Is Fidelity Sustainable High Yield ETF (FSYD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Sustainable High Yield ETF (FSYD) research center and poll results.
AMEX : FSYD
Fidelity Sustainable High Yield ETF — Technical Indicators
$48.315 USD
-$0.07 (-0.15%)
- Volume
- 22.16K
- Average Volume
- 26.19K
- Market Capitalization
- $85.33M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.16
- Year Low
- $47.22
- 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
48.59
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.62
Average
46.84
Maximum
50.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.59 | $48.32 | 22252 |
| 2026-07-23 | 48.61 | $48.39 | 43100 |
| 2026-07-22 | 48.63 | $48.50 | 21800 |
| 2026-07-21 | 48.65 | $48.55 | 20143 |
| 2026-07-20 | 48.66 | $48.58 | 18400 |
| 2026-07-17 | 48.68 | $48.58 | 19030 |
| 2026-07-16 | 48.69 | $48.58 | 15900 |
| 2026-07-15 | 48.71 | $48.69 | 14900 |
| 2026-07-14 | 48.73 | $48.56 | 24329 |
| 2026-07-13 | 48.74 | $48.51 | 27323 |
| 2026-07-10 | 48.76 | $48.61 | 12702 |
| 2026-07-09 | 48.76 | $48.66 | 24244 |
| 2026-07-08 | 48.76 | $48.55 | 20716 |
| 2026-07-07 | 48.76 | $48.66 | 21746 |
| 2026-07-06 | 48.76 | $48.70 | 35334 |
| 2026-07-02 | 48.77 | $48.62 | 19000 |
| 2026-07-01 | 48.77 | $48.59 | 38500 |
| 2026-06-30 | 48.79 | $48.67 | 28413 |
| 2026-06-29 | 48.80 | $48.61 | 22406 |
| 2026-06-26 | 48.81 | $48.78 | 38448 |
| 2026-06-25 | 48.81 | $48.88 | 42501 |
| 2026-06-24 | 48.82 | $48.80 | 10100 |
| 2026-06-23 | 48.83 | $48.80 | 43406 |
| 2026-06-22 | 48.83 | $48.86 | 44500 |
| 2026-06-18 | 48.83 | $48.92 | 29600 |
| 2026-06-17 | 48.82 | $48.83 | 31448 |
| 2026-06-16 | 48.80 | $48.99 | 24308 |
| 2026-06-15 | 48.78 | $48.98 | 34800 |
| 2026-06-12 | 48.77 | $48.87 | 32100 |
| 2026-06-11 | 48.77 | $48.78 | 17900 |
| 2026-06-10 | 48.77 | $48.58 | 18922 |
| 2026-06-09 | 48.78 | $48.68 | 19228 |
| 2026-06-08 | 48.79 | $48.66 | 30811 |
| 2026-06-05 | 48.81 | $48.62 | 29833 |
| 2026-06-04 | 48.82 | $48.81 | 18500 |
| 2026-06-03 | 48.83 | $48.78 | 29224 |
| 2026-06-02 | 48.83 | $48.91 | 47200 |
| 2026-06-01 | 48.81 | $48.85 | 26630 |
| 2026-05-29 | 48.81 | $48.90 | 36000 |
| 2026-05-28 | 48.80 | $48.78 | 21324 |
| 2026-05-27 | 48.79 | $49.01 | 18728 |
| 2026-05-26 | 48.79 | $49.00 | 24800 |
| 2026-05-22 | 48.80 | $48.82 | 23144 |
| 2026-05-21 | 48.81 | $48.77 | 12019 |
| 2026-05-20 | 48.82 | $48.76 | 32418 |
| 2026-05-19 | 48.83 | $48.53 | 31926 |
| 2026-05-18 | 48.85 | $48.56 | 30300 |
| 2026-05-15 | 48.88 | $48.63 | 38604 |
| 2026-05-14 | 48.90 | $48.88 | 22900 |
| 2026-05-13 | 48.90 | $48.87 | 34900 |
| 2026-05-12 | 48.90 | $48.81 | 24328 |
| 2026-05-11 | 48.90 | $48.93 | 16900 |
| 2026-05-08 | 48.89 | $48.95 | 31226 |
| 2026-05-07 | 48.87 | $48.83 | 48000 |
| 2026-05-06 | 48.86 | $48.95 | 32700 |
| 2026-05-05 | 48.84 | $48.76 | 27500 |
| 2026-05-04 | 48.82 | $48.66 | 25140 |
| 2026-05-01 | 48.79 | $48.82 | 20001 |
| 2026-04-30 | 48.75 | $48.77 | 18300 |
| 2026-04-29 | 48.71 | $48.54 | 8100 |
| 2026-04-28 | 48.68 | $49.01 | 15435 |
| 2026-04-27 | 48.60 | $49.11 | 14133 |
| 2026-04-24 | 48.52 | $49.03 | 18433 |
| 2026-04-23 | 48.45 | $48.97 | 10700 |
| 2026-04-22 | 48.41 | $49.01 | 15772 |
| 2026-04-21 | 48.35 | $48.93 | 8200 |
| 2026-04-20 | 48.30 | $49.07 | 12526 |
| 2026-04-17 | 48.24 | $49.12 | 9900 |
| 2026-04-16 | 48.19 | $48.89 | 16600 |
| 2026-04-15 | 48.14 | $48.91 | 33000 |
| 2026-04-14 | 48.11 | $48.81 | 11631 |
| 2026-04-13 | 48.07 | $48.72 | 20800 |
| 2026-04-10 | 48.03 | $48.57 | 19112 |
| 2026-04-09 | 48.00 | $48.63 | 8100 |
| 2026-04-08 | 47.98 | $48.55 | 9941 |
| 2026-04-07 | 47.98 | $48.20 | 18700 |
| 2026-04-06 | 47.99 | $48.18 | 9742 |
| 2026-04-02 | 48.00 | $48.07 | 21200 |
| 2026-04-01 | 48.02 | $47.96 | 9127 |
| 2026-03-31 | 48.05 | $47.90 | 12500 |
| 2026-03-30 | 48.09 | $47.31 | 13802 |
| 2026-03-27 | 48.16 | $47.59 | 18300 |
| 2026-03-26 | 48.22 | $47.70 | 12000 |
| 2026-03-25 | 48.28 | $48.05 | 5114 |
| 2026-03-24 | 48.33 | $47.86 | 20535 |
| 2026-03-23 | 48.38 | $47.99 | 17134 |
| 2026-03-20 | 48.43 | $47.71 | 18727 |
| 2026-03-19 | 48.50 | $48.13 | 8900 |
| 2026-03-18 | 48.55 | $48.04 | 7600 |
| 2026-03-17 | 48.60 | $48.22 | 21600 |
| 2026-03-16 | 48.64 | $48.04 | 22408 |
| 2026-03-13 | 48.69 | $47.82 | 27200 |
| 2026-03-12 | 48.74 | $47.95 | 51700 |
| 2026-03-11 | 48.79 | $48.34 | 10600 |
| 2026-03-10 | 48.82 | $48.46 | 50200 |
| 2026-03-09 | 48.84 | $48.50 | 66200 |
| 2026-03-06 | 48.85 | $48.28 | 34000 |
| 2026-03-05 | 48.87 | $48.50 | 20438 |
| 2026-03-04 | 48.88 | $48.70 | 19300 |
| 2026-03-03 | 48.88 | $48.58 | 27900 |
| 2026-03-02 | 48.89 | $48.74 | 31735 |
| 2026-02-27 | 48.89 | $48.78 | 49400 |
| 2026-02-26 | 48.88 | $48.82 | 33400 |
| 2026-02-25 | 48.89 | $49.06 | 22115 |
| 2026-02-24 | 48.89 | $49.01 | 19628 |
| 2026-02-23 | 48.89 | $48.98 | 26823 |
| 2026-02-20 | 48.89 | $49.10 | 25600 |
| 2026-02-19 | 48.89 | $49.05 | 22046 |
| 2026-02-18 | 48.88 | $49.08 | 43600 |
| 2026-02-17 | 48.87 | $48.96 | 9573 |
| 2026-02-13 | 48.87 | $48.99 | 18022 |
| 2026-02-12 | 48.86 | $48.89 | 14640 |
| 2026-02-11 | 48.86 | $48.90 | 18409 |
| 2026-02-10 | 48.86 | $48.92 | 16626 |
| 2026-02-09 | 48.86 | $48.95 | 32429 |
| 2026-02-06 | 48.85 | $48.77 | 25800 |
| 2026-02-05 | 48.85 | $48.68 | 22347 |
| 2026-02-04 | 48.85 | $48.60 | 20140 |
| 2026-02-03 | 48.85 | $48.70 | 20019 |
| 2026-02-02 | 48.85 | $48.73 | 39129 |
| 2026-01-30 | 48.84 | $48.75 | 24000 |
| 2026-01-29 | 48.82 | $48.71 | 22500 |
| 2026-01-28 | 48.81 | $48.99 | 19012 |
| 2026-01-27 | 48.80 | $49.02 | 18900 |
| 2026-01-26 | 48.78 | $49.07 | 33829 |
| 2026-01-23 | 48.76 | $48.98 | 27700 |
| 2026-01-22 | 48.74 | $49.01 | 23700 |
| 2026-01-21 | 48.72 | $48.96 | 20347 |
| 2026-01-20 | 48.70 | $48.86 | 30700 |
| 2026-01-16 | 48.69 | $48.92 | 28600 |
| 2026-01-15 | 48.67 | $48.88 | 18200 |
| 2026-01-14 | 48.65 | $48.88 | 28527 |
| 2026-01-13 | 48.63 | $48.89 | 25312 |
| 2026-01-12 | 48.61 | $48.84 | 29400 |
| 2026-01-09 | 48.60 | $48.82 | 20610 |
| 2026-01-08 | 48.59 | $48.71 | 25180 |
| 2026-01-07 | 48.58 | $48.69 | 30610 |
| 2026-01-06 | 48.56 | $48.68 | 31700 |
| 2026-01-05 | 48.55 | $48.59 | 23828 |
| 2026-01-02 | 48.54 | $48.48 | 23900 |
| 2025-12-31 | 48.54 | $48.44 | 25245 |
| 2025-12-30 | 48.54 | $48.51 | 20000 |
| 2025-12-29 | 48.52 | $48.70 | 22118 |
| 2025-12-26 | 48.50 | $48.70 | 26700 |
| 2025-12-24 | 48.49 | $48.74 | 16100 |
| 2025-12-23 | 48.47 | $48.59 | 22247 |
| 2025-12-22 | 48.45 | $48.57 | 36400 |
| 2025-12-19 | 48.43 | $48.56 | 26100 |
| 2025-12-18 | 48.40 | $48.60 | 26032 |
| 2025-12-17 | 48.36 | $48.52 | 34000 |
| 2025-12-16 | 48.33 | $48.49 | 23311 |
| 2025-12-15 | 48.30 | $48.53 | 37700 |
| 2025-12-12 | 48.28 | $48.53 | 12936 |
| 2025-12-11 | 48.26 | $48.61 | 16500 |
| 2025-12-10 | 48.24 | $48.59 | 10200 |
| 2025-12-09 | 48.23 | $48.39 | 18939 |
| 2025-12-08 | 48.23 | $48.38 | 23700 |
| 2025-12-05 | 48.22 | $48.53 | 32235 |
| 2025-12-04 | 48.19 | $48.43 | 27700 |
| 2025-12-03 | 48.18 | $48.42 | 28007 |
| 2025-12-02 | 48.17 | $48.36 | 29406 |
| 2025-12-01 | 48.16 | $48.24 | 31100 |
| 2025-11-28 | 48.16 | $48.30 | 19300 |
| 2025-11-26 | 48.17 | $48.32 | 24100 |
| 2025-11-25 | 48.19 | $48.43 | 21900 |
| 2025-11-24 | 48.21 | $48.28 | 18700 |
| 2025-11-21 | 48.24 | $48.05 | 13534 |
| 2025-11-20 | 48.28 | $47.90 | 24700 |
| 2025-11-19 | 48.32 | $47.97 | 8228 |
| 2025-11-18 | 48.34 | $47.92 | 18700 |
| 2025-11-17 | 48.38 | $47.89 | 14021 |
| 2025-11-14 | 48.42 | $48.07 | 16400 |
| 2025-11-13 | 48.44 | $48.04 | 26033 |
| 2025-11-12 | 48.46 | $48.32 | 27008 |
| 2025-11-11 | 48.47 | $48.38 | 27008 |
| 2025-11-10 | 48.47 | $48.34 | 20543 |
| 2025-11-07 | 48.46 | $48.11 | 8614 |
| 2025-11-06 | 48.46 | $48.12 | 13000 |
| 2025-11-05 | 48.47 | $48.13 | 18813 |
| 2025-11-04 | 48.49 | $48.14 | 10821 |
| 2025-11-03 | 48.52 | $48.19 | 24907 |
| 2025-10-31 | 48.54 | $48.37 | 27214 |
| 2025-10-30 | 48.56 | $48.34 | 14539 |
| 2025-10-29 | 48.58 | $48.72 | 12429 |
| 2025-10-28 | 48.58 | $48.89 | 16100 |
| 2025-10-27 | 48.56 | $48.99 | 29100 |
| 2025-10-24 | 48.55 | $48.81 | 19739 |
| 2025-10-23 | 48.55 | $48.56 | 7300 |
| 2025-10-22 | 48.56 | $48.53 | 23307 |
| 2025-10-21 | 48.58 | $48.62 | 15200 |
| 2025-10-20 | 48.59 | $48.64 | 25312 |
| 2025-10-17 | 48.61 | $48.49 | 10000 |
| 2025-10-16 | 48.63 | $48.43 | 22200 |
| 2025-10-15 | 48.66 | $48.58 | 17100 |
| 2025-10-14 | 48.67 | $48.38 | 16111 |
| 2025-10-13 | 48.69 | $48.24 | 16932 |
| 2025-10-10 | 48.72 | $48.00 | 21019 |
| 2025-10-09 | 48.75 | $48.31 | 16405 |
| 2025-10-08 | 48.78 | $48.56 | 25647 |
| 2025-10-07 | 48.78 | $48.65 | 17338 |
| 2025-10-06 | 48.78 | $48.74 | 22600 |
| 2025-10-03 | 48.77 | $48.71 | 16308 |
| 2025-10-02 | 48.76 | $48.72 | 17033 |
| 2025-10-01 | 48.74 | $48.68 | 12151 |
| 2025-09-30 | 48.72 | $48.64 | 13917 |
| 2025-09-29 | 48.70 | $48.69 | 20036 |
| 2025-09-26 | 48.67 | $48.79 | 11500 |
| 2025-09-25 | 48.65 | $48.76 | 18116 |
| 2025-09-24 | 48.63 | $48.89 | 12900 |
| 2025-09-23 | 48.61 | $48.96 | 21326 |
| 2025-09-22 | 48.57 | $48.99 | 25718 |
| 2025-09-19 | 48.54 | $48.90 | 7700 |
| 2025-09-18 | 48.48 | $48.94 | 21931 |
| 2025-09-17 | 48.43 | $48.80 | 22306 |
| 2025-09-16 | 48.39 | $48.82 | 10905 |
| 2025-09-15 | 48.34 | $48.83 | 26647 |
| 2025-09-12 | 48.30 | $48.70 | 14500 |
| 2025-09-11 | 48.25 | $48.74 | 37100 |
| 2025-09-10 | 48.21 | $48.63 | 27200 |
| 2025-09-09 | 48.17 | $48.58 | 21600 |
| 2025-09-08 | 48.13 | $48.60 | 13200 |
| 2025-09-05 | 48.09 | $48.47 | 14419 |
| 2025-09-04 | 48.05 | $48.43 | 13823 |
| 2025-09-03 | 48.02 | $48.27 | 8000 |
| 2025-09-02 | 47.99 | $48.14 | 12200 |
| 2025-08-29 | 47.97 | $48.23 | 4100 |
| 2025-08-28 | 47.93 | $48.26 | 13840 |
| 2025-08-27 | 47.90 | $48.50 | 14249 |
| 2025-08-26 | 47.86 | $48.41 | 8925 |
| 2025-08-25 | 47.84 | $48.22 | 7600 |
| 2025-08-22 | 47.83 | $48.23 | 11911 |
| 2025-08-21 | 47.83 | $47.83 | 12949 |
| 2025-08-20 | 47.84 | $47.90 | 8116 |
| 2025-08-19 | 47.85 | $47.92 | 7200 |
| 2025-08-18 | 47.85 | $47.92 | 11508 |
| 2025-08-15 | 47.87 | $47.93 | 13300 |
| 2025-08-14 | 47.86 | $47.83 | 10847 |
| 2025-08-13 | 47.86 | $47.95 | 8400 |
| 2025-08-12 | 47.85 | $47.81 | 14148 |
| 2025-08-11 | 47.84 | $47.77 | 11200 |
| 2025-08-08 | 47.84 | $47.76 | 5234 |
| 2025-08-07 | 47.84 | $47.71 | 5100 |
| 2025-08-06 | 47.85 | $47.74 | 6306 |
| 2025-08-05 | 47.85 | $47.69 | 14414 |
| 2025-08-04 | 47.86 | $47.70 | 14919 |
| 2025-08-01 | 47.86 | $47.54 | 12700 |
| 2025-07-31 | 47.88 | $47.63 | 9812 |
| 2025-07-30 | 47.90 | $47.64 | 9200 |
| 2025-07-29 | 47.91 | $48.06 | 6630 |
| 2025-07-28 | 47.90 | $48.10 | 19806 |
| 2025-07-25 | 47.88 | $48.08 | 17900 |
| 2025-07-24 | 47.87 | $48.04 | 10503 |
| 2025-07-23 | 47.85 | $48.12 | 15000 |
| 2025-07-22 | 47.83 | $48.07 | 6637 |
| 2025-07-21 | 47.81 | $48.13 | 14400 |
| 2025-07-18 | 47.78 | $47.88 | 8218 |
| 2025-07-17 | 47.75 | $47.79 | 9029 |
| 2025-07-16 | 47.72 | $47.76 | 8000 |
| 2025-07-15 | 47.70 | $47.66 | 10400 |
| 2025-07-14 | 47.68 | $47.77 | 5300 |
| 2025-07-11 | 47.66 | $47.74 | 12345 |
| 2025-07-10 | 47.64 | $47.83 | 7900 |
| 2025-07-09 | 47.61 | $47.85 | 10400 |
| 2025-07-08 | 47.59 | $47.76 | 6200 |
| 2025-07-07 | 47.56 | $47.82 | 13526 |
| 2025-07-03 | 47.53 | $47.94 | 8800 |
| 2025-07-02 | 47.50 | $47.91 | 7000 |
| 2025-07-01 | 47.46 | $47.84 | 24800 |
| 2025-06-30 | 47.43 | $47.89 | 10300 |
| 2025-06-27 | 47.39 | $47.68 | 5800 |
| 2025-06-26 | 47.36 | $47.87 | 7500 |
| 2025-06-25 | 47.33 | $47.76 | 7000 |
| 2025-06-24 | 47.32 | $47.72 | 6200 |
| 2025-06-23 | 47.28 | $47.61 | 4900 |
| 2025-06-20 | 47.25 | $47.45 | 10400 |
| 2025-06-18 | 47.23 | $47.28 | 5641 |
| 2025-06-17 | 47.24 | $47.25 | 8800 |
| 2025-06-16 | 47.24 | $47.34 | 5939 |
| 2025-06-13 | 47.25 | $47.21 | 6309 |
| 2025-06-12 | 47.25 | $47.43 | 5100 |
| 2025-06-11 | 47.25 | $47.36 | 3500 |
| 2025-06-10 | 47.25 | $47.32 | 2504 |
| 2025-06-09 | 47.25 | $47.30 | 6600 |
| 2025-06-06 | 47.23 | $47.26 | 5740 |
| 2025-06-05 | 47.21 | $47.24 | 9547 |
| 2025-06-04 | 47.19 | $47.30 | 8738 |
| 2025-06-03 | 47.16 | $47.18 | 8900 |
| 2025-06-02 | 47.15 | $47.05 | 13700 |
| 2025-05-30 | 47.14 | $47.15 | 4318 |
| 2025-05-29 | 47.11 | $47.10 | 13800 |
| 2025-05-28 | 47.10 | $47.33 | 8800 |
| 2025-05-27 | 47.08 | $47.48 | 29017 |
| 2025-05-23 | 47.05 | $46.96 | 3445 |
| 2025-05-22 | 47.06 | $47.02 | 8538 |
| 2025-05-21 | 47.05 | $47.02 | 14000 |
| 2025-05-20 | 47.03 | $47.42 | 11437 |
| 2025-05-19 | 46.98 | $47.41 | 10400 |
| 2025-05-16 | 46.91 | $47.42 | 9900 |
| 2025-05-15 | 46.86 | $47.33 | 11800 |
| 2025-05-14 | 46.80 | $47.32 | 10000 |
| 2025-05-13 | 46.74 | $47.44 | 9916 |
| 2025-05-12 | 46.66 | $47.33 | 9321 |
| 2025-05-09 | 46.58 | $46.89 | 5724 |
| 2025-05-08 | 46.52 | $46.85 | 5514 |
| 2025-05-07 | 46.49 | $46.81 | 3712 |
| 2025-05-06 | 46.40 | $46.77 | 4649 |
| 2025-05-05 | 46.33 | $46.85 | 4305 |
| 2025-05-02 | 46.27 | $46.83 | 2809 |
| 2025-05-01 | 46.25 | $46.69 | 4500 |
| 2025-04-30 | 46.27 | $46.74 | 6233 |
| 2025-04-29 | 46.29 | $46.92 | 5800 |
| 2025-04-28 | 46.29 | $47.05 | 2800 |
| 2025-04-25 | 46.28 | $47.08 | 5625 |
| 2025-04-24 | 46.30 | $46.90 | 6100 |
| 2025-04-23 | 46.32 | $46.61 | 14495 |
| 2025-04-22 | 46.37 | $46.27 | 2016 |
| 2025-04-21 | 46.44 | $46.12 | 15722 |
| 2025-04-17 | 46.51 | $46.32 | 2909 |
| 2025-04-16 | 46.57 | $46.14 | 9900 |
| 2025-04-15 | 46.64 | $46.11 | 9100 |
| 2025-04-14 | 46.70 | $45.98 | 5702 |
| 2025-04-11 | 46.77 | $45.73 | 7148 |
| 2025-04-10 | 46.85 | $45.53 | 19606 |
| 2025-04-09 | 46.92 | $46.36 | 8200 |
| 2025-04-08 | 46.97 | $45.06 | 11442 |
| 2025-04-07 | 47.08 | $45.28 | 20204 |
| 2025-04-04 | 47.19 | $45.68 | 91223 |
| 2025-04-03 | 47.29 | $46.51 | 8538 |
| 2025-04-02 | 47.34 | $47.08 | 7300 |
| 2025-04-01 | 47.38 | $47.00 | 17900 |
| 2025-03-31 | 47.41 | $46.95 | 7800 |
| 2025-03-28 | 47.45 | $46.96 | 5700 |
| 2025-03-27 | 47.50 | $47.33 | 9300 |
| 2025-03-26 | 47.52 | $47.44 | 17400 |
| 2025-03-25 | 47.55 | $47.64 | 4700 |
| 2025-03-24 | 47.57 | $47.63 | 7140 |
| 2025-03-21 | 47.59 | $47.49 | 5127 |
| 2025-03-20 | 47.62 | $47.55 | 5435 |
| 2025-03-19 | 47.64 | $47.57 | 10000 |
| 2025-03-18 | 47.66 | $47.30 | 5200 |
| 2025-03-17 | 47.69 | $47.35 | 3726 |
| 2025-03-14 | 47.72 | $47.24 | 11200 |
| 2025-03-13 | 47.76 | $47.03 | 12245 |
| 2025-03-12 | 47.79 | $47.31 | 8100 |
| 2025-03-11 | 47.82 | $47.33 | 8234 |
| 2025-03-10 | 47.85 | $47.45 | 9600 |
| 2025-03-07 | 47.87 | $47.61 | 18200 |
| 2025-03-06 | 47.89 | $47.56 | 14300 |
| 2025-03-05 | 47.91 | $47.76 | 10608 |
| 2025-03-04 | 47.91 | $47.66 | 12100 |
| 2025-03-03 | 47.91 | $47.72 | 29439 |
| 2025-02-28 | 47.92 | $47.96 | 16200 |
| 2025-02-27 | 47.91 | $47.77 | 8500 |
| 2025-02-26 | 47.93 | $48.12 | 6920 |
| 2025-02-25 | 47.93 | $48.07 | 10600 |
| 2025-02-24 | 47.93 | $47.99 | 12416 |
| 2025-02-21 | 47.94 | $47.96 | 9700 |
| 2025-02-20 | 47.94 | $48.01 | 18500 |
| 2025-02-19 | 47.93 | $47.93 | 8300 |
| 2025-02-18 | 47.94 | $47.93 | 13025 |
| 2025-02-14 | 47.93 | $48.05 | 18900 |
| 2025-02-13 | 47.92 | $47.93 | 9903 |
| 2025-02-12 | 47.91 | $47.74 | 4822 |
| 2025-02-11 | 47.88 | $47.84 | 6011 |
| 2025-02-10 | 47.85 | $47.92 | 8400 |
| 2025-02-07 | 47.82 | $47.85 | 4900 |
| 2025-02-06 | 47.81 | $47.98 | 9400 |
| 2025-02-05 | 47.79 | $48.01 | 6300 |
| 2025-02-04 | 47.77 | $47.84 | 6434 |
| 2025-02-03 | 47.76 | $47.67 | 10000 |
| 2025-01-31 | 47.75 | $47.80 | 7024 |
| 2025-01-30 | 47.73 | $47.87 | 9214 |
| 2025-01-29 | 47.71 | $48.08 | 3308 |
| 2025-01-28 | 47.69 | $48.14 | 13638 |
| 2025-01-27 | 47.67 | $48.13 | 20305 |
| 2025-01-24 | 47.65 | $48.02 | 7439 |
| 2025-01-23 | 47.63 | $47.97 | 5700 |
| 2025-01-22 | 47.61 | $47.98 | 20049 |
| 2025-01-21 | 47.59 | $48.02 | 14116 |
| 2025-01-17 | 47.56 | $47.82 | 7200 |
| 2025-01-16 | 47.57 | $47.75 | 6400 |
| 2025-01-15 | 47.58 | $47.68 | 8200 |
| 2025-01-14 | 47.60 | $47.29 | 6000 |
| 2025-01-13 | 47.65 | $47.27 | 10934 |
| 2025-01-10 | 47.70 | $47.31 | 7300 |
| 2025-01-08 | 47.74 | $47.54 | 7836 |
| 2025-01-07 | 47.78 | $47.55 | 8047 |
| 2025-01-06 | 47.81 | $47.66 | 9140 |
| 2025-01-03 | 47.84 | $47.63 | 5928 |
| 2025-01-02 | 47.87 | $47.46 | 10100 |
| 2024-12-31 | 47.90 | $47.42 | 5800 |
| 2024-12-30 | 47.93 | $47.43 | 15824 |
| 2024-12-27 | 47.96 | $47.69 | 6100 |
| 2024-12-26 | 47.98 | $47.80 | 4700 |
| 2024-12-24 | 47.99 | $47.68 | 2828 |
| 2024-12-23 | 48.02 | $47.59 | 4701 |
| 2024-12-20 | 48.04 | $47.69 | 3800 |
| 2024-12-19 | 48.05 | $47.45 | 9244 |
| 2024-12-18 | 48.08 | $47.50 | 7800 |
| 2024-12-17 | 48.10 | $48.00 | 2800 |
| 2024-12-16 | 48.10 | $48.05 | 5634 |
| 2024-12-13 | 48.08 | $48.02 | 3246 |
| 2024-12-12 | 48.08 | $48.18 | 8700 |
| 2024-12-11 | 48.07 | $48.26 | 4400 |
| 2024-12-10 | 48.05 | $48.23 | 5000 |
| 2024-12-09 | 48.05 | $48.26 | 6800 |
| 2024-12-06 | 48.05 | $48.28 | 1736 |
| 2024-12-05 | 48.03 | $48.18 | 2900 |
| 2024-12-04 | 48.02 | $48.22 | 7300 |
| 2024-12-03 | 47.99 | $48.08 | 6000 |
| 2024-12-02 | 47.97 | $48.10 | 16605 |
| 2024-11-29 | 47.94 | $47.97 | 8025 |
| 2024-11-27 | 47.93 | $48.01 | 5702 |
| 2024-11-26 | 47.91 | $48.11 | 3016 |
| 2024-11-25 | 47.91 | $48.15 | 6900 |
| 2024-11-22 | 47.90 | $47.98 | 5311 |
| 2024-11-21 | 47.89 | $47.97 | 5800 |
| 2024-11-20 | 47.89 | $47.97 | 6100 |
| 2024-11-19 | 47.89 | $47.99 | 12911 |
| 2024-11-18 | 47.89 | $47.90 | 9800 |
| 2024-11-15 | 47.90 | $47.83 | 7616 |
| 2024-11-14 | 47.92 | $47.87 | 6200 |
| 2024-11-13 | 47.93 | $47.99 | 3443 |
| 2024-11-12 | 47.94 | $47.97 | 3900 |
| 2024-11-11 | 47.95 | $48.17 | 4000 |
| 2024-11-08 | 47.95 | $48.18 | 4427 |
| 2024-11-07 | 47.94 | $48.03 | 7300 |
| 2024-11-06 | 47.94 | $47.84 | 4000 |
| 2024-11-05 | 47.94 | $47.76 | 4400 |
| 2024-11-04 | 47.96 | $47.57 | 9200 |
| 2024-11-01 | 47.97 | $47.61 | 2000 |
| 2024-10-31 | 48.00 | $47.60 | 6300 |
| 2024-10-30 | 48.03 | $47.70 | 5400 |
| 2024-10-29 | 48.06 | $48.03 | 9900 |
| 2024-10-28 | 48.07 | $48.01 | 5575 |
| 2024-10-25 | 48.08 | $47.87 | 5035 |
| 2024-10-24 | 48.10 | $47.95 | 2322 |
| 2024-10-23 | 48.12 | $47.86 | 4600 |
| 2024-10-22 | 48.15 | $48.08 | 2800 |
| 2024-10-21 | 48.16 | $48.07 | 845 |
| 2024-10-18 | 48.18 | $48.22 | 19300 |
| 2024-10-17 | 48.19 | $48.13 | 3200 |
| 2024-10-16 | 48.20 | $48.20 | 7600 |
| 2024-10-15 | 48.20 | $48.13 | 5405 |
| 2024-10-14 | 48.21 | $48.12 | 3721 |
| 2024-10-11 | 48.21 | $48.02 | 4634 |
| 2024-10-10 | 48.22 | $47.97 | 2100 |
| 2024-10-09 | 48.21 | $47.98 | 3903 |
| 2024-10-08 | 48.21 | $48.02 | 3600 |
| 2024-10-07 | 48.20 | $47.92 | 6601 |
| 2024-10-04 | 48.19 | $48.12 | 7100 |
| 2024-10-03 | 48.17 | $48.19 | 12233 |
| 2024-10-02 | 48.15 | $48.25 | 2440 |
| 2024-10-01 | 48.12 | $48.26 | 10400 |
| 2024-09-30 | 48.09 | $48.29 | 9300 |
| 2024-09-27 | 48.06 | $48.26 | 7748 |
| 2024-09-26 | 48.03 | $48.40 | 6900 |
| 2024-09-25 | 48.00 | $48.33 | 11348 |
| 2024-09-24 | 47.98 | $48.37 | 14811 |
| 2024-09-23 | 47.96 | $48.34 | 5526 |
| 2024-09-20 | 47.94 | $48.41 | 2900 |
| 2024-09-19 | 47.90 | $48.42 | 5047 |
| 2024-09-18 | 47.87 | $48.24 | 3900 |
| 2024-09-17 | 47.84 | $48.23 | 4100 |
| 2024-09-16 | 47.81 | $48.20 | 5000 |
| 2024-09-13 | 47.78 | $48.12 | 4100 |
| 2024-09-12 | 47.75 | $47.93 | 5500 |
| 2024-09-11 | 47.72 | $47.86 | 4229 |
| 2024-09-10 | 47.69 | $47.79 | 4700 |
| 2024-09-09 | 47.66 | $47.85 | 3500 |
| 2024-09-06 | 47.62 | $47.74 | 2819 |
| 2024-09-05 | 47.58 | $47.77 | 1200 |
| 2024-09-04 | 47.53 | $47.67 | 2200 |
| 2024-09-03 | 47.49 | $47.54 | 4500 |
| 2024-08-30 | 47.44 | $47.65 | 3800 |
| 2024-08-29 | 47.41 | $47.65 | 4215 |
| 2024-08-28 | 47.38 | $47.90 | 4544 |
| 2024-08-27 | 47.35 | $47.95 | 14800 |
| 2024-08-26 | 47.30 | $47.91 | 7200 |
| 2024-08-23 | 47.27 | $47.95 | 2300 |
| 2024-08-22 | 47.24 | $47.69 | 6700 |
| 2024-08-21 | 47.22 | $47.75 | 1222 |
| 2024-08-20 | 47.19 | $47.64 | 4724 |
| 2024-08-19 | 47.18 | $47.70 | 6600 |
| 2024-08-16 | 47.16 | $47.61 | 2100 |
| 2024-08-15 | 47.14 | $47.44 | 4100 |
| 2024-08-14 | 47.13 | $47.36 | 2400 |
| 2024-08-13 | 47.12 | $47.29 | 5741 |
| 2024-08-12 | 47.12 | $47.08 | 2300 |
| 2024-08-09 | 47.13 | $47.03 | 9400 |
| 2024-08-08 | 47.13 | $46.99 | 7303 |
| 2024-08-07 | 47.13 | $46.81 | 16300 |
| 2024-08-06 | 47.13 | $46.85 | 24400 |
| 2024-08-05 | 47.13 | $46.64 | 9414 |
| 2024-08-02 | 47.13 | $46.95 | 3429 |
| 2024-08-01 | 47.12 | $47.14 | 6529 |
| 2024-07-31 | 47.10 | $47.22 | 3600 |
| 2024-07-30 | 47.07 | $47.02 | 4700 |
| 2024-07-29 | 47.04 | $47.30 | 6000 |
| 2024-07-26 | 46.99 | $47.33 | 3900 |
| 2024-07-25 | 46.95 | $47.23 | 800 |
| 2024-07-24 | 46.93 | $47.21 | 1500 |
| 2024-07-23 | 46.91 | $47.36 | 2109 |
| 2024-07-22 | 46.88 | $47.34 | 3500 |
| 2024-07-19 | 46.86 | $47.15 | 3742 |
| 2024-07-18 | 46.85 | $47.21 | 4308 |
| 2024-07-17 | 46.83 | $47.25 | 4700 |
| 2024-07-16 | 46.81 | $47.34 | 3204 |
| 2024-07-15 | 46.78 | $47.14 | 4812 |
| 2024-07-12 | 46.77 | $47.15 | 2800 |
| 2024-07-11 | 46.75 | $47.03 | 5100 |
| 2024-07-10 | 46.73 | $46.80 | 4810 |
| 2024-07-09 | 46.73 | $46.73 | 2701 |
| 2024-07-08 | 46.72 | $46.75 | 3014 |
| 2024-07-05 | 46.72 | $46.79 | 3539 |
| 2024-07-03 | 46.72 | $46.63 | 907 |
| 2024-07-02 | 46.71 | $46.54 | 5500 |
| 2024-07-01 | 46.72 | $46.42 | 3700 |
| 2024-06-28 | 46.72 | $46.45 | 4100 |
| 2024-06-27 | 46.71 | $46.52 | 7500 |
| 2024-06-26 | 46.70 | $46.73 | 1230 |
| 2024-06-25 | 46.69 | $46.87 | 3527 |
| 2024-06-24 | 46.68 | $46.83 | 1700 |
| 2024-06-21 | 46.67 | $46.89 | 2949 |
| 2024-06-20 | 46.66 | $46.87 | 4012 |
| 2024-06-18 | 46.65 | $46.91 | 6447 |
| 2024-06-17 | 46.65 | $46.76 | 3200 |
| 2024-06-14 | 46.65 | $46.75 | 4434 |
| 2024-06-13 | 46.65 | $46.88 | 2700 |
| 2024-06-12 | 46.65 | $46.90 | 3006 |
| 2024-06-11 | 46.63 | $46.67 | 5200 |
| 2024-06-10 | 46.63 | $46.63 | 2800 |
| 2024-06-07 | 46.62 | $46.57 | 4067 |
| 2024-06-06 | 46.62 | $46.73 | 1500 |
| 2024-06-05 | 46.61 | $46.76 | 2500 |
| 2024-06-04 | 46.60 | $46.59 | 2900 |
| 2024-06-03 | 46.60 | $46.62 | 2538 |
| 2024-05-31 | 46.60 | $46.46 | 1700 |
| 2024-05-30 | 46.59 | $46.21 | 1821 |
| 2024-05-29 | 46.58 | $46.38 | 3200 |
| 2024-05-28 | 46.55 | $46.53 | 4500 |
| 2024-05-24 | 46.53 | $46.68 | 2500 |
| 2024-05-23 | 46.49 | $46.55 | 2842 |
| 2024-05-22 | 46.47 | $46.70 | 2140 |
| 2024-05-21 | 46.45 | $46.80 | 2833 |
| 2024-05-20 | 46.42 | $46.79 | 3509 |
| 2024-05-17 | 46.38 | $46.77 | 5712 |
| 2024-05-16 | 46.33 | $46.76 | 3124 |
| 2024-05-15 | 46.28 | $46.85 | 3708 |
| 2024-05-14 | 46.23 | $46.62 | 1510 |
| 2024-05-13 | 46.18 | $46.51 | 5200 |
| 2024-05-10 | 46.14 | $46.50 | 5300 |
| 2024-05-09 | 46.12 | $46.53 | 2741 |
| 2024-05-08 | 46.10 | $46.52 | 3002 |
| 2024-05-07 | 46.09 | $46.60 | 4200 |
| 2024-05-06 | 46.09 | $46.60 | 6000 |
| 2024-05-03 | 46.08 | $46.55 | 5300 |
| 2024-05-02 | 46.07 | $46.27 | 2000 |
| 2024-05-01 | 46.08 | $46.06 | 3138 |
| 2024-04-30 | 46.10 | $45.89 | 4208 |
| 2024-04-29 | 46.13 | $46.08 | 2900 |
| 2024-04-26 | 46.16 | $45.92 | 2243 |
| 2024-04-25 | 46.20 | $46.08 | 4500 |
| 2024-04-24 | 46.24 | $46.20 | 5000 |
| 2024-04-23 | 46.26 | $46.25 | 2800 |
| 2024-04-22 | 46.29 | $46.04 | 2818 |
| 2024-04-19 | 46.33 | $45.80 | 3900 |
| 2024-04-18 | 46.39 | $45.76 | 700 |
| 2024-04-17 | 46.45 | $45.73 | 1700 |
| 2024-04-16 | 46.51 | $45.69 | 3800 |
| 2024-04-15 | 46.55 | $45.82 | 11800 |
| 2024-04-12 | 46.59 | $46.06 | 6408 |
| 2024-04-11 | 46.61 | $46.13 | 2725 |
| 2024-04-10 | 46.64 | $46.19 | 4820 |
| 2024-04-09 | 46.67 | $46.58 | 3346 |
| 2024-04-08 | 46.68 | $46.48 | 8044 |
| 2024-04-05 | 46.69 | $46.40 | 6024 |
| 2024-04-04 | 46.71 | $46.41 | 2700 |
| 2024-04-03 | 46.72 | $46.50 | 7700 |
| 2024-04-02 | 46.72 | $46.45 | 5200 |
| 2024-04-01 | 46.72 | $46.62 | 8728 |
| 2024-03-28 | 46.72 | $46.79 | 4630 |
| 2024-03-27 | 46.69 | $46.83 | 11000 |
| 2024-03-26 | 46.67 | $46.60 | 7838 |
| 2024-03-25 | 46.65 | $46.87 | 12223 |
| 2024-03-22 | 46.63 | $46.92 | 8908 |
| 2024-03-21 | 46.62 | $46.95 | 6247 |
| 2024-03-20 | 46.60 | $46.99 | 13046 |
| 2024-03-19 | 46.57 | $46.82 | 7509 |
| 2024-03-18 | 46.55 | $46.64 | 4300 |
| 2024-03-15 | 46.54 | $46.52 | 4700 |
| 2024-03-14 | 46.53 | $46.51 | 4409 |
| 2024-03-13 | 46.53 | $46.77 | 4049 |
| 2024-03-12 | 46.50 | $46.76 | 4213 |
| 2024-03-11 | 46.48 | $46.71 | 5438 |
| 2024-03-08 | 46.48 | $46.77 | 6631 |
| 2024-03-07 | 46.47 | $46.69 | 5930 |
| 2024-03-06 | 46.47 | $46.61 | 3100 |
| 2024-03-05 | 46.46 | $46.54 | 3400 |
| 2024-03-04 | 46.45 | $46.53 | 5200 |
| 2024-03-01 | 46.45 | $46.53 | 3001 |
| 2024-02-29 | 46.46 | $46.32 | 2700 |
| 2024-02-28 | 46.47 | $46.29 | 3500 |
| 2024-02-27 | 46.48 | $46.28 | 5435 |
| 2024-02-26 | 46.50 | $46.49 | 2800 |
| 2024-02-23 | 46.51 | $46.64 | 2221 |
| 2024-02-22 | 46.52 | $46.54 | 3318 |
| 2024-02-21 | 46.51 | $46.38 | 4446 |
| 2024-02-20 | 46.52 | $46.46 | 4110 |
| 2024-02-16 | 46.52 | $46.36 | 3636 |
| 2024-02-15 | 46.52 | $46.49 | 2300 |
| 2024-02-14 | 46.51 | $46.36 | 4727 |
| 2024-02-13 | 46.51 | $46.16 | 6039 |
| 2024-02-12 | 46.53 | $46.52 | 9135 |
| 2024-02-09 | 46.54 | $46.65 | 9940 |
| 2024-02-08 | 46.54 | $46.59 | 5026 |
| 2024-02-07 | 46.53 | $46.59 | 8900 |
| 2024-02-06 | 46.52 | $46.53 | 6045 |
| 2024-02-05 | 46.51 | $46.33 | 7100 |
| 2024-02-02 | 46.49 | $46.52 | 7949 |
| 2024-02-01 | 46.47 | $46.69 | 9300 |
| 2024-01-31 | 46.44 | $46.47 | 4407 |
| 2024-01-30 | 46.44 | $46.55 | 3500 |
| 2024-01-29 | 46.44 | $46.62 | 6906 |
| 2024-01-26 | 46.44 | $46.74 | 6700 |
| 2024-01-25 | 46.44 | $46.81 | 5200 |
| 2024-01-24 | 46.45 | $46.42 | 5700 |
| 2024-01-23 | 46.47 | $46.45 | 4131 |
| 2024-01-22 | 46.49 | $46.49 | 5800 |
| 2024-01-19 | 46.51 | $46.43 | 1800 |
| 2024-01-18 | 46.52 | $46.36 | 7315 |
| 2024-01-17 | 46.54 | $46.33 | 4700 |
| 2024-01-16 | 46.55 | $46.44 | 4400 |
| 2024-01-12 | 46.55 | $46.73 | 2316 |
| 2024-01-11 | 46.53 | $46.62 | 4300 |
| 2024-01-10 | 46.47 | $46.49 | 2800 |
| 2024-01-09 | 46.42 | $46.36 | 2500 |
| 2024-01-08 | 46.38 | $46.29 | 3800 |
| 2024-01-05 | 46.35 | $45.99 | 4225 |
| 2024-01-04 | 46.32 | $46.05 | 7500 |
| 2024-01-03 | 46.29 | $46.22 | 6614 |
| 2024-01-02 | 46.25 | $46.38 | 2943 |
| 2023-12-29 | 46.20 | $46.54 | 4412 |
| 2023-12-28 | 46.13 | $46.65 | 3049 |
| 2023-12-27 | 46.06 | $46.81 | 1300 |
| 2023-12-26 | 45.96 | $46.95 | 2812 |
| 2023-12-22 | 45.87 | $46.84 | 3139 |
| 2023-12-21 | 45.78 | $46.90 | 2701 |
| 2023-12-20 | 45.68 | $46.74 | 6100 |
| 2023-12-19 | 45.59 | $46.78 | 3500 |
| 2023-12-18 | 45.49 | $46.60 | 4149 |
| 2023-12-15 | 45.40 | $46.53 | 3100 |
| 2023-12-14 | 45.31 | $46.56 | 3047 |
| 2023-12-13 | 45.21 | $46.22 | 3404 |
| 2023-12-12 | 45.13 | $45.59 | 2200 |
| 2023-12-11 | 45.06 | $45.46 | 4325 |
| 2023-12-08 | 45.01 | $45.53 | 4700 |
| 2023-12-07 | 44.94 | $45.58 | 2236 |
| 2023-12-06 | 44.88 | $45.46 | 4000 |
| 2023-12-05 | 44.82 | $45.45 | 3400 |
| 2023-12-04 | 44.77 | $45.40 | 800 |
| 2023-12-01 | 44.73 | $45.47 | 6200 |
| 2023-11-30 | 44.66 | $45.10 | 1133 |
| 2023-11-29 | 44.59 | $45.18 | 2600 |
| 2023-11-28 | 44.50 | $44.92 | 1220 |
| 2023-11-27 | 44.42 | $45.05 | 2500 |
| 2023-11-24 | 44.33 | $45.01 | 1931 |
| 2023-11-22 | 44.25 | $45.00 | 1600 |
| 2023-11-21 | 44.17 | $44.87 | 1130 |
| 2023-11-20 | 44.11 | $44.86 | 2817 |
| 2023-11-17 | 44.04 | $44.75 | 626 |
| 2023-11-16 | 43.97 | $44.65 | 629 |
| 2023-11-15 | 43.90 | $44.61 | 1400 |
| 2023-11-14 | 43.84 | $44.70 | 2134 |
| 2023-11-13 | 43.79 | $44.24 | 2400 |
| 2023-11-10 | 43.77 | $44.29 | 1115 |
| 2023-11-09 | 43.74 | $44.11 | 4718 |
| 2023-11-08 | 43.73 | $44.39 | 1914 |
| 2023-11-07 | 43.72 | $44.34 | 2700 |
| 2023-11-06 | 43.70 | $44.36 | 1500 |
| 2023-11-03 | 43.69 | $44.65 | 5800 |
| 2023-11-02 | 43.65 | $44.17 | 2446 |
| 2023-11-01 | 43.62 | $43.72 | 2800 |
| 2023-10-31 | 43.63 | $43.40 | 1700 |
| 2023-10-30 | 43.64 | $43.22 | 1300 |
| 2023-10-27 | 43.68 | $43.18 | 2947 |
| 2023-10-26 | 43.73 | $43.54 | 2236 |
| 2023-10-25 | 43.77 | $43.42 | 3900 |
| 2023-10-24 | 43.81 | $43.66 | 342 |
| 2023-10-23 | 43.85 | $43.46 | 1306 |
| 2023-10-20 | 43.91 | $43.30 | 1800 |
| 2023-10-19 | 43.98 | $43.31 | 1613 |
| 2023-10-18 | 44.05 | $43.36 | 1900 |
| 2023-10-17 | 44.14 | $43.64 | 1346 |
| 2023-10-16 | 44.21 | $43.80 | 4839 |
| 2023-10-13 | 44.28 | $43.83 | 1743 |
| 2023-10-12 | 44.34 | $43.85 | 1235 |
| 2023-10-11 | 44.42 | $44.09 | 1000 |
| 2023-10-10 | 44.47 | $44.08 | 1739 |
| 2023-10-09 | 44.53 | $44.09 | 3021 |
| 2023-10-06 | 44.58 | $43.80 | 1327 |
| 2023-10-05 | 44.65 | $43.72 | 1300 |
| 2023-10-04 | 44.72 | $43.76 | 2017 |
| 2023-10-03 | 44.79 | $43.60 | 2844 |
| 2023-10-02 | 44.87 | $44.03 | 2336 |
| 2023-09-29 | 44.94 | $44.33 | 800 |
| 2023-09-28 | 45.00 | $44.33 | 3900 |
| 2023-09-27 | 45.05 | $44.16 | 2214 |
| 2023-09-26 | 45.12 | $44.48 | 3510 |
| 2023-09-25 | 45.16 | $44.67 | 3000 |
| 2023-09-22 | 45.19 | $44.74 | 1200 |
| 2023-09-21 | 45.20 | $44.71 | 2608 |
| 2023-09-20 | 45.23 | $45.03 | 2200 |
| 2023-09-19 | 45.23 | $45.06 | 900 |
| 2023-09-18 | 45.23 | $45.16 | 836 |
| 2023-09-15 | 45.22 | $45.19 | 2613 |
| 2023-09-14 | 45.21 | $45.30 | 1600 |
| 2023-09-13 | 45.20 | $45.21 | 2718 |
| 2023-09-12 | 45.21 | $45.16 | 423 |
| 2023-09-11 | 45.23 | $45.21 | 2700 |
| 2023-09-08 | 45.24 | $45.15 | 1010 |
| 2023-09-07 | 45.26 | $45.19 | 1200 |
| 2023-09-06 | 45.29 | $45.13 | 1800 |
| 2023-09-05 | 45.32 | $45.24 | 1909 |
| 2023-09-01 | 45.34 | $45.44 | 4100 |
| 2023-08-31 | 45.34 | $45.45 | 2609 |
| 2023-08-30 | 45.33 | $45.38 | 720 |
| 2023-08-29 | 45.34 | $45.41 | 1017 |
| 2023-08-28 | 45.34 | $45.40 | 500 |
| 2023-08-25 | 45.36 | $45.21 | 7537 |
| 2023-08-24 | 45.39 | $44.97 | 1616 |
| 2023-08-23 | 45.41 | $45.33 | 1014 |
| 2023-08-22 | 45.45 | $45.02 | 2400 |
| 2023-08-21 | 45.49 | $44.99 | 3000 |
| 2023-08-18 | 45.53 | $44.99 | 2800 |
| 2023-08-17 | 45.58 | $44.96 | 3723 |
| 2023-08-16 | 45.63 | $45.18 | 2200 |
| 2023-08-15 | 45.67 | $45.37 | 1700 |
| 2023-08-14 | 45.70 | $45.49 | 946 |
| 2023-08-11 | 45.72 | $45.47 | 2247 |
| 2023-08-10 | 45.74 | $45.64 | 900 |
| 2023-08-09 | 45.76 | $45.68 | 442 |
| 2023-08-08 | 45.76 | $45.71 | 1700 |
| 2023-08-07 | 45.75 | $45.64 | 2212 |
| 2023-08-04 | 45.73 | $45.52 | 1200 |
| 2023-08-03 | 45.70 | $45.30 | 5312 |
| 2023-08-02 | 45.68 | $45.44 | 1421 |
| 2023-08-01 | 45.67 | $45.55 | 1509 |
| 2023-07-31 | 45.66 | $45.82 | 4740 |
| 2023-07-28 | 45.64 | $45.68 | 3546 |
| 2023-07-27 | 45.61 | $45.44 | 3809 |
| 2023-07-26 | 45.60 | $46.05 | 4600 |
| 2023-07-25 | 45.56 | $45.82 | 3820 |
| 2023-07-24 | 45.53 | $45.93 | 4900 |
| 2023-07-21 | 45.49 | $45.97 | 1905 |
| 2023-07-20 | 45.45 | $45.88 | 1100 |
| 2023-07-19 | 45.43 | $46.05 | 2300 |
| 2023-07-18 | 45.40 | $45.97 | 945 |
| 2023-07-17 | 45.38 | $45.88 | 2500 |
| 2023-07-14 | 45.37 | $45.74 | 1528 |
| 2023-07-13 | 45.35 | $46.09 | 907 |
| 2023-07-12 | 45.32 | $45.76 | 600 |
| 2023-07-11 | 45.30 | $45.41 | 3304 |
| 2023-07-10 | 45.30 | $45.20 | 1631 |
| 2023-07-07 | 45.32 | $44.97 | 2233 |
| 2023-07-06 | 45.32 | $44.89 | 500 |
| 2023-07-05 | 45.34 | $45.22 | 500 |
| 2023-07-03 | 45.34 | $45.35 | 3200 |
| 2023-06-30 | 45.34 | $45.45 | 2000 |
| 2023-06-29 | 45.31 | $45.15 | 800 |
| 2023-06-28 | 45.29 | $45.24 | 1100 |
| 2023-06-27 | 45.27 | $45.28 | 2100 |
| 2023-06-26 | 45.24 | $45.15 | 610 |
| 2023-06-23 | 45.22 | $45.08 | 900 |
| 2023-06-22 | 45.20 | $45.23 | 1600 |
| 2023-06-21 | 45.19 | $45.39 | 611 |
| 2023-06-20 | 45.18 | $45.54 | 2005 |
| 2023-06-16 | 45.16 | $45.57 | 1600 |
| 2023-06-15 | 45.13 | $45.65 | 1100 |
| 2023-06-14 | 45.10 | $45.47 | 400 |
| 2023-06-13 | 45.07 | $45.43 | 900 |
| 2023-06-12 | 45.05 | $45.41 | 647 |
| 2023-06-09 | 45.05 | $45.41 | 2300 |
| 2023-06-08 | 45.05 | $45.42 | 119 |
| 2023-06-07 | 45.05 | $45.10 | 1500 |
| 2023-06-06 | 45.06 | $45.33 | 3600 |
| 2023-06-05 | 45.06 | $45.20 | 1784 |
| 2023-06-02 | 45.06 | $45.26 | 914 |
| 2023-06-01 | 45.05 | $44.98 | 2200 |
| 2023-05-31 | 45.07 | $44.73 | 600 |
| 2023-05-30 | 45.09 | $44.84 | 337 |
| 2023-05-26 | 45.12 | $44.68 | 100 |
| 2023-05-25 | 45.16 | $44.65 | 1912 |
| 2023-05-24 | 45.20 | $44.69 | 500 |
| 2023-05-23 | 45.22 | $45.01 | 806 |
| 2023-05-22 | 45.25 | $45.25 | 300 |
| 2023-05-19 | 45.27 | $45.02 | 2136 |
| 2023-05-18 | 45.30 | $45.03 | 400 |
| 2023-05-17 | 45.32 | $45.00 | 109 |
| 2023-05-16 | 45.35 | $44.86 | 200 |
| 2023-05-15 | 45.38 | $45.22 | 500 |
| 2023-05-12 | 45.40 | $45.25 | 704 |
| 2023-05-11 | 45.42 | $45.45 | 227 |
| 2023-05-10 | 45.44 | $45.51 | 1400 |
| 2023-05-09 | 45.43 | $45.21 | 610 |
| 2023-05-08 | 45.45 | $45.28 | 124 |
| 2023-05-05 | 45.45 | $45.37 | 300 |
| 2023-05-04 | 45.45 | $45.06 | 3300 |
| 2023-05-03 | 45.45 | $45.21 | 1344 |
| 2023-05-02 | 45.46 | $45.28 | 809 |
| 2023-05-01 | 45.48 | $45.31 | 1844 |
| 2023-04-28 | 45.50 | $45.51 | 2700 |
| 2023-04-27 | 45.48 | $45.39 | 1226 |
| 2023-04-26 | 45.45 | $45.15 | 1100 |
| 2023-04-25 | 45.42 | $45.61 | 5221 |
| 2023-04-24 | 45.37 | $45.73 | 2240 |
| 2023-04-21 | 45.31 | $45.58 | 1000 |
| 2023-04-20 | 45.27 | $45.45 | 2501 |
| 2023-04-19 | 45.24 | $45.47 | 620 |
| 2023-04-18 | 45.20 | $45.63 | 200 |
| 2023-04-17 | 45.14 | $45.55 | 3100 |
| 2023-04-14 | 45.08 | $45.66 | 800 |
| 2023-04-13 | 45.03 | $45.77 | 400 |
| 2023-04-12 | 44.96 | $45.44 | 1200 |
| 2023-04-11 | 44.92 | $45.47 | 700 |
| 2023-04-10 | 44.86 | $45.32 | 4034 |
| 2023-04-06 | 44.82 | $45.36 | 1000 |
| 2023-04-05 | 44.78 | $45.13 | 428 |
| 2023-04-04 | 44.77 | $45.42 | 900 |
| 2023-04-03 | 44.76 | $45.64 | 1543 |
| 2023-03-31 | 44.74 | $45.66 | 635 |
| 2023-03-30 | 44.73 | $45.14 | 1800 |
| 2023-03-29 | 44.72 | $44.83 | 280 |
| 2023-03-28 | 44.73 | $44.51 | 535 |
| 2023-03-27 | 44.75 | $44.54 | 100 |
| 2023-03-24 | 44.78 | $44.62 | 4200 |
| 2023-03-23 | 44.79 | $44.69 | 300 |
| 2023-03-22 | 44.82 | $44.87 | 7124 |
| 2023-03-21 | 44.82 | $44.82 | 1042 |
| 2023-03-20 | 44.81 | $44.28 | 511 |
| 2023-03-17 | 44.87 | $44.39 | 1832 |
| 2023-03-16 | 44.91 | $44.67 | 600 |
| 2023-03-15 | 44.95 | $44.36 | 800 |
| 2023-03-14 | 45.01 | $44.63 | 1800 |
| 2023-03-13 | 45.06 | $44.26 | 2545 |
| 2023-03-10 | 45.11 | $44.54 | 618 |
| 2023-03-09 | 45.17 | $44.63 | 3800 |
| 2023-03-08 | 45.25 | $44.90 | 5000 |
| 2023-03-07 | 45.32 | $45.14 | 2800 |
| 2023-03-06 | 45.37 | $45.39 | 3445 |
| 2023-03-03 | 45.42 | $45.43 | 1823 |
| 2023-03-02 | 45.49 | $44.97 | 1700 |
| 2023-03-01 | 45.56 | $44.90 | 2700 |
| 2023-02-28 | 45.62 | $45.01 | 327 |
| 2023-02-27 | 45.65 | $45.09 | 800 |
| 2023-02-24 | 45.69 | $44.79 | 726 |
| 2023-02-23 | 45.77 | $45.33 | 1137 |
| 2023-02-22 | 45.81 | $44.89 | 443 |
| 2023-02-21 | 45.88 | $44.61 | 2527 |
| 2023-02-17 | 45.95 | $45.37 | 700 |
| 2023-02-16 | 45.99 | $45.20 | 26300 |
| 2023-02-15 | 46.03 | $45.54 | 600 |
| 2023-02-14 | 46.07 | $45.55 | 72600 |
| 2023-02-13 | 46.10 | $45.56 | 1634 |
| 2023-02-10 | 46.14 | $45.39 | 5400 |
| 2023-02-09 | 46.19 | $45.80 | 1136 |
| 2023-02-08 | 46.20 | $46.15 | 900 |
| 2023-02-07 | 46.17 | $46.34 | 1715 |
| 2023-02-06 | 46.14 | $46.12 | 1400 |
| 2023-02-03 | 46.11 | $46.35 | 6400 |
| 2023-02-02 | 46.04 | $46.81 | 5549 |
| 2023-02-01 | 45.95 | $46.45 | 2300 |
| 2023-01-31 | 45.85 | $46.02 | 493 |
| 2023-01-30 | 45.77 | $45.67 | 1200 |
| 2023-01-27 | 45.71 | $45.93 | 2239 |
| 2023-01-26 | 45.61 | $46.30 | 26117 |
| 2023-01-25 | 45.52 | $46.19 | 400 |
| 2023-01-24 | 45.47 | $46.16 | 1245 |
| 2023-01-23 | 45.41 | $46.11 | 2200 |
| 2023-01-20 | 45.36 | $46.12 | 1421 |
| 2023-01-19 | 45.30 | $46.01 | 400 |
| 2023-01-18 | 45.24 | $46.29 | 938 |
| 2023-01-17 | 45.18 | $46.23 | 4100 |
| 2023-01-13 | 45.14 | $46.36 | 2100 |
| 2023-01-12 | 45.10 | $46.32 | 2223 |
| 2023-01-11 | 45.08 | $46.00 | 3600 |
| 2023-01-10 | 45.04 | $45.69 | 1522 |
| 2023-01-09 | 45.01 | $45.67 | 200 |
| 2023-01-06 | 44.98 | $45.58 | 1049 |
| 2023-01-05 | 44.95 | $44.95 | 1215 |
| 2023-01-04 | 44.94 | $45.01 | 1300 |
| 2023-01-03 | 44.94 | $44.46 | 400 |
| 2022-12-30 | 44.98 | $44.43 | 1501 |
| 2022-12-29 | 45.03 | $44.45 | 327 |
| 2022-12-28 | 45.06 | $43.80 | 1217 |
| 2022-12-27 | 45.10 | $44.62 | 600 |
| 2022-12-23 | 45.09 | $45.10 | 1144 |
| 2022-12-22 | 45.09 | $44.95 | 824 |
| 2022-12-21 | 45.10 | $45.20 | 400 |
| 2022-12-20 | 45.09 | $44.80 | 500 |
| 2022-12-19 | 45.08 | $44.89 | 900 |
| 2022-12-16 | 45.07 | $45.14 | 3800 |
| 2022-12-15 | 45.04 | $45.38 | 300 |
| 2022-12-14 | 45.01 | $45.59 | 938 |
| 2022-12-13 | 44.97 | $45.80 | 427 |
| 2022-12-12 | 44.91 | $45.23 | 1200 |
| 2022-12-09 | 44.89 | $45.10 | 1400 |
| 2022-12-08 | 44.87 | $45.04 | 100 |
| 2022-12-07 | 44.79 | $45.04 | 100 |
| 2022-12-06 | 44.74 | $44.78 | 400 |
| 2022-12-05 | 44.71 | $44.95 | 1345 |
| 2022-12-02 | 44.66 | $45.33 | 200 |
| 2022-12-01 | 44.59 | $45.35 | 7536 |
| 2022-11-30 | 44.52 | $45.20 | 329 |
| 2022-11-29 | 44.49 | $44.60 | 1000 |
| 2022-11-28 | 44.47 | $44.36 | 200 |
| 2022-11-25 | 44.50 | $45.07 | 1400 |
| 2022-11-23 | 44.47 | $45.16 | 400 |
| 2022-11-22 | 44.43 | $44.93 | 134 |
| 2022-11-21 | 44.40 | $44.60 | 344 |
| 2022-11-18 | 44.36 | $44.68 | 100 |
| 2022-11-17 | 44.32 | $44.58 | 730 |
| 2022-11-16 | 44.27 | $44.78 | 312 |
| 2022-11-15 | 44.22 | $44.88 | 200 |
| 2022-11-14 | 44.18 | $44.47 | 508 |
| 2022-11-11 | 44.15 | $44.87 | 328 |
| 2022-11-10 | 44.08 | $44.73 | 839 |
| 2022-11-09 | 44.02 | $43.48 | 100 |
| 2022-11-08 | 44.03 | $44.05 | 1347 |
| 2022-11-07 | 43.99 | $44.06 | 800 |
| 2022-11-04 | 43.95 | $44.06 | 313 |
| 2022-11-03 | 43.94 | $43.85 | 1314 |
| 2022-11-02 | 43.96 | $44.05 | 1048 |
| 2022-11-01 | 43.98 | $44.49 | 2717 |
| 2022-10-31 | 43.98 | $44.24 | 3840 |
| 2022-10-28 | 43.96 | $44.87 | 149 |
| 2022-10-27 | 43.87 | $44.51 | 100 |
| 2022-10-26 | 43.82 | $44.37 | 129 |
| 2022-10-25 | 43.78 | $44.31 | 100 |
| 2022-10-24 | 43.73 | $43.92 | 1200 |
| 2022-10-21 | 43.70 | $43.87 | 918 |
| 2022-10-20 | 43.70 | $43.52 | 1216 |
| 2022-10-19 | 43.74 | $43.75 | 4511 |
| 2022-10-18 | 43.79 | $44.14 | 608 |
| 2022-10-17 | 43.82 | $43.88 | 300 |
| 2022-10-14 | 43.88 | $43.37 | 618 |
| 2022-10-13 | 43.96 | $43.64 | 717 |
| 2022-10-12 | 44.03 | $43.55 | 113 |
| 2022-10-11 | 44.11 | $43.41 | 439 |
| 2022-10-10 | 44.20 | $43.29 | 217 |
| 2022-10-07 | 44.34 | $43.81 | 202 |
| 2022-10-06 | 44.45 | $44.26 | 100 |
| 2022-10-05 | 44.53 | $44.44 | 200 |
| 2022-10-04 | 44.59 | $44.49 | 200 |
| 2022-10-03 | 44.63 | $43.71 | 1100 |
| 2022-09-30 | 44.70 | $43.21 | 400 |
| 2022-09-29 | 44.80 | $43.36 | 426 |
| 2022-09-28 | 44.89 | $43.75 | 233 |
| 2022-09-27 | 44.98 | $43.27 | 500 |
| 2022-09-26 | 45.10 | $43.32 | 1211 |
| 2022-09-23 | 45.24 | $43.84 | 842 |
| 2022-09-22 | 45.39 | $44.36 | 1833 |
| 2022-09-21 | 45.49 | $44.61 | 509 |
| 2022-09-20 | 45.58 | $44.75 | 331 |
| 2022-09-19 | 45.65 | $45.14 | 1900 |
| 2022-09-16 | 45.73 | $44.96 | 449 |
| 2022-09-15 | 45.84 | $44.98 | 300 |
| 2022-09-14 | 45.95 | $45.23 | 300 |
| 2022-09-13 | 46.07 | $45.23 | 500 |
| 2022-09-12 | 46.19 | $46.14 | 100 |
| 2022-09-09 | 46.28 | $46.02 | 235 |
| 2022-09-08 | 46.34 | $45.83 | 1100 |
| 2022-09-07 | 46.43 | $45.67 | 200 |
| 2022-09-06 | 46.49 | $45.14 | 123 |
| 2022-09-02 | 46.59 | $45.22 | 139 |
| 2022-09-01 | 46.69 | $45.26 | 200 |
| 2022-08-31 | 46.79 | $45.14 | 200 |
| 2022-08-30 | 46.90 | $45.44 | 2900 |
| 2022-08-29 | 46.97 | $45.71 | 3405 |
| 2022-08-26 | 47.03 | $46.07 | 547 |
| 2022-08-25 | 47.07 | $46.81 | 200 |
| 2022-08-24 | 47.07 | $46.42 | 501 |
| 2022-08-23 | 47.06 | $46.38 | 100 |
| 2022-08-22 | 47.05 | $46.22 | 300 |
| 2022-08-19 | 47.06 | $46.70 | 831 |
| 2022-08-18 | 47.04 | $47.23 | 1400 |
| 2022-08-17 | 47.01 | $47.11 | 846 |
| 2022-08-16 | 46.95 | $47.56 | 449 |
| 2022-08-15 | 46.85 | $47.74 | 300 |
| 2022-08-12 | 46.72 | $47.83 | 800 |
| 2022-08-11 | 46.60 | $47.37 | 2000 |
| 2022-08-10 | 46.47 | $47.56 | 1500 |
| 2022-08-09 | 46.35 | $46.91 | 100 |
| 2022-08-08 | 46.25 | $47.18 | 622 |
| 2022-08-05 | 46.14 | $47.16 | 500 |
| 2022-08-04 | 46.04 | $47.32 | 1007 |
| 2022-08-03 | 45.92 | $47.21 | 100 |
| 2022-08-02 | 45.78 | $46.82 | 700 |
| 2022-08-01 | 45.67 | $46.93 | 7146 |
| 2022-07-29 | 45.55 | $46.93 | 100 |
| 2022-07-28 | 45.42 | $46.81 | 500 |
| 2022-07-27 | 45.29 | $46.30 | 942 |
| 2022-07-26 | 45.20 | $46.09 | 100 |
| 2022-07-25 | 45.16 | $46.39 | 1031 |
| 2022-07-22 | 45.11 | $46.39 | 200 |
| 2022-07-21 | 45.04 | $46.51 | 2061 |
| 2022-07-20 | 44.96 | $45.96 | 1100 |
| 2022-07-19 | 44.90 | $45.68 | 102 |
| 2022-07-18 | 44.87 | $44.96 | 842 |
| 2022-07-15 | 44.85 | $45.44 | 100 |
| 2022-07-14 | 44.86 | $44.93 | 100 |
| 2022-07-13 | 44.85 | $44.99 | 100 |
| 2022-07-12 | 44.82 | $45.02 | 100 |
| 2022-07-11 | 44.87 | $44.89 | 100 |
| 2022-07-08 | 44.95 | $45.14 | 200 |
| 2022-07-07 | 45.05 | $45.08 | 100 |
| 2022-07-06 | 45.17 | $44.42 | 100 |
| 2022-07-05 | 45.32 | $44.52 | 100 |
| 2022-07-01 | 45.49 | $44.59 | 100 |
| 2022-06-30 | 45.66 | $44.25 | 100 |
| 2022-06-29 | 45.84 | $44.34 | 124 |
| 2022-06-28 | 46.03 | $44.49 | 100 |
| 2022-06-27 | 46.23 | $45.13 | 1800 |
| 2022-06-24 | 46.37 | $45.38 | 100 |
| 2022-06-23 | 46.47 | $45.16 | 100 |
| 2022-06-22 | 46.55 | $44.85 | 1405 |
| 2022-06-21 | 46.63 | $44.80 | 100 |
| 2022-06-17 | 46.72 | $44.95 | 100 |
| 2022-06-16 | 46.79 | $44.72 | 500 |
| 2022-06-15 | 46.86 | $45.53 | 100 |
| 2022-06-14 | 46.91 | $44.69 | 100 |
| 2022-06-13 | 47.00 | $44.49 | 249 |
| 2022-06-10 | 47.11 | $45.89 | 1105 |
| 2022-06-09 | 47.14 | $46.66 | 1937 |
| 2022-06-08 | 47.13 | $47.09 | 100 |
| 2022-06-07 | 47.12 | $47.54 | 100 |
| 2022-06-06 | 47.08 | $47.41 | 100 |
| 2022-06-03 | 47.06 | $47.74 | 540 |
| 2022-06-02 | 47.04 | $48.08 | 100 |
| 2022-06-01 | 47.04 | $47.90 | 200 |
| 2022-05-31 | 47.03 | $48.04 | 323 |
| 2022-05-27 | 47.00 | $48.45 | 200 |
| 2022-05-26 | 46.94 | $47.97 | 100 |
| 2022-05-25 | 46.94 | $47.46 | 100 |
| 2022-05-24 | 46.96 | $46.79 | 200 |
| 2022-05-23 | 47.03 | $46.48 | 100 |
| 2022-05-20 | 47.11 | $46.43 | 200 |
| 2022-05-19 | 47.20 | $46.47 | 100 |
| 2022-05-18 | 47.29 | $46.15 | 100 |
| 2022-05-17 | 47.42 | $46.49 | — |
| 2022-05-16 | 47.53 | $46.48 | 900 |
| 2022-05-13 | 47.64 | $46.59 | 100 |
| 2022-05-12 | 47.75 | $46.51 | 110 |
| 2022-05-11 | 47.87 | $46.62 | 100 |
| 2022-05-10 | 47.98 | $46.85 | 100 |
| 2022-05-09 | 48.06 | $46.59 | 300 |
| 2022-05-06 | 48.17 | $47.13 | 1300 |
| 2022-05-05 | 48.26 | $47.32 | 1100 |
| 2022-05-04 | 48.36 | $48.17 | 100 |
| 2022-05-03 | 48.43 | $47.62 | 100 |
| 2022-05-02 | 48.56 | $47.36 | 100 |
| 2022-04-29 | 48.68 | $47.39 | 139 |
| 2022-04-28 | 48.80 | $47.98 | 300 |
| 2022-04-27 | 48.90 | $47.69 | 300 |
| 2022-04-26 | 49.02 | $48.23 | 100 |
| 2022-04-25 | 49.10 | $48.15 | — |
| 2022-04-22 | 49.17 | $48.15 | 229 |
| 2022-04-21 | 49.25 | $48.41 | 820 |
| 2022-04-20 | 49.32 | $48.74 | 1000 |
| 2022-04-19 | 49.38 | $48.64 | 200 |
| 2022-04-18 | 49.44 | $48.64 | 442 |
| 2022-04-14 | 49.51 | $48.72 | 228 |
| 2022-04-13 | 49.58 | $49.06 | 142 |
| 2022-04-12 | 49.61 | $48.76 | 200 |
| 2022-04-11 | 49.63 | $48.39 | 700 |
| 2022-04-08 | 49.64 | $48.79 | 100 |
| 2022-04-07 | 49.67 | $49.06 | 1500 |
| 2022-04-06 | 49.70 | $49.19 | 304 |
| 2022-04-05 | 49.74 | $49.57 | 500 |
| 2022-04-04 | 49.74 | $50.18 | 123 |
| 2022-04-01 | 49.72 | $49.82 | 100 |
| 2022-03-31 | 49.75 | $49.79 | 100 |
| 2022-03-30 | 49.79 | $49.97 | 338 |
| 2022-03-29 | 49.82 | $50.12 | 100 |
