Is iShares BB Rated Corporate Bond ETF (HYBB) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares BB Rated Corporate Bond ETF (HYBB) research center and poll results.
AMEX : HYBB
iShares BB Rated Corporate Bond ETF
$46.6298 USD
$0.05 (0.12%)
- Volume
- 9.46K
- Average Volume
- 77.26K
- Market Capitalization
- $282.83M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.51
- Year Low
- $45.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.64
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.14
Average
46.68
Maximum
52.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.64 | $46.63 | 9496 |
| 2026-07-16 | 46.64 | $46.58 | 3702 |
| 2026-07-15 | 46.65 | $46.63 | 12700 |
| 2026-07-14 | 46.65 | $46.57 | 6219 |
| 2026-07-13 | 46.66 | $46.45 | 34900 |
| 2026-07-10 | 46.67 | $46.57 | 14421 |
| 2026-07-09 | 46.66 | $46.62 | 6700 |
| 2026-07-08 | 46.66 | $46.58 | 10000 |
| 2026-07-07 | 46.65 | $46.66 | 17410 |
| 2026-07-06 | 46.64 | $46.67 | 8000 |
| 2026-07-02 | 46.64 | $46.65 | 15208 |
| 2026-07-01 | 46.63 | $46.56 | 9000 |
| 2026-06-30 | 46.64 | $46.77 | 15434 |
| 2026-06-29 | 46.63 | $46.77 | 159400 |
| 2026-06-26 | 46.64 | $46.71 | 12516 |
| 2026-06-25 | 46.64 | $46.80 | 18600 |
| 2026-06-24 | 46.64 | $46.64 | 4444 |
| 2026-06-23 | 46.65 | $46.62 | 7400 |
| 2026-06-22 | 46.65 | $46.63 | 14500 |
| 2026-06-18 | 46.65 | $46.72 | 13000 |
| 2026-06-17 | 46.64 | $46.61 | 7800 |
| 2026-06-16 | 46.62 | $46.73 | 15200 |
| 2026-06-15 | 46.61 | $46.74 | 13600 |
| 2026-06-12 | 46.59 | $46.67 | 10433 |
| 2026-06-11 | 46.59 | $46.67 | 20300 |
| 2026-06-10 | 46.58 | $46.44 | 13400 |
| 2026-06-09 | 46.59 | $46.54 | 16600 |
| 2026-06-08 | 46.59 | $46.48 | 14417 |
| 2026-06-05 | 46.61 | $46.46 | 21300 |
| 2026-06-04 | 46.61 | $46.58 | 24600 |
| 2026-06-03 | 46.62 | $46.54 | 8404 |
| 2026-06-02 | 46.62 | $46.62 | 596546 |
| 2026-06-01 | 46.62 | $46.70 | 20000 |
| 2026-05-29 | 46.62 | $46.87 | 11446 |
| 2026-05-28 | 46.62 | $46.79 | 65623 |
| 2026-05-27 | 46.62 | $46.76 | 38404 |
| 2026-05-26 | 46.62 | $46.77 | 12500 |
| 2026-05-22 | 46.63 | $46.66 | 15847 |
| 2026-05-21 | 46.65 | $46.60 | 41300 |
| 2026-05-20 | 46.67 | $46.55 | 11800 |
| 2026-05-19 | 46.69 | $46.30 | 14249 |
| 2026-05-18 | 46.72 | $46.39 | 27400 |
| 2026-05-15 | 46.76 | $46.40 | 7334 |
| 2026-05-14 | 46.79 | $46.60 | 20647 |
| 2026-05-13 | 46.80 | $46.59 | 21013 |
| 2026-05-12 | 46.82 | $46.58 | 17038 |
| 2026-05-11 | 46.84 | $46.65 | 19421 |
| 2026-05-08 | 46.85 | $46.69 | 33922 |
| 2026-05-07 | 46.85 | $46.60 | 12600 |
| 2026-05-06 | 46.86 | $46.74 | 19200 |
| 2026-05-05 | 46.87 | $46.61 | 13900 |
| 2026-05-04 | 46.87 | $46.53 | 31847 |
| 2026-05-01 | 46.87 | $46.65 | 18021 |
| 2026-04-30 | 46.86 | $46.90 | 34442 |
| 2026-04-29 | 46.83 | $46.75 | 20834 |
| 2026-04-28 | 46.82 | $46.90 | 2.4M |
| 2026-04-27 | 46.78 | $46.99 | 14016 |
| 2026-04-24 | 46.73 | $46.99 | 14700 |
| 2026-04-23 | 46.68 | $46.94 | 24618 |
| 2026-04-22 | 46.65 | $47.01 | 14800 |
| 2026-04-21 | 46.62 | $46.97 | 480738 |
| 2026-04-20 | 46.59 | $47.02 | 25604 |
| 2026-04-17 | 46.55 | $47.06 | 29120 |
| 2026-04-16 | 46.52 | $46.87 | 13248 |
| 2026-04-15 | 46.50 | $46.97 | 17500 |
| 2026-04-14 | 46.48 | $47.01 | 449900 |
| 2026-04-13 | 46.45 | $46.84 | 17800 |
| 2026-04-10 | 46.43 | $46.71 | 16416 |
| 2026-04-09 | 46.42 | $46.83 | 13035 |
| 2026-04-08 | 46.41 | $46.80 | 9849 |
| 2026-04-07 | 46.41 | $46.59 | 25816 |
| 2026-04-06 | 46.42 | $46.52 | 22500 |
| 2026-04-02 | 46.43 | $46.44 | 25900 |
| 2026-04-01 | 46.45 | $46.38 | 10145 |
| 2026-03-31 | 46.48 | $46.49 | 52500 |
| 2026-03-30 | 46.51 | $46.10 | 188600 |
| 2026-03-27 | 46.56 | $46.00 | 182600 |
| 2026-03-26 | 46.62 | $46.07 | 22100 |
| 2026-03-25 | 46.69 | $46.41 | 9100 |
| 2026-03-24 | 46.74 | $46.27 | 12100 |
| 2026-03-23 | 46.79 | $46.39 | 30800 |
| 2026-03-20 | 46.84 | $46.19 | 16144 |
| 2026-03-19 | 46.90 | $46.52 | 16100 |
| 2026-03-18 | 46.94 | $46.45 | 25208 |
| 2026-03-17 | 46.99 | $46.65 | 721900 |
| 2026-03-16 | 47.02 | $46.44 | 453433 |
| 2026-03-13 | 47.06 | $46.35 | 21081 |
| 2026-03-12 | 47.11 | $46.43 | 235900 |
| 2026-03-11 | 47.15 | $46.70 | 15844 |
| 2026-03-10 | 47.18 | $46.80 | 18200 |
| 2026-03-09 | 47.20 | $46.83 | 24625 |
| 2026-03-06 | 47.22 | $46.67 | 31236 |
| 2026-03-05 | 47.25 | $46.90 | 33815 |
| 2026-03-04 | 47.26 | $47.00 | 31617 |
| 2026-03-03 | 47.26 | $46.97 | 161515 |
| 2026-03-02 | 47.27 | $47.07 | 16900 |
| 2026-02-27 | 47.29 | $47.30 | 89148 |
| 2026-02-26 | 47.29 | $47.40 | 92300 |
| 2026-02-25 | 47.28 | $47.40 | 268400 |
| 2026-02-24 | 47.28 | $47.35 | 25500 |
| 2026-02-23 | 47.28 | $47.37 | 12500 |
| 2026-02-20 | 47.28 | $47.40 | 26100 |
| 2026-02-19 | 47.28 | $47.37 | 18517 |
| 2026-02-18 | 47.27 | $47.36 | 17200 |
| 2026-02-17 | 47.26 | $47.28 | 21900 |
| 2026-02-13 | 47.26 | $47.29 | 11000 |
| 2026-02-12 | 47.26 | $47.29 | 24400 |
| 2026-02-11 | 47.26 | $47.30 | 18129 |
| 2026-02-10 | 47.26 | $47.28 | 37200 |
| 2026-02-09 | 47.26 | $47.26 | 18301 |
| 2026-02-06 | 47.26 | $47.19 | 48946 |
| 2026-02-05 | 47.26 | $47.14 | 38300 |
| 2026-02-04 | 47.27 | $47.09 | 8300 |
| 2026-02-03 | 47.28 | $47.14 | 25600 |
| 2026-02-02 | 47.28 | $47.13 | 26838 |
| 2026-01-30 | 47.28 | $47.38 | 43762 |
| 2026-01-29 | 47.27 | $47.33 | 30543 |
| 2026-01-28 | 47.26 | $47.34 | 361545 |
| 2026-01-27 | 47.25 | $47.33 | 423200 |
| 2026-01-26 | 47.24 | $47.34 | 18600 |
| 2026-01-23 | 47.23 | $47.35 | 232243 |
| 2026-01-22 | 47.21 | $47.34 | 122100 |
| 2026-01-21 | 47.20 | $47.31 | 48800 |
| 2026-01-20 | 47.18 | $47.16 | 71531 |
| 2026-01-16 | 47.17 | $47.29 | 15231 |
| 2026-01-15 | 47.16 | $47.28 | 50101 |
| 2026-01-14 | 47.15 | $47.29 | 1.1M |
| 2026-01-13 | 47.14 | $47.27 | 12700 |
| 2026-01-12 | 47.13 | $47.24 | 47900 |
| 2026-01-09 | 47.13 | $47.28 | 12818 |
| 2026-01-08 | 47.12 | $47.21 | 43600 |
| 2026-01-07 | 47.11 | $47.24 | 15633 |
| 2026-01-06 | 47.10 | $47.28 | 18220 |
| 2026-01-05 | 47.09 | $47.26 | 28900 |
