96.32 | $50.91 | 314800 |
| 2022-02-11 | -85.92 | $51.14 | 281700 |
| 2022-02-10 | -97.30 | $51.00 | 1.9M |
| 2022-02-09 | -95.61 | $51.35 | 233041 |
| 2022-02-08 | -100.00 | $51.30 | 480747 |
| 2022-02-07 | -92.04 | $51.40 | 305241 |
| 2022-02-04 | -95.33 | $51.42 | 430900 |
| 2022-02-03 | -93.24 | $51.75 | 189926 |
| 2022-02-02 | -76.40 | $51.96 | 198741 |
| 2022-02-01 | -88.76 | $51.85 | 188337 |
| 2022-01-31 | -89.17 | $51.88 | 232629 |
| 2022-01-28 | -89.39 | $51.89 | 88504 |
| 2022-01-27 | -96.90 | $51.82 | 206201 |
| 2022-01-26 | -96.85 | $51.84 | 233100 |
| 2022-01-25 | -82.14 | $52.05 | 286833 |
| 2022-01-24 | -75.00 | $52.15 | 369833 |
| 2022-01-21 | -75.00 | $52.15 | 188018 |
| 2022-01-20 | -87.14 | $51.98 | 146919 |
| 2022-01-19 | -92.86 | $51.90 | 300144 |
| 2022-01-18 | -100.00 | $51.83 | 267700 |
| 2022-01-14 | -94.78 | $52.19 | 201640 |
| 2022-01-13 | -73.91 | $52.43 | 706822 |
| 2022-01-12 | -83.48 | $52.32 | 919100 |
| 2022-01-11 | -85.22 | $52.30 | 391539 |
| 2022-01-10 | -94.78 | $52.19 | 389900 |
| 2022-01-07 | -90.74 | $52.30 | 268600 |
| 2022-01-06 | -91.49 | $52.42 | 250302 |
| 2022-01-05 | -100.00 | $52.42 | 226006 |
| 2022-01-04 | -96.05 | $52.55 | 259917 |
| 2022-01-03 | -100.00 | $52.65 | 408336 |
| 2021-12-31 | -67.74 | $53.02 | 151326 |
| 2021-12-30 | -72.58 | $52.99 | 395822 |
| 2021-12-29 | -82.26 | $52.93 | 800000 |
| 2021-12-28 | -67.27 | $53.07 | 753200 |
| 2021-12-27 | -56.25 | $53.08 | 195600 |
| 2021-12-23 | -59.38 | $53.06 | 184200 |
| 2021-12-22 | -33.73 | $53.16 | 313620 |
| 2021-12-21 | -39.76 | $53.11 | 250605 |
| 2021-12-20 | -42.17 | $53.09 | 172000 |
| 2021-12-17 | -34.94 | $53.15 | 157831 |
| 2021-12-16 | -45.78 | $53.06 | 113500 |
| 2021-12-15 | -50.60 | $53.02 | 155527 |
| 2021-12-14 | -44.58 | $53.07 | 121812 |
| 2021-12-13 | -34.94 | $53.15 | 137400 |
| 2021-12-10 | -48.19 | $53.04 | 133027 |
| 2021-12-09 | -57.83 | $52.96 | 98129 |
| 2021-12-08 | -56.63 | $52.97 | 135700 |
| 2021-12-07 | -45.83 | $53.13 | 133407 |
| 2021-12-06 | -40.63 | $53.18 | 247822 |
| 2021-12-03 | -22.92 | $53.35 | 206600 |
| 2021-12-02 | -44.79 | $53.14 | 229400 |
| 2021-12-01 | -45.83 | $53.13 | 452237 |
| 2021-11-30 | -56.25 | $53.03 | 119400 |
| 2021-11-29 | -65.63 | $52.94 | 470300 |
| 2021-11-26 | -62.50 | $52.97 | 59700 |
| 2021-11-24 | -84.38 | $52.76 | 172218 |
| 2021-11-23 | -97.70 | $52.72 | 174505 |
| 2021-11-22 | -94.74 | $52.85 | 701610 |
| 2021-11-19 | -59.21 | $53.12 | 143942 |
| 2021-11-18 | -73.68 | $53.01 | 177300 |
| 2021-11-17 | -81.58 | $52.95 | 291315 |
| 2021-11-16 | -93.42 | $52.86 | 182500 |
| 2021-11-15 | -92.11 | $52.87 | 257700 |
| 2021-11-12 | -75.00 | $53.00 | 204100 |
| 2021-11-11 | -68.42 | $53.05 | 145400 |
| 2021-11-10 | -57.89 | $53.13 | 154846 |
| 2021-11-09 | -9.21 | $53.50 | 160529 |
| 2021-11-08 | -19.70 | $53.34 | 112500 |
| 2021-11-05 | -1.52 | $53.46 | 141439 |
| 2021-11-04 | -9.30 | $53.20 | 185500 |
| 2021-11-03 | -48.84 | $53.03 | 241129 |
| 2021-11-02 | -37.21 | $53.08 | 255900 |
| 2021-11-01 | -55.81 | $53.00 | 177900 |
| 2021-10-29 | -45.65 | $53.06 | 307517 |
| 2021-10-28 | -34.62 | $53.15 | 247200 |
| 2021-10-27 | -44.23 | $53.10 | 187111 |
| 2021-10-26 | -67.31 | $52.98 | 147000 |
| 2021-10-25 | -78.85 | $52.92 | 109000 |
| 2021-10-22 | -86.15 | $52.90 | 101949 |
| 2021-10-21 | -100.00 | $52.81 | 156415 |
| 2021-10-20 | -90.72 | $52.92 | 148900 |
| 2021-10-19 | -88.00 | $52.95 | 218721 |
| 2021-10-18 | -79.00 | $53.04 | 114647 |
| 2021-10-15 | -76.00 | $53.07 | 125329 |
| 2021-10-14 | -62.00 | $53.21 | 164115 |
| 2021-10-13 | -74.00 | $53.09 | 129000 |
| 2021-10-12 | -79.25 | $53.05 | 268003 |
| 2021-10-11 | -100.00 | $52.83 | 104700 |
| 2021-10-08 | -100.00 | $52.92 | 124037 |
| 2021-10-07 | -100.00 | $53.04 | 295500 |
| 2021-10-06 | -87.95 | $53.16 | 96500 |
| 2021-10-05 | -90.36 | $53.14 | 70600 |
| 2021-10-04 | -75.90 | $53.26 | 137100 |
| 2021-10-01 | -68.67 | $53.32 | 135000 |
| 2021-09-30 | -91.57 | $53.13 | 154914 |
| 2021-09-29 | -86.75 | $53.17 | 87845 |
| 2021-09-28 | -95.18 | $53.10 | 212500 |
| 2021-09-27 | -94.64 | $53.36 | 168800 |
| 2021-09-24 | -89.36 | $53.47 | 103539 |
| 2021-09-23 | -68.89 | $53.58 | 164800 |
| 2021-09-22 | -17.78 | $53.81 | 112700 |
| 2021-09-21 | -33.33 | $53.74 | 159332 |
| 2021-09-20 | -26.67 | $53.77 | 167800 |
| 2021-09-17 | -42.22 | $53.70 | 201414 |
| 2021-09-16 | -28.89 | $53.76 | 164800 |
| 2021-09-15 | -13.33 | $53.83 | 190500 |
| 2021-09-14 | -2.33 | $53.86 | 109000 |
| 2021-09-13 | -5.88 | $53.76 | 164564 |
| 2021-09-10 | -18.75 | $53.70 | 336500 |
| 2021-09-09 | -2.78 | $53.75 | 177700 |
| 2021-09-08 | -30.00 | $53.64 | 162220 |
| 2021-09-07 | -62.50 | $53.51 | 191633 |
| 2021-09-03 | -25.00 | $53.66 | 172702 |
| 2021-09-02 | -7.50 | $53.73 | 166900 |
| 2021-09-01 | -41.82 | $53.68 | 193500 |
| 2021-08-31 | -47.54 | $53.68 | 158000 |
| 2021-08-30 | -49.18 | $53.67 | 229800 |
| 2021-08-27 | -55.74 | $53.63 | 191136 |
| 2021-08-26 | -68.85 | $53.55 | 142130 |
| 2021-08-25 | -63.93 | $53.58 | 154547 |
| 2021-08-24 | -52.46 | $53.65 | 153000 |
| 2021-08-23 | -42.62 | $53.71 | 113900 |
| 2021-08-20 | -50.82 | $53.66 | 92301 |
| 2021-08-19 | -44.26 | $53.70 | 112706 |
| 2021-08-18 | -59.02 | $53.61 | 164430 |
| 2021-08-17 | -59.02 | $53.61 | 165422 |
| 2021-08-16 | -44.26 | $53.70 | 162547 |
| 2021-08-13 | -52.46 | $53.65 | 136900 |
| 2021-08-12 | -86.89 | $53.44 | 143629 |
| 2021-08-11 | -81.97 | $53.47 | 152500 |
| 2021-08-10 | -100.00 | $53.41 | 108737 |
| 2021-08-09 | -87.93 | $53.46 | 175234 |
| 2021-08-06 | -72.41 | $53.55 | 115719 |
| 2021-08-05 | -32.76 | $53.78 | 96900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.41
2026-07-31
Close Price
$44.72
Vol: 3.6MAverage Directional Index - Detailed Analysis
Minimum
6.86
Average
23.74
Maximum
80.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 17.41 | $44.72 | 3.6M |
| 2026-07-30 | 17.03 | $44.84 | 2.6M |
| 2026-07-29 | 16.98 | $44.98 | 2.6M |
| 2026-07-28 | 17.40 | $45.16 | 2.4M |
| 2026-07-27 | 18.14 | $45.07 | 3.7M |
| 2026-07-24 | 18.58 | $44.97 | 2.2M |
| 2026-07-23 | 18.86 | $44.93 | 4.4M |
| 2026-07-22 | 18.79 | $45.02 | 3.5M |
| 2026-07-21 | 19.07 | $45.10 | 2.3M |
| 2026-07-20 | 19.50 | $45.17 | 2.4M |
| 2026-07-17 | 20.19 | $45.29 | 2.7M |
| 2026-07-16 | 21.06 | $45.26 | 2.2M |
| 2026-07-15 | 21.64 | $45.28 | 2.6M |
| 2026-07-14 | 22.26 | $45.20 | 3.1M |
| 2026-07-13 | 22.74 | $45.10 | 2.5M |
| 2026-07-10 | 23.25 | $45.25 | 2.9M |
| 2026-07-09 | 23.07 | $45.28 | 3.1M |
| 2026-07-08 | 22.73 | $45.22 | 2.3M |
| 2026-07-07 | 22.03 | $45.29 | 3.0M |
| 2026-07-06 | 21.58 | $45.46 | 2.7M |
| 2026-07-02 | 21.43 | $45.47 | 2.4M |
| 2026-07-01 | 21.28 | $45.40 | 7.2M |
| 2026-06-30 | 21.12 | $45.49 | 3.8M |
| 2026-06-29 | 21.16 | $45.67 | 2.2M |
| 2026-06-26 | 21.56 | $45.82 | 1.8M |
| 2026-06-25 | 22.25 | $45.76 | 2.3M |
| 2026-06-24 | 23.04 | $45.76 | 2.0M |
| 2026-06-23 | 23.62 | $45.54 | 3.6M |
| 2026-06-22 | 23.65 | $45.49 | 3.0M |
| 2026-06-18 | 23.68 | $45.61 | 2.2M |