| 2022-03-28 | 49.84 | $49.81 | 200 |
| 2022-03-25 | 49.88 | $49.55 | 100 |
| 2022-03-24 | 49.93 | $49.86 | 100 |
| 2022-03-23 | 49.95 | $49.77 | 100 |
| 2022-03-22 | 49.97 | $49.94 | 100 |
| 2022-03-21 | 49.97 | $49.71 | 916 |
| 2022-03-18 | 50.00 | $50.21 | 241 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
48.58
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.66
Average
46.84
Maximum
49.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.58 | $48.32 | 22252 |
| 2026-07-23 | 48.61 | $48.39 | 43100 |
| 2026-07-22 | 48.63 | $48.50 | 21800 |
| 2026-07-21 | 48.64 | $48.55 | 20143 |
| 2026-07-20 | 48.65 | $48.58 | 18400 |
| 2026-07-17 | 48.66 | $48.58 | 19030 |
| 2026-07-16 | 48.67 | $48.58 | 15900 |
| 2026-07-15 | 48.68 | $48.69 | 14900 |
| 2026-07-14 | 48.68 | $48.56 | 24329 |
| 2026-07-13 | 48.69 | $48.51 | 27323 |
| 2026-07-10 | 48.71 | $48.61 | 12702 |
| 2026-07-09 | 48.72 | $48.66 | 24244 |
| 2026-07-08 | 48.72 | $48.55 | 20716 |
| 2026-07-07 | 48.74 | $48.66 | 21746 |
| 2026-07-06 | 48.75 | $48.70 | 35334 |
| 2026-07-02 | 48.76 | $48.62 | 19000 |
| 2026-07-01 | 48.77 | $48.59 | 38500 |
| 2026-06-30 | 48.79 | $48.67 | 28413 |
| 2026-06-29 | 48.80 | $48.61 | 22406 |
| 2026-06-26 | 48.82 | $48.78 | 38448 |
| 2026-06-25 | 48.83 | $48.88 | 42501 |
| 2026-06-24 | 48.82 | $48.80 | 10100 |
| 2026-06-23 | 48.82 | $48.80 | 43406 |
| 2026-06-22 | 48.83 | $48.86 | 44500 |
| 2026-06-18 | 48.82 | $48.92 | 29600 |
| 2026-06-17 | 48.81 | $48.83 | 31448 |
| 2026-06-16 | 48.81 | $48.99 | 24308 |
| 2026-06-15 | 48.79 | $48.98 | 34800 |
| 2026-06-12 | 48.77 | $48.87 | 32100 |
| 2026-06-11 | 48.76 | $48.78 | 17900 |
| 2026-06-10 | 48.76 | $48.58 | 18922 |
| 2026-06-09 | 48.78 | $48.68 | 19228 |
| 2026-06-08 | 48.79 | $48.66 | 30811 |
| 2026-06-05 | 48.80 | $48.62 | 29833 |
| 2026-06-04 | 48.82 | $48.81 | 18500 |
| 2026-06-03 | 48.82 | $48.78 | 29224 |
| 2026-06-02 | 48.82 | $48.91 | 47200 |
| 2026-06-01 | 48.81 | $48.85 | 26630 |
| 2026-05-29 | 48.81 | $48.90 | 36000 |
| 2026-05-28 | 48.80 | $48.78 | 21324 |
| 2026-05-27 | 48.80 | $49.01 | 18728 |
| 2026-05-26 | 48.78 | $49.00 | 24800 |
| 2026-05-22 | 48.76 | $48.82 | 23144 |
| 2026-05-21 | 48.75 | $48.77 | 12019 |
| 2026-05-20 | 48.75 | $48.76 | 32418 |
| 2026-05-19 | 48.75 | $48.53 | 31926 |
| 2026-05-18 | 48.77 | $48.56 | 30300 |
| 2026-05-15 | 48.79 | $48.63 | 38604 |
| 2026-05-14 | 48.81 | $48.88 | 22900 |
| 2026-05-13 | 48.80 | $48.87 | 34900 |
| 2026-05-12 | 48.80 | $48.81 | 24328 |
| 2026-05-11 | 48.80 | $48.93 | 16900 |
| 2026-05-08 | 48.78 | $48.95 | 31226 |
| 2026-05-07 | 48.76 | $48.83 | 48000 |
| 2026-05-06 | 48.76 | $48.95 | 32700 |
| 2026-05-05 | 48.74 | $48.76 | 27500 |
| 2026-05-04 | 48.74 | $48.66 | 25140 |
| 2026-05-01 | 48.74 | $48.82 | 20001 |
| 2026-04-30 | 48.73 | $48.77 | 18300 |
| 2026-04-29 | 48.73 | $48.54 | 8100 |
| 2026-04-28 | 48.75 | $49.01 | 15435 |
| 2026-04-27 | 48.72 | $49.11 | 14133 |
| 2026-04-24 | 48.68 | $49.03 | 18433 |
| 2026-04-23 | 48.65 | $48.97 | 10700 |
| 2026-04-22 | 48.61 | $49.01 | 15772 |
| 2026-04-21 | 48.57 | $48.93 | 8200 |
| 2026-04-20 | 48.53 | $49.07 | 12526 |
| 2026-04-17 | 48.48 | $49.12 | 9900 |
| 2026-04-16 | 48.41 | $48.89 | 16600 |
| 2026-04-15 | 48.36 | $48.91 | 33000 |
| 2026-04-14 | 48.30 | $48.81 | 11631 |
| 2026-04-13 | 48.25 | $48.72 | 20800 |
| 2026-04-10 | 48.20 | $48.57 | 19112 |
| 2026-04-09 | 48.16 | $48.63 | 8100 |
| 2026-04-08 | 48.11 | $48.55 | 9941 |
| 2026-04-07 | 48.06 | $48.20 | 18700 |
| 2026-04-06 | 48.05 | $48.18 | 9742 |
| 2026-04-02 | 48.03 | $48.07 | 21200 |
| 2026-04-01 | 48.03 | $47.96 | 9127 |
| 2026-03-31 | 48.04 | $47.90 | 12500 |
| 2026-03-30 | 48.05 | $47.31 | 13802 |
| 2026-03-27 | 48.13 | $47.59 | 18300 |
| 2026-03-26 | 48.18 | $47.70 | 12000 |
| 2026-03-25 | 48.24 | $48.05 | 5114 |
| 2026-03-24 | 48.25 | $47.86 | 20535 |
| 2026-03-23 | 48.30 | $47.99 | 17134 |
| 2026-03-20 | 48.33 | $47.71 | 18727 |
| 2026-03-19 | 48.39 | $48.13 | 8900 |
| 2026-03-18 | 48.42 | $48.04 | 7600 |
| 2026-03-17 | 48.46 | $48.22 | 21600 |
| 2026-03-16 | 48.49 | $48.04 | 22408 |
| 2026-03-13 | 48.53 | $47.82 | 27200 |
| 2026-03-12 | 48.61 | $47.95 | 51700 |
| 2026-03-11 | 48.68 | $48.34 | 10600 |
| 2026-03-10 | 48.71 | $48.46 | 50200 |
| 2026-03-09 | 48.74 | $48.50 | 66200 |
| 2026-03-06 | 48.77 | $48.28 | 34000 |
| 2026-03-05 | 48.82 | $48.50 | 20438 |
| 2026-03-04 | 48.85 | $48.70 | 19300 |
| 2026-03-03 | 48.87 | $48.58 | 27900 |
| 2026-03-02 | 48.90 | $48.74 | 31735 |
| 2026-02-27 | 48.91 | $48.78 | 49400 |
| 2026-02-26 | 48.93 | $48.82 | 33400 |
| 2026-02-25 | 48.94 | $49.06 | 22115 |
| 2026-02-24 | 48.92 | $49.01 | 19628 |
| 2026-02-23 | 48.92 | $48.98 | 26823 |
| 2026-02-20 | 48.91 | $49.10 | 25600 |
| 2026-02-19 | 48.89 | $49.05 | 22046 |
| 2026-02-18 | 48.87 | $49.08 | 43600 |
| 2026-02-17 | 48.85 | $48.96 | 9573 |
| 2026-02-13 | 48.84 | $48.99 | 18022 |
| 2026-02-12 | 48.82 | $48.89 | 14640 |
| 2026-02-11 | 48.81 | $48.90 | 18409 |
| 2026-02-10 | 48.81 | $48.92 | 16626 |
| 2026-02-09 | 48.79 | $48.95 | 32429 |
| 2026-02-06 | 48.78 | $48.77 | 25800 |
| 2026-02-05 | 48.78 | $48.68 | 22347 |
| 2026-02-04 | 48.79 | $48.60 | 20140 |
| 2026-02-03 | 48.81 | $48.70 | 20019 |
| 2026-02-02 | 48.82 | $48.73 | 39129 |
| 2026-01-30 | 48.83 | $48.75 | 24000 |
| 2026-01-29 | 48.84 | $48.71 | 22500 |
| 2026-01-28 | 48.85 | $48.99 | 19012 |
| 2026-01-27 | 48.84 | $49.02 | 18900 |
| 2026-01-26 | 48.82 | $49.07 | 33829 |
| 2026-01-23 | 48.79 | $48.98 | 27700 |
| 2026-01-22 | 48.77 | $49.01 | 23700 |
| 2026-01-21 | 48.75 | $48.96 | 20347 |
| 2026-01-20 | 48.72 | $48.86 | 30700 |
| 2026-01-16 | 48.71 | $48.92 | 28600 |
| 2026-01-15 | 48.69 | $48.88 | 18200 |
| 2026-01-14 | 48.67 | $48.88 | 28527 |
| 2026-01-13 | 48.64 | $48.89 | 25312 |
| 2026-01-12 | 48.62 | $48.84 | 29400 |
| 2026-01-09 | 48.59 | $48.82 | 20610 |
| 2026-01-08 | 48.57 | $48.71 | 25180 |
| 2026-01-07 | 48.55 | $48.69 | 30610 |
| 2026-01-06 | 48.54 | $48.68 | 31700 |
| 2026-01-05 | 48.53 | $48.59 | 23828 |
| 2026-01-02 | 48.52 | $48.48 | 23900 |
| 2025-12-31 | 48.52 | $48.44 | 25245 |
| 2025-12-30 | 48.53 | $48.51 | 20000 |
| 2025-12-29 | 48.53 | $48.70 | 22118 |
| 2025-12-26 | 48.52 | $48.70 | 26700 |
| 2025-12-24 | 48.50 | $48.74 | 16100 |
| 2025-12-23 | 48.47 | $48.59 | 22247 |
| 2025-12-22 | 48.46 | $48.57 | 36400 |
| 2025-12-19 | 48.45 | $48.56 | 26100 |
| 2025-12-18 | 48.43 | $48.60 | 26032 |
| 2025-12-17 | 48.42 | $48.52 | 34000 |
| 2025-12-16 | 48.41 | $48.49 | 23311 |
| 2025-12-15 | 48.40 | $48.53 | 37700 |
| 2025-12-12 | 48.38 | $48.53 | 12936 |
| 2025-12-11 | 48.37 | $48.61 | 16500 |
| 2025-12-10 | 48.34 | $48.59 | 10200 |
| 2025-12-09 | 48.32 | $48.39 | 18939 |
| 2025-12-08 | 48.31 | $48.38 | 23700 |
| 2025-12-05 | 48.30 | $48.53 | 32235 |
| 2025-12-04 | 48.28 | $48.43 | 27700 |
| 2025-12-03 | 48.26 | $48.42 | 28007 |
| 2025-12-02 | 48.24 | $48.36 | 29406 |
| 2025-12-01 | 48.23 | $48.24 | 31100 |
| 2025-11-28 | 48.23 | $48.30 | 19300 |
| 2025-11-26 | 48.22 | $48.32 | 24100 |
| 2025-11-25 | 48.21 | $48.43 | 21900 |
| 2025-11-24 | 48.19 | $48.28 | 18700 |
| 2025-11-21 | 48.18 | $48.05 | 13534 |
| 2025-11-20 | 48.20 | $47.90 | 24700 |
| 2025-11-19 | 48.23 | $47.97 | 8228 |
| 2025-11-18 | 48.26 | $47.92 | 18700 |
| 2025-11-17 | 48.29 | $47.89 | 14021 |
| 2025-11-14 | 48.33 | $48.07 | 16400 |
| 2025-11-13 | 48.36 | $48.04 | 26033 |
| 2025-11-12 | 48.39 | $48.32 | 27008 |
| 2025-11-11 | 48.40 | $48.38 | 27008 |
| 2025-11-10 | 48.40 | $48.34 | 20543 |
| 2025-11-07 | 48.41 | $48.11 | 8614 |
| 2025-11-06 | 48.44 | $48.12 | 13000 |
| 2025-11-05 | 48.48 | $48.13 | 18813 |
| 2025-11-04 | 48.51 | $48.14 | 10821 |
| 2025-11-03 | 48.55 | $48.19 | 24907 |
| 2025-10-31 | 48.59 | $48.37 | 27214 |
| 2025-10-30 | 48.61 | $48.34 | 14539 |
| 2025-10-29 | 48.64 | $48.72 | 12429 |
| 2025-10-28 | 48.63 | $48.89 | 16100 |
| 2025-10-27 | 48.61 | $48.99 | 29100 |
| 2025-10-24 | 48.57 | $48.81 | 19739 |
| 2025-10-23 | 48.54 | $48.56 | 7300 |
| 2025-10-22 | 48.54 | $48.53 | 23307 |
| 2025-10-21 | 48.54 | $48.62 | 15200 |
| 2025-10-20 | 48.53 | $48.64 | 25312 |
| 2025-10-17 | 48.52 | $48.49 | 10000 |
| 2025-10-16 | 48.52 | $48.43 | 22200 |
| 2025-10-15 | 48.53 | $48.58 | 17100 |
| 2025-10-14 | 48.53 | $48.38 | 16111 |
| 2025-10-13 | 48.54 | $48.24 | 16932 |
| 2025-10-10 | 48.58 | $48.00 | 21019 |
| 2025-10-09 | 48.64 | $48.31 | 16405 |
| 2025-10-08 | 48.67 | $48.56 | 25647 |
| 2025-10-07 | 48.68 | $48.65 | 17338 |
| 2025-10-06 | 48.69 | $48.74 | 22600 |
| 2025-10-03 | 48.68 | $48.71 | 16308 |
| 2025-10-02 | 48.68 | $48.72 | 17033 |
| 2025-10-01 | 48.67 | $48.68 | 12151 |
| 2025-09-30 | 48.67 | $48.64 | 13917 |
| 2025-09-29 | 48.68 | $48.69 | 20036 |
| 2025-09-26 | 48.68 | $48.79 | 11500 |
| 2025-09-25 | 48.66 | $48.76 | 18116 |
| 2025-09-24 | 48.65 | $48.89 | 12900 |
| 2025-09-23 | 48.63 | $48.96 | 21326 |
| 2025-09-22 | 48.59 | $48.99 | 25718 |
| 2025-09-19 | 48.55 | $48.90 | 7700 |
| 2025-09-18 | 48.51 | $48.94 | 21931 |
| 2025-09-17 | 48.47 | $48.80 | 22306 |
| 2025-09-16 | 48.43 | $48.82 | 10905 |
| 2025-09-15 | 48.39 | $48.83 | 26647 |
| 2025-09-12 | 48.35 | $48.70 | 14500 |
| 2025-09-11 | 48.31 | $48.74 | 37100 |
| 2025-09-10 | 48.27 | $48.63 | 27200 |
| 2025-09-09 | 48.23 | $48.58 | 21600 |
| 2025-09-08 | 48.19 | $48.60 | 13200 |
| 2025-09-05 | 48.15 | $48.47 | 14419 |
| 2025-09-04 | 48.11 | $48.43 | 13823 |
| 2025-09-03 | 48.08 | $48.27 | 8000 |
| 2025-09-02 | 48.06 | $48.14 | 12200 |
| 2025-08-29 | 48.05 | $48.23 | 4100 |
| 2025-08-28 | 48.03 | $48.26 | 13840 |
| 2025-08-27 | 48.01 | $48.50 | 14249 |
| 2025-08-26 | 47.96 | $48.41 | 8925 |
| 2025-08-25 | 47.91 | $48.22 | 7600 |
| 2025-08-22 | 47.88 | $48.23 | 11911 |
| 2025-08-21 | 47.84 | $47.83 | 12949 |
| 2025-08-20 | 47.84 | $47.90 | 8116 |
| 2025-08-19 | 47.83 | $47.92 | 7200 |
| 2025-08-18 | 47.83 | $47.92 | 11508 |
| 2025-08-15 | 47.82 | $47.93 | 13300 |
| 2025-08-14 | 47.80 | $47.83 | 10847 |
| 2025-08-13 | 47.80 | $47.95 | 8400 |
| 2025-08-12 | 47.78 | $47.81 | 14148 |
| 2025-08-11 | 47.78 | $47.77 | 11200 |
| 2025-08-08 | 47.78 | $47.76 | 5234 |
| 2025-08-07 | 47.79 | $47.71 | 5100 |
| 2025-08-06 | 47.79 | $47.74 | 6306 |
| 2025-08-05 | 47.80 | $47.69 | 14414 |
| 2025-08-04 | 47.81 | $47.70 | 14919 |
| 2025-08-01 | 47.82 | $47.54 | 12700 |
| 2025-07-31 | 47.85 | $47.63 | 9812 |
| 2025-07-30 | 47.88 | $47.64 | 9200 |
| 2025-07-29 | 47.90 | $48.06 | 6630 |
| 2025-07-28 | 47.88 | $48.10 | 19806 |
| 2025-07-25 | 47.86 | $48.08 | 17900 |
| 2025-07-24 | 47.84 | $48.04 | 10503 |
| 2025-07-23 | 47.82 | $48.12 | 15000 |
| 2025-07-22 | 47.79 | $48.07 | 6637 |
| 2025-07-21 | 47.76 | $48.13 | 14400 |
| 2025-07-18 | 47.72 | $47.88 | 8218 |
| 2025-07-17 | 47.70 | $47.79 | 9029 |
| 2025-07-16 | 47.69 | $47.76 | 8000 |
| 2025-07-15 | 47.68 | $47.66 | 10400 |
| 2025-07-14 | 47.68 | $47.77 | 5300 |
| 2025-07-11 | 47.67 | $47.74 | 12345 |
| 2025-07-10 | 47.67 | $47.83 | 7900 |
| 2025-07-09 | 47.65 | $47.85 | 10400 |
| 2025-07-08 | 47.63 | $47.76 | 6200 |
| 2025-07-07 | 47.62 | $47.82 | 13526 |
| 2025-07-03 | 47.59 | $47.94 | 8800 |
| 2025-07-02 | 47.56 | $47.91 | 7000 |
| 2025-07-01 | 47.52 | $47.84 | 24800 |
| 2025-06-30 | 47.49 | $47.89 | 10300 |
| 2025-06-27 | 47.44 | $47.68 | 5800 |
| 2025-06-26 | 47.42 | $47.87 | 7500 |
| 2025-06-25 | 47.37 | $47.76 | 7000 |
| 2025-06-24 | 47.33 | $47.72 | 6200 |
| 2025-06-23 | 47.29 | $47.61 | 4900 |
| 2025-06-20 | 47.26 | $47.45 | 10400 |
| 2025-06-18 | 47.24 | $47.28 | 5641 |
| 2025-06-17 | 47.23 | $47.25 | 8800 |
| 2025-06-16 | 47.23 | $47.34 | 5939 |
| 2025-06-13 | 47.22 | $47.21 | 6309 |
| 2025-06-12 | 47.22 | $47.43 | 5100 |
| 2025-06-11 | 47.20 | $47.36 | 3500 |
| 2025-06-10 | 47.18 | $47.32 | 2504 |
| 2025-06-09 | 47.16 | $47.30 | 6600 |
| 2025-06-06 | 47.15 | $47.26 | 5740 |
| 2025-06-05 | 47.14 | $47.24 | 9547 |
| 2025-06-04 | 47.13 | $47.30 | 8738 |
| 2025-06-03 | 47.11 | $47.18 | 8900 |
| 2025-06-02 | 47.10 | $47.05 | 13700 |
| 2025-05-30 | 47.11 | $47.15 | 4318 |
| 2025-05-29 | 47.10 | $47.10 | 13800 |
| 2025-05-28 | 47.10 | $47.33 | 8800 |
| 2025-05-27 | 47.08 | $47.48 | 29017 |
| 2025-05-23 | 47.04 | $46.96 | 3445 |
| 2025-05-22 | 47.05 | $47.02 | 8538 |
| 2025-05-21 | 47.05 | $47.02 | 14000 |
| 2025-05-20 | 47.05 | $47.42 | 11437 |
| 2025-05-19 | 47.01 | $47.41 | 10400 |
| 2025-05-16 | 46.97 | $47.42 | 9900 |
| 2025-05-15 | 46.92 | $47.33 | 11800 |
| 2025-05-14 | 46.88 | $47.32 | 10000 |
| 2025-05-13 | 46.84 | $47.44 | 9916 |
| 2025-05-12 | 46.77 | $47.33 | 9321 |
| 2025-05-09 | 46.71 | $46.89 | 5724 |
| 2025-05-08 | 46.69 | $46.85 | 5514 |
| 2025-05-07 | 46.68 | $46.81 | 3712 |
| 2025-05-06 | 46.66 | $46.77 | 4649 |
| 2025-05-05 | 46.65 | $46.85 | 4305 |
| 2025-05-02 | 46.63 | $46.83 | 2809 |
| 2025-05-01 | 46.61 | $46.69 | 4500 |
| 2025-04-30 | 46.60 | $46.74 | 6233 |
| 2025-04-29 | 46.59 | $46.92 | 5800 |
| 2025-04-28 | 46.55 | $47.05 | 2800 |
| 2025-04-25 | 46.50 | $47.08 | 5625 |
| 2025-04-24 | 46.44 | $46.90 | 6100 |
| 2025-04-23 | 46.39 | $46.61 | 14495 |
| 2025-04-22 | 46.37 | $46.27 | 2016 |
| 2025-04-21 | 46.38 | $46.12 | 15722 |
| 2025-04-17 | 46.41 | $46.32 | 2909 |
| 2025-04-16 | 46.41 | $46.14 | 9900 |
| 2025-04-15 | 46.44 | $46.11 | 9100 |
| 2025-04-14 | 46.48 | $45.98 | 5702 |
| 2025-04-11 | 46.53 | $45.73 | 7148 |
| 2025-04-10 | 46.61 | $45.53 | 19606 |
| 2025-04-09 | 46.73 | $46.36 | 8200 |
| 2025-04-08 | 46.77 | $45.06 | 11442 |
| 2025-04-07 | 46.95 | $45.28 | 20204 |
| 2025-04-04 | 47.12 | $45.68 | 91223 |
| 2025-04-03 | 47.28 | $46.51 | 8538 |
| 2025-04-02 | 47.36 | $47.08 | 7300 |
| 2025-04-01 | 47.38 | $47.00 | 17900 |
| 2025-03-31 | 47.43 | $46.95 | 7800 |
| 2025-03-28 | 47.48 | $46.96 | 5700 |
| 2025-03-27 | 47.53 | $47.33 | 9300 |
| 2025-03-26 | 47.55 | $47.44 | 17400 |
| 2025-03-25 | 47.56 | $47.64 | 4700 |
| 2025-03-24 | 47.55 | $47.63 | 7140 |
| 2025-03-21 | 47.55 | $47.49 | 5127 |
| 2025-03-20 | 47.55 | $47.55 | 5435 |
| 2025-03-19 | 47.55 | $47.57 | 10000 |
| 2025-03-18 | 47.55 | $47.30 | 5200 |
| 2025-03-17 | 47.58 | $47.35 | 3726 |
| 2025-03-14 | 47.60 | $47.24 | 11200 |
| 2025-03-13 | 47.64 | $47.03 | 12245 |
| 2025-03-12 | 47.70 | $47.31 | 8100 |
| 2025-03-11 | 47.74 | $47.33 | 8234 |
| 2025-03-10 | 47.79 | $47.45 | 9600 |
| 2025-03-07 | 47.82 | $47.61 | 18200 |
| 2025-03-06 | 47.85 | $47.56 | 14300 |
| 2025-03-05 | 47.88 | $47.76 | 10608 |
| 2025-03-04 | 47.89 | $47.66 | 12100 |
| 2025-03-03 | 47.91 | $47.72 | 29439 |
| 2025-02-28 | 47.93 | $47.96 | 16200 |
| 2025-02-27 | 47.93 | $47.77 | 8500 |
| 2025-02-26 | 47.95 | $48.12 | 6920 |
| 2025-02-25 | 47.93 | $48.07 | 10600 |
| 2025-02-24 | 47.91 | $47.99 | 12416 |
| 2025-02-21 | 47.90 | $47.96 | 9700 |
| 2025-02-20 | 47.90 | $48.01 | 18500 |
| 2025-02-19 | 47.89 | $47.93 | 8300 |
| 2025-02-18 | 47.88 | $47.93 | 13025 |
| 2025-02-14 | 47.88 | $48.05 | 18900 |
| 2025-02-13 | 47.86 | $47.93 | 9903 |
| 2025-02-12 | 47.85 | $47.74 | 4822 |
| 2025-02-11 | 47.86 | $47.84 | 6011 |
| 2025-02-10 | 47.86 | $47.92 | 8400 |
| 2025-02-07 | 47.86 | $47.85 | 4900 |
| 2025-02-06 | 47.86 | $47.98 | 9400 |
| 2025-02-05 | 47.85 | $48.01 | 6300 |
| 2025-02-04 | 47.83 | $47.84 | 6434 |
| 2025-02-03 | 47.83 | $47.67 | 10000 |
| 2025-01-31 | 47.85 | $47.80 | 7024 |
| 2025-01-30 | 47.85 | $47.87 | 9214 |
| 2025-01-29 | 47.85 | $48.08 | 3308 |
| 2025-01-28 | 47.82 | $48.14 | 13638 |
| 2025-01-27 | 47.79 | $48.13 | 20305 |
| 2025-01-24 | 47.76 | $48.02 | 7439 |
| 2025-01-23 | 47.73 | $47.97 | 5700 |
| 2025-01-22 | 47.70 | $47.98 | 20049 |
| 2025-01-21 | 47.67 | $48.02 | 14116 |
| 2025-01-17 | 47.64 | $47.82 | 7200 |
| 2025-01-16 | 47.62 | $47.75 | 6400 |
| 2025-01-15 | 47.60 | $47.68 | 8200 |
| 2025-01-14 | 47.59 | $47.29 | 6000 |
| 2025-01-13 | 47.63 | $47.27 | 10934 |
| 2025-01-10 | 47.66 | $47.31 | 7300 |
| 2025-01-08 | 47.70 | $47.54 | 7836 |
| 2025-01-07 | 47.72 | $47.55 | 8047 |
| 2025-01-06 | 47.74 | $47.66 | 9140 |
| 2025-01-03 | 47.74 | $47.63 | 5928 |
| 2025-01-02 | 47.76 | $47.46 | 10100 |
| 2024-12-31 | 47.79 | $47.42 | 5800 |
| 2024-12-30 | 47.83 | $47.43 | 15824 |
| 2024-12-27 | 47.87 | $47.69 | 6100 |
| 2024-12-26 | 47.89 | $47.80 | 4700 |
| 2024-12-24 | 47.90 | $47.68 | 2828 |
| 2024-12-23 | 47.92 | $47.59 | 4701 |
| 2024-12-20 | 47.95 | $47.69 | 3800 |
| 2024-12-19 | 47.98 | $47.45 | 9244 |
| 2024-12-18 | 48.04 | $47.50 | 7800 |
| 2024-12-17 | 48.09 | $48.00 | 2800 |
| 2024-12-16 | 48.10 | $48.05 | 5634 |
| 2024-12-13 | 48.11 | $48.02 | 3246 |
| 2024-12-12 | 48.12 | $48.18 | 8700 |
| 2024-12-11 | 48.11 | $48.26 | 4400 |
| 2024-12-10 | 48.09 | $48.23 | 5000 |
| 2024-12-09 | 48.08 | $48.26 | 6800 |
| 2024-12-06 | 48.06 | $48.28 | 1736 |
| 2024-12-05 | 48.04 | $48.18 | 2900 |
| 2024-12-04 | 48.02 | $48.22 | 7300 |
| 2024-12-03 | 48.00 | $48.08 | 6000 |
| 2024-12-02 | 47.99 | $48.10 | 16605 |
| 2024-11-29 | 47.98 | $47.97 | 8025 |
| 2024-11-27 | 47.98 | $48.01 | 5702 |
| 2024-11-26 | 47.98 | $48.11 | 3016 |
| 2024-11-25 | 47.97 | $48.15 | 6900 |
| 2024-11-22 | 47.95 | $47.98 | 5311 |
| 2024-11-21 | 47.94 | $47.97 | 5800 |
| 2024-11-20 | 47.94 | $47.97 | 6100 |
| 2024-11-19 | 47.94 | $47.99 | 12911 |
| 2024-11-18 | 47.93 | $47.90 | 9800 |
| 2024-11-15 | 47.94 | $47.83 | 7616 |
| 2024-11-14 | 47.95 | $47.87 | 6200 |
| 2024-11-13 | 47.96 | $47.99 | 3443 |
| 2024-11-12 | 47.95 | $47.97 | 3900 |
| 2024-11-11 | 47.95 | $48.17 | 4000 |
| 2024-11-08 | 47.93 | $48.18 | 4427 |
| 2024-11-07 | 47.90 | $48.03 | 7300 |
| 2024-11-06 | 47.89 | $47.84 | 4000 |
| 2024-11-05 | 47.89 | $47.76 | 4400 |
| 2024-11-04 | 47.90 | $47.57 | 9200 |
| 2024-11-01 | 47.94 | $47.61 | 2000 |
| 2024-10-31 | 47.97 | $47.60 | 6300 |
| 2024-10-30 | 48.01 | $47.70 | 5400 |
| 2024-10-29 | 48.05 | $48.03 | 9900 |
| 2024-10-28 | 48.05 | $48.01 | 5575 |
| 2024-10-25 | 48.05 | $47.87 | 5035 |
| 2024-10-24 | 48.07 | $47.95 | 2322 |
| 2024-10-23 | 48.08 | $47.86 | 4600 |
| 2024-10-22 | 48.11 | $48.08 | 2800 |
| 2024-10-21 | 48.11 | $48.07 | 845 |
| 2024-10-18 | 48.12 | $48.22 | 19300 |
| 2024-10-17 | 48.10 | $48.13 | 3200 |
| 2024-10-16 | 48.10 | $48.20 | 7600 |
| 2024-10-15 | 48.09 | $48.13 | 5405 |
| 2024-10-14 | 48.09 | $48.12 | 3721 |
| 2024-10-11 | 48.08 | $48.02 | 4634 |
| 2024-10-10 | 48.09 | $47.97 | 2100 |
| 2024-10-09 | 48.10 | $47.98 | 3903 |
| 2024-10-08 | 48.12 | $48.02 | 3600 |
| 2024-10-07 | 48.13 | $47.92 | 6601 |
| 2024-10-04 | 48.15 | $48.12 | 7100 |
| 2024-10-03 | 48.15 | $48.19 | 12233 |
| 2024-10-02 | 48.15 | $48.25 | 2440 |
| 2024-10-01 | 48.14 | $48.26 | 10400 |
| 2024-09-30 | 48.12 | $48.29 | 9300 |
| 2024-09-27 | 48.11 | $48.26 | 7748 |
| 2024-09-26 | 48.09 | $48.40 | 6900 |
| 2024-09-25 | 48.06 | $48.33 | 11348 |
| 2024-09-24 | 48.03 | $48.37 | 14811 |
| 2024-09-23 | 47.99 | $48.34 | 5526 |
| 2024-09-20 | 47.96 | $48.41 | 2900 |
| 2024-09-19 | 47.91 | $48.42 | 5047 |
| 2024-09-18 | 47.85 | $48.24 | 3900 |
| 2024-09-17 | 47.81 | $48.23 | 4100 |
| 2024-09-16 | 47.77 | $48.20 | 5000 |
| 2024-09-13 | 47.73 | $48.12 | 4100 |
| 2024-09-12 | 47.68 | $47.93 | 5500 |
| 2024-09-11 | 47.66 | $47.86 | 4229 |
| 2024-09-10 | 47.64 | $47.79 | 4700 |
| 2024-09-09 | 47.62 | $47.85 | 3500 |
| 2024-09-06 | 47.60 | $47.74 | 2819 |
| 2024-09-05 | 47.58 | $47.77 | 1200 |
| 2024-09-04 | 47.56 | $47.67 | 2200 |
| 2024-09-03 | 47.55 | $47.54 | 4500 |
| 2024-08-30 | 47.55 | $47.65 | 3800 |
| 2024-08-29 | 47.54 | $47.65 | 4215 |
| 2024-08-28 | 47.53 | $47.90 | 4544 |
| 2024-08-27 | 47.49 | $47.95 | 14800 |
| 2024-08-26 | 47.44 | $47.91 | 7200 |
| 2024-08-23 | 47.39 | $47.95 | 2300 |
| 2024-08-22 | 47.33 | $47.69 | 6700 |
| 2024-08-21 | 47.30 | $47.75 | 1222 |
| 2024-08-20 | 47.25 | $47.64 | 4724 |
| 2024-08-19 | 47.21 | $47.70 | 6600 |
| 2024-08-16 | 47.16 | $47.61 | 2100 |
| 2024-08-15 | 47.11 | $47.44 | 4100 |
| 2024-08-14 | 47.07 | $47.36 | 2400 |
| 2024-08-13 | 47.04 | $47.29 | 5741 |
| 2024-08-12 | 47.02 | $47.08 | 2300 |
| 2024-08-09 | 47.01 | $47.03 | 9400 |
| 2024-08-08 | 47.01 | $46.99 | 7303 |
| 2024-08-07 | 47.01 | $46.81 | 16300 |
| 2024-08-06 | 47.03 | $46.85 | 24400 |
| 2024-08-05 | 47.05 | $46.64 | 9414 |
| 2024-08-02 | 47.09 | $46.95 | 3429 |
| 2024-08-01 | 47.11 | $47.14 | 6529 |
| 2024-07-31 | 47.10 | $47.22 | 3600 |
| 2024-07-30 | 47.09 | $47.02 | 4700 |
| 2024-07-29 | 47.10 | $47.30 | 6000 |
| 2024-07-26 | 47.08 | $47.33 | 3900 |
| 2024-07-25 | 47.05 | $47.23 | 800 |
| 2024-07-24 | 47.03 | $47.21 | 1500 |
| 2024-07-23 | 47.02 | $47.36 | 2109 |
| 2024-07-22 | 46.98 | $47.34 | 3500 |
| 2024-07-19 | 46.94 | $47.15 | 3742 |
| 2024-07-18 | 46.92 | $47.21 | 4308 |
| 2024-07-17 | 46.89 | $47.25 | 4700 |
| 2024-07-16 | 46.85 | $47.34 | 3204 |
| 2024-07-15 | 46.80 | $47.14 | 4812 |
| 2024-07-12 | 46.76 | $47.15 | 2800 |
| 2024-07-11 | 46.72 | $47.03 | 5100 |
| 2024-07-10 | 46.69 | $46.80 | 4810 |
| 2024-07-09 | 46.68 | $46.73 | 2701 |
| 2024-07-08 | 46.67 | $46.75 | 3014 |
| 2024-07-05 | 46.67 | $46.79 | 3539 |
| 2024-07-03 | 46.65 | $46.63 | 907 |
| 2024-07-02 | 46.66 | $46.54 | 5500 |
| 2024-07-01 | 46.67 | $46.42 | 3700 |
| 2024-06-28 | 46.69 | $46.45 | 4100 |
| 2024-06-27 | 46.72 | $46.52 | 7500 |
| 2024-06-26 | 46.74 | $46.73 | 1230 |
| 2024-06-25 | 46.74 | $46.87 | 3527 |
| 2024-06-24 | 46.73 | $46.83 | 1700 |
| 2024-06-21 | 46.72 | $46.89 | 2949 |
| 2024-06-20 | 46.70 | $46.87 | 4012 |
| 2024-06-18 | 46.68 | $46.91 | 6447 |
| 2024-06-17 | 46.66 | $46.76 | 3200 |
| 2024-06-14 | 46.65 | $46.75 | 4434 |
| 2024-06-13 | 46.64 | $46.88 | 2700 |
| 2024-06-12 | 46.61 | $46.90 | 3006 |
| 2024-06-11 | 46.58 | $46.67 | 5200 |
| 2024-06-10 | 46.57 | $46.63 | 2800 |
| 2024-06-07 | 46.56 | $46.57 | 4067 |
| 2024-06-06 | 46.56 | $46.73 | 1500 |
| 2024-06-05 | 46.55 | $46.76 | 2500 |
| 2024-06-04 | 46.52 | $46.59 | 2900 |
| 2024-06-03 | 46.52 | $46.62 | 2538 |
| 2024-05-31 | 46.50 | $46.46 | 1700 |
| 2024-05-30 | 46.51 | $46.21 | 1821 |
| 2024-05-29 | 46.54 | $46.38 | 3200 |
| 2024-05-28 | 46.56 | $46.53 | 4500 |
| 2024-05-24 | 46.56 | $46.68 | 2500 |
| 2024-05-23 | 46.55 | $46.55 | 2842 |
| 2024-05-22 | 46.55 | $46.70 | 2140 |
| 2024-05-21 | 46.53 | $46.80 | 2833 |
| 2024-05-20 | 46.50 | $46.79 | 3509 |
| 2024-05-17 | 46.47 | $46.77 | 5712 |
| 2024-05-16 | 46.44 | $46.76 | 3124 |
| 2024-05-15 | 46.41 | $46.85 | 3708 |
| 2024-05-14 | 46.36 | $46.62 | 1510 |
| 2024-05-13 | 46.34 | $46.51 | 5200 |
| 2024-05-10 | 46.32 | $46.50 | 5300 |
| 2024-05-09 | 46.30 | $46.53 | 2741 |
| 2024-05-08 | 46.27 | $46.52 | 3002 |
| 2024-05-07 | 46.25 | $46.60 | 4200 |
| 2024-05-06 | 46.21 | $46.60 | 6000 |
| 2024-05-03 | 46.17 | $46.55 | 5300 |
| 2024-05-02 | 46.13 | $46.27 | 2000 |
| 2024-05-01 | 46.12 | $46.06 | 3138 |
| 2024-04-30 | 46.12 | $45.89 | 4208 |
| 2024-04-29 | 46.15 | $46.08 | 2900 |
| 2024-04-26 | 46.15 | $45.92 | 2243 |
| 2024-04-25 | 46.18 | $46.08 | 4500 |
| 2024-04-24 | 46.19 | $46.20 | 5000 |
| 2024-04-23 | 46.19 | $46.25 | 2800 |
| 2024-04-22 | 46.18 | $46.04 | 2818 |
| 2024-04-19 | 46.20 | $45.80 | 3900 |
| 2024-04-18 | 46.24 | $45.76 | 700 |
| 2024-04-17 | 46.29 | $45.73 | 1700 |
| 2024-04-16 | 46.35 | $45.69 | 3800 |
| 2024-04-15 | 46.42 | $45.82 | 11800 |
| 2024-04-12 | 46.48 | $46.06 | 6408 |
| 2024-04-11 | 46.52 | $46.13 | 2725 |
| 2024-04-10 | 46.56 | $46.19 | 4820 |
| 2024-04-09 | 46.60 | $46.58 | 3346 |
| 2024-04-08 | 46.61 | $46.48 | 8044 |
| 2024-04-05 | 46.62 | $46.40 | 6024 |
| 2024-04-04 | 46.64 | $46.41 | 2700 |
| 2024-04-03 | 46.67 | $46.50 | 7700 |
| 2024-04-02 | 46.68 | $46.45 | 5200 |
| 2024-04-01 | 46.71 | $46.62 | 8728 |
| 2024-03-28 | 46.72 | $46.79 | 4630 |
| 2024-03-27 | 46.71 | $46.83 | 11000 |
| 2024-03-26 | 46.70 | $46.60 | 7838 |
| 2024-03-25 | 46.71 | $46.87 | 12223 |
| 2024-03-22 | 46.69 | $46.92 | 8908 |
| 2024-03-21 | 46.67 | $46.95 | 6247 |
| 2024-03-20 | 46.64 | $46.99 | 13046 |
| 2024-03-19 | 46.60 | $46.82 | 7509 |
| 2024-03-18 | 46.57 | $46.64 | 4300 |
| 2024-03-15 | 46.57 | $46.52 | 4700 |
| 2024-03-14 | 46.57 | $46.51 | 4409 |
| 2024-03-13 | 46.58 | $46.77 | 4049 |
| 2024-03-12 | 46.56 | $46.76 | 4213 |
| 2024-03-11 | 46.54 | $46.71 | 5438 |
| 2024-03-08 | 46.52 | $46.77 | 6631 |
| 2024-03-07 | 46.49 | $46.69 | 5930 |
| 2024-03-06 | 46.47 | $46.61 | 3100 |
| 2024-03-05 | 46.46 | $46.54 | 3400 |
| 2024-03-04 | 46.45 | $46.53 | 5200 |
| 2024-03-01 | 46.44 | $46.53 | 3001 |
| 2024-02-29 | 46.43 | $46.32 | 2700 |
| 2024-02-28 | 46.45 | $46.29 | 3500 |
| 2024-02-27 | 46.46 | $46.28 | 5435 |
| 2024-02-26 | 46.48 | $46.49 | 2800 |
| 2024-02-23 | 46.48 | $46.64 | 2221 |
| 2024-02-22 | 46.46 | $46.54 | 3318 |
| 2024-02-21 | 46.45 | $46.38 | 4446 |
| 2024-02-20 | 46.46 | $46.46 | 4110 |
| 2024-02-16 | 46.46 | $46.36 | 3636 |
| 2024-02-15 | 46.47 | $46.49 | 2300 |
| 2024-02-14 | 46.47 | $46.36 | 4727 |
| 2024-02-13 | 46.48 | $46.16 | 6039 |
| 2024-02-12 | 46.52 | $46.52 | 9135 |
| 2024-02-09 | 46.52 | $46.65 | 9940 |
| 2024-02-08 | 46.50 | $46.59 | 5026 |
| 2024-02-07 | 46.49 | $46.59 | 8900 |
| 2024-02-06 | 46.48 | $46.53 | 6045 |
| 2024-02-05 | 46.48 | $46.33 | 7100 |
| 2024-02-02 | 46.49 | $46.52 | 7949 |
| 2024-02-01 | 46.49 | $46.69 | 9300 |
| 2024-01-31 | 46.47 | $46.47 | 4407 |
| 2024-01-30 | 46.47 | $46.55 | 3500 |
| 2024-01-29 | 46.46 | $46.62 | 6906 |
| 2024-01-26 | 46.45 | $46.74 | 6700 |
| 2024-01-25 | 46.42 | $46.81 | 5200 |
| 2024-01-24 | 46.37 | $46.42 | 5700 |
| 2024-01-23 | 46.37 | $46.45 | 4131 |
| 2024-01-22 | 46.36 | $46.49 | 5800 |
| 2024-01-19 | 46.35 | $46.43 | 1800 |
| 2024-01-18 | 46.34 | $46.36 | 7315 |
| 2024-01-17 | 46.34 | $46.33 | 4700 |
| 2024-01-16 | 46.34 | $46.44 | 4400 |
| 2024-01-12 | 46.33 | $46.73 | 2316 |
| 2024-01-11 | 46.28 | $46.62 | 4300 |
| 2024-01-10 | 46.25 | $46.49 | 2800 |
| 2024-01-09 | 46.22 | $46.36 | 2500 |
| 2024-01-08 | 46.21 | $46.29 | 3800 |
| 2024-01-05 | 46.20 | $45.99 | 4225 |
| 2024-01-04 | 46.22 | $46.05 | 7500 |
| 2024-01-03 | 46.24 | $46.22 | 6614 |
| 2024-01-02 | 46.24 | $46.38 | 2943 |
| 2023-12-29 | 46.23 | $46.54 | 4412 |
| 2023-12-28 | 46.20 | $46.65 | 3049 |
| 2023-12-27 | 46.15 | $46.81 | 1300 |
| 2023-12-26 | 46.08 | $46.95 | 2812 |
| 2023-12-22 | 45.99 | $46.84 | 3139 |
| 2023-12-21 | 45.90 | $46.90 | 2701 |
| 2023-12-20 | 45.79 | $46.74 | 6100 |
| 2023-12-19 | 45.69 | $46.78 | 3500 |
| 2023-12-18 | 45.58 | $46.60 | 4149 |
| 2023-12-15 | 45.47 | $46.53 | 3100 |
| 2023-12-14 | 45.36 | $46.56 | 3047 |
| 2023-12-13 | 45.23 | $46.22 | 3404 |
| 2023-12-12 | 45.13 | $45.59 | 2200 |
| 2023-12-11 | 45.08 | $45.46 | 4325 |
| 2023-12-08 | 45.04 | $45.53 | 4700 |
| 2023-12-07 | 44.99 | $45.58 | 2236 |
| 2023-12-06 | 44.92 | $45.46 | 4000 |
| 2023-12-05 | 44.87 | $45.45 | 3400 |
| 2023-12-04 | 44.81 | $45.40 | 800 |
| 2023-12-01 | 44.74 | $45.47 | 6200 |
| 2023-11-30 | 44.67 | $45.10 | 1133 |
| 2023-11-29 | 44.62 | $45.18 | 2600 |
| 2023-11-28 | 44.56 | $44.92 | 1220 |
| 2023-11-27 | 44.52 | $45.05 | 2500 |
| 2023-11-24 | 44.47 | $45.01 | 1931 |
| 2023-11-22 | 44.41 | $45.00 | 1600 |
| 2023-11-21 | 44.35 | $44.87 | 1130 |
| 2023-11-20 | 44.30 | $44.86 | 2817 |
| 2023-11-17 | 44.24 | $44.75 | 626 |
| 2023-11-16 | 44.18 | $44.65 | 629 |
| 2023-11-15 | 44.13 | $44.61 | 1400 |
| 2023-11-14 | 44.08 | $44.70 | 2134 |
| 2023-11-13 | 44.02 | $44.24 | 2400 |
| 2023-11-10 | 44.00 | $44.29 | 1115 |
| 2023-11-09 | 43.96 | $44.11 | 4718 |
| 2023-11-08 | 43.95 | $44.39 | 1914 |
| 2023-11-07 | 43.90 | $44.34 | 2700 |
| 2023-11-06 | 43.86 | $44.36 | 1500 |
| 2023-11-03 | 43.80 | $44.65 | 5800 |
| 2023-11-02 | 43.71 | $44.17 | 2446 |
| 2023-11-01 | 43.67 | $43.72 | 2800 |
| 2023-10-31 | 43.66 | $43.40 | 1700 |
| 2023-10-30 | 43.69 | $43.22 | 1300 |
| 2023-10-27 | 43.74 | $43.18 | 2947 |
| 2023-10-26 | 43.80 | $43.54 | 2236 |
| 2023-10-25 | 43.82 | $43.42 | 3900 |
| 2023-10-24 | 43.87 | $43.66 | 342 |
| 2023-10-23 | 43.89 | $43.46 | 1306 |
| 2023-10-20 | 43.93 | $43.30 | 1800 |
| 2023-10-19 | 44.00 | $43.31 | 1613 |
| 2023-10-18 | 44.07 | $43.36 | 1900 |
| 2023-10-17 | 44.15 | $43.64 | 1346 |
| 2023-10-16 | 44.20 | $43.80 | 4839 |
| 2023-10-13 | 44.24 | $43.83 | 1743 |
| 2023-10-12 | 44.29 | $43.85 | 1235 |
| 2023-10-11 | 44.33 | $44.09 | 1000 |
| 2023-10-10 | 44.36 | $44.08 | 1739 |
| 2023-10-09 | 44.39 | $44.09 | 3021 |
| 2023-10-06 | 44.42 | $43.80 | 1327 |
| 2023-10-05 | 44.48 | $43.72 | 1300 |
| 2023-10-04 | 44.56 | $43.76 | 2017 |
| 2023-10-03 | 44.65 | $43.60 | 2844 |
| 2023-10-02 | 44.76 | $44.03 | 2336 |
| 2023-09-29 | 44.83 | $44.33 | 800 |
| 2023-09-28 | 44.88 | $44.33 | 3900 |
| 2023-09-27 | 44.94 | $44.16 | 2214 |
| 2023-09-26 | 45.03 | $44.48 | 3510 |
| 2023-09-25 | 45.08 | $44.67 | 3000 |
| 2023-09-22 | 45.13 | $44.74 | 1200 |
| 2023-09-21 | 45.17 | $44.71 | 2608 |
| 2023-09-20 | 45.22 | $45.03 | 2200 |
| 2023-09-19 | 45.24 | $45.06 | 900 |
| 2023-09-18 | 45.25 | $45.16 | 836 |
| 2023-09-15 | 45.26 | $45.19 | 2613 |
| 2023-09-14 | 45.27 | $45.30 | 1600 |
| 2023-09-13 | 45.27 | $45.21 | 2718 |
| 2023-09-12 | 45.27 | $45.16 | 423 |
| 2023-09-11 | 45.29 | $45.21 | 2700 |
| 2023-09-08 | 45.29 | $45.15 | 1010 |
| 2023-09-07 | 45.31 | $45.19 | 1200 |
| 2023-09-06 | 45.32 | $45.13 | 1800 |
| 2023-09-05 | 45.34 | $45.24 | 1909 |
| 2023-09-01 | 45.35 | $45.44 | 4100 |
| 2023-08-31 | 45.34 | $45.45 | 2609 |
| 2023-08-30 | 45.33 | $45.38 | 720 |
| 2023-08-29 | 45.33 | $45.41 | 1017 |
| 2023-08-28 | 45.32 | $45.40 | 500 |
| 2023-08-25 | 45.31 | $45.21 | 7537 |
| 2023-08-24 | 45.32 | $44.97 | 1616 |
| 2023-08-23 | 45.36 | $45.33 | 1014 |
| 2023-08-22 | 45.36 | $45.02 | 2400 |
| 2023-08-21 | 45.40 | $44.99 | 3000 |
| 2023-08-18 | 45.44 | $44.99 | 2800 |
| 2023-08-17 | 45.49 | $44.96 | 3723 |
| 2023-08-16 | 45.54 | $45.18 | 2200 |
| 2023-08-15 | 45.58 | $45.37 | 1700 |
| 2023-08-14 | 45.60 | $45.49 | 946 |
| 2023-08-11 | 45.61 | $45.47 | 2247 |
| 2023-08-10 | 45.63 | $45.64 | 900 |
| 2023-08-09 | 45.63 | $45.68 | 442 |
| 2023-08-08 | 45.62 | $45.71 | 1700 |
| 2023-08-07 | 45.61 | $45.64 | 2212 |
| 2023-08-04 | 45.61 | $45.52 | 1200 |
| 2023-08-03 | 45.62 | $45.30 | 5312 |
| 2023-08-02 | 45.65 | $45.44 | 1421 |
| 2023-08-01 | 45.68 | $45.55 | 1509 |
| 2023-07-31 | 45.69 | $45.82 | 4740 |
| 2023-07-28 | 45.67 | $45.68 | 3546 |
| 2023-07-27 | 45.67 | $45.44 | 3809 |
| 2023-07-26 | 45.70 | $46.05 | 4600 |
| 2023-07-25 | 45.66 | $45.82 | 3820 |
| 2023-07-24 | 45.65 | $45.93 | 4900 |
| 2023-07-21 | 45.62 | $45.97 | 1905 |
| 2023-07-20 | 45.58 | $45.88 | 1100 |
| 2023-07-19 | 45.55 | $46.05 | 2300 |
| 2023-07-18 | 45.49 | $45.97 | 945 |
| 2023-07-17 | 45.44 | $45.88 | 2500 |
| 2023-07-14 | 45.40 | $45.74 | 1528 |
| 2023-07-13 | 45.36 | $46.09 | 907 |
| 2023-07-12 | 45.28 | $45.76 | 600 |
| 2023-07-11 | 45.23 | $45.41 | 3304 |
| 2023-07-10 | 45.21 | $45.20 | 1631 |
| 2023-07-07 | 45.22 | $44.97 | 2233 |
| 2023-07-06 | 45.24 | $44.89 | 500 |
| 2023-07-05 | 45.28 | $45.22 | 500 |
| 2023-07-03 | 45.29 | $45.35 | 3200 |
| 2023-06-30 | 45.28 | $45.45 | 2000 |
| 2023-06-29 | 45.26 | $45.15 | 800 |
| 2023-06-28 | 45.27 | $45.24 | 1100 |
| 2023-06-27 | 45.28 | $45.28 | 2100 |
| 2023-06-26 | 45.28 | $45.15 | 610 |
| 2023-06-23 | 45.29 | $45.08 | 900 |
| 2023-06-22 | 45.31 | $45.23 | 1600 |
| 2023-06-21 | 45.32 | $45.39 | 611 |
| 2023-06-20 | 45.31 | $45.54 | 2005 |
| 2023-06-16 | 45.29 | $45.57 | 1600 |
| 2023-06-15 | 45.26 | $45.65 | 1100 |
| 2023-06-14 | 45.22 | $45.47 | 400 |
| 2023-06-13 | 45.19 | $45.43 | 900 |
| 2023-06-12 | 45.16 | $45.41 | 647 |
| 2023-06-09 | 45.14 | $45.41 | 2300 |
| 2023-06-08 | 45.11 | $45.42 | 119 |
| 2023-06-07 | 45.08 | $45.10 | 1500 |
| 2023-06-06 | 45.08 | $45.33 | 3600 |
| 2023-06-05 | 45.05 | $45.20 | 1784 |
| 2023-06-02 | 45.03 | $45.26 | 914 |
| 2023-06-01 | 45.01 | $44.98 | 2200 |
| 2023-05-31 | 45.01 | $44.73 | 600 |
| 2023-05-30 | 45.04 | $44.84 | 337 |
| 2023-05-26 | 45.06 | $44.68 | 100 |
| 2023-05-25 | 45.10 | $44.65 | 1912 |
| 2023-05-24 | 45.15 | $44.69 | 500 |
| 2023-05-23 | 45.20 | $45.01 | 806 |
| 2023-05-22 | 45.22 | $45.25 | 300 |
| 2023-05-19 | 45.21 | $45.02 | 2136 |
| 2023-05-18 | 45.24 | $45.03 | 400 |
| 2023-05-17 | 45.26 | $45.00 | 109 |
| 2023-05-16 | 45.28 | $44.86 | 200 |
| 2023-05-15 | 45.33 | $45.22 | 500 |
| 2023-05-12 | 45.34 | $45.25 | 704 |
| 2023-05-11 | 45.35 | $45.45 | 227 |
| 2023-05-10 | 45.34 | $45.51 | 1400 |
| 2023-05-09 | 45.32 | $45.21 | 610 |
| 2023-05-08 | 45.33 | $45.28 | 124 |
| 2023-05-05 | 45.34 | $45.37 | 300 |
| 2023-05-04 | 45.34 | $45.06 | 3300 |
| 2023-05-03 | 45.36 | $45.21 | 1344 |
| 2023-05-02 | 45.38 | $45.28 | 809 |
| 2023-05-01 | 45.39 | $45.31 | 1844 |
| 2023-04-28 | 45.40 | $45.51 | 2700 |
| 2023-04-27 | 45.39 | $45.39 | 1226 |
| 2023-04-26 | 45.39 | $45.15 | 1100 |
| 2023-04-25 | 45.41 | $45.61 | 5221 |
| 2023-04-24 | 45.39 | $45.73 | 2240 |
| 2023-04-21 | 45.36 | $45.58 | 1000 |
| 2023-04-20 | 45.33 | $45.45 | 2501 |
| 2023-04-19 | 45.32 | $45.47 | 620 |
| 2023-04-18 | 45.30 | $45.63 | 200 |
| 2023-04-17 | 45.27 | $45.55 | 3100 |
| 2023-04-14 | 45.24 | $45.66 | 800 |
| 2023-04-13 | 45.20 | $45.77 | 400 |
| 2023-04-12 | 45.14 | $45.44 | 1200 |
| 2023-04-11 | 45.10 | $45.47 | 700 |
| 2023-04-10 | 45.07 | $45.32 | 4034 |
| 2023-04-06 | 45.04 | $45.36 | 1000 |
| 2023-04-05 | 45.01 | $45.13 | 428 |
| 2023-04-04 | 44.99 | $45.42 | 900 |
| 2023-04-03 | 44.95 | $45.64 | 1543 |
| 2023-03-31 | 44.87 | $45.66 | 635 |
| 2023-03-30 | 44.79 | $45.14 | 1800 |
| 2023-03-29 | 44.76 | $44.83 | 280 |
| 2023-03-28 | 44.75 | $44.51 | 535 |
| 2023-03-27 | 44.77 | $44.54 | 100 |
| 2023-03-24 | 44.80 | $44.62 | 4200 |
| 2023-03-23 | 44.82 | $44.69 | 300 |
| 2023-03-22 | 44.83 | $44.87 | 7124 |
| 2023-03-21 | 44.82 | $44.82 | 1042 |
| 2023-03-20 | 44.82 | $44.28 | 511 |
| 2023-03-17 | 44.88 | $44.39 | 1832 |
| 2023-03-16 | 44.93 | $44.67 | 600 |
| 2023-03-15 | 44.96 | $44.36 | 800 |
| 2023-03-14 | 45.02 | $44.63 | 1800 |
| 2023-03-13 | 45.07 | $44.26 | 2545 |
| 2023-03-10 | 45.15 | $44.54 | 618 |
| 2023-03-09 | 45.21 | $44.63 | 3800 |
| 2023-03-08 | 45.28 | $44.90 | 5000 |
| 2023-03-07 | 45.32 | $45.14 | 2800 |
| 2023-03-06 | 45.33 | $45.39 | 3445 |
| 2023-03-03 | 45.33 | $45.43 | 1823 |
| 2023-03-02 | 45.32 | $44.97 | 1700 |
| 2023-03-01 | 45.35 | $44.90 | 2700 |
| 2023-02-28 | 45.40 | $45.01 | 327 |
| 2023-02-27 | 45.44 | $45.09 | 800 |
| 2023-02-24 | 45.48 | $44.79 | 726 |
| 2023-02-23 | 45.55 | $45.33 | 1137 |
| 2023-02-22 | 45.58 | $44.89 | 443 |
| 2023-02-21 | 45.65 | $44.61 | 2527 |
| 2023-02-17 | 45.76 | $45.37 | 700 |
| 2023-02-16 | 45.80 | $45.20 | 26300 |
| 2023-02-15 | 45.86 | $45.54 | 600 |
| 2023-02-14 | 45.90 | $45.55 | 72600 |
| 2023-02-13 | 45.93 | $45.56 | 1634 |
| 2023-02-10 | 45.97 | $45.39 | 5400 |
| 2023-02-09 | 46.03 | $45.80 | 1136 |
| 2023-02-08 | 46.06 | $46.15 | 900 |
| 2023-02-07 | 46.05 | $46.34 | 1715 |
| 2023-02-06 | 46.02 | $46.12 | 1400 |
| 2023-02-03 | 46.01 | $46.35 | 6400 |
| 2023-02-02 | 45.97 | $46.81 | 5549 |
| 2023-02-01 | 45.88 | $46.45 | 2300 |
| 2023-01-31 | 45.82 | $46.02 | 493 |
| 2023-01-30 | 45.80 | $45.67 | 1200 |
| 2023-01-27 | 45.82 | $45.93 | 2239 |
| 2023-01-26 | 45.80 | $46.30 | 26117 |
| 2023-01-25 | 45.75 | $46.19 | 400 |
| 2023-01-24 | 45.71 | $46.16 | 1245 |
| 2023-01-23 | 45.66 | $46.11 | 2200 |
| 2023-01-20 | 45.61 | $46.12 | 1421 |
| 2023-01-19 | 45.56 | $46.01 | 400 |
| 2023-01-18 | 45.51 | $46.29 | 938 |
| 2023-01-17 | 45.43 | $46.23 | 4100 |
| 2023-01-13 | 45.34 | $46.36 | 2100 |
| 2023-01-12 | 45.23 | $46.32 | 2223 |
| 2023-01-11 | 45.12 | $46.00 | 3600 |
| 2023-01-10 | 45.03 | $45.69 | 1522 |
| 2023-01-09 | 44.96 | $45.67 | 200 |
| 2023-01-06 | 44.88 | $45.58 | 1049 |
| 2023-01-05 | 44.81 | $44.95 | 1215 |
| 2023-01-04 | 44.80 | $45.01 | 1300 |
| 2023-01-03 | 44.77 | $44.46 | 400 |
| 2022-12-30 | 44.81 | $44.43 | 1501 |
| 2022-12-29 | 44.85 | $44.45 | 327 |
| 2022-12-28 | 44.89 | $43.80 | 1217 |
| 2022-12-27 | 45.00 | $44.62 | 600 |
| 2022-12-23 | 45.04 | $45.10 | 1144 |
| 2022-12-22 | 45.04 | $44.95 | 824 |
| 2022-12-21 | 45.04 | $45.20 | 400 |
| 2022-12-20 | 45.03 | $44.80 | 500 |
| 2022-12-19 | 45.05 | $44.89 | 900 |
| 2022-12-16 | 45.07 | $45.14 | 3800 |
| 2022-12-15 | 45.06 | $45.38 | 300 |
| 2022-12-14 | 45.03 | $45.59 | 938 |
| 2022-12-13 | 44.97 | $45.80 | 427 |
| 2022-12-12 | 44.88 | $45.23 | 1200 |
| 2022-12-09 | 44.85 | $45.10 | 1400 |
| 2022-12-08 | 44.82 | $45.04 | 100 |
| 2022-12-07 | 44.80 | $45.04 | 100 |
| 2022-12-06 | 44.77 | $44.78 | 400 |
| 2022-12-05 | 44.77 | $44.95 | 1345 |
| 2022-12-02 | 44.75 | $45.33 | 200 |
| 2022-12-01 | 44.69 | $45.35 | 7536 |
| 2022-11-30 | 44.62 | $45.20 | 329 |
| 2022-11-29 | 44.56 | $44.60 | 1000 |
| 2022-11-28 | 44.55 | $44.36 | 200 |
| 2022-11-25 | 44.57 | $45.07 | 1400 |
| 2022-11-23 | 44.52 | $45.16 | 400 |
| 2022-11-22 | 44.45 | $44.93 | 134 |
| 2022-11-21 | 44.40 | $44.60 | 344 |
| 2022-11-18 | 44.38 | $44.68 | 100 |
| 2022-11-17 | 44.35 | $44.58 | 730 |
| 2022-11-16 | 44.33 | $44.78 | 312 |
| 2022-11-15 | 44.28 | $44.88 | 200 |
| 2022-11-14 | 44.22 | $44.47 | 508 |
| 2022-11-11 | 44.19 | $44.87 | 328 |
| 2022-11-10 | 44.12 | $44.73 | 839 |
| 2022-11-09 | 44.05 | $43.48 | 100 |
| 2022-11-08 | 44.11 | $44.05 | 1347 |
| 2022-11-07 | 44.12 | $44.06 | 800 |
| 2022-11-04 | 44.13 | $44.06 | 313 |
| 2022-11-03 | 44.13 | $43.85 | 1314 |
| 2022-11-02 | 44.16 | $44.05 | 1048 |
| 2022-11-01 | 44.17 | $44.49 | 2717 |
| 2022-10-31 | 44.14 | $44.24 | 3840 |
| 2022-10-28 | 44.13 | $44.87 | 149 |
| 2022-10-27 | 44.05 | $44.51 | 100 |
| 2022-10-26 | 44.01 | $44.37 | 129 |
| 2022-10-25 | 43.97 | $44.31 | 100 |
| 2022-10-24 | 43.93 | $43.92 | 1200 |
| 2022-10-21 | 43.93 | $43.87 | 918 |
| 2022-10-20 | 43.94 | $43.52 | 1216 |
| 2022-10-19 | 43.98 | $43.75 | 4511 |
| 2022-10-18 | 44.01 | $44.14 | 608 |
| 2022-10-17 | 43.99 | $43.88 | 300 |
| 2022-10-14 | 44.00 | $43.37 | 618 |
| 2022-10-13 | 44.07 | $43.64 | 717 |
| 2022-10-12 | 44.12 | $43.55 | 113 |
| 2022-10-11 | 44.18 | $43.41 | 439 |
| 2022-10-10 | 44.26 | $43.29 | 217 |
| 2022-10-07 | 44.36 | $43.81 | 202 |
| 2022-10-06 | 44.42 | $44.26 | 100 |
| 2022-10-05 | 44.43 | $44.44 | 200 |
| 2022-10-04 | 44.43 | $44.49 | 200 |
| 2022-10-03 | 44.43 | $43.71 | 1100 |
| 2022-09-30 | 44.50 | $43.21 | 400 |
| 2022-09-29 | 44.64 | $43.36 | 426 |
| 2022-09-28 | 44.77 | $43.75 | 233 |
| 2022-09-27 | 44.88 | $43.27 | 500 |
| 2022-09-26 | 45.05 | $43.32 | 1211 |
| 2022-09-23 | 45.23 | $43.84 | 842 |
| 2022-09-22 | 45.38 | $44.36 | 1833 |
| 2022-09-21 | 45.49 | $44.61 | 509 |
| 2022-09-20 | 45.58 | $44.75 | 331 |
| 2022-09-19 | 45.66 | $45.14 | 1900 |
| 2022-09-16 | 45.72 | $44.96 | 449 |
| 2022-09-15 | 45.80 | $44.98 | 300 |
| 2022-09-14 | 45.89 | $45.23 | 300 |
| 2022-09-13 | 45.96 | $45.23 | 500 |
| 2022-09-12 | 46.03 | $46.14 | 100 |
| 2022-09-09 | 46.02 | $46.02 | 235 |
| 2022-09-08 | 46.02 | $45.83 | 1100 |
| 2022-09-07 | 46.04 | $45.67 | 200 |
| 2022-09-06 | 46.08 | $45.14 | 123 |
| 2022-09-02 | 46.18 | $45.22 | 139 |
| 2022-09-01 | 46.28 | $45.26 | 200 |
| 2022-08-31 | 46.39 | $45.14 | 200 |
| 2022-08-30 | 46.52 | $45.44 | 2900 |
| 2022-08-29 | 46.63 | $45.71 | 3405 |
| 2022-08-26 | 46.73 | $46.07 | 547 |
| 2022-08-25 | 46.80 | $46.81 | 200 |
| 2022-08-24 | 46.79 | $46.42 | 501 |
| 2022-08-23 | 46.83 | $46.38 | 100 |
| 2022-08-22 | 46.88 | $46.22 | 300 |
| 2022-08-19 | 46.95 | $46.70 | 831 |
| 2022-08-18 | 46.98 | $47.23 | 1400 |
| 2022-08-17 | 46.95 | $47.11 | 846 |
| 2022-08-16 | 46.94 | $47.56 | 449 |
| 2022-08-15 | 46.87 | $47.74 | 300 |
| 2022-08-12 | 46.78 | $47.83 | 800 |
| 2022-08-11 | 46.67 | $47.37 | 2000 |
| 2022-08-10 | 46.59 | $47.56 | 1500 |
| 2022-08-09 | 46.49 | $46.91 | 100 |
| 2022-08-08 | 46.45 | $47.18 | 622 |
| 2022-08-05 | 46.37 | $47.16 | 500 |
| 2022-08-04 | 46.29 | $47.32 | 1007 |
| 2022-08-03 | 46.18 | $47.21 | 100 |
| 2022-08-02 | 46.07 | $46.82 | 700 |
| 2022-08-01 | 45.99 | $46.93 | 7146 |
| 2022-07-29 | 45.89 | $46.93 | 100 |
| 2022-07-28 | 45.78 | $46.81 | 500 |
| 2022-07-27 | 45.67 | $46.30 | 942 |
| 2022-07-26 | 45.61 | $46.09 | 100 |
| 2022-07-25 | 45.56 | $46.39 | 1031 |
| 2022-07-22 | 45.47 | $46.39 | 200 |
| 2022-07-21 | 45.37 | $46.51 | 2061 |
| 2022-07-20 | 45.25 | $45.96 | 1100 |
| 2022-07-19 | 45.18 | $45.68 | 102 |
| 2022-07-18 | 45.12 | $44.96 | 842 |
| 2022-07-15 | 45.14 | $45.44 | 100 |
| 2022-07-14 | 45.11 | $44.93 | 100 |
| 2022-07-13 | 45.13 | $44.99 | 100 |
| 2022-07-12 | 45.14 | $45.02 | 100 |
| 2022-07-11 | 45.16 | $44.89 | 100 |
| 2022-07-08 | 45.19 | $45.14 | 200 |
| 2022-07-07 | 45.19 | $45.08 | 100 |
| 2022-07-06 | 45.20 | $44.42 | 100 |
| 2022-07-05 | 45.28 | $44.52 | 100 |
| 2022-07-01 | 45.36 | $44.59 | 100 |
| 2022-06-30 | 45.45 | $44.25 | 100 |
| 2022-06-29 | 45.57 | $44.34 | 124 |
| 2022-06-28 | 45.70 | $44.49 | 100 |
| 2022-06-27 | 45.83 | $45.13 | 1800 |
| 2022-06-24 | 45.90 | $45.38 | 100 |
| 2022-06-23 | 45.96 | $45.16 | 100 |
| 2022-06-22 | 46.04 | $44.85 | 1405 |
| 2022-06-21 | 46.17 | $44.80 | 100 |
| 2022-06-17 | 46.31 | $44.95 | 100 |
| 2022-06-16 | 46.45 | $44.72 | 500 |
| 2022-06-15 | 46.64 | $45.53 | 100 |
| 2022-06-14 | 46.75 | $44.69 | 100 |
| 2022-06-13 | 46.97 | $44.49 | 249 |
| 2022-06-10 | 47.23 | $45.89 | 1105 |
| 2022-06-09 | 47.37 | $46.66 | 1937 |
| 2022-06-08 | 47.45 | $47.09 | 100 |
| 2022-06-07 | 47.48 | $47.54 | 100 |
| 2022-06-06 | 47.48 | $47.41 | 100 |
| 2022-06-03 | 47.49 | $47.74 | 540 |
| 2022-06-02 | 47.46 | $48.08 | 100 |
| 2022-06-01 | 47.39 | $47.90 | 200 |
| 2022-05-31 | 47.34 | $48.04 | 323 |
| 2022-05-27 | 47.27 | $48.45 | 200 |
| 2022-05-26 | 47.14 | $47.97 | 100 |
| 2022-05-25 | 47.05 | $47.46 | 100 |
| 2022-05-24 | 47.01 | $46.79 | 200 |
| 2022-05-23 | 47.04 | $46.48 | 100 |
| 2022-05-20 | 47.09 | $46.43 | 200 |
| 2022-05-19 | 47.16 | $46.47 | 100 |
| 2022-05-18 | 47.24 | $46.15 | 100 |
| 2022-05-17 | 47.35 | $46.49 | — |
| 2022-05-16 | 47.44 | $46.48 | 900 |
| 2022-05-13 | 47.54 | $46.59 | 100 |
| 2022-05-12 | 47.64 | $46.51 | 110 |
| 2022-05-11 | 47.76 | $46.62 | 100 |
| 2022-05-10 | 47.88 | $46.85 | 100 |
| 2022-05-09 | 47.99 | $46.59 | 300 |
| 2022-05-06 | 48.14 | $47.13 | 1300 |
| 2022-05-05 | 48.25 | $47.32 | 1100 |
| 2022-05-04 | 48.34 | $48.17 | 100 |
| 2022-05-03 | 48.36 | $47.62 | 100 |
| 2022-05-02 | 48.44 | $47.36 | 100 |
| 2022-04-29 | 48.55 | $47.39 | 139 |
| 2022-04-28 | 48.67 | $47.98 | 300 |
| 2022-04-27 | 48.75 | $47.69 | 300 |
| 2022-04-26 | 48.86 | $48.23 | 100 |
| 2022-04-25 | 48.93 | $48.15 | — |
| 2022-04-22 | 49.01 | $48.15 | 229 |
| 2022-04-21 | 49.10 | $48.41 | 820 |
| 2022-04-20 | 49.17 | $48.74 | 1000 |
| 2022-04-19 | 49.21 | $48.64 | 200 |
| 2022-04-18 | 49.27 | $48.64 | 442 |
| 2022-04-14 | 49.34 | $48.72 | 228 |
| 2022-04-13 | 49.41 | $49.06 | 142 |
| 2022-04-12 | 49.44 | $48.76 | 200 |
| 2022-04-11 | 49.52 | $48.39 | 700 |
| 2022-04-08 | 49.63 | $48.79 | 100 |
| 2022-04-07 | 49.72 | $49.06 | 1500 |
| 2022-04-06 | 49.79 | $49.19 | 304 |
| 2022-04-05 | 49.86 | $49.57 | 500 |
| 2022-04-04 | 49.89 | $50.18 | 123 |
| 2022-04-01 | 49.86 | $49.82 | 100 |
| 2022-03-31 | 49.86 | $49.79 | 100 |
| 2022-03-30 | 49.87 | $49.97 | 338 |
| 2022-03-29 | 49.86 | $50.12 | 100 |
| 2022-03-28 | 49.83 | $49.81 | 200 |
| 2022-03-25 | 49.83 | $49.55 | 100 |
| 2022-03-24 | 49.86 | $49.86 | 100 |
| 2022-03-23 | 49.86 | $49.77 | 100 |