| 2026-01-02 | 47.08 | $47.11 | 12000 |
| 2025-12-31 | 47.09 | $47.13 | 23231 |
| 2025-12-30 | 47.09 | $47.18 | 44719 |
| 2025-12-29 | 47.08 | $47.03 | 27531 |
| 2025-12-26 | 47.10 | $47.13 | 18600 |
| 2025-12-24 | 47.11 | $47.15 | 24210 |
| 2025-12-23 | 47.12 | $47.05 | 20300 |
| 2025-12-22 | 47.12 | $47.01 | 40110 |
| 2025-12-19 | 47.12 | $46.94 | 550329 |
| 2025-12-18 | 47.12 | $47.11 | 42715 |
| 2025-12-17 | 47.11 | $47.03 | 39508 |
| 2025-12-16 | 47.10 | $47.08 | 550410 |
| 2025-12-15 | 47.09 | $47.10 | 23344 |
| 2025-12-12 | 47.08 | $47.05 | 18600 |
| 2025-12-11 | 47.08 | $47.13 | 19400 |
| 2025-12-10 | 47.08 | $47.11 | 14800 |
| 2025-12-09 | 47.08 | $47.01 | 20300 |
| 2025-12-08 | 47.08 | $47.04 | 28709 |
| 2025-12-05 | 47.08 | $47.11 | 22446 |
| 2025-12-04 | 47.07 | $47.17 | 15735 |
| 2025-12-03 | 47.06 | $47.21 | 30607 |
| 2025-12-02 | 47.04 | $47.13 | 24237 |
| 2025-12-01 | 47.03 | $47.06 | 43400 |
| 2025-11-28 | 47.03 | $47.33 | 13549 |
| 2025-11-26 | 47.03 | $47.34 | 24904 |
| 2025-11-25 | 47.02 | $47.30 | 24241 |
| 2025-11-24 | 47.03 | $47.12 | 16144 |
| 2025-11-21 | 47.05 | $47.01 | 17807 |
| 2025-11-20 | 47.07 | $46.93 | 53700 |
| 2025-11-19 | 47.08 | $46.89 | 60942 |
| 2025-11-18 | 47.09 | $46.86 | 56500 |
| 2025-11-17 | 47.11 | $46.85 | 11405 |
| 2025-11-14 | 47.12 | $46.94 | 31000 |
| 2025-11-13 | 47.13 | $46.96 | 102800 |
| 2025-11-12 | 47.13 | $47.18 | 40305 |
| 2025-11-11 | 47.13 | $47.17 | 15447 |
| 2025-11-10 | 47.11 | $47.08 | 144400 |
| 2025-11-07 | 47.11 | $46.96 | 11100 |
| 2025-11-06 | 47.10 | $46.93 | 30400 |
| 2025-11-05 | 47.10 | $46.91 | 907300 |
| 2025-11-04 | 47.11 | $46.84 | 23403 |
| 2025-11-03 | 47.12 | $46.89 | 20321 |
| 2025-10-31 | 47.13 | $47.18 | 16921 |
| 2025-10-30 | 47.13 | $47.21 | 8900 |
| 2025-10-29 | 47.13 | $47.25 | 30000 |
| 2025-10-28 | 47.13 | $47.46 | 13027 |
| 2025-10-27 | 47.12 | $47.48 | 19700 |
| 2025-10-24 | 47.11 | $47.35 | 23100 |
| 2025-10-23 | 47.11 | $47.20 | 414800 |
| 2025-10-22 | 47.11 | $47.17 | 21900 |
| 2025-10-21 | 47.11 | $47.19 | 1.1M |
| 2025-10-20 | 47.12 | $47.14 | 20700 |
| 2025-10-17 | 47.13 | $47.04 | 9230 |
| 2025-10-16 | 47.15 | $46.98 | 1.1M |
| 2025-10-15 | 47.17 | $47.08 | 13400 |
| 2025-10-14 | 47.18 | $46.95 | 11216 |
| 2025-10-13 | 47.20 | $46.99 | 15902 |
| 2025-10-10 | 47.22 | $46.76 | 29743 |
| 2025-10-09 | 47.25 | $46.97 | 18905 |
| 2025-10-08 | 47.26 | $47.04 | 19805 |
| 2025-10-07 | 47.26 | $47.11 | 24005 |
| 2025-10-06 | 47.26 | $47.09 | 42341 |
| 2025-10-03 | 47.26 | $47.10 | 41225 |
| 2025-10-02 | 47.26 | $47.18 | 16101 |
| 2025-10-01 | 47.25 | $47.22 | 17632 |
| 2025-09-30 | 47.24 | $47.31 | 26700 |
| 2025-09-29 | 47.21 | $47.35 | 11305 |
| 2025-09-26 | 47.20 | $47.25 | 459007 |
| 2025-09-25 | 47.20 | $47.20 | 109210 |
| 2025-09-24 | 47.20 | $47.30 | 23430 |
| 2025-09-23 | 47.19 | $47.37 | 10300 |
| 2025-09-22 | 47.17 | $47.38 | 15900 |
| 2025-09-19 | 47.16 | $47.42 | 20700 |
| 2025-09-18 | 47.13 | $47.38 | 46400 |
| 2025-09-17 | 47.10 | $47.26 | 16430 |
| 2025-09-16 | 47.08 | $47.34 | 13444 |
| 2025-09-15 | 47.05 | $47.41 | 18027 |
| 2025-09-12 | 47.03 | $47.26 | 15100 |
| 2025-09-11 | 47.01 | $47.25 | 9000 |
| 2025-09-10 | 46.99 | $47.10 | 33200 |
| 2025-09-09 | 46.98 | $47.05 | 10608 |
| 2025-09-08 | 46.97 | $47.04 | 41248 |
| 2025-09-05 | 46.96 | $47.09 | 21844 |
| 2025-09-04 | 46.94 | $47.01 | 15027 |
| 2025-09-03 | 46.93 | $46.94 | 24510 |
| 2025-09-02 | 46.92 | $46.82 | 14400 |
| 2025-08-29 | 46.91 | $47.13 | 51900 |
| 2025-08-28 | 46.89 | $47.17 | 25400 |
| 2025-08-27 | 46.87 | $47.18 | 14020 |
| 2025-08-26 | 46.84 | $47.11 | 15141 |
| 2025-08-25 | 46.83 | $47.08 | 19148 |
| 2025-08-22 | 46.82 | $47.12 | 24300 |
| 2025-08-21 | 46.80 | $46.80 | 24208 |
| 2025-08-20 | 46.80 | $46.82 | 20200 |
| 2025-08-19 | 46.80 | $46.84 | 120900 |
| 2025-08-18 | 46.80 | $46.87 | 9502 |
| 2025-08-15 | 46.79 | $46.88 | 16900 |
| 2025-08-14 | 46.78 | $46.87 | 9536 |
| 2025-08-13 | 46.76 | $46.95 | 13100 |
| 2025-08-12 | 46.74 | $46.86 | 15500 |
| 2025-08-11 | 46.72 | $46.79 | 25500 |
| 2025-08-08 | 46.71 | $46.78 | 7015 |
| 2025-08-07 | 46.70 | $46.74 | 17433 |
| 2025-08-06 | 46.70 | $46.79 | 15826 |
| 2025-08-05 | 46.69 | $46.74 | 19722 |
| 2025-08-04 | 46.68 | $46.73 | 47542 |
| 2025-08-01 | 46.68 | $46.58 | 22400 |
| 2025-07-31 | 46.69 | $46.79 | 16734 |
| 2025-07-30 | 46.69 | $46.74 | 24815 |
| 2025-07-29 | 46.69 | $46.85 | 12619 |
| 2025-07-28 | 46.70 | $46.83 | 21500 |
| 2025-07-25 | 46.70 | $46.82 | 10900 |
| 2025-07-24 | 46.70 | $46.77 | 8500 |
| 2025-07-23 | 46.70 | $46.82 | 37400 |
| 2025-07-22 | 46.70 | $46.75 | 28300 |
| 2025-07-21 | 46.69 | $46.71 | 31220 |
| 2025-07-18 | 46.68 | $46.64 | 14822 |
| 2025-07-17 | 46.67 | $46.61 | 1.4M |
| 2025-07-16 | 46.66 | $46.54 | 29708 |
| 2025-07-15 | 46.65 | $46.45 | 37100 |
| 2025-07-14 | 46.65 | $46.55 | 43200 |
| 2025-07-11 | 46.64 | $46.58 | 18900 |
| 2025-07-10 | 46.64 | $46.63 | 18814 |
| 2025-07-09 | 46.63 | $46.66 | 26500 |
| 2025-07-08 | 46.61 | $46.59 | 15700 |
| 2025-07-07 | 46.59 | $46.65 | 22628 |
| 2025-07-03 | 46.58 | $46.81 | 12000 |
| 2025-07-02 | 46.55 | $46.79 | 25600 |
| 2025-07-01 | 46.52 | $46.74 | 23403 |
| 2025-06-30 | 46.49 | $47.00 | 22106 |
| 2025-06-27 | 46.46 | $46.86 | 39248 |
| 2025-06-26 | 46.43 | $46.87 | 13805 |
| 2025-06-25 | 46.41 | $46.76 | 10228 |
| 2025-06-24 | 46.38 | $46.73 | 34600 |
| 2025-06-23 | 46.35 | $46.61 | 61600 |
| 2025-06-20 | 46.32 | $46.56 | 41918 |
| 2025-06-18 | 46.29 | $46.43 | 12400 |
| 2025-06-17 | 46.28 | $46.37 | 7735 |
| 2025-06-16 | 46.27 | $46.42 | 13915 |
| 2025-06-13 | 46.26 | $46.35 | 17334 |
| 2025-06-12 | 46.25 | $46.47 | 24100 |
| 2025-06-11 | 46.22 | $46.41 | 15918 |
| 2025-06-10 | 46.21 | $46.42 | 17534 |
| 2025-06-09 | 46.20 | $46.31 | 30100 |
| 2025-06-06 | 46.17 | $46.28 | 25300 |
| 2025-06-05 | 46.14 | $46.32 | 29524 |
| 2025-06-04 | 46.12 | $46.35 | 23206 |
| 2025-06-03 | 46.09 | $46.22 | 30100 |