| 2026-06-17 | 23.94 | $45.48 | 2.1M |
| 2026-06-16 | 24.22 | $45.65 | 2.1M |
| 2026-06-15 | 24.78 | $45.58 | 2.5M |
| 2026-06-12 | 25.36 | $45.53 | 2.3M |
| 2026-06-11 | 25.81 | $45.59 | 2.7M |
| 2026-06-10 | 26.05 | $45.31 | 1.7M |
| 2026-06-09 | 25.72 | $45.37 | 2.2M |
| 2026-06-08 | 25.31 | $45.26 | 2.3M |
| 2026-06-05 | 24.88 | $45.29 | 2.6M |
| 2026-06-04 | 24.22 | $45.49 | 2.3M |
| 2026-06-03 | 23.78 | $45.44 | 2.3M |
| 2026-06-02 | 23.32 | $45.53 | 2.8M |
| 2026-06-01 | 23.69 | $45.49 | 3.1M |
| 2026-05-29 | 23.93 | $45.52 | 3.8M |
| 2026-05-28 | 24.50 | $45.47 | 4.0M |
| 2026-05-27 | 24.95 | $45.57 | 2.5M |
| 2026-05-26 | 25.77 | $45.55 | 3.0M |
| 2026-05-22 | 26.64 | $45.40 | 4.6M |
| 2026-05-21 | 26.14 | $45.34 | 2.4M |
| 2026-05-20 | 25.35 | $45.30 | 3.6M |
| 2026-05-19 | 24.43 | $45.04 | 2.5M |
| 2026-05-18 | 23.48 | $45.19 | 2.4M |
| 2026-05-15 | 22.97 | $45.22 | 2.5M |
| 2026-05-14 | 22.56 | $45.50 | 2.3M |
| 2026-05-13 | 22.76 | $45.51 | 2.8M |
| 2026-05-12 | 22.99 | $45.51 | 1.9M |
| 2026-05-11 | 22.63 | $45.63 | 2.3M |
| 2026-05-08 | 22.57 | $45.75 | 2.0M |
| 2026-05-07 | 22.73 | $45.64 | 2.0M |
| 2026-05-06 | 22.55 | $45.75 | 2.6M |
| 2026-05-05 | 22.55 | $45.55 | 2.0M |
| 2026-05-04 | 21.85 | $45.47 | 2.0M |
| 2026-05-01 | 21.12 | $45.60 | 3.7M |
| 2026-04-30 | 20.68 | $45.56 | 2.9M |
| 2026-04-29 | 19.98 | $45.50 | 2.2M |
| 2026-04-28 | 19.23 | $45.85 | 2.0M |
| 2026-04-27 | 19.26 | $45.87 | 1.8M |
| 2026-04-24 | 19.48 | $45.96 | 2.6M |
| 2026-04-23 | 19.70 | $45.89 | 2.0M |
| 2026-04-22 | 19.93 | $45.95 | 1.9M |
| 2026-04-21 | 20.55 | $45.91 | 2.7M |
| 2026-04-20 | 20.99 | $46.04 | 2.1M |
| 2026-04-17 | 21.84 | $46.05 | 2.8M |
| 2026-04-16 | 22.85 | $45.88 | 2.6M |
| 2026-04-15 | 23.51 | $45.95 | 2.5M |
| 2026-04-14 | 24.38 | $46.02 | 2.5M |
| 2026-04-13 | 25.29 | $45.88 | 2.0M |
| 2026-04-10 | 25.95 | $45.79 | 2.5M |
| 2026-04-09 | 26.38 | $45.87 | 3.1M |
| 2026-04-08 | 26.85 | $45.86 | 3.6M |
| 2026-04-07 | 27.48 | $45.72 | 3.0M |
| 2026-04-06 | 27.34 | $45.65 | 2.7M |
| 2026-04-02 | 27.38 | $45.71 | 2.7M |
| 2026-04-01 | 27.41 | $45.61 | 4.5M |
| 2026-03-31 | 27.26 | $45.62 | 3.7M |
| 2026-03-30 | 27.07 | $45.48 | 3.4M |
| 2026-03-27 | 26.34 | $45.43 | 3.6M |
| 2026-03-26 | 25.42 | $45.48 | 2.7M |
| 2026-03-25 | 24.65 | $45.75 | 2.9M |
| 2026-03-24 | 24.24 | $45.56 | 3.4M |
| 2026-03-23 | 23.24 | $45.69 | 3.7M |
| 2026-03-20 | 22.27 | $45.51 | 3.5M |
| 2026-03-19 | 21.24 | $45.89 | 2.6M |
| 2026-03-18 | 20.41 | $45.83 | 2.2M |
| 2026-03-17 | 19.86 | $46.01 | 3.0M |
| 2026-03-16 | 19.61 | $45.91 | 2.3M |
| 2026-03-13 | 18.99 | $45.75 | 2.7M |
| 2026-03-12 | 18.22 | $45.81 | 4.1M |
| 2026-03-11 | 17.44 | $45.96 | 2.3M |
| 2026-03-10 | 17.03 | $46.17 | 3.2M |
| 2026-03-09 | 17.13 | $46.29 | 2.2M |
| 2026-03-06 | 17.23 | $46.17 | 2.0M |
| 2026-03-05 | 17.20 | $46.22 | 2.2M |
| 2026-03-04 | 17.48 | $46.32 | 2.3M |
| 2026-03-03 | 18.21 | $46.35 | 5.0M |
| 2026-03-02 | 18.98 | $46.40 | 4.7M |
| 2026-02-27 | 19.55 | $46.63 | 3.2M |
| 2026-02-26 | 19.22 | $46.52 | 3.9M |
| 2026-02-25 | 19.30 | $46.60 | 1.7M |
| 2026-02-24 | 18.76 | $46.62 | 2.4M |
| 2026-02-23 | 18.14 | $46.63 | 2.3M |
| 2026-02-20 | 17.49 | $46.53 | 3.1M |
| 2026-02-19 | 17.09 | $46.54 | 3.3M |
| 2026-02-18 | 16.63 | $46.52 | 2.7M |
| 2026-02-17 | 16.02 | $46.57 | 2.5M |
| 2026-02-13 | 15.19 | $46.57 | 3.4M |
| 2026-02-12 | 14.33 | $46.44 | 2.7M |
| 2026-02-11 | 13.74 | $46.24 | 3.5M |
| 2026-02-10 | 13.47 | $46.32 | 2.7M |
| 2026-02-09 | 12.88 | $46.17 | 2.4M |
| 2026-02-06 | 12.72 | $46.15 | 2.1M |
| 2026-02-05 | 12.60 | $46.14 | 2.6M |
| 2026-02-04 | 12.54 | $45.93 | 3.6M |
| 2026-02-03 | 13.02 | $45.96 | 2.5M |
| 2026-02-02 | 13.52 | $45.94 | 3.4M |
| 2026-01-30 | 13.97 | $46.02 | 3.3M |
| 2026-01-29 | 14.32 | $46.06 | 7.0M |
| 2026-01-28 | 14.95 | $46.14 | 2.7M |
| 2026-01-27 | 15.13 | $46.17 | 2.9M |
| 2026-01-26 | 15.06 | $46.20 | 2.0M |
| 2026-01-23 | 14.83 | $46.16 | 2.5M |
| 2026-01-22 | 14.80 | $46.11 | 2.5M |
| 2026-01-21 | 14.85 | $46.08 | 2.9M |
| 2026-01-20 | 14.98 | $45.95 | 3.0M |
| 2026-01-16 | 15.36 | $46.11 | 3.9M |
| 2026-01-15 | 15.13 | $46.21 | 2.3M |
| 2026-01-14 | 14.46 | $46.27 | 2.2M |
| 2026-01-13 | 13.79 | $46.17 | 2.6M |
| 2026-01-12 | 13.09 | $46.13 | 2.4M |
| 2026-01-09 | 12.72 | $46.18 | 3.2M |
| 2026-01-08 | 12.33 | $46.09 | 2.0M |
| 2026-01-07 | 12.13 | $46.18 | 2.8M |
| 2026-01-06 | 11.72 | $46.12 | 2.8M |
| 2026-01-05 | 12.30 | $46.13 | 2.9M |
| 2026-01-02 | 12.82 | $46.04 | 2.3M |
| 2025-12-31 | 13.39 | $46.04 | 2.7M |
| 2025-12-30 | 13.99 | $46.18 | 2.7M |
| 2025-12-29 | 14.25 | $46.45 | 2.3M |
| 2025-12-26 | 13.47 | $46.39 | 1.9M |
| 2025-12-24 | 12.81 | $46.40 | 1.8M |
| 2025-12-23 | 12.28 | $46.27 | 3.8M |
| 2025-12-22 | 11.98 | $46.26 | 2.3M |
| 2025-12-19 | 11.38 | $46.29 | 2.1M |
| 2025-12-18 | 10.63 | $46.39 | 2.4M |
| 2025-12-17 | 10.94 | $46.27 | 2.7M |
| 2025-12-16 | 11.29 | $46.28 | 2.4M |
| 2025-12-15 | 11.67 | $46.19 | 2.2M |
| 2025-12-12 | 11.98 | $46.15 | 2.6M |
| 2025-12-11 | 12.27 | $46.28 | 2.5M |
| 2025-12-10 | 12.72 | $46.27 | 2.4M |
| 2025-12-09 | 13.21 | $46.13 | 2.2M |
| 2025-12-08 | 13.61 | $46.17 | 2.1M |
| 2025-12-05 | 14.03 | $46.23 | 2.8M |
| 2025-12-04 | 14.72 | $46.31 | 2.8M |
| 2025-12-03 | 15.15 | $46.40 | 3.0M |
| 2025-12-02 | 15.41 | $46.32 | 3.9M |
| 2025-12-01 | 15.94 | $46.26 | 2.8M |
| 2025-11-28 | 16.57 | $46.47 | 1.5M |
| 2025-11-26 | 16.62 | $46.53 | 2.5M |
| 2025-11-25 | 16.67 | $46.63 | 2.7M |
| 2025-11-24 | 16.05 | $46.54 | 1.7M |
| 2025-11-21 | 15.75 | $46.46 | 2.6M |
| 2025-11-20 | 15.70 | $46.35 | 2.4M |
| 2025-11-19 | 15.91 | $46.29 | 2.6M |
| 2025-11-18 | 16.13 | $46.31 | 3.1M |
| 2025-11-17 | 16.80 | $46.27 | 1.8M |
| 2025-11-14 | 17.28 | $46.25 | 2.1M |
| 2025-11-13 | 17.79 | $46.33 | 3.8M |
| 2025-11-12 | 18.62 | $46.47 | 2.1M |
| 2025-11-11 | 19.28 | $46.47 | 1.9M |
| 2025-11-10 | 19.97 | $46.34 | 2.5M |
| 2025-11-07 | 20.94 | $46.36 | 2.6M |
| 2025-11-06 | 21.96 | $46.38 | 2.0M |
| 2025-11-05 | 22.96 | $46.20 | 3.2M |
| 2025-11-04 | 23.83 | $46.36 | 2.1M |
| 2025-11-03 | 25.02 | $46.32 | 2.9M |
| 2025-10-31 | 26.26 | $46.36 | 2.3M |
| 2025-10-30 | 27.30 | $46.37 | 2.6M |
| 2025-10-29 | 28.48 | $46.61 | 2.0M |
| 2025-10-28 | 28.61 | $46.85 | 2.0M |
| 2025-10-27 | 27.70 | $46.81 | 3.4M |
| 2025-10-24 | 26.85 | $46.76 | 2.5M |
| 2025-10-23 | 25.98 | $46.71 | 2.2M |
| 2025-10-22 | 25.06 | $46.82 | 2.2M |
| 2025-10-21 | 23.78 | $46.81 | 2.1M |
| 2025-10-20 | 22.42 | $46.73 | 1.9M |
| 2025-10-17 | 21.20 | $46.67 | 5.3M |
| 2025-10-16 | 19.91 | $46.76 | 2.7M |
| 2025-10-15 | 18.65 | $46.57 | 4.6M |
| 2025-10-14 | 17.49 | $46.57 | 2.1M |
| 2025-10-13 | 16.42 | $46.49 | 1.4M |
| 2025-10-10 | 15.49 | $46.42 | 2.2M |
| 2025-10-09 | 14.60 | $46.27 | 1.7M |
| 2025-10-08 | 13.66 | $46.32 | 2.1M |
| 2025-10-07 | 13.74 | $46.32 | 1.7M |
| 2025-10-06 | 13.96 | $46.22 | 1.7M |
| 2025-10-03 | 14.35 | $46.33 | 1.9M |
| 2025-10-02 | 14.32 | $46.41 | 3.4M |
| 2025-10-01 | 14.35 | $46.34 | 3.6M |