| 2022-03-22 | 49.87 | $49.94 | 100 |
| 2022-03-21 | 49.86 | $49.71 | 916 |
| 2022-03-18 | 49.88 | $50.21 | 241 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
48.54
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.51
Average
46.84
Maximum
49.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.54 | $48.32 | 22252 |
| 2026-07-23 | 48.57 | $48.39 | 43100 |
| 2026-07-22 | 48.60 | $48.50 | 21800 |
| 2026-07-21 | 48.61 | $48.55 | 20143 |
| 2026-07-20 | 48.62 | $48.58 | 18400 |
| 2026-07-17 | 48.63 | $48.58 | 19030 |
| 2026-07-16 | 48.64 | $48.58 | 15900 |
| 2026-07-15 | 48.65 | $48.69 | 14900 |
| 2026-07-14 | 48.66 | $48.56 | 24329 |
| 2026-07-13 | 48.68 | $48.51 | 27323 |
| 2026-07-10 | 48.70 | $48.61 | 12702 |
| 2026-07-09 | 48.71 | $48.66 | 24244 |
| 2026-07-08 | 48.72 | $48.55 | 20716 |
| 2026-07-07 | 48.74 | $48.66 | 21746 |
| 2026-07-06 | 48.75 | $48.70 | 35334 |
| 2026-07-02 | 48.76 | $48.62 | 19000 |
| 2026-07-01 | 48.77 | $48.59 | 38500 |
| 2026-06-30 | 48.79 | $48.67 | 28413 |
| 2026-06-29 | 48.80 | $48.61 | 22406 |
| 2026-06-26 | 48.82 | $48.78 | 38448 |
| 2026-06-25 | 48.83 | $48.88 | 42501 |
| 2026-06-24 | 48.82 | $48.80 | 10100 |
| 2026-06-23 | 48.82 | $48.80 | 43406 |
| 2026-06-22 | 48.83 | $48.86 | 44500 |
| 2026-06-18 | 48.82 | $48.92 | 29600 |
| 2026-06-17 | 48.81 | $48.83 | 31448 |
| 2026-06-16 | 48.81 | $48.99 | 24308 |
| 2026-06-15 | 48.79 | $48.98 | 34800 |
| 2026-06-12 | 48.77 | $48.87 | 32100 |
| 2026-06-11 | 48.76 | $48.78 | 17900 |
| 2026-06-10 | 48.76 | $48.58 | 18922 |
| 2026-06-09 | 48.78 | $48.68 | 19228 |
| 2026-06-08 | 48.79 | $48.66 | 30811 |
| 2026-06-05 | 48.81 | $48.62 | 29833 |
| 2026-06-04 | 48.82 | $48.81 | 18500 |
| 2026-06-03 | 48.83 | $48.78 | 29224 |
| 2026-06-02 | 48.83 | $48.91 | 47200 |
| 2026-06-01 | 48.82 | $48.85 | 26630 |
| 2026-05-29 | 48.82 | $48.90 | 36000 |
| 2026-05-28 | 48.81 | $48.78 | 21324 |
| 2026-05-27 | 48.81 | $49.01 | 18728 |
| 2026-05-26 | 48.79 | $49.00 | 24800 |
| 2026-05-22 | 48.77 | $48.82 | 23144 |
| 2026-05-21 | 48.77 | $48.77 | 12019 |
| 2026-05-20 | 48.77 | $48.76 | 32418 |
| 2026-05-19 | 48.78 | $48.53 | 31926 |
| 2026-05-18 | 48.81 | $48.56 | 30300 |
| 2026-05-15 | 48.84 | $48.63 | 38604 |
| 2026-05-14 | 48.87 | $48.88 | 22900 |
| 2026-05-13 | 48.87 | $48.87 | 34900 |
| 2026-05-12 | 48.87 | $48.81 | 24328 |
| 2026-05-11 | 48.88 | $48.93 | 16900 |
| 2026-05-08 | 48.88 | $48.95 | 31226 |
| 2026-05-07 | 48.87 | $48.83 | 48000 |
| 2026-05-06 | 48.87 | $48.95 | 32700 |
| 2026-05-05 | 48.86 | $48.76 | 27500 |
| 2026-05-04 | 48.87 | $48.66 | 25140 |
| 2026-05-01 | 48.88 | $48.82 | 20001 |
| 2026-04-30 | 48.87 | $48.77 | 18300 |
| 2026-04-29 | 48.87 | $48.54 | 8100 |
| 2026-04-28 | 48.88 | $49.01 | 15435 |
| 2026-04-27 | 48.84 | $49.11 | 14133 |
| 2026-04-24 | 48.79 | $49.03 | 18433 |
| 2026-04-23 | 48.73 | $48.97 | 10700 |
| 2026-04-22 | 48.68 | $49.01 | 15772 |
| 2026-04-21 | 48.62 | $48.93 | 8200 |
| 2026-04-20 | 48.56 | $49.07 | 12526 |
| 2026-04-17 | 48.48 | $49.12 | 9900 |
| 2026-04-16 | 48.39 | $48.89 | 16600 |
| 2026-04-15 | 48.32 | $48.91 | 33000 |
| 2026-04-14 | 48.24 | $48.81 | 11631 |
| 2026-04-13 | 48.17 | $48.72 | 20800 |
| 2026-04-10 | 48.10 | $48.57 | 19112 |
| 2026-04-09 | 48.05 | $48.63 | 8100 |
| 2026-04-08 | 47.99 | $48.55 | 9941 |
| 2026-04-07 | 47.93 | $48.20 | 18700 |
| 2026-04-06 | 47.91 | $48.18 | 9742 |
| 2026-04-02 | 47.90 | $48.07 | 21200 |
| 2026-04-01 | 47.89 | $47.96 | 9127 |
| 2026-03-31 | 47.90 | $47.90 | 12500 |
| 2026-03-30 | 47.92 | $47.31 | 13802 |
| 2026-03-27 | 48.00 | $47.59 | 18300 |
| 2026-03-26 | 48.06 | $47.70 | 12000 |
| 2026-03-25 | 48.11 | $48.05 | 5114 |
| 2026-03-24 | 48.14 | $47.86 | 20535 |
| 2026-03-23 | 48.19 | $47.99 | 17134 |
| 2026-03-20 | 48.23 | $47.71 | 18727 |
| 2026-03-19 | 48.31 | $48.13 | 8900 |
| 2026-03-18 | 48.35 | $48.04 | 7600 |
| 2026-03-17 | 48.40 | $48.22 | 21600 |
| 2026-03-16 | 48.44 | $48.04 | 22408 |
| 2026-03-13 | 48.50 | $47.82 | 27200 |
| 2026-03-12 | 48.59 | $47.95 | 51700 |
| 2026-03-11 | 48.67 | $48.34 | 10600 |
| 2026-03-10 | 48.71 | $48.46 | 50200 |
| 2026-03-09 | 48.75 | $48.50 | 66200 |
| 2026-03-06 | 48.78 | $48.28 | 34000 |
| 2026-03-05 | 48.84 | $48.50 | 20438 |
| 2026-03-04 | 48.88 | $48.70 | 19300 |
| 2026-03-03 | 48.89 | $48.58 | 27900 |
| 2026-03-02 | 48.92 | $48.74 | 31735 |
| 2026-02-27 | 48.94 | $48.78 | 49400 |
| 2026-02-26 | 48.95 | $48.82 | 33400 |
| 2026-02-25 | 48.95 | $49.06 | 22115 |
| 2026-02-24 | 48.94 | $49.01 | 19628 |
| 2026-02-23 | 48.92 | $48.98 | 26823 |
| 2026-02-20 | 48.92 | $49.10 | 25600 |
| 2026-02-19 | 48.90 | $49.05 | 22046 |
| 2026-02-18 | 48.88 | $49.08 | 43600 |
| 2026-02-17 | 48.86 | $48.96 | 9573 |
| 2026-02-13 | 48.85 | $48.99 | 18022 |
| 2026-02-12 | 48.84 | $48.89 | 14640 |
| 2026-02-11 | 48.84 | $48.90 | 18409 |
| 2026-02-10 | 48.83 | $48.92 | 16626 |
| 2026-02-09 | 48.83 | $48.95 | 32429 |
| 2026-02-06 | 48.82 | $48.77 | 25800 |
| 2026-02-05 | 48.83 | $48.68 | 22347 |
| 2026-02-04 | 48.84 | $48.60 | 20140 |
| 2026-02-03 | 48.87 | $48.70 | 20019 |
| 2026-02-02 | 48.88 | $48.73 | 39129 |
| 2026-01-30 | 48.89 | $48.75 | 24000 |
| 2026-01-29 | 48.90 | $48.71 | 22500 |
| 2026-01-28 | 48.91 | $48.99 | 19012 |
| 2026-01-27 | 48.89 | $49.02 | 18900 |
| 2026-01-26 | 48.87 | $49.07 | 33829 |
| 2026-01-23 | 48.84 | $48.98 | 27700 |
| 2026-01-22 | 48.81 | $49.01 | 23700 |
| 2026-01-21 | 48.79 | $48.96 | 20347 |
| 2026-01-20 | 48.76 | $48.86 | 30700 |
| 2026-01-16 | 48.75 | $48.92 | 28600 |
| 2026-01-15 | 48.72 | $48.88 | 18200 |
| 2026-01-14 | 48.70 | $48.88 | 28527 |
| 2026-01-13 | 48.68 | $48.89 | 25312 |
| 2026-01-12 | 48.65 | $48.84 | 29400 |
| 2026-01-09 | 48.63 | $48.82 | 20610 |
| 2026-01-08 | 48.61 | $48.71 | 25180 |
| 2026-01-07 | 48.59 | $48.69 | 30610 |
| 2026-01-06 | 48.58 | $48.68 | 31700 |
| 2026-01-05 | 48.57 | $48.59 | 23828 |
| 2026-01-02 | 48.57 | $48.48 | 23900 |
| 2025-12-31 | 48.57 | $48.44 | 25245 |
| 2025-12-30 | 48.58 | $48.51 | 20000 |
| 2025-12-29 | 48.58 | $48.70 | 22118 |
| 2025-12-26 | 48.56 | $48.70 | 26700 |
| 2025-12-24 | 48.54 | $48.74 | 16100 |
| 2025-12-23 | 48.52 | $48.59 | 22247 |
| 2025-12-22 | 48.50 | $48.57 | 36400 |
| 2025-12-19 | 48.49 | $48.56 | 26100 |
| 2025-12-18 | 48.47 | $48.60 | 26032 |
| 2025-12-17 | 48.45 | $48.52 | 34000 |
| 2025-12-16 | 48.43 | $48.49 | 23311 |
| 2025-12-15 | 48.42 | $48.53 | 37700 |
| 2025-12-12 | 48.39 | $48.53 | 12936 |
| 2025-12-11 | 48.37 | $48.61 | 16500 |
| 2025-12-10 | 48.33 | $48.59 | 10200 |
| 2025-12-09 | 48.30 | $48.39 | 18939 |
| 2025-12-08 | 48.28 | $48.38 | 23700 |
| 2025-12-05 | 48.27 | $48.53 | 32235 |
| 2025-12-04 | 48.23 | $48.43 | 27700 |
| 2025-12-03 | 48.21 | $48.42 | 28007 |
| 2025-12-02 | 48.19 | $48.36 | 29406 |
| 2025-12-01 | 48.17 | $48.24 | 31100 |
| 2025-11-28 | 48.16 | $48.30 | 19300 |
| 2025-11-26 | 48.15 | $48.32 | 24100 |
| 2025-11-25 | 48.13 | $48.43 | 21900 |
| 2025-11-24 | 48.11 | $48.28 | 18700 |
| 2025-11-21 | 48.11 | $48.05 | 13534 |
| 2025-11-20 | 48.13 | $47.90 | 24700 |
| 2025-11-19 | 48.17 | $47.97 | 8228 |
| 2025-11-18 | 48.21 | $47.92 | 18700 |
| 2025-11-17 | 48.25 | $47.89 | 14021 |
| 2025-11-14 | 48.30 | $48.07 | 16400 |
| 2025-11-13 | 48.34 | $48.04 | 26033 |
| 2025-11-12 | 48.37 | $48.32 | 27008 |
| 2025-11-11 | 48.39 | $48.38 | 27008 |
| 2025-11-10 | 48.40 | $48.34 | 20543 |
| 2025-11-07 | 48.41 | $48.11 | 8614 |
| 2025-11-06 | 48.44 | $48.12 | 13000 |
| 2025-11-05 | 48.48 | $48.13 | 18813 |
| 2025-11-04 | 48.51 | $48.14 | 10821 |
| 2025-11-03 | 48.55 | $48.19 | 24907 |
| 2025-10-31 | 48.58 | $48.37 | 27214 |
| 2025-10-30 | 48.60 | $48.34 | 14539 |
| 2025-10-29 | 48.62 | $48.72 | 12429 |
| 2025-10-28 | 48.61 | $48.89 | 16100 |
| 2025-10-27 | 48.58 | $48.99 | 29100 |
| 2025-10-24 | 48.53 | $48.81 | 19739 |
| 2025-10-23 | 48.51 | $48.56 | 7300 |
| 2025-10-22 | 48.51 | $48.53 | 23307 |
| 2025-10-21 | 48.51 | $48.62 | 15200 |
| 2025-10-20 | 48.51 | $48.64 | 25312 |
| 2025-10-17 | 48.51 | $48.49 | 10000 |
| 2025-10-16 | 48.52 | $48.43 | 22200 |
| 2025-10-15 | 48.54 | $48.58 | 17100 |
| 2025-10-14 | 48.55 | $48.38 | 16111 |
| 2025-10-13 | 48.58 | $48.24 | 16932 |
| 2025-10-10 | 48.63 | $48.00 | 21019 |
| 2025-10-09 | 48.70 | $48.31 | 16405 |
| 2025-10-08 | 48.74 | $48.56 | 25647 |
| 2025-10-07 | 48.76 | $48.65 | 17338 |
| 2025-10-06 | 48.77 | $48.74 | 22600 |
| 2025-10-03 | 48.78 | $48.71 | 16308 |
| 2025-10-02 | 48.78 | $48.72 | 17033 |
| 2025-10-01 | 48.78 | $48.68 | 12151 |
| 2025-09-30 | 48.79 | $48.64 | 13917 |
| 2025-09-29 | 48.79 | $48.69 | 20036 |
| 2025-09-26 | 48.79 | $48.79 | 11500 |
| 2025-09-25 | 48.78 | $48.76 | 18116 |
| 2025-09-24 | 48.77 | $48.89 | 12900 |
| 2025-09-23 | 48.74 | $48.96 | 21326 |
| 2025-09-22 | 48.70 | $48.99 | 25718 |
| 2025-09-19 | 48.66 | $48.90 | 7700 |
| 2025-09-18 | 48.62 | $48.94 | 21931 |
| 2025-09-17 | 48.57 | $48.80 | 22306 |
| 2025-09-16 | 48.53 | $48.82 | 10905 |
| 2025-09-15 | 48.49 | $48.83 | 26647 |
| 2025-09-12 | 48.43 | $48.70 | 14500 |
| 2025-09-11 | 48.39 | $48.74 | 37100 |
| 2025-09-10 | 48.34 | $48.63 | 27200 |
| 2025-09-09 | 48.30 | $48.58 | 21600 |
| 2025-09-08 | 48.26 | $48.60 | 13200 |
| 2025-09-05 | 48.21 | $48.47 | 14419 |
| 2025-09-04 | 48.17 | $48.43 | 13823 |
| 2025-09-03 | 48.13 | $48.27 | 8000 |
| 2025-09-02 | 48.10 | $48.14 | 12200 |
| 2025-08-29 | 48.08 | $48.23 | 4100 |
| 2025-08-28 | 48.06 | $48.26 | 13840 |
| 2025-08-27 | 48.02 | $48.50 | 14249 |
| 2025-08-26 | 47.96 | $48.41 | 8925 |
| 2025-08-25 | 47.91 | $48.22 | 7600 |
| 2025-08-22 | 47.87 | $48.23 | 11911 |
| 2025-08-21 | 47.83 | $47.83 | 12949 |
| 2025-08-20 | 47.83 | $47.90 | 8116 |
| 2025-08-19 | 47.83 | $47.92 | 7200 |
| 2025-08-18 | 47.82 | $47.92 | 11508 |
| 2025-08-15 | 47.81 | $47.93 | 13300 |
| 2025-08-14 | 47.81 | $47.83 | 10847 |
| 2025-08-13 | 47.81 | $47.95 | 8400 |
| 2025-08-12 | 47.80 | $47.81 | 14148 |
| 2025-08-11 | 47.80 | $47.77 | 11200 |
| 2025-08-08 | 47.81 | $47.76 | 5234 |
| 2025-08-07 | 47.82 | $47.71 | 5100 |
| 2025-08-06 | 47.83 | $47.74 | 6306 |
| 2025-08-05 | 47.84 | $47.69 | 14414 |
| 2025-08-04 | 47.86 | $47.70 | 14919 |
| 2025-08-01 | 47.87 | $47.54 | 12700 |
| 2025-07-31 | 47.91 | $47.63 | 9812 |
| 2025-07-30 | 47.93 | $47.64 | 9200 |
| 2025-07-29 | 47.96 | $48.06 | 6630 |
| 2025-07-28 | 47.94 | $48.10 | 19806 |
| 2025-07-25 | 47.92 | $48.08 | 17900 |
| 2025-07-24 | 47.90 | $48.04 | 10503 |
| 2025-07-23 | 47.88 | $48.12 | 15000 |
| 2025-07-22 | 47.86 | $48.07 | 6637 |
| 2025-07-21 | 47.83 | $48.13 | 14400 |
| 2025-07-18 | 47.80 | $47.88 | 8218 |
| 2025-07-17 | 47.79 | $47.79 | 9029 |
| 2025-07-16 | 47.78 | $47.76 | 8000 |
| 2025-07-15 | 47.77 | $47.66 | 10400 |
| 2025-07-14 | 47.77 | $47.77 | 5300 |
| 2025-07-11 | 47.76 | $47.74 | 12345 |
| 2025-07-10 | 47.75 | $47.83 | 7900 |
| 2025-07-09 | 47.73 | $47.85 | 10400 |
| 2025-07-08 | 47.71 | $47.76 | 6200 |
| 2025-07-07 | 47.69 | $47.82 | 13526 |
| 2025-07-03 | 47.66 | $47.94 | 8800 |
| 2025-07-02 | 47.62 | $47.91 | 7000 |
| 2025-07-01 | 47.58 | $47.84 | 24800 |
| 2025-06-30 | 47.54 | $47.89 | 10300 |
| 2025-06-27 | 47.49 | $47.68 | 5800 |
| 2025-06-26 | 47.46 | $47.87 | 7500 |
| 2025-06-25 | 47.41 | $47.76 | 7000 |
| 2025-06-24 | 47.37 | $47.72 | 6200 |
| 2025-06-23 | 47.33 | $47.61 | 4900 |
| 2025-06-20 | 47.29 | $47.45 | 10400 |
| 2025-06-18 | 47.27 | $47.28 | 5641 |
| 2025-06-17 | 47.27 | $47.25 | 8800 |
| 2025-06-16 | 47.27 | $47.34 | 5939 |
| 2025-06-13 | 47.26 | $47.21 | 6309 |
| 2025-06-12 | 47.26 | $47.43 | 5100 |
| 2025-06-11 | 47.24 | $47.36 | 3500 |
| 2025-06-10 | 47.23 | $47.32 | 2504 |
| 2025-06-09 | 47.23 | $47.30 | 6600 |
| 2025-06-06 | 47.22 | $47.26 | 5740 |
| 2025-06-05 | 47.22 | $47.24 | 9547 |
| 2025-06-04 | 47.21 | $47.30 | 8738 |
| 2025-06-03 | 47.20 | $47.18 | 8900 |
| 2025-06-02 | 47.19 | $47.05 | 13700 |
| 2025-05-30 | 47.20 | $47.15 | 4318 |
| 2025-05-29 | 47.20 | $47.10 | 13800 |
| 2025-05-28 | 47.20 | $47.33 | 8800 |
| 2025-05-27 | 47.17 | $47.48 | 29017 |
| 2025-05-23 | 47.13 | $46.96 | 3445 |
| 2025-05-22 | 47.14 | $47.02 | 8538 |
| 2025-05-21 | 47.15 | $47.02 | 14000 |
| 2025-05-20 | 47.15 | $47.42 | 11437 |
| 2025-05-19 | 47.11 | $47.41 | 10400 |
| 2025-05-16 | 47.06 | $47.42 | 9900 |
| 2025-05-15 | 47.00 | $47.33 | 11800 |
| 2025-05-14 | 46.95 | $47.32 | 10000 |
| 2025-05-13 | 46.90 | $47.44 | 9916 |
| 2025-05-12 | 46.82 | $47.33 | 9321 |
| 2025-05-09 | 46.75 | $46.89 | 5724 |
| 2025-05-08 | 46.72 | $46.85 | 5514 |
| 2025-05-07 | 46.68 | $46.81 | 3712 |
| 2025-05-06 | 46.64 | $46.77 | 4649 |
| 2025-05-05 | 46.60 | $46.85 | 4305 |
| 2025-05-02 | 46.55 | $46.83 | 2809 |
| 2025-05-01 | 46.49 | $46.69 | 4500 |
| 2025-04-30 | 46.45 | $46.74 | 6233 |
| 2025-04-29 | 46.41 | $46.92 | 5800 |
| 2025-04-28 | 46.35 | $47.05 | 2800 |
| 2025-04-25 | 46.28 | $47.08 | 5625 |
| 2025-04-24 | 46.20 | $46.90 | 6100 |
| 2025-04-23 | 46.15 | $46.61 | 14495 |
| 2025-04-22 | 46.12 | $46.27 | 2016 |
| 2025-04-21 | 46.14 | $46.12 | 15722 |
| 2025-04-17 | 46.18 | $46.32 | 2909 |
| 2025-04-16 | 46.20 | $46.14 | 9900 |
| 2025-04-15 | 46.25 | $46.11 | 9100 |
| 2025-04-14 | 46.31 | $45.98 | 5702 |
| 2025-04-11 | 46.38 | $45.73 | 7148 |
| 2025-04-10 | 46.49 | $45.53 | 19606 |
| 2025-04-09 | 46.62 | $46.36 | 8200 |
| 2025-04-08 | 46.68 | $45.06 | 11442 |
| 2025-04-07 | 46.87 | $45.28 | 20204 |
| 2025-04-04 | 47.05 | $45.68 | 91223 |
| 2025-04-03 | 47.21 | $46.51 | 8538 |
| 2025-04-02 | 47.29 | $47.08 | 7300 |
| 2025-04-01 | 47.31 | $47.00 | 17900 |
| 2025-03-31 | 47.35 | $46.95 | 7800 |
| 2025-03-28 | 47.40 | $46.96 | 5700 |
| 2025-03-27 | 47.45 | $47.33 | 9300 |
| 2025-03-26 | 47.47 | $47.44 | 17400 |
| 2025-03-25 | 47.48 | $47.64 | 4700 |
| 2025-03-24 | 47.47 | $47.63 | 7140 |
| 2025-03-21 | 47.47 | $47.49 | 5127 |
| 2025-03-20 | 47.48 | $47.55 | 5435 |
| 2025-03-19 | 47.49 | $47.57 | 10000 |
| 2025-03-18 | 47.50 | $47.30 | 5200 |
| 2025-03-17 | 47.54 | $47.35 | 3726 |
| 2025-03-14 | 47.57 | $47.24 | 11200 |
| 2025-03-13 | 47.62 | $47.03 | 12245 |
| 2025-03-12 | 47.69 | $47.31 | 8100 |
| 2025-03-11 | 47.74 | $47.33 | 8234 |
| 2025-03-10 | 47.79 | $47.45 | 9600 |
| 2025-03-07 | 47.83 | $47.61 | 18200 |
| 2025-03-06 | 47.86 | $47.56 | 14300 |
| 2025-03-05 | 47.89 | $47.76 | 10608 |
| 2025-03-04 | 47.91 | $47.66 | 12100 |
| 2025-03-03 | 47.93 | $47.72 | 29439 |
| 2025-02-28 | 47.95 | $47.96 | 16200 |
| 2025-02-27 | 47.94 | $47.77 | 8500 |
| 2025-02-26 | 47.96 | $48.12 | 6920 |
| 2025-02-25 | 47.94 | $48.07 | 10600 |
| 2025-02-24 | 47.93 | $47.99 | 12416 |
| 2025-02-21 | 47.92 | $47.96 | 9700 |
| 2025-02-20 | 47.92 | $48.01 | 18500 |
| 2025-02-19 | 47.91 | $47.93 | 8300 |
| 2025-02-18 | 47.91 | $47.93 | 13025 |
| 2025-02-14 | 47.91 | $48.05 | 18900 |
| 2025-02-13 | 47.90 | $47.93 | 9903 |
| 2025-02-12 | 47.90 | $47.74 | 4822 |
| 2025-02-11 | 47.91 | $47.84 | 6011 |
| 2025-02-10 | 47.91 | $47.92 | 8400 |
| 2025-02-07 | 47.91 | $47.85 | 4900 |
| 2025-02-06 | 47.90 | $47.98 | 9400 |
| 2025-02-05 | 47.88 | $48.01 | 6300 |
| 2025-02-04 | 47.86 | $47.84 | 6434 |
| 2025-02-03 | 47.85 | $47.67 | 10000 |
| 2025-01-31 | 47.86 | $47.80 | 7024 |
| 2025-01-30 | 47.85 | $47.87 | 9214 |
| 2025-01-29 | 47.84 | $48.08 | 3308 |
| 2025-01-28 | 47.80 | $48.14 | 13638 |
| 2025-01-27 | 47.76 | $48.13 | 20305 |
| 2025-01-24 | 47.71 | $48.02 | 7439 |
| 2025-01-23 | 47.67 | $47.97 | 5700 |
| 2025-01-22 | 47.64 | $47.98 | 20049 |
| 2025-01-21 | 47.60 | $48.02 | 14116 |
| 2025-01-17 | 47.56 | $47.82 | 7200 |
| 2025-01-16 | 47.53 | $47.75 | 6400 |
| 2025-01-15 | 47.52 | $47.68 | 8200 |
| 2025-01-14 | 47.51 | $47.29 | 6000 |
| 2025-01-13 | 47.54 | $47.27 | 10934 |
| 2025-01-10 | 47.58 | $47.31 | 7300 |
| 2025-01-08 | 47.63 | $47.54 | 7836 |
| 2025-01-07 | 47.65 | $47.55 | 8047 |
| 2025-01-06 | 47.67 | $47.66 | 9140 |
| 2025-01-03 | 47.69 | $47.63 | 5928 |
| 2025-01-02 | 47.71 | $47.46 | 10100 |
| 2024-12-31 | 47.76 | $47.42 | 5800 |
| 2024-12-30 | 47.80 | $47.43 | 15824 |
| 2024-12-27 | 47.86 | $47.69 | 6100 |
| 2024-12-26 | 47.88 | $47.80 | 4700 |
| 2024-12-24 | 47.90 | $47.68 | 2828 |
| 2024-12-23 | 47.93 | $47.59 | 4701 |
| 2024-12-20 | 47.98 | $47.69 | 3800 |
| 2024-12-19 | 48.01 | $47.45 | 9244 |
| 2024-12-18 | 48.07 | $47.50 | 7800 |
| 2024-12-17 | 48.13 | $48.00 | 2800 |
| 2024-12-16 | 48.14 | $48.05 | 5634 |
| 2024-12-13 | 48.14 | $48.02 | 3246 |
| 2024-12-12 | 48.14 | $48.18 | 8700 |
| 2024-12-11 | 48.13 | $48.26 | 4400 |
| 2024-12-10 | 48.11 | $48.23 | 5000 |
| 2024-12-09 | 48.10 | $48.26 | 6800 |
| 2024-12-06 | 48.08 | $48.28 | 1736 |
| 2024-12-05 | 48.05 | $48.18 | 2900 |
| 2024-12-04 | 48.04 | $48.22 | 7300 |
| 2024-12-03 | 48.02 | $48.08 | 6000 |
| 2024-12-02 | 48.01 | $48.10 | 16605 |
| 2024-11-29 | 47.99 | $47.97 | 8025 |
| 2024-11-27 | 47.99 | $48.01 | 5702 |
| 2024-11-26 | 47.98 | $48.11 | 3016 |
| 2024-11-25 | 47.96 | $48.15 | 6900 |
| 2024-11-22 | 47.93 | $47.98 | 5311 |
| 2024-11-21 | 47.92 | $47.97 | 5800 |
| 2024-11-20 | 47.92 | $47.97 | 6100 |
| 2024-11-19 | 47.91 | $47.99 | 12911 |
| 2024-11-18 | 47.90 | $47.90 | 9800 |
| 2024-11-15 | 47.90 | $47.83 | 7616 |
| 2024-11-14 | 47.91 | $47.87 | 6200 |
| 2024-11-13 | 47.91 | $47.99 | 3443 |
| 2024-11-12 | 47.91 | $47.97 | 3900 |
| 2024-11-11 | 47.91 | $48.17 | 4000 |
| 2024-11-08 | 47.89 | $48.18 | 4427 |
| 2024-11-07 | 47.86 | $48.03 | 7300 |
| 2024-11-06 | 47.85 | $47.84 | 4000 |
| 2024-11-05 | 47.86 | $47.76 | 4400 |
| 2024-11-04 | 47.88 | $47.57 | 9200 |
| 2024-11-01 | 47.92 | $47.61 | 2000 |
| 2024-10-31 | 47.96 | $47.60 | 6300 |
| 2024-10-30 | 48.00 | $47.70 | 5400 |
| 2024-10-29 | 48.03 | $48.03 | 9900 |
| 2024-10-28 | 48.04 | $48.01 | 5575 |
| 2024-10-25 | 48.04 | $47.87 | 5035 |
| 2024-10-24 | 48.07 | $47.95 | 2322 |
| 2024-10-23 | 48.08 | $47.86 | 4600 |
| 2024-10-22 | 48.11 | $48.08 | 2800 |
| 2024-10-21 | 48.12 | $48.07 | 845 |
| 2024-10-18 | 48.13 | $48.22 | 19300 |
| 2024-10-17 | 48.13 | $48.13 | 3200 |
| 2024-10-16 | 48.13 | $48.20 | 7600 |
| 2024-10-15 | 48.13 | $48.13 | 5405 |
| 2024-10-14 | 48.14 | $48.12 | 3721 |
| 2024-10-11 | 48.15 | $48.02 | 4634 |
| 2024-10-10 | 48.17 | $47.97 | 2100 |
| 2024-10-09 | 48.19 | $47.98 | 3903 |
| 2024-10-08 | 48.21 | $48.02 | 3600 |
| 2024-10-07 | 48.23 | $47.92 | 6601 |
| 2024-10-04 | 48.25 | $48.12 | 7100 |
| 2024-10-03 | 48.26 | $48.19 | 12233 |
| 2024-10-02 | 48.26 | $48.25 | 2440 |
| 2024-10-01 | 48.24 | $48.26 | 10400 |
| 2024-09-30 | 48.23 | $48.29 | 9300 |
| 2024-09-27 | 48.21 | $48.26 | 7748 |
| 2024-09-26 | 48.18 | $48.40 | 6900 |
| 2024-09-25 | 48.15 | $48.33 | 11348 |
| 2024-09-24 | 48.11 | $48.37 | 14811 |
| 2024-09-23 | 48.07 | $48.34 | 5526 |
| 2024-09-20 | 48.03 | $48.41 | 2900 |
| 2024-09-19 | 47.99 | $48.42 | 5047 |
| 2024-09-18 | 47.93 | $48.24 | 3900 |
| 2024-09-17 | 47.90 | $48.23 | 4100 |
| 2024-09-16 | 47.86 | $48.20 | 5000 |
| 2024-09-13 | 47.82 | $48.12 | 4100 |
| 2024-09-12 | 47.78 | $47.93 | 5500 |
| 2024-09-11 | 47.76 | $47.86 | 4229 |
| 2024-09-10 | 47.75 | $47.79 | 4700 |
| 2024-09-09 | 47.73 | $47.85 | 3500 |
| 2024-09-06 | 47.71 | $47.74 | 2819 |
| 2024-09-05 | 47.70 | $47.77 | 1200 |
| 2024-09-04 | 47.67 | $47.67 | 2200 |
| 2024-09-03 | 47.66 | $47.54 | 4500 |
| 2024-08-30 | 47.65 | $47.65 | 3800 |
| 2024-08-29 | 47.62 | $47.65 | 4215 |
| 2024-08-28 | 47.60 | $47.90 | 4544 |
| 2024-08-27 | 47.55 | $47.95 | 14800 |
| 2024-08-26 | 47.48 | $47.91 | 7200 |
| 2024-08-23 | 47.42 | $47.95 | 2300 |
| 2024-08-22 | 47.36 | $47.69 | 6700 |
| 2024-08-21 | 47.31 | $47.75 | 1222 |
| 2024-08-20 | 47.26 | $47.64 | 4724 |
| 2024-08-19 | 47.21 | $47.70 | 6600 |
| 2024-08-16 | 47.16 | $47.61 | 2100 |
| 2024-08-15 | 47.12 | $47.44 | 4100 |
| 2024-08-14 | 47.09 | $47.36 | 2400 |
| 2024-08-13 | 47.06 | $47.29 | 5741 |
| 2024-08-12 | 47.05 | $47.08 | 2300 |
| 2024-08-09 | 47.05 | $47.03 | 9400 |
| 2024-08-08 | 47.06 | $46.99 | 7303 |
| 2024-08-07 | 47.08 | $46.81 | 16300 |
| 2024-08-06 | 47.11 | $46.85 | 24400 |
| 2024-08-05 | 47.13 | $46.64 | 9414 |
| 2024-08-02 | 47.18 | $46.95 | 3429 |
| 2024-08-01 | 47.20 | $47.14 | 6529 |
| 2024-07-31 | 47.19 | $47.22 | 3600 |
| 2024-07-30 | 47.18 | $47.02 | 4700 |
| 2024-07-29 | 47.18 | $47.30 | 6000 |
| 2024-07-26 | 47.15 | $47.33 | 3900 |
| 2024-07-25 | 47.11 | $47.23 | 800 |
| 2024-07-24 | 47.09 | $47.21 | 1500 |
| 2024-07-23 | 47.06 | $47.36 | 2109 |
| 2024-07-22 | 47.01 | $47.34 | 3500 |
| 2024-07-19 | 46.97 | $47.15 | 3742 |
| 2024-07-18 | 46.94 | $47.21 | 4308 |
| 2024-07-17 | 46.90 | $47.25 | 4700 |
| 2024-07-16 | 46.86 | $47.34 | 3204 |
| 2024-07-15 | 46.81 | $47.14 | 4812 |
| 2024-07-12 | 46.77 | $47.15 | 2800 |
| 2024-07-11 | 46.73 | $47.03 | 5100 |
| 2024-07-10 | 46.70 | $46.80 | 4810 |
| 2024-07-09 | 46.70 | $46.73 | 2701 |
| 2024-07-08 | 46.70 | $46.75 | 3014 |
| 2024-07-05 | 46.69 | $46.79 | 3539 |
| 2024-07-03 | 46.69 | $46.63 | 907 |
| 2024-07-02 | 46.69 | $46.54 | 5500 |
| 2024-07-01 | 46.71 | $46.42 | 3700 |
| 2024-06-28 | 46.74 | $46.45 | 4100 |
| 2024-06-27 | 46.76 | $46.52 | 7500 |
| 2024-06-26 | 46.78 | $46.73 | 1230 |
| 2024-06-25 | 46.78 | $46.87 | 3527 |
| 2024-06-24 | 46.76 | $46.83 | 1700 |
| 2024-06-21 | 46.74 | $46.89 | 2949 |
| 2024-06-20 | 46.72 | $46.87 | 4012 |
| 2024-06-18 | 46.70 | $46.91 | 6447 |
| 2024-06-17 | 46.68 | $46.76 | 3200 |
| 2024-06-14 | 46.66 | $46.75 | 4434 |
| 2024-06-13 | 46.66 | $46.88 | 2700 |
| 2024-06-12 | 46.63 | $46.90 | 3006 |
| 2024-06-11 | 46.61 | $46.67 | 5200 |
| 2024-06-10 | 46.60 | $46.63 | 2800 |
| 2024-06-07 | 46.60 | $46.57 | 4067 |
| 2024-06-06 | 46.61 | $46.73 | 1500 |
| 2024-06-05 | 46.59 | $46.76 | 2500 |
| 2024-06-04 | 46.58 | $46.59 | 2900 |
| 2024-06-03 | 46.58 | $46.62 | 2538 |
| 2024-05-31 | 46.58 | $46.46 | 1700 |
| 2024-05-30 | 46.59 | $46.21 | 1821 |
| 2024-05-29 | 46.63 | $46.38 | 3200 |
| 2024-05-28 | 46.64 | $46.53 | 4500 |
| 2024-05-24 | 46.64 | $46.68 | 2500 |
| 2024-05-23 | 46.62 | $46.55 | 2842 |
| 2024-05-22 | 46.62 | $46.70 | 2140 |
| 2024-05-21 | 46.59 | $46.80 | 2833 |
| 2024-05-20 | 46.56 | $46.79 | 3509 |
| 2024-05-17 | 46.52 | $46.77 | 5712 |
| 2024-05-16 | 46.47 | $46.76 | 3124 |
| 2024-05-15 | 46.43 | $46.85 | 3708 |
| 2024-05-14 | 46.37 | $46.62 | 1510 |
| 2024-05-13 | 46.33 | $46.51 | 5200 |
| 2024-05-10 | 46.29 | $46.50 | 5300 |
| 2024-05-09 | 46.26 | $46.53 | 2741 |
| 2024-05-08 | 46.22 | $46.52 | 3002 |
| 2024-05-07 | 46.18 | $46.60 | 4200 |
| 2024-05-06 | 46.13 | $46.60 | 6000 |
| 2024-05-03 | 46.08 | $46.55 | 5300 |
| 2024-05-02 | 46.03 | $46.27 | 2000 |
| 2024-05-01 | 46.01 | $46.06 | 3138 |
| 2024-04-30 | 46.02 | $45.89 | 4208 |
| 2024-04-29 | 46.04 | $46.08 | 2900 |
| 2024-04-26 | 46.05 | $45.92 | 2243 |
| 2024-04-25 | 46.07 | $46.08 | 4500 |
| 2024-04-24 | 46.09 | $46.20 | 5000 |
| 2024-04-23 | 46.09 | $46.25 | 2800 |
| 2024-04-22 | 46.10 | $46.04 | 2818 |
| 2024-04-19 | 46.12 | $45.80 | 3900 |
| 2024-04-18 | 46.18 | $45.76 | 700 |
| 2024-04-17 | 46.25 | $45.73 | 1700 |
| 2024-04-16 | 46.32 | $45.69 | 3800 |
| 2024-04-15 | 46.40 | $45.82 | 11800 |
| 2024-04-12 | 46.48 | $46.06 | 6408 |
| 2024-04-11 | 46.53 | $46.13 | 2725 |
| 2024-04-10 | 46.58 | $46.19 | 4820 |
| 2024-04-09 | 46.62 | $46.58 | 3346 |
| 2024-04-08 | 46.63 | $46.48 | 8044 |
| 2024-04-05 | 46.65 | $46.40 | 6024 |
| 2024-04-04 | 46.68 | $46.41 | 2700 |
| 2024-04-03 | 46.71 | $46.50 | 7700 |
| 2024-04-02 | 46.73 | $46.45 | 5200 |
| 2024-04-01 | 46.76 | $46.62 | 8728 |
| 2024-03-28 | 46.77 | $46.79 | 4630 |
| 2024-03-27 | 46.76 | $46.83 | 11000 |
| 2024-03-26 | 46.74 | $46.60 | 7838 |
| 2024-03-25 | 46.75 | $46.87 | 12223 |
| 2024-03-22 | 46.72 | $46.92 | 8908 |
| 2024-03-21 | 46.69 | $46.95 | 6247 |
| 2024-03-20 | 46.66 | $46.99 | 13046 |
| 2024-03-19 | 46.62 | $46.82 | 7509 |
| 2024-03-18 | 46.60 | $46.64 | 4300 |
| 2024-03-15 | 46.59 | $46.52 | 4700 |
| 2024-03-14 | 46.59 | $46.51 | 4409 |
| 2024-03-13 | 46.59 | $46.77 | 4049 |
| 2024-03-12 | 46.56 | $46.76 | 4213 |
| 2024-03-11 | 46.54 | $46.71 | 5438 |
| 2024-03-08 | 46.51 | $46.77 | 6631 |
| 2024-03-07 | 46.49 | $46.69 | 5930 |
| 2024-03-06 | 46.46 | $46.61 | 3100 |
| 2024-03-05 | 46.45 | $46.54 | 3400 |
| 2024-03-04 | 46.44 | $46.53 | 5200 |
| 2024-03-01 | 46.43 | $46.53 | 3001 |
| 2024-02-29 | 46.43 | $46.32 | 2700 |
| 2024-02-28 | 46.44 | $46.29 | 3500 |
| 2024-02-27 | 46.46 | $46.28 | 5435 |
| 2024-02-26 | 46.48 | $46.49 | 2800 |
| 2024-02-23 | 46.48 | $46.64 | 2221 |
| 2024-02-22 | 46.47 | $46.54 | 3318 |
| 2024-02-21 | 46.47 | $46.38 | 4446 |
| 2024-02-20 | 46.48 | $46.46 | 4110 |
| 2024-02-16 | 46.49 | $46.36 | 3636 |
| 2024-02-15 | 46.50 | $46.49 | 2300 |
| 2024-02-14 | 46.50 | $46.36 | 4727 |
| 2024-02-13 | 46.52 | $46.16 | 6039 |
| 2024-02-12 | 46.55 | $46.52 | 9135 |
| 2024-02-09 | 46.55 | $46.65 | 9940 |
| 2024-02-08 | 46.54 | $46.59 | 5026 |
| 2024-02-07 | 46.54 | $46.59 | 8900 |
| 2024-02-06 | 46.53 | $46.53 | 6045 |
| 2024-02-05 | 46.53 | $46.33 | 7100 |
| 2024-02-02 | 46.54 | $46.52 | 7949 |
| 2024-02-01 | 46.54 | $46.69 | 9300 |
| 2024-01-31 | 46.52 | $46.47 | 4407 |
| 2024-01-30 | 46.51 | $46.55 | 3500 |
| 2024-01-29 | 46.50 | $46.62 | 6906 |
| 2024-01-26 | 46.48 | $46.74 | 6700 |
| 2024-01-25 | 46.46 | $46.81 | 5200 |
| 2024-01-24 | 46.42 | $46.42 | 5700 |
| 2024-01-23 | 46.43 | $46.45 | 4131 |
| 2024-01-22 | 46.43 | $46.49 | 5800 |
| 2024-01-19 | 46.43 | $46.43 | 1800 |
| 2024-01-18 | 46.44 | $46.36 | 7315 |
| 2024-01-17 | 46.46 | $46.33 | 4700 |
| 2024-01-16 | 46.48 | $46.44 | 4400 |
| 2024-01-12 | 46.49 | $46.73 | 2316 |
| 2024-01-11 | 46.47 | $46.62 | 4300 |
| 2024-01-10 | 46.46 | $46.49 | 2800 |
| 2024-01-09 | 46.45 | $46.36 | 2500 |
| 2024-01-08 | 46.45 | $46.29 | 3800 |
| 2024-01-05 | 46.46 | $45.99 | 4225 |
| 2024-01-04 | 46.49 | $46.05 | 7500 |
| 2024-01-03 | 46.51 | $46.22 | 6614 |
| 2024-01-02 | 46.51 | $46.38 | 2943 |
| 2023-12-29 | 46.50 | $46.54 | 4412 |
| 2023-12-28 | 46.46 | $46.65 | 3049 |
| 2023-12-27 | 46.40 | $46.81 | 1300 |
| 2023-12-26 | 46.32 | $46.95 | 2812 |
| 2023-12-22 | 46.22 | $46.84 | 3139 |
| 2023-12-21 | 46.12 | $46.90 | 2701 |
| 2023-12-20 | 46.00 | $46.74 | 6100 |
| 2023-12-19 | 45.89 | $46.78 | 3500 |
| 2023-12-18 | 45.77 | $46.60 | 4149 |
| 2023-12-15 | 45.65 | $46.53 | 3100 |
| 2023-12-14 | 45.54 | $46.56 | 3047 |
| 2023-12-13 | 45.41 | $46.22 | 3404 |
| 2023-12-12 | 45.31 | $45.59 | 2200 |
| 2023-12-11 | 45.26 | $45.46 | 4325 |
| 2023-12-08 | 45.21 | $45.53 | 4700 |
| 2023-12-07 | 45.16 | $45.58 | 2236 |
| 2023-12-06 | 45.09 | $45.46 | 4000 |
| 2023-12-05 | 45.03 | $45.45 | 3400 |
| 2023-12-04 | 44.96 | $45.40 | 800 |
| 2023-12-01 | 44.90 | $45.47 | 6200 |
| 2023-11-30 | 44.82 | $45.10 | 1133 |
| 2023-11-29 | 44.77 | $45.18 | 2600 |
| 2023-11-28 | 44.71 | $44.92 | 1220 |
| 2023-11-27 | 44.66 | $45.05 | 2500 |
| 2023-11-24 | 44.59 | $45.01 | 1931 |
| 2023-11-22 | 44.52 | $45.00 | 1600 |
| 2023-11-21 | 44.44 | $44.87 | 1130 |
| 2023-11-20 | 44.37 | $44.86 | 2817 |
| 2023-11-17 | 44.29 | $44.75 | 626 |
| 2023-11-16 | 44.22 | $44.65 | 629 |
| 2023-11-15 | 44.15 | $44.61 | 1400 |
| 2023-11-14 | 44.07 | $44.70 | 2134 |
| 2023-11-13 | 43.99 | $44.24 | 2400 |
| 2023-11-10 | 43.94 | $44.29 | 1115 |
| 2023-11-09 | 43.89 | $44.11 | 4718 |
| 2023-11-08 | 43.85 | $44.39 | 1914 |
| 2023-11-07 | 43.79 | $44.34 | 2700 |
| 2023-11-06 | 43.73 | $44.36 | 1500 |
| 2023-11-03 | 43.66 | $44.65 | 5800 |
| 2023-11-02 | 43.57 | $44.17 | 2446 |
| 2023-11-01 | 43.52 | $43.72 | 2800 |
| 2023-10-31 | 43.51 | $43.40 | 1700 |
| 2023-10-30 | 43.53 | $43.22 | 1300 |
| 2023-10-27 | 43.57 | $43.18 | 2947 |
| 2023-10-26 | 43.62 | $43.54 | 2236 |
| 2023-10-25 | 43.65 | $43.42 | 3900 |
| 2023-10-24 | 43.68 | $43.66 | 342 |
| 2023-10-23 | 43.70 | $43.46 | 1306 |
| 2023-10-20 | 43.75 | $43.30 | 1800 |
| 2023-10-19 | 43.81 | $43.31 | 1613 |
| 2023-10-18 | 43.88 | $43.36 | 1900 |
| 2023-10-17 | 43.96 | $43.64 | 1346 |
| 2023-10-16 | 44.01 | $43.80 | 4839 |
| 2023-10-13 | 44.05 | $43.83 | 1743 |
| 2023-10-12 | 44.10 | $43.85 | 1235 |
| 2023-10-11 | 44.16 | $44.09 | 1000 |
| 2023-10-10 | 44.19 | $44.08 | 1739 |
| 2023-10-09 | 44.24 | $44.09 | 3021 |
| 2023-10-06 | 44.28 | $43.80 | 1327 |
| 2023-10-05 | 44.36 | $43.72 | 1300 |
| 2023-10-04 | 44.46 | $43.76 | 2017 |
| 2023-10-03 | 44.56 | $43.60 | 2844 |
| 2023-10-02 | 44.68 | $44.03 | 2336 |
| 2023-09-29 | 44.77 | $44.33 | 800 |
| 2023-09-28 | 44.83 | $44.33 | 3900 |
| 2023-09-27 | 44.90 | $44.16 | 2214 |
| 2023-09-26 | 44.99 | $44.48 | 3510 |
| 2023-09-25 | 45.06 | $44.67 | 3000 |
| 2023-09-22 | 45.10 | $44.74 | 1200 |
| 2023-09-21 | 45.15 | $44.71 | 2608 |
| 2023-09-20 | 45.20 | $45.03 | 2200 |
| 2023-09-19 | 45.22 | $45.06 | 900 |
| 2023-09-18 | 45.23 | $45.16 | 836 |
| 2023-09-15 | 45.24 | $45.19 | 2613 |
| 2023-09-14 | 45.24 | $45.30 | 1600 |
| 2023-09-13 | 45.23 | $45.21 | 2718 |
| 2023-09-12 | 45.23 | $45.16 | 423 |
| 2023-09-11 | 45.24 | $45.21 | 2700 |
| 2023-09-08 | 45.24 | $45.15 | 1010 |
| 2023-09-07 | 45.25 | $45.19 | 1200 |
| 2023-09-06 | 45.26 | $45.13 | 1800 |
| 2023-09-05 | 45.28 | $45.24 | 1909 |
| 2023-09-01 | 45.29 | $45.44 | 4100 |
| 2023-08-31 | 45.28 | $45.45 | 2609 |
| 2023-08-30 | 45.27 | $45.38 | 720 |
| 2023-08-29 | 45.26 | $45.41 | 1017 |
| 2023-08-28 | 45.26 | $45.40 | 500 |
| 2023-08-25 | 45.25 | $45.21 | 7537 |
| 2023-08-24 | 45.27 | $44.97 | 1616 |
| 2023-08-23 | 45.31 | $45.33 | 1014 |
| 2023-08-22 | 45.32 | $45.02 | 2400 |
| 2023-08-21 | 45.37 | $44.99 | 3000 |
| 2023-08-18 | 45.42 | $44.99 | 2800 |
| 2023-08-17 | 45.48 | $44.96 | 3723 |
| 2023-08-16 | 45.54 | $45.18 | 2200 |
| 2023-08-15 | 45.59 | $45.37 | 1700 |
| 2023-08-14 | 45.62 | $45.49 | 946 |
| 2023-08-11 | 45.64 | $45.47 | 2247 |
| 2023-08-10 | 45.66 | $45.64 | 900 |
| 2023-08-09 | 45.68 | $45.68 | 442 |
| 2023-08-08 | 45.68 | $45.71 | 1700 |
| 2023-08-07 | 45.69 | $45.64 | 2212 |
| 2023-08-04 | 45.70 | $45.52 | 1200 |
| 2023-08-03 | 45.71 | $45.30 | 5312 |
| 2023-08-02 | 45.75 | $45.44 | 1421 |
| 2023-08-01 | 45.77 | $45.55 | 1509 |
| 2023-07-31 | 45.78 | $45.82 | 4740 |
| 2023-07-28 | 45.76 | $45.68 | 3546 |
| 2023-07-27 | 45.76 | $45.44 | 3809 |
| 2023-07-26 | 45.77 | $46.05 | 4600 |
| 2023-07-25 | 45.72 | $45.82 | 3820 |
| 2023-07-24 | 45.70 | $45.93 | 4900 |
| 2023-07-21 | 45.65 | $45.97 | 1905 |
| 2023-07-20 | 45.61 | $45.88 | 1100 |
| 2023-07-19 | 45.56 | $46.05 | 2300 |
| 2023-07-18 | 45.50 | $45.97 | 945 |
| 2023-07-17 | 45.44 | $45.88 | 2500 |
| 2023-07-14 | 45.39 | $45.74 | 1528 |
| 2023-07-13 | 45.36 | $46.09 | 907 |
| 2023-07-12 | 45.29 | $45.76 | 600 |
| 2023-07-11 | 45.24 | $45.41 | 3304 |
| 2023-07-10 | 45.23 | $45.20 | 1631 |
| 2023-07-07 | 45.24 | $44.97 | 2233 |
| 2023-07-06 | 45.28 | $44.89 | 500 |
| 2023-07-05 | 45.32 | $45.22 | 500 |
| 2023-07-03 | 45.33 | $45.35 | 3200 |
| 2023-06-30 | 45.33 | $45.45 | 2000 |
| 2023-06-29 | 45.32 | $45.15 | 800 |
| 2023-06-28 | 45.33 | $45.24 | 1100 |
| 2023-06-27 | 45.33 | $45.28 | 2100 |
| 2023-06-26 | 45.33 | $45.15 | 610 |
| 2023-06-23 | 45.34 | $45.08 | 900 |
| 2023-06-22 | 45.35 | $45.23 | 1600 |
| 2023-06-21 | 45.34 | $45.39 | 611 |
| 2023-06-20 | 45.32 | $45.54 | 2005 |
| 2023-06-16 | 45.29 | $45.57 | 1600 |
| 2023-06-15 | 45.25 | $45.65 | 1100 |
| 2023-06-14 | 45.19 | $45.47 | 400 |
| 2023-06-13 | 45.15 | $45.43 | 900 |
| 2023-06-12 | 45.12 | $45.41 | 647 |
| 2023-06-09 | 45.08 | $45.41 | 2300 |
| 2023-06-08 | 45.05 | $45.42 | 119 |
| 2023-06-07 | 45.01 | $45.10 | 1500 |
| 2023-06-06 | 45.01 | $45.33 | 3600 |
| 2023-06-05 | 44.98 | $45.20 | 1784 |
| 2023-06-02 | 44.97 | $45.26 | 914 |
| 2023-06-01 | 44.95 | $44.98 | 2200 |
| 2023-05-31 | 44.96 | $44.73 | 600 |
| 2023-05-30 | 44.99 | $44.84 | 337 |
| 2023-05-26 | 45.02 | $44.68 | 100 |
| 2023-05-25 | 45.07 | $44.65 | 1912 |
| 2023-05-24 | 45.12 | $44.69 | 500 |
| 2023-05-23 | 45.17 | $45.01 | 806 |
| 2023-05-22 | 45.19 | $45.25 | 300 |
| 2023-05-19 | 45.19 | $45.02 | 2136 |
| 2023-05-18 | 45.22 | $45.03 | 400 |
| 2023-05-17 | 45.25 | $45.00 | 109 |
| 2023-05-16 | 45.28 | $44.86 | 200 |
| 2023-05-15 | 45.33 | $45.22 | 500 |
| 2023-05-12 | 45.35 | $45.25 | 704 |
| 2023-05-11 | 45.36 | $45.45 | 227 |
| 2023-05-10 | 45.36 | $45.51 | 1400 |
| 2023-05-09 | 45.36 | $45.21 | 610 |
| 2023-05-08 | 45.38 | $45.28 | 124 |
| 2023-05-05 | 45.39 | $45.37 | 300 |
| 2023-05-04 | 45.40 | $45.06 | 3300 |
| 2023-05-03 | 45.44 | $45.21 | 1344 |
| 2023-05-02 | 45.46 | $45.28 | 809 |
| 2023-05-01 | 45.48 | $45.31 | 1844 |
| 2023-04-28 | 45.50 | $45.51 | 2700 |
| 2023-04-27 | 45.50 | $45.39 | 1226 |
| 2023-04-26 | 45.50 | $45.15 | 1100 |
| 2023-04-25 | 45.53 | $45.61 | 5221 |
| 2023-04-24 | 45.50 | $45.73 | 2240 |
| 2023-04-21 | 45.46 | $45.58 | 1000 |
| 2023-04-20 | 45.43 | $45.45 | 2501 |
| 2023-04-19 | 45.41 | $45.47 | 620 |
| 2023-04-18 | 45.39 | $45.63 | 200 |
| 2023-04-17 | 45.34 | $45.55 | 3100 |
| 2023-04-14 | 45.30 | $45.66 | 800 |
| 2023-04-13 | 45.24 | $45.77 | 400 |
| 2023-04-12 | 45.16 | $45.44 | 1200 |
| 2023-04-11 | 45.11 | $45.47 | 700 |
| 2023-04-10 | 45.05 | $45.32 | 4034 |
| 2023-04-06 | 45.00 | $45.36 | 1000 |
| 2023-04-05 | 44.95 | $45.13 | 428 |
| 2023-04-04 | 44.91 | $45.42 | 900 |
| 2023-04-03 | 44.85 | $45.64 | 1543 |
| 2023-03-31 | 44.77 | $45.66 | 635 |
| 2023-03-30 | 44.68 | $45.14 | 1800 |
| 2023-03-29 | 44.64 | $44.83 | 280 |
| 2023-03-28 | 44.63 | $44.51 | 535 |
| 2023-03-27 | 44.65 | $44.54 | 100 |
| 2023-03-24 | 44.67 | $44.62 | 4200 |
| 2023-03-23 | 44.69 | $44.69 | 300 |
| 2023-03-22 | 44.70 | $44.87 | 7124 |
| 2023-03-21 | 44.70 | $44.82 | 1042 |
| 2023-03-20 | 44.70 | $44.28 | 511 |
| 2023-03-17 | 44.75 | $44.39 | 1832 |
| 2023-03-16 | 44.80 | $44.67 | 600 |
| 2023-03-15 | 44.83 | $44.36 | 800 |
| 2023-03-14 | 44.89 | $44.63 | 1800 |
| 2023-03-13 | 44.93 | $44.26 | 2545 |
| 2023-03-10 | 45.01 | $44.54 | 618 |
| 2023-03-09 | 45.07 | $44.63 | 3800 |
| 2023-03-08 | 45.13 | $44.90 | 5000 |
| 2023-03-07 | 45.17 | $45.14 | 2800 |
| 2023-03-06 | 45.19 | $45.39 | 3445 |
| 2023-03-03 | 45.20 | $45.43 | 1823 |
| 2023-03-02 | 45.20 | $44.97 | 1700 |
| 2023-03-01 | 45.26 | $44.90 | 2700 |
| 2023-02-28 | 45.33 | $45.01 | 327 |
| 2023-02-27 | 45.39 | $45.09 | 800 |
| 2023-02-24 | 45.44 | $44.79 | 726 |
| 2023-02-23 | 45.54 | $45.33 | 1137 |
| 2023-02-22 | 45.58 | $44.89 | 443 |
| 2023-02-21 | 45.68 | $44.61 | 2527 |
| 2023-02-17 | 45.80 | $45.37 | 700 |
| 2023-02-16 | 45.86 | $45.20 | 26300 |
| 2023-02-15 | 45.94 | $45.54 | 600 |
| 2023-02-14 | 45.99 | $45.55 | 72600 |
| 2023-02-13 | 46.05 | $45.56 | 1634 |
| 2023-02-10 | 46.10 | $45.39 | 5400 |
| 2023-02-09 | 46.18 | $45.80 | 1136 |
| 2023-02-08 | 46.21 | $46.15 | 900 |
| 2023-02-07 | 46.22 | $46.34 | 1715 |
| 2023-02-06 | 46.20 | $46.12 | 1400 |
| 2023-02-03 | 46.20 | $46.35 | 6400 |
| 2023-02-02 | 46.17 | $46.81 | 5549 |
| 2023-02-01 | 46.09 | $46.45 | 2300 |
| 2023-01-31 | 46.03 | $46.02 | 493 |
| 2023-01-30 | 46.01 | $45.67 | 1200 |
| 2023-01-27 | 46.01 | $45.93 | 2239 |
| 2023-01-26 | 45.98 | $46.30 | 26117 |
| 2023-01-25 | 45.90 | $46.19 | 400 |
| 2023-01-24 | 45.84 | $46.16 | 1245 |
| 2023-01-23 | 45.76 | $46.11 | 2200 |
| 2023-01-20 | 45.69 | $46.12 | 1421 |
| 2023-01-19 | 45.61 | $46.01 | 400 |
| 2023-01-18 | 45.54 | $46.29 | 938 |
| 2023-01-17 | 45.44 | $46.23 | 4100 |
| 2023-01-13 | 45.33 | $46.36 | 2100 |
| 2023-01-12 | 45.21 | $46.32 | 2223 |
| 2023-01-11 | 45.09 | $46.00 | 3600 |
| 2023-01-10 | 45.00 | $45.69 | 1522 |
| 2023-01-09 | 44.94 | $45.67 | 200 |
| 2023-01-06 | 44.87 | $45.58 | 1049 |
| 2023-01-05 | 44.81 | $44.95 | 1215 |
| 2023-01-04 | 44.81 | $45.01 | 1300 |
| 2023-01-03 | 44.80 | $44.46 | 400 |
| 2022-12-30 | 44.85 | $44.43 | 1501 |
| 2022-12-29 | 44.91 | $44.45 | 327 |
| 2022-12-28 | 44.97 | $43.80 | 1217 |
| 2022-12-27 | 45.09 | $44.62 | 600 |
| 2022-12-23 | 45.14 | $45.10 | 1144 |
| 2022-12-22 | 45.14 | $44.95 | 824 |
| 2022-12-21 | 45.15 | $45.20 | 400 |
| 2022-12-20 | 45.14 | $44.80 | 500 |
| 2022-12-19 | 45.17 | $44.89 | 900 |
| 2022-12-16 | 45.18 | $45.14 | 3800 |
| 2022-12-15 | 45.17 | $45.38 | 300 |
| 2022-12-14 | 45.14 | $45.59 | 938 |
| 2022-12-13 | 45.08 | $45.80 | 427 |
| 2022-12-12 | 44.99 | $45.23 | 1200 |
| 2022-12-09 | 44.96 | $45.10 | 1400 |
| 2022-12-08 | 44.94 | $45.04 | 100 |
| 2022-12-07 | 44.92 | $45.04 | 100 |
| 2022-12-06 | 44.89 | $44.78 | 400 |
| 2022-12-05 | 44.88 | $44.95 | 1345 |
| 2022-12-02 | 44.85 | $45.33 | 200 |
| 2022-12-01 | 44.78 | $45.35 | 7536 |
| 2022-11-30 | 44.70 | $45.20 | 329 |
| 2022-11-29 | 44.64 | $44.60 | 1000 |
| 2022-11-28 | 44.62 | $44.36 | 200 |
| 2022-11-25 | 44.64 | $45.07 | 1400 |
| 2022-11-23 | 44.58 | $45.16 | 400 |
| 2022-11-22 | 44.51 | $44.93 | 134 |
| 2022-11-21 | 44.46 | $44.60 | 344 |
| 2022-11-18 | 44.44 | $44.68 | 100 |
| 2022-11-17 | 44.40 | $44.58 | 730 |
| 2022-11-16 | 44.37 | $44.78 | 312 |
| 2022-11-15 | 44.32 | $44.88 | 200 |
| 2022-11-14 | 44.25 | $44.47 | 508 |
| 2022-11-11 | 44.22 | $44.87 | 328 |
| 2022-11-10 | 44.15 | $44.73 | 839 |
| 2022-11-09 | 44.08 | $43.48 | 100 |
| 2022-11-08 | 44.13 | $44.05 | 1347 |
| 2022-11-07 | 44.12 | $44.06 | 800 |
| 2022-11-04 | 44.11 | $44.06 | 313 |
| 2022-11-03 | 44.10 | $43.85 | 1314 |
| 2022-11-02 | 44.11 | $44.05 | 1048 |
| 2022-11-01 | 44.11 | $44.49 | 2717 |
| 2022-10-31 | 44.06 | $44.24 | 3840 |
| 2022-10-28 | 44.03 | $44.87 | 149 |
| 2022-10-27 | 43.94 | $44.51 | 100 |
| 2022-10-26 | 43.87 | $44.37 | 129 |
| 2022-10-25 | 43.82 | $44.31 | 100 |
| 2022-10-24 | 43.76 | $43.92 | 1200 |
| 2022-10-21 | 43.74 | $43.87 | 918 |
| 2022-10-20 | 43.72 | $43.52 | 1216 |
| 2022-10-19 | 43.74 | $43.75 | 4511 |
| 2022-10-18 | 43.75 | $44.14 | 608 |
| 2022-10-17 | 43.72 | $43.88 | 300 |
| 2022-10-14 | 43.72 | $43.37 | 618 |
| 2022-10-13 | 43.77 | $43.64 | 717 |
| 2022-10-12 | 43.81 | $43.55 | 113 |
| 2022-10-11 | 43.86 | $43.41 | 439 |
| 2022-10-10 | 43.94 | $43.29 | 217 |
| 2022-10-07 | 44.04 | $43.81 | 202 |
| 2022-10-06 | 44.10 | $44.26 | 100 |
| 2022-10-05 | 44.13 | $44.44 | 200 |
| 2022-10-04 | 44.14 | $44.49 | 200 |
| 2022-10-03 | 44.15 | $43.71 | 1100 |
| 2022-09-30 | 44.25 | $43.21 | 400 |
| 2022-09-29 | 44.40 | $43.36 | 426 |
| 2022-09-28 | 44.55 | $43.75 | 233 |
| 2022-09-27 | 44.66 | $43.27 | 500 |
| 2022-09-26 | 44.84 | $43.32 | 1211 |
| 2022-09-23 | 45.02 | $43.84 | 842 |
| 2022-09-22 | 45.17 | $44.36 | 1833 |
| 2022-09-21 | 45.27 | $44.61 | 509 |
| 2022-09-20 | 45.37 | $44.75 | 331 |
| 2022-09-19 | 45.45 | $45.14 | 1900 |
| 2022-09-16 | 45.51 | $44.96 | 449 |
| 2022-09-15 | 45.59 | $44.98 | 300 |
| 2022-09-14 | 45.68 | $45.23 | 300 |
| 2022-09-13 | 45.76 | $45.23 | 500 |
| 2022-09-12 | 45.86 | $46.14 | 100 |
| 2022-09-09 | 45.87 | $46.02 | 235 |
| 2022-09-08 | 45.90 | $45.83 | 1100 |
| 2022-09-07 | 45.96 | $45.67 | 200 |
| 2022-09-06 | 46.03 | $45.14 | 123 |
| 2022-09-02 | 46.17 | $45.22 | 139 |
| 2022-09-01 | 46.31 | $45.26 | 200 |
| 2022-08-31 | 46.46 | $45.14 | 200 |
| 2022-08-30 | 46.63 | $45.44 | 2900 |
| 2022-08-29 | 46.77 | $45.71 | 3405 |
| 2022-08-26 | 46.90 | $46.07 | 547 |
| 2022-08-25 | 46.99 | $46.81 | 200 |
| 2022-08-24 | 47.02 | $46.42 | 501 |
| 2022-08-23 | 47.08 | $46.38 | 100 |
| 2022-08-22 | 47.14 | $46.22 | 300 |
| 2022-08-19 | 47.22 | $46.70 | 831 |
| 2022-08-18 | 47.25 | $47.23 | 1400 |
| 2022-08-17 | 47.23 | $47.11 | 846 |
| 2022-08-16 | 47.22 | $47.56 | 449 |
| 2022-08-15 | 47.15 | $47.74 | 300 |
| 2022-08-12 | 47.05 | $47.83 | 800 |
| 2022-08-11 | 46.93 | $47.37 | 2000 |
| 2022-08-10 | 46.85 | $47.56 | 1500 |
| 2022-08-09 | 46.73 | $46.91 | 100 |
| 2022-08-08 | 46.67 | $47.18 | 622 |
| 2022-08-05 | 46.57 | $47.16 | 500 |
| 2022-08-04 | 46.46 | $47.32 | 1007 |
| 2022-08-03 | 46.33 | $47.21 | 100 |
| 2022-08-02 | 46.20 | $46.82 | 700 |
| 2022-08-01 | 46.09 | $46.93 | 7146 |
| 2022-07-29 | 45.95 | $46.93 | 100 |
| 2022-07-28 | 45.81 | $46.81 | 500 |
| 2022-07-27 | 45.67 | $46.30 | 942 |
| 2022-07-26 | 45.56 | $46.09 | 100 |
| 2022-07-25 | 45.47 | $46.39 | 1031 |
| 2022-07-22 | 45.35 | $46.39 | 200 |
| 2022-07-21 | 45.22 | $46.51 | 2061 |
| 2022-07-20 | 45.07 | $45.96 | 1100 |
| 2022-07-19 | 44.97 | $45.68 | 102 |
| 2022-07-18 | 44.90 | $44.96 | 842 |
| 2022-07-15 | 44.89 | $45.44 | 100 |
| 2022-07-14 | 44.83 | $44.93 | 100 |
| 2022-07-13 | 44.82 | $44.99 | 100 |
| 2022-07-12 | 44.81 | $45.02 | 100 |
| 2022-07-11 | 44.79 | $44.89 | 100 |
| 2022-07-08 | 44.80 | $45.14 | 200 |
| 2022-07-07 | 44.79 | $45.08 | 100 |
| 2022-07-06 | 44.80 | $44.42 | 100 |
| 2022-07-05 | 44.89 | $44.52 | 100 |
| 2022-07-01 | 44.98 | $44.59 | 100 |
| 2022-06-30 | 45.08 | $44.25 | 100 |
| 2022-06-29 | 45.23 | $44.34 | 124 |
| 2022-06-28 | 45.39 | $44.49 | 100 |
| 2022-06-27 | 45.56 | $45.13 | 1800 |
| 2022-06-24 | 45.67 | $45.38 | 100 |
| 2022-06-23 | 45.78 | $45.16 | 100 |
| 2022-06-22 | 45.91 | $44.85 | 1405 |
| 2022-06-21 | 46.08 | $44.80 | 100 |
| 2022-06-17 | 46.26 | $44.95 | 100 |
| 2022-06-16 | 46.44 | $44.72 | 500 |
| 2022-06-15 | 46.64 | $45.53 | 100 |
| 2022-06-14 | 46.77 | $44.69 | 100 |
| 2022-06-13 | 46.99 | $44.49 | 249 |
| 2022-06-10 | 47.24 | $45.89 | 1105 |
| 2022-06-09 | 47.36 | $46.66 | 1937 |
| 2022-06-08 | 47.41 | $47.09 | 100 |
| 2022-06-07 | 47.41 | $47.54 | 100 |
| 2022-06-06 | 47.37 | $47.41 | 100 |
| 2022-06-03 | 47.33 | $47.74 | 540 |
| 2022-06-02 | 47.27 | $48.08 | 100 |
| 2022-06-01 | 47.17 | $47.90 | 200 |
| 2022-05-31 | 47.08 | $48.04 | 323 |
| 2022-05-27 | 46.99 | $48.45 | 200 |
| 2022-05-26 | 46.84 | $47.97 | 100 |
| 2022-05-25 | 46.74 | $47.46 | 100 |
| 2022-05-24 | 46.70 | $46.79 | 200 |
| 2022-05-23 | 46.72 | $46.48 | 100 |
| 2022-05-20 | 46.78 | $46.43 | 200 |
| 2022-05-19 | 46.85 | $46.47 | 100 |
| 2022-05-18 | 46.93 | $46.15 | 100 |
| 2022-05-17 | 47.05 | $46.49 | — |
| 2022-05-16 | 47.15 | $46.48 | 900 |
| 2022-05-13 | 47.26 | $46.59 | 100 |
| 2022-05-12 | 47.37 | $46.51 | 110 |
| 2022-05-11 | 47.50 | $46.62 | 100 |
| 2022-05-10 | 47.63 | $46.85 | 100 |
| 2022-05-09 | 47.75 | $46.59 | 300 |
| 2022-05-06 | 47.90 | $47.13 | 1300 |
| 2022-05-05 | 48.00 | $47.32 | 1100 |
| 2022-05-04 | 48.10 | $48.17 | 100 |
| 2022-05-03 | 48.13 | $47.62 | 100 |
| 2022-05-02 | 48.22 | $47.36 | 100 |
| 2022-04-29 | 48.34 | $47.39 | 139 |
| 2022-04-28 | 48.48 | $47.98 | 300 |
| 2022-04-27 | 48.56 | $47.69 | 300 |
| 2022-04-26 | 48.69 | $48.23 | 100 |
| 2022-04-25 | 48.77 | $48.15 | — |
| 2022-04-22 | 48.87 | $48.15 | 229 |
| 2022-04-21 | 48.97 | $48.41 | 820 |
| 2022-04-20 | 49.06 | $48.74 | 1000 |
| 2022-04-19 | 49.12 | $48.64 | 200 |
| 2022-04-18 | 49.20 | $48.64 | 442 |
| 2022-04-14 | 49.28 | $48.72 | 228 |
| 2022-04-13 | 49.36 | $49.06 | 142 |
| 2022-04-12 | 49.42 | $48.76 | 200 |
| 2022-04-11 | 49.50 | $48.39 | 700 |
| 2022-04-08 | 49.62 | $48.79 | 100 |
| 2022-04-07 | 49.70 | $49.06 | 1500 |
| 2022-04-06 | 49.76 | $49.19 | 304 |
| 2022-04-05 | 49.81 | $49.57 | 500 |
| 2022-04-04 | 49.83 | $50.18 | 123 |
| 2022-04-01 | 49.79 | $49.82 | 100 |
| 2022-03-31 | 49.78 | $49.79 | 100 |
| 2022-03-30 | 49.78 | $49.97 | 338 |
| 2022-03-29 | 49.76 | $50.12 | 100 |
| 2022-03-28 | 49.74 | $49.81 | 200 |
| 2022-03-25 | 49.74 | $49.55 | 100 |
| 2022-03-24 | 49.78 | $49.86 | 100 |
| 2022-03-23 | 49.79 | $49.77 | 100 |
| 2022-03-22 | 49.81 | $49.94 | 100 |
| 2022-03-21 | 49.81 | $49.71 | 916 |
| 2022-03-18 | 49.84 | $50.21 | 241 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.47