| 2025-06-02 | 46.06 | $46.14 | 40445 |
| 2025-05-30 | 46.05 | $46.35 | 24533 |
| 2025-05-29 | 46.01 | $46.31 | 87327 |
| 2025-05-28 | 46.00 | $46.29 | 48101 |
| 2025-05-27 | 45.99 | $46.30 | 80317 |
| 2025-05-23 | 45.98 | $46.02 | 31339 |
| 2025-05-22 | 45.98 | $46.01 | 28600 |
| 2025-05-21 | 45.98 | $45.94 | 14700 |
| 2025-05-20 | 45.96 | $46.25 | 13118 |
| 2025-05-19 | 45.93 | $46.23 | 11900 |
| 2025-05-16 | 45.88 | $46.20 | 20607 |
| 2025-05-15 | 45.85 | $46.09 | 31600 |
| 2025-05-14 | 45.81 | $46.00 | 19700 |
| 2025-05-13 | 45.78 | $46.21 | 10300 |
| 2025-05-12 | 45.73 | $46.13 | 18700 |
| 2025-05-09 | 45.68 | $45.77 | 6700 |
| 2025-05-08 | 45.64 | $45.76 | 8317 |
| 2025-05-07 | 45.64 | $45.77 | 38128 |
| 2025-05-06 | 45.58 | $45.73 | 16600 |
| 2025-05-05 | 45.53 | $45.79 | 28100 |
| 2025-05-02 | 45.49 | $45.82 | 10640 |
| 2025-05-01 | 45.49 | $45.67 | 10711 |
| 2025-04-30 | 45.52 | $46.00 | 31925 |
| 2025-04-29 | 45.52 | $46.19 | 14644 |
| 2025-04-28 | 45.52 | $46.03 | 141800 |
| 2025-04-25 | 45.53 | $46.08 | 7400 |
| 2025-04-24 | 45.54 | $45.96 | 112404 |
| 2025-04-23 | 45.56 | $45.61 | 55447 |
| 2025-04-22 | 45.61 | $45.52 | 15336 |
| 2025-04-21 | 45.65 | $45.22 | 30131 |
| 2025-04-17 | 45.72 | $45.55 | 20435 |
| 2025-04-16 | 45.76 | $45.34 | 6.1M |
| 2025-04-15 | 45.82 | $45.38 | 9208 |
| 2025-04-14 | 45.86 | $45.35 | 122000 |
| 2025-04-11 | 45.91 | $45.08 | 15432 |
| 2025-04-10 | 45.97 | $44.97 | 14700 |
| 2025-04-09 | 46.02 | $45.80 | 201938 |
| 2025-04-08 | 46.04 | $44.47 | 125306 |
| 2025-04-07 | 46.13 | $44.72 | 74000 |
| 2025-04-04 | 46.21 | $45.09 | 64800 |
| 2025-04-03 | 46.29 | $45.80 | 58300 |
| 2025-04-02 | 46.31 | $46.18 | 18530 |
| 2025-04-01 | 46.33 | $46.12 | 6633 |
| 2025-03-31 | 46.35 | $46.21 | 18600 |
| 2025-03-28 | 46.36 | $46.24 | 28600 |
| 2025-03-27 | 46.39 | $46.26 | 19600 |
| 2025-03-26 | 46.41 | $46.30 | 14405 |
| 2025-03-25 | 46.43 | $46.51 | 18800 |
| 2025-03-24 | 46.44 | $46.50 | 12144 |
| 2025-03-21 | 46.44 | $46.45 | 21200 |
| 2025-03-20 | 46.44 | $46.44 | 9222 |
| 2025-03-19 | 46.45 | $46.52 | 10730 |
| 2025-03-18 | 46.45 | $46.28 | 9100 |
| 2025-03-17 | 46.46 | $46.30 | 13330 |
| 2025-03-14 | 46.47 | $46.20 | 12149 |
| 2025-03-13 | 46.49 | $46.05 | 21005 |
| 2025-03-12 | 46.50 | $46.24 | 16907 |
| 2025-03-11 | 46.51 | $46.23 | 30642 |
| 2025-03-10 | 46.53 | $46.33 | 15219 |
| 2025-03-07 | 46.54 | $46.57 | 21018 |
| 2025-03-06 | 46.53 | $46.36 | 38015 |
| 2025-03-05 | 46.54 | $46.45 | 61200 |
| 2025-03-04 | 46.55 | $46.50 | 13036 |
| 2025-03-03 | 46.54 | $46.49 | 18221 |
| 2025-02-28 | 46.55 | $46.80 | 28800 |
| 2025-02-27 | 46.54 | $46.59 | 12800 |
| 2025-02-26 | 46.54 | $46.72 | 28800 |
| 2025-02-25 | 46.54 | $46.70 | 13000 |
| 2025-02-24 | 46.53 | $46.56 | 22200 |
| 2025-02-21 | 46.53 | $46.50 | 21117 |
| 2025-02-20 | 46.53 | $46.59 | 17805 |
| 2025-02-19 | 46.52 | $46.52 | 8600 |
| 2025-02-18 | 46.53 | $46.48 | 19812 |
| 2025-02-14 | 46.52 | $46.57 | 11805 |
| 2025-02-13 | 46.51 | $46.49 | 12900 |
| 2025-02-12 | 46.50 | $46.35 | 21721 |
| 2025-02-11 | 46.48 | $46.45 | 19600 |
| 2025-02-10 | 46.45 | $46.50 | 19800 |
| 2025-02-07 | 46.42 | $46.51 | 30128 |
| 2025-02-06 | 46.41 | $46.51 | 13029 |
| 2025-02-05 | 46.38 | $46.61 | 15200 |
| 2025-02-04 | 46.37 | $46.48 | 22112 |
| 2025-02-03 | 46.36 | $46.36 | 24700 |
| 2025-01-31 | 46.34 | $46.66 | 25800 |
| 2025-01-30 | 46.31 | $46.68 | 19500 |
| 2025-01-29 | 46.28 | $46.56 | 19500 |
| 2025-01-28 | 46.25 | $46.65 | 36900 |
| 2025-01-27 | 46.22 | $46.65 | 17603 |
| 2025-01-24 | 46.19 | $46.54 | 16205 |
| 2025-01-23 | 46.16 | $46.46 | 16830 |
| 2025-01-22 | 46.14 | $46.45 | 63200 |
| 2025-01-21 | 46.10 | $46.54 | 50118 |
| 2025-01-17 | 46.06 | $46.41 | 30634 |
| 2025-01-16 | 46.07 | $46.38 | 20300 |
| 2025-01-15 | 46.08 | $46.30 | 30826 |
| 2025-01-14 | 46.09 | $45.94 | 26700 |
| 2025-01-13 | 46.13 | $45.88 | 33300 |
| 2025-01-10 | 46.17 | $45.90 | 29839 |
| 2025-01-08 | 46.21 | $46.14 | 12200 |
| 2025-01-07 | 46.25 | $46.09 | 32028 |
| 2025-01-06 | 46.28 | $46.35 | 22717 |
| 2025-01-03 | 46.30 | $46.21 | 17300 |
| 2025-01-02 | 46.33 | $46.10 | 19500 |
| 2024-12-31 | 46.36 | $46.00 | 15428 |
| 2024-12-30 | 46.40 | $46.04 | 26542 |
| 2024-12-27 | 46.44 | $45.99 | 16504 |
| 2024-12-26 | 46.48 | $46.11 | 14500 |
| 2024-12-24 | 46.51 | $45.96 | 23300 |
| 2024-12-23 | 46.55 | $45.92 | 39000 |
| 2024-12-20 | 46.59 | $46.01 | 27848 |
| 2024-12-19 | 46.62 | $45.73 | 100718 |
| 2024-12-18 | 46.66 | $45.81 | 51247 |
| 2024-12-17 | 46.70 | $46.52 | 28038 |
| 2024-12-16 | 46.70 | $46.60 | 28604 |
| 2024-12-13 | 46.69 | $46.51 | 16700 |
| 2024-12-12 | 46.69 | $46.65 | 29300 |
| 2024-12-11 | 46.69 | $46.77 | 16544 |
| 2024-12-10 | 46.68 | $46.76 | 16100 |
| 2024-12-09 | 46.67 | $46.77 | 18900 |
| 2024-12-06 | 46.68 | $46.82 | 48245 |
| 2024-12-05 | 46.67 | $46.78 | 23900 |
| 2024-12-04 | 46.65 | $46.77 | 20000 |
| 2024-12-03 | 46.64 | $46.70 | 18709 |
| 2024-12-02 | 46.62 | $46.71 | 23240 |
| 2024-11-29 | 46.59 | $46.94 | 43000 |
| 2024-11-27 | 46.57 | $46.83 | 31228 |
| 2024-11-26 | 46.56 | $46.71 | 28916 |
| 2024-11-25 | 46.56 | $46.78 | 63500 |
| 2024-11-22 | 46.55 | $46.60 | 16900 |
| 2024-11-21 | 46.55 | $46.58 | 58400 |
| 2024-11-20 | 46.55 | $46.58 | 26902 |
| 2024-11-19 | 46.55 | $46.63 | 40400 |
| 2024-11-18 | 46.55 | $46.53 | 87812 |
| 2024-11-15 | 46.56 | $46.46 | 18420 |
| 2024-11-14 | 46.58 | $46.49 | 26000 |
| 2024-11-13 | 46.59 | $46.57 | 24800 |
| 2024-11-12 | 46.61 | $46.52 | 17100 |
| 2024-11-11 | 46.63 | $46.72 | 18000 |
| 2024-11-08 | 46.63 | $46.79 | 62514 |
| 2024-11-07 | 46.63 | $46.67 | 50530 |
| 2024-11-06 | 46.64 | $46.48 | 26200 |
| 2024-11-05 | 46.65 | $46.47 | 159525 |
| 2024-11-04 | 46.67 | $46.32 | 32130 |
| 2024-11-01 | 46.68 | $46.21 | 17030 |
| 2024-10-31 | 46.72 | $46.51 | 13700 |
| 2024-10-30 | 46.74 | $46.60 | 9043 |
| 2024-10-29 | 46.76 | $46.66 | 54400 |
| 2024-10-28 | 46.78 | $46.68 | 19600 |