| 2025-09-30 | 14.51 | $46.24 | 2.4M |
| 2025-09-29 | 14.80 | $46.26 | 2.0M |
| 2025-09-26 | 15.29 | $46.28 | 1.8M |
| 2025-09-25 | 15.44 | $46.31 | 2.6M |
| 2025-09-24 | 15.72 | $46.37 | 1.8M |
| 2025-09-23 | 15.55 | $46.44 | 2.3M |
| 2025-09-22 | 15.29 | $46.35 | 1.8M |
| 2025-09-19 | 15.05 | $46.40 | 1.6M |
| 2025-09-18 | 14.72 | $46.42 | 2.3M |
| 2025-09-17 | 14.33 | $46.54 | 2.5M |
| 2025-09-16 | 13.41 | $46.63 | 2.9M |
| 2025-09-15 | 12.62 | $46.60 | 1.6M |
| 2025-09-12 | 11.80 | $46.51 | 2.6M |
| 2025-09-11 | 11.22 | $46.61 | 1.6M |
| 2025-09-10 | 10.29 | $46.49 | 1.9M |
| 2025-09-09 | 9.50 | $46.44 | 2.4M |
| 2025-09-08 | 8.79 | $46.48 | 1.3M |
| 2025-09-05 | 7.85 | $46.32 | 2.0M |
| 2025-09-04 | 7.05 | $46.11 | 2.1M |
| 2025-09-03 | 6.86 | $45.95 | 1.9M |
| 2025-09-02 | 7.03 | $45.78 | 2.1M |
| 2025-08-29 | 6.94 | $45.88 | 2.2M |
| 2025-08-28 | 7.19 | $45.93 | 1.8M |
| 2025-08-27 | 7.49 | $46.04 | 1.7M |
| 2025-08-26 | 7.70 | $45.99 | 1.9M |
| 2025-08-25 | 8.05 | $45.92 | 1.8M |
| 2025-08-22 | 8.47 | $45.98 | 2.1M |
| 2025-08-21 | 8.91 | $45.73 | 2.3M |
| 2025-08-20 | 8.89 | $45.85 | 1.8M |
| 2025-08-19 | 8.86 | $45.82 | 1.9M |
| 2025-08-18 | 9.00 | $45.74 | 1.5M |
| 2025-08-15 | 9.15 | $45.75 | 2.1M |
| 2025-08-14 | 9.45 | $45.82 | 1.6M |
| 2025-08-13 | 9.52 | $45.97 | 2.2M |
| 2025-08-12 | 9.20 | $45.80 | 1.7M |
| 2025-08-11 | 9.41 | $45.79 | 1.7M |
| 2025-08-08 | 9.39 | $45.79 | 1.7M |
| 2025-08-07 | 9.46 | $45.88 | 1.9M |
| 2025-08-06 | 9.22 | $45.91 | 1.7M |
| 2025-08-05 | 9.03 | $45.95 | 1.9M |
| 2025-08-04 | 8.39 | $45.94 | 1.7M |
| 2025-08-01 | 7.76 | $45.89 | 3.0M |
| 2025-07-31 | 7.23 | $45.53 | 2.2M |
| 2025-07-30 | 7.39 | $45.49 | 2.5M |
| 2025-07-29 | 7.66 | $45.79 | 2.0M |
| 2025-07-28 | 7.41 | $45.56 | 1.6M |
| 2025-07-25 | 7.79 | $45.62 | 1.8M |
| 2025-07-24 | 8.18 | $45.51 | 2.2M |
| 2025-07-23 | 8.50 | $45.56 | 1.9M |
| 2025-07-22 | 8.68 | $45.67 | 1.6M |
| 2025-07-21 | 8.67 | $45.58 | 2.0M |
| 2025-07-18 | 8.80 | $45.44 | 1.6M |
| 2025-07-17 | 9.10 | $45.36 | 1.5M |
| 2025-07-16 | 9.16 | $45.36 | 1.7M |
| 2025-07-15 | 9.14 | $45.26 | 1.7M |
| 2025-07-14 | 9.19 | $45.40 | 2.0M |
| 2025-07-11 | 9.53 | $45.42 | 1.7M |
| 2025-07-10 | 9.98 | $45.60 | 1.4M |
| 2025-07-09 | 10.18 | $45.62 | 1.6M |
| 2025-07-08 | 10.38 | $45.41 | 2.0M |
| 2025-07-07 | 10.76 | $45.45 | 2.5M |
| 2025-07-03 | 11.30 | $45.63 | 1.6M |
| 2025-07-02 | 11.44 | $45.70 | 1.8M |
| 2025-07-01 | 11.40 | $45.74 | 2.2M |
| 2025-06-30 | 11.20 | $45.75 | 2.2M |
| 2025-06-27 | 11.01 | $45.58 | 2.2M |
| 2025-06-26 | 11.02 | $45.87 | 2.9M |
| 2025-06-25 | 10.53 | $45.72 | 2.5M |
| 2025-06-24 | 10.36 | $45.69 | 3.0M |
| 2025-06-23 | 10.18 | $45.56 | 1.5M |
| 2025-06-20 | 10.18 | $45.44 | 1.9M |
| 2025-06-18 | 10.63 | $45.39 | 1.4M |
| 2025-06-17 | 11.03 | $45.36 | 1.4M |
| 2025-06-16 | 11.46 | $45.23 | 1.5M |
| 2025-06-13 | 11.88 | $45.31 | 2.0M |
| 2025-06-12 | 12.32 | $45.49 | 2.0M |
| 2025-06-11 | 12.68 | $45.34 | 1.5M |
| 2025-06-10 | 13.29 | $45.18 | 1.6M |
| 2025-06-09 | 13.68 | $45.10 | 2.4M |
| 2025-06-06 | 13.77 | $45.01 | 1.5M |
| 2025-06-05 | 13.87 | $45.24 | 1.5M |
| 2025-06-04 | 14.54 | $45.35 | 2.0M |
| 2025-06-03 | 15.19 | $45.08 | 1.5M |
| 2025-06-02 | 15.34 | $45.10 | 1.5M |
| 2025-05-30 | 15.46 | $45.21 | 2.4M |
| 2025-05-29 | 15.58 | $45.09 | 2.3M |
| 2025-05-28 | 15.59 | $45.13 | 1.5M |
| 2025-05-27 | 15.59 | $45.21 | 1.9M |
| 2025-05-23 | 15.72 | $44.98 | 1.8M |
| 2025-05-22 | 15.40 | $44.91 | 2.1M |
| 2025-05-21 | 14.72 | $44.83 | 2.3M |
| 2025-05-20 | 14.08 | $45.12 | 2.1M |
| 2025-05-19 | 13.80 | $45.21 | 2.3M |
| 2025-05-16 | 13.50 | $45.19 | 1.6M |
| 2025-05-15 | 13.65 | $45.14 | 1.7M |
| 2025-05-14 | 13.39 | $44.91 | 1.7M |
| 2025-05-13 | 12.97 | $45.06 | 2.2M |
| 2025-05-12 | 12.71 | $45.05 | 1.5M |
| 2025-05-09 | 12.51 | $45.19 | 1.4M |
| 2025-05-08 | 12.52 | $45.12 | 1.2M |
| 2025-05-07 | 12.52 | $45.37 | 1.2M |
| 2025-05-06 | 12.89 | $45.28 | 1.2M |
| 2025-05-05 | 13.07 | $45.18 | 1.6M |
| 2025-05-02 | 13.12 | $45.26 | 1.5M |
| 2025-05-01 | 13.31 | $45.43 | 2.0M |
| 2025-04-30 | 13.80 | $45.59 | 1.7M |
| 2025-04-29 | 14.51 | $45.61 | 1.5M |
| 2025-04-28 | 15.25 | $45.63 | 2.3M |
| 2025-04-25 | 16.02 | $45.49 | 1.0M |
| 2025-04-24 | 16.65 | $45.32 | 1.8M |
| 2025-04-23 | 16.99 | $45.04 | 1.6M |
| 2025-04-22 | 17.34 | $44.93 | 1.8M |
| 2025-04-21 | 16.80 | $44.84 | 1.7M |
| 2025-04-17 | 16.24 | $45.09 | 1.7M |
| 2025-04-16 | 15.94 | $45.16 | 11.7M |
| 2025-04-15 | 15.57 | $45.03 | 2.1M |
| 2025-04-14 | 15.06 | $44.90 | 4.2M |
| 2025-04-11 | 14.26 | $44.68 | 1.9M |
| 2025-04-10 | 12.91 | $44.78 | 1.9M |
| 2025-04-09 | 12.00 | $45.18 | 3.4M |
| 2025-04-08 | 11.04 | $45.01 | 6.3M |
| 2025-04-07 | 10.73 | $45.30 | 3.4M |
| 2025-04-04 | 10.98 | $45.90 | 2.6M |
| 2025-04-03 | 10.37 | $45.96 | 1.7M |
| 2025-04-02 | 9.98 | $45.72 | 1.9M |
| 2025-04-01 | 10.10 | $45.73 | 2.1M |
| 2025-03-31 | 9.98 | $45.65 | 2.1M |
| 2025-03-28 | 10.10 | $45.50 | 2.5M |
| 2025-03-27 | 10.50 | $45.45 | 1.6M |
| 2025-03-26 | 10.86 | $45.48 | 1.4M |
| 2025-03-25 | 11.37 | $45.60 | 1.4M |
| 2025-03-24 | 11.86 | $45.55 | 1.3M |
| 2025-03-21 | 12.37 | $45.73 | 1.1M |
| 2025-03-20 | 12.40 | $45.77 | 1.6M |
| 2025-03-19 | 12.31 | $45.74 | 1.4M |
| 2025-03-18 | 12.58 | $45.61 | 1.4M |
| 2025-03-17 | 13.13 | $45.58 | 4.1M |
| 2025-03-14 | 13.64 | $45.52 | 1.7M |
| 2025-03-13 | 14.32 | $45.59 | 1.5M |
| 2025-03-12 | 15.07 | $45.48 | 2.3M |
| 2025-03-11 | 15.63 | $45.59 | 2.3M |
| 2025-03-10 | 15.96 | $45.76 | 2.2M |
| 2025-03-07 | 15.90 | $45.56 | 1.6M |
| 2025-03-06 | 15.84 | $45.59 | 1.7M |
| 2025-03-05 | 16.03 | $45.64 | 1.9M |
| 2025-03-04 | 15.83 | $45.80 | 3.1M |
| 2025-03-03 | 15.20 | $45.98 | 2.1M |
| 2025-02-28 | 14.67 | $45.89 | 1.9M |
| 2025-02-27 | 14.26 | $45.66 | 2.8M |
| 2025-02-26 | 14.13 | $45.88 | 2.5M |
| 2025-02-25 | 13.63 | $45.80 | 1.6M |
| 2025-02-24 | 13.28 | $45.51 | 1.6M |
| 2025-02-21 | 13.50 | $45.45 | 1.7M |
| 2025-02-20 | 13.78 | $45.26 | 2.1M |
| 2025-02-19 | 14.40 | $45.20 | 1.6M |
| 2025-02-18 | 14.81 | $45.14 | 2.2M |
| 2025-02-14 | 15.34 | $45.32 | 1.2M |
| 2025-02-13 | 16.08 | $45.16 | 2.0M |
| 2025-02-12 | 16.51 | $44.90 | 2.0M |
| 2025-02-11 | 16.65 | $45.11 | 1.6M |
| 2025-02-10 | 17.49 | $45.20 | 4.6M |
| 2025-02-07 | 18.06 | $45.19 | 4.5M |
| 2025-02-06 | 18.80 | $45.35 | 1.8M |
| 2025-02-05 | 19.15 | $45.39 | 1.8M |
| 2025-02-04 | 19.51 | $45.15 | 1.5M |
| 2025-02-03 | 20.37 | $45.07 | 2.6M |
| 2025-01-31 | 21.36 | $45.04 | 1.8M |
| 2025-01-30 | 22.29 | $45.08 | 1.6M |
| 2025-01-29 | 23.34 | $45.19 | 1.3M |
| 2025-01-28 | 24.45 | $45.19 | 1.3M |
| 2025-01-27 | 25.72 | $45.22 | 2.7M |
| 2025-01-24 | 27.06 | $45.01 | 2.2M |
| 2025-01-23 | 27.87 | $44.91 | 1.9M |
| 2025-01-22 | 28.44 | $44.99 | 2.1M |
| 2025-01-21 | 29.30 | $45.08 | 1.9M |
| 2025-01-17 | 30.35 | $44.92 | 1.5M |
| 2025-01-16 | 31.16 | $44.93 | 2.0M |
| 2025-01-15 | 31.94 | $44.83 | 1.6M |
| 2025-01-14 | 32.35 | $44.43 | 2.9M |
| 2025-01-13 | 31.23 | $44.41 | 2.8M |