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.23
Average
46.83
Maximum
49.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.47 | $48.32 | 22252 |
| 2026-07-23 | 48.52 | $48.39 | 43100 |
| 2026-07-22 | 48.55 | $48.50 | 21800 |
| 2026-07-21 | 48.57 | $48.55 | 20143 |
| 2026-07-20 | 48.58 | $48.58 | 18400 |
| 2026-07-17 | 48.59 | $48.58 | 19030 |
| 2026-07-16 | 48.60 | $48.58 | 15900 |
| 2026-07-15 | 48.61 | $48.69 | 14900 |
| 2026-07-14 | 48.60 | $48.56 | 24329 |
| 2026-07-13 | 48.62 | $48.51 | 27323 |
| 2026-07-10 | 48.65 | $48.61 | 12702 |
| 2026-07-09 | 48.66 | $48.66 | 24244 |
| 2026-07-08 | 48.67 | $48.55 | 20716 |
| 2026-07-07 | 48.70 | $48.66 | 21746 |
| 2026-07-06 | 48.71 | $48.70 | 35334 |
| 2026-07-02 | 48.72 | $48.62 | 19000 |
| 2026-07-01 | 48.74 | $48.59 | 38500 |
| 2026-06-30 | 48.78 | $48.67 | 28413 |
| 2026-06-29 | 48.80 | $48.61 | 22406 |
| 2026-06-26 | 48.84 | $48.78 | 38448 |
| 2026-06-25 | 48.86 | $48.88 | 42501 |
| 2026-06-24 | 48.85 | $48.80 | 10100 |
| 2026-06-23 | 48.85 | $48.80 | 43406 |
| 2026-06-22 | 48.86 | $48.86 | 44500 |
| 2026-06-18 | 48.86 | $48.92 | 29600 |
| 2026-06-17 | 48.84 | $48.83 | 31448 |
| 2026-06-16 | 48.84 | $48.99 | 24308 |
| 2026-06-15 | 48.81 | $48.98 | 34800 |
| 2026-06-12 | 48.77 | $48.87 | 32100 |
| 2026-06-11 | 48.75 | $48.78 | 17900 |
| 2026-06-10 | 48.74 | $48.58 | 18922 |
| 2026-06-09 | 48.78 | $48.68 | 19228 |
| 2026-06-08 | 48.80 | $48.66 | 30811 |
| 2026-06-05 | 48.83 | $48.62 | 29833 |
| 2026-06-04 | 48.87 | $48.81 | 18500 |
| 2026-06-03 | 48.87 | $48.78 | 29224 |
| 2026-06-02 | 48.89 | $48.91 | 47200 |
| 2026-06-01 | 48.88 | $48.85 | 26630 |
| 2026-05-29 | 48.87 | $48.90 | 36000 |
| 2026-05-28 | 48.86 | $48.78 | 21324 |
| 2026-05-27 | 48.87 | $49.01 | 18728 |
| 2026-05-26 | 48.84 | $49.00 | 24800 |
| 2026-05-22 | 48.80 | $48.82 | 23144 |
| 2026-05-21 | 48.79 | $48.77 | 12019 |
| 2026-05-20 | 48.79 | $48.76 | 32418 |
| 2026-05-19 | 48.79 | $48.53 | 31926 |
| 2026-05-18 | 48.84 | $48.56 | 30300 |
| 2026-05-15 | 48.89 | $48.63 | 38604 |
| 2026-05-14 | 48.94 | $48.88 | 22900 |
| 2026-05-13 | 48.94 | $48.87 | 34900 |
| 2026-05-12 | 48.94 | $48.81 | 24328 |
| 2026-05-11 | 48.95 | $48.93 | 16900 |
| 2026-05-08 | 48.94 | $48.95 | 31226 |
| 2026-05-07 | 48.92 | $48.83 | 48000 |
| 2026-05-06 | 48.92 | $48.95 | 32700 |
| 2026-05-05 | 48.89 | $48.76 | 27500 |
| 2026-05-04 | 48.91 | $48.66 | 25140 |
| 2026-05-01 | 48.94 | $48.82 | 20001 |
| 2026-04-30 | 48.95 | $48.77 | 18300 |
| 2026-04-29 | 48.96 | $48.54 | 8100 |
| 2026-04-28 | 49.02 | $49.01 | 15435 |
| 2026-04-27 | 49.00 | $49.11 | 14133 |
| 2026-04-24 | 48.95 | $49.03 | 18433 |
| 2026-04-23 | 48.90 | $48.97 | 10700 |
| 2026-04-22 | 48.86 | $49.01 | 15772 |
| 2026-04-21 | 48.80 | $48.93 | 8200 |
| 2026-04-20 | 48.75 | $49.07 | 12526 |
| 2026-04-17 | 48.66 | $49.12 | 9900 |
| 2026-04-16 | 48.54 | $48.89 | 16600 |
| 2026-04-15 | 48.46 | $48.91 | 33000 |
| 2026-04-14 | 48.35 | $48.81 | 11631 |
| 2026-04-13 | 48.25 | $48.72 | 20800 |
| 2026-04-10 | 48.15 | $48.57 | 19112 |
| 2026-04-09 | 48.07 | $48.63 | 8100 |
| 2026-04-08 | 47.96 | $48.55 | 9941 |
| 2026-04-07 | 47.85 | $48.20 | 18700 |
| 2026-04-06 | 47.80 | $48.18 | 9742 |
| 2026-04-02 | 47.74 | $48.07 | 21200 |
| 2026-04-01 | 47.70 | $47.96 | 9127 |
| 2026-03-31 | 47.68 | $47.90 | 12500 |
| 2026-03-30 | 47.68 | $47.31 | 13802 |
| 2026-03-27 | 47.79 | $47.59 | 18300 |
| 2026-03-26 | 47.87 | $47.70 | 12000 |
| 2026-03-25 | 47.94 | $48.05 | 5114 |
| 2026-03-24 | 47.95 | $47.86 | 20535 |
| 2026-03-23 | 48.00 | $47.99 | 17134 |
| 2026-03-20 | 48.03 | $47.71 | 18727 |
| 2026-03-19 | 48.13 | $48.13 | 8900 |
| 2026-03-18 | 48.16 | $48.04 | 7600 |
| 2026-03-17 | 48.21 | $48.22 | 21600 |
| 2026-03-16 | 48.23 | $48.04 | 22408 |
| 2026-03-13 | 48.30 | $47.82 | 27200 |
| 2026-03-12 | 48.43 | $47.95 | 51700 |
| 2026-03-11 | 48.55 | $48.34 | 10600 |
| 2026-03-10 | 48.60 | $48.46 | 50200 |
| 2026-03-09 | 48.65 | $48.50 | 66200 |
| 2026-03-06 | 48.69 | $48.28 | 34000 |
| 2026-03-05 | 48.78 | $48.50 | 20438 |
| 2026-03-04 | 48.84 | $48.70 | 19300 |
| 2026-03-03 | 48.87 | $48.58 | 27900 |
| 2026-03-02 | 48.93 | $48.74 | 31735 |
| 2026-02-27 | 48.97 | $48.78 | 49400 |
| 2026-02-26 | 49.01 | $48.82 | 33400 |
| 2026-02-25 | 49.04 | $49.06 | 22115 |
| 2026-02-24 | 49.02 | $49.01 | 19628 |
| 2026-02-23 | 49.01 | $48.98 | 26823 |
| 2026-02-20 | 49.01 | $49.10 | 25600 |
| 2026-02-19 | 48.98 | $49.05 | 22046 |
| 2026-02-18 | 48.96 | $49.08 | 43600 |
| 2026-02-17 | 48.92 | $48.96 | 9573 |
| 2026-02-13 | 48.91 | $48.99 | 18022 |
| 2026-02-12 | 48.88 | $48.89 | 14640 |
| 2026-02-11 | 48.87 | $48.90 | 18409 |
| 2026-02-10 | 48.86 | $48.92 | 16626 |
| 2026-02-09 | 48.84 | $48.95 | 32429 |
| 2026-02-06 | 48.81 | $48.77 | 25800 |
| 2026-02-05 | 48.82 | $48.68 | 22347 |
| 2026-02-04 | 48.84 | $48.60 | 20140 |
| 2026-02-03 | 48.89 | $48.70 | 20019 |
| 2026-02-02 | 48.92 | $48.73 | 39129 |
| 2026-01-30 | 48.95 | $48.75 | 24000 |
| 2026-01-29 | 48.98 | $48.71 | 22500 |
| 2026-01-28 | 49.02 | $48.99 | 19012 |
| 2026-01-27 | 49.01 | $49.02 | 18900 |
| 2026-01-26 | 48.99 | $49.07 | 33829 |
| 2026-01-23 | 48.96 | $48.98 | 27700 |
| 2026-01-22 | 48.93 | $49.01 | 23700 |
| 2026-01-21 | 48.90 | $48.96 | 20347 |
| 2026-01-20 | 48.87 | $48.86 | 30700 |
| 2026-01-16 | 48.86 | $48.92 | 28600 |
| 2026-01-15 | 48.83 | $48.88 | 18200 |
| 2026-01-14 | 48.80 | $48.88 | 28527 |
| 2026-01-13 | 48.77 | $48.89 | 25312 |
| 2026-01-12 | 48.73 | $48.84 | 29400 |
| 2026-01-09 | 48.70 | $48.82 | 20610 |
| 2026-01-08 | 48.66 | $48.71 | 25180 |
| 2026-01-07 | 48.64 | $48.69 | 30610 |
| 2026-01-06 | 48.62 | $48.68 | 31700 |
| 2026-01-05 | 48.60 | $48.59 | 23828 |
| 2026-01-02 | 48.59 | $48.48 | 23900 |
| 2025-12-31 | 48.61 | $48.44 | 25245 |
| 2025-12-30 | 48.64 | $48.51 | 20000 |
| 2025-12-29 | 48.65 | $48.70 | 22118 |
| 2025-12-26 | 48.63 | $48.70 | 26700 |
| 2025-12-24 | 48.60 | $48.74 | 16100 |
| 2025-12-23 | 48.56 | $48.59 | 22247 |
| 2025-12-22 | 48.55 | $48.57 | 36400 |
| 2025-12-19 | 48.53 | $48.56 | 26100 |
| 2025-12-18 | 48.52 | $48.60 | 26032 |
| 2025-12-17 | 48.49 | $48.52 | 34000 |
| 2025-12-16 | 48.48 | $48.49 | 23311 |
| 2025-12-15 | 48.47 | $48.53 | 37700 |
| 2025-12-12 | 48.45 | $48.53 | 12936 |
| 2025-12-11 | 48.42 | $48.61 | 16500 |
| 2025-12-10 | 48.38 | $48.59 | 10200 |
| 2025-12-09 | 48.33 | $48.39 | 18939 |
| 2025-12-08 | 48.32 | $48.38 | 23700 |
| 2025-12-05 | 48.30 | $48.53 | 32235 |
| 2025-12-04 | 48.25 | $48.43 | 27700 |
| 2025-12-03 | 48.22 | $48.42 | 28007 |
| 2025-12-02 | 48.18 | $48.36 | 29406 |
| 2025-12-01 | 48.15 | $48.24 | 31100 |
| 2025-11-28 | 48.14 | $48.30 | 19300 |
| 2025-11-26 | 48.12 | $48.32 | 24100 |
| 2025-11-25 | 48.09 | $48.43 | 21900 |
| 2025-11-24 | 48.03 | $48.28 | 18700 |
| 2025-11-21 | 47.99 | $48.05 | 13534 |
| 2025-11-20 | 48.00 | $47.90 | 24700 |
| 2025-11-19 | 48.04 | $47.97 | 8228 |
| 2025-11-18 | 48.08 | $47.92 | 18700 |
| 2025-11-17 | 48.13 | $47.89 | 14021 |
| 2025-11-14 | 48.19 | $48.07 | 16400 |
| 2025-11-13 | 48.23 | $48.04 | 26033 |
| 2025-11-12 | 48.29 | $48.32 | 27008 |
| 2025-11-11 | 48.29 | $48.38 | 27008 |
| 2025-11-10 | 48.29 | $48.34 | 20543 |
| 2025-11-07 | 48.29 | $48.11 | 8614 |
| 2025-11-06 | 48.34 | $48.12 | 13000 |
| 2025-11-05 | 48.39 | $48.13 | 18813 |
| 2025-11-04 | 48.46 | $48.14 | 10821 |
| 2025-11-03 | 48.53 | $48.19 | 24907 |
| 2025-10-31 | 48.61 | $48.37 | 27214 |
| 2025-10-30 | 48.65 | $48.34 | 14539 |
| 2025-10-29 | 48.72 | $48.72 | 12429 |
| 2025-10-28 | 48.71 | $48.89 | 16100 |
| 2025-10-27 | 48.66 | $48.99 | 29100 |
| 2025-10-24 | 48.59 | $48.81 | 19739 |
| 2025-10-23 | 48.54 | $48.56 | 7300 |
| 2025-10-22 | 48.53 | $48.53 | 23307 |
| 2025-10-21 | 48.53 | $48.62 | 15200 |
| 2025-10-20 | 48.52 | $48.64 | 25312 |
| 2025-10-17 | 48.49 | $48.49 | 10000 |
| 2025-10-16 | 48.50 | $48.43 | 22200 |
| 2025-10-15 | 48.51 | $48.58 | 17100 |
| 2025-10-14 | 48.50 | $48.38 | 16111 |
| 2025-10-13 | 48.53 | $48.24 | 16932 |
| 2025-10-10 | 48.59 | $48.00 | 21019 |
| 2025-10-09 | 48.71 | $48.31 | 16405 |
| 2025-10-08 | 48.79 | $48.56 | 25647 |
| 2025-10-07 | 48.83 | $48.65 | 17338 |
| 2025-10-06 | 48.85 | $48.74 | 22600 |
| 2025-10-03 | 48.85 | $48.71 | 16308 |
| 2025-10-02 | 48.87 | $48.72 | 17033 |
| 2025-10-01 | 48.88 | $48.68 | 12151 |
| 2025-09-30 | 48.90 | $48.64 | 13917 |
| 2025-09-29 | 48.93 | $48.69 | 20036 |
| 2025-09-26 | 48.95 | $48.79 | 11500 |
| 2025-09-25 | 48.96 | $48.76 | 18116 |
| 2025-09-24 | 48.97 | $48.89 | 12900 |
| 2025-09-23 | 48.95 | $48.96 | 21326 |
| 2025-09-22 | 48.91 | $48.99 | 25718 |
| 2025-09-19 | 48.86 | $48.90 | 7700 |
| 2025-09-18 | 48.82 | $48.94 | 21931 |
| 2025-09-17 | 48.77 | $48.80 | 22306 |
| 2025-09-16 | 48.73 | $48.82 | 10905 |
| 2025-09-15 | 48.68 | $48.83 | 26647 |
| 2025-09-12 | 48.62 | $48.70 | 14500 |
| 2025-09-11 | 48.57 | $48.74 | 37100 |
| 2025-09-10 | 48.51 | $48.63 | 27200 |
| 2025-09-09 | 48.45 | $48.58 | 21600 |
| 2025-09-08 | 48.40 | $48.60 | 13200 |
| 2025-09-05 | 48.34 | $48.47 | 14419 |
| 2025-09-04 | 48.29 | $48.43 | 13823 |
| 2025-09-03 | 48.25 | $48.27 | 8000 |
| 2025-09-02 | 48.22 | $48.14 | 12200 |
| 2025-08-29 | 48.22 | $48.23 | 4100 |
| 2025-08-28 | 48.20 | $48.26 | 13840 |
| 2025-08-27 | 48.17 | $48.50 | 14249 |
| 2025-08-26 | 48.09 | $48.41 | 8925 |
| 2025-08-25 | 48.01 | $48.22 | 7600 |
| 2025-08-22 | 47.95 | $48.23 | 11911 |
| 2025-08-21 | 47.88 | $47.83 | 12949 |
| 2025-08-20 | 47.89 | $47.90 | 8116 |
| 2025-08-19 | 47.88 | $47.92 | 7200 |
| 2025-08-18 | 47.87 | $47.92 | 11508 |
| 2025-08-15 | 47.86 | $47.93 | 13300 |
| 2025-08-14 | 47.84 | $47.83 | 10847 |
| 2025-08-13 | 47.83 | $47.95 | 8400 |
| 2025-08-12 | 47.81 | $47.81 | 14148 |
| 2025-08-11 | 47.80 | $47.77 | 11200 |
| 2025-08-08 | 47.81 | $47.76 | 5234 |
| 2025-08-07 | 47.81 | $47.71 | 5100 |
| 2025-08-06 | 47.83 | $47.74 | 6306 |
| 2025-08-05 | 47.85 | $47.69 | 14414 |
| 2025-08-04 | 47.88 | $47.70 | 14919 |
| 2025-08-01 | 47.91 | $47.54 | 12700 |
| 2025-07-31 | 47.98 | $47.63 | 9812 |
| 2025-07-30 | 48.04 | $47.64 | 9200 |
| 2025-07-29 | 48.10 | $48.06 | 6630 |
| 2025-07-28 | 48.09 | $48.10 | 19806 |
| 2025-07-25 | 48.07 | $48.08 | 17900 |
| 2025-07-24 | 48.04 | $48.04 | 10503 |
| 2025-07-23 | 48.02 | $48.12 | 15000 |
| 2025-07-22 | 47.98 | $48.07 | 6637 |
| 2025-07-21 | 47.94 | $48.13 | 14400 |
| 2025-07-18 | 47.88 | $47.88 | 8218 |
| 2025-07-17 | 47.86 | $47.79 | 9029 |
| 2025-07-16 | 47.86 | $47.76 | 8000 |
| 2025-07-15 | 47.86 | $47.66 | 10400 |
| 2025-07-14 | 47.89 | $47.77 | 5300 |
| 2025-07-11 | 47.89 | $47.74 | 12345 |
| 2025-07-10 | 47.90 | $47.83 | 7900 |
| 2025-07-09 | 47.89 | $47.85 | 10400 |
| 2025-07-08 | 47.87 | $47.76 | 6200 |
| 2025-07-07 | 47.87 | $47.82 | 13526 |
| 2025-07-03 | 47.85 | $47.94 | 8800 |
| 2025-07-02 | 47.81 | $47.91 | 7000 |
| 2025-07-01 | 47.76 | $47.84 | 24800 |
| 2025-06-30 | 47.72 | $47.89 | 10300 |
| 2025-06-27 | 47.65 | $47.68 | 5800 |
| 2025-06-26 | 47.63 | $47.87 | 7500 |
| 2025-06-25 | 47.55 | $47.76 | 7000 |
| 2025-06-24 | 47.49 | $47.72 | 6200 |
| 2025-06-23 | 47.43 | $47.61 | 4900 |
| 2025-06-20 | 47.37 | $47.45 | 10400 |
| 2025-06-18 | 47.35 | $47.28 | 5641 |
| 2025-06-17 | 47.35 | $47.25 | 8800 |
| 2025-06-16 | 47.36 | $47.34 | 5939 |
| 2025-06-13 | 47.35 | $47.21 | 6309 |
| 2025-06-12 | 47.36 | $47.43 | 5100 |
| 2025-06-11 | 47.33 | $47.36 | 3500 |
| 2025-06-10 | 47.31 | $47.32 | 2504 |
| 2025-06-09 | 47.30 | $47.30 | 6600 |
| 2025-06-06 | 47.28 | $47.26 | 5740 |
| 2025-06-05 | 47.27 | $47.24 | 9547 |
| 2025-06-04 | 47.27 | $47.30 | 8738 |
| 2025-06-03 | 47.24 | $47.18 | 8900 |
| 2025-06-02 | 47.24 | $47.05 | 13700 |
| 2025-05-30 | 47.27 | $47.15 | 4318 |
| 2025-05-29 | 47.28 | $47.10 | 13800 |
| 2025-05-28 | 47.30 | $47.33 | 8800 |
| 2025-05-27 | 47.27 | $47.48 | 29017 |
| 2025-05-23 | 47.20 | $46.96 | 3445 |
| 2025-05-22 | 47.24 | $47.02 | 8538 |
| 2025-05-21 | 47.26 | $47.02 | 14000 |
| 2025-05-20 | 47.29 | $47.42 | 11437 |
| 2025-05-19 | 47.24 | $47.41 | 10400 |
| 2025-05-16 | 47.18 | $47.42 | 9900 |
| 2025-05-15 | 47.11 | $47.33 | 11800 |
| 2025-05-14 | 47.04 | $47.32 | 10000 |
| 2025-05-13 | 46.97 | $47.44 | 9916 |
| 2025-05-12 | 46.85 | $47.33 | 9321 |
| 2025-05-09 | 46.74 | $46.89 | 5724 |
| 2025-05-08 | 46.71 | $46.85 | 5514 |
| 2025-05-07 | 46.68 | $46.81 | 3712 |
| 2025-05-06 | 46.65 | $46.77 | 4649 |
| 2025-05-05 | 46.63 | $46.85 | 4305 |
| 2025-05-02 | 46.58 | $46.83 | 2809 |
| 2025-05-01 | 46.53 | $46.69 | 4500 |
| 2025-04-30 | 46.51 | $46.74 | 6233 |
| 2025-04-29 | 46.47 | $46.92 | 5800 |
| 2025-04-28 | 46.39 | $47.05 | 2800 |
| 2025-04-25 | 46.27 | $47.08 | 5625 |
| 2025-04-24 | 46.12 | $46.90 | 6100 |
| 2025-04-23 | 45.99 | $46.61 | 14495 |
| 2025-04-22 | 45.90 | $46.27 | 2016 |
| 2025-04-21 | 45.87 | $46.12 | 15722 |
| 2025-04-17 | 45.87 | $46.32 | 2909 |
| 2025-04-16 | 45.84 | $46.14 | 9900 |
| 2025-04-15 | 45.83 | $46.11 | 9100 |
| 2025-04-14 | 45.84 | $45.98 | 5702 |
| 2025-04-11 | 45.88 | $45.73 | 7148 |
| 2025-04-10 | 45.97 | $45.53 | 19606 |
| 2025-04-09 | 46.14 | $46.36 | 8200 |
| 2025-04-08 | 46.15 | $45.06 | 11442 |
| 2025-04-07 | 46.45 | $45.28 | 20204 |
| 2025-04-04 | 46.74 | $45.68 | 91223 |
| 2025-04-03 | 47.01 | $46.51 | 8538 |
| 2025-04-02 | 47.14 | $47.08 | 7300 |
| 2025-04-01 | 47.18 | $47.00 | 17900 |
| 2025-03-31 | 47.24 | $46.95 | 7800 |
| 2025-03-28 | 47.32 | $46.96 | 5700 |
| 2025-03-27 | 47.41 | $47.33 | 9300 |
| 2025-03-26 | 47.44 | $47.44 | 17400 |
| 2025-03-25 | 47.45 | $47.64 | 4700 |
| 2025-03-24 | 47.42 | $47.63 | 7140 |
| 2025-03-21 | 47.39 | $47.49 | 5127 |
| 2025-03-20 | 47.38 | $47.55 | 5435 |
| 2025-03-19 | 47.37 | $47.57 | 10000 |
| 2025-03-18 | 47.34 | $47.30 | 5200 |
| 2025-03-17 | 47.37 | $47.35 | 3726 |
| 2025-03-14 | 47.40 | $47.24 | 11200 |
| 2025-03-13 | 47.46 | $47.03 | 12245 |
| 2025-03-12 | 47.57 | $47.31 | 8100 |
| 2025-03-11 | 47.63 | $47.33 | 8234 |
| 2025-03-10 | 47.71 | $47.45 | 9600 |
| 2025-03-07 | 47.77 | $47.61 | 18200 |
| 2025-03-06 | 47.81 | $47.56 | 14300 |
| 2025-03-05 | 47.87 | $47.76 | 10608 |
| 2025-03-04 | 47.89 | $47.66 | 12100 |
| 2025-03-03 | 47.94 | $47.72 | 29439 |
| 2025-02-28 | 47.98 | $47.96 | 16200 |
| 2025-02-27 | 47.98 | $47.77 | 8500 |
| 2025-02-26 | 48.02 | $48.12 | 6920 |
| 2025-02-25 | 47.99 | $48.07 | 10600 |
| 2025-02-24 | 47.97 | $47.99 | 12416 |
| 2025-02-21 | 47.96 | $47.96 | 9700 |
| 2025-02-20 | 47.95 | $48.01 | 18500 |
| 2025-02-19 | 47.93 | $47.93 | 8300 |
| 2025-02-18 | 47.93 | $47.93 | 13025 |
| 2025-02-14 | 47.92 | $48.05 | 18900 |
| 2025-02-13 | 47.89 | $47.93 | 9903 |
| 2025-02-12 | 47.88 | $47.74 | 4822 |
| 2025-02-11 | 47.91 | $47.84 | 6011 |
| 2025-02-10 | 47.92 | $47.92 | 8400 |
| 2025-02-07 | 47.91 | $47.85 | 4900 |
| 2025-02-06 | 47.92 | $47.98 | 9400 |
| 2025-02-05 | 47.90 | $48.01 | 6300 |
| 2025-02-04 | 47.87 | $47.84 | 6434 |
| 2025-02-03 | 47.87 | $47.67 | 10000 |
| 2025-01-31 | 47.91 | $47.80 | 7024 |
| 2025-01-30 | 47.93 | $47.87 | 9214 |
| 2025-01-29 | 47.93 | $48.08 | 3308 |
| 2025-01-28 | 47.89 | $48.14 | 13638 |
| 2025-01-27 | 47.83 | $48.13 | 20305 |
| 2025-01-24 | 47.77 | $48.02 | 7439 |
| 2025-01-23 | 47.71 | $47.97 | 5700 |
| 2025-01-22 | 47.66 | $47.98 | 20049 |
| 2025-01-21 | 47.60 | $48.02 | 14116 |
| 2025-01-17 | 47.52 | $47.82 | 7200 |
| 2025-01-16 | 47.47 | $47.75 | 6400 |
| 2025-01-15 | 47.42 | $47.68 | 8200 |
| 2025-01-14 | 47.39 | $47.29 | 6000 |
| 2025-01-13 | 47.43 | $47.27 | 10934 |
| 2025-01-10 | 47.48 | $47.31 | 7300 |
| 2025-01-08 | 47.54 | $47.54 | 7836 |
| 2025-01-07 | 47.56 | $47.55 | 8047 |
| 2025-01-06 | 47.57 | $47.66 | 9140 |
| 2025-01-03 | 47.57 | $47.63 | 5928 |
| 2025-01-02 | 47.58 | $47.46 | 10100 |
| 2024-12-31 | 47.62 | $47.42 | 5800 |
| 2024-12-30 | 47.68 | $47.43 | 15824 |
| 2024-12-27 | 47.75 | $47.69 | 6100 |
| 2024-12-26 | 47.78 | $47.80 | 4700 |
| 2024-12-24 | 47.78 | $47.68 | 2828 |
| 2024-12-23 | 47.82 | $47.59 | 4701 |
| 2024-12-20 | 47.87 | $47.69 | 3800 |
| 2024-12-19 | 47.92 | $47.45 | 9244 |
| 2024-12-18 | 48.03 | $47.50 | 7800 |
| 2024-12-17 | 48.14 | $48.00 | 2800 |
| 2024-12-16 | 48.16 | $48.05 | 5634 |
| 2024-12-13 | 48.18 | $48.02 | 3246 |
| 2024-12-12 | 48.21 | $48.18 | 8700 |
| 2024-12-11 | 48.20 | $48.26 | 4400 |
| 2024-12-10 | 48.18 | $48.23 | 5000 |
| 2024-12-09 | 48.16 | $48.26 | 6800 |
| 2024-12-06 | 48.13 | $48.28 | 1736 |
| 2024-12-05 | 48.09 | $48.18 | 2900 |
| 2024-12-04 | 48.07 | $48.22 | 7300 |
| 2024-12-03 | 48.03 | $48.08 | 6000 |
| 2024-12-02 | 48.02 | $48.10 | 16605 |
| 2024-11-29 | 48.00 | $47.97 | 8025 |
| 2024-11-27 | 48.00 | $48.01 | 5702 |
| 2024-11-26 | 48.00 | $48.11 | 3016 |
| 2024-11-25 | 47.97 | $48.15 | 6900 |
| 2024-11-22 | 47.94 | $47.98 | 5311 |
| 2024-11-21 | 47.93 | $47.97 | 5800 |
| 2024-11-20 | 47.92 | $47.97 | 6100 |
| 2024-11-19 | 47.91 | $47.99 | 12911 |
| 2024-11-18 | 47.90 | $47.90 | 9800 |
| 2024-11-15 | 47.90 | $47.83 | 7616 |
| 2024-11-14 | 47.92 | $47.87 | 6200 |
| 2024-11-13 | 47.94 | $47.99 | 3443 |
| 2024-11-12 | 47.93 | $47.97 | 3900 |
| 2024-11-11 | 47.92 | $48.17 | 4000 |
| 2024-11-08 | 47.87 | $48.18 | 4427 |
| 2024-11-07 | 47.81 | $48.03 | 7300 |
| 2024-11-06 | 47.77 | $47.84 | 4000 |
| 2024-11-05 | 47.77 | $47.76 | 4400 |
| 2024-11-04 | 47.79 | $47.57 | 9200 |
| 2024-11-01 | 47.84 | $47.61 | 2000 |
| 2024-10-31 | 47.90 | $47.60 | 6300 |
| 2024-10-30 | 47.98 | $47.70 | 5400 |
| 2024-10-29 | 48.04 | $48.03 | 9900 |
| 2024-10-28 | 48.04 | $48.01 | 5575 |
| 2024-10-25 | 48.05 | $47.87 | 5035 |
| 2024-10-24 | 48.09 | $47.95 | 2322 |
| 2024-10-23 | 48.11 | $47.86 | 4600 |
| 2024-10-22 | 48.16 | $48.08 | 2800 |
| 2024-10-21 | 48.17 | $48.07 | 845 |
| 2024-10-18 | 48.19 | $48.22 | 19300 |
| 2024-10-17 | 48.17 | $48.13 | 3200 |
| 2024-10-16 | 48.18 | $48.20 | 7600 |
| 2024-10-15 | 48.16 | $48.13 | 5405 |
| 2024-10-14 | 48.16 | $48.12 | 3721 |
| 2024-10-11 | 48.16 | $48.02 | 4634 |
| 2024-10-10 | 48.19 | $47.97 | 2100 |
| 2024-10-09 | 48.22 | $47.98 | 3903 |
| 2024-10-08 | 48.26 | $48.02 | 3600 |
| 2024-10-07 | 48.30 | $47.92 | 6601 |
| 2024-10-04 | 48.36 | $48.12 | 7100 |
| 2024-10-03 | 48.39 | $48.19 | 12233 |
| 2024-10-02 | 48.40 | $48.25 | 2440 |
| 2024-10-01 | 48.41 | $48.26 | 10400 |
| 2024-09-30 | 48.41 | $48.29 | 9300 |
| 2024-09-27 | 48.41 | $48.26 | 7748 |
| 2024-09-26 | 48.40 | $48.40 | 6900 |
| 2024-09-25 | 48.37 | $48.33 | 11348 |
| 2024-09-24 | 48.35 | $48.37 | 14811 |
| 2024-09-23 | 48.31 | $48.34 | 5526 |
| 2024-09-20 | 48.27 | $48.41 | 2900 |
| 2024-09-19 | 48.21 | $48.42 | 5047 |
| 2024-09-18 | 48.13 | $48.24 | 3900 |
| 2024-09-17 | 48.08 | $48.23 | 4100 |
| 2024-09-16 | 48.02 | $48.20 | 5000 |
| 2024-09-13 | 47.96 | $48.12 | 4100 |
| 2024-09-12 | 47.90 | $47.93 | 5500 |
| 2024-09-11 | 47.87 | $47.86 | 4229 |
| 2024-09-10 | 47.85 | $47.79 | 4700 |
| 2024-09-09 | 47.84 | $47.85 | 3500 |
| 2024-09-06 | 47.81 | $47.74 | 2819 |
| 2024-09-05 | 47.81 | $47.77 | 1200 |
| 2024-09-04 | 47.79 | $47.67 | 2200 |
| 2024-09-03 | 47.79 | $47.54 | 4500 |
| 2024-08-30 | 47.82 | $47.65 | 3800 |
| 2024-08-29 | 47.83 | $47.65 | 4215 |
| 2024-08-28 | 47.83 | $47.90 | 4544 |
| 2024-08-27 | 47.79 | $47.95 | 14800 |
| 2024-08-26 | 47.72 | $47.91 | 7200 |
| 2024-08-23 | 47.65 | $47.95 | 2300 |
| 2024-08-22 | 47.56 | $47.69 | 6700 |
| 2024-08-21 | 47.51 | $47.75 | 1222 |
| 2024-08-20 | 47.44 | $47.64 | 4724 |
| 2024-08-19 | 47.37 | $47.70 | 6600 |
| 2024-08-16 | 47.29 | $47.61 | 2100 |
| 2024-08-15 | 47.21 | $47.44 | 4100 |
| 2024-08-14 | 47.15 | $47.36 | 2400 |
| 2024-08-13 | 47.09 | $47.29 | 5741 |
| 2024-08-12 | 47.05 | $47.08 | 2300 |
| 2024-08-09 | 47.04 | $47.03 | 9400 |
| 2024-08-08 | 47.04 | $46.99 | 7303 |
| 2024-08-07 | 47.04 | $46.81 | 16300 |
| 2024-08-06 | 47.09 | $46.85 | 24400 |
| 2024-08-05 | 47.13 | $46.64 | 9414 |
| 2024-08-02 | 47.23 | $46.95 | 3429 |
| 2024-08-01 | 47.27 | $47.14 | 6529 |
| 2024-07-31 | 47.28 | $47.22 | 3600 |
| 2024-07-30 | 47.28 | $47.02 | 4700 |
| 2024-07-29 | 47.31 | $47.30 | 6000 |
| 2024-07-26 | 47.29 | $47.33 | 3900 |
| 2024-07-25 | 47.26 | $47.23 | 800 |
| 2024-07-24 | 47.25 | $47.21 | 1500 |
| 2024-07-23 | 47.23 | $47.36 | 2109 |
| 2024-07-22 | 47.18 | $47.34 | 3500 |
| 2024-07-19 | 47.13 | $47.15 | 3742 |
| 2024-07-18 | 47.10 | $47.21 | 4308 |
| 2024-07-17 | 47.06 | $47.25 | 4700 |
| 2024-07-16 | 47.00 | $47.34 | 3204 |
| 2024-07-15 | 46.92 | $47.14 | 4812 |
| 2024-07-12 | 46.86 | $47.15 | 2800 |
| 2024-07-11 | 46.78 | $47.03 | 5100 |
| 2024-07-10 | 46.73 | $46.80 | 4810 |
| 2024-07-09 | 46.71 | $46.73 | 2701 |
| 2024-07-08 | 46.70 | $46.75 | 3014 |
| 2024-07-05 | 46.69 | $46.79 | 3539 |
| 2024-07-03 | 46.66 | $46.63 | 907 |
| 2024-07-02 | 46.67 | $46.54 | 5500 |
| 2024-07-01 | 46.69 | $46.42 | 3700 |
| 2024-06-28 | 46.75 | $46.45 | 4100 |
| 2024-06-27 | 46.80 | $46.52 | 7500 |
| 2024-06-26 | 46.85 | $46.73 | 1230 |
| 2024-06-25 | 46.87 | $46.87 | 3527 |
| 2024-06-24 | 46.86 | $46.83 | 1700 |
| 2024-06-21 | 46.85 | $46.89 | 2949 |
| 2024-06-20 | 46.83 | $46.87 | 4012 |
| 2024-06-18 | 46.80 | $46.91 | 6447 |
| 2024-06-17 | 46.77 | $46.76 | 3200 |
| 2024-06-14 | 46.76 | $46.75 | 4434 |
| 2024-06-13 | 46.75 | $46.88 | 2700 |
| 2024-06-12 | 46.71 | $46.90 | 3006 |
| 2024-06-11 | 46.66 | $46.67 | 5200 |
| 2024-06-10 | 46.65 | $46.63 | 2800 |
| 2024-06-07 | 46.64 | $46.57 | 4067 |
| 2024-06-06 | 46.65 | $46.73 | 1500 |
| 2024-06-05 | 46.62 | $46.76 | 2500 |
| 2024-06-04 | 46.58 | $46.59 | 2900 |
| 2024-06-03 | 46.58 | $46.62 | 2538 |
| 2024-05-31 | 46.56 | $46.46 | 1700 |
| 2024-05-30 | 46.58 | $46.21 | 1821 |
| 2024-05-29 | 46.65 | $46.38 | 3200 |
| 2024-05-28 | 46.69 | $46.53 | 4500 |
| 2024-05-24 | 46.71 | $46.68 | 2500 |
| 2024-05-23 | 46.70 | $46.55 | 2842 |
| 2024-05-22 | 46.72 | $46.70 | 2140 |
| 2024-05-21 | 46.70 | $46.80 | 2833 |
| 2024-05-20 | 46.66 | $46.79 | 3509 |
| 2024-05-17 | 46.62 | $46.77 | 5712 |
| 2024-05-16 | 46.57 | $46.76 | 3124 |
| 2024-05-15 | 46.52 | $46.85 | 3708 |
| 2024-05-14 | 46.44 | $46.62 | 1510 |
| 2024-05-13 | 46.39 | $46.51 | 5200 |
| 2024-05-10 | 46.36 | $46.50 | 5300 |
| 2024-05-09 | 46.33 | $46.53 | 2741 |
| 2024-05-08 | 46.28 | $46.52 | 3002 |
| 2024-05-07 | 46.23 | $46.60 | 4200 |
| 2024-05-06 | 46.16 | $46.60 | 6000 |
| 2024-05-03 | 46.07 | $46.55 | 5300 |
| 2024-05-02 | 45.98 | $46.27 | 2000 |
| 2024-05-01 | 45.94 | $46.06 | 3138 |
| 2024-04-30 | 45.93 | $45.89 | 4208 |
| 2024-04-29 | 45.96 | $46.08 | 2900 |
| 2024-04-26 | 45.95 | $45.92 | 2243 |
| 2024-04-25 | 45.98 | $46.08 | 4500 |
| 2024-04-24 | 45.98 | $46.20 | 5000 |
| 2024-04-23 | 45.95 | $46.25 | 2800 |
| 2024-04-22 | 45.92 | $46.04 | 2818 |
| 2024-04-19 | 45.92 | $45.80 | 3900 |
| 2024-04-18 | 45.97 | $45.76 | 700 |
| 2024-04-17 | 46.04 | $45.73 | 1700 |
| 2024-04-16 | 46.14 | $45.69 | 3800 |
| 2024-04-15 | 46.25 | $45.82 | 11800 |
| 2024-04-12 | 46.36 | $46.06 | 6408 |
| 2024-04-11 | 46.44 | $46.13 | 2725 |
| 2024-04-10 | 46.51 | $46.19 | 4820 |
| 2024-04-09 | 46.58 | $46.58 | 3346 |
| 2024-04-08 | 46.59 | $46.48 | 8044 |
| 2024-04-05 | 46.61 | $46.40 | 6024 |
| 2024-04-04 | 46.66 | $46.41 | 2700 |
| 2024-04-03 | 46.71 | $46.50 | 7700 |
| 2024-04-02 | 46.74 | $46.45 | 5200 |
| 2024-04-01 | 46.80 | $46.62 | 8728 |
| 2024-03-28 | 46.83 | $46.79 | 4630 |
| 2024-03-27 | 46.83 | $46.83 | 11000 |
| 2024-03-26 | 46.81 | $46.60 | 7838 |
| 2024-03-25 | 46.84 | $46.87 | 12223 |
| 2024-03-22 | 46.82 | $46.92 | 8908 |
| 2024-03-21 | 46.79 | $46.95 | 6247 |
| 2024-03-20 | 46.74 | $46.99 | 13046 |
| 2024-03-19 | 46.68 | $46.82 | 7509 |
| 2024-03-18 | 46.64 | $46.64 | 4300 |
| 2024-03-15 | 46.64 | $46.52 | 4700 |
| 2024-03-14 | 46.65 | $46.51 | 4409 |
| 2024-03-13 | 46.67 | $46.77 | 4049 |
| 2024-03-12 | 46.64 | $46.76 | 4213 |
| 2024-03-11 | 46.61 | $46.71 | 5438 |
| 2024-03-08 | 46.58 | $46.77 | 6631 |
| 2024-03-07 | 46.54 | $46.69 | 5930 |
| 2024-03-06 | 46.50 | $46.61 | 3100 |
| 2024-03-05 | 46.47 | $46.54 | 3400 |
| 2024-03-04 | 46.46 | $46.53 | 5200 |
| 2024-03-01 | 46.44 | $46.53 | 3001 |
| 2024-02-29 | 46.42 | $46.32 | 2700 |
| 2024-02-28 | 46.45 | $46.29 | 3500 |
| 2024-02-27 | 46.48 | $46.28 | 5435 |
| 2024-02-26 | 46.52 | $46.49 | 2800 |
| 2024-02-23 | 46.52 | $46.64 | 2221 |
| 2024-02-22 | 46.49 | $46.54 | 3318 |
| 2024-02-21 | 46.48 | $46.38 | 4446 |
| 2024-02-20 | 46.50 | $46.46 | 4110 |
| 2024-02-16 | 46.50 | $46.36 | 3636 |
| 2024-02-15 | 46.53 | $46.49 | 2300 |
| 2024-02-14 | 46.53 | $46.36 | 4727 |
| 2024-02-13 | 46.56 | $46.16 | 6039 |
| 2024-02-12 | 46.64 | $46.52 | 9135 |
| 2024-02-09 | 46.65 | $46.65 | 9940 |
| 2024-02-08 | 46.63 | $46.59 | 5026 |
| 2024-02-07 | 46.63 | $46.59 | 8900 |
| 2024-02-06 | 46.62 | $46.53 | 6045 |
| 2024-02-05 | 46.63 | $46.33 | 7100 |
| 2024-02-02 | 46.67 | $46.52 | 7949 |
| 2024-02-01 | 46.69 | $46.69 | 9300 |
| 2024-01-31 | 46.67 | $46.47 | 4407 |
| 2024-01-30 | 46.69 | $46.55 | 3500 |
| 2024-01-29 | 46.69 | $46.62 | 6906 |
| 2024-01-26 | 46.68 | $46.74 | 6700 |
| 2024-01-25 | 46.65 | $46.81 | 5200 |
| 2024-01-24 | 46.59 | $46.42 | 5700 |
| 2024-01-23 | 46.60 | $46.45 | 4131 |
| 2024-01-22 | 46.61 | $46.49 | 5800 |
| 2024-01-19 | 46.61 | $46.43 | 1800 |
| 2024-01-18 | 46.62 | $46.36 | 7315 |
| 2024-01-17 | 46.64 | $46.33 | 4700 |
| 2024-01-16 | 46.68 | $46.44 | 4400 |
| 2024-01-12 | 46.69 | $46.73 | 2316 |
| 2024-01-11 | 46.65 | $46.62 | 4300 |
| 2024-01-10 | 46.61 | $46.49 | 2800 |
| 2024-01-09 | 46.60 | $46.36 | 2500 |
| 2024-01-08 | 46.61 | $46.29 | 3800 |
| 2024-01-05 | 46.64 | $45.99 | 4225 |
| 2024-01-04 | 46.73 | $46.05 | 7500 |
| 2024-01-03 | 46.82 | $46.22 | 6614 |
| 2024-01-02 | 46.88 | $46.38 | 2943 |
| 2023-12-29 | 46.92 | $46.54 | 4412 |
| 2023-12-28 | 46.93 | $46.65 | 3049 |
| 2023-12-27 | 46.91 | $46.81 | 1300 |
| 2023-12-26 | 46.85 | $46.95 | 2812 |
| 2023-12-22 | 46.75 | $46.84 | 3139 |
| 2023-12-21 | 46.65 | $46.90 | 2701 |
| 2023-12-20 | 46.51 | $46.74 | 6100 |
| 2023-12-19 | 46.39 | $46.78 | 3500 |
| 2023-12-18 | 46.23 | $46.60 | 4149 |
| 2023-12-15 | 46.09 | $46.53 | 3100 |
| 2023-12-14 | 45.93 | $46.56 | 3047 |
| 2023-12-13 | 45.74 | $46.22 | 3404 |
| 2023-12-12 | 45.58 | $45.59 | 2200 |
| 2023-12-11 | 45.53 | $45.46 | 4325 |
| 2023-12-08 | 45.50 | $45.53 | 4700 |
| 2023-12-07 | 45.44 | $45.58 | 2236 |
| 2023-12-06 | 45.37 | $45.46 | 4000 |
| 2023-12-05 | 45.30 | $45.45 | 3400 |
| 2023-12-04 | 45.22 | $45.40 | 800 |
| 2023-12-01 | 45.14 | $45.47 | 6200 |
| 2023-11-30 | 45.03 | $45.10 | 1133 |
| 2023-11-29 | 44.98 | $45.18 | 2600 |
| 2023-11-28 | 44.90 | $44.92 | 1220 |
| 2023-11-27 | 44.86 | $45.05 | 2500 |
| 2023-11-24 | 44.78 | $45.01 | 1931 |
| 2023-11-22 | 44.70 | $45.00 | 1600 |
| 2023-11-21 | 44.61 | $44.87 | 1130 |
| 2023-11-20 | 44.53 | $44.86 | 2817 |
| 2023-11-17 | 44.43 | $44.75 | 626 |
| 2023-11-16 | 44.34 | $44.65 | 629 |
| 2023-11-15 | 44.26 | $44.61 | 1400 |
| 2023-11-14 | 44.18 | $44.70 | 2134 |
| 2023-11-13 | 44.06 | $44.24 | 2400 |
| 2023-11-10 | 44.01 | $44.29 | 1115 |
| 2023-11-09 | 43.95 | $44.11 | 4718 |
| 2023-11-08 | 43.92 | $44.39 | 1914 |
| 2023-11-07 | 43.83 | $44.34 | 2700 |
| 2023-11-06 | 43.73 | $44.36 | 1500 |
| 2023-11-03 | 43.61 | $44.65 | 5800 |
| 2023-11-02 | 43.41 | $44.17 | 2446 |
| 2023-11-01 | 43.28 | $43.72 | 2800 |
| 2023-10-31 | 43.23 | $43.40 | 1700 |
| 2023-10-30 | 43.23 | $43.22 | 1300 |
| 2023-10-27 | 43.29 | $43.18 | 2947 |
| 2023-10-26 | 43.36 | $43.54 | 2236 |
| 2023-10-25 | 43.36 | $43.42 | 3900 |
| 2023-10-24 | 43.40 | $43.66 | 342 |
| 2023-10-23 | 43.39 | $43.46 | 1306 |
| 2023-10-20 | 43.43 | $43.30 | 1800 |
| 2023-10-19 | 43.51 | $43.31 | 1613 |
| 2023-10-18 | 43.61 | $43.36 | 1900 |
| 2023-10-17 | 43.71 | $43.64 | 1346 |
| 2023-10-16 | 43.77 | $43.80 | 4839 |
| 2023-10-13 | 43.81 | $43.83 | 1743 |
| 2023-10-12 | 43.85 | $43.85 | 1235 |
| 2023-10-11 | 43.89 | $44.09 | 1000 |
| 2023-10-10 | 43.90 | $44.08 | 1739 |
| 2023-10-09 | 43.91 | $44.09 | 3021 |
| 2023-10-06 | 43.92 | $43.80 | 1327 |
| 2023-10-05 | 44.00 | $43.72 | 1300 |
| 2023-10-04 | 44.10 | $43.76 | 2017 |
| 2023-10-03 | 44.22 | $43.60 | 2844 |
| 2023-10-02 | 44.40 | $44.03 | 2336 |
| 2023-09-29 | 44.52 | $44.33 | 800 |
| 2023-09-28 | 44.59 | $44.33 | 3900 |
| 2023-09-27 | 44.67 | $44.16 | 2214 |
| 2023-09-26 | 44.81 | $44.48 | 3510 |
| 2023-09-25 | 44.90 | $44.67 | 3000 |
| 2023-09-22 | 44.97 | $44.74 | 1200 |
| 2023-09-21 | 45.04 | $44.71 | 2608 |
| 2023-09-20 | 45.12 | $45.03 | 2200 |
| 2023-09-19 | 45.15 | $45.06 | 900 |
| 2023-09-18 | 45.17 | $45.16 | 836 |
| 2023-09-15 | 45.19 | $45.19 | 2613 |
| 2023-09-14 | 45.19 | $45.30 | 1600 |
| 2023-09-13 | 45.18 | $45.21 | 2718 |
| 2023-09-12 | 45.18 | $45.16 | 423 |
| 2023-09-11 | 45.20 | $45.21 | 2700 |
| 2023-09-08 | 45.20 | $45.15 | 1010 |
| 2023-09-07 | 45.22 | $45.19 | 1200 |
| 2023-09-06 | 45.24 | $45.13 | 1800 |
| 2023-09-05 | 45.27 | $45.24 | 1909 |
| 2023-09-01 | 45.29 | $45.44 | 4100 |
| 2023-08-31 | 45.26 | $45.45 | 2609 |
| 2023-08-30 | 45.23 | $45.38 | 720 |
| 2023-08-29 | 45.21 | $45.41 | 1017 |
| 2023-08-28 | 45.18 | $45.40 | 500 |
| 2023-08-25 | 45.15 | $45.21 | 7537 |
| 2023-08-24 | 45.15 | $44.97 | 1616 |
| 2023-08-23 | 45.21 | $45.33 | 1014 |
| 2023-08-22 | 45.20 | $45.02 | 2400 |
| 2023-08-21 | 45.25 | $44.99 | 3000 |
| 2023-08-18 | 45.32 | $44.99 | 2800 |
| 2023-08-17 | 45.40 | $44.96 | 3723 |
| 2023-08-16 | 45.51 | $45.18 | 2200 |
| 2023-08-15 | 45.58 | $45.37 | 1700 |
| 2023-08-14 | 45.62 | $45.49 | 946 |
| 2023-08-11 | 45.65 | $45.47 | 2247 |
| 2023-08-10 | 45.68 | $45.64 | 900 |
| 2023-08-09 | 45.68 | $45.68 | 442 |
| 2023-08-08 | 45.68 | $45.71 | 1700 |
| 2023-08-07 | 45.67 | $45.64 | 2212 |
| 2023-08-04 | 45.67 | $45.52 | 1200 |
| 2023-08-03 | 45.69 | $45.30 | 5312 |
| 2023-08-02 | 45.77 | $45.44 | 1421 |
| 2023-08-01 | 45.82 | $45.55 | 1509 |
| 2023-07-31 | 45.87 | $45.82 | 4740 |
| 2023-07-28 | 45.86 | $45.68 | 3546 |
| 2023-07-27 | 45.87 | $45.44 | 3809 |
| 2023-07-26 | 45.94 | $46.05 | 4600 |
| 2023-07-25 | 45.90 | $45.82 | 3820 |
| 2023-07-24 | 45.89 | $45.93 | 4900 |
| 2023-07-21 | 45.85 | $45.97 | 1905 |
| 2023-07-20 | 45.80 | $45.88 | 1100 |
| 2023-07-19 | 45.76 | $46.05 | 2300 |
| 2023-07-18 | 45.68 | $45.97 | 945 |
| 2023-07-17 | 45.60 | $45.88 | 2500 |
| 2023-07-14 | 45.52 | $45.74 | 1528 |
| 2023-07-13 | 45.47 | $46.09 | 907 |
| 2023-07-12 | 45.32 | $45.76 | 600 |
| 2023-07-11 | 45.23 | $45.41 | 3304 |
| 2023-07-10 | 45.19 | $45.20 | 1631 |
| 2023-07-07 | 45.19 | $44.97 | 2233 |
| 2023-07-06 | 45.24 | $44.89 | 500 |
| 2023-07-05 | 45.31 | $45.22 | 500 |
| 2023-07-03 | 45.33 | $45.35 | 3200 |
| 2023-06-30 | 45.32 | $45.45 | 2000 |
| 2023-06-29 | 45.29 | $45.15 | 800 |
| 2023-06-28 | 45.31 | $45.24 | 1100 |
| 2023-06-27 | 45.32 | $45.28 | 2100 |
| 2023-06-26 | 45.33 | $45.15 | 610 |
| 2023-06-23 | 45.36 | $45.08 | 900 |
| 2023-06-22 | 45.41 | $45.23 | 1600 |
| 2023-06-21 | 45.44 | $45.39 | 611 |
| 2023-06-20 | 45.44 | $45.54 | 2005 |
| 2023-06-16 | 45.40 | $45.57 | 1600 |
| 2023-06-15 | 45.36 | $45.65 | 1100 |
| 2023-06-14 | 45.28 | $45.47 | 400 |
| 2023-06-13 | 45.24 | $45.43 | 900 |
| 2023-06-12 | 45.19 | $45.41 | 647 |
| 2023-06-09 | 45.14 | $45.41 | 2300 |
| 2023-06-08 | 45.09 | $45.42 | 119 |
| 2023-06-07 | 45.02 | $45.10 | 1500 |
| 2023-06-06 | 45.01 | $45.33 | 3600 |
| 2023-06-05 | 44.95 | $45.20 | 1784 |
| 2023-06-02 | 44.90 | $45.26 | 914 |
| 2023-06-01 | 44.84 | $44.98 | 2200 |
| 2023-05-31 | 44.83 | $44.73 | 600 |
| 2023-05-30 | 44.87 | $44.84 | 337 |
| 2023-05-26 | 44.89 | $44.68 | 100 |
| 2023-05-25 | 44.96 | $44.65 | 1912 |
| 2023-05-24 | 45.04 | $44.69 | 500 |
| 2023-05-23 | 45.12 | $45.01 | 806 |
| 2023-05-22 | 45.15 | $45.25 | 300 |
| 2023-05-19 | 45.14 | $45.02 | 2136 |
| 2023-05-18 | 45.17 | $45.03 | 400 |
| 2023-05-17 | 45.21 | $45.00 | 109 |
| 2023-05-16 | 45.26 | $44.86 | 200 |
| 2023-05-15 | 45.35 | $45.22 | 500 |
| 2023-05-12 | 45.37 | $45.25 | 704 |
| 2023-05-11 | 45.39 | $45.45 | 227 |
| 2023-05-10 | 45.38 | $45.51 | 1400 |
| 2023-05-09 | 45.34 | $45.21 | 610 |
| 2023-05-08 | 45.37 | $45.28 | 124 |
| 2023-05-05 | 45.38 | $45.37 | 300 |
| 2023-05-04 | 45.38 | $45.06 | 3300 |
| 2023-05-03 | 45.44 | $45.21 | 1344 |
| 2023-05-02 | 45.49 | $45.28 | 809 |
| 2023-05-01 | 45.52 | $45.31 | 1844 |
| 2023-04-28 | 45.55 | $45.51 | 2700 |
| 2023-04-27 | 45.54 | $45.39 | 1226 |
| 2023-04-26 | 45.56 | $45.15 | 1100 |
| 2023-04-25 | 45.62 | $45.61 | 5221 |
| 2023-04-24 | 45.60 | $45.73 | 2240 |
| 2023-04-21 | 45.56 | $45.58 | 1000 |
| 2023-04-20 | 45.53 | $45.45 | 2501 |
| 2023-04-19 | 45.53 | $45.47 | 620 |
| 2023-04-18 | 45.52 | $45.63 | 200 |
| 2023-04-17 | 45.47 | $45.55 | 3100 |
| 2023-04-14 | 45.43 | $45.66 | 800 |
| 2023-04-13 | 45.36 | $45.77 | 400 |
| 2023-04-12 | 45.26 | $45.44 | 1200 |
| 2023-04-11 | 45.21 | $45.47 | 700 |
| 2023-04-10 | 45.14 | $45.32 | 4034 |
| 2023-04-06 | 45.10 | $45.36 | 1000 |
| 2023-04-05 | 45.04 | $45.13 | 428 |
| 2023-04-04 | 45.01 | $45.42 | 900 |
| 2023-04-03 | 44.93 | $45.64 | 1543 |
| 2023-03-31 | 44.78 | $45.66 | 635 |
| 2023-03-30 | 44.60 | $45.14 | 1800 |
| 2023-03-29 | 44.51 | $44.83 | 280 |
| 2023-03-28 | 44.47 | $44.51 | 535 |
| 2023-03-27 | 44.49 | $44.54 | 100 |
| 2023-03-24 | 44.51 | $44.62 | 4200 |
| 2023-03-23 | 44.52 | $44.69 | 300 |
| 2023-03-22 | 44.51 | $44.87 | 7124 |
| 2023-03-21 | 44.47 | $44.82 | 1042 |
| 2023-03-20 | 44.43 | $44.28 | 511 |
| 2023-03-17 | 44.51 | $44.39 | 1832 |
| 2023-03-16 | 44.57 | $44.67 | 600 |
| 2023-03-15 | 44.59 | $44.36 | 800 |
| 2023-03-14 | 44.67 | $44.63 | 1800 |
| 2023-03-13 | 44.72 | $44.26 | 2545 |
| 2023-03-10 | 44.85 | $44.54 | 618 |
| 2023-03-09 | 44.95 | $44.63 | 3800 |
| 2023-03-08 | 45.05 | $44.90 | 5000 |
| 2023-03-07 | 45.10 | $45.14 | 2800 |
| 2023-03-06 | 45.11 | $45.39 | 3445 |
| 2023-03-03 | 45.08 | $45.43 | 1823 |
| 2023-03-02 | 45.03 | $44.97 | 1700 |
| 2023-03-01 | 45.08 | $44.90 | 2700 |
| 2023-02-28 | 45.14 | $45.01 | 327 |
| 2023-02-27 | 45.20 | $45.09 | 800 |
| 2023-02-24 | 45.24 | $44.79 | 726 |
| 2023-02-23 | 45.37 | $45.33 | 1137 |
| 2023-02-22 | 45.39 | $44.89 | 443 |
| 2023-02-21 | 45.52 | $44.61 | 2527 |
| 2023-02-17 | 45.72 | $45.37 | 700 |
| 2023-02-16 | 45.80 | $45.20 | 26300 |
| 2023-02-15 | 45.93 | $45.54 | 600 |
| 2023-02-14 | 46.00 | $45.55 | 72600 |
| 2023-02-13 | 46.09 | $45.56 | 1634 |
| 2023-02-10 | 46.18 | $45.39 | 5400 |
| 2023-02-09 | 46.32 | $45.80 | 1136 |
| 2023-02-08 | 46.40 | $46.15 | 900 |
| 2023-02-07 | 46.42 | $46.34 | 1715 |
| 2023-02-06 | 46.40 | $46.12 | 1400 |
| 2023-02-03 | 46.42 | $46.35 | 6400 |
| 2023-02-02 | 46.39 | $46.81 | 5549 |
| 2023-02-01 | 46.26 | $46.45 | 2300 |
| 2023-01-31 | 46.18 | $46.02 | 493 |
| 2023-01-30 | 46.17 | $45.67 | 1200 |
| 2023-01-27 | 46.24 | $45.93 | 2239 |
| 2023-01-26 | 46.26 | $46.30 | 26117 |
| 2023-01-25 | 46.20 | $46.19 | 400 |
| 2023-01-24 | 46.16 | $46.16 | 1245 |
| 2023-01-23 | 46.11 | $46.11 | 2200 |
| 2023-01-20 | 46.06 | $46.12 | 1421 |
| 2023-01-19 | 46.00 | $46.01 | 400 |
| 2023-01-18 | 45.95 | $46.29 | 938 |
| 2023-01-17 | 45.84 | $46.23 | 4100 |
| 2023-01-13 | 45.71 | $46.36 | 2100 |
| 2023-01-12 | 45.54 | $46.32 | 2223 |
| 2023-01-11 | 45.34 | $46.00 | 3600 |
| 2023-01-10 | 45.18 | $45.69 | 1522 |
| 2023-01-09 | 45.05 | $45.67 | 200 |
| 2023-01-06 | 44.91 | $45.58 | 1049 |
| 2023-01-05 | 44.77 | $44.95 | 1215 |
| 2023-01-04 | 44.74 | $45.01 | 1300 |
| 2023-01-03 | 44.69 | $44.46 | 400 |
| 2022-12-30 | 44.74 | $44.43 | 1501 |
| 2022-12-29 | 44.81 | $44.45 | 327 |
| 2022-12-28 | 44.89 | $43.80 | 1217 |
| 2022-12-27 | 45.12 | $44.62 | 600 |
| 2022-12-23 | 45.22 | $45.10 | 1144 |
| 2022-12-22 | 45.22 | $44.95 | 824 |
| 2022-12-21 | 45.26 | $45.20 | 400 |
| 2022-12-20 | 45.25 | $44.80 | 500 |
| 2022-12-19 | 45.32 | $44.89 | 900 |
| 2022-12-16 | 45.38 | $45.14 | 3800 |
| 2022-12-15 | 45.40 | $45.38 | 300 |
| 2022-12-14 | 45.37 | $45.59 | 938 |
| 2022-12-13 | 45.29 | $45.80 | 427 |
| 2022-12-12 | 45.15 | $45.23 | 1200 |
| 2022-12-09 | 45.10 | $45.10 | 1400 |
| 2022-12-08 | 45.08 | $45.04 | 100 |
| 2022-12-07 | 45.06 | $45.04 | 100 |
| 2022-12-06 | 45.03 | $44.78 | 400 |
| 2022-12-05 | 45.06 | $44.95 | 1345 |
| 2022-12-02 | 45.05 | $45.33 | 200 |
| 2022-12-01 | 44.96 | $45.35 | 7536 |
| 2022-11-30 | 44.85 | $45.20 | 329 |
| 2022-11-29 | 44.75 | $44.60 | 1000 |
| 2022-11-28 | 44.76 | $44.36 | 200 |
| 2022-11-25 | 44.83 | $45.07 | 1400 |
| 2022-11-23 | 44.75 | $45.16 | 400 |
| 2022-11-22 | 44.64 | $44.93 | 134 |
| 2022-11-21 | 44.56 | $44.60 | 344 |
| 2022-11-18 | 44.53 | $44.68 | 100 |
| 2022-11-17 | 44.49 | $44.58 | 730 |
| 2022-11-16 | 44.45 | $44.78 | 312 |
| 2022-11-15 | 44.37 | $44.88 | 200 |
| 2022-11-14 | 44.25 | $44.47 | 508 |
| 2022-11-11 | 44.20 | $44.87 | 328 |
| 2022-11-10 | 44.06 | $44.73 | 839 |
| 2022-11-09 | 43.93 | $43.48 | 100 |
| 2022-11-08 | 44.03 | $44.05 | 1347 |
| 2022-11-07 | 44.04 | $44.06 | 800 |
| 2022-11-04 | 44.04 | $44.06 | 313 |
| 2022-11-03 | 44.05 | $43.85 | 1314 |
| 2022-11-02 | 44.10 | $44.05 | 1048 |
| 2022-11-01 | 44.12 | $44.49 | 2717 |
| 2022-10-31 | 44.04 | $44.24 | 3840 |
| 2022-10-28 | 44.01 | $44.87 | 149 |
| 2022-10-27 | 43.85 | $44.51 | 100 |
| 2022-10-26 | 43.73 | $44.37 | 129 |
| 2022-10-25 | 43.62 | $44.31 | 100 |
| 2022-10-24 | 43.51 | $43.92 | 1200 |
| 2022-10-21 | 43.47 | $43.87 | 918 |
| 2022-10-20 | 43.44 | $43.52 | 1216 |
| 2022-10-19 | 43.47 | $43.75 | 4511 |
| 2022-10-18 | 43.47 | $44.14 | 608 |
| 2022-10-17 | 43.38 | $43.88 | 300 |
| 2022-10-14 | 43.34 | $43.37 | 618 |
| 2022-10-13 | 43.40 | $43.64 | 717 |
| 2022-10-12 | 43.43 | $43.55 | 113 |
| 2022-10-11 | 43.47 | $43.41 | 439 |
| 2022-10-10 | 43.56 | $43.29 | 217 |
| 2022-10-07 | 43.69 | $43.81 | 202 |
| 2022-10-06 | 43.73 | $44.26 | 100 |
| 2022-10-05 | 43.70 | $44.44 | 200 |
| 2022-10-04 | 43.62 | $44.49 | 200 |
| 2022-10-03 | 43.52 | $43.71 | 1100 |
| 2022-09-30 | 43.57 | $43.21 | 400 |
| 2022-09-29 | 43.75 | $43.36 | 426 |
| 2022-09-28 | 43.92 | $43.75 | 233 |
| 2022-09-27 | 44.05 | $43.27 | 500 |
| 2022-09-26 | 44.30 | $43.32 | 1211 |
| 2022-09-23 | 44.59 | $43.84 | 842 |
| 2022-09-22 | 44.81 | $44.36 | 1833 |
| 2022-09-21 | 44.96 | $44.61 | 509 |
| 2022-09-20 | 45.09 | $44.75 | 331 |
| 2022-09-19 | 45.22 | $45.14 | 1900 |
| 2022-09-16 | 45.28 | $44.96 | 449 |
| 2022-09-15 | 45.39 | $44.98 | 300 |
| 2022-09-14 | 45.52 | $45.23 | 300 |
| 2022-09-13 | 45.62 | $45.23 | 500 |
| 2022-09-12 | 45.74 | $46.14 | 100 |
| 2022-09-09 | 45.69 | $46.02 | 235 |
| 2022-09-08 | 45.65 | $45.83 | 1100 |
| 2022-09-07 | 45.66 | $45.67 | 200 |
| 2022-09-06 | 45.69 | $45.14 | 123 |
| 2022-09-02 | 45.85 | $45.22 | 139 |
| 2022-09-01 | 46.02 | $45.26 | 200 |
| 2022-08-31 | 46.20 | $45.14 | 200 |
| 2022-08-30 | 46.45 | $45.44 | 2900 |
| 2022-08-29 | 46.67 | $45.71 | 3405 |
| 2022-08-26 | 46.87 | $46.07 | 547 |
| 2022-08-25 | 47.02 | $46.81 | 200 |
| 2022-08-24 | 47.04 | $46.42 | 501 |
| 2022-08-23 | 47.14 | $46.38 | 100 |
| 2022-08-22 | 47.27 | $46.22 | 300 |
| 2022-08-19 | 47.45 | $46.70 | 831 |
| 2022-08-18 | 47.56 | $47.23 | 1400 |
| 2022-08-17 | 47.56 | $47.11 | 846 |
| 2022-08-16 | 47.60 | $47.56 | 449 |
| 2022-08-15 | 47.53 | $47.74 | 300 |
| 2022-08-12 | 47.42 | $47.83 | 800 |
| 2022-08-11 | 47.27 | $47.37 | 2000 |
| 2022-08-10 | 47.18 | $47.56 | 1500 |
| 2022-08-09 | 47.04 | $46.91 | 100 |
| 2022-08-08 | 47.01 | $47.18 | 622 |
| 2022-08-05 | 46.92 | $47.16 | 500 |
| 2022-08-04 | 46.81 | $47.32 | 1007 |
| 2022-08-03 | 46.64 | $47.21 | 100 |
| 2022-08-02 | 46.47 | $46.82 | 700 |
| 2022-08-01 | 46.36 | $46.93 | 7146 |
| 2022-07-29 | 46.20 | $46.93 | 100 |
| 2022-07-28 | 46.01 | $46.81 | 500 |
| 2022-07-27 | 45.82 | $46.30 | 942 |
| 2022-07-26 | 45.71 | $46.09 | 100 |
| 2022-07-25 | 45.61 | $46.39 | 1031 |
| 2022-07-22 | 45.45 | $46.39 | 200 |
| 2022-07-21 | 45.25 | $46.51 | 2061 |
| 2022-07-20 | 45.00 | $45.96 | 1100 |
| 2022-07-19 | 44.82 | $45.68 | 102 |
| 2022-07-18 | 44.68 | $44.96 | 842 |
| 2022-07-15 | 44.66 | $45.44 | 100 |
| 2022-07-14 | 44.55 | $44.93 | 100 |
| 2022-07-13 | 44.53 | $44.99 | 100 |
| 2022-07-12 | 44.50 | $45.02 | 100 |
| 2022-07-11 | 44.45 | $44.89 | 100 |
| 2022-07-08 | 44.44 | $45.14 | 200 |
| 2022-07-07 | 44.37 | $45.08 | 100 |
| 2022-07-06 | 44.30 | $44.42 | 100 |
| 2022-07-05 | 44.37 | $44.52 | 100 |
| 2022-07-01 | 44.44 | $44.59 | 100 |
| 2022-06-30 | 44.50 | $44.25 | 100 |
| 2022-06-29 | 44.66 | $44.34 | 124 |
| 2022-06-28 | 44.82 | $44.49 | 100 |
| 2022-06-27 | 44.98 | $45.13 | 1800 |
| 2022-06-24 | 45.04 | $45.38 | 100 |
| 2022-06-23 | 45.06 | $45.16 | 100 |
| 2022-06-22 | 45.13 | $44.85 | 1405 |
| 2022-06-21 | 45.29 | $44.80 | 100 |
| 2022-06-17 | 45.48 | $44.95 | 100 |
| 2022-06-16 | 45.68 | $44.72 | 500 |
| 2022-06-15 | 45.97 | $45.53 | 100 |
| 2022-06-14 | 46.13 | $44.69 | 100 |
| 2022-06-13 | 46.50 | $44.49 | 249 |
| 2022-06-10 | 46.97 | $45.89 | 1105 |
| 2022-06-09 | 47.23 | $46.66 | 1937 |
| 2022-06-08 | 47.36 | $47.09 | 100 |
| 2022-06-07 | 47.43 | $47.54 | 100 |
| 2022-06-06 | 47.41 | $47.41 | 100 |
| 2022-06-03 | 47.42 | $47.74 | 540 |
| 2022-06-02 | 47.36 | $48.08 | 100 |
| 2022-06-01 | 47.21 | $47.90 | 200 |
| 2022-05-31 | 47.09 | $48.04 | 323 |
| 2022-05-27 | 46.91 | $48.45 | 200 |
| 2022-05-26 | 46.63 | $47.97 | 100 |
| 2022-05-25 | 46.40 | $47.46 | 100 |
| 2022-05-24 | 46.24 | $46.79 | 200 |
| 2022-05-23 | 46.21 | $46.48 | 100 |
| 2022-05-20 | 46.24 | $46.43 | 200 |
| 2022-05-19 | 46.29 | $46.47 | 100 |
| 2022-05-18 | 46.35 | $46.15 | 100 |
| 2022-05-17 | 46.48 | $46.49 | — |
| 2022-05-16 | 46.57 | $46.48 | 900 |
| 2022-05-13 | 46.68 | $46.59 | 100 |
| 2022-05-12 | 46.79 | $46.51 | 110 |
| 2022-05-11 | 46.94 | $46.62 | 100 |
| 2022-05-10 | 47.09 | $46.85 | 100 |
| 2022-05-09 | 47.23 | $46.59 | 300 |
| 2022-05-06 | 47.44 | $47.13 | 1300 |
| 2022-05-05 | 47.58 | $47.32 | 1100 |
| 2022-05-04 | 47.71 | $48.17 | 100 |
| 2022-05-03 | 47.67 | $47.62 | 100 |
| 2022-05-02 | 47.76 | $47.36 | 100 |
| 2022-04-29 | 47.91 | $47.39 | 139 |
| 2022-04-28 | 48.09 | $47.98 | 300 |
| 2022-04-27 | 48.18 | $47.69 | 300 |
| 2022-04-26 | 48.34 | $48.23 | 100 |
| 2022-04-25 | 48.42 | $48.15 | — |
| 2022-04-22 | 48.53 | $48.15 | 229 |
| 2022-04-21 | 48.66 | $48.41 | 820 |
| 2022-04-20 | 48.75 | $48.74 | 1000 |
| 2022-04-19 | 48.80 | $48.64 | 200 |
| 2022-04-18 | 48.88 | $48.64 | 442 |
| 2022-04-14 | 48.97 | $48.72 | 228 |
| 2022-04-13 | 49.06 | $49.06 | 142 |
| 2022-04-12 | 49.10 | $48.76 | 200 |
| 2022-04-11 | 49.20 | $48.39 | 700 |
| 2022-04-08 | 49.41 | $48.79 | 100 |
| 2022-04-07 | 49.56 | $49.06 | 1500 |
| 2022-04-06 | 49.69 | $49.19 | 304 |
| 2022-04-05 | 49.80 | $49.57 | 500 |
| 2022-04-04 | 49.86 | $50.18 | 123 |
| 2022-04-01 | 49.79 | $49.82 | 100 |
| 2022-03-31 | 49.79 | $49.79 | 100 |
| 2022-03-30 | 49.80 | $49.97 | 338 |
| 2022-03-29 | 49.77 | $50.12 | 100 |
| 2022-03-28 | 49.71 | $49.81 | 200 |
| 2022-03-25 | 49.70 | $49.55 | 100 |
| 2022-03-24 | 49.74 | $49.86 | 100 |
| 2022-03-23 | 49.73 | $49.77 | 100 |
| 2022-03-22 | 49.73 | $49.94 | 100 |
| 2022-03-21 | 49.70 | $49.71 | 916 |
| 2022-03-18 | 49.72 | $50.21 | 241 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.42
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.17
Average
46.83
Maximum
49.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.42 | $48.32 | 22252 |