| 2024-10-25 | 46.82 | $46.58 | 12000 |
| 2024-10-24 | 46.85 | $46.62 | 195025 |
| 2024-10-23 | 46.89 | $46.47 | 12700 |
| 2024-10-22 | 46.93 | $46.58 | 1.0M |
| 2024-10-21 | 46.96 | $46.70 | 36737 |
| 2024-10-18 | 46.99 | $46.90 | 29843 |
| 2024-10-17 | 47.01 | $46.84 | 37900 |
| 2024-10-16 | 47.03 | $46.92 | 14300 |
| 2024-10-15 | 47.05 | $46.84 | 12029 |
| 2024-10-14 | 47.06 | $46.81 | 43900 |
| 2024-10-11 | 47.08 | $46.80 | 25443 |
| 2024-10-10 | 47.09 | $46.74 | 18801 |
| 2024-10-09 | 47.11 | $46.72 | 21600 |
| 2024-10-08 | 47.11 | $46.80 | 27629 |
| 2024-10-07 | 47.12 | $46.69 | 31700 |
| 2024-10-04 | 47.13 | $46.88 | 17842 |
| 2024-10-03 | 47.13 | $47.02 | 21918 |
| 2024-10-02 | 47.12 | $46.96 | 43500 |
| 2024-10-01 | 47.11 | $47.09 | 10800 |
| 2024-09-30 | 47.09 | $47.35 | 30000 |
| 2024-09-27 | 47.07 | $47.35 | 20600 |
| 2024-09-26 | 47.05 | $47.28 | 9245 |
| 2024-09-25 | 47.04 | $47.23 | 31636 |
| 2024-09-24 | 47.03 | $47.26 | 37400 |
| 2024-09-23 | 47.01 | $47.28 | 19800 |
| 2024-09-20 | 47.00 | $47.30 | 24400 |
| 2024-09-19 | 46.97 | $47.32 | 62416 |
| 2024-09-18 | 46.95 | $47.19 | 17611 |
| 2024-09-17 | 46.92 | $47.18 | 24700 |
| 2024-09-16 | 46.91 | $47.15 | 16000 |
| 2024-09-13 | 46.89 | $47.10 | 14700 |
| 2024-09-12 | 46.86 | $46.96 | 32441 |
| 2024-09-11 | 46.84 | $46.90 | 27641 |
| 2024-09-10 | 46.82 | $46.83 | 18203 |
| 2024-09-09 | 46.79 | $46.93 | 27412 |
| 2024-09-06 | 46.75 | $46.85 | 20149 |
| 2024-09-05 | 46.72 | $46.89 | 16413 |
| 2024-09-04 | 46.69 | $46.82 | 24501 |
| 2024-09-03 | 46.65 | $46.64 | 22200 |
| 2024-08-30 | 46.62 | $46.99 | 23940 |
| 2024-08-29 | 46.58 | $46.98 | 10600 |
| 2024-08-28 | 46.54 | $46.96 | 15728 |
| 2024-08-27 | 46.52 | $47.00 | 33700 |
| 2024-08-26 | 46.49 | $46.92 | 18700 |
| 2024-08-23 | 46.47 | $47.01 | 38800 |
| 2024-08-22 | 46.44 | $46.81 | 26100 |
| 2024-08-21 | 46.42 | $46.82 | 22209 |
| 2024-08-20 | 46.40 | $46.74 | 17400 |
| 2024-08-19 | 46.39 | $46.84 | 18900 |
| 2024-08-16 | 46.37 | $46.71 | 20200 |
| 2024-08-15 | 46.35 | $46.59 | 19106 |
| 2024-08-14 | 46.34 | $46.55 | 36400 |
| 2024-08-13 | 46.33 | $46.44 | 17404 |
| 2024-08-12 | 46.34 | $46.24 | 24500 |
| 2024-08-09 | 46.34 | $46.25 | 38124 |
| 2024-08-08 | 46.35 | $46.29 | 23700 |
| 2024-08-07 | 46.36 | $46.13 | 34623 |
| 2024-08-06 | 46.36 | $46.14 | 47008 |
| 2024-08-05 | 46.36 | $45.92 | 47237 |
| 2024-08-02 | 46.37 | $46.21 | 38210 |
| 2024-08-01 | 46.36 | $46.26 | 18156 |
| 2024-07-31 | 46.35 | $46.60 | 34329 |
| 2024-07-30 | 46.31 | $46.39 | 25200 |
| 2024-07-29 | 46.28 | $46.39 | 26600 |
| 2024-07-26 | 46.26 | $46.52 | 10200 |
| 2024-07-25 | 46.24 | $46.39 | 18200 |
| 2024-07-24 | 46.22 | $46.36 | 10247 |
| 2024-07-23 | 46.21 | $46.50 | 16815 |
| 2024-07-22 | 46.19 | $46.49 | 14500 |
| 2024-07-19 | 46.18 | $46.32 | 18600 |
| 2024-07-18 | 46.16 | $46.37 | 19600 |
| 2024-07-17 | 46.15 | $46.45 | 17100 |
| 2024-07-16 | 46.13 | $46.48 | 1.2M |
| 2024-07-15 | 46.10 | $46.41 | 13745 |
| 2024-07-12 | 46.08 | $46.46 | 20107 |
| 2024-07-11 | 46.06 | $46.31 | 32621 |
| 2024-07-10 | 46.04 | $46.19 | 13600 |
| 2024-07-09 | 46.03 | $46.10 | 24123 |
| 2024-07-08 | 46.01 | $46.11 | 14507 |
| 2024-07-05 | 46.00 | $46.13 | 22445 |
| 2024-07-03 | 46.00 | $46.02 | 21105 |
| 2024-07-02 | 45.99 | $45.85 | 10400 |
| 2024-07-01 | 46.00 | $45.77 | 25700 |
| 2024-06-28 | 46.01 | $46.02 | 29207 |
| 2024-06-27 | 45.99 | $46.07 | 128424 |
| 2024-06-26 | 45.97 | $46.07 | 14900 |
| 2024-06-25 | 45.96 | $46.13 | 16011 |
| 2024-06-24 | 45.96 | $46.06 | 19048 |
| 2024-06-21 | 45.94 | $46.18 | 31400 |
| 2024-06-20 | 45.93 | $46.08 | 23100 |
| 2024-06-18 | 45.93 | $46.12 | 14133 |
| 2024-06-17 | 45.93 | $45.98 | 32140 |
| 2024-06-14 | 45.93 | $45.92 | 15330 |
| 2024-06-13 | 45.94 | $46.05 | 13311 |
| 2024-06-12 | 45.94 | $46.11 | 33700 |
| 2024-06-11 | 45.93 | $45.90 | 16913 |
| 2024-06-10 | 45.93 | $45.87 | 13429 |
| 2024-06-07 | 45.93 | $45.80 | 17706 |
| 2024-06-06 | 45.93 | $45.96 | 22531 |
| 2024-06-05 | 45.93 | $46.00 | 28329 |
| 2024-06-04 | 45.93 | $45.92 | 46641 |
| 2024-06-03 | 45.93 | $45.90 | 23100 |
| 2024-05-31 | 45.92 | $45.96 | 28703 |
| 2024-05-30 | 45.91 | $45.80 | 17000 |
| 2024-05-29 | 45.90 | $45.66 | 22100 |
| 2024-05-28 | 45.89 | $45.86 | 25500 |
| 2024-05-24 | 45.88 | $45.99 | 20843 |
| 2024-05-23 | 45.86 | $45.82 | 13938 |
| 2024-05-22 | 45.84 | $45.96 | 37708 |
| 2024-05-21 | 45.82 | $46.08 | 10900 |
| 2024-05-20 | 45.80 | $46.06 | 18304 |
| 2024-05-17 | 45.78 | $46.05 | 17035 |
| 2024-05-16 | 45.74 | $46.00 | 15200 |
| 2024-05-15 | 45.70 | $46.08 | 15740 |
| 2024-05-14 | 45.65 | $45.93 | 14103 |
| 2024-05-13 | 45.61 | $45.82 | 32739 |
| 2024-05-10 | 45.58 | $45.85 | 27510 |
| 2024-05-09 | 45.57 | $45.94 | 13700 |
| 2024-05-08 | 45.54 | $45.91 | 30200 |
| 2024-05-07 | 45.52 | $45.95 | 9700 |
| 2024-05-06 | 45.52 | $45.88 | 29245 |
| 2024-05-03 | 45.52 | $45.86 | 17300 |
| 2024-05-02 | 45.51 | $45.71 | 20722 |
| 2024-05-01 | 45.52 | $45.49 | 14600 |
| 2024-04-30 | 45.53 | $45.49 | 18900 |
| 2024-04-29 | 45.55 | $45.73 | 20000 |
| 2024-04-26 | 45.56 | $45.61 | 48400 |
| 2024-04-25 | 45.59 | $45.49 | 257705 |
| 2024-04-24 | 45.63 | $45.56 | 11900 |
| 2024-04-23 | 45.66 | $45.68 | 10300 |
| 2024-04-22 | 45.68 | $45.51 | 14910 |
| 2024-04-19 | 45.72 | $45.29 | 15238 |
| 2024-04-18 | 45.77 | $45.17 | 32700 |
| 2024-04-17 | 45.82 | $45.20 | 8000 |
| 2024-04-16 | 45.86 | $45.11 | 26237 |
| 2024-04-15 | 45.90 | $45.25 | 22400 |
| 2024-04-12 | 45.93 | $45.51 | 62806 |
| 2024-04-11 | 45.94 | $45.44 | 75604 |
| 2024-04-10 | 45.97 | $45.47 | 39000 |
| 2024-04-09 | 46.00 | $45.94 | 16000 |
| 2024-04-08 | 46.00 | $45.83 | 27600 |
| 2024-04-05 | 46.01 | $45.75 | 14347 |
| 2024-04-04 | 46.02 | $45.78 | 20438 |
| 2024-04-03 | 46.02 | $45.83 | 13221 |
| 2024-04-02 | 46.03 | $45.82 | 16800 |
| 2024-04-01 | 46.03 | $45.88 | 15700 |
| 2024-03-28 | 46.03 | $46.25 | 19500 |
| 2024-03-27 | 46.01 | $46.33 | 10500 |
| 2024-03-26 | 45.99 | $46.08 | 15000 |