| 2025-01-10 | 30.05 | $44.47 | 2.6M |
| 2025-01-08 | 28.90 | $44.74 | 1.9M |
| 2025-01-07 | 27.96 | $44.69 | 2.0M |
| 2025-01-06 | 27.01 | $44.84 | 1.6M |
| 2025-01-03 | 26.25 | $44.87 | 1.5M |
| 2025-01-02 | 25.58 | $44.92 | 2.3M |
| 2024-12-31 | 24.87 | $44.87 | 2.9M |
| 2024-12-30 | 24.14 | $44.94 | 2.8M |
| 2024-12-27 | 23.49 | $45.01 | 1.9M |
| 2024-12-26 | 22.99 | $45.11 | 3.2M |
| 2024-12-24 | 22.46 | $45.06 | 1.0M |
| 2024-12-23 | 21.72 | $45.02 | 3.2M |
| 2024-12-20 | 21.07 | $45.17 | 2.2M |
| 2024-12-19 | 20.59 | $45.04 | 2.7M |
| 2024-12-18 | 19.66 | $45.16 | 2.1M |
| 2024-12-17 | 18.99 | $45.52 | 1.8M |
| 2024-12-16 | 18.96 | $45.51 | 2.1M |
| 2024-12-13 | 18.86 | $45.47 | 1.5M |
| 2024-12-12 | 18.75 | $45.66 | 1.7M |
| 2024-12-11 | 19.05 | $45.82 | 1.4M |
| 2024-12-10 | 19.78 | $45.91 | 1.5M |
| 2024-12-09 | 20.33 | $45.99 | 1.4M |
| 2024-12-06 | 21.23 | $46.12 | 1.3M |
| 2024-12-05 | 22.27 | $46.00 | 2.0M |
| 2024-12-04 | 22.84 | $45.98 | 1.8M |
| 2024-12-03 | 23.37 | $45.84 | 1.4M |
| 2024-12-02 | 24.19 | $45.93 | 2.0M |
| 2024-11-29 | 25.02 | $45.91 | 2.2M |
| 2024-11-27 | 26.04 | $45.72 | 1.7M |
| 2024-11-26 | 26.77 | $45.73 | 1.4M |
| 2024-11-25 | 27.54 | $45.83 | 2.1M |
| 2024-11-22 | 28.49 | $45.44 | 2.4M |
| 2024-11-21 | 28.30 | $45.39 | 2.5M |
| 2024-11-20 | 28.11 | $45.42 | 2.7M |
| 2024-11-19 | 27.84 | $45.45 | 2.8M |
| 2024-11-18 | 27.64 | $45.37 | 2.1M |
| 2024-11-15 | 27.09 | $45.34 | 9.1M |
| 2024-11-14 | 26.51 | $45.34 | 3.8M |
| 2024-11-13 | 26.13 | $45.34 | 3.8M |
| 2024-11-12 | 25.73 | $45.35 | 2.0M |
| 2024-11-11 | 25.36 | $45.62 | 1.9M |
| 2024-11-08 | 25.31 | $45.69 | 2.1M |
| 2024-11-07 | 25.44 | $45.61 | 2.7M |
| 2024-11-06 | 25.19 | $45.28 | 2.9M |
| 2024-11-05 | 24.05 | $45.61 | 3.2M |
| 2024-11-04 | 23.44 | $45.51 | 4.5M |
| 2024-11-01 | 22.94 | $45.37 | 5.5M |
| 2024-10-31 | 22.41 | $45.51 | 7.1M |
| 2024-10-30 | 21.98 | $45.56 | 2.5M |
| 2024-10-29 | 21.77 | $45.74 | 2.5M |
| 2024-10-28 | 21.49 | $45.67 | 47.3M |
| 2024-10-25 | 21.40 | $45.71 | 1.7M |
| 2024-10-24 | 21.49 | $45.79 | 1.3M |
| 2024-10-23 | 21.40 | $45.72 | 1.3M |
| 2024-10-22 | 21.05 | $45.83 | 3.9M |
| 2024-10-21 | 20.93 | $45.83 | 1.5M |
| 2024-10-18 | 20.87 | $46.14 | 937971 |
| 2024-10-17 | 21.42 | $46.10 | 1.0M |
| 2024-10-16 | 21.97 | $46.29 | 1.1M |
| 2024-10-15 | 23.02 | $46.24 | 1.2M |
| 2024-10-14 | 23.59 | $46.03 | 1.0M |
| 2024-10-11 | 23.55 | $46.07 | 2.7M |
| 2024-10-10 | 23.70 | $46.07 | 1.9M |
| 2024-10-09 | 23.85 | $46.14 | 1.5M |
| 2024-10-08 | 24.18 | $46.20 | 2.0M |
| 2024-10-07 | 24.58 | $46.16 | 1.6M |
| 2024-10-04 | 25.08 | $46.28 | 2.1M |
| 2024-10-03 | 25.91 | $46.57 | 1.3M |
| 2024-10-02 | 26.98 | $46.75 | 1.4M |
| 2024-10-01 | 27.87 | $46.83 | 1.9M |
| 2024-09-30 | 28.25 | $46.74 | 1.6M |
| 2024-09-27 | 28.92 | $46.85 | 1.6M |
| 2024-09-26 | 29.38 | $46.87 | 1.9M |
| 2024-09-25 | 29.77 | $46.85 | 2.1M |
| 2024-09-24 | 29.90 | $47.03 | 1.4M |
| 2024-09-23 | 30.03 | $46.97 | 1.1M |
| 2024-09-20 | 30.23 | $46.99 | 1.3M |
| 2024-09-19 | 30.29 | $47.00 | 1.4M |
| 2024-09-18 | 30.28 | $46.98 | 1.5M |
| 2024-09-17 | 30.03 | $47.15 | 2.4M |
| 2024-09-16 | 29.31 | $47.21 | 1.5M |
| 2024-09-13 | 28.67 | $47.08 | 1.4M |
| 2024-09-12 | 28.11 | $47.02 | 1.6M |
| 2024-09-11 | 27.67 | $47.03 | 1.8M |
| 2024-09-10 | 27.12 | $47.04 | 2.1M |
| 2024-09-09 | 26.61 | $46.90 | 1.5M |
| 2024-09-06 | 26.26 | $46.83 | 5.0M |
| 2024-09-05 | 25.90 | $46.83 | 1.2M |
| 2024-09-04 | 25.81 | $46.69 | 2.1M |
| 2024-09-03 | 25.91 | $46.46 | 1.8M |
| 2024-08-30 | 26.35 | $46.29 | 1.4M |
| 2024-08-29 | 26.90 | $46.38 | 1.6M |
| 2024-08-28 | 27.37 | $46.61 | 951500 |
| 2024-08-27 | 27.14 | $46.67 | 1.3M |
| 2024-08-26 | 26.90 | $46.65 | 1.4M |
| 2024-08-23 | 26.33 | $46.70 | 1.0M |
| 2024-08-22 | 25.89 | $46.50 | 1.3M |
| 2024-08-21 | 25.56 | $46.70 | 1.7M |
| 2024-08-20 | 24.92 | $46.57 | 1.2M |
| 2024-08-19 | 24.38 | $46.45 | 1.1M |
| 2024-08-16 | 24.00 | $46.38 | 1.0M |
| 2024-08-15 | 23.72 | $46.29 | 1.2M |
| 2024-08-14 | 23.60 | $46.44 | 1.3M |
| 2024-08-13 | 22.89 | $46.36 | 1.1M |
| 2024-08-12 | 22.23 | $46.18 | 987016 |
| 2024-08-09 | 21.82 | $46.11 | 1.4M |
| 2024-08-08 | 21.31 | $45.93 | 1.3M |
| 2024-08-07 | 21.06 | $46.00 | 2.4M |
| 2024-08-06 | 20.60 | $46.13 | 1.7M |
| 2024-08-05 | 19.71 | $46.40 | 2.0M |
| 2024-08-02 | 18.33 | $46.48 | 1.8M |
| 2024-08-01 | 17.12 | $45.95 | 1.7M |
| 2024-07-31 | 16.45 | $45.81 | 2.4M |
| 2024-07-30 | 16.11 | $45.54 | 1.2M |
| 2024-07-29 | 16.05 | $45.67 | 843948 |
| 2024-07-26 | 15.46 | $45.61 | 797100 |
| 2024-07-25 | 15.07 | $45.41 | 1.5M |
| 2024-07-24 | 14.84 | $45.33 | 1.5M |
| 2024-07-23 | 14.60 | $45.47 | 1.5M |
| 2024-07-22 | 13.98 | $45.46 | 1.3M |
| 2024-07-19 | 13.32 | $45.47 | 930800 |
| 2024-07-18 | 13.36 | $45.54 | 1.4M |
| 2024-07-17 | 13.23 | $45.72 | 1.7M |
| 2024-07-16 | 12.86 | $45.69 | 1.5M |
| 2024-07-15 | 12.58 | $45.49 | 892323 |
| 2024-07-12 | 12.39 | $45.64 | 836831 |
| 2024-07-11 | 12.09 | $45.54 | 1.1M |
| 2024-07-10 | 11.82 | $45.29 | 862900 |
| 2024-07-09 | 12.12 | $45.22 | 1.6M |
| 2024-07-08 | 12.55 | $45.30 | 1.0M |
| 2024-07-05 | 12.83 | $45.27 | 1.6M |
| 2024-07-03 | 13.16 | $45.10 | 958700 |
| 2024-07-02 | 13.79 | $44.81 | 895305 |
| 2024-07-01 | 13.85 | $44.65 | 1.2M |
| 2024-06-28 | 13.91 | $44.93 | 1.1M |
| 2024-06-27 | 14.53 | $45.14 | 969000 |
| 2024-06-26 | 14.99 | $45.22 | 2.7M |
| 2024-06-25 | 15.23 | $45.44 | 755213 |
| 2024-06-24 | 15.02 | $45.44 | 770409 |
| 2024-06-21 | 14.82 | $45.41 | 758700 |
| 2024-06-20 | 14.61 | $45.39 | 1.0M |
| 2024-06-18 | 14.51 | $45.49 | 944721 |
| 2024-06-17 | 14.18 | $45.29 | 681115 |
| 2024-06-14 | 14.15 | $45.44 | 873524 |
| 2024-06-13 | 13.66 | $45.40 | 721500 |
| 2024-06-12 | 13.19 | $45.20 | 991428 |
| 2024-06-11 | 12.75 | $45.02 | 1.1M |
| 2024-06-10 | 12.98 | $44.81 | 954344 |
| 2024-06-07 | 13.59 | $44.86 | 748000 |
| 2024-06-06 | 14.06 | $45.23 | 955400 |
| 2024-06-05 | 13.74 | $45.24 | 940800 |
| 2024-06-04 | 13.42 | $45.12 | 1.1M |
| 2024-06-03 | 13.25 | $44.92 | 817800 |
| 2024-05-31 | 13.53 | $44.70 | 1.3M |
| 2024-05-30 | 14.11 | $44.51 | 858613 |
| 2024-05-29 | 14.29 | $44.50 | 1.1M |
| 2024-05-28 | 14.47 | $44.67 | 1.5M |
| 2024-05-24 | 15.22 | $44.89 | 1.3M |
| 2024-05-23 | 15.77 | $44.81 | 1.1M |
| 2024-05-22 | 16.32 | $44.97 | 1.2M |
| 2024-05-21 | 16.48 | $45.03 | 796307 |
| 2024-05-20 | 16.45 | $44.90 | 1.6M |
| 2024-05-17 | 16.54 | $44.96 | 801837 |
| 2024-05-16 | 16.41 | $45.07 | 864905 |
| 2024-05-15 | 15.95 | $45.17 | 1.0M |
| 2024-05-14 | 15.48 | $44.83 | 907126 |
| 2024-05-13 | 15.56 | $44.73 | 846400 |
| 2024-05-10 | 15.85 | $44.69 | 989000 |
| 2024-05-09 | 16.20 | $44.80 | 1.1M |
| 2024-05-08 | 16.57 | $44.66 | 1.1M |
| 2024-05-07 | 17.16 | $44.78 | 1.5M |
| 2024-05-06 | 17.60 | $44.69 | 4.8M |
| 2024-05-03 | 18.39 | $44.64 | 843700 |
| 2024-05-02 | 19.23 | $44.40 | 803213 |
| 2024-05-01 | 19.66 | $44.15 | 1.5M |
| 2024-04-30 | 19.90 | $44.06 | 970969 |
| 2024-04-29 | 19.62 | $44.23 | 817200 |