| 2026-07-23 | 48.47 | $48.39 | 43100 |
| 2026-07-22 | 48.52 | $48.50 | 21800 |
| 2026-07-21 | 48.54 | $48.55 | 20143 |
| 2026-07-20 | 48.55 | $48.58 | 18400 |
| 2026-07-17 | 48.55 | $48.58 | 19030 |
| 2026-07-16 | 48.56 | $48.58 | 15900 |
| 2026-07-15 | 48.57 | $48.69 | 14900 |
| 2026-07-14 | 48.55 | $48.56 | 24329 |
| 2026-07-13 | 48.56 | $48.51 | 27323 |
| 2026-07-10 | 48.60 | $48.61 | 12702 |
| 2026-07-09 | 48.61 | $48.66 | 24244 |
| 2026-07-08 | 48.61 | $48.55 | 20716 |
| 2026-07-07 | 48.65 | $48.66 | 21746 |
| 2026-07-06 | 48.66 | $48.70 | 35334 |
| 2026-07-02 | 48.67 | $48.62 | 19000 |
| 2026-07-01 | 48.70 | $48.59 | 38500 |
| 2026-06-30 | 48.74 | $48.67 | 28413 |
| 2026-06-29 | 48.77 | $48.61 | 22406 |
| 2026-06-26 | 48.83 | $48.78 | 38448 |
| 2026-06-25 | 48.85 | $48.88 | 42501 |
| 2026-06-24 | 48.84 | $48.80 | 10100 |
| 2026-06-23 | 48.85 | $48.80 | 43406 |
| 2026-06-22 | 48.86 | $48.86 | 44500 |
| 2026-06-18 | 48.86 | $48.92 | 29600 |
| 2026-06-17 | 48.84 | $48.83 | 31448 |
| 2026-06-16 | 48.84 | $48.99 | 24308 |
| 2026-06-15 | 48.78 | $48.98 | 34800 |
| 2026-06-12 | 48.73 | $48.87 | 32100 |
| 2026-06-11 | 48.69 | $48.78 | 17900 |
| 2026-06-10 | 48.67 | $48.58 | 18922 |
| 2026-06-09 | 48.72 | $48.68 | 19228 |
| 2026-06-08 | 48.74 | $48.66 | 30811 |
| 2026-06-05 | 48.78 | $48.62 | 29833 |
| 2026-06-04 | 48.84 | $48.81 | 18500 |
| 2026-06-03 | 48.85 | $48.78 | 29224 |
| 2026-06-02 | 48.87 | $48.91 | 47200 |
| 2026-06-01 | 48.85 | $48.85 | 26630 |
| 2026-05-29 | 48.85 | $48.90 | 36000 |
| 2026-05-28 | 48.84 | $48.78 | 21324 |
| 2026-05-27 | 48.85 | $49.01 | 18728 |
| 2026-05-26 | 48.80 | $49.00 | 24800 |
| 2026-05-22 | 48.74 | $48.82 | 23144 |
| 2026-05-21 | 48.72 | $48.77 | 12019 |
| 2026-05-20 | 48.72 | $48.76 | 32418 |
| 2026-05-19 | 48.71 | $48.53 | 31926 |
| 2026-05-18 | 48.78 | $48.56 | 30300 |
| 2026-05-15 | 48.86 | $48.63 | 38604 |
| 2026-05-14 | 48.93 | $48.88 | 22900 |
| 2026-05-13 | 48.93 | $48.87 | 34900 |
| 2026-05-12 | 48.94 | $48.81 | 24328 |
| 2026-05-11 | 48.96 | $48.93 | 16900 |
| 2026-05-08 | 48.95 | $48.95 | 31226 |
| 2026-05-07 | 48.94 | $48.83 | 48000 |
| 2026-05-06 | 48.95 | $48.95 | 32700 |
| 2026-05-05 | 48.92 | $48.76 | 27500 |
| 2026-05-04 | 48.95 | $48.66 | 25140 |
| 2026-05-01 | 49.02 | $48.82 | 20001 |
| 2026-04-30 | 49.04 | $48.77 | 18300 |
| 2026-04-29 | 49.09 | $48.54 | 8100 |
| 2026-04-28 | 49.21 | $49.01 | 15435 |
| 2026-04-27 | 49.20 | $49.11 | 14133 |
| 2026-04-24 | 49.16 | $49.03 | 18433 |
| 2026-04-23 | 49.13 | $48.97 | 10700 |
| 2026-04-22 | 49.11 | $49.01 | 15772 |
| 2026-04-21 | 49.06 | $48.93 | 8200 |
| 2026-04-20 | 49.02 | $49.07 | 12526 |
| 2026-04-17 | 48.93 | $49.12 | 9900 |
| 2026-04-16 | 48.79 | $48.89 | 16600 |
| 2026-04-15 | 48.69 | $48.91 | 33000 |
| 2026-04-14 | 48.56 | $48.81 | 11631 |
| 2026-04-13 | 48.44 | $48.72 | 20800 |
| 2026-04-10 | 48.31 | $48.57 | 19112 |
| 2026-04-09 | 48.19 | $48.63 | 8100 |
| 2026-04-08 | 48.04 | $48.55 | 9941 |
| 2026-04-07 | 47.88 | $48.20 | 18700 |
| 2026-04-06 | 47.79 | $48.18 | 9742 |
| 2026-04-02 | 47.70 | $48.07 | 21200 |
| 2026-04-01 | 47.62 | $47.96 | 9127 |
| 2026-03-31 | 47.56 | $47.90 | 12500 |
| 2026-03-30 | 47.52 | $47.31 | 13802 |
| 2026-03-27 | 47.66 | $47.59 | 18300 |
| 2026-03-26 | 47.74 | $47.70 | 12000 |
| 2026-03-25 | 47.82 | $48.05 | 5114 |
| 2026-03-24 | 47.80 | $47.86 | 20535 |
| 2026-03-23 | 47.84 | $47.99 | 17134 |
| 2026-03-20 | 47.86 | $47.71 | 18727 |
| 2026-03-19 | 47.97 | $48.13 | 8900 |
| 2026-03-18 | 47.99 | $48.04 | 7600 |
| 2026-03-17 | 48.03 | $48.22 | 21600 |
| 2026-03-16 | 48.04 | $48.04 | 22408 |
| 2026-03-13 | 48.10 | $47.82 | 27200 |
| 2026-03-12 | 48.26 | $47.95 | 51700 |
| 2026-03-11 | 48.41 | $48.34 | 10600 |
| 2026-03-10 | 48.48 | $48.46 | 50200 |
| 2026-03-09 | 48.52 | $48.50 | 66200 |
| 2026-03-06 | 48.56 | $48.28 | 34000 |
| 2026-03-05 | 48.69 | $48.50 | 20438 |
| 2026-03-04 | 48.77 | $48.70 | 19300 |
| 2026-03-03 | 48.81 | $48.58 | 27900 |
| 2026-03-02 | 48.89 | $48.74 | 31735 |
| 2026-02-27 | 48.95 | $48.78 | 49400 |
| 2026-02-26 | 49.00 | $48.82 | 33400 |
| 2026-02-25 | 49.05 | $49.06 | 22115 |
| 2026-02-24 | 49.03 | $49.01 | 19628 |
| 2026-02-23 | 49.02 | $48.98 | 26823 |
| 2026-02-20 | 49.02 | $49.10 | 25600 |
| 2026-02-19 | 48.99 | $49.05 | 22046 |
| 2026-02-18 | 48.96 | $49.08 | 43600 |
| 2026-02-17 | 48.91 | $48.96 | 9573 |
| 2026-02-13 | 48.89 | $48.99 | 18022 |
| 2026-02-12 | 48.85 | $48.89 | 14640 |
| 2026-02-11 | 48.84 | $48.90 | 18409 |
| 2026-02-10 | 48.82 | $48.92 | 16626 |
| 2026-02-09 | 48.79 | $48.95 | 32429 |
| 2026-02-06 | 48.75 | $48.77 | 25800 |
| 2026-02-05 | 48.75 | $48.68 | 22347 |
| 2026-02-04 | 48.78 | $48.60 | 20140 |
| 2026-02-03 | 48.85 | $48.70 | 20019 |
| 2026-02-02 | 48.89 | $48.73 | 39129 |
| 2026-01-30 | 48.94 | $48.75 | 24000 |
| 2026-01-29 | 48.99 | $48.71 | 22500 |
| 2026-01-28 | 49.06 | $48.99 | 19012 |
| 2026-01-27 | 49.06 | $49.02 | 18900 |
| 2026-01-26 | 49.04 | $49.07 | 33829 |
| 2026-01-23 | 49.00 | $48.98 | 27700 |
| 2026-01-22 | 48.98 | $49.01 | 23700 |
| 2026-01-21 | 48.95 | $48.96 | 20347 |
| 2026-01-20 | 48.92 | $48.86 | 30700 |
| 2026-01-16 | 48.91 | $48.92 | 28600 |
| 2026-01-15 | 48.88 | $48.88 | 18200 |
| 2026-01-14 | 48.85 | $48.88 | 28527 |
| 2026-01-13 | 48.82 | $48.89 | 25312 |
| 2026-01-12 | 48.77 | $48.84 | 29400 |
| 2026-01-09 | 48.73 | $48.82 | 20610 |
| 2026-01-08 | 48.68 | $48.71 | 25180 |
| 2026-01-07 | 48.66 | $48.69 | 30610 |
| 2026-01-06 | 48.64 | $48.68 | 31700 |
| 2026-01-05 | 48.61 | $48.59 | 23828 |
| 2026-01-02 | 48.61 | $48.48 | 23900 |
| 2025-12-31 | 48.64 | $48.44 | 25245 |
| 2025-12-30 | 48.69 | $48.51 | 20000 |
| 2025-12-29 | 48.72 | $48.70 | 22118 |
| 2025-12-26 | 48.70 | $48.70 | 26700 |
| 2025-12-24 | 48.68 | $48.74 | 16100 |
| 2025-12-23 | 48.63 | $48.59 | 22247 |
| 2025-12-22 | 48.62 | $48.57 | 36400 |
| 2025-12-19 | 48.61 | $48.56 | 26100 |
| 2025-12-18 | 48.60 | $48.60 | 26032 |
| 2025-12-17 | 48.57 | $48.52 | 34000 |
| 2025-12-16 | 48.56 | $48.49 | 23311 |
| 2025-12-15 | 48.56 | $48.53 | 37700 |
| 2025-12-12 | 48.55 | $48.53 | 12936 |
| 2025-12-11 | 48.52 | $48.61 | 16500 |
| 2025-12-10 | 48.47 | $48.59 | 10200 |
| 2025-12-09 | 48.41 | $48.39 | 18939 |
| 2025-12-08 | 48.40 | $48.38 | 23700 |
| 2025-12-05 | 48.38 | $48.53 | 32235 |
| 2025-12-04 | 48.32 | $48.43 | 27700 |
| 2025-12-03 | 48.27 | $48.42 | 28007 |
| 2025-12-02 | 48.22 | $48.36 | 29406 |
| 2025-12-01 | 48.17 | $48.24 | 31100 |
| 2025-11-28 | 48.16 | $48.30 | 19300 |
| 2025-11-26 | 48.12 | $48.32 | 24100 |
| 2025-11-25 | 48.07 | $48.43 | 21900 |
| 2025-11-24 | 47.97 | $48.28 | 18700 |
| 2025-11-21 | 47.90 | $48.05 | 13534 |
| 2025-11-20 | 47.89 | $47.90 | 24700 |
| 2025-11-19 | 47.93 | $47.97 | 8228 |
| 2025-11-18 | 47.96 | $47.92 | 18700 |
| 2025-11-17 | 48.02 | $47.89 | 14021 |
| 2025-11-14 | 48.10 | $48.07 | 16400 |
| 2025-11-13 | 48.15 | $48.04 | 26033 |
| 2025-11-12 | 48.21 | $48.32 | 27008 |
| 2025-11-11 | 48.20 | $48.38 | 27008 |
| 2025-11-10 | 48.18 | $48.34 | 20543 |
| 2025-11-07 | 48.16 | $48.11 | 8614 |
| 2025-11-06 | 48.22 | $48.12 | 13000 |
| 2025-11-05 | 48.29 | $48.13 | 18813 |
| 2025-11-04 | 48.37 | $48.14 | 10821 |
| 2025-11-03 | 48.46 | $48.19 | 24907 |
| 2025-10-31 | 48.57 | $48.37 | 27214 |
| 2025-10-30 | 48.63 | $48.34 | 14539 |
| 2025-10-29 | 48.73 | $48.72 | 12429 |
| 2025-10-28 | 48.72 | $48.89 | 16100 |
| 2025-10-27 | 48.66 | $48.99 | 29100 |
| 2025-10-24 | 48.55 | $48.81 | 19739 |
| 2025-10-23 | 48.47 | $48.56 | 7300 |
| 2025-10-22 | 48.45 | $48.53 | 23307 |
| 2025-10-21 | 48.45 | $48.62 | 15200 |
| 2025-10-20 | 48.41 | $48.64 | 25312 |
| 2025-10-17 | 48.36 | $48.49 | 10000 |
| 2025-10-16 | 48.35 | $48.43 | 22200 |
| 2025-10-15 | 48.36 | $48.58 | 17100 |
| 2025-10-14 | 48.33 | $48.38 | 16111 |
| 2025-10-13 | 48.35 | $48.24 | 16932 |
| 2025-10-10 | 48.42 | $48.00 | 21019 |
| 2025-10-09 | 48.59 | $48.31 | 16405 |
| 2025-10-08 | 48.70 | $48.56 | 25647 |
| 2025-10-07 | 48.75 | $48.65 | 17338 |
| 2025-10-06 | 48.78 | $48.74 | 22600 |
| 2025-10-03 | 48.79 | $48.71 | 16308 |
| 2025-10-02 | 48.81 | $48.72 | 17033 |
| 2025-10-01 | 48.83 | $48.68 | 12151 |
| 2025-09-30 | 48.87 | $48.64 | 13917 |
| 2025-09-29 | 48.92 | $48.69 | 20036 |
| 2025-09-26 | 48.97 | $48.79 | 11500 |
| 2025-09-25 | 49.00 | $48.76 | 18116 |
| 2025-09-24 | 49.03 | $48.89 | 12900 |
| 2025-09-23 | 49.03 | $48.96 | 21326 |
| 2025-09-22 | 49.00 | $48.99 | 25718 |
| 2025-09-19 | 48.95 | $48.90 | 7700 |
| 2025-09-18 | 48.92 | $48.94 | 21931 |
| 2025-09-17 | 48.86 | $48.80 | 22306 |
| 2025-09-16 | 48.83 | $48.82 | 10905 |
| 2025-09-15 | 48.78 | $48.83 | 26647 |
| 2025-09-12 | 48.71 | $48.70 | 14500 |
| 2025-09-11 | 48.66 | $48.74 | 37100 |
| 2025-09-10 | 48.59 | $48.63 | 27200 |
| 2025-09-09 | 48.54 | $48.58 | 21600 |
| 2025-09-08 | 48.48 | $48.60 | 13200 |
| 2025-09-05 | 48.41 | $48.47 | 14419 |
| 2025-09-04 | 48.35 | $48.43 | 13823 |
| 2025-09-03 | 48.30 | $48.27 | 8000 |
| 2025-09-02 | 48.28 | $48.14 | 12200 |
| 2025-08-29 | 48.29 | $48.23 | 4100 |
| 2025-08-28 | 48.28 | $48.26 | 13840 |
| 2025-08-27 | 48.25 | $48.50 | 14249 |
| 2025-08-26 | 48.14 | $48.41 | 8925 |
| 2025-08-25 | 48.03 | $48.22 | 7600 |
| 2025-08-22 | 47.95 | $48.23 | 11911 |
| 2025-08-21 | 47.86 | $47.83 | 12949 |
| 2025-08-20 | 47.86 | $47.90 | 8116 |
| 2025-08-19 | 47.85 | $47.92 | 7200 |
| 2025-08-18 | 47.83 | $47.92 | 11508 |
| 2025-08-15 | 47.81 | $47.93 | 13300 |
| 2025-08-14 | 47.78 | $47.83 | 10847 |
| 2025-08-13 | 47.77 | $47.95 | 8400 |
| 2025-08-12 | 47.72 | $47.81 | 14148 |
| 2025-08-11 | 47.71 | $47.77 | 11200 |
| 2025-08-08 | 47.71 | $47.76 | 5234 |
| 2025-08-07 | 47.71 | $47.71 | 5100 |
| 2025-08-06 | 47.73 | $47.74 | 6306 |
| 2025-08-05 | 47.74 | $47.69 | 14414 |
| 2025-08-04 | 47.78 | $47.70 | 14919 |
| 2025-08-01 | 47.82 | $47.54 | 12700 |
| 2025-07-31 | 47.91 | $47.63 | 9812 |
| 2025-07-30 | 48.00 | $47.64 | 9200 |
| 2025-07-29 | 48.11 | $48.06 | 6630 |
| 2025-07-28 | 48.10 | $48.10 | 19806 |
| 2025-07-25 | 48.08 | $48.08 | 17900 |
| 2025-07-24 | 48.05 | $48.04 | 10503 |
| 2025-07-23 | 48.03 | $48.12 | 15000 |
| 2025-07-22 | 47.98 | $48.07 | 6637 |
| 2025-07-21 | 47.93 | $48.13 | 14400 |
| 2025-07-18 | 47.85 | $47.88 | 8218 |
| 2025-07-17 | 47.83 | $47.79 | 9029 |
| 2025-07-16 | 47.83 | $47.76 | 8000 |
| 2025-07-15 | 47.85 | $47.66 | 10400 |
| 2025-07-14 | 47.89 | $47.77 | 5300 |
| 2025-07-11 | 47.90 | $47.74 | 12345 |
| 2025-07-10 | 47.93 | $47.83 | 7900 |
| 2025-07-09 | 47.93 | $47.85 | 10400 |
| 2025-07-08 | 47.92 | $47.76 | 6200 |
| 2025-07-07 | 47.94 | $47.82 | 13526 |
| 2025-07-03 | 47.93 | $47.94 | 8800 |
| 2025-07-02 | 47.89 | $47.91 | 7000 |
| 2025-07-01 | 47.83 | $47.84 | 24800 |
| 2025-06-30 | 47.79 | $47.89 | 10300 |
| 2025-06-27 | 47.72 | $47.68 | 5800 |
| 2025-06-26 | 47.70 | $47.87 | 7500 |
| 2025-06-25 | 47.61 | $47.76 | 7000 |
| 2025-06-24 | 47.53 | $47.72 | 6200 |
| 2025-06-23 | 47.44 | $47.61 | 4900 |
| 2025-06-20 | 47.37 | $47.45 | 10400 |
| 2025-06-18 | 47.34 | $47.28 | 5641 |
| 2025-06-17 | 47.34 | $47.25 | 8800 |
| 2025-06-16 | 47.36 | $47.34 | 5939 |
| 2025-06-13 | 47.35 | $47.21 | 6309 |
| 2025-06-12 | 47.39 | $47.43 | 5100 |
| 2025-06-11 | 47.35 | $47.36 | 3500 |
| 2025-06-10 | 47.33 | $47.32 | 2504 |
| 2025-06-09 | 47.32 | $47.30 | 6600 |
| 2025-06-06 | 47.30 | $47.26 | 5740 |
| 2025-06-05 | 47.30 | $47.24 | 9547 |
| 2025-06-04 | 47.30 | $47.30 | 8738 |
| 2025-06-03 | 47.27 | $47.18 | 8900 |
| 2025-06-02 | 47.28 | $47.05 | 13700 |
| 2025-05-30 | 47.33 | $47.15 | 4318 |
| 2025-05-29 | 47.36 | $47.10 | 13800 |
| 2025-05-28 | 47.41 | $47.33 | 8800 |
| 2025-05-27 | 47.39 | $47.48 | 29017 |
| 2025-05-23 | 47.31 | $46.96 | 3445 |
| 2025-05-22 | 47.38 | $47.02 | 8538 |
| 2025-05-21 | 47.45 | $47.02 | 14000 |
| 2025-05-20 | 47.52 | $47.42 | 11437 |
| 2025-05-19 | 47.48 | $47.41 | 10400 |
| 2025-05-16 | 47.43 | $47.42 | 9900 |
| 2025-05-15 | 47.36 | $47.33 | 11800 |
| 2025-05-14 | 47.29 | $47.32 | 10000 |
| 2025-05-13 | 47.22 | $47.44 | 9916 |
| 2025-05-12 | 47.08 | $47.33 | 9321 |
| 2025-05-09 | 46.94 | $46.89 | 5724 |
| 2025-05-08 | 46.91 | $46.85 | 5514 |
| 2025-05-07 | 46.89 | $46.81 | 3712 |
| 2025-05-06 | 46.87 | $46.77 | 4649 |
| 2025-05-05 | 46.86 | $46.85 | 4305 |
| 2025-05-02 | 46.81 | $46.83 | 2809 |
| 2025-05-01 | 46.76 | $46.69 | 4500 |
| 2025-04-30 | 46.75 | $46.74 | 6233 |
| 2025-04-29 | 46.71 | $46.92 | 5800 |
| 2025-04-28 | 46.60 | $47.05 | 2800 |
| 2025-04-25 | 46.44 | $47.08 | 5625 |
| 2025-04-24 | 46.22 | $46.90 | 6100 |
| 2025-04-23 | 46.02 | $46.61 | 14495 |
| 2025-04-22 | 45.87 | $46.27 | 2016 |
| 2025-04-21 | 45.80 | $46.12 | 15722 |
| 2025-04-17 | 45.76 | $46.32 | 2909 |
| 2025-04-16 | 45.67 | $46.14 | 9900 |
| 2025-04-15 | 45.61 | $46.11 | 9100 |
| 2025-04-14 | 45.57 | $45.98 | 5702 |
| 2025-04-11 | 45.56 | $45.73 | 7148 |
| 2025-04-10 | 45.64 | $45.53 | 19606 |
| 2025-04-09 | 45.82 | $46.36 | 8200 |
| 2025-04-08 | 45.78 | $45.06 | 11442 |
| 2025-04-07 | 46.15 | $45.28 | 20204 |
| 2025-04-04 | 46.54 | $45.68 | 91223 |
| 2025-04-03 | 46.89 | $46.51 | 8538 |
| 2025-04-02 | 47.06 | $47.08 | 7300 |
| 2025-04-01 | 47.10 | $47.00 | 17900 |
| 2025-03-31 | 47.16 | $46.95 | 7800 |
| 2025-03-28 | 47.27 | $46.96 | 5700 |
| 2025-03-27 | 47.39 | $47.33 | 9300 |
| 2025-03-26 | 47.43 | $47.44 | 17400 |
| 2025-03-25 | 47.44 | $47.64 | 4700 |
| 2025-03-24 | 47.39 | $47.63 | 7140 |
| 2025-03-21 | 47.33 | $47.49 | 5127 |
| 2025-03-20 | 47.31 | $47.55 | 5435 |
| 2025-03-19 | 47.27 | $47.57 | 10000 |
| 2025-03-18 | 47.21 | $47.30 | 5200 |
| 2025-03-17 | 47.23 | $47.35 | 3726 |
| 2025-03-14 | 47.25 | $47.24 | 11200 |
| 2025-03-13 | 47.30 | $47.03 | 12245 |
| 2025-03-12 | 47.44 | $47.31 | 8100 |
| 2025-03-11 | 47.52 | $47.33 | 8234 |
| 2025-03-10 | 47.62 | $47.45 | 9600 |
| 2025-03-07 | 47.70 | $47.61 | 18200 |
| 2025-03-06 | 47.75 | $47.56 | 14300 |
| 2025-03-05 | 47.83 | $47.76 | 10608 |
| 2025-03-04 | 47.86 | $47.66 | 12100 |
| 2025-03-03 | 47.93 | $47.72 | 29439 |
| 2025-02-28 | 47.99 | $47.96 | 16200 |
| 2025-02-27 | 47.99 | $47.77 | 8500 |
| 2025-02-26 | 48.06 | $48.12 | 6920 |
| 2025-02-25 | 48.02 | $48.07 | 10600 |
| 2025-02-24 | 47.99 | $47.99 | 12416 |
| 2025-02-21 | 47.98 | $47.96 | 9700 |
| 2025-02-20 | 47.98 | $48.01 | 18500 |
| 2025-02-19 | 47.96 | $47.93 | 8300 |
| 2025-02-18 | 47.96 | $47.93 | 13025 |
| 2025-02-14 | 47.96 | $48.05 | 18900 |
| 2025-02-13 | 47.91 | $47.93 | 9903 |
| 2025-02-12 | 47.90 | $47.74 | 4822 |
| 2025-02-11 | 47.94 | $47.84 | 6011 |
| 2025-02-10 | 47.96 | $47.92 | 8400 |
| 2025-02-07 | 47.96 | $47.85 | 4900 |
| 2025-02-06 | 47.98 | $47.98 | 9400 |
| 2025-02-05 | 47.96 | $48.01 | 6300 |
| 2025-02-04 | 47.93 | $47.84 | 6434 |
| 2025-02-03 | 47.94 | $47.67 | 10000 |
| 2025-01-31 | 48.01 | $47.80 | 7024 |
| 2025-01-30 | 48.05 | $47.87 | 9214 |
| 2025-01-29 | 48.07 | $48.08 | 3308 |
| 2025-01-28 | 48.03 | $48.14 | 13638 |
| 2025-01-27 | 47.96 | $48.13 | 20305 |
| 2025-01-24 | 47.87 | $48.02 | 7439 |
| 2025-01-23 | 47.81 | $47.97 | 5700 |
| 2025-01-22 | 47.74 | $47.98 | 20049 |
| 2025-01-21 | 47.65 | $48.02 | 14116 |
| 2025-01-17 | 47.53 | $47.82 | 7200 |
| 2025-01-16 | 47.44 | $47.75 | 6400 |
| 2025-01-15 | 47.37 | $47.68 | 8200 |
| 2025-01-14 | 47.30 | $47.29 | 6000 |
| 2025-01-13 | 47.34 | $47.27 | 10934 |
| 2025-01-10 | 47.41 | $47.31 | 7300 |
| 2025-01-08 | 47.47 | $47.54 | 7836 |
| 2025-01-07 | 47.48 | $47.55 | 8047 |
| 2025-01-06 | 47.49 | $47.66 | 9140 |
| 2025-01-03 | 47.47 | $47.63 | 5928 |
| 2025-01-02 | 47.46 | $47.46 | 10100 |
| 2024-12-31 | 47.51 | $47.42 | 5800 |
| 2024-12-30 | 47.57 | $47.43 | 15824 |
| 2024-12-27 | 47.66 | $47.69 | 6100 |
| 2024-12-26 | 47.68 | $47.80 | 4700 |
| 2024-12-24 | 47.67 | $47.68 | 2828 |
| 2024-12-23 | 47.71 | $47.59 | 4701 |
| 2024-12-20 | 47.78 | $47.69 | 3800 |
| 2024-12-19 | 47.83 | $47.45 | 9244 |
| 2024-12-18 | 47.98 | $47.50 | 7800 |
| 2024-12-17 | 48.14 | $48.00 | 2800 |
| 2024-12-16 | 48.18 | $48.05 | 5634 |
| 2024-12-13 | 48.21 | $48.02 | 3246 |
| 2024-12-12 | 48.26 | $48.18 | 8700 |
| 2024-12-11 | 48.26 | $48.26 | 4400 |
| 2024-12-10 | 48.24 | $48.23 | 5000 |
| 2024-12-09 | 48.22 | $48.26 | 6800 |
| 2024-12-06 | 48.19 | $48.28 | 1736 |
| 2024-12-05 | 48.14 | $48.18 | 2900 |
| 2024-12-04 | 48.11 | $48.22 | 7300 |
| 2024-12-03 | 48.06 | $48.08 | 6000 |
| 2024-12-02 | 48.05 | $48.10 | 16605 |
| 2024-11-29 | 48.02 | $47.97 | 8025 |
| 2024-11-27 | 48.03 | $48.01 | 5702 |
| 2024-11-26 | 48.03 | $48.11 | 3016 |
| 2024-11-25 | 48.00 | $48.15 | 6900 |
| 2024-11-22 | 47.94 | $47.98 | 5311 |
| 2024-11-21 | 47.93 | $47.97 | 5800 |
| 2024-11-20 | 47.92 | $47.97 | 6100 |
| 2024-11-19 | 47.91 | $47.99 | 12911 |
| 2024-11-18 | 47.89 | $47.90 | 9800 |
| 2024-11-15 | 47.89 | $47.83 | 7616 |
| 2024-11-14 | 47.91 | $47.87 | 6200 |
| 2024-11-13 | 47.93 | $47.99 | 3443 |
| 2024-11-12 | 47.92 | $47.97 | 3900 |
| 2024-11-11 | 47.90 | $48.17 | 4000 |
| 2024-11-08 | 47.83 | $48.18 | 4427 |
| 2024-11-07 | 47.73 | $48.03 | 7300 |
| 2024-11-06 | 47.66 | $47.84 | 4000 |
| 2024-11-05 | 47.64 | $47.76 | 4400 |
| 2024-11-04 | 47.64 | $47.57 | 9200 |
| 2024-11-01 | 47.71 | $47.61 | 2000 |
| 2024-10-31 | 47.78 | $47.60 | 6300 |
| 2024-10-30 | 47.87 | $47.70 | 5400 |
| 2024-10-29 | 47.95 | $48.03 | 9900 |
| 2024-10-28 | 47.94 | $48.01 | 5575 |
| 2024-10-25 | 47.94 | $47.87 | 5035 |
| 2024-10-24 | 47.98 | $47.95 | 2322 |
| 2024-10-23 | 48.01 | $47.86 | 4600 |
| 2024-10-22 | 48.08 | $48.08 | 2800 |
| 2024-10-21 | 48.09 | $48.07 | 845 |
| 2024-10-18 | 48.11 | $48.22 | 19300 |
| 2024-10-17 | 48.08 | $48.13 | 3200 |
| 2024-10-16 | 48.08 | $48.20 | 7600 |
| 2024-10-15 | 48.06 | $48.13 | 5405 |
| 2024-10-14 | 48.05 | $48.12 | 3721 |
| 2024-10-11 | 48.04 | $48.02 | 4634 |
| 2024-10-10 | 48.07 | $47.97 | 2100 |
| 2024-10-09 | 48.11 | $47.98 | 3903 |
| 2024-10-08 | 48.16 | $48.02 | 3600 |
| 2024-10-07 | 48.21 | $47.92 | 6601 |
| 2024-10-04 | 48.31 | $48.12 | 7100 |
| 2024-10-03 | 48.35 | $48.19 | 12233 |
| 2024-10-02 | 48.39 | $48.25 | 2440 |
| 2024-10-01 | 48.41 | $48.26 | 10400 |
| 2024-09-30 | 48.43 | $48.29 | 9300 |
| 2024-09-27 | 48.44 | $48.26 | 7748 |
| 2024-09-26 | 48.45 | $48.40 | 6900 |
| 2024-09-25 | 48.43 | $48.33 | 11348 |
| 2024-09-24 | 48.41 | $48.37 | 14811 |
| 2024-09-23 | 48.38 | $48.34 | 5526 |
| 2024-09-20 | 48.34 | $48.41 | 2900 |
| 2024-09-19 | 48.27 | $48.42 | 5047 |
| 2024-09-18 | 48.18 | $48.24 | 3900 |
| 2024-09-17 | 48.13 | $48.23 | 4100 |
| 2024-09-16 | 48.05 | $48.20 | 5000 |
| 2024-09-13 | 47.98 | $48.12 | 4100 |
| 2024-09-12 | 47.90 | $47.93 | 5500 |
| 2024-09-11 | 47.87 | $47.86 | 4229 |
| 2024-09-10 | 47.85 | $47.79 | 4700 |
| 2024-09-09 | 47.85 | $47.85 | 3500 |
| 2024-09-06 | 47.82 | $47.74 | 2819 |
| 2024-09-05 | 47.82 | $47.77 | 1200 |
| 2024-09-04 | 47.81 | $47.67 | 2200 |
| 2024-09-03 | 47.83 | $47.54 | 4500 |
| 2024-08-30 | 47.88 | $47.65 | 3800 |
| 2024-08-29 | 47.92 | $47.65 | 4215 |
| 2024-08-28 | 47.95 | $47.90 | 4544 |
| 2024-08-27 | 47.91 | $47.95 | 14800 |
| 2024-08-26 | 47.84 | $47.91 | 7200 |
| 2024-08-23 | 47.76 | $47.95 | 2300 |
| 2024-08-22 | 47.65 | $47.69 | 6700 |
| 2024-08-21 | 47.60 | $47.75 | 1222 |
| 2024-08-20 | 47.51 | $47.64 | 4724 |
| 2024-08-19 | 47.43 | $47.70 | 6600 |
| 2024-08-16 | 47.32 | $47.61 | 2100 |
| 2024-08-15 | 47.21 | $47.44 | 4100 |
| 2024-08-14 | 47.12 | $47.36 | 2400 |
| 2024-08-13 | 47.05 | $47.29 | 5741 |
| 2024-08-12 | 46.98 | $47.08 | 2300 |
| 2024-08-09 | 46.95 | $47.03 | 9400 |
| 2024-08-08 | 46.94 | $46.99 | 7303 |
| 2024-08-07 | 46.95 | $46.81 | 16300 |
| 2024-08-06 | 47.01 | $46.85 | 24400 |
| 2024-08-05 | 47.07 | $46.64 | 9414 |
| 2024-08-02 | 47.21 | $46.95 | 3429 |
| 2024-08-01 | 47.28 | $47.14 | 6529 |
| 2024-07-31 | 47.30 | $47.22 | 3600 |
| 2024-07-30 | 47.31 | $47.02 | 4700 |
| 2024-07-29 | 47.37 | $47.30 | 6000 |
| 2024-07-26 | 47.36 | $47.33 | 3900 |
| 2024-07-25 | 47.33 | $47.23 | 800 |
| 2024-07-24 | 47.33 | $47.21 | 1500 |
| 2024-07-23 | 47.32 | $47.36 | 2109 |
| 2024-07-22 | 47.27 | $47.34 | 3500 |
| 2024-07-19 | 47.21 | $47.15 | 3742 |
| 2024-07-18 | 47.19 | $47.21 | 4308 |
| 2024-07-17 | 47.15 | $47.25 | 4700 |
| 2024-07-16 | 47.08 | $47.34 | 3204 |
| 2024-07-15 | 46.96 | $47.14 | 4812 |
| 2024-07-12 | 46.89 | $47.15 | 2800 |
| 2024-07-11 | 46.79 | $47.03 | 5100 |
| 2024-07-10 | 46.70 | $46.80 | 4810 |
| 2024-07-09 | 46.67 | $46.73 | 2701 |
| 2024-07-08 | 46.66 | $46.75 | 3014 |
| 2024-07-05 | 46.64 | $46.79 | 3539 |
| 2024-07-03 | 46.59 | $46.63 | 907 |
| 2024-07-02 | 46.60 | $46.54 | 5500 |
| 2024-07-01 | 46.63 | $46.42 | 3700 |
| 2024-06-28 | 46.70 | $46.45 | 4100 |
| 2024-06-27 | 46.79 | $46.52 | 7500 |
| 2024-06-26 | 46.87 | $46.73 | 1230 |
| 2024-06-25 | 46.90 | $46.87 | 3527 |
| 2024-06-24 | 46.89 | $46.83 | 1700 |
| 2024-06-21 | 46.88 | $46.89 | 2949 |
| 2024-06-20 | 46.86 | $46.87 | 4012 |
| 2024-06-18 | 46.84 | $46.91 | 6447 |
| 2024-06-17 | 46.79 | $46.76 | 3200 |
| 2024-06-14 | 46.79 | $46.75 | 4434 |
| 2024-06-13 | 46.78 | $46.88 | 2700 |
| 2024-06-12 | 46.73 | $46.90 | 3006 |
| 2024-06-11 | 46.66 | $46.67 | 5200 |
| 2024-06-10 | 46.65 | $46.63 | 2800 |
| 2024-06-07 | 46.65 | $46.57 | 4067 |
| 2024-06-06 | 46.66 | $46.73 | 1500 |
| 2024-06-05 | 46.63 | $46.76 | 2500 |
| 2024-06-04 | 46.58 | $46.59 | 2900 |
| 2024-06-03 | 46.57 | $46.62 | 2538 |
| 2024-05-31 | 46.55 | $46.46 | 1700 |
| 2024-05-30 | 46.57 | $46.21 | 1821 |
| 2024-05-29 | 46.68 | $46.38 | 3200 |
| 2024-05-28 | 46.76 | $46.53 | 4500 |
| 2024-05-24 | 46.80 | $46.68 | 2500 |
| 2024-05-23 | 46.81 | $46.55 | 2842 |
| 2024-05-22 | 46.85 | $46.70 | 2140 |
| 2024-05-21 | 46.85 | $46.80 | 2833 |
| 2024-05-20 | 46.82 | $46.79 | 3509 |
| 2024-05-17 | 46.78 | $46.77 | 5712 |
| 2024-05-16 | 46.73 | $46.76 | 3124 |
| 2024-05-15 | 46.67 | $46.85 | 3708 |
| 2024-05-14 | 46.57 | $46.62 | 1510 |
| 2024-05-13 | 46.52 | $46.51 | 5200 |
| 2024-05-10 | 46.49 | $46.50 | 5300 |
| 2024-05-09 | 46.46 | $46.53 | 2741 |
| 2024-05-08 | 46.41 | $46.52 | 3002 |
| 2024-05-07 | 46.34 | $46.60 | 4200 |
| 2024-05-06 | 46.24 | $46.60 | 6000 |
| 2024-05-03 | 46.12 | $46.55 | 5300 |
| 2024-05-02 | 45.98 | $46.27 | 2000 |
| 2024-05-01 | 45.90 | $46.06 | 3138 |
| 2024-04-30 | 45.88 | $45.89 | 4208 |
| 2024-04-29 | 45.91 | $46.08 | 2900 |
| 2024-04-26 | 45.88 | $45.92 | 2243 |
| 2024-04-25 | 45.91 | $46.08 | 4500 |
| 2024-04-24 | 45.89 | $46.20 | 5000 |
| 2024-04-23 | 45.83 | $46.25 | 2800 |
| 2024-04-22 | 45.75 | $46.04 | 2818 |
| 2024-04-19 | 45.72 | $45.80 | 3900 |
| 2024-04-18 | 45.77 | $45.76 | 700 |
| 2024-04-17 | 45.84 | $45.73 | 1700 |
| 2024-04-16 | 45.95 | $45.69 | 3800 |
| 2024-04-15 | 46.09 | $45.82 | 11800 |
| 2024-04-12 | 46.23 | $46.06 | 6408 |
| 2024-04-11 | 46.32 | $46.13 | 2725 |
| 2024-04-10 | 46.41 | $46.19 | 4820 |
| 2024-04-09 | 46.51 | $46.58 | 3346 |
| 2024-04-08 | 46.50 | $46.48 | 8044 |
| 2024-04-05 | 46.53 | $46.40 | 6024 |
| 2024-04-04 | 46.59 | $46.41 | 2700 |
| 2024-04-03 | 46.66 | $46.50 | 7700 |
| 2024-04-02 | 46.72 | $46.45 | 5200 |
| 2024-04-01 | 46.80 | $46.62 | 8728 |
| 2024-03-28 | 46.85 | $46.79 | 4630 |
| 2024-03-27 | 46.85 | $46.83 | 11000 |
| 2024-03-26 | 46.84 | $46.60 | 7838 |
| 2024-03-25 | 46.89 | $46.87 | 12223 |
| 2024-03-22 | 46.88 | $46.92 | 8908 |
| 2024-03-21 | 46.84 | $46.95 | 6247 |
| 2024-03-20 | 46.78 | $46.99 | 13046 |
| 2024-03-19 | 46.69 | $46.82 | 7509 |
| 2024-03-18 | 46.64 | $46.64 | 4300 |
| 2024-03-15 | 46.64 | $46.52 | 4700 |
| 2024-03-14 | 46.66 | $46.51 | 4409 |
| 2024-03-13 | 46.70 | $46.77 | 4049 |
| 2024-03-12 | 46.67 | $46.76 | 4213 |
| 2024-03-11 | 46.62 | $46.71 | 5438 |
| 2024-03-08 | 46.58 | $46.77 | 6631 |
| 2024-03-07 | 46.52 | $46.69 | 5930 |
| 2024-03-06 | 46.46 | $46.61 | 3100 |
| 2024-03-05 | 46.42 | $46.54 | 3400 |
| 2024-03-04 | 46.40 | $46.53 | 5200 |
| 2024-03-01 | 46.37 | $46.53 | 3001 |
| 2024-02-29 | 46.33 | $46.32 | 2700 |
| 2024-02-28 | 46.35 | $46.29 | 3500 |
| 2024-02-27 | 46.39 | $46.28 | 5435 |
| 2024-02-26 | 46.45 | $46.49 | 2800 |
| 2024-02-23 | 46.44 | $46.64 | 2221 |
| 2024-02-22 | 46.39 | $46.54 | 3318 |
| 2024-02-21 | 46.36 | $46.38 | 4446 |
| 2024-02-20 | 46.38 | $46.46 | 4110 |
| 2024-02-16 | 46.38 | $46.36 | 3636 |
| 2024-02-15 | 46.40 | $46.49 | 2300 |
| 2024-02-14 | 46.40 | $46.36 | 4727 |
| 2024-02-13 | 46.43 | $46.16 | 6039 |
| 2024-02-12 | 46.53 | $46.52 | 9135 |
| 2024-02-09 | 46.55 | $46.65 | 9940 |
| 2024-02-08 | 46.52 | $46.59 | 5026 |
| 2024-02-07 | 46.51 | $46.59 | 8900 |
| 2024-02-06 | 46.50 | $46.53 | 6045 |
| 2024-02-05 | 46.50 | $46.33 | 7100 |
| 2024-02-02 | 46.56 | $46.52 | 7949 |
| 2024-02-01 | 46.58 | $46.69 | 9300 |
| 2024-01-31 | 46.55 | $46.47 | 4407 |
| 2024-01-30 | 46.58 | $46.55 | 3500 |
| 2024-01-29 | 46.59 | $46.62 | 6906 |
| 2024-01-26 | 46.57 | $46.74 | 6700 |
| 2024-01-25 | 46.52 | $46.81 | 5200 |
| 2024-01-24 | 46.43 | $46.42 | 5700 |
| 2024-01-23 | 46.44 | $46.45 | 4131 |
| 2024-01-22 | 46.45 | $46.49 | 5800 |
| 2024-01-19 | 46.44 | $46.43 | 1800 |
| 2024-01-18 | 46.46 | $46.36 | 7315 |
| 2024-01-17 | 46.49 | $46.33 | 4700 |
| 2024-01-16 | 46.54 | $46.44 | 4400 |
| 2024-01-12 | 46.57 | $46.73 | 2316 |
| 2024-01-11 | 46.50 | $46.62 | 4300 |
| 2024-01-10 | 46.46 | $46.49 | 2800 |
| 2024-01-09 | 46.44 | $46.36 | 2500 |
| 2024-01-08 | 46.46 | $46.29 | 3800 |
| 2024-01-05 | 46.51 | $45.99 | 4225 |
| 2024-01-04 | 46.65 | $46.05 | 7500 |
| 2024-01-03 | 46.80 | $46.22 | 6614 |
| 2024-01-02 | 46.93 | $46.38 | 2943 |
| 2023-12-29 | 47.03 | $46.54 | 4412 |
| 2023-12-28 | 47.08 | $46.65 | 3049 |
| 2023-12-27 | 47.11 | $46.81 | 1300 |
| 2023-12-26 | 47.08 | $46.95 | 2812 |
| 2023-12-22 | 46.99 | $46.84 | 3139 |
| 2023-12-21 | 46.91 | $46.90 | 2701 |
| 2023-12-20 | 46.78 | $46.74 | 6100 |
| 2023-12-19 | 46.66 | $46.78 | 3500 |
| 2023-12-18 | 46.49 | $46.60 | 4149 |
| 2023-12-15 | 46.33 | $46.53 | 3100 |
| 2023-12-14 | 46.15 | $46.56 | 3047 |
| 2023-12-13 | 45.92 | $46.22 | 3404 |
| 2023-12-12 | 45.73 | $45.59 | 2200 |
| 2023-12-11 | 45.70 | $45.46 | 4325 |
| 2023-12-08 | 45.69 | $45.53 | 4700 |
| 2023-12-07 | 45.65 | $45.58 | 2236 |
| 2023-12-06 | 45.58 | $45.46 | 4000 |
| 2023-12-05 | 45.53 | $45.45 | 3400 |
| 2023-12-04 | 45.46 | $45.40 | 800 |
| 2023-12-01 | 45.38 | $45.47 | 6200 |
| 2023-11-30 | 45.26 | $45.10 | 1133 |
| 2023-11-29 | 45.23 | $45.18 | 2600 |
| 2023-11-28 | 45.15 | $44.92 | 1220 |
| 2023-11-27 | 45.14 | $45.05 | 2500 |
| 2023-11-24 | 45.07 | $45.01 | 1931 |
| 2023-11-22 | 45.00 | $45.00 | 1600 |
| 2023-11-21 | 44.90 | $44.87 | 1130 |
| 2023-11-20 | 44.83 | $44.86 | 2817 |
| 2023-11-17 | 44.73 | $44.75 | 626 |
| 2023-11-16 | 44.64 | $44.65 | 629 |
| 2023-11-15 | 44.55 | $44.61 | 1400 |
| 2023-11-14 | 44.46 | $44.70 | 2134 |
| 2023-11-13 | 44.32 | $44.24 | 2400 |
| 2023-11-10 | 44.28 | $44.29 | 1115 |
| 2023-11-09 | 44.22 | $44.11 | 4718 |
| 2023-11-08 | 44.20 | $44.39 | 1914 |
| 2023-11-07 | 44.09 | $44.34 | 2700 |
| 2023-11-06 | 43.96 | $44.36 | 1500 |
| 2023-11-03 | 43.80 | $44.65 | 5800 |
| 2023-11-02 | 43.51 | $44.17 | 2446 |
| 2023-11-01 | 43.31 | $43.72 | 2800 |
| 2023-10-31 | 43.21 | $43.40 | 1700 |
| 2023-10-30 | 43.20 | $43.22 | 1300 |
| 2023-10-27 | 43.25 | $43.18 | 2947 |
| 2023-10-26 | 43.33 | $43.54 | 2236 |
| 2023-10-25 | 43.32 | $43.42 | 3900 |
| 2023-10-24 | 43.34 | $43.66 | 342 |
| 2023-10-23 | 43.30 | $43.46 | 1306 |
| 2023-10-20 | 43.32 | $43.30 | 1800 |
| 2023-10-19 | 43.41 | $43.31 | 1613 |
| 2023-10-18 | 43.51 | $43.36 | 1900 |
| 2023-10-17 | 43.63 | $43.64 | 1346 |
| 2023-10-16 | 43.69 | $43.80 | 4839 |
| 2023-10-13 | 43.71 | $43.83 | 1743 |
| 2023-10-12 | 43.74 | $43.85 | 1235 |
| 2023-10-11 | 43.77 | $44.09 | 1000 |
| 2023-10-10 | 43.75 | $44.08 | 1739 |
| 2023-10-09 | 43.72 | $44.09 | 3021 |
| 2023-10-06 | 43.69 | $43.80 | 1327 |
| 2023-10-05 | 43.76 | $43.72 | 1300 |
| 2023-10-04 | 43.87 | $43.76 | 2017 |
| 2023-10-03 | 44.00 | $43.60 | 2844 |
| 2023-10-02 | 44.22 | $44.03 | 2336 |
| 2023-09-29 | 44.36 | $44.33 | 800 |
| 2023-09-28 | 44.43 | $44.33 | 3900 |
| 2023-09-27 | 44.53 | $44.16 | 2214 |
| 2023-09-26 | 44.71 | $44.48 | 3510 |
| 2023-09-25 | 44.82 | $44.67 | 3000 |
| 2023-09-22 | 44.91 | $44.74 | 1200 |
| 2023-09-21 | 44.99 | $44.71 | 2608 |
| 2023-09-20 | 45.10 | $45.03 | 2200 |
| 2023-09-19 | 45.14 | $45.06 | 900 |
| 2023-09-18 | 45.17 | $45.16 | 836 |
| 2023-09-15 | 45.18 | $45.19 | 2613 |
| 2023-09-14 | 45.19 | $45.30 | 1600 |
| 2023-09-13 | 45.17 | $45.21 | 2718 |
| 2023-09-12 | 45.16 | $45.16 | 423 |
| 2023-09-11 | 45.18 | $45.21 | 2700 |
| 2023-09-08 | 45.18 | $45.15 | 1010 |
| 2023-09-07 | 45.21 | $45.19 | 1200 |
| 2023-09-06 | 45.22 | $45.13 | 1800 |
| 2023-09-05 | 45.26 | $45.24 | 1909 |
| 2023-09-01 | 45.28 | $45.44 | 4100 |
| 2023-08-31 | 45.24 | $45.45 | 2609 |
| 2023-08-30 | 45.19 | $45.38 | 720 |
| 2023-08-29 | 45.14 | $45.41 | 1017 |
| 2023-08-28 | 45.09 | $45.40 | 500 |
| 2023-08-25 | 45.02 | $45.21 | 7537 |
| 2023-08-24 | 45.01 | $44.97 | 1616 |
| 2023-08-23 | 45.07 | $45.33 | 1014 |
| 2023-08-22 | 45.03 | $45.02 | 2400 |
| 2023-08-21 | 45.08 | $44.99 | 3000 |
| 2023-08-18 | 45.16 | $44.99 | 2800 |
| 2023-08-17 | 45.26 | $44.96 | 3723 |
| 2023-08-16 | 45.40 | $45.18 | 2200 |
| 2023-08-15 | 45.49 | $45.37 | 1700 |
| 2023-08-14 | 45.55 | $45.49 | 946 |
| 2023-08-11 | 45.58 | $45.47 | 2247 |
| 2023-08-10 | 45.63 | $45.64 | 900 |
| 2023-08-09 | 45.63 | $45.68 | 442 |
| 2023-08-08 | 45.62 | $45.71 | 1700 |
| 2023-08-07 | 45.60 | $45.64 | 2212 |
| 2023-08-04 | 45.59 | $45.52 | 1200 |
| 2023-08-03 | 45.62 | $45.30 | 5312 |
| 2023-08-02 | 45.73 | $45.44 | 1421 |
| 2023-08-01 | 45.82 | $45.55 | 1509 |
| 2023-07-31 | 45.89 | $45.82 | 4740 |
| 2023-07-28 | 45.89 | $45.68 | 3546 |
| 2023-07-27 | 45.93 | $45.44 | 3809 |
| 2023-07-26 | 46.05 | $46.05 | 4600 |
| 2023-07-25 | 46.00 | $45.82 | 3820 |
| 2023-07-24 | 46.01 | $45.93 | 4900 |
| 2023-07-21 | 45.99 | $45.97 | 1905 |
| 2023-07-20 | 45.94 | $45.88 | 1100 |
| 2023-07-19 | 45.90 | $46.05 | 2300 |
| 2023-07-18 | 45.81 | $45.97 | 945 |
| 2023-07-17 | 45.71 | $45.88 | 2500 |
| 2023-07-14 | 45.62 | $45.74 | 1528 |
| 2023-07-13 | 45.54 | $46.09 | 907 |
| 2023-07-12 | 45.34 | $45.76 | 600 |
| 2023-07-11 | 45.20 | $45.41 | 3304 |
| 2023-07-10 | 45.14 | $45.20 | 1631 |
| 2023-07-07 | 45.14 | $44.97 | 2233 |
| 2023-07-06 | 45.20 | $44.89 | 500 |
| 2023-07-05 | 45.31 | $45.22 | 500 |
| 2023-07-03 | 45.34 | $45.35 | 3200 |
| 2023-06-30 | 45.33 | $45.45 | 2000 |
| 2023-06-29 | 45.28 | $45.15 | 800 |
| 2023-06-28 | 45.32 | $45.24 | 1100 |
| 2023-06-27 | 45.34 | $45.28 | 2100 |
| 2023-06-26 | 45.35 | $45.15 | 610 |
| 2023-06-23 | 45.40 | $45.08 | 900 |
| 2023-06-22 | 45.49 | $45.23 | 1600 |
| 2023-06-21 | 45.55 | $45.39 | 611 |
| 2023-06-20 | 45.56 | $45.54 | 2005 |
| 2023-06-16 | 45.53 | $45.57 | 1600 |
| 2023-06-15 | 45.47 | $45.65 | 1100 |
| 2023-06-14 | 45.38 | $45.47 | 400 |
| 2023-06-13 | 45.33 | $45.43 | 900 |
| 2023-06-12 | 45.27 | $45.41 | 647 |
| 2023-06-09 | 45.21 | $45.41 | 2300 |
| 2023-06-08 | 45.13 | $45.42 | 119 |
| 2023-06-07 | 45.03 | $45.10 | 1500 |
| 2023-06-06 | 45.01 | $45.33 | 3600 |
| 2023-06-05 | 44.92 | $45.20 | 1784 |
| 2023-06-02 | 44.85 | $45.26 | 914 |
| 2023-06-01 | 44.74 | $44.98 | 2200 |
| 2023-05-31 | 44.71 | $44.73 | 600 |
| 2023-05-30 | 44.74 | $44.84 | 337 |
| 2023-05-26 | 44.76 | $44.68 | 100 |
| 2023-05-25 | 44.83 | $44.65 | 1912 |
| 2023-05-24 | 44.93 | $44.69 | 500 |
| 2023-05-23 | 45.04 | $45.01 | 806 |
| 2023-05-22 | 45.07 | $45.25 | 300 |
| 2023-05-19 | 45.04 | $45.02 | 2136 |
| 2023-05-18 | 45.07 | $45.03 | 400 |
| 2023-05-17 | 45.12 | $45.00 | 109 |
| 2023-05-16 | 45.18 | $44.86 | 200 |
| 2023-05-15 | 45.30 | $45.22 | 500 |
| 2023-05-12 | 45.33 | $45.25 | 704 |
| 2023-05-11 | 45.36 | $45.45 | 227 |
| 2023-05-10 | 45.33 | $45.51 | 1400 |
| 2023-05-09 | 45.28 | $45.21 | 610 |
| 2023-05-08 | 45.32 | $45.28 | 124 |
| 2023-05-05 | 45.34 | $45.37 | 300 |
| 2023-05-04 | 45.33 | $45.06 | 3300 |
| 2023-05-03 | 45.42 | $45.21 | 1344 |
| 2023-05-02 | 45.49 | $45.28 | 809 |
| 2023-05-01 | 45.54 | $45.31 | 1844 |
| 2023-04-28 | 45.59 | $45.51 | 2700 |
| 2023-04-27 | 45.59 | $45.39 | 1226 |
| 2023-04-26 | 45.63 | $45.15 | 1100 |
| 2023-04-25 | 45.75 | $45.61 | 5221 |
| 2023-04-24 | 45.75 | $45.73 | 2240 |
| 2023-04-21 | 45.70 | $45.58 | 1000 |
| 2023-04-20 | 45.69 | $45.45 | 2501 |
| 2023-04-19 | 45.71 | $45.47 | 620 |
| 2023-04-18 | 45.72 | $45.63 | 200 |
| 2023-04-17 | 45.68 | $45.55 | 3100 |
| 2023-04-14 | 45.66 | $45.66 | 800 |
| 2023-04-13 | 45.59 | $45.77 | 400 |
| 2023-04-12 | 45.47 | $45.44 | 1200 |
| 2023-04-11 | 45.42 | $45.47 | 700 |
| 2023-04-10 | 45.35 | $45.32 | 4034 |
| 2023-04-06 | 45.31 | $45.36 | 1000 |
| 2023-04-05 | 45.25 | $45.13 | 428 |
| 2023-04-04 | 45.23 | $45.42 | 900 |
| 2023-04-03 | 45.13 | $45.64 | 1543 |
| 2023-03-31 | 44.93 | $45.66 | 635 |
| 2023-03-30 | 44.67 | $45.14 | 1800 |
| 2023-03-29 | 44.53 | $44.83 | 280 |
| 2023-03-28 | 44.46 | $44.51 | 535 |
| 2023-03-27 | 44.47 | $44.54 | 100 |
| 2023-03-24 | 44.48 | $44.62 | 4200 |
| 2023-03-23 | 44.48 | $44.69 | 300 |
| 2023-03-22 | 44.45 | $44.87 | 7124 |
| 2023-03-21 | 44.36 | $44.82 | 1042 |
| 2023-03-20 | 44.28 | $44.28 | 511 |
| 2023-03-17 | 44.35 | $44.39 | 1832 |
| 2023-03-16 | 44.41 | $44.67 | 600 |
| 2023-03-15 | 44.40 | $44.36 | 800 |
| 2023-03-14 | 44.49 | $44.63 | 1800 |
| 2023-03-13 | 44.52 | $44.26 | 2545 |
| 2023-03-10 | 44.69 | $44.54 | 618 |
| 2023-03-09 | 44.80 | $44.63 | 3800 |
| 2023-03-08 | 44.91 | $44.90 | 5000 |
| 2023-03-07 | 44.97 | $45.14 | 2800 |
| 2023-03-06 | 44.96 | $45.39 | 3445 |
| 2023-03-03 | 44.88 | $45.43 | 1823 |
| 2023-03-02 | 44.78 | $44.97 | 1700 |
| 2023-03-01 | 44.80 | $44.90 | 2700 |
| 2023-02-28 | 44.86 | $45.01 | 327 |
| 2023-02-27 | 44.89 | $45.09 | 800 |
| 2023-02-24 | 44.92 | $44.79 | 726 |
| 2023-02-23 | 45.06 | $45.33 | 1137 |
| 2023-02-22 | 45.06 | $44.89 | 443 |
| 2023-02-21 | 45.20 | $44.61 | 2527 |
| 2023-02-17 | 45.47 | $45.37 | 700 |
| 2023-02-16 | 45.55 | $45.20 | 26300 |
| 2023-02-15 | 45.72 | $45.54 | 600 |
| 2023-02-14 | 45.81 | $45.55 | 72600 |
| 2023-02-13 | 45.92 | $45.56 | 1634 |
| 2023-02-10 | 46.05 | $45.39 | 5400 |
| 2023-02-09 | 46.27 | $45.80 | 1136 |
| 2023-02-08 | 46.40 | $46.15 | 900 |
| 2023-02-07 | 46.44 | $46.34 | 1715 |
| 2023-02-06 | 46.43 | $46.12 | 1400 |
| 2023-02-03 | 46.48 | $46.35 | 6400 |
| 2023-02-02 | 46.46 | $46.81 | 5549 |
| 2023-02-01 | 46.30 | $46.45 | 2300 |
| 2023-01-31 | 46.20 | $46.02 | 493 |
| 2023-01-30 | 46.21 | $45.67 | 1200 |
| 2023-01-27 | 46.34 | $45.93 | 2239 |
| 2023-01-26 | 46.40 | $46.30 | 26117 |
| 2023-01-25 | 46.36 | $46.19 | 400 |
| 2023-01-24 | 46.33 | $46.16 | 1245 |
| 2023-01-23 | 46.30 | $46.11 | 2200 |
| 2023-01-20 | 46.27 | $46.12 | 1421 |
| 2023-01-19 | 46.23 | $46.01 | 400 |
| 2023-01-18 | 46.20 | $46.29 | 938 |
| 2023-01-17 | 46.07 | $46.23 | 4100 |
| 2023-01-13 | 45.93 | $46.36 | 2100 |
| 2023-01-12 | 45.71 | $46.32 | 2223 |
| 2023-01-11 | 45.45 | $46.00 | 3600 |
| 2023-01-10 | 45.23 | $45.69 | 1522 |
| 2023-01-09 | 45.06 | $45.67 | 200 |
| 2023-01-06 | 44.86 | $45.58 | 1049 |
| 2023-01-05 | 44.64 | $44.95 | 1215 |
| 2023-01-04 | 44.57 | $45.01 | 1300 |
| 2023-01-03 | 44.47 | $44.46 | 400 |
| 2022-12-30 | 44.53 | $44.43 | 1501 |
| 2022-12-29 | 44.61 | $44.45 | 327 |
| 2022-12-28 | 44.71 | $43.80 | 1217 |
| 2022-12-27 | 45.03 | $44.62 | 600 |
| 2022-12-23 | 45.17 | $45.10 | 1144 |
| 2022-12-22 | 45.18 | $44.95 | 824 |
| 2022-12-21 | 45.25 | $45.20 | 400 |
| 2022-12-20 | 45.24 | $44.80 | 500 |
| 2022-12-19 | 45.36 | $44.89 | 900 |
| 2022-12-16 | 45.47 | $45.14 | 3800 |
| 2022-12-15 | 45.53 | $45.38 | 300 |
| 2022-12-14 | 45.51 | $45.59 | 938 |
| 2022-12-13 | 45.42 | $45.80 | 427 |
| 2022-12-12 | 45.24 | $45.23 | 1200 |
| 2022-12-09 | 45.19 | $45.10 | 1400 |
| 2022-12-08 | 45.18 | $45.04 | 100 |
| 2022-12-07 | 45.17 | $45.04 | 100 |
| 2022-12-06 | 45.16 | $44.78 | 400 |
| 2022-12-05 | 45.23 | $44.95 | 1345 |
| 2022-12-02 | 45.25 | $45.33 | 200 |
| 2022-12-01 | 45.15 | $45.35 | 7536 |
| 2022-11-30 | 45.02 | $45.20 | 329 |
| 2022-11-29 | 44.90 | $44.60 | 1000 |
| 2022-11-28 | 44.94 | $44.36 | 200 |
| 2022-11-25 | 45.07 | $45.07 | 1400 |
| 2022-11-23 | 44.99 | $45.16 | 400 |
| 2022-11-22 | 44.86 | $44.93 | 134 |
| 2022-11-21 | 44.77 | $44.60 | 344 |
| 2022-11-18 | 44.77 | $44.68 | 100 |
| 2022-11-17 | 44.73 | $44.58 | 730 |
| 2022-11-16 | 44.71 | $44.78 | 312 |
| 2022-11-15 | 44.62 | $44.88 | 200 |
| 2022-11-14 | 44.48 | $44.47 | 508 |
| 2022-11-11 | 44.43 | $44.87 | 328 |
| 2022-11-10 | 44.24 | $44.73 | 839 |
| 2022-11-09 | 44.06 | $43.48 | 100 |
| 2022-11-08 | 44.22 | $44.05 | 1347 |
| 2022-11-07 | 44.25 | $44.06 | 800 |
| 2022-11-04 | 44.27 | $44.06 | 313 |
| 2022-11-03 | 44.30 | $43.85 | 1314 |
| 2022-11-02 | 44.40 | $44.05 | 1048 |
| 2022-11-01 | 44.45 | $44.49 | 2717 |
| 2022-10-31 | 44.37 | $44.24 | 3840 |
| 2022-10-28 | 44.36 | $44.87 | 149 |
| 2022-10-27 | 44.14 | $44.51 | 100 |
| 2022-10-26 | 43.98 | $44.37 | 129 |
| 2022-10-25 | 43.83 | $44.31 | 100 |
| 2022-10-24 | 43.67 | $43.92 | 1200 |
| 2022-10-21 | 43.60 | $43.87 | 918 |
| 2022-10-20 | 43.54 | $43.52 | 1216 |
| 2022-10-19 | 43.58 | $43.75 | 4511 |
| 2022-10-18 | 43.56 | $44.14 | 608 |
| 2022-10-17 | 43.41 | $43.88 | 300 |
| 2022-10-14 | 43.32 | $43.37 | 618 |
| 2022-10-13 | 43.38 | $43.64 | 717 |
| 2022-10-12 | 43.37 | $43.55 | 113 |
| 2022-10-11 | 43.40 | $43.41 | 439 |
| 2022-10-10 | 43.48 | $43.29 | 217 |
| 2022-10-07 | 43.64 | $43.81 | 202 |
| 2022-10-06 | 43.66 | $44.26 | 100 |
| 2022-10-05 | 43.56 | $44.44 | 200 |
| 2022-10-04 | 43.39 | $44.49 | 200 |
| 2022-10-03 | 43.17 | $43.71 | 1100 |
| 2022-09-30 | 43.17 | $43.21 | 400 |
| 2022-09-29 | 43.34 | $43.36 | 426 |
| 2022-09-28 | 43.52 | $43.75 | 233 |
| 2022-09-27 | 43.62 | $43.27 | 500 |
| 2022-09-26 | 43.91 | $43.32 | 1211 |
| 2022-09-23 | 44.25 | $43.84 | 842 |
| 2022-09-22 | 44.52 | $44.36 | 1833 |
| 2022-09-21 | 44.69 | $44.61 | 509 |
| 2022-09-20 | 44.83 | $44.75 | 331 |
| 2022-09-19 | 44.96 | $45.14 | 1900 |
| 2022-09-16 | 45.01 | $44.96 | 449 |
| 2022-09-15 | 45.13 | $44.98 | 300 |
| 2022-09-14 | 45.27 | $45.23 | 300 |
| 2022-09-13 | 45.38 | $45.23 | 500 |
| 2022-09-12 | 45.51 | $46.14 | 100 |
| 2022-09-09 | 45.39 | $46.02 | 235 |
| 2022-09-08 | 45.29 | $45.83 | 1100 |
| 2022-09-07 | 45.23 | $45.67 | 200 |
| 2022-09-06 | 45.22 | $45.14 | 123 |
| 2022-09-02 | 45.39 | $45.22 | 139 |
| 2022-09-01 | 45.58 | $45.26 | 200 |
| 2022-08-31 | 45.80 | $45.14 | 200 |
| 2022-08-30 | 46.11 | $45.44 | 2900 |
| 2022-08-29 | 46.40 | $45.71 | 3405 |
| 2022-08-26 | 46.67 | $46.07 | 547 |
| 2022-08-25 | 46.88 | $46.81 | 200 |
| 2022-08-24 | 46.91 | $46.42 | 501 |
| 2022-08-23 | 47.07 | $46.38 | 100 |
| 2022-08-22 | 47.27 | $46.22 | 300 |
| 2022-08-19 | 47.56 | $46.70 | 831 |
| 2022-08-18 | 47.76 | $47.23 | 1400 |
| 2022-08-17 | 47.82 | $47.11 | 846 |
| 2022-08-16 | 47.92 | $47.56 | 449 |
| 2022-08-15 | 47.90 | $47.74 | 300 |
| 2022-08-12 | 47.81 | $47.83 | 800 |
| 2022-08-11 | 47.65 | $47.37 | 2000 |
| 2022-08-10 | 47.59 | $47.56 | 1500 |
| 2022-08-09 | 47.45 | $46.91 | 100 |
| 2022-08-08 | 47.48 | $47.18 | 622 |
| 2022-08-05 | 47.42 | $47.16 | 500 |
| 2022-08-04 | 47.34 | $47.32 | 1007 |
| 2022-08-03 | 47.18 | $47.21 | 100 |
| 2022-08-02 | 47.00 | $46.82 | 700 |
| 2022-08-01 | 46.91 | $46.93 | 7146 |
| 2022-07-29 | 46.75 | $46.93 | 100 |
| 2022-07-28 | 46.54 | $46.81 | 500 |
| 2022-07-27 | 46.32 | $46.30 | 942 |
| 2022-07-26 | 46.21 | $46.09 | 100 |
| 2022-07-25 | 46.13 | $46.39 | 1031 |
| 2022-07-22 | 45.93 | $46.39 | 200 |
| 2022-07-21 | 45.68 | $46.51 | 2061 |
| 2022-07-20 | 45.35 | $45.96 | 1100 |
| 2022-07-19 | 45.10 | $45.68 | 102 |
| 2022-07-18 | 44.90 | $44.96 | 842 |
| 2022-07-15 | 44.88 | $45.44 | 100 |
| 2022-07-14 | 44.71 | $44.93 | 100 |
| 2022-07-13 | 44.67 | $44.99 | 100 |
| 2022-07-12 | 44.60 | $45.02 | 100 |
| 2022-07-11 | 44.51 | $44.89 | 100 |
| 2022-07-08 | 44.45 | $45.14 | 200 |
| 2022-07-07 | 44.31 | $45.08 | 100 |
| 2022-07-06 | 44.17 | $44.42 | 100 |
| 2022-07-05 | 44.21 | $44.52 | 100 |
| 2022-07-01 | 44.25 | $44.59 | 100 |
| 2022-06-30 | 44.27 | $44.25 | 100 |
| 2022-06-29 | 44.43 | $44.34 | 124 |
| 2022-06-28 | 44.60 | $44.49 | 100 |
| 2022-06-27 | 44.78 | $45.13 | 1800 |
| 2022-06-24 | 44.80 | $45.38 | 100 |
| 2022-06-23 | 44.76 | $45.16 | 100 |
| 2022-06-22 | 44.79 | $44.85 | 1405 |
| 2022-06-21 | 44.94 | $44.80 | 100 |
| 2022-06-17 | 45.14 | $44.95 | 100 |
| 2022-06-16 | 45.36 | $44.72 | 500 |
| 2022-06-15 | 45.72 | $45.53 | 100 |
| 2022-06-14 | 45.90 | $44.69 | 100 |
| 2022-06-13 | 46.39 | $44.49 | 249 |
| 2022-06-10 | 47.07 | $45.89 | 1105 |
| 2022-06-09 | 47.45 | $46.66 | 1937 |
| 2022-06-08 | 47.66 | $47.09 | 100 |
| 2022-06-07 | 47.79 | $47.54 | 100 |
| 2022-06-06 | 47.80 | $47.41 | 100 |
| 2022-06-03 | 47.85 | $47.74 | 540 |
| 2022-06-02 | 47.80 | $48.08 | 100 |
| 2022-06-01 | 47.63 | $47.90 | 200 |
| 2022-05-31 | 47.47 | $48.04 | 323 |
| 2022-05-27 | 47.24 | $48.45 | 200 |
| 2022-05-26 | 46.82 | $47.97 | 100 |
| 2022-05-25 | 46.47 | $47.46 | 100 |
| 2022-05-24 | 46.22 | $46.79 | 200 |
| 2022-05-23 | 46.12 | $46.48 | 100 |
| 2022-05-20 | 46.11 | $46.43 | 200 |
| 2022-05-19 | 46.13 | $46.47 | 100 |
| 2022-05-18 | 46.15 | $46.15 | 100 |
| 2022-05-17 | 46.28 | $46.49 | — |
| 2022-05-16 | 46.35 | $46.48 | 900 |
| 2022-05-13 | 46.45 | $46.59 | 100 |
| 2022-05-12 | 46.54 | $46.51 | 110 |
| 2022-05-11 | 46.70 | $46.62 | 100 |
| 2022-05-10 | 46.86 | $46.85 | 100 |
| 2022-05-09 | 46.99 | $46.59 | 300 |
| 2022-05-06 | 47.25 | $47.13 | 1300 |
| 2022-05-05 | 47.40 | $47.32 | 1100 |
| 2022-05-04 | 47.53 | $48.17 | 100 |
| 2022-05-03 | 47.44 | $47.62 | 100 |
| 2022-05-02 | 47.50 | $47.36 | 100 |
| 2022-04-29 | 47.67 | $47.39 | 139 |
| 2022-04-28 | 47.88 | $47.98 | 300 |
| 2022-04-27 | 47.95 | $47.69 | 300 |
| 2022-04-26 | 48.14 | $48.23 | 100 |
| 2022-04-25 | 48.21 | $48.15 | — |
| 2022-04-22 | 48.33 | $48.15 | 229 |
| 2022-04-21 | 48.47 | $48.41 | 820 |
| 2022-04-20 | 48.58 | $48.74 | 1000 |
| 2022-04-19 | 48.61 | $48.64 | 200 |
| 2022-04-18 | 48.68 | $48.64 | 442 |
| 2022-04-14 | 48.78 | $48.72 | 228 |
| 2022-04-13 | 48.88 | $49.06 | 142 |
| 2022-04-12 | 48.89 | $48.76 | 200 |
| 2022-04-11 | 49.02 | $48.39 | 700 |
| 2022-04-08 | 49.29 | $48.79 | 100 |
| 2022-04-07 | 49.49 | $49.06 | 1500 |
| 2022-04-06 | 49.66 | $49.19 | 304 |
| 2022-04-05 | 49.83 | $49.57 | 500 |
| 2022-04-04 | 49.91 | $50.18 | 123 |
| 2022-04-01 | 49.81 | $49.82 | 100 |
| 2022-03-31 | 49.81 | $49.79 | 100 |
| 2022-03-30 | 49.82 | $49.97 | 338 |
| 2022-03-29 | 49.78 | $50.12 | 100 |
| 2022-03-28 | 49.68 | $49.81 | 200 |
| 2022-03-25 | 49.66 | $49.55 | 100 |
| 2022-03-24 | 49.71 | $49.86 | 100 |
| 2022-03-23 | 49.68 | $49.77 | 100 |
| 2022-03-22 | 49.68 | $49.94 | 100 |
| 2022-03-21 | 49.62 | $49.71 | 916 |
| 2022-03-18 | 49.63 | $50.21 | 241 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.35
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.78
Average
50.84
Maximum
76.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.35 | $48.32 | 22252 |
| 2026-07-23 | 41.15 | $48.39 | 43100 |
| 2026-07-22 | 44.16 | $48.50 | 21800 |
| 2026-07-21 | 45.60 | $48.55 | 20143 |
| 2026-07-20 | 46.47 | $48.58 | 18400 |