| 2024-03-25 | 45.99 | $46.19 | 9242 |
| 2024-03-22 | 45.97 | $46.30 | 25831 |
| 2024-03-21 | 45.96 | $46.28 | 15442 |
| 2024-03-20 | 45.95 | $46.16 | 14700 |
| 2024-03-19 | 45.93 | $46.06 | 7500 |
| 2024-03-18 | 45.93 | $45.85 | 11802 |
| 2024-03-15 | 45.93 | $45.83 | 13621 |
| 2024-03-14 | 45.93 | $45.75 | 22500 |
| 2024-03-13 | 45.94 | $46.02 | 32734 |
| 2024-03-12 | 45.92 | $45.99 | 14400 |
| 2024-03-11 | 45.92 | $45.99 | 8230 |
| 2024-03-08 | 45.92 | $46.01 | 31200 |
| 2024-03-07 | 45.92 | $45.95 | 16200 |
| 2024-03-06 | 45.93 | $45.89 | 11800 |
| 2024-03-05 | 45.93 | $45.87 | 27803 |
| 2024-03-04 | 45.93 | $45.89 | 22826 |
| 2024-03-01 | 45.94 | $45.84 | 18500 |
| 2024-02-29 | 45.95 | $45.97 | 13045 |
| 2024-02-28 | 45.96 | $45.93 | 24000 |
| 2024-02-27 | 45.98 | $45.93 | 30100 |
| 2024-02-26 | 46.00 | $45.85 | 28700 |
| 2024-02-23 | 46.02 | $46.10 | 28500 |
| 2024-02-22 | 46.02 | $46.05 | 20000 |
| 2024-02-21 | 46.02 | $45.89 | 31205 |
| 2024-02-20 | 46.02 | $45.95 | 12300 |
| 2024-02-16 | 46.03 | $45.84 | 26730 |
| 2024-02-15 | 46.03 | $45.97 | 18100 |
| 2024-02-14 | 46.03 | $45.85 | 26600 |
| 2024-02-13 | 46.03 | $45.64 | 29503 |
| 2024-02-12 | 46.05 | $45.99 | 15200 |
| 2024-02-09 | 46.06 | $46.07 | 14449 |
| 2024-02-08 | 46.07 | $46.02 | 19700 |
| 2024-02-07 | 46.07 | $46.03 | 27300 |
| 2024-02-06 | 46.06 | $45.95 | 13500 |
| 2024-02-05 | 46.06 | $45.80 | 27633 |
| 2024-02-02 | 46.05 | $46.03 | 29300 |
| 2024-02-01 | 46.03 | $46.17 | 12600 |
| 2024-01-31 | 46.01 | $46.16 | 17000 |
| 2024-01-30 | 46.00 | $46.24 | 16702 |
| 2024-01-29 | 45.98 | $46.33 | 132300 |
| 2024-01-26 | 45.97 | $46.24 | 569840 |
| 2024-01-25 | 45.97 | $46.20 | 1.1M |
| 2024-01-24 | 45.97 | $45.94 | 17511 |
| 2024-01-23 | 45.97 | $46.02 | 59634 |
| 2024-01-22 | 45.97 | $46.01 | 21600 |
| 2024-01-19 | 45.97 | $45.95 | 10400 |
| 2024-01-18 | 45.97 | $45.91 | 23800 |
| 2024-01-17 | 45.96 | $45.86 | 15530 |
| 2024-01-16 | 45.96 | $46.00 | 17903 |
| 2024-01-12 | 45.96 | $46.27 | 9734 |
| 2024-01-11 | 45.94 | $46.20 | 9222 |
| 2024-01-10 | 45.90 | $46.05 | 20707 |
| 2024-01-09 | 45.85 | $45.95 | 13000 |
| 2024-01-08 | 45.82 | $45.91 | 17600 |
| 2024-01-05 | 45.79 | $45.62 | 32200 |
| 2024-01-04 | 45.77 | $45.58 | 9331 |
| 2024-01-03 | 45.76 | $45.75 | 15600 |
| 2024-01-02 | 45.73 | $45.87 | 19200 |
| 2023-12-29 | 45.70 | $46.01 | 26606 |
| 2023-12-28 | 45.66 | $46.14 | 14933 |
| 2023-12-27 | 45.62 | $46.17 | 11836 |
| 2023-12-26 | 45.57 | $46.10 | 11617 |
| 2023-12-22 | 45.51 | $46.02 | 8738 |
| 2023-12-21 | 45.45 | $46.10 | 18700 |
| 2023-12-20 | 45.38 | $45.94 | 21732 |
| 2023-12-19 | 45.32 | $45.94 | 9200 |
| 2023-12-18 | 45.26 | $45.79 | 17620 |
| 2023-12-15 | 45.20 | $45.83 | 24745 |
| 2023-12-14 | 45.14 | $45.89 | 25200 |
| 2023-12-13 | 45.08 | $45.91 | 10245 |
| 2023-12-12 | 45.01 | $45.33 | 9902 |
| 2023-12-11 | 44.96 | $45.19 | 21900 |
| 2023-12-08 | 44.91 | $45.22 | 35711 |
| 2023-12-07 | 44.85 | $45.34 | 38000 |
| 2023-12-06 | 44.80 | $45.29 | 16135 |
| 2023-12-05 | 44.75 | $45.28 | 11300 |
| 2023-12-04 | 44.70 | $45.24 | 18923 |
| 2023-12-01 | 44.66 | $45.36 | 10000 |
| 2023-11-30 | 44.60 | $45.21 | 12400 |
| 2023-11-29 | 44.52 | $45.32 | 14800 |
| 2023-11-28 | 44.42 | $45.05 | 20717 |
| 2023-11-27 | 44.32 | $44.88 | 17100 |
| 2023-11-24 | 44.24 | $44.81 | 11843 |
| 2023-11-22 | 44.15 | $44.86 | 14000 |
| 2023-11-21 | 44.06 | $44.74 | 14427 |
| 2023-11-20 | 43.98 | $44.72 | 18800 |
| 2023-11-17 | 43.89 | $44.62 | 7400 |
| 2023-11-16 | 43.81 | $44.60 | 41200 |
| 2023-11-15 | 43.72 | $44.54 | 38235 |
| 2023-11-14 | 43.63 | $44.63 | 25310 |
| 2023-11-13 | 43.56 | $44.20 | 7423 |
| 2023-11-10 | 43.51 | $44.26 | 8540 |
| 2023-11-09 | 43.46 | $44.06 | 10700 |
| 2023-11-08 | 43.42 | $44.33 | 32000 |
| 2023-11-07 | 43.38 | $44.26 | 18643 |
| 2023-11-06 | 43.34 | $44.32 | 12900 |
| 2023-11-03 | 43.30 | $44.46 | 15700 |
| 2023-11-02 | 43.24 | $44.10 | 19900 |
| 2023-11-01 | 43.19 | $43.57 | 10500 |
| 2023-10-31 | 43.17 | $43.39 | 20814 |
| 2023-10-30 | 43.14 | $43.14 | 17400 |
| 2023-10-27 | 43.15 | $43.09 | 17600 |
| 2023-10-26 | 43.19 | $43.13 | 20600 |
| 2023-10-25 | 43.22 | $42.97 | 14513 |
| 2023-10-24 | 43.25 | $43.20 | 15616 |
| 2023-10-23 | 43.28 | $43.02 | 13300 |
| 2023-10-20 | 43.32 | $42.86 | 266515 |
| 2023-10-19 | 43.37 | $42.78 | 545639 |
| 2023-10-18 | 43.42 | $42.90 | 22600 |
| 2023-10-17 | 43.48 | $43.08 | 9500 |
| 2023-10-16 | 43.54 | $43.24 | 22709 |
| 2023-10-13 | 43.58 | $43.23 | 8000 |
| 2023-10-12 | 43.64 | $43.26 | 16300 |
| 2023-10-11 | 43.69 | $43.52 | 13518 |
| 2023-10-10 | 43.74 | $43.49 | 4500 |
| 2023-10-09 | 43.78 | $43.56 | 8749 |
| 2023-10-06 | 43.82 | $43.21 | 14000 |
| 2023-10-05 | 43.87 | $43.16 | 11700 |
| 2023-10-04 | 43.93 | $43.11 | 11000 |
| 2023-10-03 | 43.98 | $42.92 | 17723 |
| 2023-10-02 | 44.05 | $43.31 | 15800 |
| 2023-09-29 | 44.11 | $43.77 | 18705 |
| 2023-09-28 | 44.16 | $43.81 | 13733 |
| 2023-09-27 | 44.21 | $43.61 | 37900 |
| 2023-09-26 | 44.27 | $43.69 | 26700 |
| 2023-09-25 | 44.31 | $43.84 | 181834 |
| 2023-09-22 | 44.34 | $43.91 | 32316 |
| 2023-09-21 | 44.35 | $43.82 | 13100 |
| 2023-09-20 | 44.38 | $44.10 | 13600 |
| 2023-09-19 | 44.39 | $44.14 | 9143 |
| 2023-09-18 | 44.38 | $44.23 | 12442 |
| 2023-09-15 | 44.38 | $44.28 | 24700 |
| 2023-09-14 | 44.37 | $44.40 | 15500 |
| 2023-09-13 | 44.36 | $44.37 | 11419 |
| 2023-09-12 | 44.35 | $44.30 | 14900 |
| 2023-09-11 | 44.37 | $44.33 | 9708 |
| 2023-09-08 | 44.37 | $44.27 | 10512 |
| 2023-09-07 | 44.39 | $44.29 | 7900 |
| 2023-09-06 | 44.40 | $44.23 | 332427 |
| 2023-09-05 | 44.42 | $44.32 | 9441 |
| 2023-09-01 | 44.43 | $44.57 | 8922 |
| 2023-08-31 | 44.43 | $44.78 | 7842 |
| 2023-08-30 | 44.40 | $44.77 | 19942 |
| 2023-08-29 | 44.38 | $44.79 | 16800 |
| 2023-08-28 | 44.37 | $44.53 | 13500 |
| 2023-08-25 | 44.39 | $44.38 | 115146 |
| 2023-08-24 | 44.42 | $44.18 | 11500 |
| 2023-08-23 | 44.45 | $44.43 | 5000 |