| 2024-04-26 | 19.55 | $44.09 | 827300 |
| 2024-04-25 | 19.13 | $44.13 | 1.4M |
| 2024-04-24 | 18.68 | $44.27 | 1.4M |
| 2024-04-23 | 18.52 | $44.41 | 1.0M |
| 2024-04-22 | 18.40 | $44.30 | 1.4M |
| 2024-04-19 | 17.83 | $44.24 | 1.5M |
| 2024-04-18 | 17.20 | $44.20 | 1.1M |
| 2024-04-17 | 16.53 | $44.27 | 1.0M |
| 2024-04-16 | 15.83 | $44.06 | 1.2M |
| 2024-04-15 | 14.63 | $44.23 | 992746 |
| 2024-04-12 | 13.57 | $44.52 | 879800 |
| 2024-04-11 | 12.95 | $44.44 | 1.1M |
| 2024-04-10 | 11.99 | $44.44 | 2.9M |
| 2024-04-09 | 11.07 | $45.01 | 1.1M |
| 2024-04-08 | 11.02 | $44.79 | 751768 |
| 2024-04-05 | 10.53 | $44.87 | 21.2M |
| 2024-04-04 | 10.20 | $45.08 | 748060 |
| 2024-04-03 | 10.11 | $44.98 | 810717 |
| 2024-04-02 | 9.73 | $44.95 | 1.0M |
| 2024-04-01 | 9.32 | $44.95 | 1.5M |
| 2024-03-28 | 9.21 | $45.31 | 1.0M |
| 2024-03-27 | 9.60 | $45.35 | 767736 |
| 2024-03-26 | 10.01 | $45.21 | 704900 |
| 2024-03-25 | 10.45 | $45.34 | 572800 |
| 2024-03-22 | 10.56 | $45.42 | 1.4M |
| 2024-03-21 | 10.50 | $45.28 | 1.1M |
| 2024-03-20 | 10.55 | $45.26 | 891517 |
| 2024-03-19 | 10.78 | $45.17 | 1.0M |
| 2024-03-18 | 11.31 | $45.06 | 776400 |
| 2024-03-15 | 11.67 | $45.06 | 739605 |
| 2024-03-14 | 12.12 | $45.06 | 744246 |
| 2024-03-13 | 12.63 | $45.39 | 672437 |
| 2024-03-12 | 12.71 | $45.44 | 780046 |
| 2024-03-11 | 12.68 | $45.58 | 840000 |
| 2024-03-08 | 12.29 | $45.59 | 1.2M |
| 2024-03-07 | 11.79 | $45.56 | 959600 |
| 2024-03-06 | 11.40 | $45.49 | 776700 |
| 2024-03-05 | 11.11 | $45.40 | 871200 |
| 2024-03-04 | 11.05 | $45.20 | 906100 |
| 2024-03-01 | 11.40 | $45.26 | 949742 |
| 2024-02-29 | 11.76 | $45.07 | 1.1M |
| 2024-02-28 | 12.36 | $44.98 | 831200 |
| 2024-02-27 | 12.63 | $44.85 | 779342 |
| 2024-02-26 | 12.89 | $45.14 | 1.1M |
| 2024-02-23 | 13.47 | $45.23 | 731700 |
| 2024-02-22 | 14.17 | $45.02 | 1.4M |
| 2024-02-21 | 14.53 | $45.00 | 1.0M |
| 2024-02-20 | 14.90 | $45.10 | 1.3M |
| 2024-02-16 | 15.52 | $45.08 | 1.2M |
| 2024-02-15 | 15.96 | $45.18 | 1.6M |
| 2024-02-14 | 16.72 | $45.09 | 686300 |
| 2024-02-13 | 17.18 | $44.89 | 813200 |
| 2024-02-12 | 17.56 | $45.29 | 1.2M |
| 2024-02-09 | 18.28 | $45.30 | 1.1M |
| 2024-02-08 | 19.11 | $45.31 | 1.1M |
| 2024-02-07 | 19.90 | $45.43 | 2.4M |
| 2024-02-06 | 20.50 | $45.49 | 1.0M |
| 2024-02-05 | 21.13 | $45.28 | 989139 |
| 2024-02-02 | 21.99 | $45.63 | 1.2M |
| 2024-02-01 | 22.29 | $46.02 | 876905 |
| 2024-01-31 | 21.79 | $45.74 | 1.2M |
| 2024-01-30 | 21.72 | $45.56 | 1.0M |
| 2024-01-29 | 21.89 | $45.52 | 1.2M |
| 2024-01-26 | 22.41 | $45.51 | 821745 |
| 2024-01-25 | 22.83 | $45.52 | 1.2M |
| 2024-01-24 | 23.47 | $45.36 | 749737 |
| 2024-01-23 | 24.14 | $45.43 | 739700 |
| 2024-01-22 | 25.13 | $45.51 | 1.9M |
| 2024-01-19 | 25.86 | $45.45 | 1.5M |
| 2024-01-18 | 27.03 | $45.43 | 673949 |
| 2024-01-17 | 28.11 | $45.45 | 1.9M |
| 2024-01-16 | 29.20 | $45.56 | 860100 |
| 2024-01-12 | 29.98 | $45.93 | 726744 |
| 2024-01-11 | 30.01 | $45.81 | 1.0M |
| 2024-01-10 | 30.44 | $45.63 | 833911 |
| 2024-01-09 | 30.97 | $45.62 | 800216 |
| 2024-01-08 | 31.71 | $45.64 | 744111 |
| 2024-01-05 | 32.48 | $45.50 | 733423 |
| 2024-01-04 | 33.30 | $45.59 | 741254 |
| 2024-01-03 | 33.80 | $45.82 | 1.1M |
| 2024-01-02 | 34.31 | $45.76 | 1.0M |
| 2023-12-29 | 34.35 | $46.04 | 871911 |
| 2023-12-28 | 33.80 | $46.10 | 740500 |
| 2023-12-27 | 33.03 | $46.20 | 665600 |
| 2023-12-26 | 32.23 | $46.11 | 632224 |
| 2023-12-22 | 31.47 | $46.07 | 1.4M |
| 2023-12-21 | 30.59 | $46.08 | 1.1M |
| 2023-12-20 | 29.66 | $46.09 | 1.3M |
| 2023-12-19 | 28.79 | $45.92 | 1.1M |
| 2023-12-18 | 27.99 | $45.79 | 1.1M |
| 2023-12-15 | 27.16 | $45.88 | 875641 |
| 2023-12-14 | 26.07 | $45.97 | 1.4M |
| 2023-12-13 | 24.93 | $45.58 | 1.7M |
| 2023-12-12 | 24.13 | $45.00 | 1.0M |
| 2023-12-11 | 23.96 | $44.85 | 1.7M |
| 2023-12-08 | 23.95 | $44.88 | 911107 |
| 2023-12-07 | 23.81 | $45.11 | 932315 |
| 2023-12-06 | 23.04 | $45.08 | 832800 |
| 2023-12-05 | 22.28 | $44.96 | 1.0M |
| 2023-12-04 | 21.65 | $44.71 | 886451 |
| 2023-12-01 | 21.26 | $44.88 | 1.0M |
| 2023-11-30 | 20.84 | $44.44 | 1.1M |
| 2023-11-29 | 20.73 | $44.64 | 703436 |
| 2023-11-28 | 20.39 | $44.41 | 696544 |
| 2023-11-27 | 20.38 | $44.37 | 1.1M |
| 2023-11-24 | 20.41 | $44.13 | 224200 |
| 2023-11-22 | 20.72 | $44.30 | 612600 |
| 2023-11-21 | 20.82 | $44.28 | 897809 |
| 2023-11-20 | 21.07 | $44.22 | 1.2M |
| 2023-11-17 | 21.48 | $44.13 | 1.6M |
| 2023-11-16 | 21.96 | $44.06 | 1.1M |
| 2023-11-15 | 22.58 | $43.78 | 1.4M |
| 2023-11-14 | 23.40 | $44.10 | 1.1M |
| 2023-11-13 | 24.00 | $43.51 | 1.1M |
| 2023-11-10 | 24.96 | $43.50 | 805613 |
| 2023-11-09 | 26.16 | $43.45 | 603138 |
| 2023-11-08 | 27.42 | $43.82 | 925205 |
| 2023-11-07 | 28.59 | $43.69 | 916900 |
| 2023-11-06 | 30.01 | $43.46 | 1.1M |
| 2023-11-03 | 31.59 | $43.70 | 1.1M |
| 2023-11-02 | 32.83 | $43.39 | 947438 |
| 2023-11-01 | 34.24 | $43.06 | 1.5M |
| 2023-10-31 | 35.01 | $42.70 | 1.3M |
| 2023-10-30 | 35.12 | $42.69 | 784957 |
| 2023-10-27 | 35.09 | $42.96 | 1.3M |
| 2023-10-26 | 35.15 | $43.00 | 1.6M |
| 2023-10-25 | 35.27 | $42.69 | 1.3M |
| 2023-10-24 | 35.08 | $43.00 | 837100 |
| 2023-10-23 | 35.04 | $42.81 | 3.0M |
| 2023-10-20 | 34.73 | $42.69 | 1.7M |
| 2023-10-19 | 33.90 | $42.52 | 2.5M |
| 2023-10-18 | 33.04 | $42.69 | 1.9M |
| 2023-10-17 | 32.27 | $42.90 | 1.1M |
| 2023-10-16 | 31.62 | $43.21 | 564311 |
| 2023-10-13 | 31.32 | $43.45 | 1.1M |
| 2023-10-12 | 31.20 | $43.24 | 938630 |
| 2023-10-11 | 31.07 | $43.59 | 760928 |
| 2023-10-10 | 31.29 | $43.41 | 2.7M |
| 2023-10-09 | 31.33 | $43.45 | 625000 |
| 2023-10-06 | 31.22 | $43.04 | 1.3M |
| 2023-10-05 | 30.10 | $43.16 | 1.6M |
| 2023-10-04 | 29.16 | $43.14 | 1.8M |
| 2023-10-03 | 28.04 | $42.88 | 967542 |
| 2023-10-02 | 26.86 | $43.26 | 820700 |
| 2023-09-29 | 26.00 | $43.56 | 587500 |
| 2023-09-28 | 25.46 | $43.56 | 910511 |
| 2023-09-27 | 24.29 | $43.43 | 677613 |
| 2023-09-26 | 23.15 | $43.74 | 820902 |
| 2023-09-25 | 22.45 | $43.82 | 776800 |
| 2023-09-22 | 21.83 | $44.11 | 2.3M |
| 2023-09-21 | 21.46 | $43.96 | 1.7M |
| 2023-09-20 | 20.77 | $44.27 | 623512 |
| 2023-09-19 | 20.64 | $44.29 | 729743 |
| 2023-09-18 | 20.34 | $44.41 | 2.3M |
| 2023-09-15 | 20.11 | $44.38 | 630206 |
| 2023-09-14 | 19.94 | $44.46 | 1.4M |
| 2023-09-13 | 19.93 | $44.54 | 776800 |
| 2023-09-12 | 19.86 | $44.42 | 1.1M |
| 2023-09-11 | 19.55 | $44.40 | 807210 |
| 2023-09-08 | 19.23 | $44.49 | 826400 |
| 2023-09-07 | 19.02 | $44.46 | 2.1M |
| 2023-09-06 | 18.41 | $44.31 | 524900 |
| 2023-09-05 | 17.77 | $44.37 | 996041 |
| 2023-09-01 | 17.26 | $44.64 | 926766 |
| 2023-08-31 | 17.04 | $44.84 | 672453 |
| 2023-08-30 | 17.19 | $44.75 | 584700 |
| 2023-08-29 | 17.22 | $44.77 | 680400 |
| 2023-08-28 | 17.10 | $44.64 | 556300 |
| 2023-08-25 | 17.31 | $44.58 | 894301 |
| 2023-08-24 | 17.36 | $44.56 | 732642 |
| 2023-08-23 | 17.60 | $44.69 | 716000 |
| 2023-08-22 | 17.84 | $44.27 | 651313 |
| 2023-08-21 | 17.08 | $44.18 | 631400 |
| 2023-08-18 | 16.25 | $44.43 | 678728 |
| 2023-08-17 | 15.67 | $44.33 | 876434 |