| 2026-07-17 | 46.47 | $48.58 | 19030 |
| 2026-07-16 | 46.47 | $48.58 | 15900 |
| 2026-07-15 | 49.42 | $48.69 | 14900 |
| 2026-07-14 | 45.54 | $48.56 | 24329 |
| 2026-07-13 | 43.97 | $48.51 | 27323 |
| 2026-07-10 | 46.52 | $48.61 | 12702 |
| 2026-07-09 | 47.83 | $48.66 | 24244 |
| 2026-07-08 | 44.55 | $48.55 | 20716 |
| 2026-07-07 | 47.38 | $48.66 | 21746 |
| 2026-07-06 | 48.45 | $48.70 | 35334 |
| 2026-07-02 | 46.15 | $48.62 | 19000 |
| 2026-07-01 | 45.28 | $48.59 | 38500 |
| 2026-06-30 | 47.21 | $48.67 | 28413 |
| 2026-06-29 | 45.56 | $48.61 | 22406 |
| 2026-06-26 | 49.75 | $48.78 | 38448 |
| 2026-06-25 | 52.44 | $48.88 | 42501 |
| 2026-06-24 | 50.40 | $48.80 | 10100 |
| 2026-06-23 | 50.40 | $48.80 | 43406 |
| 2026-06-22 | 51.91 | $48.86 | 44500 |
| 2026-06-18 | 53.43 | $48.92 | 29600 |
| 2026-06-17 | 51.40 | $48.83 | 31448 |
| 2026-06-16 | 55.48 | $48.99 | 24308 |
| 2026-06-15 | 55.27 | $48.98 | 34800 |
| 2026-06-12 | 52.94 | $48.87 | 32100 |
| 2026-06-11 | 50.96 | $48.78 | 17900 |
| 2026-06-10 | 46.17 | $48.58 | 18922 |
| 2026-06-09 | 48.41 | $48.68 | 19228 |
| 2026-06-08 | 47.93 | $48.66 | 30811 |
| 2026-06-05 | 46.99 | $48.62 | 29833 |
| 2026-06-04 | 51.16 | $48.81 | 18500 |
| 2026-06-03 | 50.50 | $48.78 | 29224 |
| 2026-06-02 | 53.47 | $48.91 | 47200 |
| 2026-06-01 | 52.24 | $48.85 | 26630 |
| 2026-05-29 | 53.35 | $48.90 | 36000 |
| 2026-05-28 | 50.96 | $48.78 | 21324 |
| 2026-05-27 | 56.21 | $49.01 | 18728 |
| 2026-05-26 | 56.02 | $49.00 | 24800 |
| 2026-05-22 | 52.56 | $48.82 | 23144 |
| 2026-05-21 | 51.55 | $48.77 | 12019 |
| 2026-05-20 | 51.35 | $48.76 | 32418 |
| 2026-05-19 | 46.63 | $48.53 | 31926 |
| 2026-05-18 | 47.20 | $48.56 | 30300 |
| 2026-05-15 | 48.51 | $48.63 | 38604 |
| 2026-05-14 | 53.55 | $48.88 | 22900 |
| 2026-05-13 | 53.36 | $48.87 | 34900 |
| 2026-05-12 | 52.29 | $48.81 | 24328 |
| 2026-05-11 | 54.68 | $48.93 | 16900 |
| 2026-05-08 | 55.09 | $48.95 | 31226 |
| 2026-05-07 | 53.13 | $48.83 | 48000 |
| 2026-05-06 | 55.42 | $48.95 | 32700 |
| 2026-05-05 | 52.33 | $48.76 | 27500 |
| 2026-05-04 | 50.61 | $48.66 | 25140 |
| 2026-05-01 | 53.54 | $48.82 | 20001 |
| 2026-04-30 | 52.73 | $48.77 | 18300 |
| 2026-04-29 | 48.82 | $48.54 | 8100 |
| 2026-04-28 | 58.15 | $49.01 | 15435 |
| 2026-04-27 | 60.48 | $49.11 | 14133 |
| 2026-04-24 | 59.24 | $49.03 | 18433 |
| 2026-04-23 | 58.30 | $48.97 | 10700 |
| 2026-04-22 | 59.16 | $49.01 | 15772 |
| 2026-04-21 | 57.99 | $48.93 | 8200 |
| 2026-04-20 | 60.91 | $49.07 | 12526 |
| 2026-04-17 | 61.96 | $49.12 | 9900 |
| 2026-04-16 | 58.84 | $48.89 | 16600 |
| 2026-04-15 | 59.24 | $48.91 | 33000 |
| 2026-04-14 | 57.87 | $48.81 | 11631 |
| 2026-04-13 | 56.63 | $48.72 | 20800 |
| 2026-04-10 | 54.50 | $48.57 | 19112 |
| 2026-04-09 | 55.54 | $48.63 | 8100 |
| 2026-04-08 | 54.44 | $48.55 | 9941 |
| 2026-04-07 | 49.24 | $48.20 | 18700 |
| 2026-04-06 | 48.93 | $48.18 | 9742 |
| 2026-04-02 | 47.21 | $48.07 | 21200 |
| 2026-04-01 | 45.46 | $47.96 | 9127 |
| 2026-03-31 | 44.51 | $47.90 | 12500 |
| 2026-03-30 | 33.73 | $47.31 | 13802 |
| 2026-03-27 | 36.97 | $47.59 | 18300 |
| 2026-03-26 | 38.34 | $47.70 | 12000 |
| 2026-03-25 | 43.19 | $48.05 | 5114 |
| 2026-03-24 | 39.23 | $47.86 | 20535 |
| 2026-03-23 | 41.09 | $47.99 | 17134 |
| 2026-03-20 | 34.74 | $47.71 | 18727 |
| 2026-03-19 | 41.05 | $48.13 | 8900 |
| 2026-03-18 | 38.78 | $48.04 | 7600 |
| 2026-03-17 | 41.83 | $48.22 | 21600 |
| 2026-03-16 | 37.14 | $48.04 | 22408 |
| 2026-03-13 | 30.63 | $47.82 | 27200 |
| 2026-03-12 | 32.52 | $47.95 | 51700 |
| 2026-03-11 | 39.46 | $48.34 | 10600 |
| 2026-03-10 | 42.08 | $48.46 | 50200 |
| 2026-03-09 | 42.98 | $48.50 | 66200 |
| 2026-03-06 | 35.77 | $48.28 | 34000 |
| 2026-03-05 | 40.65 | $48.50 | 20438 |
| 2026-03-04 | 46.09 | $48.70 | 19300 |
| 2026-03-03 | 41.64 | $48.58 | 27900 |
| 2026-03-02 | 46.51 | $48.74 | 31735 |
| 2026-02-27 | 47.83 | $48.78 | 49400 |
| 2026-02-26 | 49.17 | $48.82 | 33400 |
| 2026-02-25 | 58.45 | $49.06 | 22115 |
| 2026-02-24 | 56.84 | $49.01 | 19628 |
| 2026-02-23 | 55.86 | $48.98 | 26823 |
| 2026-02-20 | 61.11 | $49.10 | 25600 |
| 2026-02-19 | 59.61 | $49.05 | 22046 |
| 2026-02-18 | 60.95 | $49.08 | 43600 |
| 2026-02-17 | 57.30 | $48.96 | 9573 |
| 2026-02-13 | 58.60 | $48.99 | 18022 |
| 2026-02-12 | 55.39 | $48.89 | 14640 |
| 2026-02-11 | 55.80 | $48.90 | 18409 |
| 2026-02-10 | 56.60 | $48.92 | 16626 |
| 2026-02-09 | 57.78 | $48.95 | 32429 |
| 2026-02-06 | 52.09 | $48.77 | 25800 |
| 2026-02-05 | 48.81 | $48.68 | 22347 |
| 2026-02-04 | 45.67 | $48.60 | 20140 |
| 2026-02-03 | 49.26 | $48.70 | 20019 |
| 2026-02-02 | 50.38 | $48.73 | 39129 |
| 2026-01-30 | 51.12 | $48.75 | 24000 |
| 2026-01-29 | 49.72 | $48.71 | 22500 |
| 2026-01-28 | 61.47 | $48.99 | 19012 |
| 2026-01-27 | 62.98 | $49.02 | 18900 |
| 2026-01-26 | 65.54 | $49.07 | 33829 |
| 2026-01-23 | 62.97 | $48.98 | 27700 |
| 2026-01-22 | 64.49 | $49.01 | 23700 |
| 2026-01-21 | 63.08 | $48.96 | 20347 |
| 2026-01-20 | 60.06 | $48.86 | 30700 |
| 2026-01-16 | 63.00 | $48.92 | 28600 |
| 2026-01-15 | 61.81 | $48.88 | 18200 |
| 2026-01-14 | 61.81 | $48.88 | 28527 |
| 2026-01-13 | 62.26 | $48.89 | 25312 |
| 2026-01-12 | 60.91 | $48.84 | 29400 |
| 2026-01-09 | 60.37 | $48.82 | 20610 |
| 2026-01-08 | 57.30 | $48.71 | 25180 |
| 2026-01-07 | 56.72 | $48.69 | 30610 |
| 2026-01-06 | 56.43 | $48.68 | 31700 |
| 2026-01-05 | 53.87 | $48.59 | 23828 |
| 2026-01-02 | 50.49 | $48.48 | 23900 |
| 2025-12-31 | 49.20 | $48.44 | 25245 |
| 2025-12-30 | 51.42 | $48.51 | 20000 |
| 2025-12-29 | 58.20 | $48.70 | 22118 |
| 2025-12-26 | 58.20 | $48.70 | 26700 |
| 2025-12-24 | 59.69 | $48.74 | 16100 |
| 2025-12-23 | 55.64 | $48.59 | 22247 |
| 2025-12-22 | 55.06 | $48.57 | 36400 |
| 2025-12-19 | 54.79 | $48.56 | 26100 |
| 2025-12-18 | 56.10 | $48.60 | 26032 |
| 2025-12-17 | 54.00 | $48.52 | 34000 |
| 2025-12-16 | 53.20 | $48.49 | 23311 |
| 2025-12-15 | 54.40 | $48.53 | 37700 |
| 2025-12-12 | 54.40 | $48.53 | 12936 |
| 2025-12-11 | 56.70 | $48.61 | 16500 |
| 2025-12-10 | 56.26 | $48.59 | 10200 |
| 2025-12-09 | 51.60 | $48.39 | 18939 |
| 2025-12-08 | 51.35 | $48.38 | 23700 |
| 2025-12-05 | 55.36 | $48.53 | 32235 |
| 2025-12-04 | 53.04 | $48.43 | 27700 |
| 2025-12-03 | 52.81 | $48.42 | 28007 |
| 2025-12-02 | 51.43 | $48.36 | 29406 |
| 2025-12-01 | 48.58 | $48.24 | 31100 |
| 2025-11-28 | 49.98 | $48.30 | 19300 |
| 2025-11-26 | 50.43 | $48.32 | 24100 |
| 2025-11-25 | 52.97 | $48.43 | 21900 |
| 2025-11-24 | 49.69 | $48.28 | 18700 |
| 2025-11-21 | 44.01 | $48.05 | 13534 |
| 2025-11-20 | 39.80 | $47.90 | 24700 |
| 2025-11-19 | 41.18 | $47.97 | 8228 |
| 2025-11-18 | 39.77 | $47.92 | 18700 |
| 2025-11-17 | 38.93 | $47.89 | 14021 |
| 2025-11-14 | 42.27 | $48.07 | 16400 |
| 2025-11-13 | 41.48 | $48.04 | 26033 |
| 2025-11-12 | 47.24 | $48.32 | 27008 |
| 2025-11-11 | 48.61 | $48.38 | 27008 |
| 2025-11-10 | 47.65 | $48.34 | 20543 |
| 2025-11-07 | 41.66 | $48.11 | 8614 |
| 2025-11-06 | 41.86 | $48.12 | 13000 |
| 2025-11-05 | 42.05 | $48.13 | 18813 |
| 2025-11-04 | 42.23 | $48.14 | 10821 |
| 2025-11-03 | 43.12 | $48.19 | 24907 |
| 2025-10-31 | 46.44 | $48.37 | 27214 |
| 2025-10-30 | 45.78 | $48.34 | 14539 |
| 2025-10-29 | 53.78 | $48.72 | 12429 |
| 2025-10-28 | 58.10 | $48.89 | 16100 |
| 2025-10-27 | 60.83 | $48.99 | 29100 |
| 2025-10-24 | 57.41 | $48.81 | 19739 |
| 2025-10-23 | 51.86 | $48.56 | 7300 |
| 2025-10-22 | 51.14 | $48.53 | 23307 |
| 2025-10-21 | 53.43 | $48.62 | 15200 |
| 2025-10-20 | 53.94 | $48.64 | 25312 |
| 2025-10-17 | 50.57 | $48.49 | 10000 |
| 2025-10-16 | 49.16 | $48.43 | 22200 |
| 2025-10-15 | 52.74 | $48.58 | 17100 |
| 2025-10-14 | 47.94 | $48.38 | 16111 |
| 2025-10-13 | 44.17 | $48.24 | 16932 |
| 2025-10-10 | 36.70 | $48.00 | 21019 |
| 2025-10-09 | 43.91 | $48.31 | 16405 |
| 2025-10-08 | 51.68 | $48.56 | 25647 |
| 2025-10-07 | 55.02 | $48.65 | 17338 |
| 2025-10-06 | 58.60 | $48.74 | 22600 |
| 2025-10-03 | 57.73 | $48.71 | 16308 |
| 2025-10-02 | 58.12 | $48.72 | 17033 |
| 2025-10-01 | 57.02 | $48.68 | 12151 |
| 2025-09-30 | 55.92 | $48.64 | 13917 |
| 2025-09-29 | 57.67 | $48.69 | 20036 |
| 2025-09-26 | 61.32 | $48.79 | 11500 |
| 2025-09-25 | 60.61 | $48.76 | 18116 |
| 2025-09-24 | 65.56 | $48.89 | 12900 |
| 2025-09-23 | 68.41 | $48.96 | 21326 |
| 2025-09-22 | 69.65 | $48.99 | 25718 |
| 2025-09-19 | 68.00 | $48.90 | 7700 |
| 2025-09-18 | 69.60 | $48.94 | 21931 |
| 2025-09-17 | 67.03 | $48.80 | 22306 |
| 2025-09-16 | 67.81 | $48.82 | 10905 |
| 2025-09-15 | 68.18 | $48.83 | 26647 |
| 2025-09-12 | 65.84 | $48.70 | 14500 |
| 2025-09-11 | 67.29 | $48.74 | 37100 |
| 2025-09-10 | 65.29 | $48.63 | 27200 |
| 2025-09-09 | 64.36 | $48.58 | 21600 |
| 2025-09-08 | 65.02 | $48.60 | 13200 |
| 2025-09-05 | 62.63 | $48.47 | 14419 |
| 2025-09-04 | 61.87 | $48.43 | 13823 |
| 2025-09-03 | 58.66 | $48.27 | 8000 |
| 2025-09-02 | 55.79 | $48.14 | 12200 |
| 2025-08-29 | 58.46 | $48.23 | 4100 |
| 2025-08-28 | 59.36 | $48.26 | 13840 |
| 2025-08-27 | 67.22 | $48.50 | 14249 |
| 2025-08-26 | 65.60 | $48.41 | 8925 |
| 2025-08-25 | 61.80 | $48.22 | 7600 |
| 2025-08-22 | 62.15 | $48.23 | 11911 |
| 2025-08-21 | 52.05 | $47.83 | 12949 |
| 2025-08-20 | 54.47 | $47.90 | 8116 |
| 2025-08-19 | 55.16 | $47.92 | 7200 |
| 2025-08-18 | 55.16 | $47.92 | 11508 |
| 2025-08-15 | 55.48 | $47.93 | 13300 |
| 2025-08-14 | 52.89 | $47.83 | 10847 |
| 2025-08-13 | 56.65 | $47.95 | 8400 |
| 2025-08-12 | 52.94 | $47.81 | 14148 |
| 2025-08-11 | 51.83 | $47.77 | 11200 |
| 2025-08-08 | 51.55 | $47.76 | 5234 |
| 2025-08-07 | 50.21 | $47.71 | 5100 |
| 2025-08-06 | 51.02 | $47.74 | 6306 |
| 2025-08-05 | 49.74 | $47.69 | 14414 |
| 2025-08-04 | 49.99 | $47.70 | 14919 |
| 2025-08-01 | 45.90 | $47.54 | 12700 |
| 2025-07-31 | 48.00 | $47.63 | 9812 |
| 2025-07-30 | 48.23 | $47.64 | 9200 |
| 2025-07-29 | 59.79 | $48.06 | 6630 |
| 2025-07-28 | 61.12 | $48.10 | 19806 |
| 2025-07-25 | 60.71 | $48.08 | 17900 |
| 2025-07-24 | 59.89 | $48.04 | 10503 |
| 2025-07-23 | 62.34 | $48.12 | 15000 |
| 2025-07-22 | 61.40 | $48.07 | 6637 |
| 2025-07-21 | 63.19 | $48.13 | 14400 |
| 2025-07-18 | 58.39 | $47.88 | 8218 |
| 2025-07-17 | 56.45 | $47.79 | 9029 |
| 2025-07-16 | 55.80 | $47.76 | 8000 |
| 2025-07-15 | 53.59 | $47.66 | 10400 |
| 2025-07-14 | 56.54 | $47.77 | 5300 |
| 2025-07-11 | 55.91 | $47.74 | 12345 |
| 2025-07-10 | 58.31 | $47.83 | 7900 |
| 2025-07-09 | 58.85 | $47.85 | 10400 |
| 2025-07-08 | 57.17 | $47.76 | 6200 |
| 2025-07-07 | 58.69 | $47.82 | 13526 |
| 2025-07-03 | 61.80 | $47.94 | 8800 |
| 2025-07-02 | 61.31 | $47.91 | 7000 |
| 2025-07-01 | 60.18 | $47.84 | 24800 |
| 2025-06-30 | 61.39 | $47.89 | 10300 |
| 2025-06-27 | 58.02 | $47.68 | 5800 |
| 2025-06-26 | 62.73 | $47.87 | 7500 |
| 2025-06-25 | 60.99 | $47.76 | 7000 |
| 2025-06-24 | 60.35 | $47.72 | 6200 |
| 2025-06-23 | 58.58 | $47.61 | 4900 |
| 2025-06-20 | 55.85 | $47.45 | 10400 |
| 2025-06-18 | 52.70 | $47.28 | 5641 |
| 2025-06-17 | 52.13 | $47.25 | 8800 |
| 2025-06-16 | 53.99 | $47.34 | 5939 |
| 2025-06-13 | 51.62 | $47.21 | 6309 |
| 2025-06-12 | 56.28 | $47.43 | 5100 |
| 2025-06-11 | 55.05 | $47.36 | 3500 |
| 2025-06-10 | 54.36 | $47.32 | 2504 |
| 2025-06-09 | 54.02 | $47.30 | 6600 |
| 2025-06-06 | 53.36 | $47.26 | 5740 |
| 2025-06-05 | 53.04 | $47.24 | 9547 |
| 2025-06-04 | 54.10 | $47.30 | 8738 |
| 2025-06-03 | 52.30 | $47.18 | 8900 |
| 2025-06-02 | 50.30 | $47.05 | 13700 |
| 2025-05-30 | 51.89 | $47.15 | 4318 |
| 2025-05-29 | 51.15 | $47.10 | 13800 |
| 2025-05-28 | 54.81 | $47.33 | 8800 |
| 2025-05-27 | 57.35 | $47.48 | 29017 |
| 2025-05-23 | 49.67 | $46.96 | 3445 |
| 2025-05-22 | 50.67 | $47.02 | 8538 |
| 2025-05-21 | 50.67 | $47.02 | 14000 |
| 2025-05-20 | 57.65 | $47.42 | 11437 |
| 2025-05-19 | 57.52 | $47.41 | 10400 |
| 2025-05-16 | 57.70 | $47.42 | 9900 |
| 2025-05-15 | 56.53 | $47.33 | 11800 |
| 2025-05-14 | 56.41 | $47.32 | 10000 |
| 2025-05-13 | 58.34 | $47.44 | 9916 |
| 2025-05-12 | 57.06 | $47.33 | 9321 |
| 2025-05-09 | 51.37 | $46.89 | 5724 |
| 2025-05-08 | 50.80 | $46.85 | 5514 |
| 2025-05-07 | 50.25 | $46.81 | 3712 |
| 2025-05-06 | 49.72 | $46.77 | 4649 |
| 2025-05-05 | 50.75 | $46.85 | 4305 |
| 2025-05-02 | 50.51 | $46.83 | 2809 |
| 2025-05-01 | 48.83 | $46.69 | 4500 |
| 2025-04-30 | 49.40 | $46.74 | 6233 |
| 2025-04-29 | 51.45 | $46.92 | 5800 |
| 2025-04-28 | 52.96 | $47.05 | 2800 |
| 2025-04-25 | 53.30 | $47.08 | 5625 |
| 2025-04-24 | 51.51 | $46.90 | 6100 |
| 2025-04-23 | 48.49 | $46.61 | 14495 |
| 2025-04-22 | 44.65 | $46.27 | 2016 |
| 2025-04-21 | 42.86 | $46.12 | 15722 |
| 2025-04-17 | 44.69 | $46.32 | 2909 |
| 2025-04-16 | 42.60 | $46.14 | 9900 |
| 2025-04-15 | 42.25 | $46.11 | 9100 |
| 2025-04-14 | 40.78 | $45.98 | 5702 |
| 2025-04-11 | 37.89 | $45.73 | 7148 |
| 2025-04-10 | 35.50 | $45.53 | 19606 |
| 2025-04-09 | 41.85 | $46.36 | 8200 |
| 2025-04-08 | 20.78 | $45.06 | 11442 |
| 2025-04-07 | 22.07 | $45.28 | 20204 |
| 2025-04-04 | 24.71 | $45.68 | 91223 |
| 2025-04-03 | 32.33 | $46.51 | 8538 |
| 2025-04-02 | 40.48 | $47.08 | 7300 |
| 2025-04-01 | 38.41 | $47.00 | 17900 |
| 2025-03-31 | 37.11 | $46.95 | 7800 |
| 2025-03-28 | 37.26 | $46.96 | 5700 |
| 2025-03-27 | 43.40 | $47.33 | 9300 |
| 2025-03-26 | 45.52 | $47.44 | 17400 |
| 2025-03-25 | 49.70 | $47.64 | 4700 |
| 2025-03-24 | 49.48 | $47.63 | 7140 |
| 2025-03-21 | 46.35 | $47.49 | 5127 |
| 2025-03-20 | 47.55 | $47.55 | 5435 |
| 2025-03-19 | 47.94 | $47.57 | 10000 |
| 2025-03-18 | 41.77 | $47.30 | 5200 |
| 2025-03-17 | 42.66 | $47.35 | 3726 |
| 2025-03-14 | 39.99 | $47.24 | 11200 |
| 2025-03-13 | 34.44 | $47.03 | 12245 |
| 2025-03-12 | 39.00 | $47.31 | 8100 |
| 2025-03-11 | 39.36 | $47.33 | 8234 |
| 2025-03-10 | 41.51 | $47.45 | 9600 |
| 2025-03-07 | 44.59 | $47.61 | 18200 |
| 2025-03-06 | 43.34 | $47.56 | 14300 |
| 2025-03-05 | 47.40 | $47.76 | 10608 |
| 2025-03-04 | 44.95 | $47.66 | 12100 |
| 2025-03-03 | 46.17 | $47.72 | 29439 |
| 2025-02-28 | 51.51 | $47.96 | 16200 |
| 2025-02-27 | 46.89 | $47.77 | 8500 |
| 2025-02-26 | 56.26 | $48.12 | 6920 |
| 2025-02-25 | 55.04 | $48.07 | 10600 |
| 2025-02-24 | 53.05 | $47.99 | 12416 |
| 2025-02-21 | 52.30 | $47.96 | 9700 |
| 2025-02-20 | 53.66 | $48.01 | 18500 |
| 2025-02-19 | 51.75 | $47.93 | 8300 |
| 2025-02-18 | 51.75 | $47.93 | 13025 |
| 2025-02-14 | 54.81 | $48.05 | 18900 |
| 2025-02-13 | 52.12 | $47.93 | 9903 |
| 2025-02-12 | 47.43 | $47.74 | 4822 |
| 2025-02-11 | 49.87 | $47.84 | 6011 |
| 2025-02-10 | 51.91 | $47.92 | 8400 |
| 2025-02-07 | 50.22 | $47.85 | 4900 |
| 2025-02-06 | 53.54 | $47.98 | 9400 |
| 2025-02-05 | 54.32 | $48.01 | 6300 |
| 2025-02-04 | 50.40 | $47.84 | 6434 |
| 2025-02-03 | 46.00 | $47.67 | 10000 |
| 2025-01-31 | 49.17 | $47.80 | 7024 |
| 2025-01-30 | 50.97 | $47.87 | 9214 |
| 2025-01-29 | 56.90 | $48.08 | 3308 |
| 2025-01-28 | 58.75 | $48.14 | 13638 |
| 2025-01-27 | 58.54 | $48.13 | 20305 |
| 2025-01-24 | 56.16 | $48.02 | 7439 |
| 2025-01-23 | 55.05 | $47.97 | 5700 |
| 2025-01-22 | 55.31 | $47.98 | 20049 |
| 2025-01-21 | 56.35 | $48.02 | 14116 |
| 2025-01-17 | 52.08 | $47.82 | 7200 |
| 2025-01-16 | 50.47 | $47.75 | 6400 |
| 2025-01-15 | 48.83 | $47.68 | 8200 |
| 2025-01-14 | 38.00 | $47.29 | 6000 |
| 2025-01-13 | 37.35 | $47.27 | 10934 |
| 2025-01-10 | 38.11 | $47.31 | 7300 |
| 2025-01-08 | 42.83 | $47.54 | 7836 |
| 2025-01-07 | 43.05 | $47.55 | 8047 |
| 2025-01-06 | 45.50 | $47.66 | 9140 |
| 2025-01-03 | 44.69 | $47.63 | 5928 |
| 2025-01-02 | 39.84 | $47.46 | 10100 |
| 2024-12-31 | 38.64 | $47.42 | 5800 |
| 2024-12-30 | 38.83 | $47.43 | 15824 |
| 2024-12-27 | 44.01 | $47.69 | 6100 |
| 2024-12-26 | 46.50 | $47.80 | 4700 |
| 2024-12-24 | 43.16 | $47.68 | 2828 |
| 2024-12-23 | 40.52 | $47.59 | 4701 |
| 2024-12-20 | 42.61 | $47.69 | 3800 |
| 2024-12-19 | 34.96 | $47.45 | 9244 |
| 2024-12-18 | 35.90 | $47.50 | 7800 |
| 2024-12-17 | 48.36 | $48.00 | 2800 |
| 2024-12-16 | 50.01 | $48.05 | 5634 |
| 2024-12-13 | 49.02 | $48.02 | 3246 |
| 2024-12-12 | 54.49 | $48.18 | 8700 |
| 2024-12-11 | 57.54 | $48.26 | 4400 |
| 2024-12-10 | 56.67 | $48.23 | 5000 |
| 2024-12-09 | 57.79 | $48.26 | 6800 |
| 2024-12-06 | 58.52 | $48.28 | 1736 |
| 2024-12-05 | 55.87 | $48.18 | 2900 |
| 2024-12-04 | 57.26 | $48.22 | 7300 |
| 2024-12-03 | 53.41 | $48.08 | 6000 |
| 2024-12-02 | 54.07 | $48.10 | 16605 |
| 2024-11-29 | 50.26 | $47.97 | 8025 |
| 2024-11-27 | 51.51 | $48.01 | 5702 |
| 2024-11-26 | 54.73 | $48.11 | 3016 |
| 2024-11-25 | 56.07 | $48.15 | 6900 |
| 2024-11-22 | 51.27 | $47.98 | 5311 |
| 2024-11-21 | 50.97 | $47.97 | 5800 |
| 2024-11-20 | 50.97 | $47.97 | 6100 |
| 2024-11-19 | 51.55 | $47.99 | 12911 |
| 2024-11-18 | 49.11 | $47.90 | 9800 |
| 2024-11-15 | 47.14 | $47.83 | 7616 |
| 2024-11-14 | 48.15 | $47.87 | 6200 |
| 2024-11-13 | 51.28 | $47.99 | 3443 |
| 2024-11-12 | 50.77 | $47.97 | 3900 |
| 2024-11-11 | 56.34 | $48.17 | 4000 |
| 2024-11-08 | 56.63 | $48.18 | 4427 |
| 2024-11-07 | 53.14 | $48.03 | 7300 |
| 2024-11-06 | 48.11 | $47.84 | 4000 |
| 2024-11-05 | 45.78 | $47.76 | 4400 |
| 2024-11-04 | 39.68 | $47.57 | 9200 |
| 2024-11-01 | 40.59 | $47.61 | 2000 |
| 2024-10-31 | 40.27 | $47.60 | 6300 |
| 2024-10-30 | 42.49 | $47.70 | 5400 |
| 2024-10-29 | 51.37 | $48.03 | 9900 |
| 2024-10-28 | 50.77 | $48.01 | 5575 |
| 2024-10-25 | 46.44 | $47.87 | 5035 |
| 2024-10-24 | 48.77 | $47.95 | 2322 |
| 2024-10-23 | 45.86 | $47.86 | 4600 |
| 2024-10-22 | 52.82 | $48.08 | 2800 |
| 2024-10-21 | 52.51 | $48.07 | 845 |
| 2024-10-18 | 57.96 | $48.22 | 19300 |
| 2024-10-17 | 55.32 | $48.13 | 3200 |
| 2024-10-16 | 58.01 | $48.20 | 7600 |
| 2024-10-15 | 55.97 | $48.13 | 5405 |
| 2024-10-14 | 55.68 | $48.12 | 3721 |
| 2024-10-11 | 52.70 | $48.02 | 4634 |
| 2024-10-10 | 51.14 | $47.97 | 2100 |
| 2024-10-09 | 51.47 | $47.98 | 3903 |
| 2024-10-08 | 52.73 | $48.02 | 3600 |
| 2024-10-07 | 49.80 | $47.92 | 6601 |
| 2024-10-04 | 56.44 | $48.12 | 7100 |
| 2024-10-03 | 59.06 | $48.19 | 12233 |
| 2024-10-02 | 61.38 | $48.25 | 2440 |
| 2024-10-01 | 61.76 | $48.26 | 10400 |
| 2024-09-30 | 62.88 | $48.29 | 9300 |
| 2024-09-27 | 62.23 | $48.26 | 7748 |
| 2024-09-26 | 67.48 | $48.40 | 6900 |
| 2024-09-25 | 66.12 | $48.33 | 11348 |
| 2024-09-24 | 67.65 | $48.37 | 14811 |
| 2024-09-23 | 67.11 | $48.34 | 5526 |
| 2024-09-20 | 69.70 | $48.41 | 2900 |
| 2024-09-19 | 70.07 | $48.42 | 5047 |
| 2024-09-18 | 67.10 | $48.24 | 3900 |
| 2024-09-17 | 66.93 | $48.23 | 4100 |
| 2024-09-16 | 66.43 | $48.20 | 5000 |
| 2024-09-13 | 65.08 | $48.12 | 4100 |
| 2024-09-12 | 61.61 | $47.93 | 5500 |
| 2024-09-11 | 60.23 | $47.86 | 4229 |
| 2024-09-10 | 58.82 | $47.79 | 4700 |
| 2024-09-09 | 60.56 | $47.85 | 3500 |
| 2024-09-06 | 58.41 | $47.74 | 2819 |
| 2024-09-05 | 59.25 | $47.77 | 1200 |
| 2024-09-04 | 57.31 | $47.67 | 2200 |
| 2024-09-03 | 54.64 | $47.54 | 4500 |
| 2024-08-30 | 57.53 | $47.65 | 3800 |
| 2024-08-29 | 57.53 | $47.65 | 4215 |
| 2024-08-28 | 64.53 | $47.90 | 4544 |
| 2024-08-27 | 66.06 | $47.95 | 14800 |
| 2024-08-26 | 65.44 | $47.91 | 7200 |
| 2024-08-23 | 66.60 | $47.95 | 2300 |
| 2024-08-22 | 62.50 | $47.69 | 6700 |
| 2024-08-21 | 64.22 | $47.75 | 1222 |
| 2024-08-20 | 62.41 | $47.64 | 4724 |
| 2024-08-19 | 64.09 | $47.70 | 6600 |
| 2024-08-16 | 62.66 | $47.61 | 2100 |
| 2024-08-15 | 59.78 | $47.44 | 4100 |
| 2024-08-14 | 58.34 | $47.36 | 2400 |
| 2024-08-13 | 57.07 | $47.29 | 5741 |
| 2024-08-12 | 52.96 | $47.08 | 2300 |
| 2024-08-09 | 51.92 | $47.03 | 9400 |
| 2024-08-08 | 51.10 | $46.99 | 7303 |
| 2024-08-07 | 47.25 | $46.81 | 16300 |
| 2024-08-06 | 48.05 | $46.85 | 24400 |
| 2024-08-05 | 43.26 | $46.64 | 9414 |
| 2024-08-02 | 49.68 | $46.95 | 3429 |
| 2024-08-01 | 54.38 | $47.14 | 6529 |
| 2024-07-31 | 56.52 | $47.22 | 3600 |
| 2024-07-30 | 52.04 | $47.02 | 4700 |
| 2024-07-29 | 60.30 | $47.30 | 6000 |
| 2024-07-26 | 61.29 | $47.33 | 3900 |
| 2024-07-25 | 59.16 | $47.23 | 800 |
| 2024-07-24 | 58.73 | $47.21 | 1500 |
| 2024-07-23 | 63.50 | $47.36 | 2109 |
| 2024-07-22 | 63.12 | $47.34 | 3500 |
| 2024-07-19 | 59.30 | $47.15 | 3742 |
| 2024-07-18 | 61.20 | $47.21 | 4308 |
| 2024-07-17 | 62.47 | $47.25 | 4700 |
| 2024-07-16 | 65.36 | $47.34 | 3204 |
| 2024-07-15 | 61.61 | $47.14 | 4812 |
| 2024-07-12 | 61.93 | $47.15 | 2800 |
| 2024-07-11 | 59.54 | $47.03 | 5100 |
| 2024-07-10 | 54.34 | $46.80 | 4810 |
| 2024-07-09 | 52.58 | $46.73 | 2701 |
| 2024-07-08 | 53.13 | $46.75 | 3014 |
| 2024-07-05 | 54.22 | $46.79 | 3539 |
| 2024-07-03 | 50.35 | $46.63 | 907 |
| 2024-07-02 | 47.99 | $46.54 | 5500 |
| 2024-07-01 | 44.67 | $46.42 | 3700 |
| 2024-06-28 | 45.36 | $46.45 | 4100 |
| 2024-06-27 | 46.96 | $46.52 | 7500 |
| 2024-06-26 | 52.23 | $46.73 | 1230 |
| 2024-06-25 | 56.22 | $46.87 | 3527 |
| 2024-06-24 | 55.29 | $46.83 | 1700 |
| 2024-06-21 | 57.01 | $46.89 | 2949 |
| 2024-06-20 | 56.58 | $46.87 | 4012 |
| 2024-06-18 | 57.67 | $46.91 | 6447 |
| 2024-06-17 | 54.55 | $46.76 | 3200 |
| 2024-06-14 | 54.34 | $46.75 | 4434 |
| 2024-06-13 | 57.68 | $46.88 | 2700 |
| 2024-06-12 | 58.20 | $46.90 | 3006 |
| 2024-06-11 | 53.61 | $46.67 | 5200 |
| 2024-06-10 | 52.75 | $46.63 | 2800 |
| 2024-06-07 | 51.47 | $46.57 | 4067 |
| 2024-06-06 | 55.26 | $46.73 | 1500 |
| 2024-06-05 | 55.99 | $46.76 | 2500 |
| 2024-06-04 | 52.60 | $46.59 | 2900 |
| 2024-06-03 | 53.29 | $46.62 | 2538 |
| 2024-05-31 | 49.97 | $46.46 | 1700 |
| 2024-05-30 | 44.07 | $46.21 | 1821 |
| 2024-05-29 | 47.71 | $46.38 | 3200 |
| 2024-05-28 | 51.25 | $46.53 | 4500 |
| 2024-05-24 | 55.14 | $46.68 | 2500 |
| 2024-05-23 | 52.15 | $46.55 | 2842 |
| 2024-05-22 | 56.26 | $46.70 | 2140 |
| 2024-05-21 | 59.21 | $46.80 | 2833 |
| 2024-05-20 | 59.01 | $46.79 | 3509 |
| 2024-05-17 | 58.61 | $46.77 | 5712 |
| 2024-05-16 | 58.42 | $46.76 | 3124 |
| 2024-05-15 | 60.81 | $46.85 | 3708 |
| 2024-05-14 | 56.49 | $46.62 | 1510 |
| 2024-05-13 | 54.20 | $46.51 | 5200 |
| 2024-05-10 | 53.99 | $46.50 | 5300 |
| 2024-05-09 | 54.71 | $46.53 | 2741 |
| 2024-05-08 | 54.52 | $46.52 | 3002 |
| 2024-05-07 | 56.31 | $46.60 | 4200 |
| 2024-05-06 | 56.31 | $46.60 | 6000 |
| 2024-05-03 | 55.48 | $46.55 | 5300 |
| 2024-05-02 | 50.50 | $46.27 | 2000 |
| 2024-05-01 | 46.21 | $46.06 | 3138 |
| 2024-04-30 | 42.37 | $45.89 | 4208 |
| 2024-04-29 | 45.85 | $46.08 | 2900 |
| 2024-04-26 | 42.04 | $45.92 | 2243 |
| 2024-04-25 | 45.05 | $46.08 | 4500 |
| 2024-04-24 | 47.47 | $46.20 | 5000 |
| 2024-04-23 | 48.50 | $46.25 | 2800 |
| 2024-04-22 | 43.61 | $46.04 | 2818 |
| 2024-04-19 | 37.14 | $45.80 | 3900 |
| 2024-04-18 | 35.98 | $45.76 | 700 |
| 2024-04-17 | 35.12 | $45.73 | 1700 |
| 2024-04-16 | 34.00 | $45.69 | 3800 |
| 2024-04-15 | 35.91 | $45.82 | 11800 |
| 2024-04-12 | 39.84 | $46.06 | 6408 |
| 2024-04-11 | 41.08 | $46.13 | 2725 |
| 2024-04-10 | 42.15 | $46.19 | 4820 |
| 2024-04-09 | 50.24 | $46.58 | 3346 |
| 2024-04-08 | 47.80 | $46.48 | 8044 |
| 2024-04-05 | 45.78 | $46.40 | 6024 |
| 2024-04-04 | 45.99 | $46.41 | 2700 |
| 2024-04-03 | 47.88 | $46.50 | 7700 |
| 2024-04-02 | 46.73 | $46.45 | 5200 |
| 2024-04-01 | 50.34 | $46.62 | 8728 |
| 2024-03-28 | 54.32 | $46.79 | 4630 |
| 2024-03-27 | 55.30 | $46.83 | 11000 |
| 2024-03-26 | 50.42 | $46.60 | 7838 |
| 2024-03-25 | 57.41 | $46.87 | 12223 |
| 2024-03-22 | 58.84 | $46.92 | 8908 |
| 2024-03-21 | 59.69 | $46.95 | 6247 |
| 2024-03-20 | 60.80 | $46.99 | 13046 |
| 2024-03-19 | 57.61 | $46.82 | 7509 |
| 2024-03-18 | 53.83 | $46.64 | 4300 |
| 2024-03-15 | 51.07 | $46.52 | 4700 |
| 2024-03-14 | 50.84 | $46.51 | 4409 |
| 2024-03-13 | 57.61 | $46.77 | 4049 |
| 2024-03-12 | 57.40 | $46.76 | 4213 |
| 2024-03-11 | 56.39 | $46.71 | 5438 |
| 2024-03-08 | 57.96 | $46.77 | 6631 |
| 2024-03-07 | 56.42 | $46.69 | 5930 |
| 2024-03-06 | 54.85 | $46.61 | 3100 |
| 2024-03-05 | 53.46 | $46.54 | 3400 |
| 2024-03-04 | 53.26 | $46.53 | 5200 |
| 2024-03-01 | 53.26 | $46.53 | 3001 |
| 2024-02-29 | 49.21 | $46.32 | 2700 |
| 2024-02-28 | 48.61 | $46.29 | 3500 |
| 2024-02-27 | 48.41 | $46.28 | 5435 |
| 2024-02-26 | 52.37 | $46.49 | 2800 |
| 2024-02-23 | 55.44 | $46.64 | 2221 |
| 2024-02-22 | 53.72 | $46.54 | 3318 |
| 2024-02-21 | 50.84 | $46.38 | 4446 |
| 2024-02-20 | 52.39 | $46.46 | 4110 |
| 2024-02-16 | 50.60 | $46.36 | 3636 |
| 2024-02-15 | 53.06 | $46.49 | 2300 |
| 2024-02-14 | 50.78 | $46.36 | 4727 |
| 2024-02-13 | 47.03 | $46.16 | 6039 |
| 2024-02-12 | 54.08 | $46.52 | 9135 |
| 2024-02-09 | 57.01 | $46.65 | 9940 |
| 2024-02-08 | 55.97 | $46.59 | 5026 |
| 2024-02-07 | 55.97 | $46.59 | 8900 |
| 2024-02-06 | 54.98 | $46.53 | 6045 |
| 2024-02-05 | 51.53 | $46.33 | 7100 |
| 2024-02-02 | 55.35 | $46.52 | 7949 |
| 2024-02-01 | 59.08 | $46.69 | 9300 |
| 2024-01-31 | 55.39 | $46.47 | 4407 |
| 2024-01-30 | 57.17 | $46.55 | 3500 |
| 2024-01-29 | 58.74 | $46.62 | 6906 |
| 2024-01-26 | 61.50 | $46.74 | 6700 |
| 2024-01-25 | 63.14 | $46.81 | 5200 |
| 2024-01-24 | 57.08 | $46.42 | 5700 |
| 2024-01-23 | 57.77 | $46.45 | 4131 |
| 2024-01-22 | 58.68 | $46.49 | 5800 |
| 2024-01-19 | 57.73 | $46.43 | 1800 |
| 2024-01-18 | 56.64 | $46.36 | 7315 |
| 2024-01-17 | 56.18 | $46.33 | 4700 |
| 2024-01-16 | 58.34 | $46.44 | 4400 |
| 2024-01-12 | 64.59 | $46.73 | 2316 |
| 2024-01-11 | 63.17 | $46.62 | 4300 |
| 2024-01-10 | 61.43 | $46.49 | 2800 |
| 2024-01-09 | 59.62 | $46.36 | 2500 |
| 2024-01-08 | 58.63 | $46.29 | 3800 |
| 2024-01-05 | 54.03 | $45.99 | 4225 |
| 2024-01-04 | 55.20 | $46.05 | 7500 |
| 2024-01-03 | 58.60 | $46.22 | 6614 |
| 2024-01-02 | 62.02 | $46.38 | 2943 |
| 2023-12-29 | 65.66 | $46.54 | 4412 |
| 2023-12-28 | 68.27 | $46.65 | 3049 |
| 2023-12-27 | 72.25 | $46.81 | 1300 |
| 2023-12-26 | 75.93 | $46.95 | 2812 |
| 2023-12-22 | 74.98 | $46.84 | 3139 |
| 2023-12-21 | 76.54 | $46.90 | 2701 |
| 2023-12-20 | 75.23 | $46.74 | 6100 |
| 2023-12-19 | 76.24 | $46.78 | 3500 |
| 2023-12-18 | 74.79 | $46.60 | 4149 |
| 2023-12-15 | 74.21 | $46.53 | 3100 |
| 2023-12-14 | 74.92 | $46.56 | 3047 |
| 2023-12-13 | 72.07 | $46.22 | 3404 |
| 2023-12-12 | 65.08 | $45.59 | 2200 |
| 2023-12-11 | 63.28 | $45.46 | 4325 |
| 2023-12-08 | 65.00 | $45.53 | 4700 |
| 2023-12-07 | 66.21 | $45.58 | 2236 |
| 2023-12-06 | 64.71 | $45.46 | 4000 |
| 2023-12-05 | 64.58 | $45.45 | 3400 |
| 2023-12-04 | 63.98 | $45.40 | 800 |
| 2023-12-01 | 65.47 | $45.47 | 6200 |
| 2023-11-30 | 60.89 | $45.10 | 1133 |
| 2023-11-29 | 62.59 | $45.18 | 2600 |
| 2023-11-28 | 59.06 | $44.92 | 1220 |
| 2023-11-27 | 61.83 | $45.05 | 2500 |
| 2023-11-24 | 61.30 | $45.01 | 1931 |
| 2023-11-22 | 61.17 | $45.00 | 1600 |
| 2023-11-21 | 59.52 | $44.87 | 1130 |
| 2023-11-20 | 59.39 | $44.86 | 2817 |
| 2023-11-17 | 58.01 | $44.75 | 626 |
| 2023-11-16 | 56.75 | $44.65 | 629 |
| 2023-11-15 | 56.25 | $44.61 | 1400 |
| 2023-11-14 | 57.68 | $44.70 | 2134 |
| 2023-11-13 | 51.73 | $44.24 | 2400 |
| 2023-11-10 | 52.49 | $44.29 | 1115 |
| 2023-11-09 | 49.97 | $44.11 | 4718 |
| 2023-11-08 | 54.22 | $44.39 | 1914 |
| 2023-11-07 | 53.55 | $44.34 | 2700 |
| 2023-11-06 | 53.85 | $44.36 | 1500 |
| 2023-11-03 | 58.34 | $44.65 | 5800 |
| 2023-11-02 | 52.05 | $44.17 | 2446 |
| 2023-11-01 | 44.60 | $43.72 | 2800 |
| 2023-10-31 | 38.10 | $43.40 | 1700 |
| 2023-10-30 | 33.96 | $43.22 | 1300 |
| 2023-10-27 | 33.02 | $43.18 | 2947 |
| 2023-10-26 | 37.62 | $43.54 | 2236 |
| 2023-10-25 | 34.74 | $43.42 | 3900 |
| 2023-10-24 | 38.08 | $43.66 | 342 |
| 2023-10-23 | 32.97 | $43.46 | 1306 |
| 2023-10-20 | 28.49 | $43.30 | 1800 |
| 2023-10-19 | 28.60 | $43.31 | 1613 |
| 2023-10-18 | 29.16 | $43.36 | 1900 |
| 2023-10-17 | 32.49 | $43.64 | 1346 |
| 2023-10-16 | 34.65 | $43.80 | 4839 |
| 2023-10-13 | 35.06 | $43.83 | 1743 |
| 2023-10-12 | 35.33 | $43.85 | 1235 |
| 2023-10-11 | 38.69 | $44.09 | 1000 |
| 2023-10-10 | 38.46 | $44.08 | 1739 |
| 2023-10-09 | 38.60 | $44.09 | 3021 |
| 2023-10-06 | 31.83 | $43.80 | 1327 |
| 2023-10-05 | 29.80 | $43.72 | 1300 |
| 2023-10-04 | 30.22 | $43.76 | 2017 |
| 2023-10-03 | 26.20 | $43.60 | 2844 |
| 2023-10-02 | 30.72 | $44.03 | 2336 |
| 2023-09-29 | 34.69 | $44.33 | 800 |
| 2023-09-28 | 34.69 | $44.33 | 3900 |
| 2023-09-27 | 30.07 | $44.16 | 2214 |
| 2023-09-26 | 34.43 | $44.48 | 3510 |
| 2023-09-25 | 37.49 | $44.67 | 3000 |
| 2023-09-22 | 38.69 | $44.74 | 1200 |
| 2023-09-21 | 37.88 | $44.71 | 2608 |
| 2023-09-20 | 43.76 | $45.03 | 2200 |
| 2023-09-19 | 44.37 | $45.06 | 900 |
| 2023-09-18 | 46.43 | $45.16 | 836 |
| 2023-09-15 | 47.05 | $45.19 | 2613 |
| 2023-09-14 | 49.36 | $45.30 | 1600 |
| 2023-09-13 | 47.35 | $45.21 | 2718 |
| 2023-09-12 | 46.23 | $45.16 | 423 |
| 2023-09-11 | 47.18 | $45.21 | 2700 |
| 2023-09-08 | 45.91 | $45.15 | 1010 |
| 2023-09-07 | 46.62 | $45.19 | 1200 |
| 2023-09-06 | 45.41 | $45.13 | 1800 |
| 2023-09-05 | 47.28 | $45.24 | 1909 |
| 2023-09-01 | 50.89 | $45.44 | 4100 |
| 2023-08-31 | 51.07 | $45.45 | 2609 |
| 2023-08-30 | 49.86 | $45.38 | 720 |
| 2023-08-29 | 50.37 | $45.41 | 1017 |
| 2023-08-28 | 50.20 | $45.40 | 500 |
| 2023-08-25 | 47.11 | $45.21 | 7537 |
| 2023-08-24 | 42.85 | $44.97 | 1616 |
| 2023-08-23 | 48.41 | $45.33 | 1014 |
| 2023-08-22 | 42.29 | $45.02 | 2400 |
| 2023-08-21 | 41.65 | $44.99 | 3000 |
| 2023-08-18 | 41.65 | $44.99 | 2800 |
| 2023-08-17 | 41.06 | $44.96 | 3723 |
| 2023-08-16 | 44.16 | $45.18 | 2200 |
| 2023-08-15 | 47.06 | $45.37 | 1700 |
| 2023-08-14 | 49.00 | $45.49 | 946 |
| 2023-08-11 | 48.67 | $45.47 | 2247 |
| 2023-08-10 | 51.39 | $45.64 | 900 |
| 2023-08-09 | 52.04 | $45.68 | 442 |
| 2023-08-08 | 52.51 | $45.71 | 1700 |
| 2023-08-07 | 51.53 | $45.64 | 2212 |
| 2023-08-04 | 49.85 | $45.52 | 1200 |
| 2023-08-03 | 46.63 | $45.30 | 5312 |
| 2023-08-02 | 48.51 | $45.44 | 1421 |
| 2023-08-01 | 50.02 | $45.55 | 1509 |
| 2023-07-31 | 53.94 | $45.82 | 4740 |
| 2023-07-28 | 52.09 | $45.68 | 3546 |
| 2023-07-27 | 48.74 | $45.44 | 3809 |
| 2023-07-26 | 58.63 | $46.05 | 4600 |
| 2023-07-25 | 55.39 | $45.82 | 3820 |
| 2023-07-24 | 57.44 | $45.93 | 4900 |
| 2023-07-21 | 58.18 | $45.97 | 1905 |
| 2023-07-20 | 56.99 | $45.88 | 1100 |
| 2023-07-19 | 60.05 | $46.05 | 2300 |
| 2023-07-18 | 59.07 | $45.97 | 945 |
| 2023-07-17 | 57.96 | $45.88 | 2500 |
| 2023-07-14 | 56.22 | $45.74 | 1528 |
| 2023-07-13 | 62.37 | $46.09 | 907 |
| 2023-07-12 | 58.28 | $45.76 | 600 |
| 2023-07-11 | 53.15 | $45.41 | 3304 |
| 2023-07-10 | 49.61 | $45.20 | 1631 |
| 2023-07-07 | 45.32 | $44.97 | 2233 |
| 2023-07-06 | 43.74 | $44.89 | 500 |
| 2023-07-05 | 49.34 | $45.22 | 500 |
| 2023-07-03 | 51.82 | $45.35 | 3200 |
| 2023-06-30 | 53.80 | $45.45 | 2000 |
| 2023-06-29 | 48.16 | $45.15 | 800 |
| 2023-06-28 | 49.90 | $45.24 | 1100 |
| 2023-06-27 | 50.67 | $45.28 | 2100 |
| 2023-06-26 | 48.20 | $45.15 | 610 |
| 2023-06-23 | 46.83 | $45.08 | 900 |
| 2023-06-22 | 49.48 | $45.23 | 1600 |
| 2023-06-21 | 52.49 | $45.39 | 611 |
| 2023-06-20 | 55.50 | $45.54 | 2005 |
| 2023-06-16 | 56.11 | $45.57 | 1600 |
| 2023-06-15 | 57.71 | $45.65 | 1100 |
| 2023-06-14 | 54.95 | $45.47 | 400 |
| 2023-06-13 | 54.33 | $45.43 | 900 |
| 2023-06-12 | 54.02 | $45.41 | 647 |
| 2023-06-09 | 54.02 | $45.41 | 2300 |
| 2023-06-08 | 54.18 | $45.42 | 119 |
| 2023-06-07 | 49.55 | $45.10 | 1500 |
| 2023-06-06 | 53.23 | $45.33 | 3600 |
| 2023-06-05 | 51.28 | $45.20 | 1784 |
| 2023-06-02 | 52.23 | $45.26 | 914 |
| 2023-06-01 | 47.96 | $44.98 | 2200 |
| 2023-05-31 | 43.68 | $44.73 | 600 |
| 2023-05-30 | 45.23 | $44.84 | 337 |
| 2023-05-26 | 42.40 | $44.68 | 100 |
| 2023-05-25 | 41.87 | $44.65 | 1912 |
| 2023-05-24 | 42.37 | $44.69 | 500 |
| 2023-05-23 | 46.58 | $45.01 | 806 |
| 2023-05-22 | 50.14 | $45.25 | 300 |
| 2023-05-19 | 46.42 | $45.02 | 2136 |
| 2023-05-18 | 46.56 | $45.03 | 400 |
| 2023-05-17 | 46.08 | $45.00 | 109 |
| 2023-05-16 | 43.87 | $44.86 | 200 |
| 2023-05-15 | 48.76 | $45.22 | 500 |
| 2023-05-12 | 49.20 | $45.25 | 704 |
| 2023-05-11 | 52.14 | $45.45 | 227 |
| 2023-05-10 | 53.04 | $45.51 | 1400 |
| 2023-05-09 | 48.83 | $45.21 | 610 |
| 2023-05-08 | 49.82 | $45.28 | 124 |
| 2023-05-05 | 51.09 | $45.37 | 300 |
| 2023-05-04 | 46.65 | $45.06 | 3300 |
| 2023-05-03 | 48.68 | $45.21 | 1344 |
| 2023-05-02 | 49.64 | $45.28 | 809 |
| 2023-05-01 | 50.04 | $45.31 | 1844 |
| 2023-04-28 | 52.73 | $45.51 | 2700 |
| 2023-04-27 | 51.24 | $45.39 | 1226 |
| 2023-04-26 | 48.11 | $45.15 | 1100 |
| 2023-04-25 | 54.47 | $45.61 | 5221 |
| 2023-04-24 | 56.31 | $45.73 | 2240 |
| 2023-04-21 | 54.48 | $45.58 | 1000 |
| 2023-04-20 | 52.86 | $45.45 | 2501 |
| 2023-04-19 | 53.13 | $45.47 | 620 |
| 2023-04-18 | 55.34 | $45.63 | 200 |
| 2023-04-17 | 54.44 | $45.55 | 3100 |
| 2023-04-14 | 55.91 | $45.66 | 800 |
| 2023-04-13 | 57.38 | $45.77 | 400 |
| 2023-04-12 | 53.93 | $45.44 | 1200 |
| 2023-04-11 | 54.31 | $45.47 | 700 |
| 2023-04-10 | 52.72 | $45.32 | 4034 |
| 2023-04-06 | 53.19 | $45.36 | 1000 |
| 2023-04-05 | 50.81 | $45.13 | 428 |
| 2023-04-04 | 54.10 | $45.42 | 900 |
| 2023-04-03 | 56.76 | $45.64 | 1543 |
| 2023-03-31 | 57.00 | $45.66 | 635 |
| 2023-03-30 | 51.95 | $45.14 | 1800 |
| 2023-03-29 | 48.53 | $44.83 | 280 |
| 2023-03-28 | 44.66 | $44.51 | 535 |
| 2023-03-27 | 44.96 | $44.54 | 100 |
| 2023-03-24 | 45.74 | $44.62 | 4200 |
| 2023-03-23 | 46.41 | $44.69 | 300 |
| 2023-03-22 | 48.13 | $44.87 | 7124 |
| 2023-03-21 | 47.62 | $44.82 | 1042 |
| 2023-03-20 | 41.71 | $44.28 | 511 |
| 2023-03-17 | 42.64 | $44.39 | 1832 |
| 2023-03-16 | 45.07 | $44.67 | 600 |
| 2023-03-15 | 41.57 | $44.36 | 800 |
| 2023-03-14 | 43.88 | $44.63 | 1800 |
| 2023-03-13 | 39.49 | $44.26 | 2545 |
| 2023-03-10 | 41.85 | $44.54 | 618 |
| 2023-03-09 | 42.62 | $44.63 | 3800 |
| 2023-03-08 | 45.00 | $44.90 | 5000 |
| 2023-03-07 | 47.23 | $45.14 | 2800 |
| 2023-03-06 | 49.66 | $45.39 | 3445 |
| 2023-03-03 | 50.05 | $45.43 | 1823 |
| 2023-03-02 | 45.34 | $44.97 | 1700 |
| 2023-03-01 | 44.59 | $44.90 | 2700 |
| 2023-02-28 | 45.53 | $45.01 | 327 |
| 2023-02-27 | 46.20 | $45.09 | 800 |
| 2023-02-24 | 43.21 | $44.79 | 726 |
| 2023-02-23 | 47.75 | $45.33 | 1137 |
| 2023-02-22 | 43.13 | $44.89 | 443 |
| 2023-02-21 | 39.91 | $44.61 | 2527 |
| 2023-02-17 | 46.72 | $45.37 | 700 |
| 2023-02-16 | 44.71 | $45.20 | 26300 |
| 2023-02-15 | 48.15 | $45.54 | 600 |
| 2023-02-14 | 48.26 | $45.55 | 72600 |
| 2023-02-13 | 48.36 | $45.56 | 1634 |
| 2023-02-10 | 46.59 | $45.39 | 5400 |
| 2023-02-09 | 50.55 | $45.80 | 1136 |
| 2023-02-08 | 54.30 | $46.15 | 900 |
| 2023-02-07 | 56.46 | $46.34 | 1715 |
| 2023-02-06 | 54.47 | $46.12 | 1400 |
| 2023-02-03 | 57.06 | $46.35 | 6400 |
| 2023-02-02 | 62.74 | $46.81 | 5549 |
| 2023-02-01 | 59.76 | $46.45 | 2300 |
| 2023-01-31 | 55.76 | $46.02 | 493 |
| 2023-01-30 | 52.06 | $45.67 | 1200 |
| 2023-01-27 | 55.32 | $45.93 | 2239 |
| 2023-01-26 | 60.43 | $46.30 | 26117 |
| 2023-01-25 | 59.37 | $46.19 | 400 |
| 2023-01-24 | 59.09 | $46.16 | 1245 |
| 2023-01-23 | 58.63 | $46.11 | 2200 |
| 2023-01-20 | 58.76 | $46.12 | 1421 |
| 2023-01-19 | 57.82 | $46.01 | 400 |
| 2023-01-18 | 61.19 | $46.29 | 938 |
| 2023-01-17 | 60.72 | $46.23 | 4100 |
| 2023-01-13 | 62.26 | $46.36 | 2100 |
| 2023-01-12 | 61.98 | $46.32 | 2223 |
| 2023-01-11 | 59.69 | $46.00 | 3600 |
| 2023-01-10 | 57.33 | $45.69 | 1522 |
| 2023-01-09 | 57.18 | $45.67 | 200 |
| 2023-01-06 | 56.51 | $45.58 | 1049 |
| 2023-01-05 | 51.45 | $44.95 | 1215 |
| 2023-01-04 | 52.00 | $45.01 | 1300 |
| 2023-01-03 | 47.11 | $44.46 | 400 |
| 2022-12-30 | 46.83 | $44.43 | 1501 |
| 2022-12-29 | 46.98 | $44.45 | 327 |
| 2022-12-28 | 40.82 | $43.80 | 1217 |
| 2022-12-27 | 47.43 | $44.62 | 600 |
| 2022-12-23 | 52.12 | $45.10 | 1144 |
| 2022-12-22 | 50.67 | $44.95 | 824 |
| 2022-12-21 | 53.23 | $45.20 | 400 |
| 2022-12-20 | 49.35 | $44.80 | 500 |
| 2022-12-19 | 50.24 | $44.89 | 900 |
| 2022-12-16 | 52.75 | $45.14 | 3800 |
| 2022-12-15 | 55.27 | $45.38 | 300 |
| 2022-12-14 | 57.55 | $45.59 | 938 |
| 2022-12-13 | 59.90 | $45.80 | 427 |
| 2022-12-12 | 55.18 | $45.23 | 1200 |
| 2022-12-09 | 54.01 | $45.10 | 1400 |
| 2022-12-08 | 53.47 | $45.04 | 100 |
| 2022-12-07 | 53.47 | $45.04 | 100 |
| 2022-12-06 | 51.26 | $44.78 | 400 |
| 2022-12-05 | 52.82 | $44.95 | 1345 |
| 2022-12-02 | 56.47 | $45.33 | 200 |
| 2022-12-01 | 56.67 | $45.35 | 7536 |
| 2022-11-30 | 55.57 | $45.20 | 329 |
| 2022-11-29 | 50.84 | $44.60 | 1000 |
| 2022-11-28 | 48.76 | $44.36 | 200 |
| 2022-11-25 | 55.32 | $45.07 | 1400 |
| 2022-11-23 | 56.24 | $45.16 | 400 |
| 2022-11-22 | 54.41 | $44.93 | 134 |
| 2022-11-21 | 51.67 | $44.60 | 344 |
| 2022-11-18 | 52.39 | $44.68 | 100 |
| 2022-11-17 | 51.58 | $44.58 | 730 |
| 2022-11-16 | 53.30 | $44.78 | 312 |
| 2022-11-15 | 54.16 | $44.88 | 200 |
| 2022-11-14 | 51.10 | $44.47 | 508 |
| 2022-11-11 | 54.47 | $44.87 | 328 |
| 2022-11-10 | 53.45 | $44.73 | 839 |
| 2022-11-09 | 42.49 | $43.48 | 100 |
| 2022-11-08 | 47.32 | $44.05 | 1347 |
| 2022-11-07 | 47.41 | $44.06 | 800 |
| 2022-11-04 | 47.41 | $44.06 | 313 |
| 2022-11-03 | 45.45 | $43.85 | 1314 |
| 2022-11-02 | 47.03 | $44.05 | 1048 |
| 2022-11-01 | 50.73 | $44.49 | 2717 |
| 2022-10-31 | 48.55 | $44.24 | 3840 |
| 2022-10-28 | 54.32 | $44.87 | 149 |
| 2022-10-27 | 51.17 | $44.51 | 100 |
| 2022-10-26 | 49.89 | $44.37 | 129 |
| 2022-10-25 | 49.35 | $44.31 | 100 |
| 2022-10-24 | 45.75 | $43.92 | 1200 |
| 2022-10-21 | 45.27 | $43.87 | 918 |
| 2022-10-20 | 41.89 | $43.52 | 1216 |
| 2022-10-19 | 43.57 | $43.75 | 4511 |
| 2022-10-18 | 46.58 | $44.14 | 608 |
| 2022-10-17 | 44.14 | $43.88 | 300 |
| 2022-10-14 | 38.94 | $43.37 | 618 |
| 2022-10-13 | 40.85 | $43.64 | 717 |
| 2022-10-12 | 39.92 | $43.55 | 113 |
| 2022-10-11 | 38.48 | $43.41 | 439 |
| 2022-10-10 | 37.26 | $43.29 | 217 |
| 2022-10-07 | 40.57 | $43.81 | 202 |
| 2022-10-06 | 43.78 | $44.26 | 100 |
| 2022-10-05 | 45.13 | $44.44 | 200 |
| 2022-10-04 | 45.51 | $44.49 | 200 |
| 2022-10-03 | 37.93 | $43.71 | 1100 |
| 2022-09-30 | 32.19 | $43.21 | 400 |
| 2022-09-29 | 33.06 | $43.36 | 426 |
| 2022-09-28 | 35.43 | $43.75 | 233 |
| 2022-09-27 | 29.53 | $43.27 | 500 |
| 2022-09-26 | 29.80 | $43.32 | 1211 |
| 2022-09-23 | 32.75 | $43.84 | 842 |
| 2022-09-22 | 36.16 | $44.36 | 1833 |
| 2022-09-21 | 37.96 | $44.61 | 509 |
| 2022-09-20 | 39.00 | $44.75 | 331 |
| 2022-09-19 | 42.03 | $45.14 | 1900 |
| 2022-09-16 | 39.98 | $44.96 | 449 |
| 2022-09-15 | 40.13 | $44.98 | 300 |
| 2022-09-14 | 42.00 | $45.23 | 300 |
| 2022-09-13 | 42.00 | $45.23 | 500 |
| 2022-09-12 | 49.56 | $46.14 | 100 |
| 2022-09-09 | 48.39 | $46.02 | 235 |
| 2022-09-08 | 46.54 | $45.83 | 1100 |
| 2022-09-07 | 44.95 | $45.67 | 200 |
| 2022-09-06 | 39.30 | $45.14 | 123 |
| 2022-09-02 | 39.88 | $45.22 | 139 |
| 2022-09-01 | 40.17 | $45.26 | 200 |
| 2022-08-31 | 38.92 | $45.14 | 200 |
| 2022-08-30 | 40.95 | $45.44 | 2900 |
| 2022-08-29 | 42.85 | $45.71 | 3405 |
| 2022-08-26 | 45.54 | $46.07 | 547 |
| 2022-08-25 | 51.89 | $46.81 | 200 |
| 2022-08-24 | 48.28 | $46.42 | 501 |
| 2022-08-23 | 47.90 | $46.38 | 100 |
| 2022-08-22 | 46.40 | $46.22 | 300 |
| 2022-08-19 | 50.54 | $46.70 | 831 |
| 2022-08-18 | 55.77 | $47.23 | 1400 |
| 2022-08-17 | 54.77 | $47.11 | 846 |
| 2022-08-16 | 59.60 | $47.56 | 449 |
| 2022-08-15 | 61.67 | $47.74 | 300 |
| 2022-08-12 | 62.70 | $47.83 | 800 |
| 2022-08-11 | 59.40 | $47.37 | 2000 |
| 2022-08-10 | 61.54 | $47.56 | 1500 |
| 2022-08-09 | 56.44 | $46.91 | 100 |
| 2022-08-08 | 59.56 | $47.18 | 622 |
| 2022-08-05 | 59.40 | $47.16 | 500 |
| 2022-08-04 | 61.21 | $47.32 | 1007 |
| 2022-08-03 | 60.42 | $47.21 | 100 |
| 2022-08-02 | 57.51 | $46.82 | 700 |
| 2022-08-01 | 58.67 | $46.93 | 7146 |
| 2022-07-29 | 58.67 | $46.93 | 100 |
| 2022-07-28 | 57.83 | $46.81 | 500 |
| 2022-07-27 | 54.09 | $46.30 | 942 |
| 2022-07-26 | 52.43 | $46.09 | 100 |
| 2022-07-25 | 55.13 | $46.39 | 1031 |
| 2022-07-22 | 55.13 | $46.39 | 200 |
| 2022-07-21 | 56.17 | $46.51 | 2061 |
| 2022-07-20 | 52.24 | $45.96 | 1100 |
| 2022-07-19 | 50.07 | $45.68 | 102 |
| 2022-07-18 | 43.86 | $44.96 | 842 |
| 2022-07-15 | 47.61 | $45.44 | 100 |
| 2022-07-14 | 42.66 | $44.93 | 100 |
| 2022-07-13 | 43.12 | $44.99 | 100 |
| 2022-07-12 | 43.34 | $45.02 | 100 |
| 2022-07-11 | 42.12 | $44.89 | 100 |
| 2022-07-08 | 43.84 | $45.14 | 200 |
| 2022-07-07 | 43.31 | $45.08 | 100 |
| 2022-07-06 | 37.15 | $44.42 | 100 |
| 2022-07-05 | 37.74 | $44.52 | 100 |
| 2022-07-01 | 38.15 | $44.59 | 100 |
| 2022-06-30 | 34.94 | $44.25 | 100 |
| 2022-06-29 | 35.40 | $44.34 | 124 |
| 2022-06-28 | 36.16 | $44.49 | 100 |
| 2022-06-27 | 39.58 | $45.13 | 1800 |
| 2022-06-24 | 41.03 | $45.38 | 100 |
| 2022-06-23 | 39.17 | $45.16 | 100 |
| 2022-06-22 | 36.50 | $44.85 | 1405 |
| 2022-06-21 | 36.07 | $44.80 | 100 |
| 2022-06-17 | 36.78 | $44.95 | 100 |
| 2022-06-16 | 34.91 | $44.72 | 500 |
| 2022-06-15 | 38.74 | $45.53 | 100 |
| 2022-06-14 | 31.32 | $44.69 | 100 |
| 2022-06-13 | 29.39 | $44.49 | 249 |
| 2022-06-10 | 36.16 | $45.89 | 1105 |
| 2022-06-09 | 41.11 | $46.66 | 1937 |
| 2022-06-08 | 44.33 | $47.09 | 100 |
| 2022-06-07 | 48.08 | $47.54 | 100 |
| 2022-06-06 | 46.84 | $47.41 | 100 |
| 2022-06-03 | 49.69 | $47.74 | 540 |
| 2022-06-02 | 52.83 | $48.08 | 100 |
| 2022-06-01 | 51.28 | $47.90 | 200 |
| 2022-05-31 | 52.55 | $48.04 | 323 |
| 2022-05-27 | 56.45 | $48.45 | 200 |
| 2022-05-26 | 52.53 | $47.97 | 100 |
| 2022-05-25 | 47.79 | $47.46 | 100 |
| 2022-05-24 | 40.35 | $46.79 | 200 |
| 2022-05-23 | 36.37 | $46.48 | 100 |
| 2022-05-20 | 35.71 | $46.43 | 200 |
| 2022-05-19 | 35.99 | $46.47 | 100 |
| 2022-05-18 | 31.89 | $46.15 | 100 |
| 2022-05-17 | 34.09 | $46.49 | — |
| 2022-05-16 | 33.97 | $46.48 | 900 |
| 2022-05-13 | 34.67 | $46.59 | 100 |
| 2022-05-12 | 33.72 | $46.51 | 110 |
| 2022-05-11 | 34.37 | $46.62 | 100 |
| 2022-05-10 | 35.74 | $46.85 | 100 |
| 2022-05-09 | 32.87 | $46.59 | 300 |
| 2022-05-06 | 36.05 | $47.13 | 1300 |
| 2022-05-05 | 37.25 | $47.32 | 1100 |
| 2022-05-04 | 43.40 | $48.17 | 100 |
| 2022-05-03 | 37.00 | $47.62 | 100 |
| 2022-05-02 | 33.63 | $47.36 | 100 |
| 2022-04-29 | 33.83 | $47.39 | 139 |
| 2022-04-28 | 38.02 | $47.98 | 300 |
| 2022-04-27 | 34.22 | $47.69 | 300 |
| 2022-04-26 | 38.39 | $48.23 | 100 |
| 2022-04-25 | 37.31 | $48.15 | — |
| 2022-04-22 | 37.31 | $48.15 | 229 |
| 2022-04-21 | 39.33 | $48.41 | 820 |
| 2022-04-20 | 42.06 | $48.74 | 1000 |
| 2022-04-19 | 40.88 | $48.64 | 200 |
| 2022-04-18 | 40.88 | $48.64 | 442 |
| 2022-04-14 | 41.49 | $48.72 | 228 |
| 2022-04-13 | 44.16 | $49.06 | 142 |
| 2022-04-12 | 40.97 | $48.76 | 200 |
| 2022-04-11 | 36.75 | $48.39 | 700 |
| 2022-04-08 | 39.67 | $48.79 | 100 |
| 2022-04-07 | 41.79 | $49.06 | 1500 |
| 2022-04-06 | 42.84 | $49.19 | 304 |
| 2022-04-05 | 46.06 | $49.57 | 500 |
| 2022-04-04 | 52.01 | $50.18 | 123 |
| 2022-04-01 | 48.26 | $49.82 | 100 |
| 2022-03-31 | 47.94 | $49.79 | 100 |
| 2022-03-30 | 49.70 | $49.97 | 338 |
| 2022-03-29 | 51.19 | $50.12 | 100 |
| 2022-03-28 | 48.14 | $49.81 | 200 |
| 2022-03-25 | 45.42 | $49.55 | 100 |
| 2022-03-24 | 48.29 | $49.86 | 100 |
| 2022-03-23 | 47.37 | $49.77 | 100 |
| 2022-03-22 | 48.93 | $49.94 | 100 |
| 2022-03-21 | 46.68 | $49.71 | 916 |
| 2022-03-18 | 51.35 | $50.21 | 241 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.14
2026-07-24
Close Price
$48.32
Vol: 22252
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -88.14 | $48.32 | 22252 |
| 2026-07-23 | -81.25 | $48.39 | 43100 |
| 2026-07-22 | -100.00 | $48.50 | 21800 |
| 2026-07-21 | -89.80 | $48.55 | 20143 |
| 2026-07-20 | -83.67 | $48.58 | 18400 |
| 2026-07-17 | -83.67 | $48.58 | 19030 |
| 2026-07-16 | -83.67 | $48.58 | 15900 |
| 2026-07-15 | -65.45 | $48.69 | 14900 |
| 2026-07-14 | -89.09 | $48.56 | 24329 |