| 2023-08-22 | 44.48 | $44.11 | 13500 |
| 2023-08-21 | 44.51 | $44.10 | 234100 |
| 2023-08-18 | 44.55 | $44.10 | 10342 |
| 2023-08-17 | 44.59 | $44.06 | 35400 |
| 2023-08-16 | 44.63 | $44.21 | 9700 |
| 2023-08-15 | 44.68 | $44.34 | 66100 |
| 2023-08-14 | 44.71 | $44.51 | 9140 |
| 2023-08-11 | 44.73 | $44.46 | 11100 |
| 2023-08-10 | 44.75 | $44.55 | 11300 |
| 2023-08-09 | 44.78 | $44.57 | 20340 |
| 2023-08-08 | 44.79 | $44.58 | 60304 |
| 2023-08-07 | 44.79 | $44.55 | 14000 |
| 2023-08-04 | 44.78 | $44.50 | 51121 |
| 2023-08-03 | 44.76 | $44.26 | 15600 |
| 2023-08-02 | 44.75 | $44.44 | 14149 |
| 2023-08-01 | 44.74 | $44.51 | 61469 |
| 2023-07-31 | 44.74 | $45.04 | 70802 |
| 2023-07-28 | 44.73 | $44.90 | 14836 |
| 2023-07-27 | 44.72 | $44.69 | 15325 |
| 2023-07-26 | 44.72 | $45.03 | 8200 |
| 2023-07-25 | 44.69 | $44.82 | 14100 |
| 2023-07-24 | 44.67 | $44.88 | 63200 |
| 2023-07-21 | 44.64 | $44.94 | 64800 |
| 2023-07-20 | 44.62 | $44.88 | 85349 |
| 2023-07-19 | 44.60 | $45.08 | 20744 |
| 2023-07-18 | 44.58 | $45.03 | 7100 |
| 2023-07-17 | 44.56 | $44.93 | 15500 |
| 2023-07-14 | 44.55 | $44.81 | 18400 |
| 2023-07-13 | 44.54 | $45.10 | 13247 |
| 2023-07-12 | 44.51 | $44.85 | 8904 |
| 2023-07-11 | 44.50 | $44.51 | 8835 |
| 2023-07-10 | 44.50 | $44.32 | 15817 |
| 2023-07-07 | 44.52 | $44.10 | 31200 |
| 2023-07-06 | 44.53 | $44.10 | 9016 |
| 2023-07-05 | 44.56 | $44.37 | 13100 |
| 2023-07-03 | 44.57 | $44.48 | 8300 |
| 2023-06-30 | 44.58 | $44.80 | 13400 |
| 2023-06-29 | 44.56 | $44.60 | 12200 |
| 2023-06-28 | 44.55 | $44.71 | 10100 |
| 2023-06-27 | 44.54 | $44.51 | 10100 |
| 2023-06-26 | 44.53 | $44.41 | 21000 |
| 2023-06-23 | 44.52 | $44.32 | 12800 |
| 2023-06-22 | 44.51 | $44.42 | 13040 |
| 2023-06-21 | 44.51 | $44.53 | 14319 |
| 2023-06-20 | 44.51 | $44.62 | 17020 |
| 2023-06-16 | 44.50 | $44.67 | 15200 |
| 2023-06-15 | 44.49 | $44.78 | 13716 |
| 2023-06-14 | 44.47 | $44.58 | 6836 |
| 2023-06-13 | 44.45 | $44.58 | 10834 |
| 2023-06-12 | 44.45 | $44.58 | 17900 |
| 2023-06-09 | 44.45 | $44.60 | 4023 |
| 2023-06-08 | 44.45 | $44.62 | 5000 |
| 2023-06-07 | 44.46 | $44.39 | 17800 |
| 2023-06-06 | 44.47 | $44.63 | 17300 |
| 2023-06-05 | 44.47 | $44.54 | 6480 |
| 2023-06-02 | 44.48 | $44.62 | 14349 |
| 2023-06-01 | 44.47 | $44.47 | 14427 |
| 2023-05-31 | 44.49 | $44.44 | 10600 |
| 2023-05-30 | 44.50 | $44.51 | 10524 |
| 2023-05-26 | 44.51 | $44.37 | 12700 |
| 2023-05-25 | 44.55 | $44.09 | 7800 |
| 2023-05-24 | 44.60 | $44.16 | 15529 |
| 2023-05-23 | 44.64 | $44.38 | 7242 |
| 2023-05-22 | 44.67 | $44.59 | 7039 |
| 2023-05-19 | 44.70 | $44.39 | 25500 |
| 2023-05-18 | 44.73 | $44.38 | 6400 |
| 2023-05-17 | 44.76 | $44.38 | 10945 |
| 2023-05-16 | 44.79 | $44.29 | 12200 |
| 2023-05-15 | 44.83 | $44.54 | 6700 |
| 2023-05-12 | 44.86 | $44.54 | 14100 |
| 2023-05-11 | 44.89 | $44.70 | 6400 |
| 2023-05-10 | 44.92 | $44.76 | 7202 |
| 2023-05-09 | 44.94 | $44.54 | 35021 |
| 2023-05-08 | 44.97 | $44.66 | 12100 |
| 2023-05-05 | 44.98 | $44.77 | 7333 |
| 2023-05-04 | 45.00 | $44.52 | 23412 |
| 2023-05-03 | 45.02 | $44.69 | 24219 |
| 2023-05-02 | 45.03 | $44.72 | 24537 |
| 2023-05-01 | 45.06 | $44.70 | 24735 |
| 2023-04-28 | 45.10 | $45.20 | 41400 |
| 2023-04-27 | 45.08 | $45.03 | 15506 |
| 2023-04-26 | 45.07 | $44.94 | 336230 |
| 2023-04-25 | 45.03 | $45.04 | 635500 |
| 2023-04-24 | 44.99 | $45.16 | 18300 |
| 2023-04-21 | 44.95 | $45.03 | 11000 |
| 2023-04-20 | 44.92 | $44.95 | 153935 |
| 2023-04-19 | 44.90 | $44.98 | 8900 |
| 2023-04-18 | 44.87 | $45.13 | 14128 |
| 2023-04-17 | 44.82 | $45.11 | 16500 |
| 2023-04-14 | 44.77 | $45.19 | 21500 |
| 2023-04-13 | 44.72 | $45.31 | 67714 |
| 2023-04-12 | 44.66 | $45.05 | 44920 |
| 2023-04-11 | 44.62 | $45.12 | 20714 |
| 2023-04-10 | 44.55 | $45.04 | 12322 |
| 2023-04-06 | 44.50 | $45.08 | 12700 |
| 2023-04-05 | 44.44 | $44.84 | 11000 |
| 2023-04-04 | 44.40 | $45.05 | 12548 |
| 2023-04-03 | 44.36 | $45.18 | 11520 |
| 2023-03-31 | 44.33 | $45.47 | 26445 |
| 2023-03-30 | 44.28 | $44.99 | 9929 |
| 2023-03-29 | 44.24 | $44.72 | 15300 |
| 2023-03-28 | 44.21 | $44.24 | 13400 |
| 2023-03-27 | 44.22 | $44.23 | 16940 |
| 2023-03-24 | 44.23 | $44.31 | 13325 |
| 2023-03-23 | 44.23 | $44.35 | 8119 |
| 2023-03-22 | 44.24 | $44.51 | 12000 |
| 2023-03-21 | 44.22 | $44.48 | 16940 |
| 2023-03-20 | 44.19 | $44.05 | 23939 |
| 2023-03-17 | 44.22 | $44.10 | 25649 |
| 2023-03-16 | 44.23 | $44.31 | 20137 |
| 2023-03-15 | 44.25 | $44.07 | 55300 |
| 2023-03-14 | 44.29 | $44.19 | 30508 |
| 2023-03-13 | 44.32 | $43.83 | 13016 |
| 2023-03-10 | 44.36 | $43.95 | 6700 |
| 2023-03-09 | 44.41 | $43.87 | 13400 |
| 2023-03-08 | 44.48 | $44.09 | 26640 |
| 2023-03-07 | 44.55 | $44.27 | 19640 |
| 2023-03-06 | 44.61 | $44.51 | 9113 |
| 2023-03-03 | 44.66 | $44.53 | 67238 |
| 2023-03-02 | 44.73 | $44.10 | 28300 |
| 2023-03-01 | 44.82 | $44.11 | 19200 |
| 2023-02-28 | 44.91 | $44.46 | 4796 |
| 2023-02-27 | 44.95 | $44.50 | 16300 |
| 2023-02-24 | 45.01 | $44.28 | 35301 |
| 2023-02-23 | 45.08 | $44.55 | 26713 |
| 2023-02-22 | 45.14 | $44.16 | 9200 |
| 2023-02-21 | 45.21 | $43.89 | 20100 |
| 2023-02-17 | 45.30 | $44.56 | 18500 |
| 2023-02-16 | 45.35 | $44.35 | 17500 |
| 2023-02-15 | 45.41 | $44.78 | 26600 |
| 2023-02-14 | 45.47 | $44.78 | 8800 |
| 2023-02-13 | 45.52 | $44.79 | 15600 |
| 2023-02-10 | 45.57 | $44.68 | 22300 |
| 2023-02-09 | 45.64 | $44.98 | 12820 |
| 2023-02-08 | 45.67 | $45.29 | 16300 |
| 2023-02-07 | 45.68 | $45.50 | 7700 |
| 2023-02-06 | 45.67 | $45.34 | 71308 |
| 2023-02-03 | 45.67 | $45.57 | 16025 |
| 2023-02-02 | 45.63 | $46.02 | 19724 |
| 2023-02-01 | 45.58 | $45.88 | 17329 |
| 2023-01-31 | 45.51 | $45.75 | 116700 |
| 2023-01-30 | 45.44 | $45.41 | 55000 |
| 2023-01-27 | 45.39 | $45.62 | 352400 |
| 2023-01-26 | 45.30 | $45.75 | 30632 |
| 2023-01-25 | 45.23 | $45.67 | 104700 |
| 2023-01-24 | 45.19 | $45.67 | 16112 |
| 2023-01-23 | 45.14 | $45.60 | 853240 |
| 2023-01-20 | 45.10 | $45.62 | 11700 |
| 2023-01-19 | 45.05 | $45.54 | 1.7M |