| 2023-08-16 | 14.84 | $44.38 | 1.3M |
| 2023-08-15 | 14.12 | $44.53 | 742705 |
| 2023-08-14 | 13.61 | $44.60 | 435503 |
| 2023-08-11 | 13.12 | $44.69 | 1.2M |
| 2023-08-10 | 12.78 | $44.85 | 965818 |
| 2023-08-09 | 12.67 | $45.06 | 556900 |
| 2023-08-08 | 12.89 | $44.96 | 564500 |
| 2023-08-07 | 13.03 | $44.85 | 373600 |
| 2023-08-04 | 12.84 | $44.93 | 453600 |
| 2023-08-03 | 12.63 | $44.62 | 2.0M |
| 2023-08-02 | 11.73 | $44.87 | 756701 |
| 2023-08-01 | 11.08 | $44.97 | 581143 |
| 2023-07-31 | 10.74 | $45.26 | 645900 |
| 2023-07-28 | 10.83 | $45.19 | 438027 |
| 2023-07-27 | 10.71 | $45.06 | 769900 |
| 2023-07-26 | 10.58 | $45.54 | 674900 |
| 2023-07-25 | 10.98 | $45.40 | 614704 |
| 2023-07-24 | 11.45 | $45.48 | 873500 |
| 2023-07-21 | 11.87 | $45.53 | 613518 |
| 2023-07-20 | 12.44 | $45.50 | 632529 |
| 2023-07-19 | 13.05 | $45.70 | 529900 |
| 2023-07-18 | 13.26 | $45.61 | 445241 |
| 2023-07-17 | 13.53 | $45.49 | 508740 |
| 2023-07-14 | 14.12 | $45.46 | 631800 |
| 2023-07-13 | 14.60 | $45.65 | 782800 |
| 2023-07-12 | 15.09 | $45.34 | 626931 |
| 2023-07-11 | 15.52 | $45.05 | 484600 |
| 2023-07-10 | 15.00 | $44.90 | 456500 |
| 2023-07-07 | 14.24 | $44.80 | 650108 |
| 2023-07-06 | 13.19 | $44.77 | 586900 |
| 2023-07-05 | 11.98 | $45.12 | 673800 |
| 2023-07-03 | 11.34 | $45.26 | 317203 |
| 2023-06-30 | 11.07 | $45.42 | 757400 |
| 2023-06-29 | 10.74 | $45.26 | 410036 |
| 2023-06-28 | 10.13 | $45.51 | 507535 |
| 2023-06-27 | 9.95 | $45.56 | 436400 |
| 2023-06-26 | 10.09 | $45.67 | 511200 |
| 2023-06-23 | 10.38 | $45.56 | 474904 |
| 2023-06-22 | 10.69 | $45.50 | 480611 |
| 2023-06-21 | 10.71 | $45.66 | 591949 |
| 2023-06-20 | 10.85 | $45.61 | 632829 |
| 2023-06-16 | 11.28 | $45.55 | 455434 |
| 2023-06-15 | 11.53 | $45.60 | 846300 |
| 2023-06-14 | 11.97 | $45.39 | 669300 |
| 2023-06-13 | 12.02 | $45.34 | 650000 |
| 2023-06-12 | 12.09 | $45.46 | 433415 |
| 2023-06-09 | 11.83 | $45.45 | 753500 |
| 2023-06-08 | 11.66 | $45.46 | 466509 |
| 2023-06-07 | 11.49 | $45.24 | 663000 |
| 2023-06-06 | 11.30 | $45.51 | 632200 |
| 2023-06-05 | 11.31 | $45.42 | 591753 |
| 2023-06-02 | 11.31 | $45.50 | 818523 |
| 2023-06-01 | 11.55 | $45.66 | 657000 |
| 2023-05-31 | 11.99 | $45.49 | 622600 |
| 2023-05-30 | 12.09 | $45.38 | 493500 |
| 2023-05-26 | 11.84 | $45.08 | 403615 |
| 2023-05-25 | 10.88 | $45.14 | 669500 |
| 2023-05-24 | 10.17 | $45.28 | 543000 |
| 2023-05-23 | 9.66 | $45.41 | 925200 |
| 2023-05-22 | 9.21 | $45.41 | 585900 |
| 2023-05-19 | 8.78 | $45.46 | 793600 |
| 2023-05-18 | 8.43 | $45.54 | 580214 |
| 2023-05-17 | 8.15 | $45.69 | 508007 |
| 2023-05-16 | 8.17 | $45.72 | 923000 |
| 2023-05-15 | 8.13 | $45.81 | 551800 |
| 2023-05-12 | 8.36 | $45.96 | 801400 |
| 2023-05-11 | 8.76 | $46.17 | 981339 |
| 2023-05-10 | 8.82 | $46.01 | 700258 |
| 2023-05-09 | 9.24 | $45.78 | 542200 |
| 2023-05-08 | 9.28 | $45.82 | 833800 |
| 2023-05-05 | 9.42 | $46.05 | 718600 |
| 2023-05-04 | 9.86 | $46.20 | 720329 |
| 2023-05-03 | 10.24 | $46.23 | 559843 |
| 2023-05-02 | 10.63 | $46.09 | 471512 |
| 2023-05-01 | 10.96 | $45.70 | 324000 |
| 2023-04-28 | 11.31 | $46.15 | 420536 |
| 2023-04-27 | 11.55 | $45.91 | 722349 |
| 2023-04-26 | 12.06 | $46.07 | 669346 |
| 2023-04-25 | 12.35 | $46.36 | 752143 |
| 2023-04-24 | 12.09 | $46.15 | 518904 |
| 2023-04-21 | 12.22 | $45.96 | 946700 |
| 2023-04-20 | 12.43 | $45.98 | 558115 |
| 2023-04-19 | 12.81 | $45.88 | 751820 |
| 2023-04-18 | 13.48 | $45.94 | 912008 |
| 2023-04-17 | 14.02 | $45.82 | 674222 |
| 2023-04-14 | 14.59 | $46.07 | 1.1M |
| 2023-04-13 | 14.85 | $46.25 | 437400 |
| 2023-04-12 | 14.72 | $46.26 | 624800 |
| 2023-04-11 | 14.57 | $46.17 | 471200 |
| 2023-04-10 | 14.67 | $46.19 | 592183 |
| 2023-04-06 | 14.77 | $46.43 | 511919 |
| 2023-04-05 | 14.27 | $46.41 | 277222 |
| 2023-04-04 | 13.75 | $46.36 | 591512 |
| 2023-04-03 | 13.41 | $46.25 | 755534 |
| 2023-03-31 | 13.21 | $46.00 | 487402 |
| 2023-03-30 | 13.29 | $45.76 | 439600 |
| 2023-03-29 | 13.76 | $45.61 | 575600 |
| 2023-03-28 | 14.44 | $45.76 | 511300 |
| 2023-03-27 | 14.80 | $45.82 | 558200 |
| 2023-03-24 | 15.00 | $46.20 | 399300 |
| 2023-03-23 | 14.61 | $46.15 | 446500 |
| 2023-03-22 | 14.39 | $46.06 | 517144 |
| 2023-03-21 | 14.18 | $45.72 | 476765 |
| 2023-03-20 | 14.47 | $45.76 | 542200 |
| 2023-03-17 | 14.60 | $45.91 | 497613 |
| 2023-03-16 | 14.65 | $45.66 | 467644 |
| 2023-03-15 | 14.72 | $45.76 | 482333 |
| 2023-03-14 | 14.77 | $45.55 | 392018 |
| 2023-03-13 | 15.25 | $45.70 | 489538 |
| 2023-03-10 | 15.31 | $45.55 | 482700 |
| 2023-03-09 | 15.96 | $45.08 | 577834 |
| 2023-03-08 | 16.08 | $45.00 | 406114 |
| 2023-03-07 | 16.19 | $45.00 | 377961 |
| 2023-03-06 | 16.40 | $45.12 | 994546 |
| 2023-03-03 | 16.78 | $45.13 | 664032 |
| 2023-03-02 | 16.98 | $44.84 | 730684 |
| 2023-03-01 | 16.36 | $44.90 | 857947 |
| 2023-02-28 | 15.99 | $45.14 | 392710 |
| 2023-02-27 | 15.76 | $45.12 | 780816 |
| 2023-02-24 | 15.67 | $45.04 | 721000 |
| 2023-02-23 | 15.34 | $45.43 | 715500 |
| 2023-02-22 | 15.48 | $45.25 | 623600 |
| 2023-02-21 | 15.37 | $45.17 | 460448 |
| 2023-02-17 | 15.25 | $45.59 | 418600 |
| 2023-02-16 | 15.42 | $45.47 | 555508 |
| 2023-02-15 | 15.76 | $45.68 | 861544 |
| 2023-02-14 | 16.38 | $45.78 | 733300 |
| 2023-02-13 | 17.10 | $45.86 | 272643 |
| 2023-02-10 | 17.93 | $45.76 | 347345 |
| 2023-02-09 | 18.81 | $45.98 | 598500 |
| 2023-02-08 | 19.37 | $46.15 | 439920 |
| 2023-02-07 | 20.21 | $46.08 | 713887 |
| 2023-02-06 | 21.02 | $46.11 | 685615 |
| 2023-02-03 | 21.78 | $46.44 | 1.1M |
| 2023-02-02 | 22.10 | $46.80 | 628600 |
| 2023-02-01 | 21.60 | $46.72 | 1.1M |
| 2023-01-31 | 21.30 | $46.67 | 642500 |
| 2023-01-30 | 21.11 | $46.25 | 532034 |
| 2023-01-27 | 21.35 | $46.36 | 445900 |
| 2023-01-26 | 21.50 | $46.56 | 888249 |
| 2023-01-25 | 21.27 | $46.67 | 916274 |
| 2023-01-24 | 21.00 | $46.53 | 440400 |
| 2023-01-23 | 20.82 | $46.33 | 865932 |
| 2023-01-20 | 20.82 | $46.46 | 451100 |
| 2023-01-19 | 20.72 | $46.60 | 409300 |
| 2023-01-18 | 20.23 | $46.72 | 918500 |
| 2023-01-17 | 19.64 | $46.31 | 863400 |
| 2023-01-13 | 19.48 | $46.34 | 787248 |
| 2023-01-12 | 19.10 | $46.42 | 2.0M |
| 2023-01-11 | 18.74 | $46.17 | 2.8M |
| 2023-01-10 | 18.70 | $45.89 | 1.5M |
| 2023-01-09 | 19.01 | $45.97 | 600406 |
| 2023-01-06 | 19.17 | $45.90 | 400200 |
| 2023-01-05 | 19.55 | $45.38 | 1.3M |
| 2023-01-04 | 20.42 | $45.46 | 636800 |
| 2023-01-03 | 21.40 | $45.23 | 423700 |
| 2022-12-30 | 22.40 | $45.02 | 780327 |
| 2022-12-29 | 22.97 | $45.17 | 785599 |
| 2022-12-28 | 23.71 | $44.93 | 534544 |
| 2022-12-27 | 24.49 | $45.23 | 413600 |
| 2022-12-23 | 25.70 | $45.54 | 1.0M |
| 2022-12-22 | 26.62 | $45.65 | 596007 |
| 2022-12-21 | 27.25 | $45.67 | 533022 |
| 2022-12-20 | 27.89 | $45.55 | 580800 |
| 2022-12-19 | 28.75 | $45.83 | 675800 |
| 2022-12-16 | 29.16 | $46.08 | 452500 |
| 2022-12-15 | 29.13 | $46.25 | 413412 |
| 2022-12-14 | 28.62 | $46.18 | 593741 |
| 2022-12-13 | 28.13 | $46.13 | 552709 |
| 2022-12-12 | 27.39 | $45.76 | 841708 |
| 2022-12-09 | 26.98 | $45.83 | 707500 |