| 2026-07-13 | -98.18 | $48.51 | 27323 |
| 2026-07-10 | -80.00 | $48.61 | 12702 |
| 2026-07-09 | -70.91 | $48.66 | 24244 |
| 2026-07-08 | -90.91 | $48.55 | 20716 |
| 2026-07-07 | -70.91 | $48.66 | 21746 |
| 2026-07-06 | -63.64 | $48.70 | 35334 |
| 2026-07-02 | -78.18 | $48.62 | 19000 |
| 2026-07-01 | -83.64 | $48.59 | 38500 |
| 2026-06-30 | -69.09 | $48.67 | 28413 |
| 2026-06-29 | -80.00 | $48.61 | 22406 |
| 2026-06-26 | -49.09 | $48.78 | 38448 |
| 2026-06-25 | -30.91 | $48.88 | 42501 |
| 2026-06-24 | -45.45 | $48.80 | 10100 |
| 2026-06-23 | -45.45 | $48.80 | 43406 |
| 2026-06-22 | -34.55 | $48.86 | 44500 |
| 2026-06-18 | -23.64 | $48.92 | 29600 |
| 2026-06-17 | -40.00 | $48.83 | 31448 |
| 2026-06-16 | -8.96 | $48.99 | 24308 |
| 2026-06-15 | -9.09 | $48.98 | 34800 |
| 2026-06-12 | -23.44 | $48.87 | 32100 |
| 2026-06-11 | -37.50 | $48.78 | 17900 |
| 2026-06-10 | -68.75 | $48.58 | 18922 |
| 2026-06-09 | -53.13 | $48.68 | 19228 |
| 2026-06-08 | -56.25 | $48.66 | 30811 |
| 2026-06-05 | -62.50 | $48.62 | 29833 |
| 2026-06-04 | -32.81 | $48.81 | 18500 |
| 2026-06-03 | -37.50 | $48.78 | 29224 |
| 2026-06-02 | -17.19 | $48.91 | 47200 |
| 2026-06-01 | -26.56 | $48.85 | 26630 |
| 2026-05-29 | -18.75 | $48.90 | 36000 |
| 2026-05-28 | -37.50 | $48.78 | 21324 |
| 2026-05-27 | -1.56 | $49.01 | 18728 |
| 2026-05-26 | -13.89 | $49.00 | 24800 |
| 2026-05-22 | -42.11 | $48.82 | 23144 |
| 2026-05-21 | -48.68 | $48.77 | 12019 |
| 2026-05-20 | -50.00 | $48.76 | 32418 |
| 2026-05-19 | -80.26 | $48.53 | 31926 |
| 2026-05-18 | -86.57 | $48.56 | 30300 |
| 2026-05-15 | -80.30 | $48.63 | 38604 |
| 2026-05-14 | -42.42 | $48.88 | 22900 |
| 2026-05-13 | -43.94 | $48.87 | 34900 |
| 2026-05-12 | -53.03 | $48.81 | 24328 |
| 2026-05-11 | -34.85 | $48.93 | 16900 |
| 2026-05-08 | -31.82 | $48.95 | 31226 |
| 2026-05-07 | -50.00 | $48.83 | 48000 |
| 2026-05-06 | -30.00 | $48.95 | 32700 |
| 2026-05-05 | -55.56 | $48.76 | 27500 |
| 2026-05-04 | -43.48 | $48.66 | 25140 |
| 2026-05-01 | -29.57 | $48.82 | 20001 |
| 2026-04-30 | -28.06 | $48.77 | 18300 |
| 2026-04-29 | -44.60 | $48.54 | 8100 |
| 2026-04-28 | -9.26 | $49.01 | 15435 |
| 2026-04-27 | -2.58 | $49.11 | 14133 |
| 2026-04-24 | -6.70 | $49.03 | 18433 |
| 2026-04-23 | -9.79 | $48.97 | 10700 |
| 2026-04-22 | -7.73 | $49.01 | 15772 |
| 2026-04-21 | -11.86 | $48.93 | 8200 |
| 2026-04-20 | -4.64 | $49.07 | 12526 |
| 2026-04-17 | -1.55 | $49.12 | 9900 |
| 2026-04-16 | -8.24 | $48.89 | 16600 |
| 2026-04-15 | -3.98 | $48.91 | 33000 |
| 2026-04-14 | -7.56 | $48.81 | 11631 |
| 2026-04-13 | -1.96 | $48.72 | 20800 |
| 2026-04-10 | -11.76 | $48.57 | 19112 |
| 2026-04-09 | -7.84 | $48.63 | 8100 |
| 2026-04-08 | -13.07 | $48.55 | 9941 |
| 2026-04-07 | -37.97 | $48.20 | 18700 |
| 2026-04-06 | -39.24 | $48.18 | 9742 |
| 2026-04-02 | -46.20 | $48.07 | 21200 |
| 2026-04-01 | -53.16 | $47.96 | 9127 |
| 2026-03-31 | -56.96 | $47.90 | 12500 |
| 2026-03-30 | -94.30 | $47.31 | 13802 |
| 2026-03-27 | -93.80 | $47.59 | 18300 |
| 2026-03-26 | -100.00 | $47.70 | 12000 |
| 2026-03-25 | -72.44 | $48.05 | 5114 |
| 2026-03-24 | -88.89 | $47.86 | 20535 |
| 2026-03-23 | -79.86 | $47.99 | 17134 |
| 2026-03-20 | -99.31 | $47.71 | 18727 |
| 2026-03-19 | -75.18 | $48.13 | 8900 |
| 2026-03-18 | -81.75 | $48.04 | 7600 |
| 2026-03-17 | -68.61 | $48.22 | 21600 |
| 2026-03-16 | -81.75 | $48.04 | 22408 |
| 2026-03-13 | -97.81 | $47.82 | 27200 |
| 2026-03-12 | -95.28 | $47.95 | 51700 |
| 2026-03-11 | -73.87 | $48.34 | 10600 |
| 2026-03-10 | -63.06 | $48.46 | 50200 |
| 2026-03-09 | -59.46 | $48.50 | 66200 |
| 2026-03-06 | -79.28 | $48.28 | 34000 |
| 2026-03-05 | -81.48 | $48.50 | 20438 |
| 2026-03-04 | -56.79 | $48.70 | 19300 |
| 2026-03-03 | -71.60 | $48.58 | 27900 |
| 2026-03-02 | -64.62 | $48.74 | 31735 |
| 2026-02-27 | -65.52 | $48.78 | 49400 |
| 2026-02-26 | -58.62 | $48.82 | 33400 |
| 2026-02-25 | -17.24 | $49.06 | 22115 |
| 2026-02-24 | -25.86 | $49.01 | 19628 |
| 2026-02-23 | -31.03 | $48.98 | 26823 |
| 2026-02-20 | -10.34 | $49.10 | 25600 |
| 2026-02-19 | -6.00 | $49.05 | 22046 |
| 2026-02-18 | 0.00 | $49.08 | 43600 |
| 2026-02-17 | -24.00 | $48.96 | 9573 |
| 2026-02-13 | -18.00 | $48.99 | 18022 |
| 2026-02-12 | -38.00 | $48.89 | 14640 |
| 2026-02-11 | -36.00 | $48.90 | 18409 |
| 2026-02-10 | -32.00 | $48.92 | 16626 |
| 2026-02-09 | -26.00 | $48.95 | 32429 |
| 2026-02-06 | -62.00 | $48.77 | 25800 |
| 2026-02-05 | -80.00 | $48.68 | 22347 |
| 2026-02-04 | -100.00 | $48.60 | 20140 |
| 2026-02-03 | -79.17 | $48.70 | 20019 |
| 2026-02-02 | -62.50 | $48.73 | 39129 |
| 2026-01-30 | -50.00 | $48.75 | 24000 |
| 2026-01-29 | -56.06 | $48.71 | 22500 |
| 2026-01-28 | -13.64 | $48.99 | 19012 |
| 2026-01-27 | -9.09 | $49.02 | 18900 |
| 2026-01-26 | -1.52 | $49.07 | 33829 |
| 2026-01-23 | -15.15 | $48.98 | 27700 |
| 2026-01-22 | -10.61 | $49.01 | 23700 |
| 2026-01-21 | -8.47 | $48.96 | 20347 |
| 2026-01-20 | -18.52 | $48.86 | 30700 |
| 2026-01-16 | -7.41 | $48.92 | 28600 |
| 2026-01-15 | -14.81 | $48.88 | 18200 |
| 2026-01-14 | -14.81 | $48.88 | 28527 |
| 2026-01-13 | -12.96 | $48.89 | 25312 |
| 2026-01-12 | -19.23 | $48.84 | 29400 |
| 2026-01-09 | -23.08 | $48.82 | 20610 |
| 2026-01-08 | -38.98 | $48.71 | 25180 |
| 2026-01-07 | -39.68 | $48.69 | 30610 |
| 2026-01-06 | -40.63 | $48.68 | 31700 |
| 2026-01-05 | -54.69 | $48.59 | 23828 |
| 2026-01-02 | -71.88 | $48.48 | 23900 |
| 2025-12-31 | -78.13 | $48.44 | 25245 |
| 2025-12-30 | -63.24 | $48.51 | 20000 |
| 2025-12-29 | -31.58 | $48.70 | 22118 |
| 2025-12-26 | -31.58 | $48.70 | 26700 |
| 2025-12-24 | -25.32 | $48.74 | 16100 |
| 2025-12-23 | -44.30 | $48.59 | 22247 |
| 2025-12-22 | -43.02 | $48.57 | 36400 |
| 2025-12-19 | -23.26 | $48.56 | 26100 |
| 2025-12-18 | -18.60 | $48.60 | 26032 |
| 2025-12-17 | -18.42 | $48.52 | 34000 |
| 2025-12-16 | -19.54 | $48.49 | 23311 |
| 2025-12-15 | -14.94 | $48.53 | 37700 |
| 2025-12-12 | -14.94 | $48.53 | 12936 |
| 2025-12-11 | -5.75 | $48.61 | 16500 |
| 2025-12-10 | -4.76 | $48.59 | 10200 |
| 2025-12-09 | -21.05 | $48.39 | 18939 |
| 2025-12-08 | -22.37 | $48.38 | 23700 |
| 2025-12-05 | -2.63 | $48.53 | 32235 |
| 2025-12-04 | -15.79 | $48.43 | 27700 |
| 2025-12-03 | -17.11 | $48.42 | 28007 |
| 2025-12-02 | -25.00 | $48.36 | 29406 |
| 2025-12-01 | -38.36 | $48.24 | 31100 |
| 2025-11-28 | -30.14 | $48.30 | 19300 |
| 2025-11-26 | -27.40 | $48.32 | 24100 |
| 2025-11-25 | -41.82 | $48.43 | 21900 |
| 2025-11-24 | -59.17 | $48.28 | 18700 |
| 2025-11-21 | -78.33 | $48.05 | 13534 |
| 2025-11-20 | -90.83 | $47.90 | 24700 |
| 2025-11-19 | -85.00 | $47.97 | 8228 |
| 2025-11-18 | -89.17 | $47.92 | 18700 |
| 2025-11-17 | -99.10 | $47.89 | 14021 |
| 2025-11-14 | -83.64 | $48.07 | 16400 |
| 2025-11-13 | -90.48 | $48.04 | 26033 |
| 2025-11-12 | -63.81 | $48.32 | 27008 |
| 2025-11-11 | -58.10 | $48.38 | 27008 |
| 2025-11-10 | -61.90 | $48.34 | 20543 |
| 2025-11-07 | -83.81 | $48.11 | 8614 |
| 2025-11-06 | -82.86 | $48.12 | 13000 |
| 2025-11-05 | -81.90 | $48.13 | 18813 |
| 2025-11-04 | -80.95 | $48.14 | 10821 |
| 2025-11-03 | -79.21 | $48.19 | 24907 |
| 2025-10-31 | -61.39 | $48.37 | 27214 |
| 2025-10-30 | -64.36 | $48.34 | 14539 |
| 2025-10-29 | -26.73 | $48.72 | 12429 |
| 2025-10-28 | -9.90 | $48.89 | 16100 |
| 2025-10-27 | 0.00 | $48.99 | 29100 |
| 2025-10-24 | -2.35 | $48.81 | 19739 |
| 2025-10-23 | -30.12 | $48.56 | 7300 |
| 2025-10-22 | -38.20 | $48.53 | 23307 |
| 2025-10-21 | -33.33 | $48.62 | 15200 |
| 2025-10-20 | -39.45 | $48.64 | 25312 |
| 2025-10-17 | -53.64 | $48.49 | 10000 |
| 2025-10-16 | -59.09 | $48.43 | 22200 |
| 2025-10-15 | -45.45 | $48.58 | 17100 |
| 2025-10-14 | -63.64 | $48.38 | 16111 |
| 2025-10-13 | -76.36 | $48.24 | 16932 |
| 2025-10-10 | -98.18 | $48.00 | 21019 |
| 2025-10-09 | -92.77 | $48.31 | 16405 |
| 2025-10-08 | -89.66 | $48.56 | 25647 |
| 2025-10-07 | -74.14 | $48.65 | 17338 |
| 2025-10-06 | -58.62 | $48.74 | 22600 |
| 2025-10-03 | -63.79 | $48.71 | 16308 |
| 2025-10-02 | -55.38 | $48.72 | 17033 |
| 2025-10-01 | -49.38 | $48.68 | 12151 |
| 2025-09-30 | -48.35 | $48.64 | 13917 |
| 2025-09-29 | -37.86 | $48.69 | 20036 |
| 2025-09-26 | -28.16 | $48.79 | 11500 |
| 2025-09-25 | -31.07 | $48.76 | 18116 |
| 2025-09-24 | -18.45 | $48.89 | 12900 |
| 2025-09-23 | -11.65 | $48.96 | 21326 |
| 2025-09-22 | -8.74 | $48.99 | 25718 |
| 2025-09-19 | -11.76 | $48.90 | 7700 |
| 2025-09-18 | -6.56 | $48.94 | 21931 |
| 2025-09-17 | -9.91 | $48.80 | 22306 |
| 2025-09-16 | -8.11 | $48.82 | 10905 |
| 2025-09-15 | -5.50 | $48.83 | 26647 |
| 2025-09-12 | -13.46 | $48.70 | 14500 |
| 2025-09-11 | -9.62 | $48.74 | 37100 |
| 2025-09-10 | -5.68 | $48.63 | 27200 |
| 2025-09-09 | -10.87 | $48.58 | 21600 |
| 2025-09-08 | -2.17 | $48.60 | 13200 |
| 2025-09-05 | -3.75 | $48.47 | 14419 |
| 2025-09-04 | -8.75 | $48.43 | 13823 |
| 2025-09-03 | -28.05 | $48.27 | 8000 |
| 2025-09-02 | -38.71 | $48.14 | 12200 |
| 2025-08-29 | -28.13 | $48.23 | 4100 |
| 2025-08-28 | -22.22 | $48.26 | 13840 |
| 2025-08-27 | 0.00 | $48.50 | 14249 |
| 2025-08-26 | 0.00 | $48.41 | 8925 |
| 2025-08-25 | -13.98 | $48.22 | 7600 |
| 2025-08-22 | -12.90 | $48.23 | 11911 |
| 2025-08-21 | -55.91 | $47.83 | 12949 |
| 2025-08-20 | -48.39 | $47.90 | 8116 |
| 2025-08-19 | -46.24 | $47.92 | 7200 |
| 2025-08-18 | -46.24 | $47.92 | 11508 |
| 2025-08-15 | -45.16 | $47.93 | 13300 |
| 2025-08-14 | -55.91 | $47.83 | 10847 |
| 2025-08-13 | -43.01 | $47.95 | 8400 |
| 2025-08-12 | -58.06 | $47.81 | 14148 |
| 2025-08-11 | -62.37 | $47.77 | 11200 |
| 2025-08-08 | -63.44 | $47.76 | 5234 |
| 2025-08-07 | -68.82 | $47.71 | 5100 |
| 2025-08-06 | -65.59 | $47.74 | 6306 |
| 2025-08-05 | -70.97 | $47.69 | 14414 |
| 2025-08-04 | -69.89 | $47.70 | 14919 |
| 2025-08-01 | -87.10 | $47.54 | 12700 |
| 2025-07-31 | -96.00 | $47.63 | 9812 |
| 2025-07-30 | -94.67 | $47.64 | 9200 |
| 2025-07-29 | -38.67 | $48.06 | 6630 |
| 2025-07-28 | -24.24 | $48.10 | 19806 |
| 2025-07-25 | -11.11 | $48.08 | 17900 |
| 2025-07-24 | -18.52 | $48.04 | 10503 |
| 2025-07-23 | -3.70 | $48.12 | 15000 |
| 2025-07-22 | -12.96 | $48.07 | 6637 |
| 2025-07-21 | 0.00 | $48.13 | 14400 |
| 2025-07-18 | -16.67 | $47.88 | 8218 |
| 2025-07-17 | -26.92 | $47.79 | 9029 |
| 2025-07-16 | -27.59 | $47.76 | 8000 |
| 2025-07-15 | -39.08 | $47.66 | 10400 |
| 2025-07-14 | -26.44 | $47.77 | 5300 |
| 2025-07-11 | -29.89 | $47.74 | 12345 |
| 2025-07-10 | -19.54 | $47.83 | 7900 |
| 2025-07-09 | -17.24 | $47.85 | 10400 |
| 2025-07-08 | -27.59 | $47.76 | 6200 |
| 2025-07-07 | -20.69 | $47.82 | 13526 |
| 2025-07-03 | -6.90 | $47.94 | 8800 |
| 2025-07-02 | -10.34 | $47.91 | 7000 |
| 2025-07-01 | -18.18 | $47.84 | 24800 |
| 2025-06-30 | -10.09 | $47.89 | 10300 |
| 2025-06-27 | -29.36 | $47.68 | 5800 |
| 2025-06-26 | -11.93 | $47.87 | 7500 |
| 2025-06-25 | -7.61 | $47.76 | 7000 |
| 2025-06-24 | -5.81 | $47.72 | 6200 |
| 2025-06-23 | 0.00 | $47.61 | 4900 |
| 2025-06-20 | -9.23 | $47.45 | 10400 |
| 2025-06-18 | -32.26 | $47.28 | 5641 |
| 2025-06-17 | -37.10 | $47.25 | 8800 |
| 2025-06-16 | -22.58 | $47.34 | 5939 |
| 2025-06-13 | -43.55 | $47.21 | 6309 |
| 2025-06-12 | -8.06 | $47.43 | 5100 |
| 2025-06-11 | -19.35 | $47.36 | 3500 |
| 2025-06-10 | -30.30 | $47.32 | 2504 |
| 2025-06-09 | -33.33 | $47.30 | 6600 |
| 2025-06-06 | -38.81 | $47.26 | 5740 |
| 2025-06-05 | -41.79 | $47.24 | 9547 |
| 2025-06-04 | -30.99 | $47.30 | 8738 |
| 2025-06-03 | -41.46 | $47.18 | 8900 |
| 2025-06-02 | -57.32 | $47.05 | 13700 |
| 2025-05-30 | -45.12 | $47.15 | 4318 |
| 2025-05-29 | -49.41 | $47.10 | 13800 |
| 2025-05-28 | -20.00 | $47.33 | 8800 |
| 2025-05-27 | -4.21 | $47.48 | 29017 |
| 2025-05-23 | -58.95 | $46.96 | 3445 |
| 2025-05-22 | -52.63 | $47.02 | 8538 |
| 2025-05-21 | -52.63 | $47.02 | 14000 |
| 2025-05-20 | -10.53 | $47.42 | 11437 |
| 2025-05-19 | -8.33 | $47.41 | 10400 |
| 2025-05-16 | -6.62 | $47.42 | 9900 |
| 2025-05-15 | -12.58 | $47.33 | 11800 |
| 2025-05-14 | -13.25 | $47.32 | 10000 |
| 2025-05-13 | -5.30 | $47.44 | 9916 |
| 2025-05-12 | -4.79 | $47.33 | 9321 |
| 2025-05-09 | -15.38 | $46.89 | 5724 |
| 2025-05-08 | -17.58 | $46.85 | 5514 |
| 2025-05-07 | -15.52 | $46.81 | 3712 |
| 2025-05-06 | -17.24 | $46.77 | 4649 |
| 2025-05-05 | -12.96 | $46.85 | 4305 |
| 2025-05-02 | -11.85 | $46.83 | 2809 |
| 2025-05-01 | -16.72 | $46.69 | 4500 |
| 2025-04-30 | -14.98 | $46.74 | 6233 |
| 2025-04-29 | -8.71 | $46.92 | 5800 |
| 2025-04-28 | -4.18 | $47.05 | 2800 |
| 2025-04-25 | -0.36 | $47.08 | 5625 |
| 2025-04-24 | -17.20 | $46.90 | 6100 |
| 2025-04-23 | -31.66 | $46.61 | 14495 |
| 2025-04-22 | -41.89 | $46.27 | 2016 |
| 2025-04-21 | -46.31 | $46.12 | 15722 |
| 2025-04-17 | -40.41 | $46.32 | 2909 |
| 2025-04-16 | -45.72 | $46.14 | 9900 |
| 2025-04-15 | -46.61 | $46.11 | 9100 |
| 2025-04-14 | -50.44 | $45.98 | 5702 |
| 2025-04-11 | -57.82 | $45.73 | 7148 |
| 2025-04-10 | -63.72 | $45.53 | 19606 |
| 2025-04-09 | -39.23 | $46.36 | 8200 |
| 2025-04-08 | -77.58 | $45.06 | 11442 |
| 2025-04-07 | -71.09 | $45.28 | 20204 |
| 2025-04-04 | -59.29 | $45.68 | 91223 |
| 2025-04-03 | -82.19 | $46.51 | 8538 |
| 2025-04-02 | -55.75 | $47.08 | 7300 |
| 2025-04-01 | -65.57 | $47.00 | 17900 |
| 2025-03-31 | -70.16 | $46.95 | 7800 |
| 2025-03-28 | -93.46 | $46.96 | 5700 |
| 2025-03-27 | -58.88 | $47.33 | 9300 |
| 2025-03-26 | -52.59 | $47.44 | 17400 |
| 2025-03-25 | -43.18 | $47.64 | 4700 |
| 2025-03-24 | -43.94 | $47.63 | 7140 |
| 2025-03-21 | -54.55 | $47.49 | 5127 |
| 2025-03-20 | -50.00 | $47.55 | 5435 |
| 2025-03-19 | -48.48 | $47.57 | 10000 |
| 2025-03-18 | -68.94 | $47.30 | 5200 |
| 2025-03-17 | -65.15 | $47.35 | 3726 |
| 2025-03-14 | -73.48 | $47.24 | 11200 |
| 2025-03-13 | -89.39 | $47.03 | 12245 |
| 2025-03-12 | -81.08 | $47.31 | 8100 |
| 2025-03-11 | -93.62 | $47.33 | 8234 |
| 2025-03-10 | -93.83 | $47.45 | 9600 |
| 2025-03-07 | -82.19 | $47.61 | 18200 |
| 2025-03-06 | -94.20 | $47.56 | 14300 |
| 2025-03-05 | -65.22 | $47.76 | 10608 |
| 2025-03-04 | -79.71 | $47.66 | 12100 |
| 2025-03-03 | -74.24 | $47.72 | 29439 |
| 2025-02-28 | -37.88 | $47.96 | 16200 |
| 2025-02-27 | -66.67 | $47.77 | 8500 |
| 2025-02-26 | -13.64 | $48.12 | 6920 |
| 2025-02-25 | -17.46 | $48.07 | 10600 |
| 2025-02-24 | -30.16 | $47.99 | 12416 |
| 2025-02-21 | -34.92 | $47.96 | 9700 |
| 2025-02-20 | -26.98 | $48.01 | 18500 |
| 2025-02-19 | -39.68 | $47.93 | 8300 |
| 2025-02-18 | -39.68 | $47.93 | 13025 |
| 2025-02-14 | -20.63 | $48.05 | 18900 |
| 2025-02-13 | -39.68 | $47.93 | 9903 |
| 2025-02-12 | -58.67 | $47.74 | 4822 |
| 2025-02-11 | -36.96 | $47.84 | 6011 |
| 2025-02-10 | -22.41 | $47.92 | 8400 |
| 2025-02-07 | -28.45 | $47.85 | 4900 |
| 2025-02-06 | -17.24 | $47.98 | 9400 |
| 2025-02-05 | -14.66 | $48.01 | 6300 |
| 2025-02-04 | -29.31 | $47.84 | 6434 |
| 2025-02-03 | -43.97 | $47.67 | 10000 |
| 2025-01-31 | -32.76 | $47.80 | 7024 |
| 2025-01-30 | -26.72 | $47.87 | 9214 |
| 2025-01-29 | -8.62 | $48.08 | 3308 |
| 2025-01-28 | -3.45 | $48.14 | 13638 |
| 2025-01-27 | -4.31 | $48.13 | 20305 |
| 2025-01-24 | -9.91 | $48.02 | 7439 |
| 2025-01-23 | -14.41 | $47.97 | 5700 |
| 2025-01-22 | -13.51 | $47.98 | 20049 |
| 2025-01-21 | -9.91 | $48.02 | 14116 |
| 2025-01-17 | -17.53 | $47.82 | 7200 |
| 2025-01-16 | -27.72 | $47.75 | 6400 |
| 2025-01-15 | -42.11 | $47.68 | 8200 |
| 2025-01-14 | -76.92 | $47.29 | 6000 |
| 2025-01-13 | -79.84 | $47.27 | 10934 |
| 2025-01-10 | -99.03 | $47.31 | 7300 |
| 2025-01-08 | -77.78 | $47.54 | 7836 |
| 2025-01-07 | -78.26 | $47.55 | 8047 |
| 2025-01-06 | -68.70 | $47.66 | 9140 |
| 2025-01-03 | -71.30 | $47.63 | 5928 |
| 2025-01-02 | -86.09 | $47.46 | 10100 |
| 2024-12-31 | -89.57 | $47.42 | 5800 |
| 2024-12-30 | -88.70 | $47.43 | 15824 |
| 2024-12-27 | -74.51 | $47.69 | 6100 |
| 2024-12-26 | -63.73 | $47.80 | 4700 |
| 2024-12-24 | -75.49 | $47.68 | 2828 |
| 2024-12-23 | -84.31 | $47.59 | 4701 |
| 2024-12-20 | -74.51 | $47.69 | 3800 |
| 2024-12-19 | -98.04 | $47.45 | 9244 |
| 2024-12-18 | -100.00 | $47.50 | 7800 |
| 2024-12-17 | -72.58 | $48.00 | 2800 |
| 2024-12-16 | -56.34 | $48.05 | 5634 |
| 2024-12-13 | -57.33 | $48.02 | 3246 |
| 2024-12-12 | -36.00 | $48.18 | 8700 |
| 2024-12-11 | -25.33 | $48.26 | 4400 |
| 2024-12-10 | -29.33 | $48.23 | 5000 |
| 2024-12-09 | -25.33 | $48.26 | 6800 |
| 2024-12-06 | -7.94 | $48.28 | 1736 |
| 2024-12-05 | -11.11 | $48.18 | 2900 |
| 2024-12-04 | -3.70 | $48.22 | 7300 |
| 2024-12-03 | -20.00 | $48.08 | 6000 |
| 2024-12-02 | -12.50 | $48.10 | 16605 |
| 2024-11-29 | -30.56 | $47.97 | 8025 |
| 2024-11-27 | -25.00 | $48.01 | 5702 |
| 2024-11-26 | -11.11 | $48.11 | 3016 |
| 2024-11-25 | -5.56 | $48.15 | 6900 |
| 2024-11-22 | -29.17 | $47.98 | 5311 |
| 2024-11-21 | -30.56 | $47.97 | 5800 |
| 2024-11-20 | -30.56 | $47.97 | 6100 |
| 2024-11-19 | -27.78 | $47.99 | 12911 |
| 2024-11-18 | -43.42 | $47.90 | 9800 |
| 2024-11-15 | -52.63 | $47.83 | 7616 |
| 2024-11-14 | -48.72 | $47.87 | 6200 |
| 2024-11-13 | -41.57 | $47.99 | 3443 |
| 2024-11-12 | -43.82 | $47.97 | 3900 |
| 2024-11-11 | -21.35 | $48.17 | 4000 |
| 2024-11-08 | -20.22 | $48.18 | 4427 |
| 2024-11-07 | -37.08 | $48.03 | 7300 |
| 2024-11-06 | -58.43 | $47.84 | 4000 |
| 2024-11-05 | -67.42 | $47.76 | 4400 |
| 2024-11-04 | -88.76 | $47.57 | 9200 |
| 2024-11-01 | -93.75 | $47.61 | 2000 |
| 2024-10-31 | -95.00 | $47.60 | 6300 |
| 2024-10-30 | -94.29 | $47.70 | 5400 |
| 2024-10-29 | -57.89 | $48.03 | 9900 |
| 2024-10-28 | -65.08 | $48.01 | 5575 |
| 2024-10-25 | -87.30 | $47.87 | 5035 |
| 2024-10-24 | -75.81 | $47.95 | 2322 |
| 2024-10-23 | -94.92 | $47.86 | 4600 |
| 2024-10-22 | -57.63 | $48.08 | 2800 |
| 2024-10-21 | -64.18 | $48.07 | 845 |
| 2024-10-18 | -41.79 | $48.22 | 19300 |
| 2024-10-17 | -55.22 | $48.13 | 3200 |
| 2024-10-16 | -47.89 | $48.20 | 7600 |
| 2024-10-15 | -57.75 | $48.13 | 5405 |
| 2024-10-14 | -59.15 | $48.12 | 3721 |
| 2024-10-11 | -73.24 | $48.02 | 4634 |
| 2024-10-10 | -80.28 | $47.97 | 2100 |
| 2024-10-09 | -76.71 | $47.98 | 3903 |
| 2024-10-08 | -59.77 | $48.02 | 3600 |
| 2024-10-07 | -71.26 | $47.92 | 6601 |
| 2024-10-04 | -46.15 | $48.12 | 7100 |
| 2024-10-03 | -38.04 | $48.19 | 12233 |
| 2024-10-02 | -31.52 | $48.25 | 2440 |
| 2024-10-01 | -27.45 | $48.26 | 10400 |
| 2024-09-30 | -24.51 | $48.29 | 9300 |
| 2024-09-27 | -27.45 | $48.26 | 7748 |
| 2024-09-26 | -13.73 | $48.40 | 6900 |
| 2024-09-25 | -20.59 | $48.33 | 11348 |
| 2024-09-24 | -16.67 | $48.37 | 14811 |
| 2024-09-23 | -19.61 | $48.34 | 5526 |
| 2024-09-20 | -12.75 | $48.41 | 2900 |
| 2024-09-19 | -11.76 | $48.42 | 5047 |
| 2024-09-18 | -17.24 | $48.24 | 3900 |
| 2024-09-17 | 0.00 | $48.23 | 4100 |
| 2024-09-16 | 0.00 | $48.20 | 5000 |
| 2024-09-13 | -6.67 | $48.12 | 4100 |
| 2024-09-12 | -9.09 | $47.93 | 5500 |
| 2024-09-11 | -16.22 | $47.86 | 4229 |
| 2024-09-10 | -22.09 | $47.79 | 4700 |
| 2024-09-09 | -13.13 | $47.85 | 3500 |
| 2024-09-06 | -24.00 | $47.74 | 2819 |
| 2024-09-05 | -17.65 | $47.77 | 1200 |
| 2024-09-04 | -26.05 | $47.67 | 2200 |
| 2024-09-03 | -34.65 | $47.54 | 4500 |
| 2024-08-30 | -22.15 | $47.65 | 3800 |
| 2024-08-29 | -22.15 | $47.65 | 4215 |
| 2024-08-28 | -5.37 | $47.90 | 4544 |
| 2024-08-27 | -2.01 | $47.95 | 14800 |
| 2024-08-26 | -4.70 | $47.91 | 7200 |
| 2024-08-23 | 0.00 | $47.95 | 2300 |
| 2024-08-22 | -6.98 | $47.69 | 6700 |
| 2024-08-21 | -2.33 | $47.75 | 1222 |
| 2024-08-20 | -5.74 | $47.64 | 4724 |
| 2024-08-19 | -0.82 | $47.70 | 6600 |
| 2024-08-16 | 0.00 | $47.61 | 2100 |
| 2024-08-15 | -4.04 | $47.44 | 4100 |
| 2024-08-14 | -5.43 | $47.36 | 2400 |
| 2024-08-13 | -13.04 | $47.29 | 5741 |
| 2024-08-12 | -35.87 | $47.08 | 2300 |
| 2024-08-09 | -41.30 | $47.03 | 9400 |
| 2024-08-08 | -45.65 | $46.99 | 7303 |
| 2024-08-07 | -65.22 | $46.81 | 16300 |
| 2024-08-06 | -60.87 | $46.85 | 24400 |
| 2024-08-05 | -83.70 | $46.64 | 9414 |
| 2024-08-02 | -63.89 | $46.95 | 3429 |
| 2024-08-01 | -35.53 | $47.14 | 6529 |
| 2024-07-31 | -22.35 | $47.22 | 3600 |
| 2024-07-30 | -38.24 | $47.02 | 4700 |
| 2024-07-29 | -10.78 | $47.30 | 6000 |
| 2024-07-26 | -7.84 | $47.33 | 3900 |
| 2024-07-25 | -16.67 | $47.23 | 800 |
| 2024-07-24 | -18.52 | $47.21 | 1500 |
| 2024-07-23 | -4.63 | $47.36 | 2109 |
| 2024-07-22 | -0.98 | $47.34 | 3500 |
| 2024-07-19 | -19.61 | $47.15 | 3742 |
| 2024-07-18 | -13.73 | $47.21 | 4308 |
| 2024-07-17 | -9.80 | $47.25 | 4700 |
| 2024-07-16 | -0.98 | $47.34 | 3204 |
| 2024-07-15 | -3.57 | $47.14 | 4812 |
| 2024-07-12 | 0.00 | $47.15 | 2800 |
| 2024-07-11 | -2.78 | $47.03 | 5100 |
| 2024-07-10 | -33.80 | $46.80 | 4810 |
| 2024-07-09 | -43.66 | $46.73 | 2701 |
| 2024-07-08 | -40.85 | $46.75 | 3014 |
| 2024-07-05 | -35.21 | $46.79 | 3539 |
| 2024-07-03 | -57.75 | $46.63 | 907 |
| 2024-07-02 | -70.42 | $46.54 | 5500 |
| 2024-07-01 | -87.32 | $46.42 | 3700 |
| 2024-06-28 | -83.10 | $46.45 | 4100 |
| 2024-06-27 | -55.91 | $46.52 | 7500 |
| 2024-06-26 | -33.33 | $46.73 | 1230 |
| 2024-06-25 | -18.28 | $46.87 | 3527 |
| 2024-06-24 | -22.58 | $46.83 | 1700 |
| 2024-06-21 | -16.13 | $46.89 | 2949 |
| 2024-06-20 | -18.28 | $46.87 | 4012 |
| 2024-06-18 | -13.98 | $46.91 | 6447 |
| 2024-06-17 | -30.11 | $46.76 | 3200 |
| 2024-06-14 | -31.18 | $46.75 | 4434 |
| 2024-06-13 | -17.20 | $46.88 | 2700 |
| 2024-06-12 | -14.13 | $46.90 | 3006 |
| 2024-06-11 | -28.21 | $46.67 | 5200 |
| 2024-06-10 | -33.33 | $46.63 | 2800 |
| 2024-06-07 | -41.03 | $46.57 | 4067 |
| 2024-06-06 | -20.51 | $46.73 | 1500 |
| 2024-06-05 | -16.67 | $46.76 | 2500 |
| 2024-06-04 | -38.46 | $46.59 | 2900 |
| 2024-06-03 | -34.62 | $46.62 | 2538 |
| 2024-05-31 | -55.13 | $46.46 | 1700 |
| 2024-05-30 | -82.93 | $46.21 | 1821 |
| 2024-05-29 | -48.57 | $46.38 | 3200 |
| 2024-05-28 | -34.29 | $46.53 | 4500 |
| 2024-05-24 | -20.00 | $46.68 | 2500 |
| 2024-05-23 | -32.38 | $46.55 | 2842 |
| 2024-05-22 | -18.10 | $46.70 | 2140 |
| 2024-05-21 | -8.57 | $46.80 | 2833 |
| 2024-05-20 | -8.65 | $46.79 | 3509 |
| 2024-05-17 | -7.92 | $46.77 | 5712 |
| 2024-05-16 | -8.18 | $46.76 | 3124 |
| 2024-05-15 | 0.00 | $46.85 | 3708 |
| 2024-05-14 | -5.10 | $46.62 | 1510 |
| 2024-05-13 | -16.33 | $46.51 | 5200 |
| 2024-05-10 | -17.35 | $46.50 | 5300 |
| 2024-05-09 | -14.29 | $46.53 | 2741 |
| 2024-05-08 | -15.31 | $46.52 | 3002 |
| 2024-05-07 | -7.14 | $46.60 | 4200 |
| 2024-05-06 | -2.15 | $46.60 | 6000 |
| 2024-05-03 | -5.49 | $46.55 | 5300 |
| 2024-05-02 | -36.26 | $46.27 | 2000 |
| 2024-05-01 | -61.05 | $46.06 | 3138 |
| 2024-04-30 | -78.95 | $45.89 | 4208 |
| 2024-04-29 | -58.95 | $46.08 | 2900 |
| 2024-04-26 | -79.28 | $45.92 | 2243 |
| 2024-04-25 | -66.09 | $46.08 | 4500 |
| 2024-04-24 | -55.65 | $46.20 | 5000 |
| 2024-04-23 | -51.30 | $46.25 | 2800 |
| 2024-04-22 | -71.54 | $46.04 | 2818 |
| 2024-04-19 | -91.67 | $45.80 | 3900 |
| 2024-04-18 | -95.04 | $45.76 | 700 |
| 2024-04-17 | -97.16 | $45.73 | 1700 |
| 2024-04-16 | -100.00 | $45.69 | 3800 |
| 2024-04-15 | -96.97 | $45.82 | 11800 |
| 2024-04-12 | -95.41 | $46.06 | 6408 |
| 2024-04-11 | -88.99 | $46.13 | 2725 |
| 2024-04-10 | -92.86 | $46.19 | 4820 |
| 2024-04-09 | -65.00 | $46.58 | 3346 |
| 2024-04-08 | -77.50 | $46.48 | 8044 |
| 2024-04-05 | -93.33 | $46.40 | 6024 |
| 2024-04-04 | -92.00 | $46.41 | 2700 |
| 2024-04-03 | -80.00 | $46.50 | 7700 |
| 2024-04-02 | -92.86 | $46.45 | 5200 |
| 2024-04-01 | -73.85 | $46.62 | 8728 |
| 2024-03-28 | -36.47 | $46.79 | 4630 |
| 2024-03-27 | -31.76 | $46.83 | 11000 |
| 2024-03-26 | -58.14 | $46.60 | 7838 |
| 2024-03-25 | -25.84 | $46.87 | 12223 |
| 2024-03-22 | -20.22 | $46.92 | 8908 |
| 2024-03-21 | -16.85 | $46.95 | 6247 |
| 2024-03-20 | 0.00 | $46.99 | 13046 |
| 2024-03-19 | -17.57 | $46.82 | 7509 |
| 2024-03-18 | -41.89 | $46.64 | 4300 |
| 2024-03-15 | -58.11 | $46.52 | 4700 |
| 2024-03-14 | -59.46 | $46.51 | 4409 |
| 2024-03-13 | -24.32 | $46.77 | 4049 |
| 2024-03-12 | -23.75 | $46.76 | 4213 |
| 2024-03-11 | -30.00 | $46.71 | 5438 |
| 2024-03-08 | -22.50 | $46.77 | 6631 |
| 2024-03-07 | -15.63 | $46.69 | 5930 |
| 2024-03-06 | -25.81 | $46.61 | 3100 |
| 2024-03-05 | -37.10 | $46.54 | 3400 |
| 2024-03-04 | -38.71 | $46.53 | 5200 |
| 2024-03-01 | -38.71 | $46.53 | 3001 |
| 2024-02-29 | -72.58 | $46.32 | 2700 |
| 2024-02-28 | -77.78 | $46.29 | 3500 |
| 2024-02-27 | -79.37 | $46.28 | 5435 |
| 2024-02-26 | -46.03 | $46.49 | 2800 |
| 2024-02-23 | -24.62 | $46.64 | 2221 |
| 2024-02-22 | -41.79 | $46.54 | 3318 |
| 2024-02-21 | -65.67 | $46.38 | 4446 |
| 2024-02-20 | -53.73 | $46.46 | 4110 |
| 2024-02-16 | -68.66 | $46.36 | 3636 |
| 2024-02-15 | -49.25 | $46.49 | 2300 |
| 2024-02-14 | -68.66 | $46.36 | 4727 |
| 2024-02-13 | -98.51 | $46.16 | 6039 |
| 2024-02-12 | -48.39 | $46.52 | 9135 |
| 2024-02-09 | -28.57 | $46.65 | 9940 |
| 2024-02-08 | -38.10 | $46.59 | 5026 |
| 2024-02-07 | -38.10 | $46.59 | 8900 |
| 2024-02-06 | -47.62 | $46.53 | 6045 |
| 2024-02-05 | -68.49 | $46.33 | 7100 |
| 2024-02-02 | -31.31 | $46.52 | 7949 |
| 2024-02-01 | -14.14 | $46.69 | 9300 |
| 2024-01-31 | -36.36 | $46.47 | 4407 |
| 2024-01-30 | -28.28 | $46.55 | 3500 |
| 2024-01-29 | -21.21 | $46.62 | 6906 |
| 2024-01-26 | -9.09 | $46.74 | 6700 |
| 2024-01-25 | -2.02 | $46.81 | 5200 |
| 2024-01-24 | -51.67 | $46.42 | 5700 |
| 2024-01-23 | -49.17 | $46.45 | 4131 |
| 2024-01-22 | -45.83 | $46.49 | 5800 |
| 2024-01-19 | -50.83 | $46.43 | 1800 |
| 2024-01-18 | -56.67 | $46.36 | 7315 |
| 2024-01-17 | -59.17 | $46.33 | 4700 |
| 2024-01-16 | -50.00 | $46.44 | 4400 |
| 2024-01-12 | -25.83 | $46.73 | 2316 |
| 2024-01-11 | -29.17 | $46.62 | 4300 |
| 2024-01-10 | -32.35 | $46.49 | 2800 |
| 2024-01-09 | -39.77 | $46.36 | 2500 |
| 2024-01-08 | -43.86 | $46.29 | 3800 |
| 2024-01-05 | -61.40 | $45.99 | 4225 |
| 2024-01-04 | -57.89 | $46.05 | 7500 |
| 2024-01-03 | -47.95 | $46.22 | 6614 |
| 2024-01-02 | -35.11 | $46.38 | 2943 |
| 2023-12-29 | -26.60 | $46.54 | 4412 |
| 2023-12-28 | -19.02 | $46.65 | 3049 |
| 2023-12-27 | -11.22 | $46.81 | 1300 |
| 2023-12-26 | -3.78 | $46.95 | 2812 |
| 2023-12-22 | -8.02 | $46.84 | 3139 |
| 2023-12-21 | -0.44 | $46.90 | 2701 |
| 2023-12-20 | -7.56 | $46.74 | 6100 |
| 2023-12-19 | -4.07 | $46.78 | 3500 |
| 2023-12-18 | -3.96 | $46.60 | 4149 |
| 2023-12-15 | -7.43 | $46.53 | 3100 |
| 2023-12-14 | -5.61 | $46.56 | 3047 |
| 2023-12-13 | 0.00 | $46.22 | 3404 |
| 2023-12-12 | -4.55 | $45.59 | 2200 |
| 2023-12-11 | -12.08 | $45.46 | 4325 |
| 2023-12-08 | -7.38 | $45.53 | 4700 |
| 2023-12-07 | -3.92 | $45.58 | 2236 |
| 2023-12-06 | -8.16 | $45.46 | 4000 |
| 2023-12-05 | -3.60 | $45.45 | 3400 |
| 2023-12-04 | -5.15 | $45.40 | 800 |
| 2023-12-01 | 0.00 | $45.47 | 6200 |
| 2023-11-30 | -14.05 | $45.10 | 1133 |
| 2023-11-29 | -3.55 | $45.18 | 2600 |
| 2023-11-28 | -8.89 | $44.92 | 1220 |
| 2023-11-27 | -1.57 | $45.05 | 2500 |
| 2023-11-24 | 0.00 | $45.01 | 1931 |
| 2023-11-22 | 0.00 | $45.00 | 1600 |
| 2023-11-21 | -1.69 | $44.87 | 1130 |
| 2023-11-20 | 0.00 | $44.86 | 2817 |
| 2023-11-17 | -1.82 | $44.75 | 626 |
| 2023-11-16 | -7.88 | $44.65 | 629 |
| 2023-11-15 | -10.30 | $44.61 | 1400 |
| 2023-11-14 | -4.85 | $44.70 | 2134 |
| 2023-11-13 | -26.97 | $44.24 | 2400 |
| 2023-11-10 | -23.68 | $44.29 | 1115 |
| 2023-11-09 | -35.53 | $44.11 | 4718 |
| 2023-11-08 | -17.11 | $44.39 | 1914 |
| 2023-11-07 | -20.39 | $44.34 | 2700 |
| 2023-11-06 | -19.08 | $44.36 | 1500 |
| 2023-11-03 | 0.00 | $44.65 | 5800 |
| 2023-11-02 | -6.31 | $44.17 | 2446 |
| 2023-11-01 | -46.36 | $43.72 | 2800 |
| 2023-10-31 | -75.45 | $43.40 | 1700 |
| 2023-10-30 | -91.82 | $43.22 | 1300 |
| 2023-10-27 | -95.54 | $43.18 | 2947 |
| 2023-10-26 | -71.97 | $43.54 | 2236 |
| 2023-10-25 | -81.06 | $43.42 | 3900 |
| 2023-10-24 | -62.88 | $43.66 | 342 |
| 2023-10-23 | -80.00 | $43.46 | 1306 |
| 2023-10-20 | -95.86 | $43.30 | 1800 |
| 2023-10-19 | -98.75 | $43.31 | 1613 |
| 2023-10-18 | -100.00 | $43.36 | 1900 |
| 2023-10-17 | -91.91 | $43.64 | 1346 |
| 2023-10-16 | -83.14 | $43.80 | 4839 |
| 2023-10-13 | -81.40 | $43.83 | 1743 |
| 2023-10-12 | -80.35 | $43.85 | 1235 |
| 2023-10-11 | -68.82 | $44.09 | 1000 |
| 2023-10-10 | -69.35 | $44.08 | 1739 |
| 2023-10-09 | -68.82 | $44.09 | 3021 |
| 2023-10-06 | -84.41 | $43.80 | 1327 |
| 2023-10-05 | -90.16 | $43.72 | 1300 |
| 2023-10-04 | -87.98 | $43.76 | 2017 |
| 2023-10-03 | -96.72 | $43.60 | 2844 |
| 2023-10-02 | -96.62 | $44.03 | 2336 |
| 2023-09-29 | -84.30 | $44.33 | 800 |
| 2023-09-28 | -84.30 | $44.33 | 3900 |
| 2023-09-27 | -94.74 | $44.16 | 2214 |
| 2023-09-26 | -100.00 | $44.48 | 3510 |
| 2023-09-25 | -99.11 | $44.67 | 3000 |
| 2023-09-22 | -97.20 | $44.74 | 1200 |
| 2023-09-21 | -100.00 | $44.71 | 2608 |
| 2023-09-20 | -92.59 | $45.03 | 2200 |
| 2023-09-19 | -85.71 | $45.06 | 900 |
| 2023-09-18 | -68.13 | $45.16 | 836 |
| 2023-09-15 | -64.84 | $45.19 | 2613 |
| 2023-09-14 | -52.75 | $45.30 | 1600 |
| 2023-09-13 | -62.64 | $45.21 | 2718 |
| 2023-09-12 | -68.13 | $45.16 | 423 |
| 2023-09-11 | -62.64 | $45.21 | 2700 |
| 2023-09-08 | -69.23 | $45.15 | 1010 |
| 2023-09-07 | -64.84 | $45.19 | 1200 |
| 2023-09-06 | -71.43 | $45.13 | 1800 |
| 2023-09-05 | -59.34 | $45.24 | 1909 |
| 2023-09-01 | -37.36 | $45.44 | 4100 |
| 2023-08-31 | -36.26 | $45.45 | 2609 |
| 2023-08-30 | -43.96 | $45.38 | 720 |
| 2023-08-29 | -40.66 | $45.41 | 1017 |
| 2023-08-28 | -41.76 | $45.40 | 500 |
| 2023-08-25 | -66.00 | $45.21 | 7537 |
| 2023-08-24 | -90.00 | $44.97 | 1616 |
| 2023-08-23 | -55.34 | $45.33 | 1014 |
| 2023-08-22 | -87.50 | $45.02 | 2400 |
| 2023-08-21 | -90.00 | $44.99 | 3000 |
| 2023-08-18 | -97.30 | $44.99 | 2800 |
| 2023-08-17 | -100.00 | $44.96 | 3723 |
| 2023-08-16 | -100.00 | $45.18 | 2200 |
| 2023-08-15 | -82.95 | $45.37 | 1700 |
| 2023-08-14 | -69.32 | $45.49 | 946 |
| 2023-08-11 | -71.59 | $45.47 | 2247 |
| 2023-08-10 | -52.27 | $45.64 | 900 |
| 2023-08-09 | -47.73 | $45.68 | 442 |
| 2023-08-08 | -44.32 | $45.71 | 1700 |
| 2023-08-07 | -52.27 | $45.64 | 2212 |
| 2023-08-04 | -53.70 | $45.52 | 1200 |
| 2023-08-03 | -64.00 | $45.30 | 5312 |
| 2023-08-02 | -52.80 | $45.44 | 1421 |
| 2023-08-01 | -44.00 | $45.55 | 1509 |
| 2023-07-31 | -22.40 | $45.82 | 4740 |
| 2023-07-28 | -33.60 | $45.68 | 3546 |
| 2023-07-27 | -52.80 | $45.44 | 3809 |
| 2023-07-26 | -4.00 | $46.05 | 4600 |
| 2023-07-25 | -22.40 | $45.82 | 3820 |
| 2023-07-24 | -13.60 | $45.93 | 4900 |
| 2023-07-21 | -10.40 | $45.97 | 1905 |
| 2023-07-20 | -17.60 | $45.88 | 1100 |
| 2023-07-19 | -4.00 | $46.05 | 2300 |
| 2023-07-18 | -9.68 | $45.97 | 945 |
| 2023-07-17 | -16.94 | $45.88 | 2500 |
| 2023-07-14 | -28.23 | $45.74 | 1528 |
| 2023-07-13 | 0.00 | $46.09 | 907 |
| 2023-07-12 | 0.00 | $45.76 | 600 |
| 2023-07-11 | -32.53 | $45.41 | 3304 |
| 2023-07-10 | -57.83 | $45.20 | 1631 |
| 2023-07-07 | -85.54 | $44.97 | 2233 |
| 2023-07-06 | -98.75 | $44.89 | 500 |
| 2023-07-05 | -75.41 | $45.22 | 500 |
| 2023-07-03 | -54.10 | $45.35 | 3200 |
| 2023-06-30 | -37.70 | $45.45 | 2000 |
| 2023-06-29 | -61.63 | $45.15 | 800 |
| 2023-06-28 | -42.31 | $45.24 | 1100 |
| 2023-06-27 | -38.46 | $45.28 | 2100 |
| 2023-06-26 | -50.96 | $45.15 | 610 |
| 2023-06-23 | -57.69 | $45.08 | 900 |
| 2023-06-22 | -43.27 | $45.23 | 1600 |
| 2023-06-21 | -27.88 | $45.39 | 611 |
| 2023-06-20 | -13.46 | $45.54 | 2005 |
| 2023-06-16 | -10.58 | $45.57 | 1600 |
| 2023-06-15 | -2.88 | $45.65 | 1100 |
| 2023-06-14 | -9.78 | $45.47 | 400 |
| 2023-06-13 | -14.13 | $45.43 | 900 |
| 2023-06-12 | -11.49 | $45.41 | 647 |
| 2023-06-09 | -10.47 | $45.41 | 2300 |
| 2023-06-08 | -3.70 | $45.42 | 119 |
| 2023-06-07 | -47.13 | $45.10 | 1500 |
| 2023-06-06 | -20.69 | $45.33 | 3600 |
| 2023-06-05 | -35.63 | $45.20 | 1784 |
| 2023-06-02 | -28.74 | $45.26 | 914 |
| 2023-06-01 | -60.92 | $44.98 | 2200 |
| 2023-05-31 | -89.66 | $44.73 | 600 |
| 2023-05-30 | -77.91 | $44.84 | 337 |
| 2023-05-26 | -96.51 | $44.68 | 100 |
| 2023-05-25 | -100.00 | $44.65 | 1912 |
| 2023-05-24 | -100.00 | $44.69 | 500 |
| 2023-05-23 | -77.46 | $45.01 | 806 |
| 2023-05-22 | -54.02 | $45.25 | 300 |
| 2023-05-19 | -80.68 | $45.02 | 2136 |
| 2023-05-18 | -79.55 | $45.03 | 400 |
| 2023-05-17 | -82.95 | $45.00 | 109 |
| 2023-05-16 | -98.86 | $44.86 | 200 |
| 2023-05-15 | -57.95 | $45.22 | 500 |
| 2023-05-12 | -54.55 | $45.25 | 704 |
| 2023-05-11 | -32.58 | $45.45 | 227 |
| 2023-05-10 | -28.26 | $45.51 | 1400 |
| 2023-05-09 | -60.87 | $45.21 | 610 |
| 2023-05-08 | -53.26 | $45.28 | 124 |
| 2023-05-05 | -43.48 | $45.37 | 300 |
| 2023-05-04 | -77.17 | $45.06 | 3300 |
| 2023-05-03 | -80.00 | $45.21 | 1344 |
| 2023-05-02 | -70.00 | $45.28 | 809 |
| 2023-05-01 | -65.71 | $45.31 | 1844 |
| 2023-04-28 | -37.14 | $45.51 | 2700 |
| 2023-04-27 | -43.68 | $45.39 | 1226 |
| 2023-04-26 | -46.27 | $45.15 | 1100 |
| 2023-04-25 | -11.94 | $45.61 | 5221 |
| 2023-04-24 | -2.99 | $45.73 | 2240 |
| 2023-04-21 | -14.18 | $45.58 | 1000 |
| 2023-04-20 | -23.88 | $45.45 | 2501 |
| 2023-04-19 | -22.39 | $45.47 | 620 |
| 2023-04-18 | -10.45 | $45.63 | 200 |
| 2023-04-17 | -14.47 | $45.55 | 3100 |
| 2023-04-14 | -7.24 | $45.66 | 800 |
| 2023-04-13 | 0.00 | $45.77 | 400 |
| 2023-04-12 | -15.60 | $45.44 | 1200 |
| 2023-04-11 | -13.48 | $45.47 | 700 |
| 2023-04-10 | -23.29 | $45.32 | 4034 |
| 2023-04-06 | -20.55 | $45.36 | 1000 |
| 2023-04-05 | -36.30 | $45.13 | 428 |
| 2023-04-04 | -16.44 | $45.42 | 900 |
| 2023-04-03 | -1.37 | $45.64 | 1543 |
| 2023-03-31 | 0.00 | $45.66 | 635 |
| 2023-03-30 | -33.33 | $45.14 | 1800 |
| 2023-03-29 | -55.32 | $44.83 | 280 |
| 2023-03-28 | -78.01 | $44.51 | 535 |
| 2023-03-27 | -75.89 | $44.54 | 100 |
| 2023-03-24 | -70.21 | $44.62 | 4200 |
| 2023-03-23 | -65.25 | $44.69 | 300 |
| 2023-03-22 | -52.48 | $44.87 | 7124 |
| 2023-03-21 | -56.03 | $44.82 | 1042 |
| 2023-03-20 | -94.33 | $44.28 | 511 |
| 2023-03-17 | -86.52 | $44.39 | 1832 |
| 2023-03-16 | -66.67 | $44.67 | 600 |
| 2023-03-15 | -88.65 | $44.36 | 800 |
| 2023-03-14 | -69.50 | $44.63 | 1800 |
| 2023-03-13 | -95.74 | $44.26 | 2545 |
| 2023-03-10 | -100.00 | $44.54 | 618 |
| 2023-03-09 | -97.40 | $44.63 | 3800 |
| 2023-03-08 | -81.99 | $44.90 | 5000 |
| 2023-03-07 | -69.36 | $45.14 | 2800 |
| 2023-03-06 | -54.91 | $45.39 | 3445 |
| 2023-03-03 | -57.73 | $45.43 | 1823 |
| 2023-03-02 | -84.00 | $44.97 | 1700 |
| 2023-03-01 | -87.11 | $44.90 | 2700 |
| 2023-02-28 | -82.22 | $45.01 | 327 |
| 2023-02-27 | -78.67 | $45.09 | 800 |
| 2023-02-24 | -92.00 | $44.79 | 726 |
| 2023-02-23 | -68.00 | $45.33 | 1137 |
| 2023-02-22 | -87.56 | $44.89 | 443 |
| 2023-02-21 | -100.00 | $44.61 | 2527 |
| 2023-02-17 | -76.02 | $45.37 | 700 |
| 2023-02-16 | -99.40 | $45.20 | 26300 |
| 2023-02-15 | -80.98 | $45.54 | 600 |
| 2023-02-14 | -80.37 | $45.55 | 72600 |
| 2023-02-13 | -83.87 | $45.56 | 1634 |
| 2023-02-10 | -94.84 | $45.39 | 5400 |
| 2023-02-09 | -89.08 | $45.80 | 1136 |
| 2023-02-08 | -59.66 | $46.15 | 900 |
| 2023-02-07 | -41.94 | $46.34 | 1715 |
| 2023-02-06 | -59.68 | $46.12 | 1400 |
| 2023-02-03 | -35.92 | $46.35 | 6400 |
| 2023-02-02 | -2.54 | $46.81 | 5549 |
| 2023-02-01 | -7.50 | $46.45 | 2300 |
| 2023-01-31 | -26.98 | $46.02 | 493 |
| 2023-01-30 | -41.15 | $45.67 | 1200 |
| 2023-01-27 | -29.65 | $45.93 | 2239 |
| 2023-01-26 | -10.71 | $46.30 | 26117 |
| 2023-01-25 | -14.64 | $46.19 | 400 |
| 2023-01-24 | -15.71 | $46.16 | 1245 |
| 2023-01-23 | -17.50 | $46.11 | 2200 |
| 2023-01-20 | -17.14 | $46.12 | 1421 |
| 2023-01-19 | -21.07 | $46.01 | 400 |
| 2023-01-18 | -11.07 | $46.29 | 938 |
| 2023-01-17 | -5.08 | $46.23 | 4100 |
| 2023-01-13 | 0.00 | $46.36 | 2100 |
| 2023-01-12 | 0.00 | $46.32 | 2223 |
| 2023-01-11 | 0.00 | $46.00 | 3600 |
| 2023-01-10 | -5.50 | $45.69 | 1522 |
| 2023-01-09 | -6.50 | $45.67 | 200 |
| 2023-01-06 | -11.00 | $45.58 | 1049 |
| 2023-01-05 | -42.50 | $44.95 | 1215 |
| 2023-01-04 | -39.50 | $45.01 | 1300 |
| 2023-01-03 | -67.00 | $44.46 | 400 |
| 2022-12-30 | -68.50 | $44.43 | 1501 |
| 2022-12-29 | -67.50 | $44.45 | 327 |
| 2022-12-28 | -100.00 | $43.80 | 1217 |
| 2022-12-27 | -78.67 | $44.62 | 600 |
| 2022-12-23 | -46.67 | $45.10 | 1144 |
| 2022-12-22 | -56.67 | $44.95 | 824 |
| 2022-12-21 | -40.00 | $45.20 | 400 |
| 2022-12-20 | -66.67 | $44.80 | 500 |
| 2022-12-19 | -60.67 | $44.89 | 900 |
| 2022-12-16 | -44.00 | $45.14 | 3800 |
| 2022-12-15 | -28.00 | $45.38 | 300 |
| 2022-12-14 | -14.00 | $45.59 | 938 |
| 2022-12-13 | 0.00 | $45.80 | 427 |
| 2022-12-12 | -14.68 | $45.23 | 1200 |
| 2022-12-09 | -26.61 | $45.10 | 1400 |
| 2022-12-08 | -32.11 | $45.04 | 100 |
| 2022-12-07 | -18.32 | $45.04 | 100 |
| 2022-12-06 | -31.94 | $44.78 | 400 |
| 2022-12-05 | -23.04 | $44.95 | 1345 |
| 2022-12-02 | -3.14 | $45.33 | 200 |
| 2022-12-01 | -2.09 | $45.35 | 7536 |
| 2022-11-30 | 0.00 | $45.20 | 329 |
| 2022-11-29 | -33.33 | $44.60 | 1000 |
| 2022-11-28 | -47.62 | $44.36 | 200 |
| 2022-11-25 | -5.36 | $45.07 | 1400 |
| 2022-11-23 | 0.00 | $45.16 | 400 |
| 2022-11-22 | 0.00 | $44.93 | 134 |
| 2022-11-21 | -20.00 | $44.60 | 344 |
| 2022-11-18 | -14.29 | $44.68 | 100 |
| 2022-11-17 | -21.43 | $44.58 | 730 |
| 2022-11-16 | -7.14 | $44.78 | 312 |
| 2022-11-15 | 0.00 | $44.88 | 200 |
| 2022-11-14 | -28.78 | $44.47 | 508 |
| 2022-11-11 | 0.00 | $44.87 | 328 |
| 2022-11-10 | -9.15 | $44.73 | 839 |
| 2022-11-09 | -75.54 | $43.48 | 100 |
| 2022-11-08 | -44.57 | $44.05 | 1347 |
| 2022-11-07 | -44.02 | $44.06 | 800 |
| 2022-11-04 | -44.02 | $44.06 | 313 |
| 2022-11-03 | -55.43 | $43.85 | 1314 |
| 2022-11-02 | -44.57 | $44.05 | 1048 |
| 2022-11-01 | -20.65 | $44.49 | 2717 |
| 2022-10-31 | -34.24 | $44.24 | 3840 |
| 2022-10-28 | 0.00 | $44.87 | 149 |
| 2022-10-27 | 0.00 | $44.51 | 100 |
| 2022-10-26 | -8.22 | $44.37 | 129 |
| 2022-10-25 | -12.33 | $44.31 | 100 |
| 2022-10-24 | -39.04 | $43.92 | 1200 |
| 2022-10-21 | -42.47 | $43.87 | 918 |
| 2022-10-20 | -66.44 | $43.52 | 1216 |
| 2022-10-19 | -50.68 | $43.75 | 4511 |
| 2022-10-18 | -42.78 | $44.14 | 608 |
| 2022-10-17 | -56.19 | $43.88 | 300 |
| 2022-10-14 | -83.89 | $43.37 | 618 |
| 2022-10-13 | -71.09 | $43.64 | 717 |
| 2022-10-12 | -79.50 | $43.55 | 113 |
| 2022-10-11 | -88.56 | $43.41 | 439 |
| 2022-10-10 | -93.70 | $43.29 | 217 |
| 2022-10-07 | -79.52 | $43.81 | 202 |
| 2022-10-06 | -64.16 | $44.26 | 100 |
| 2022-10-05 | -58.02 | $44.44 | 200 |
| 2022-10-04 | -56.31 | $44.49 | 200 |
| 2022-10-03 | -82.94 | $43.71 | 1100 |
| 2022-09-30 | -100.00 | $43.21 | 400 |
| 2022-09-29 | -96.86 | $43.36 | 426 |
| 2022-09-28 | -83.28 | $43.75 | 233 |
| 2022-09-27 | -100.00 | $43.27 | 500 |
| 2022-09-26 | -100.00 | $43.32 | 1211 |
| 2022-09-23 | -97.37 | $43.84 | 842 |
| 2022-09-22 | -95.70 | $44.36 | 1833 |
| 2022-09-21 | -100.00 | $44.61 | 509 |
| 2022-09-20 | -100.00 | $44.75 | 331 |
| 2022-09-19 | -82.27 | $45.14 | 1900 |
| 2022-09-16 | -93.58 | $44.96 | 449 |
| 2022-09-15 | -96.98 | $44.98 | 300 |
| 2022-09-14 | -86.21 | $45.23 | 300 |
| 2022-09-13 | -88.61 | $45.23 | 500 |
| 2022-09-12 | -57.59 | $46.14 | 100 |
| 2022-09-09 | -61.99 | $46.02 | 235 |
| 2022-09-08 | -68.49 | $45.83 | 1100 |
| 2022-09-07 | -73.97 | $45.67 | 200 |
| 2022-09-06 | -92.12 | $45.14 | 123 |
| 2022-09-02 | -89.38 | $45.22 | 139 |
| 2022-09-01 | -88.01 | $45.26 | 200 |
| 2022-08-31 | -100.00 | $45.14 | 200 |
| 2022-08-30 | -95.22 | $45.44 | 2900 |
| 2022-08-29 | -92.58 | $45.71 | 3405 |
| 2022-08-26 | -100.00 | $46.07 | 547 |
| 2022-08-25 | -63.35 | $46.81 | 200 |
| 2022-08-24 | -87.58 | $46.42 | 501 |
| 2022-08-23 | -85.80 | $46.38 | 100 |
| 2022-08-22 | -92.53 | $46.22 | 300 |
| 2022-08-19 | -64.94 | $46.70 | 831 |
| 2022-08-18 | -34.48 | $47.23 | 1400 |
| 2022-08-17 | -41.38 | $47.11 | 846 |
| 2022-08-16 | -14.44 | $47.56 | 449 |
| 2022-08-15 | -3.60 | $47.74 | 300 |
| 2022-08-12 | 0.00 | $47.83 | 800 |
| 2022-08-11 | -10.41 | $47.37 | 2000 |
| 2022-08-10 | 0.00 | $47.56 | 1500 |
| 2022-08-09 | -17.15 | $46.91 | 100 |
| 2022-08-08 | -5.86 | $47.18 | 622 |
| 2022-08-05 | -6.58 | $47.16 | 500 |
| 2022-08-04 | 0.00 | $47.32 | 1007 |
| 2022-08-03 | 0.00 | $47.21 | 100 |
| 2022-08-02 | -6.61 | $46.82 | 700 |
| 2022-08-01 | -2.33 | $46.93 | 7146 |
| 2022-07-29 | 0.00 | $46.93 | 100 |
| 2022-07-28 | -1.92 | $46.81 | 500 |
| 2022-07-27 | -10.87 | $46.30 | 942 |
| 2022-07-26 | -20.00 | $46.09 | 100 |
| 2022-07-25 | -6.96 | $46.39 | 1031 |
| 2022-07-22 | -6.96 | $46.39 | 200 |
| 2022-07-21 | 0.00 | $46.51 | 2061 |
| 2022-07-20 | -2.29 | $45.96 | 1100 |
| 2022-07-19 | 0.00 | $45.68 | 102 |
| 2022-07-18 | -41.80 | $44.96 | 842 |
| 2022-07-15 | -2.46 | $45.44 | 100 |
| 2022-07-14 | -46.88 | $44.93 | 100 |
| 2022-07-13 | -42.19 | $44.99 | 100 |
| 2022-07-12 | -39.84 | $45.02 | 100 |
| 2022-07-11 | -67.01 | $44.89 | 100 |
| 2022-07-08 | -67.28 | $45.14 | 200 |
| 2022-07-07 | -70.77 | $45.08 | 100 |
| 2022-07-06 | -94.83 | $44.42 | 100 |
| 2022-07-05 | -91.79 | $44.52 | 100 |
| 2022-07-01 | -90.48 | $44.59 | 100 |
| 2022-06-30 | -100.00 | $44.25 | 100 |
| 2022-06-29 | -100.00 | $44.34 | 124 |
| 2022-06-28 | -100.00 | $44.49 | 100 |
| 2022-06-27 | -84.00 | $45.13 | 1800 |
| 2022-06-24 | -77.75 | $45.38 | 100 |
| 2022-06-23 | -83.25 | $45.16 | 100 |
| 2022-06-22 | -91.00 | $44.85 | 1405 |
| 2022-06-21 | -92.25 | $44.80 | 100 |
| 2022-06-17 | -88.50 | $44.95 | 100 |
| 2022-06-16 | -94.25 | $44.72 | 500 |
| 2022-06-15 | -74.00 | $45.53 | 100 |
| 2022-06-14 | -95.00 | $44.69 | 100 |
| 2022-06-13 | -100.00 | $44.49 | 249 |
| 2022-06-10 | -95.24 | $45.89 | 1105 |
| 2022-06-09 | -78.21 | $46.66 | 1937 |
| 2022-06-08 | -59.83 | $47.09 | 100 |
| 2022-06-07 | -40.60 | $47.54 | 100 |
| 2022-06-06 | -46.15 | $47.41 | 100 |
| 2022-06-03 | -32.05 | $47.74 | 540 |
| 2022-06-02 | -17.52 | $48.08 | 100 |
| 2022-06-01 | -25.21 | $47.90 | 200 |
| 2022-05-31 | -19.23 | $48.04 | 323 |
| 2022-05-27 | -1.71 | $48.45 | 200 |
| 2022-05-26 | -9.90 | $47.97 | 100 |
| 2022-05-25 | -35.15 | $47.46 | 100 |
| 2022-05-24 | -68.32 | $46.79 | 200 |
| 2022-05-23 | -84.13 | $46.48 | 100 |
| 2022-05-20 | -86.54 | $46.43 | 200 |
| 2022-05-19 | -85.52 | $46.47 | 100 |
| 2022-05-18 | -100.00 | $46.15 | 100 |
| 2022-05-17 | -99.56 | $46.49 | — |
| 2022-05-16 | -100.00 | $46.48 | 900 |
| 2022-05-13 | -96.46 | $46.59 | 100 |
| 2022-05-12 | -100.00 | $46.51 | 110 |
| 2022-05-11 | -98.79 | $46.62 | 100 |
| 2022-05-10 | -89.47 | $46.85 | 100 |
| 2022-05-09 | -100.00 | $46.59 | 300 |
| 2022-05-06 | -94.15 | $47.13 | 1300 |
| 2022-05-05 | -100.00 | $47.32 | 1100 |
| 2022-05-04 | -55.98 | $48.17 | 100 |
| 2022-05-03 | -89.84 | $47.62 | 100 |
| 2022-05-02 | -100.00 | $47.36 | 100 |
| 2022-04-29 | -100.00 | $47.39 | 139 |
| 2022-04-28 | -88.00 | $47.98 | 300 |
| 2022-04-27 | -100.00 | $47.69 | 300 |
| 2022-04-26 | -96.06 | $48.23 | 100 |
| 2022-04-25 | -100.00 | $48.15 | — |
| 2022-04-22 | -100.00 | $48.15 | 229 |
| 2022-04-21 | -98.88 | $48.41 | 820 |
| 2022-04-20 | -80.45 | $48.74 | 1000 |
| 2022-04-19 | -86.03 | $48.64 | 200 |
| 2022-04-18 | -86.03 | $48.64 | 442 |
| 2022-04-14 | -81.87 | $48.72 | 228 |
| 2022-04-13 | -63.19 | $49.06 | 142 |
| 2022-04-12 | -79.67 | $48.76 | 200 |
| 2022-04-11 | -100.00 | $48.39 | 700 |
| 2022-04-08 | -92.81 | $48.79 | 100 |
| 2022-04-07 | -75.16 | $49.06 | 1500 |
| 2022-04-06 | -66.67 | $49.19 | 304 |
| 2022-04-05 | -41.83 | $49.57 | 500 |
| 2022-04-04 | -1.96 | $50.18 | 123 |
| 2022-04-01 | -25.49 | $49.82 | 100 |
| 2022-03-31 | -30.63 | $49.79 | 100 |
| 2022-03-30 | -35.18 | $49.97 | 338 |
| 2022-03-29 | -28.71 | $50.12 | 100 |
| 2022-03-28 | -44.06 | $49.81 | 200 |
| 2022-03-25 | -58.37 | $49.55 | 100 |