| 2023-01-18 | 45.01 | $45.86 | 15537 |
| 2023-01-17 | 44.96 | $45.80 | 26336 |
| 2023-01-13 | 44.93 | $45.92 | 12229 |
| 2023-01-12 | 44.91 | $45.93 | 86215 |
| 2023-01-11 | 44.90 | $45.65 | 23500 |
| 2023-01-10 | 44.88 | $45.40 | 30048 |
| 2023-01-09 | 44.86 | $45.43 | 54400 |
| 2023-01-06 | 44.85 | $45.33 | 18000 |
| 2023-01-05 | 44.83 | $44.77 | 42300 |
| 2023-01-04 | 44.83 | $44.93 | 19902 |
| 2023-01-03 | 44.83 | $44.46 | 13800 |
| 2022-12-30 | 44.87 | $44.40 | 13500 |
| 2022-12-29 | 44.91 | $44.42 | 52100 |
| 2022-12-28 | 44.96 | $43.85 | 56400 |
| 2022-12-27 | 45.01 | $44.35 | 19000 |
| 2022-12-23 | 45.02 | $44.80 | 26400 |
| 2022-12-22 | 45.03 | $44.69 | 64300 |
| 2022-12-21 | 45.05 | $44.94 | 41200 |
| 2022-12-20 | 45.04 | $44.57 | 41439 |
| 2022-12-19 | 45.04 | $44.69 | 21700 |
| 2022-12-16 | 45.04 | $44.87 | 21000 |
| 2022-12-15 | 45.01 | $45.12 | 37527 |
| 2022-12-14 | 44.99 | $45.53 | 29746 |
| 2022-12-13 | 44.95 | $45.74 | 44823 |
| 2022-12-12 | 44.88 | $45.24 | 21827 |
| 2022-12-09 | 44.85 | $45.12 | 15700 |
| 2022-12-08 | 44.82 | $45.09 | 73500 |
| 2022-12-07 | 44.73 | $45.05 | 591622 |
| 2022-12-06 | 44.66 | $44.80 | 18005 |
| 2022-12-05 | 44.61 | $44.91 | 40200 |
| 2022-12-02 | 44.56 | $45.24 | 23918 |
| 2022-12-01 | 44.47 | $45.23 | 58013 |
| 2022-11-30 | 44.39 | $45.38 | 23900 |
| 2022-11-29 | 44.33 | $44.78 | 24033 |
| 2022-11-28 | 44.30 | $44.60 | 39800 |
| 2022-11-25 | 44.30 | $44.98 | 22000 |
| 2022-11-23 | 44.27 | $45.08 | 18000 |
| 2022-11-22 | 44.22 | $44.86 | 7304 |
| 2022-11-21 | 44.18 | $44.56 | 21800 |
| 2022-11-18 | 44.13 | $44.55 | 22200 |
| 2022-11-17 | 44.08 | $44.41 | 30200 |
| 2022-11-16 | 44.02 | $44.64 | 26439 |
| 2022-11-15 | 43.95 | $44.68 | 34900 |
| 2022-11-14 | 43.91 | $44.31 | 25700 |
| 2022-11-11 | 43.87 | $44.65 | 22502 |
| 2022-11-10 | 43.78 | $44.56 | 25400 |
| 2022-11-09 | 43.72 | $43.29 | 26843 |
| 2022-11-08 | 43.71 | $43.75 | 23720 |
| 2022-11-07 | 43.67 | $43.80 | 47040 |
| 2022-11-04 | 43.62 | $43.75 | 44500 |
| 2022-11-03 | 43.60 | $43.50 | 46146 |
| 2022-11-02 | 43.62 | $43.74 | 122146 |
| 2022-11-01 | 43.63 | $44.10 | 15000 |
| 2022-10-31 | 43.63 | $44.09 | 86900 |
| 2022-10-28 | 43.60 | $44.76 | 214227 |
| 2022-10-27 | 43.51 | $44.34 | 35800 |
| 2022-10-26 | 43.45 | $44.05 | 31600 |
| 2022-10-25 | 43.43 | $44.01 | 32912 |
| 2022-10-24 | 43.37 | $43.61 | 29544 |
| 2022-10-21 | 43.34 | $43.53 | 14936 |
| 2022-10-20 | 43.34 | $43.17 | 14500 |
| 2022-10-19 | 43.38 | $43.39 | 694224 |
| 2022-10-18 | 43.42 | $43.75 | 1.5M |
| 2022-10-17 | 43.45 | $43.48 | 15009 |
| 2022-10-14 | 43.51 | $43.00 | 10800 |
| 2022-10-13 | 43.59 | $43.19 | 3610 |
| 2022-10-12 | 43.65 | $43.13 | 4619 |
| 2022-10-11 | 43.73 | $42.99 | 5000 |
| 2022-10-10 | 43.82 | $42.86 | 43404 |
| 2022-10-07 | 43.95 | $43.37 | 10200 |
| 2022-10-06 | 44.05 | $43.83 | 5800 |
| 2022-10-05 | 44.12 | $43.97 | 9136 |
| 2022-10-04 | 44.18 | $44.11 | 5700 |
| 2022-10-03 | 44.21 | $43.37 | 11614 |
| 2022-09-30 | 44.28 | $43.04 | 15005 |
| 2022-09-29 | 44.36 | $43.21 | 16500 |
| 2022-09-28 | 44.45 | $43.55 | 12149 |
| 2022-09-27 | 44.52 | $42.86 | 9830 |
| 2022-09-26 | 44.65 | $42.97 | 13110 |
| 2022-09-23 | 44.77 | $43.51 | 10300 |
| 2022-09-22 | 44.90 | $43.96 | 10002 |
| 2022-09-21 | 45.00 | $44.25 | 4400 |
| 2022-09-20 | 45.07 | $44.34 | 3717 |
| 2022-09-19 | 45.13 | $44.74 | 7704 |
| 2022-09-16 | 45.20 | $44.56 | 6916 |
| 2022-09-15 | 45.30 | $44.47 | 5900 |
| 2022-09-14 | 45.40 | $44.69 | 5300 |
| 2022-09-13 | 45.50 | $44.65 | 14406 |
| 2022-09-12 | 45.62 | $45.51 | 7100 |
| 2022-09-09 | 45.70 | $45.45 | 8829 |
| 2022-09-08 | 45.76 | $45.27 | 563400 |
| 2022-09-07 | 45.85 | $45.15 | 11601 |
| 2022-09-06 | 45.91 | $44.63 | 11700 |
| 2022-09-02 | 46.01 | $44.75 | 6114 |
| 2022-09-01 | 46.11 | $44.76 | 9200 |
| 2022-08-31 | 46.22 | $44.84 | 4925 |
| 2022-08-30 | 46.32 | $45.08 | 21700 |
| 2022-08-29 | 46.39 | $45.33 | 9719 |
| 2022-08-26 | 46.46 | $45.49 | 11600 |
| 2022-08-25 | 46.53 | $46.16 | 5600 |
| 2022-08-24 | 46.56 | $45.79 | 7800 |
| 2022-08-23 | 46.58 | $45.73 | 7416 |
| 2022-08-22 | 46.59 | $45.63 | 16042 |
| 2022-08-19 | 46.61 | $46.08 | 28503 |
| 2022-08-18 | 46.61 | $46.52 | 17700 |
| 2022-08-17 | 46.60 | $46.42 | 8048 |
| 2022-08-16 | 46.56 | $46.84 | 3200 |
| 2022-08-15 | 46.50 | $47.03 | 20000 |
| 2022-08-12 | 46.40 | $47.09 | 4000 |
| 2022-08-11 | 46.32 | $46.64 | 6841 |
| 2022-08-10 | 46.23 | $46.98 | 10825 |
| 2022-08-09 | 46.13 | $46.37 | 3814 |
| 2022-08-08 | 46.07 | $46.71 | 5500 |
| 2022-08-05 | 45.97 | $46.70 | 9736 |
| 2022-08-04 | 45.89 | $46.95 | 6316 |
| 2022-08-03 | 45.79 | $46.88 | 29247 |
| 2022-08-02 | 45.67 | $46.51 | 6900 |
| 2022-08-01 | 45.57 | $46.72 | 10849 |
| 2022-07-29 | 45.46 | $46.83 | 8721 |
| 2022-07-28 | 45.33 | $46.76 | 22131 |
| 2022-07-27 | 45.20 | $46.25 | 5900 |
| 2022-07-26 | 45.10 | $45.82 | 6342 |
| 2022-07-25 | 45.05 | $46.10 | 9100 |
| 2022-07-22 | 44.99 | $46.10 | 12739 |
| 2022-07-21 | 44.92 | $46.22 | 372603 |
| 2022-07-20 | 44.83 | $45.76 | 9404 |
| 2022-07-19 | 44.76 | $45.57 | 769140 |
| 2022-07-18 | 44.70 | $45.00 | 9312 |
| 2022-07-15 | 44.66 | $45.44 | 3300 |
| 2022-07-14 | 44.63 | $44.94 | 17600 |
| 2022-07-13 | 44.59 | $45.01 | 11800 |
| 2022-07-12 | 44.53 | $45.03 | 7028 |
| 2022-07-11 | 44.53 | $44.85 | 14322 |
| 2022-07-08 | 44.59 | $45.05 | 7036 |
| 2022-07-07 | 44.65 | $45.04 | 15900 |
| 2022-07-06 | 44.73 | $44.38 | 7300 |
| 2022-07-05 | 44.85 | $44.50 | 10707 |
| 2022-07-01 | 44.97 | $44.46 | 108700 |
| 2022-06-30 | 45.11 | $44.26 | 74734 |
| 2022-06-29 | 45.26 | $44.22 | 26700 |
| 2022-06-28 | 45.42 | $44.28 | 37100 |
| 2022-06-27 | 45.61 | $44.76 | 22644 |
| 2022-06-24 | 45.75 | $44.97 | 75303 |
| 2022-06-23 | 45.85 | $44.75 | 72120 |
| 2022-06-22 | 45.93 | $44.38 | 26000 |
| 2022-06-21 | 46.01 | $44.33 | 9504 |
| 2022-06-17 | 46.09 | $44.42 | 21440 |
| 2022-06-16 | 46.17 | $44.17 | 23118 |
| 2022-06-15 | 46.24 | $44.81 | 51500 |