| 2022-12-08 | 26.72 | $46.05 | 477800 |
| 2022-12-07 | 26.14 | $46.12 | 486450 |
| 2022-12-06 | 25.53 | $45.79 | 1.4M |
| 2022-12-05 | 25.23 | $45.67 | 571200 |
| 2022-12-02 | 24.93 | $46.05 | 601840 |
| 2022-12-01 | 24.60 | $45.84 | 1.5M |
| 2022-11-30 | 24.41 | $45.45 | 788900 |
| 2022-11-29 | 24.79 | $45.16 | 451912 |
| 2022-11-28 | 25.53 | $45.29 | 704900 |
| 2022-11-25 | 26.09 | $45.48 | 130317 |
| 2022-11-23 | 26.25 | $45.46 | 330000 |
| 2022-11-22 | 26.44 | $45.24 | 510832 |
| 2022-11-21 | 26.97 | $44.99 | 473400 |
| 2022-11-18 | 27.70 | $45.04 | 496100 |
| 2022-11-17 | 28.38 | $45.03 | 1.0M |
| 2022-11-16 | 29.20 | $45.26 | 719900 |
| 2022-11-15 | 29.97 | $44.99 | 478523 |
| 2022-11-14 | 31.16 | $44.67 | 542000 |
| 2022-11-11 | 32.79 | $44.81 | 350200 |
| 2022-11-10 | 34.36 | $44.83 | 1.2M |
| 2022-11-09 | 36.01 | $43.84 | 398000 |
| 2022-11-08 | 36.31 | $43.88 | 738243 |
| 2022-11-07 | 36.70 | $43.76 | 687018 |
| 2022-11-04 | 37.06 | $43.83 | 664649 |
| 2022-11-03 | 37.46 | $43.93 | 308244 |
| 2022-11-02 | 37.87 | $43.93 | 410912 |
| 2022-11-01 | 38.70 | $44.07 | 857900 |
| 2022-10-31 | 39.48 | $43.90 | 438900 |
| 2022-10-28 | 39.77 | $44.12 | 291827 |
| 2022-10-27 | 40.26 | $44.12 | 331100 |
| 2022-10-26 | 40.78 | $44.01 | 845700 |
| 2022-10-25 | 41.22 | $43.90 | 721746 |
| 2022-10-24 | 41.30 | $43.52 | 454700 |
| 2022-10-21 | 40.61 | $43.54 | 336737 |
| 2022-10-20 | 39.67 | $43.44 | 426225 |
| 2022-10-19 | 38.82 | $43.69 | 505100 |
| 2022-10-18 | 38.12 | $44.08 | 1.9M |
| 2022-10-17 | 37.55 | $43.96 | 961407 |
| 2022-10-14 | 36.96 | $43.81 | 205900 |
| 2022-10-13 | 36.34 | $44.11 | 349245 |
| 2022-10-12 | 35.50 | $44.22 | 1.1M |
| 2022-10-11 | 35.02 | $44.08 | 584400 |
| 2022-10-10 | 34.53 | $44.17 | 285600 |
| 2022-10-07 | 34.01 | $44.37 | 358100 |
| 2022-10-06 | 33.74 | $44.66 | 341700 |
| 2022-10-05 | 33.69 | $44.74 | 402131 |
| 2022-10-04 | 33.65 | $45.04 | 1.3M |
| 2022-10-03 | 33.94 | $44.82 | 820700 |
| 2022-09-30 | 33.82 | $44.43 | 1.1M |
| 2022-09-29 | 33.10 | $44.55 | 579747 |
| 2022-09-28 | 32.09 | $44.77 | 683220 |
| 2022-09-27 | 31.03 | $44.28 | 374809 |
| 2022-09-26 | 29.45 | $44.60 | 383900 |
| 2022-09-23 | 27.94 | $45.06 | 384200 |
| 2022-09-22 | 26.72 | $45.29 | 256516 |
| 2022-09-21 | 25.67 | $45.63 | 338643 |
| 2022-09-20 | 24.80 | $45.53 | 200485 |
| 2022-09-19 | 23.97 | $45.82 | 258018 |
| 2022-09-16 | 23.23 | $45.81 | 313300 |
| 2022-09-15 | 22.61 | $45.90 | 355304 |
| 2022-09-14 | 22.06 | $46.00 | 244500 |
| 2022-09-13 | 21.54 | $45.94 | 268732 |
| 2022-09-12 | 20.96 | $46.24 | 301606 |
| 2022-09-09 | 20.68 | $46.31 | 370425 |
| 2022-09-08 | 20.24 | $46.16 | 175400 |
| 2022-09-07 | 19.67 | $46.31 | 727500 |
| 2022-09-06 | 18.97 | $46.04 | 323042 |
| 2022-09-02 | 18.21 | $46.40 | 188042 |
| 2022-09-01 | 17.75 | $46.27 | 297600 |
| 2022-08-31 | 16.91 | $46.48 | 146445 |
| 2022-08-30 | 16.40 | $46.70 | 198202 |
| 2022-08-29 | 16.00 | $46.72 | 234600 |
| 2022-08-26 | 15.67 | $47.06 | 128338 |
| 2022-08-25 | 15.81 | $47.17 | 211749 |
| 2022-08-24 | 15.97 | $46.87 | 394391 |
| 2022-08-23 | 15.66 | $47.02 | 221300 |
| 2022-08-22 | 15.43 | $47.03 | 616300 |
| 2022-08-19 | 15.26 | $47.24 | 296405 |
| 2022-08-18 | 15.28 | $47.57 | 157440 |
| 2022-08-17 | 15.86 | $47.51 | 321210 |
| 2022-08-16 | 16.40 | $47.77 | 224100 |
| 2022-08-15 | 17.25 | $47.90 | 304400 |
| 2022-08-12 | 17.81 | $47.88 | 242500 |
| 2022-08-11 | 18.45 | $47.61 | 313221 |
| 2022-08-10 | 19.12 | $47.92 | 355800 |
| 2022-08-09 | 19.49 | $47.61 | 455900 |
| 2022-08-08 | 20.24 | $47.78 | 323400 |
| 2022-08-05 | 20.80 | $47.56 | 281101 |
| 2022-08-04 | 21.72 | $47.98 | 186800 |
| 2022-08-03 | 21.98 | $47.89 | 356126 |
| 2022-08-02 | 22.40 | $47.65 | 409400 |
| 2022-08-01 | 22.47 | $48.06 | 330200 |
| 2022-07-29 | 22.10 | $47.85 | 412800 |
| 2022-07-28 | 21.85 | $47.81 | 354600 |
| 2022-07-27 | 21.79 | $47.51 | 234300 |
| 2022-07-26 | 22.01 | $47.41 | 293805 |
| 2022-07-25 | 22.23 | $47.42 | 385217 |
| 2022-07-22 | 22.65 | $47.57 | 309006 |
| 2022-07-21 | 22.99 | $47.27 | 470400 |
| 2022-07-20 | 23.98 | $46.90 | 319730 |
| 2022-07-19 | 25.07 | $46.88 | 387100 |
| 2022-07-18 | 25.95 | $46.77 | 471700 |
| 2022-07-15 | 26.86 | $46.99 | 316900 |
| 2022-07-14 | 27.86 | $46.73 | 269531 |
| 2022-07-13 | 28.45 | $46.89 | 994900 |
| 2022-07-12 | 29.08 | $46.79 | 236724 |
| 2022-07-11 | 30.12 | $46.64 | 196006 |
| 2022-07-08 | 31.00 | $46.55 | 241021 |
| 2022-07-07 | 31.62 | $46.66 | 753800 |
| 2022-07-06 | 32.49 | $46.81 | 251845 |
| 2022-07-05 | 33.49 | $46.97 | 260237 |
| 2022-07-01 | 34.74 | $46.95 | 287423 |
| 2022-06-30 | 36.06 | $46.53 | 335005 |
| 2022-06-29 | 36.68 | $46.41 | 344628 |
| 2022-06-28 | 36.86 | $46.18 | 537303 |
| 2022-06-27 | 36.85 | $46.41 | 484616 |
| 2022-06-24 | 37.03 | $46.66 | 525838 |
| 2022-06-23 | 37.51 | $46.65 | 469200 |
| 2022-06-22 | 38.01 | $46.43 | 316800 |
| 2022-06-21 | 37.83 | $46.19 | 780100 |
| 2022-06-17 | 37.14 | $46.34 | 297208 |
| 2022-06-16 | 36.56 | $46.17 | 684301 |
| 2022-06-15 | 35.57 | $46.28 | 547800 |
| 2022-06-14 | 34.63 | $45.82 | 953215 |
| 2022-06-13 | 33.37 | $45.92 | 778800 |
| 2022-06-10 | 32.09 | $46.86 | 826300 |
| 2022-06-09 | 31.53 | $47.25 | 788300 |
| 2022-06-08 | 31.51 | $47.41 | 399802 |
| 2022-06-07 | 31.66 | $47.51 | 234000 |
| 2022-06-06 | 31.84 | $47.33 | 268139 |
| 2022-06-03 | 32.02 | $47.54 | 389700 |
| 2022-06-02 | 32.47 | $47.69 | 676000 |
| 2022-06-01 | 33.09 | $47.72 | 555814 |
| 2022-05-31 | 33.74 | $47.78 | 548534 |
| 2022-05-27 | 34.62 | $48.09 | 331124 |
| 2022-05-26 | 36.04 | $47.97 | 286800 |
| 2022-05-25 | 37.24 | $48.00 | 412000 |
| 2022-05-24 | 38.41 | $47.82 | 356537 |
| 2022-05-23 | 39.31 | $47.47 | 618910 |
| 2022-05-20 | 39.80 | $47.62 | 331100 |
| 2022-05-19 | 40.43 | $47.48 | 492913 |
| 2022-05-18 | 41.09 | $47.39 | 281249 |
| 2022-05-17 | 41.31 | $47.32 | 312600 |
| 2022-05-16 | 41.55 | $47.52 | 295200 |
| 2022-05-13 | 42.03 | $47.54 | 789347 |
| 2022-05-12 | 42.40 | $47.69 | 1.0M |
| 2022-05-11 | 42.99 | $47.54 | 417931 |
| 2022-05-10 | 43.28 | $47.44 | 674600 |
| 2022-05-09 | 43.70 | $47.29 | 795400 |
| 2022-05-06 | 43.57 | $47.30 | 387035 |
| 2022-05-05 | 43.49 | $47.50 | 926200 |
| 2022-05-04 | 43.53 | $48.01 | 709319 |
| 2022-05-03 | 43.72 | $47.66 | 940537 |
| 2022-05-02 | 43.51 | $47.52 | 750325 |
| 2022-04-29 | 43.11 | $47.90 | 407338 |
| 2022-04-28 | 42.93 | $48.08 | 523000 |
| 2022-04-27 | 42.88 | $48.10 | 286767 |
| 2022-04-26 | 42.97 | $48.42 | 278600 |
| 2022-04-25 | 43.31 | $48.26 | 406316 |
| 2022-04-22 | 43.47 | $48.06 | 645400 |
| 2022-04-21 | 43.03 | $48.06 | 504471 |
| 2022-04-20 | 42.63 | $48.41 | 460932 |
| 2022-04-19 | 42.36 | $48.06 | 911315 |
| 2022-04-18 | 41.61 | $48.29 | 357013 |
| 2022-04-14 | 40.97 | $48.40 | 244400 |
| 2022-04-13 | 40.40 | $48.76 | 502538 |
| 2022-04-12 | 40.05 | $48.62 | 730600 |
| 2022-04-11 | 39.58 | $48.48 | 646111 |
| 2022-04-08 | 38.66 | $48.85 | 1.3M |
| 2022-04-07 | 37.89 | $49.07 | 1.2M |
| 2022-04-06 | 37.28 | $49.18 | 187800 |