| 2022-03-24 | -43.54 | $49.86 | 100 |
| 2022-03-23 | -47.85 | $49.77 | 100 |
| 2022-03-22 | -39.71 | $49.94 | 100 |
| 2022-03-21 | -50.72 | $49.71 | 916 |
| 2022-03-18 | -26.79 | $50.21 | 241 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.64
2026-07-24
Close Price
$48.32
Vol: 22252Average Directional Index - Detailed Analysis
Minimum
4.75
Average
17.65
Maximum
58.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.64 | $48.32 | 22252 |
| 2026-07-23 | 11.93 | $48.39 | 43100 |
| 2026-07-22 | 11.23 | $48.50 | 21800 |
| 2026-07-21 | 11.21 | $48.55 | 20143 |
| 2026-07-20 | 11.29 | $48.58 | 18400 |
| 2026-07-17 | 11.45 | $48.58 | 19030 |
| 2026-07-16 | 11.54 | $48.58 | 15900 |
| 2026-07-15 | 11.51 | $48.69 | 14900 |
| 2026-07-14 | 11.66 | $48.56 | 24329 |
| 2026-07-13 | 11.43 | $48.51 | 27323 |
| 2026-07-10 | 11.15 | $48.61 | 12702 |
| 2026-07-09 | 11.18 | $48.66 | 24244 |
| 2026-07-08 | 11.21 | $48.55 | 20716 |
| 2026-07-07 | 11.10 | $48.66 | 21746 |
| 2026-07-06 | 11.27 | $48.70 | 35334 |
| 2026-07-02 | 11.59 | $48.62 | 19000 |
| 2026-07-01 | 11.56 | $48.59 | 38500 |
| 2026-06-30 | 11.30 | $48.67 | 28413 |
| 2026-06-29 | 11.11 | $48.61 | 22406 |
| 2026-06-26 | 10.73 | $48.78 | 38448 |
| 2026-06-25 | 10.99 | $48.88 | 42501 |
| 2026-06-24 | 11.32 | $48.80 | 10100 |
| 2026-06-23 | 11.43 | $48.80 | 43406 |
| 2026-06-22 | 11.56 | $48.86 | 44500 |
| 2026-06-18 | 11.88 | $48.92 | 29600 |
| 2026-06-17 | 12.12 | $48.83 | 31448 |
| 2026-06-16 | 12.38 | $48.99 | 24308 |
| 2026-06-15 | 12.98 | $48.98 | 34800 |
| 2026-06-12 | 13.60 | $48.87 | 32100 |
| 2026-06-11 | 13.83 | $48.78 | 17900 |
| 2026-06-10 | 13.89 | $48.58 | 18922 |
| 2026-06-09 | 13.50 | $48.68 | 19228 |
| 2026-06-08 | 13.22 | $48.66 | 30811 |
| 2026-06-05 | 13.09 | $48.62 | 29833 |
| 2026-06-04 | 12.65 | $48.81 | 18500 |
| 2026-06-03 | 12.51 | $48.78 | 29224 |
| 2026-06-02 | 12.42 | $48.91 | 47200 |
| 2026-06-01 | 12.42 | $48.85 | 26630 |
| 2026-05-29 | 12.08 | $48.90 | 36000 |
| 2026-05-28 | 12.00 | $48.78 | 21324 |
| 2026-05-27 | 11.87 | $49.01 | 18728 |
| 2026-05-26 | 12.45 | $49.00 | 24800 |
| 2026-05-22 | 13.00 | $48.82 | 23144 |
| 2026-05-21 | 13.24 | $48.77 | 12019 |
| 2026-05-20 | 13.29 | $48.76 | 32418 |
| 2026-05-19 | 13.27 | $48.53 | 31926 |
| 2026-05-18 | 12.68 | $48.56 | 30300 |
| 2026-05-15 | 12.24 | $48.63 | 38604 |
| 2026-05-14 | 12.08 | $48.88 | 22900 |
| 2026-05-13 | 12.51 | $48.87 | 34900 |
| 2026-05-12 | 12.91 | $48.81 | 24328 |
| 2026-05-11 | 13.21 | $48.93 | 16900 |
| 2026-05-08 | 13.78 | $48.95 | 31226 |
| 2026-05-07 | 14.40 | $48.83 | 48000 |
| 2026-05-06 | 14.96 | $48.95 | 32700 |
| 2026-05-05 | 15.58 | $48.76 | 27500 |
| 2026-05-04 | 15.96 | $48.66 | 25140 |
| 2026-05-01 | 16.21 | $48.82 | 20001 |
| 2026-04-30 | 16.73 | $48.77 | 18300 |
| 2026-04-29 | 17.10 | $48.54 | 8100 |
| 2026-04-28 | 17.38 | $49.01 | 15435 |
| 2026-04-27 | 17.91 | $49.11 | 14133 |
| 2026-04-24 | 18.22 | $49.03 | 18433 |
| 2026-04-23 | 18.68 | $48.97 | 10700 |
| 2026-04-22 | 19.16 | $49.01 | 15772 |
| 2026-04-21 | 19.47 | $48.93 | 8200 |
| 2026-04-20 | 19.80 | $49.07 | 12526 |
| 2026-04-17 | 19.93 | $49.12 | 9900 |
| 2026-04-16 | 20.00 | $48.89 | 16600 |
| 2026-04-15 | 20.25 | $48.91 | 33000 |
| 2026-04-14 | 20.61 | $48.81 | 11631 |
| 2026-04-13 | 21.05 | $48.72 | 20800 |
| 2026-04-10 | 21.87 | $48.57 | 19112 |
| 2026-04-09 | 22.63 | $48.63 | 8100 |
| 2026-04-08 | 23.58 | $48.55 | 9941 |
| 2026-04-07 | 24.59 | $48.20 | 18700 |
| 2026-04-06 | 25.10 | $48.18 | 9742 |
| 2026-04-02 | 25.69 | $48.07 | 21200 |
| 2026-04-01 | 26.25 | $47.96 | 9127 |
| 2026-03-31 | 26.40 | $47.90 | 12500 |
| 2026-03-30 | 26.45 | $47.31 | 13802 |
| 2026-03-27 | 25.31 | $47.59 | 18300 |
| 2026-03-26 | 24.43 | $47.70 | 12000 |
| 2026-03-25 | 23.74 | $48.05 | 5114 |
| 2026-03-24 | 23.52 | $47.86 | 20535 |
| 2026-03-23 | 22.93 | $47.99 | 17134 |
| 2026-03-20 | 22.47 | $47.71 | 18727 |
| 2026-03-19 | 21.73 | $48.13 | 8900 |
| 2026-03-18 | 21.31 | $48.04 | 7600 |
| 2026-03-17 | 21.06 | $48.22 | 21600 |
| 2026-03-16 | 20.91 | $48.04 | 22408 |
| 2026-03-13 | 20.53 | $47.82 | 27200 |
| 2026-03-12 | 19.98 | $47.95 | 51700 |
| 2026-03-11 | 19.55 | $48.34 | 10600 |
| 2026-03-10 | 19.90 | $48.46 | 50200 |
| 2026-03-09 | 20.45 | $48.50 | 66200 |
| 2026-03-06 | 20.13 | $48.28 | 34000 |
| 2026-03-05 | 19.47 | $48.50 | 20438 |
| 2026-03-04 | 19.43 | $48.70 | 19300 |
| 2026-03-03 | 20.01 | $48.58 | 27900 |
| 2026-03-02 | 20.29 | $48.74 | 31735 |
| 2026-02-27 | 21.07 | $48.78 | 49400 |
| 2026-02-26 | 21.76 | $48.82 | 33400 |
| 2026-02-25 | 22.37 | $49.06 | 22115 |
| 2026-02-24 | 21.69 | $49.01 | 19628 |
| 2026-02-23 | 21.01 | $48.98 | 26823 |
| 2026-02-20 | 20.57 | $49.10 | 25600 |
| 2026-02-19 | 19.89 | $49.05 | 22046 |
| 2026-02-18 | 19.47 | $49.08 | 43600 |
| 2026-02-17 | 19.03 | $48.96 | 9573 |
| 2026-02-13 | 18.83 | $48.99 | 18022 |
| 2026-02-12 | 18.58 | $48.89 | 14640 |
| 2026-02-11 | 18.34 | $48.90 | 18409 |
| 2026-02-10 | 18.24 | $48.92 | 16626 |
| 2026-02-09 | 17.90 | $48.95 | 32429 |
| 2026-02-06 | 17.72 | $48.77 | 25800 |
| 2026-02-05 | 17.99 | $48.68 | 22347 |
| 2026-02-04 | 18.75 | $48.60 | 20140 |
| 2026-02-03 | 19.46 | $48.70 | 20019 |
| 2026-02-02 | 20.40 | $48.73 | 39129 |
| 2026-01-30 | 21.15 | $48.75 | 24000 |
| 2026-01-29 | 22.21 | $48.71 | 22500 |
| 2026-01-28 | 23.37 | $48.99 | 19012 |
| 2026-01-27 | 23.07 | $49.02 | 18900 |
| 2026-01-26 | 22.76 | $49.07 | 33829 |
| 2026-01-23 | 22.42 | $48.98 | 27700 |
| 2026-01-22 | 22.07 | $49.01 | 23700 |
| 2026-01-21 | 21.70 | $48.96 | 20347 |
| 2026-01-20 | 21.51 | $48.86 | 30700 |
| 2026-01-16 | 21.56 | $48.92 | 28600 |
| 2026-01-15 | 21.08 | $48.88 | 18200 |
| 2026-01-14 | 20.63 | $48.88 | 28527 |
| 2026-01-13 | 20.22 | $48.89 | 25312 |
| 2026-01-12 | 19.59 | $48.84 | 29400 |
| 2026-01-09 | 19.21 | $48.82 | 20610 |
| 2026-01-08 | 18.81 | $48.71 | 25180 |
| 2026-01-07 | 18.67 | $48.69 | 30610 |
| 2026-01-06 | 18.40 | $48.68 | 31700 |
| 2026-01-05 | 18.17 | $48.59 | 23828 |
| 2026-01-02 | 18.10 | $48.48 | 23900 |
| 2025-12-31 | 18.26 | $48.44 | 25245 |
| 2025-12-30 | 18.44 | $48.51 | 20000 |
| 2025-12-29 | 18.63 | $48.70 | 22118 |
| 2025-12-26 | 18.09 | $48.70 | 26700 |
| 2025-12-24 | 17.25 | $48.74 | 16100 |
| 2025-12-23 | 16.36 | $48.59 | 22247 |
| 2025-12-22 | 15.59 | $48.57 | 36400 |
| 2025-12-19 | 14.72 | $48.56 | 26100 |
| 2025-12-18 | 14.35 | $48.60 | 26032 |
| 2025-12-17 | 13.96 | $48.52 | 34000 |
| 2025-12-16 | 13.82 | $48.49 | 23311 |
| 2025-12-15 | 13.89 | $48.53 | 37700 |
| 2025-12-12 | 13.79 | $48.53 | 12936 |
| 2025-12-11 | 13.87 | $48.61 | 16500 |
| 2025-12-10 | 13.62 | $48.59 | 10200 |
| 2025-12-09 | 13.43 | $48.39 | 18939 |
| 2025-12-08 | 13.77 | $48.38 | 23700 |
| 2025-12-05 | 14.13 | $48.53 | 32235 |
| 2025-12-04 | 14.17 | $48.43 | 27700 |
| 2025-12-03 | 14.42 | $48.42 | 28007 |
| 2025-12-02 | 14.67 | $48.36 | 29406 |
| 2025-12-01 | 14.94 | $48.24 | 31100 |
| 2025-11-28 | 15.71 | $48.30 | 19300 |
| 2025-11-26 | 16.19 | $48.32 | 24100 |
| 2025-11-25 | 16.70 | $48.43 | 21900 |
| 2025-11-24 | 17.10 | $48.28 | 18700 |
| 2025-11-21 | 18.00 | $48.05 | 13534 |
| 2025-11-20 | 18.43 | $47.90 | 24700 |
| 2025-11-19 | 18.88 | $47.97 | 8228 |
| 2025-11-18 | 18.62 | $47.92 | 18700 |
| 2025-11-17 | 18.11 | $47.89 | 14021 |
| 2025-11-14 | 17.75 | $48.07 | 16400 |
| 2025-11-13 | 17.39 | $48.04 | 26033 |
| 2025-11-12 | 17.23 | $48.32 | 27008 |
| 2025-11-11 | 17.61 | $48.38 | 27008 |
| 2025-11-10 | 18.09 | $48.34 | 20543 |
| 2025-11-07 | 18.24 | $48.11 | 8614 |
| 2025-11-06 | 18.27 | $48.12 | 13000 |
| 2025-11-05 | 17.76 | $48.13 | 18813 |
| 2025-11-04 | 17.32 | $48.14 | 10821 |
| 2025-11-03 | 16.85 | $48.19 | 24907 |
| 2025-10-31 | 16.87 | $48.37 | 27214 |
| 2025-10-30 | 17.23 | $48.34 | 14539 |
| 2025-10-29 | 17.57 | $48.72 | 12429 |
| 2025-10-28 | 18.01 | $48.89 | 16100 |
| 2025-10-27 | 18.09 | $48.99 | 29100 |
| 2025-10-24 | 18.17 | $48.81 | 19739 |
| 2025-10-23 | 18.67 | $48.56 | 7300 |
| 2025-10-22 | 19.44 | $48.53 | 23307 |
| 2025-10-21 | 20.25 | $48.62 | 15200 |
| 2025-10-20 | 21.28 | $48.64 | 25312 |
| 2025-10-17 | 22.37 | $48.49 | 10000 |
| 2025-10-16 | 23.08 | $48.43 | 22200 |
| 2025-10-15 | 23.93 | $48.58 | 17100 |
| 2025-10-14 | 25.05 | $48.38 | 16111 |
| 2025-10-13 | 25.75 | $48.24 | 16932 |
| 2025-10-10 | 26.10 | $48.00 | 21019 |
| 2025-10-09 | 26.39 | $48.31 | 16405 |
| 2025-10-08 | 27.43 | $48.56 | 25647 |
| 2025-10-07 | 28.12 | $48.65 | 17338 |
| 2025-10-06 | 28.44 | $48.74 | 22600 |
| 2025-10-03 | 28.68 | $48.71 | 16308 |
| 2025-10-02 | 29.17 | $48.72 | 17033 |
| 2025-10-01 | 29.69 | $48.68 | 12151 |
| 2025-09-30 | 30.35 | $48.64 | 13917 |
| 2025-09-29 | 31.19 | $48.69 | 20036 |
| 2025-09-26 | 32.07 | $48.79 | 11500 |
| 2025-09-25 | 32.31 | $48.76 | 18116 |
| 2025-09-24 | 32.20 | $48.89 | 12900 |
| 2025-09-23 | 31.60 | $48.96 | 21326 |
| 2025-09-22 | 30.44 | $48.99 | 25718 |
| 2025-09-19 | 29.22 | $48.90 | 7700 |
| 2025-09-18 | 28.19 | $48.94 | 21931 |
| 2025-09-17 | 27.11 | $48.80 | 22306 |
| 2025-09-16 | 26.19 | $48.82 | 10905 |
| 2025-09-15 | 25.21 | $48.83 | 26647 |
| 2025-09-12 | 24.23 | $48.70 | 14500 |
| 2025-09-11 | 23.36 | $48.74 | 37100 |
| 2025-09-10 | 22.44 | $48.63 | 27200 |
| 2025-09-09 | 21.80 | $48.58 | 21600 |
| 2025-09-08 | 21.13 | $48.60 | 13200 |
| 2025-09-05 | 20.54 | $48.47 | 14419 |
| 2025-09-04 | 20.17 | $48.43 | 13823 |
| 2025-09-03 | 19.85 | $48.27 | 8000 |
| 2025-09-02 | 19.71 | $48.14 | 12200 |
| 2025-08-29 | 19.87 | $48.23 | 4100 |
| 2025-08-28 | 19.60 | $48.26 | 13840 |
| 2025-08-27 | 19.13 | $48.50 | 14249 |
| 2025-08-26 | 18.03 | $48.41 | 8925 |
| 2025-08-25 | 17.04 | $48.22 | 7600 |
| 2025-08-22 | 16.18 | $48.23 | 11911 |
| 2025-08-21 | 15.44 | $47.83 | 12949 |
| 2025-08-20 | 15.67 | $47.90 | 8116 |
| 2025-08-19 | 15.79 | $47.92 | 7200 |
| 2025-08-18 | 15.91 | $47.92 | 11508 |
| 2025-08-15 | 16.03 | $47.93 | 13300 |
| 2025-08-14 | 15.99 | $47.83 | 10847 |
| 2025-08-13 | 15.98 | $47.95 | 8400 |
| 2025-08-12 | 15.70 | $47.81 | 14148 |
| 2025-08-11 | 15.72 | $47.77 | 11200 |
| 2025-08-08 | 15.84 | $47.76 | 5234 |
| 2025-08-07 | 16.08 | $47.71 | 5100 |
| 2025-08-06 | 16.30 | $47.74 | 6306 |
| 2025-08-05 | 16.73 | $47.69 | 14414 |
| 2025-08-04 | 17.19 | $47.70 | 14919 |
| 2025-08-01 | 17.97 | $47.54 | 12700 |
| 2025-07-31 | 18.69 | $47.63 | 9812 |
| 2025-07-30 | 19.33 | $47.64 | 9200 |
| 2025-07-29 | 19.96 | $48.06 | 6630 |
| 2025-07-28 | 19.22 | $48.10 | 19806 |
| 2025-07-25 | 18.64 | $48.08 | 17900 |
| 2025-07-24 | 18.39 | $48.04 | 10503 |
| 2025-07-23 | 18.14 | $48.12 | 15000 |
| 2025-07-22 | 17.67 | $48.07 | 6637 |
| 2025-07-21 | 17.17 | $48.13 | 14400 |
| 2025-07-18 | 16.67 | $47.88 | 8218 |
| 2025-07-17 | 16.55 | $47.79 | 9029 |
| 2025-07-16 | 16.50 | $47.76 | 8000 |
| 2025-07-15 | 16.83 | $47.66 | 10400 |
| 2025-07-14 | 17.08 | $47.77 | 5300 |
| 2025-07-11 | 17.11 | $47.74 | 12345 |
| 2025-07-10 | 17.23 | $47.83 | 7900 |
| 2025-07-09 | 16.93 | $47.85 | 10400 |
| 2025-07-08 | 16.61 | $47.76 | 6200 |
| 2025-07-07 | 16.34 | $47.82 | 13526 |
| 2025-07-03 | 15.89 | $47.94 | 8800 |
| 2025-07-02 | 15.19 | $47.91 | 7000 |
| 2025-07-01 | 14.46 | $47.84 | 24800 |
| 2025-06-30 | 13.92 | $47.89 | 10300 |
| 2025-06-27 | 13.26 | $47.68 | 5800 |
| 2025-06-26 | 12.81 | $47.87 | 7500 |
| 2025-06-25 | 12.05 | $47.76 | 7000 |
| 2025-06-24 | 11.54 | $47.72 | 6200 |
| 2025-06-23 | 11.13 | $47.61 | 4900 |
| 2025-06-20 | 11.00 | $47.45 | 10400 |
| 2025-06-18 | 11.07 | $47.28 | 5641 |
| 2025-06-17 | 11.34 | $47.25 | 8800 |
| 2025-06-16 | 11.64 | $47.34 | 5939 |
| 2025-06-13 | 11.60 | $47.21 | 6309 |
| 2025-06-12 | 11.86 | $47.43 | 5100 |
| 2025-06-11 | 11.94 | $47.36 | 3500 |
| 2025-06-10 | 11.85 | $47.32 | 2504 |
| 2025-06-09 | 11.99 | $47.30 | 6600 |
| 2025-06-06 | 12.13 | $47.26 | 5740 |
| 2025-06-05 | 12.41 | $47.24 | 9547 |
| 2025-06-04 | 12.71 | $47.30 | 8738 |
| 2025-06-03 | 13.22 | $47.18 | 8900 |
| 2025-06-02 | 13.85 | $47.05 | 13700 |
| 2025-05-30 | 14.19 | $47.15 | 4318 |
| 2025-05-29 | 14.83 | $47.10 | 13800 |
| 2025-05-28 | 15.51 | $47.33 | 8800 |
| 2025-05-27 | 16.12 | $47.48 | 29017 |
| 2025-05-23 | 16.76 | $46.96 | 3445 |
| 2025-05-22 | 17.09 | $47.02 | 8538 |
| 2025-05-21 | 17.43 | $47.02 | 14000 |
| 2025-05-20 | 18.02 | $47.42 | 11437 |
| 2025-05-19 | 18.81 | $47.41 | 10400 |
| 2025-05-16 | 19.65 | $47.42 | 9900 |
| 2025-05-15 | 20.30 | $47.33 | 11800 |
| 2025-05-14 | 21.00 | $47.32 | 10000 |
| 2025-05-13 | 21.51 | $47.44 | 9916 |
| 2025-05-12 | 21.97 | $47.33 | 9321 |
| 2025-05-09 | 22.62 | $46.89 | 5724 |
| 2025-05-08 | 23.57 | $46.85 | 5514 |
| 2025-05-07 | 24.57 | $46.81 | 3712 |
| 2025-05-06 | 25.30 | $46.77 | 4649 |
| 2025-05-05 | 26.07 | $46.85 | 4305 |
| 2025-05-02 | 27.06 | $46.83 | 2809 |
| 2025-05-01 | 27.96 | $46.69 | 4500 |
| 2025-04-30 | 28.90 | $46.74 | 6233 |
| 2025-04-29 | 29.72 | $46.92 | 5800 |
| 2025-04-28 | 30.78 | $47.05 | 2800 |
| 2025-04-25 | 32.12 | $47.08 | 5625 |
| 2025-04-24 | 33.39 | $46.90 | 6100 |
| 2025-04-23 | 34.47 | $46.61 | 14495 |
| 2025-04-22 | 35.60 | $46.27 | 2016 |
| 2025-04-21 | 35.65 | $46.12 | 15722 |
| 2025-04-17 | 35.65 | $46.32 | 2909 |
| 2025-04-16 | 35.89 | $46.14 | 9900 |
| 2025-04-15 | 35.61 | $46.11 | 9100 |
| 2025-04-14 | 35.19 | $45.98 | 5702 |
| 2025-04-11 | 34.67 | $45.73 | 7148 |
| 2025-04-10 | 33.71 | $45.53 | 19606 |
| 2025-04-09 | 32.71 | $46.36 | 8200 |
| 2025-04-08 | 31.65 | $45.06 | 11442 |
| 2025-04-07 | 29.49 | $45.28 | 20204 |
| 2025-04-04 | 27.22 | $45.68 | 91223 |
| 2025-04-03 | 24.84 | $46.51 | 8538 |
| 2025-04-02 | 23.35 | $47.08 | 7300 |
| 2025-04-01 | 22.40 | $47.00 | 17900 |
| 2025-03-31 | 21.19 | $46.95 | 7800 |
| 2025-03-28 | 19.81 | $46.96 | 5700 |
| 2025-03-27 | 18.74 | $47.33 | 9300 |
| 2025-03-26 | 18.31 | $47.44 | 17400 |
| 2025-03-25 | 17.95 | $47.64 | 4700 |
| 2025-03-24 | 18.09 | $47.63 | 7140 |
| 2025-03-21 | 18.21 | $47.49 | 5127 |
| 2025-03-20 | 17.93 | $47.55 | 5435 |
| 2025-03-19 | 17.84 | $47.57 | 10000 |
| 2025-03-18 | 17.69 | $47.30 | 5200 |
| 2025-03-17 | 16.79 | $47.35 | 3726 |
| 2025-03-14 | 15.88 | $47.24 | 11200 |
| 2025-03-13 | 14.81 | $47.03 | 12245 |
| 2025-03-12 | 13.46 | $47.31 | 8100 |
| 2025-03-11 | 12.36 | $47.33 | 8234 |
| 2025-03-10 | 11.50 | $47.45 | 9600 |
| 2025-03-07 | 10.86 | $47.61 | 18200 |
| 2025-03-06 | 10.35 | $47.56 | 14300 |
| 2025-03-05 | 9.82 | $47.76 | 10608 |
| 2025-03-04 | 9.50 | $47.66 | 12100 |
| 2025-03-03 | 9.17 | $47.72 | 29439 |
| 2025-02-28 | 9.23 | $47.96 | 16200 |
| 2025-02-27 | 9.39 | $47.77 | 8500 |
| 2025-02-26 | 9.56 | $48.12 | 6920 |
| 2025-02-25 | 9.58 | $48.07 | 10600 |
| 2025-02-24 | 9.94 | $47.99 | 12416 |
| 2025-02-21 | 10.43 | $47.96 | 9700 |
| 2025-02-20 | 10.66 | $48.01 | 18500 |
| 2025-02-19 | 10.94 | $47.93 | 8300 |
| 2025-02-18 | 11.23 | $47.93 | 13025 |
| 2025-02-14 | 11.38 | $48.05 | 18900 |
| 2025-02-13 | 11.24 | $47.93 | 9903 |
| 2025-02-12 | 11.44 | $47.74 | 4822 |
| 2025-02-11 | 12.00 | $47.84 | 6011 |
| 2025-02-10 | 12.28 | $47.92 | 8400 |
| 2025-02-07 | 12.30 | $47.85 | 4900 |
| 2025-02-06 | 12.91 | $47.98 | 9400 |
| 2025-02-05 | 13.24 | $48.01 | 6300 |
| 2025-02-04 | 13.66 | $47.84 | 6434 |
| 2025-02-03 | 14.26 | $47.67 | 10000 |
| 2025-01-31 | 14.64 | $47.80 | 7024 |
| 2025-01-30 | 15.30 | $47.87 | 9214 |
| 2025-01-29 | 15.69 | $48.08 | 3308 |
| 2025-01-28 | 15.64 | $48.14 | 13638 |
| 2025-01-27 | 15.59 | $48.13 | 20305 |
| 2025-01-24 | 15.42 | $48.02 | 7439 |
| 2025-01-23 | 15.35 | $47.97 | 5700 |
| 2025-01-22 | 15.52 | $47.98 | 20049 |
| 2025-01-21 | 15.69 | $48.02 | 14116 |
| 2025-01-17 | 15.72 | $47.82 | 7200 |
| 2025-01-16 | 16.31 | $47.75 | 6400 |
| 2025-01-15 | 16.97 | $47.68 | 8200 |
| 2025-01-14 | 17.66 | $47.29 | 6000 |
| 2025-01-13 | 17.24 | $47.27 | 10934 |
| 2025-01-10 | 16.81 | $47.31 | 7300 |
| 2025-01-08 | 16.98 | $47.54 | 7836 |
| 2025-01-07 | 17.59 | $47.55 | 8047 |
| 2025-01-06 | 18.35 | $47.66 | 9140 |
| 2025-01-03 | 18.18 | $47.63 | 5928 |
| 2025-01-02 | 17.72 | $47.46 | 10100 |
| 2024-12-31 | 16.99 | $47.42 | 5800 |
| 2024-12-30 | 15.97 | $47.43 | 15824 |
| 2024-12-27 | 14.72 | $47.69 | 6100 |
| 2024-12-26 | 14.22 | $47.80 | 4700 |
| 2024-12-24 | 13.69 | $47.68 | 2828 |
| 2024-12-23 | 12.83 | $47.59 | 4701 |
| 2024-12-20 | 11.92 | $47.69 | 3800 |
| 2024-12-19 | 10.83 | $47.45 | 9244 |
| 2024-12-18 | 9.69 | $47.50 | 7800 |
| 2024-12-17 | 8.63 | $48.00 | 2800 |
| 2024-12-16 | 8.80 | $48.05 | 5634 |
| 2024-12-13 | 9.20 | $48.02 | 3246 |
| 2024-12-12 | 9.61 | $48.18 | 8700 |
| 2024-12-11 | 9.57 | $48.26 | 4400 |
| 2024-12-10 | 9.18 | $48.23 | 5000 |
| 2024-12-09 | 8.78 | $48.26 | 6800 |
| 2024-12-06 | 8.09 | $48.28 | 1736 |
| 2024-12-05 | 7.72 | $48.18 | 2900 |
| 2024-12-04 | 7.74 | $48.22 | 7300 |
| 2024-12-03 | 7.75 | $48.08 | 6000 |
| 2024-12-02 | 8.01 | $48.10 | 16605 |
| 2024-11-29 | 8.38 | $47.97 | 8025 |
| 2024-11-27 | 8.78 | $48.01 | 5702 |
| 2024-11-26 | 9.12 | $48.11 | 3016 |
| 2024-11-25 | 9.13 | $48.15 | 6900 |
| 2024-11-22 | 9.14 | $47.98 | 5311 |
| 2024-11-21 | 9.57 | $47.97 | 5800 |
| 2024-11-20 | 10.03 | $47.97 | 6100 |
| 2024-11-19 | 10.51 | $47.99 | 12911 |
| 2024-11-18 | 10.68 | $47.90 | 9800 |
| 2024-11-15 | 10.52 | $47.83 | 7616 |
| 2024-11-14 | 10.35 | $47.87 | 6200 |
| 2024-11-13 | 10.65 | $47.99 | 3443 |
| 2024-11-12 | 11.11 | $47.97 | 3900 |
| 2024-11-11 | 11.64 | $48.17 | 4000 |
| 2024-11-08 | 11.70 | $48.18 | 4427 |
| 2024-11-07 | 11.78 | $48.03 | 7300 |
| 2024-11-06 | 12.31 | $47.84 | 4000 |
| 2024-11-05 | 12.48 | $47.76 | 4400 |
| 2024-11-04 | 12.32 | $47.57 | 9200 |
| 2024-11-01 | 12.04 | $47.61 | 2000 |
| 2024-10-31 | 12.14 | $47.60 | 6300 |
| 2024-10-30 | 12.02 | $47.70 | 5400 |
| 2024-10-29 | 12.18 | $48.03 | 9900 |
| 2024-10-28 | 12.69 | $48.01 | 5575 |
| 2024-10-25 | 13.24 | $47.87 | 5035 |
| 2024-10-24 | 13.82 | $47.95 | 2322 |
| 2024-10-23 | 14.18 | $47.86 | 4600 |
| 2024-10-22 | 14.72 | $48.08 | 2800 |
| 2024-10-21 | 15.20 | $48.07 | 845 |
| 2024-10-18 | 15.97 | $48.22 | 19300 |
| 2024-10-17 | 16.15 | $48.13 | 3200 |
| 2024-10-16 | 16.33 | $48.20 | 7600 |
| 2024-10-15 | 16.81 | $48.13 | 5405 |
| 2024-10-14 | 17.61 | $48.12 | 3721 |
| 2024-10-11 | 18.41 | $48.02 | 4634 |
| 2024-10-10 | 19.00 | $47.97 | 2100 |
| 2024-10-09 | 19.33 | $47.98 | 3903 |
| 2024-10-08 | 19.66 | $48.02 | 3600 |
| 2024-10-07 | 20.02 | $47.92 | 6601 |
| 2024-10-04 | 20.62 | $48.12 | 7100 |
| 2024-10-03 | 21.63 | $48.19 | 12233 |
| 2024-10-02 | 22.59 | $48.25 | 2440 |
| 2024-10-01 | 23.36 | $48.26 | 10400 |
| 2024-09-30 | 24.17 | $48.29 | 9300 |
| 2024-09-27 | 24.36 | $48.26 | 7748 |
| 2024-09-26 | 24.59 | $48.40 | 6900 |
| 2024-09-25 | 24.25 | $48.33 | 11348 |
| 2024-09-24 | 23.98 | $48.37 | 14811 |
| 2024-09-23 | 23.16 | $48.34 | 5526 |
| 2024-09-20 | 22.33 | $48.41 | 2900 |
| 2024-09-19 | 21.58 | $48.42 | 5047 |
| 2024-09-18 | 20.56 | $48.24 | 3900 |
| 2024-09-17 | 19.75 | $48.23 | 4100 |
| 2024-09-16 | 19.23 | $48.20 | 5000 |
| 2024-09-13 | 18.75 | $48.12 | 4100 |
| 2024-09-12 | 18.30 | $47.93 | 5500 |
| 2024-09-11 | 18.25 | $47.86 | 4229 |
| 2024-09-10 | 18.53 | $47.79 | 4700 |
| 2024-09-09 | 18.54 | $47.85 | 3500 |
| 2024-09-06 | 18.55 | $47.74 | 2819 |
| 2024-09-05 | 18.78 | $47.77 | 1200 |
| 2024-09-04 | 18.82 | $47.67 | 2200 |
| 2024-09-03 | 19.09 | $47.54 | 4500 |
| 2024-08-30 | 19.44 | $47.65 | 3800 |
| 2024-08-29 | 19.65 | $47.65 | 4215 |
| 2024-08-28 | 19.85 | $47.90 | 4544 |
| 2024-08-27 | 19.20 | $47.95 | 14800 |
| 2024-08-26 | 18.51 | $47.91 | 7200 |
| 2024-08-23 | 17.51 | $47.95 | 2300 |
| 2024-08-22 | 16.49 | $47.69 | 6700 |
| 2024-08-21 | 15.76 | $47.75 | 1222 |
| 2024-08-20 | 14.99 | $47.64 | 4724 |
| 2024-08-19 | 14.32 | $47.70 | 6600 |
| 2024-08-16 | 13.62 | $47.61 | 2100 |
| 2024-08-15 | 13.06 | $47.44 | 4100 |
| 2024-08-14 | 12.72 | $47.36 | 2400 |
| 2024-08-13 | 12.59 | $47.29 | 5741 |
| 2024-08-12 | 12.61 | $47.08 | 2300 |
| 2024-08-09 | 13.10 | $47.03 | 9400 |
| 2024-08-08 | 13.61 | $46.99 | 7303 |
| 2024-08-07 | 14.27 | $46.81 | 16300 |
| 2024-08-06 | 14.99 | $46.85 | 24400 |
| 2024-08-05 | 15.53 | $46.64 | 9414 |
| 2024-08-02 | 15.61 | $46.95 | 3429 |
| 2024-08-01 | 16.27 | $47.14 | 6529 |
| 2024-07-31 | 16.18 | $47.22 | 3600 |
| 2024-07-30 | 16.23 | $47.02 | 4700 |
| 2024-07-29 | 16.93 | $47.30 | 6000 |
| 2024-07-26 | 16.45 | $47.33 | 3900 |
| 2024-07-25 | 15.93 | $47.23 | 800 |
| 2024-07-24 | 15.73 | $47.21 | 1500 |
| 2024-07-23 | 15.52 | $47.36 | 2109 |
| 2024-07-22 | 14.80 | $47.34 | 3500 |
| 2024-07-19 | 14.19 | $47.15 | 3742 |
| 2024-07-18 | 13.50 | $47.21 | 4308 |
| 2024-07-17 | 12.73 | $47.25 | 4700 |
| 2024-07-16 | 12.00 | $47.34 | 3204 |
| 2024-07-15 | 11.15 | $47.14 | 4812 |
| 2024-07-12 | 10.65 | $47.15 | 2800 |
| 2024-07-11 | 10.17 | $47.03 | 5100 |
| 2024-07-10 | 9.90 | $46.80 | 4810 |
| 2024-07-09 | 10.24 | $46.73 | 2701 |
| 2024-07-08 | 10.75 | $46.75 | 3014 |
| 2024-07-05 | 11.20 | $46.79 | 3539 |
| 2024-07-03 | 11.70 | $46.63 | 907 |
| 2024-07-02 | 11.93 | $46.54 | 5500 |
| 2024-07-01 | 11.89 | $46.42 | 3700 |
| 2024-06-28 | 11.93 | $46.45 | 4100 |
| 2024-06-27 | 11.96 | $46.52 | 7500 |
| 2024-06-26 | 11.97 | $46.73 | 1230 |
| 2024-06-25 | 12.21 | $46.87 | 3527 |
| 2024-06-24 | 12.09 | $46.83 | 1700 |
| 2024-06-21 | 11.94 | $46.89 | 2949 |
| 2024-06-20 | 11.85 | $46.87 | 4012 |
| 2024-06-18 | 11.76 | $46.91 | 6447 |
| 2024-06-17 | 11.66 | $46.76 | 3200 |
| 2024-06-14 | 11.84 | $46.75 | 4434 |
| 2024-06-13 | 12.18 | $46.88 | 2700 |
| 2024-06-12 | 12.09 | $46.90 | 3006 |
| 2024-06-11 | 11.74 | $46.67 | 5200 |
| 2024-06-10 | 12.20 | $46.63 | 2800 |
| 2024-06-07 | 12.81 | $46.57 | 4067 |
| 2024-06-06 | 13.32 | $46.73 | 1500 |
| 2024-06-05 | 13.39 | $46.76 | 2500 |
| 2024-06-04 | 13.46 | $46.59 | 2900 |
| 2024-06-03 | 13.77 | $46.62 | 2538 |
| 2024-05-31 | 14.20 | $46.46 | 1700 |
| 2024-05-30 | 14.94 | $46.21 | 1821 |
| 2024-05-29 | 15.12 | $46.38 | 3200 |
| 2024-05-28 | 15.68 | $46.53 | 4500 |
| 2024-05-24 | 15.92 | $46.68 | 2500 |
| 2024-05-23 | 16.23 | $46.55 | 2842 |
| 2024-05-22 | 16.52 | $46.70 | 2140 |
| 2024-05-21 | 16.36 | $46.80 | 2833 |
| 2024-05-20 | 15.87 | $46.79 | 3509 |
| 2024-05-17 | 15.38 | $46.77 | 5712 |
| 2024-05-16 | 15.01 | $46.76 | 3124 |
| 2024-05-15 | 14.42 | $46.85 | 3708 |
| 2024-05-14 | 13.80 | $46.62 | 1510 |
| 2024-05-13 | 13.55 | $46.51 | 5200 |
| 2024-05-10 | 13.51 | $46.50 | 5300 |
| 2024-05-09 | 13.46 | $46.53 | 2741 |
| 2024-05-08 | 13.15 | $46.52 | 3002 |
| 2024-05-07 | 12.82 | $46.60 | 4200 |
| 2024-05-06 | 12.31 | $46.60 | 6000 |
| 2024-05-03 | 11.85 | $46.55 | 5300 |
| 2024-05-02 | 11.45 | $46.27 | 2000 |
| 2024-05-01 | 11.50 | $46.06 | 3138 |
| 2024-04-30 | 11.85 | $45.89 | 4208 |
| 2024-04-29 | 12.28 | $46.08 | 2900 |
| 2024-04-26 | 12.87 | $45.92 | 2243 |
| 2024-04-25 | 13.14 | $46.08 | 4500 |
| 2024-04-24 | 13.54 | $46.20 | 5000 |
| 2024-04-23 | 14.16 | $46.25 | 2800 |
| 2024-04-22 | 14.77 | $46.04 | 2818 |
| 2024-04-19 | 15.13 | $45.80 | 3900 |
| 2024-04-18 | 14.90 | $45.76 | 700 |
| 2024-04-17 | 14.29 | $45.73 | 1700 |
| 2024-04-16 | 13.64 | $45.69 | 3800 |
| 2024-04-15 | 12.65 | $45.82 | 11800 |
| 2024-04-12 | 11.75 | $46.06 | 6408 |
| 2024-04-11 | 11.24 | $46.13 | 2725 |
| 2024-04-10 | 10.71 | $46.19 | 4820 |
| 2024-04-09 | 10.36 | $46.58 | 3346 |
| 2024-04-08 | 10.86 | $46.48 | 8044 |
| 2024-04-05 | 11.05 | $46.40 | 6024 |
| 2024-04-04 | 11.47 | $46.41 | 2700 |
| 2024-04-03 | 11.90 | $46.50 | 7700 |
| 2024-04-02 | 12.08 | $46.45 | 5200 |
| 2024-04-01 | 12.38 | $46.62 | 8728 |
| 2024-03-28 | 12.97 | $46.79 | 4630 |
| 2024-03-27 | 12.95 | $46.83 | 11000 |
| 2024-03-26 | 12.93 | $46.60 | 7838 |
| 2024-03-25 | 13.27 | $46.87 | 12223 |
| 2024-03-22 | 13.05 | $46.92 | 8908 |
| 2024-03-21 | 12.54 | $46.95 | 6247 |
| 2024-03-20 | 11.84 | $46.99 | 13046 |
| 2024-03-19 | 11.33 | $46.82 | 7509 |
| 2024-03-18 | 11.18 | $46.64 | 4300 |
| 2024-03-15 | 11.46 | $46.52 | 4700 |
| 2024-03-14 | 11.76 | $46.51 | 4409 |
| 2024-03-13 | 12.07 | $46.77 | 4049 |
| 2024-03-12 | 11.69 | $46.76 | 4213 |
| 2024-03-11 | 11.28 | $46.71 | 5438 |
| 2024-03-08 | 11.04 | $46.77 | 6631 |
| 2024-03-07 | 10.59 | $46.69 | 5930 |
| 2024-03-06 | 10.48 | $46.61 | 3100 |
| 2024-03-05 | 10.41 | $46.54 | 3400 |
| 2024-03-04 | 10.56 | $46.53 | 5200 |
| 2024-03-01 | 10.95 | $46.53 | 3001 |
| 2024-02-29 | 11.38 | $46.32 | 2700 |
| 2024-02-28 | 11.64 | $46.29 | 3500 |
| 2024-02-27 | 11.78 | $46.28 | 5435 |
| 2024-02-26 | 11.87 | $46.49 | 2800 |
| 2024-02-23 | 12.36 | $46.64 | 2221 |
| 2024-02-22 | 12.65 | $46.54 | 3318 |
| 2024-02-21 | 13.23 | $46.38 | 4446 |
| 2024-02-20 | 13.78 | $46.46 | 4110 |
| 2024-02-16 | 14.41 | $46.36 | 3636 |
| 2024-02-15 | 14.95 | $46.49 | 2300 |
| 2024-02-14 | 15.70 | $46.36 | 4727 |
| 2024-02-13 | 16.28 | $46.16 | 6039 |
| 2024-02-12 | 16.86 | $46.52 | 9135 |
| 2024-02-09 | 17.14 | $46.65 | 9940 |
| 2024-02-08 | 17.54 | $46.59 | 5026 |
| 2024-02-07 | 17.83 | $46.59 | 8900 |
| 2024-02-06 | 18.41 | $46.53 | 6045 |
| 2024-02-05 | 19.25 | $46.33 | 7100 |
| 2024-02-02 | 20.21 | $46.52 | 7949 |
| 2024-02-01 | 20.59 | $46.69 | 9300 |
| 2024-01-31 | 20.82 | $46.47 | 4407 |
| 2024-01-30 | 21.07 | $46.55 | 3500 |
| 2024-01-29 | 21.60 | $46.62 | 6906 |
| 2024-01-26 | 22.13 | $46.74 | 6700 |
| 2024-01-25 | 22.24 | $46.81 | 5200 |
| 2024-01-24 | 22.36 | $46.42 | 5700 |
| 2024-01-23 | 22.76 | $46.45 | 4131 |
| 2024-01-22 | 23.16 | $46.49 | 5800 |
| 2024-01-19 | 23.67 | $46.43 | 1800 |
| 2024-01-18 | 24.55 | $46.36 | 7315 |
| 2024-01-17 | 25.41 | $46.33 | 4700 |
| 2024-01-16 | 26.46 | $46.44 | 4400 |
| 2024-01-12 | 27.41 | $46.73 | 2316 |
| 2024-01-11 | 27.57 | $46.62 | 4300 |
| 2024-01-10 | 27.99 | $46.49 | 2800 |
| 2024-01-09 | 28.59 | $46.36 | 2500 |
| 2024-01-08 | 29.59 | $46.29 | 3800 |
| 2024-01-05 | 30.67 | $45.99 | 4225 |
| 2024-01-04 | 32.01 | $46.05 | 7500 |
| 2024-01-03 | 33.08 | $46.22 | 6614 |
| 2024-01-02 | 33.97 | $46.38 | 2943 |
| 2023-12-29 | 34.50 | $46.54 | 4412 |
| 2023-12-28 | 34.42 | $46.65 | 3049 |
| 2023-12-27 | 34.28 | $46.81 | 1300 |
| 2023-12-26 | 33.89 | $46.95 | 2812 |
| 2023-12-22 | 32.77 | $46.84 | 3139 |
| 2023-12-21 | 31.59 | $46.90 | 2701 |
| 2023-12-20 | 30.46 | $46.74 | 6100 |
| 2023-12-19 | 29.27 | $46.78 | 3500 |
| 2023-12-18 | 28.05 | $46.60 | 4149 |
| 2023-12-15 | 26.99 | $46.53 | 3100 |
| 2023-12-14 | 25.72 | $46.56 | 3047 |
| 2023-12-13 | 24.38 | $46.22 | 3404 |
| 2023-12-12 | 23.38 | $45.59 | 2200 |
| 2023-12-11 | 23.07 | $45.46 | 4325 |
| 2023-12-08 | 22.95 | $45.53 | 4700 |
| 2023-12-07 | 22.56 | $45.58 | 2236 |
| 2023-12-06 | 22.01 | $45.46 | 4000 |
| 2023-12-05 | 21.51 | $45.45 | 3400 |
| 2023-12-04 | 21.09 | $45.40 | 800 |
| 2023-12-01 | 20.79 | $45.47 | 6200 |
| 2023-11-30 | 20.47 | $45.10 | 1133 |
| 2023-11-29 | 20.41 | $45.18 | 2600 |
| 2023-11-28 | 20.22 | $44.92 | 1220 |
| 2023-11-27 | 20.50 | $45.05 | 2500 |
| 2023-11-24 | 20.06 | $45.01 | 1931 |
| 2023-11-22 | 19.69 | $45.00 | 1600 |
| 2023-11-21 | 19.32 | $44.87 | 1130 |
| 2023-11-20 | 19.08 | $44.86 | 2817 |
| 2023-11-17 | 18.87 | $44.75 | 626 |
| 2023-11-16 | 18.81 | $44.65 | 629 |
| 2023-11-15 | 18.87 | $44.61 | 1400 |
| 2023-11-14 | 18.79 | $44.70 | 2134 |
| 2023-11-13 | 18.70 | $44.24 | 2400 |
| 2023-11-10 | 19.39 | $44.29 | 1115 |
| 2023-11-09 | 20.01 | $44.11 | 4718 |
| 2023-11-08 | 20.65 | $44.39 | 1914 |
| 2023-11-07 | 20.88 | $44.34 | 2700 |
| 2023-11-06 | 21.17 | $44.36 | 1500 |
| 2023-11-03 | 21.39 | $44.65 | 5800 |
| 2023-11-02 | 21.63 | $44.17 | 2446 |
| 2023-11-01 | 22.43 | $43.72 | 2800 |
| 2023-10-31 | 23.06 | $43.40 | 1700 |
| 2023-10-30 | 23.26 | $43.22 | 1300 |
| 2023-10-27 | 22.81 | $43.18 | 2947 |
| 2023-10-26 | 22.34 | $43.54 | 2236 |
| 2023-10-25 | 22.25 | $43.42 | 3900 |
| 2023-10-24 | 21.99 | $43.66 | 342 |
| 2023-10-23 | 22.06 | $43.46 | 1306 |
| 2023-10-20 | 21.65 | $43.30 | 1800 |
| 2023-10-19 | 20.92 | $43.31 | 1613 |
| 2023-10-18 | 20.22 | $43.36 | 1900 |
| 2023-10-17 | 19.57 | $43.64 | 1346 |
| 2023-10-16 | 19.07 | $43.80 | 4839 |
| 2023-10-13 | 18.85 | $43.83 | 1743 |
| 2023-10-12 | 18.78 | $43.85 | 1235 |
| 2023-10-11 | 18.40 | $44.09 | 1000 |
| 2023-10-10 | 18.24 | $44.08 | 1739 |
| 2023-10-09 | 17.90 | $44.09 | 3021 |
| 2023-10-06 | 17.39 | $43.80 | 1327 |
| 2023-10-05 | 16.15 | $43.72 | 1300 |
| 2023-10-04 | 15.06 | $43.76 | 2017 |
| 2023-10-03 | 13.73 | $43.60 | 2844 |
| 2023-10-02 | 12.33 | $44.03 | 2336 |
| 2023-09-29 | 11.38 | $44.33 | 800 |
| 2023-09-28 | 10.91 | $44.33 | 3900 |
| 2023-09-27 | 10.15 | $44.16 | 2214 |
| 2023-09-26 | 8.91 | $44.48 | 3510 |
| 2023-09-25 | 8.28 | $44.67 | 3000 |
| 2023-09-22 | 7.99 | $44.74 | 1200 |
| 2023-09-21 | 7.85 | $44.71 | 2608 |
| 2023-09-20 | 7.60 | $45.03 | 2200 |
| 2023-09-19 | 7.90 | $45.06 | 900 |
| 2023-09-18 | 8.06 | $45.16 | 836 |
| 2023-09-15 | 8.44 | $45.19 | 2613 |
| 2023-09-14 | 8.87 | $45.30 | 1600 |
| 2023-09-13 | 9.17 | $45.21 | 2718 |
| 2023-09-12 | 9.49 | $45.16 | 423 |
| 2023-09-11 | 9.74 | $45.21 | 2700 |
| 2023-09-08 | 10.05 | $45.15 | 1010 |
| 2023-09-07 | 10.38 | $45.19 | 1200 |
| 2023-09-06 | 10.73 | $45.13 | 1800 |
| 2023-09-05 | 10.87 | $45.24 | 1909 |
| 2023-09-01 | 11.30 | $45.44 | 4100 |
| 2023-08-31 | 11.70 | $45.45 | 2609 |
| 2023-08-30 | 11.88 | $45.38 | 720 |
| 2023-08-29 | 12.07 | $45.41 | 1017 |
| 2023-08-28 | 12.13 | $45.40 | 500 |
| 2023-08-25 | 12.23 | $45.21 | 7537 |
| 2023-08-24 | 12.00 | $44.97 | 1616 |
| 2023-08-23 | 11.66 | $45.33 | 1014 |
| 2023-08-22 | 11.78 | $45.02 | 2400 |
| 2023-08-21 | 11.12 | $44.99 | 3000 |
| 2023-08-18 | 10.42 | $44.99 | 2800 |
| 2023-08-17 | 9.87 | $44.96 | 3723 |
| 2023-08-16 | 9.30 | $45.18 | 2200 |
| 2023-08-15 | 9.07 | $45.37 | 1700 |
| 2023-08-14 | 9.08 | $45.49 | 946 |
| 2023-08-11 | 9.20 | $45.47 | 2247 |
| 2023-08-10 | 9.51 | $45.64 | 900 |
| 2023-08-09 | 9.85 | $45.68 | 442 |
| 2023-08-08 | 10.29 | $45.71 | 1700 |
| 2023-08-07 | 10.81 | $45.64 | 2212 |
| 2023-08-04 | 11.27 | $45.52 | 1200 |
| 2023-08-03 | 11.78 | $45.30 | 5312 |
| 2023-08-02 | 11.93 | $45.44 | 1421 |
| 2023-08-01 | 12.24 | $45.55 | 1509 |
| 2023-07-31 | 12.80 | $45.82 | 4740 |
| 2023-07-28 | 13.01 | $45.68 | 3546 |
| 2023-07-27 | 13.54 | $45.44 | 3809 |
| 2023-07-26 | 14.09 | $46.05 | 4600 |
| 2023-07-25 | 13.86 | $45.82 | 3820 |
| 2023-07-24 | 13.72 | $45.93 | 4900 |
| 2023-07-21 | 13.33 | $45.97 | 1905 |
| 2023-07-20 | 12.95 | $45.88 | 1100 |
| 2023-07-19 | 12.71 | $46.05 | 2300 |
| 2023-07-18 | 11.93 | $45.97 | 945 |
| 2023-07-17 | 11.24 | $45.88 | 2500 |
| 2023-07-14 | 10.65 | $45.74 | 1528 |
| 2023-07-13 | 10.01 | $46.09 | 907 |
| 2023-07-12 | 8.83 | $45.76 | 600 |
| 2023-07-11 | 8.01 | $45.41 | 3304 |
| 2023-07-10 | 7.66 | $45.20 | 1631 |
| 2023-07-07 | 7.69 | $44.97 | 2233 |
| 2023-07-06 | 7.71 | $44.89 | 500 |
| 2023-07-05 | 7.81 | $45.22 | 500 |
| 2023-07-03 | 7.91 | $45.35 | 3200 |
| 2023-06-30 | 7.67 | $45.45 | 2000 |
| 2023-06-29 | 7.42 | $45.15 | 800 |
| 2023-06-28 | 7.80 | $45.24 | 1100 |
| 2023-06-27 | 7.94 | $45.28 | 2100 |
| 2023-06-26 | 8.09 | $45.15 | 610 |
| 2023-06-23 | 8.51 | $45.08 | 900 |
| 2023-06-22 | 8.73 | $45.23 | 1600 |
| 2023-06-21 | 9.14 | $45.39 | 611 |
| 2023-06-20 | 9.21 | $45.54 | 2005 |
| 2023-06-16 | 8.84 | $45.57 | 1600 |
| 2023-06-15 | 8.41 | $45.65 | 1100 |
| 2023-06-14 | 7.97 | $45.47 | 400 |
| 2023-06-13 | 7.86 | $45.43 | 900 |
| 2023-06-12 | 7.75 | $45.41 | 647 |
| 2023-06-09 | 7.72 | $45.41 | 2300 |
| 2023-06-08 | 7.49 | $45.42 | 119 |
| 2023-06-07 | 7.34 | $45.10 | 1500 |
| 2023-06-06 | 7.43 | $45.33 | 3600 |
| 2023-06-05 | 7.46 | $45.20 | 1784 |
| 2023-06-02 | 7.61 | $45.26 | 914 |
| 2023-06-01 | 7.77 | $44.98 | 2200 |
| 2023-05-31 | 8.08 | $44.73 | 600 |
| 2023-05-30 | 7.92 | $44.84 | 337 |
| 2023-05-26 | 7.85 | $44.68 | 100 |
| 2023-05-25 | 7.48 | $44.65 | 1912 |
| 2023-05-24 | 7.10 | $44.69 | 500 |
| 2023-05-23 | 6.75 | $45.01 | 806 |
| 2023-05-22 | 6.83 | $45.25 | 300 |
| 2023-05-19 | 7.12 | $45.02 | 2136 |
| 2023-05-18 | 7.23 | $45.03 | 400 |
| 2023-05-17 | 7.31 | $45.00 | 109 |
| 2023-05-16 | 7.40 | $44.86 | 200 |
| 2023-05-15 | 7.05 | $45.22 | 500 |
| 2023-05-12 | 7.19 | $45.25 | 704 |
| 2023-05-11 | 7.39 | $45.45 | 227 |
| 2023-05-10 | 7.70 | $45.51 | 1400 |
| 2023-05-09 | 8.03 | $45.21 | 610 |
| 2023-05-08 | 8.12 | $45.28 | 124 |
| 2023-05-05 | 8.40 | $45.37 | 300 |
| 2023-05-04 | 8.69 | $45.06 | 3300 |
| 2023-05-03 | 8.59 | $45.21 | 1344 |
| 2023-05-02 | 8.98 | $45.28 | 809 |
| 2023-05-01 | 9.22 | $45.31 | 1844 |
| 2023-04-28 | 9.61 | $45.51 | 2700 |
| 2023-04-27 | 10.00 | $45.39 | 1226 |
| 2023-04-26 | 10.46 | $45.15 | 1100 |
| 2023-04-25 | 10.60 | $45.61 | 5221 |
| 2023-04-24 | 10.83 | $45.73 | 2240 |
| 2023-04-21 | 11.03 | $45.58 | 1000 |
| 2023-04-20 | 11.44 | $45.45 | 2501 |
| 2023-04-19 | 12.01 | $45.47 | 620 |
| 2023-04-18 | 12.48 | $45.63 | 200 |
| 2023-04-17 | 12.74 | $45.55 | 3100 |
| 2023-04-14 | 13.02 | $45.66 | 800 |
| 2023-04-13 | 12.99 | $45.77 | 400 |
| 2023-04-12 | 12.82 | $45.44 | 1200 |
| 2023-04-11 | 13.02 | $45.47 | 700 |
| 2023-04-10 | 13.18 | $45.32 | 4034 |
| 2023-04-06 | 13.48 | $45.36 | 1000 |
| 2023-04-05 | 13.79 | $45.13 | 428 |
| 2023-04-04 | 14.38 | $45.42 | 900 |
| 2023-04-03 | 14.63 | $45.64 | 1543 |
| 2023-03-31 | 14.68 | $45.66 | 635 |
| 2023-03-30 | 14.73 | $45.14 | 1800 |
| 2023-03-29 | 15.32 | $44.83 | 280 |
| 2023-03-28 | 15.94 | $44.51 | 535 |
| 2023-03-27 | 16.17 | $44.54 | 100 |
| 2023-03-24 | 16.51 | $44.62 | 4200 |
| 2023-03-23 | 16.87 | $44.69 | 300 |
| 2023-03-22 | 17.41 | $44.87 | 7124 |
| 2023-03-21 | 18.04 | $44.82 | 1042 |
| 2023-03-20 | 18.20 | $44.28 | 511 |
| 2023-03-17 | 17.77 | $44.39 | 1832 |
| 2023-03-16 | 17.42 | $44.67 | 600 |
| 2023-03-15 | 17.31 | $44.36 | 800 |
| 2023-03-14 | 16.63 | $44.63 | 1800 |
| 2023-03-13 | 16.16 | $44.26 | 2545 |
| 2023-03-10 | 15.49 | $44.54 | 618 |
| 2023-03-09 | 15.08 | $44.63 | 3800 |
| 2023-03-08 | 14.70 | $44.90 | 5000 |
| 2023-03-07 | 14.50 | $45.14 | 2800 |
| 2023-03-06 | 14.62 | $45.39 | 3445 |
| 2023-03-03 | 15.01 | $45.43 | 1823 |
| 2023-03-02 | 15.20 | $44.97 | 1700 |
| 2023-03-01 | 14.73 | $44.90 | 2700 |
| 2023-02-28 | 14.41 | $45.01 | 327 |
| 2023-02-27 | 14.20 | $45.09 | 800 |
| 2023-02-24 | 13.97 | $44.79 | 726 |
| 2023-02-23 | 13.39 | $45.33 | 1137 |
| 2023-02-22 | 13.43 | $44.89 | 443 |
| 2023-02-21 | 12.87 | $44.61 | 2527 |
| 2023-02-17 | 12.29 | $45.37 | 700 |
| 2023-02-16 | 11.96 | $45.20 | 26300 |
| 2023-02-15 | 11.93 | $45.54 | 600 |
| 2023-02-14 | 12.03 | $45.55 | 72600 |
| 2023-02-13 | 12.13 | $45.56 | 1634 |
| 2023-02-10 | 12.42 | $45.39 | 5400 |
| 2023-02-09 | 12.73 | $45.80 | 1136 |
| 2023-02-08 | 13.18 | $46.15 | 900 |
| 2023-02-07 | 13.22 | $46.34 | 1715 |
| 2023-02-06 | 13.26 | $46.12 | 1400 |
| 2023-02-03 | 13.50 | $46.35 | 6400 |
| 2023-02-02 | 13.42 | $46.81 | 5549 |
| 2023-02-01 | 12.82 | $46.45 | 2300 |
| 2023-01-31 | 12.58 | $46.02 | 493 |
| 2023-01-30 | 12.80 | $45.67 | 1200 |
| 2023-01-27 | 13.34 | $45.93 | 2239 |
| 2023-01-26 | 13.66 | $46.30 | 26117 |
| 2023-01-25 | 13.33 | $46.19 | 400 |
| 2023-01-24 | 13.11 | $46.16 | 1245 |
| 2023-01-23 | 12.81 | $46.11 | 2200 |
| 2023-01-20 | 12.48 | $46.12 | 1421 |
| 2023-01-19 | 12.27 | $46.01 | 400 |
| 2023-01-18 | 11.87 | $46.29 | 938 |
| 2023-01-17 | 11.03 | $46.23 | 4100 |
| 2023-01-13 | 10.46 | $46.36 | 2100 |
| 2023-01-12 | 9.87 | $46.32 | 2223 |
| 2023-01-11 | 9.28 | $46.00 | 3600 |
| 2023-01-10 | 8.95 | $45.69 | 1522 |
| 2023-01-09 | 8.91 | $45.67 | 200 |
| 2023-01-06 | 8.80 | $45.58 | 1049 |
| 2023-01-05 | 8.72 | $44.95 | 1215 |
| 2023-01-04 | 8.97 | $45.01 | 1300 |
| 2023-01-03 | 9.24 | $44.46 | 400 |
| 2022-12-30 | 8.83 | $44.43 | 1501 |
| 2022-12-29 | 8.33 | $44.45 | 327 |
| 2022-12-28 | 7.85 | $43.80 | 1217 |
| 2022-12-27 | 7.18 | $44.62 | 600 |
| 2022-12-23 | 7.30 | $45.10 | 1144 |
| 2022-12-22 | 7.67 | $44.95 | 824 |
| 2022-12-21 | 7.93 | $45.20 | 400 |
| 2022-12-20 | 7.90 | $44.80 | 500 |
| 2022-12-19 | 8.30 | $44.89 | 900 |
| 2022-12-16 | 8.61 | $45.14 | 3800 |
| 2022-12-15 | 8.70 | $45.38 | 300 |
| 2022-12-14 | 8.40 | $45.59 | 938 |
| 2022-12-13 | 7.89 | $45.80 | 427 |
| 2022-12-12 | 7.32 | $45.23 | 1200 |
| 2022-12-09 | 7.31 | $45.10 | 1400 |
| 2022-12-08 | 7.37 | $45.04 | 100 |
| 2022-12-07 | 7.58 | $45.04 | 100 |
| 2022-12-06 | 7.80 | $44.78 | 400 |
| 2022-12-05 | 8.12 | $44.95 | 1345 |
| 2022-12-02 | 8.33 | $45.33 | 200 |
| 2022-12-01 | 8.45 | $45.35 | 7536 |
| 2022-11-30 | 8.41 | $45.20 | 329 |
| 2022-11-29 | 8.54 | $44.60 | 1000 |
| 2022-11-28 | 8.70 | $44.36 | 200 |
| 2022-11-25 | 8.93 | $45.07 | 1400 |
| 2022-11-23 | 8.87 | $45.16 | 400 |
| 2022-11-22 | 8.78 | $44.93 | 134 |
| 2022-11-21 | 8.89 | $44.60 | 344 |
| 2022-11-18 | 9.33 | $44.68 | 100 |
| 2022-11-17 | 9.70 | $44.58 | 730 |
| 2022-11-16 | 10.18 | $44.78 | 312 |
| 2022-11-15 | 10.37 | $44.88 | 200 |
| 2022-11-14 | 10.47 | $44.47 | 508 |
| 2022-11-11 | 10.70 | $44.87 | 328 |
| 2022-11-10 | 10.76 | $44.73 | 839 |
| 2022-11-09 | 10.93 | $43.48 | 100 |
| 2022-11-08 | 10.65 | $44.05 | 1347 |
| 2022-11-07 | 10.90 | $44.06 | 800 |
| 2022-11-04 | 11.17 | $44.06 | 313 |
| 2022-11-03 | 11.31 | $43.85 | 1314 |
| 2022-11-02 | 11.33 | $44.05 | 1048 |
| 2022-11-01 | 11.53 | $44.49 | 2717 |
| 2022-10-31 | 11.92 | $44.24 | 3840 |
| 2022-10-28 | 12.32 | $44.87 | 149 |
| 2022-10-27 | 12.58 | $44.51 | 100 |
| 2022-10-26 | 13.19 | $44.37 | 129 |
| 2022-10-25 | 13.79 | $44.31 | 100 |
| 2022-10-24 | 14.37 | $43.92 | 1200 |
| 2022-10-21 | 14.58 | $43.87 | 918 |
| 2022-10-20 | 14.75 | $43.52 | 1216 |
| 2022-10-19 | 14.91 | $43.75 | 4511 |
| 2022-10-18 | 15.27 | $44.14 | 608 |
| 2022-10-17 | 15.97 | $43.88 | 300 |
| 2022-10-14 | 16.20 | $43.37 | 618 |
| 2022-10-13 | 15.89 | $43.64 | 717 |
| 2022-10-12 | 15.55 | $43.55 | 113 |
| 2022-10-11 | 15.59 | $43.41 | 439 |
| 2022-10-10 | 15.48 | $43.29 | 217 |
| 2022-10-07 | 15.24 | $43.81 | 202 |
| 2022-10-06 | 15.51 | $44.26 | 100 |
| 2022-10-05 | 16.20 | $44.44 | 200 |
| 2022-10-04 | 17.00 | $44.49 | 200 |
| 2022-10-03 | 17.80 | $43.71 | 1100 |
| 2022-09-30 | 18.05 | $43.21 | 400 |
| 2022-09-29 | 17.69 | $43.36 | 426 |
| 2022-09-28 | 17.43 | $43.75 | 233 |
| 2022-09-27 | 17.16 | $43.27 | 500 |
| 2022-09-26 | 16.33 | $43.32 | 1211 |
| 2022-09-23 | 15.49 | $43.84 | 842 |
| 2022-09-22 | 14.90 | $44.36 | 1833 |
| 2022-09-21 | 14.68 | $44.61 | 509 |
| 2022-09-20 | 14.77 | $44.75 | 331 |
| 2022-09-19 | 14.60 | $45.14 | 1900 |
| 2022-09-16 | 14.45 | $44.96 | 449 |
| 2022-09-15 | 14.07 | $44.98 | 300 |
| 2022-09-14 | 13.80 | $45.23 | 300 |
| 2022-09-13 | 13.71 | $45.23 | 500 |
| 2022-09-12 | 13.63 | $46.14 | 100 |
| 2022-09-09 | 14.33 | $46.02 | 235 |
| 2022-09-08 | 15.00 | $45.83 | 1100 |
| 2022-09-07 | 15.49 | $45.67 | 200 |
| 2022-09-06 | 15.83 | $45.14 | 123 |
| 2022-09-02 | 15.63 | $45.22 | 139 |
| 2022-09-01 | 15.50 | $45.26 | 200 |
| 2022-08-31 | 15.00 | $45.14 | 200 |
| 2022-08-30 | 14.64 | $45.44 | 2900 |
| 2022-08-29 | 14.40 | $45.71 | 3405 |
| 2022-08-26 | 14.33 | $46.07 | 547 |
| 2022-08-25 | 14.71 | $46.81 | 200 |
| 2022-08-24 | 15.36 | $46.42 | 501 |
| 2022-08-23 | 15.94 | $46.38 | 100 |
| 2022-08-22 | 16.44 | $46.22 | 300 |
| 2022-08-19 | 16.86 | $46.70 | 831 |
| 2022-08-18 | 17.73 | $47.23 | 1400 |
| 2022-08-17 | 18.05 | $47.11 | 846 |
| 2022-08-16 | 18.44 | $47.56 | 449 |
| 2022-08-15 | 18.28 | $47.74 | 300 |
| 2022-08-12 | 17.87 | $47.83 | 800 |
| 2022-08-11 | 17.45 | $47.37 | 2000 |
| 2022-08-10 | 17.14 | $47.56 | 1500 |
| 2022-08-09 | 16.66 | $46.91 | 100 |
| 2022-08-08 | 16.68 | $47.18 | 622 |
| 2022-08-05 | 16.36 | $47.16 | 500 |
| 2022-08-04 | 16.10 | $47.32 | 1007 |
| 2022-08-03 | 15.61 | $47.21 | 100 |
| 2022-08-02 | 15.19 | $46.82 | 700 |
| 2022-08-01 | 14.99 | $46.93 | 7146 |
| 2022-07-29 | 14.74 | $46.93 | 100 |
| 2022-07-28 | 14.39 | $46.81 | 500 |
| 2022-07-27 | 14.08 | $46.30 | 942 |
| 2022-07-26 | 14.17 | $46.09 | 100 |
| 2022-07-25 | 14.43 | $46.39 | 1031 |
| 2022-07-22 | 14.41 | $46.39 | 200 |
| 2022-07-21 | 14.38 | $46.51 | 2061 |
| 2022-07-20 | 14.38 | $45.96 | 1100 |
| 2022-07-19 | 14.75 | $45.68 | 102 |
| 2022-07-18 | 15.40 | $44.96 | 842 |
| 2022-07-15 | 16.16 | $45.44 | 100 |
| 2022-07-14 | 16.65 | $44.93 | 100 |
| 2022-07-13 | 17.46 | $44.99 | 100 |
| 2022-07-12 | 18.37 | $45.02 | 100 |
| 2022-07-11 | 19.32 | $44.89 | 100 |
| 2022-07-08 | 20.25 | $45.14 | 200 |
| 2022-07-07 | 21.25 | $45.08 | 100 |
| 2022-07-06 | 22.35 | $44.42 | 100 |
| 2022-07-05 | 23.04 | $44.52 | 100 |
| 2022-07-01 | 23.84 | $44.59 | 100 |
| 2022-06-30 | 24.72 | $44.25 | 100 |
| 2022-06-29 | 25.39 | $44.34 | 124 |
| 2022-06-28 | 26.15 | $44.49 | 100 |
| 2022-06-27 | 27.04 | $45.13 | 1800 |
| 2022-06-24 | 28.35 | $45.38 | 100 |
| 2022-06-23 | 29.78 | $45.16 | 100 |
| 2022-06-22 | 31.27 | $44.85 | 1405 |
| 2022-06-21 | 32.70 | $44.80 | 100 |
| 2022-06-17 | 34.12 | $44.95 | 100 |
| 2022-06-16 | 35.69 | $44.72 | 500 |
| 2022-06-15 | 37.26 | $45.53 | 100 |
| 2022-06-14 | 39.09 | $44.69 | 100 |
| 2022-06-13 | 40.78 | $44.49 | 249 |
| 2022-06-10 | 42.56 | $45.89 | 1105 |
| 2022-06-09 | 44.42 | $46.66 | 1937 |
| 2022-06-08 | 45.72 | $47.09 | 100 |
| 2022-06-07 | 46.74 | $47.54 | 100 |
| 2022-06-06 | 47.43 | $47.41 | 100 |
| 2022-06-03 | 48.22 | $47.74 | 540 |
| 2022-06-02 | 48.76 | $48.08 | 100 |
| 2022-06-01 | 49.02 | $47.90 | 200 |
| 2022-05-31 | 49.37 | $48.04 | 323 |
| 2022-05-27 | 49.61 | $48.45 | 200 |
| 2022-05-26 | 49.51 | $47.97 | 100 |
| 2022-05-25 | 49.56 | $47.46 | 100 |
| 2022-05-24 | 49.77 | $46.79 | 200 |
| 2022-05-23 | 50.22 | $46.48 | 100 |
| 2022-05-20 | 50.80 | $46.43 | 200 |
| 2022-05-19 | 51.41 | $46.47 | 100 |
| 2022-05-18 | 52.11 | $46.15 | 100 |
| 2022-05-17 | 52.96 | $46.49 | — |
| 2022-05-16 | 53.61 | $46.48 | 900 |
| 2022-05-13 | 54.29 | $46.59 | 100 |
| 2022-05-12 | 55.06 | $46.51 | 110 |
| 2022-05-11 | 55.88 | $46.62 | 100 |
| 2022-05-10 | 56.67 | $46.85 | 100 |
| 2022-05-09 | 57.36 | $46.59 | 300 |
| 2022-05-06 | 58.10 | $47.13 | 1300 |
| 2022-05-05 | 58.62 | $47.32 | 1100 |
| 2022-05-04 | 58.99 | $48.17 | 100 |
| 2022-05-03 | 58.86 | $47.62 | 100 |
| 2022-05-02 | 58.81 | $47.36 | 100 |
| 2022-04-29 | 58.79 | $47.39 | 139 |
| 2022-04-28 | 58.76 | $47.98 | 300 |
| 2022-04-27 | 58.56 | $47.69 | 300 |
| 2022-04-26 | 58.34 | $48.23 | 100 |
| 2022-04-25 | 57.82 | $48.15 | — |
| 2022-04-22 | 57.28 | $48.15 | 229 |
| 2022-04-21 | 56.72 | $48.41 | 820 |
| 2022-04-20 | 56.00 | $48.74 | 1000 |
| 2022-04-19 | 55.08 | $48.64 | 200 |
| 2022-04-18 | 54.12 | $48.64 | 442 |
| 2022-04-14 | 53.11 | $48.72 | 228 |
| 2022-04-13 | 52.02 | $49.06 | 142 |
| 2022-04-12 | 50.73 | $48.76 | 200 |
| 2022-04-11 | 49.38 | $48.39 | 700 |
| 2022-04-08 | 47.97 | $48.79 | 100 |
| 2022-04-07 | 46.33 | $49.06 | 1500 |
| 2022-04-06 | 44.52 | $49.19 | 304 |
| 2022-04-05 | 42.60 | $49.57 | 500 |
| 2022-04-04 | 40.42 | $50.18 | 123 |
| 2022-04-01 | 38.02 | $49.82 | 100 |
| 2022-03-31 | 35.49 | $49.79 | 100 |
| 2022-03-30 | 32.84 | $49.97 | 338 |
| 2022-03-29 | 30.00 | $50.12 | 100 |
| 2022-03-28 | 26.96 | $49.81 | 200 |
| 2022-03-25 | 23.77 | $49.55 | 100 |
| 2022-03-24 | 20.42 | $49.86 | 100 |
| 2022-03-23 | 16.82 | $49.77 | 100 |
| 2022-03-22 | 13.02 | $49.94 | 100 |
| 2022-03-21 | 8.99 | $49.71 | 916 |
| 2022-03-18 | 4.75 | $50.21 | 241 |
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