| 2022-04-05 | 36.63 | $49.27 | 249408 |
| 2022-04-04 | 36.27 | $49.76 | 207936 |
| 2022-04-01 | 36.30 | $49.69 | 319200 |
| 2022-03-31 | 36.34 | $49.77 | 361200 |
| 2022-03-30 | 36.66 | $49.66 | 361400 |
| 2022-03-29 | 36.64 | $49.74 | 302213 |
| 2022-03-28 | 36.53 | $49.50 | 922936 |
| 2022-03-25 | 35.94 | $49.44 | 345100 |
| 2022-03-24 | 35.32 | $49.68 | 309300 |
| 2022-03-23 | 34.85 | $49.72 | 562513 |
| 2022-03-22 | 34.43 | $49.69 | 349000 |
| 2022-03-21 | 33.80 | $49.84 | 994147 |
| 2022-03-18 | 33.37 | $50.25 | 311805 |
| 2022-03-17 | 33.26 | $50.14 | 1.5M |
| 2022-03-16 | 32.96 | $49.95 | 237423 |
| 2022-03-15 | 32.20 | $49.81 | 412148 |
| 2022-03-14 | 31.48 | $49.71 | 636200 |
| 2022-03-11 | 30.73 | $50.26 | 703349 |
| 2022-03-10 | 30.42 | $50.22 | 951400 |
| 2022-03-09 | 30.10 | $50.56 | 454610 |
| 2022-03-08 | 30.21 | $50.57 | 415500 |
| 2022-03-07 | 30.32 | $50.84 | 229308 |
| 2022-03-04 | 30.85 | $51.14 | 160434 |
| 2022-03-03 | 31.91 | $51.03 | 147400 |
| 2022-03-02 | 32.60 | $50.90 | 421100 |
| 2022-03-01 | 33.31 | $51.46 | 1.2M |
| 2022-02-28 | 34.85 | $51.18 | 460400 |
| 2022-02-25 | 35.60 | $50.91 | 1.3M |
| 2022-02-24 | 35.36 | $50.80 | 256719 |
| 2022-02-23 | 34.76 | $50.78 | 218929 |
| 2022-02-22 | 34.24 | $50.98 | 240202 |
| 2022-02-18 | 33.91 | $51.06 | 237052 |
| 2022-02-17 | 33.68 | $50.91 | 438744 |
| 2022-02-16 | 33.18 | $50.86 | 419335 |
| 2022-02-15 | 32.20 | $50.81 | 563332 |
| 2022-02-14 | 31.21 | $50.91 | 314800 |
| 2022-02-11 | 30.25 | $51.14 | 281700 |
| 2022-02-10 | 29.33 | $51.00 | 1.9M |
| 2022-02-09 | 28.39 | $51.35 | 233041 |
| 2022-02-08 | 27.94 | $51.30 | 480747 |
| 2022-02-07 | 27.08 | $51.40 | 305241 |
| 2022-02-04 | 26.20 | $51.42 | 430900 |
| 2022-02-03 | 25.36 | $51.75 | 189926 |
| 2022-02-02 | 25.00 | $51.96 | 198741 |
| 2022-02-01 | 25.10 | $51.85 | 188337 |
| 2022-01-31 | 24.67 | $51.88 | 232629 |
| 2022-01-28 | 24.21 | $51.89 | 88504 |
| 2022-01-27 | 23.69 | $51.82 | 206201 |
| 2022-01-26 | 23.20 | $51.84 | 233100 |
| 2022-01-25 | 22.76 | $52.05 | 286833 |
| 2022-01-24 | 22.65 | $52.15 | 369833 |
| 2022-01-21 | 22.76 | $52.15 | 188018 |
| 2022-01-20 | 22.87 | $51.98 | 146919 |
| 2022-01-19 | 22.51 | $51.90 | 300144 |
| 2022-01-18 | 22.09 | $51.83 | 267700 |
| 2022-01-14 | 21.49 | $52.19 | 201640 |
| 2022-01-13 | 21.45 | $52.43 | 706822 |
| 2022-01-12 | 21.81 | $52.32 | 919100 |
| 2022-01-11 | 22.15 | $52.30 | 391539 |
| 2022-01-10 | 22.26 | $52.19 | 389900 |
| 2022-01-07 | 21.91 | $52.30 | 268600 |
| 2022-01-06 | 21.68 | $52.42 | 250302 |
| 2022-01-05 | 21.73 | $52.42 | 226006 |
| 2022-01-04 | 21.95 | $52.55 | 259917 |
| 2022-01-03 | 22.41 | $52.65 | 408336 |
| 2021-12-31 | 23.21 | $53.02 | 151326 |
| 2021-12-30 | 23.90 | $52.99 | 395822 |
| 2021-12-29 | 24.85 | $52.93 | 800000 |
| 2021-12-28 | 25.86 | $53.07 | 753200 |
| 2021-12-27 | 26.05 | $53.08 | 195600 |
| 2021-12-23 | 26.48 | $53.06 | 184200 |
| 2021-12-22 | 26.89 | $53.16 | 313620 |
| 2021-12-21 | 27.22 | $53.11 | 250605 |
| 2021-12-20 | 27.69 | $53.09 | 172000 |
| 2021-12-17 | 27.82 | $53.15 | 157831 |
| 2021-12-16 | 27.97 | $53.06 | 113500 |
| 2021-12-15 | 28.38 | $53.02 | 155527 |
| 2021-12-14 | 28.94 | $53.07 | 121812 |
| 2021-12-13 | 29.54 | $53.15 | 137400 |
| 2021-12-10 | 30.07 | $53.04 | 133027 |
| 2021-12-09 | 30.78 | $52.96 | 98129 |
| 2021-12-08 | 31.60 | $52.97 | 135700 |
| 2021-12-07 | 32.47 | $53.13 | 133407 |
| 2021-12-06 | 32.97 | $53.18 | 247822 |
| 2021-12-03 | 33.39 | $53.35 | 206600 |
| 2021-12-02 | 33.84 | $53.14 | 229400 |
| 2021-12-01 | 34.75 | $53.13 | 452237 |
| 2021-11-30 | 35.80 | $53.03 | 119400 |
| 2021-11-29 | 36.69 | $52.94 | 470300 |
| 2021-11-26 | 38.02 | $52.97 | 59700 |
| 2021-11-24 | 39.43 | $52.76 | 172218 |
| 2021-11-23 | 41.34 | $52.72 | 174505 |
| 2021-11-22 | 43.15 | $52.85 | 701610 |
| 2021-11-19 | 44.75 | $53.12 | 143942 |
| 2021-11-18 | 45.83 | $53.01 | 177300 |
| 2021-11-17 | 47.22 | $52.95 | 291315 |
| 2021-11-16 | 48.79 | $52.86 | 182500 |
| 2021-11-15 | 50.39 | $52.87 | 257700 |
| 2021-11-12 | 51.98 | $53.00 | 204100 |
| 2021-11-11 | 53.32 | $53.05 | 145400 |
| 2021-11-10 | 54.71 | $53.13 | 154846 |
| 2021-11-09 | 55.89 | $53.50 | 160529 |
| 2021-11-08 | 56.13 | $53.34 | 112500 |
| 2021-11-05 | 56.51 | $53.46 | 141439 |
| 2021-11-04 | 56.92 | $53.20 | 185500 |
| 2021-11-03 | 57.61 | $53.03 | 241129 |
| 2021-11-02 | 58.42 | $53.08 | 255900 |
| 2021-11-01 | 59.29 | $53.00 | 177900 |
| 2021-10-29 | 60.28 | $53.06 | 307517 |
| 2021-10-28 | 61.22 | $53.15 | 247200 |
| 2021-10-27 | 61.87 | $53.10 | 187111 |
| 2021-10-26 | 62.57 | $52.98 | 147000 |
| 2021-10-25 | 63.44 | $52.92 | 109000 |
| 2021-10-22 | 64.42 | $52.90 | 101949 |
| 2021-10-21 | 65.47 | $52.81 | 156415 |
| 2021-10-20 | 66.63 | $52.92 | 148900 |
| 2021-10-19 | 67.66 | $52.95 | 218721 |
| 2021-10-18 | 68.67 | $53.04 | 114647 |
| 2021-10-15 | 69.65 | $53.07 | 125329 |
| 2021-10-14 | 70.47 | $53.21 | 164115 |
| 2021-10-13 | 71.16 | $53.09 | 129000 |
| 2021-10-12 | 71.96 | $53.05 | 268003 |
| 2021-10-11 | 72.85 | $52.83 | 104700 |
| 2021-10-08 | 73.84 | $52.92 | 124037 |
| 2021-10-07 | 74.71 | $53.04 | 295500 |
| 2021-10-06 | 75.41 | $53.16 | 96500 |
| 2021-10-05 | 76.00 | $53.14 | 70600 |
| 2021-10-04 | 76.63 | $53.26 | 137100 |
| 2021-10-01 | 77.16 | $53.32 | 135000 |
| 2021-09-30 | 77.69 | $53.13 | 154914 |
| 2021-09-29 | 78.30 | $53.17 | 87845 |
| 2021-09-28 | 78.92 | $53.10 | 212500 |
| 2021-09-27 | 79.58 | $53.36 | 168800 |
| 2021-09-24 | 79.88 | $53.47 | 103539 |
| 2021-09-23 | 80.07 | $53.58 | 164800 |
| 2021-09-22 | 80.06 | $53.81 | 112700 |
| 2021-09-21 | 79.81 | $53.74 | 159332 |
| 2021-09-20 | 79.55 | $53.77 | 167800 |
| 2021-09-17 | 79.28 | $53.70 | 201414 |
| 2021-09-16 | 79.00 | $53.76 | 164800 |
| 2021-09-15 | 78.60 | $53.83 | 190500 |
| 2021-09-14 | 78.08 | $53.86 | 109000 |
| 2021-09-13 | 77.54 | $53.76 | 164564 |
| 2021-09-10 | 76.97 | $53.70 | 336500 |
| 2021-09-09 | 76.37 | $53.75 | 177700 |
| 2021-09-08 | 75.74 | $53.64 | 162220 |
| 2021-09-07 | 75.08 | $53.51 | 191633 |
| 2021-09-03 | 74.40 | $53.66 | 172702 |
| 2021-09-02 | 73.56 | $53.73 | 166900 |
| 2021-09-01 | 72.68 | $53.68 | 193500 |
| 2021-08-31 | 71.75 | $53.68 | 158000 |
| 2021-08-30 | 70.72 | $53.67 | 229800 |
| 2021-08-27 | 69.64 | $53.63 | 191136 |
| 2021-08-26 | 68.50 | $53.55 | 142130 |
| 2021-08-25 | 67.25 | $53.58 | 154547 |
| 2021-08-24 | 65.92 | $53.65 | 153000 |
| 2021-08-23 | 64.47 | $53.71 | 113900 |
| 2021-08-20 | 62.94 | $53.66 | 92301 |
| 2021-08-19 | 61.33 | $53.70 | 112706 |
| 2021-08-18 | 59.64 | $53.61 | 164430 |
| 2021-08-17 | 57.85 | $53.61 | 165422 |
| 2021-08-16 | 55.95 | $53.70 | 162547 |
| 2021-08-13 | 53.93 | $53.65 | 136900 |
| 2021-08-12 | 51.80 | $53.44 | 143629 |
| 2021-08-11 | 49.57 | $53.47 | 152500 |
| 2021-08-10 | 47.21 | $53.41 | 108737 |
| 2021-08-09 | 44.71 | $53.46 | 175234 |
| 2021-08-06 | 42.06 | $53.55 | 115719 |
| 2021-08-05 | 39.25 | $53.78 | 96900 |
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