| 2022-06-14 | 46.30 | $44.07 | 7229 |
| 2022-06-13 | 46.39 | $43.82 | 25142 |
| 2022-06-10 | 46.50 | $45.17 | 17100 |
| 2022-06-09 | 46.53 | $45.92 | 23700 |
| 2022-06-08 | 46.53 | $46.30 | 21400 |
| 2022-06-07 | 46.52 | $46.71 | 3400 |
| 2022-06-06 | 46.47 | $46.60 | 5500 |
| 2022-06-03 | 46.44 | $46.94 | 5700 |
| 2022-06-02 | 46.43 | $47.31 | 12811 |
| 2022-06-01 | 46.42 | $47.19 | 120200 |
| 2022-05-31 | 46.39 | $47.58 | 11449 |
| 2022-05-27 | 46.33 | $47.92 | 6400 |
| 2022-05-26 | 46.26 | $47.56 | 7341 |
| 2022-05-25 | 46.23 | $46.96 | 7145 |
| 2022-05-24 | 46.23 | $46.35 | 14423 |
| 2022-05-23 | 46.26 | $46.06 | 6335 |
| 2022-05-20 | 46.33 | $45.99 | 13000 |
| 2022-05-19 | 46.37 | $45.97 | 11215 |
| 2022-05-18 | 46.43 | $45.62 | 2800 |
| 2022-05-17 | 46.53 | $45.87 | 11900 |
| 2022-05-16 | 46.60 | $45.93 | 5300 |
| 2022-05-13 | 46.67 | $45.96 | 12814 |
| 2022-05-12 | 46.74 | $45.88 | 7915 |
| 2022-05-11 | 46.84 | $45.88 | 4400 |
| 2022-05-10 | 46.92 | $46.03 | 5300 |
| 2022-05-09 | 46.98 | $45.74 | 9010 |
| 2022-05-06 | 47.06 | $46.15 | 10300 |
| 2022-05-05 | 47.14 | $46.59 | 16920 |
| 2022-05-04 | 47.21 | $47.18 | 14219 |
| 2022-05-03 | 47.26 | $46.61 | 12521 |
| 2022-05-02 | 47.37 | $46.31 | 7200 |
| 2022-04-29 | 47.48 | $46.53 | 6903 |
| 2022-04-28 | 47.58 | $47.08 | 4749 |
| 2022-04-27 | 47.67 | $46.84 | 8100 |
| 2022-04-26 | 47.77 | $47.06 | 11948 |
| 2022-04-25 | 47.84 | $47.29 | 614014 |
| 2022-04-22 | 47.88 | $46.95 | 8446 |
| 2022-04-21 | 47.95 | $47.17 | 1.5M |
| 2022-04-20 | 48.01 | $47.45 | 200 |
| 2022-04-19 | 48.07 | $47.32 | 2412 |
| 2022-04-18 | 48.12 | $47.37 | 1700 |
| 2022-04-14 | 48.20 | $47.46 | 932 |
| 2022-04-13 | 48.26 | $47.74 | 330 |
| 2022-04-12 | 48.30 | $47.48 | 33900 |
| 2022-04-11 | 48.32 | $47.18 | 3321 |
| 2022-04-08 | 48.34 | $47.48 | 4700 |
| 2022-04-07 | 48.37 | $47.78 | 1438 |
| 2022-04-06 | 48.40 | $47.87 | 35440 |
| 2022-04-05 | 48.44 | $48.20 | 1928 |
| 2022-04-04 | 48.45 | $48.78 | 240 |
| 2022-04-01 | 48.44 | $48.47 | 1700 |
| 2022-03-31 | 48.47 | $48.70 | 15100 |
| 2022-03-30 | 48.49 | $48.77 | 1606 |
| 2022-03-29 | 48.52 | $48.91 | 1000 |
| 2022-03-28 | 48.54 | $48.38 | 3031 |
| 2022-03-25 | 48.60 | $48.10 | 5223 |
| 2022-03-24 | 48.67 | $48.41 | 3222 |
| 2022-03-23 | 48.71 | $48.40 | 2135 |
| 2022-03-22 | 48.74 | $48.53 | 709 |
| 2022-03-21 | 48.76 | $48.38 | 4500 |
| 2022-03-18 | 48.80 | $48.90 | 3931 |
| 2022-03-17 | 48.81 | $48.74 | 3439 |
| 2022-03-16 | 48.83 | $48.47 | 806 |
| 2022-03-15 | 48.86 | $47.91 | 4048 |
| 2022-03-14 | 48.91 | $47.55 | 7300 |
| 2022-03-11 | 48.98 | $48.08 | 2200 |
| 2022-03-10 | 49.04 | $48.39 | 3434 |
| 2022-03-09 | 49.11 | $48.74 | 1026 |
| 2022-03-08 | 49.16 | $48.42 | 1200 |
| 2022-03-07 | 49.22 | $48.56 | 4400 |
| 2022-03-04 | 49.28 | $49.00 | 2215 |
| 2022-03-03 | 49.33 | $49.25 | 1429 |
| 2022-03-02 | 49.38 | $49.34 | 5100 |
| 2022-03-01 | 49.43 | $49.22 | 547 |
| 2022-02-28 | 49.48 | $49.52 | 5245 |
| 2022-02-25 | 49.52 | $49.51 | 1741 |
| 2022-02-24 | 49.55 | $49.23 | 8643 |
| 2022-02-23 | 49.61 | $48.97 | 924 |
| 2022-02-22 | 49.69 | $49.05 | 1500 |
| 2022-02-18 | 49.77 | $49.13 | 1100 |
| 2022-02-17 | 49.85 | $49.05 | 6643 |
| 2022-02-16 | 49.94 | $49.24 | 1900 |
| 2022-02-15 | 50.02 | $48.99 | 404900 |
| 2022-02-14 | 50.11 | $48.97 | 3311 |
| 2022-02-11 | 50.23 | $49.03 | 1100 |
| 2022-02-10 | 50.34 | $49.23 | 1200 |
| 2022-02-09 | 50.45 | $49.83 | 2500 |
| 2022-02-08 | 50.52 | $49.61 | 30038 |
| 2022-02-07 | 50.60 | $49.67 | 3632 |
| 2022-02-04 | 50.67 | $49.71 | 10000 |
| 2022-02-03 | 50.75 | $49.95 | 5300 |
| 2022-02-02 | 50.82 | $50.37 | 9500 |
| 2022-02-01 | 50.89 | $50.31 | 140900 |
| 2022-01-31 | 50.97 | $50.32 | 9901 |
| 2022-01-28 | 51.04 | $50.21 | 812 |
| 2022-01-27 | 51.12 | $50.14 | 7900 |
| 2022-01-26 | 51.21 | $50.39 | 2500 |
| 2022-01-25 | 51.29 | $50.53 | 2100 |
| 2022-01-24 | 51.36 | $50.74 | 1800 |
| 2022-01-21 | 51.43 | $50.74 | 1000 |
| 2022-01-20 | 51.48 | $50.74 | 708 |
| 2022-01-19 | 51.53 | $50.88 | 700 |
| 2022-01-18 | 51.56 | $50.90 | 1029 |
| 2022-01-14 | 51.59 | $51.24 | 1242 |
| 2022-01-13 | 51.61 | $51.22 | 2200 |
| 2022-01-12 | 51.63 | $51.40 | 2700 |
| 2022-01-11 | 51.65 | $51.35 | 641 |
| 2022-01-10 | 51.66 | $51.15 | 4200 |
| 2022-01-07 | 51.69 | $51.16 | 635 |
| 2022-01-06 | 51.71 | $51.25 | 2900 |
| 2022-01-05 | 51.74 | $51.40 | 1205 |
| 2022-01-04 | 51.76 | $51.73 | 3800 |
| 2022-01-03 | 51.74 | $51.82 | 3100 |
| 2021-12-31 | 51.72 | $51.86 | 3025 |
| 2021-12-30 | 51.69 | $51.85 | 835 |
| 2021-12-29 | 51.65 | $51.87 | 1630 |
| 2021-12-28 | 51.62 | $51.96 | 3527 |
| 2021-12-27 | 51.60 | $52.02 | 2900 |
| 2021-12-23 | 51.56 | $51.98 | 600 |
| 2021-12-22 | 51.54 | $51.84 | 3200 |
| 2021-12-21 | 51.53 | $51.66 | 3808 |
| 2021-12-20 | 51.53 | $51.51 | 1840 |
| 2021-12-17 | 51.55 | $51.54 | 5000 |
| 2021-12-16 | 51.57 | $51.56 | 4147 |
| 2021-12-15 | 51.59 | $51.78 | 3500 |
| 2021-12-14 | 51.60 | $51.64 | 3614 |
| 2021-12-13 | 51.62 | $51.71 | 1140 |
| 2021-12-10 | 51.64 | $51.63 | 1600 |
| 2021-12-09 | 51.66 | $51.58 | 214 |
| 2021-12-08 | 51.69 | $51.79 | 600 |
| 2021-12-07 | 51.72 | $51.77 | 4400 |
| 2021-12-06 | 51.74 | $51.52 | 1800 |
| 2021-12-03 | 51.79 | $51.34 | 4700 |
| 2021-12-02 | 51.83 | $51.29 | 9000 |
| 2021-12-01 | 51.87 | $51.02 | 600 |
| 2021-11-30 | 51.91 | $51.33 | 16000 |
| 2021-11-29 | 51.94 | $51.50 | 3500 |
| 2021-11-26 | 51.97 | $51.27 | 300 |
| 2021-11-24 | 52.01 | $51.55 | 617 |
| 2021-11-23 | 52.04 | $51.57 | 6200 |
| 2021-11-22 | 52.06 | $51.68 | 600 |
| 2021-11-19 | 52.08 | $51.91 | 400 |
| 2021-11-18 | 52.08 | $51.93 | 1800 |
| 2021-11-17 | 52.09 | $51.97 | 3842 |
| 2021-11-16 | 52.09 | $52.01 | 32800 |
| 2021-11-15 | 52.10 | $52.00 | 1622 |
| 2021-11-12 | 52.10 | $52.05 | 3400 |
| 2021-11-11 | 52.11 | $52.11 | 1935 |
| 2021-11-10 | 52.11 | $52.14 | 300 |
| 2021-11-09 | 52.10 | $52.40 | 1200 |
| 2021-11-08 | 52.07 | $52.28 | 12636 |
| 2021-11-05 | 52.05 | $52.37 | 1328 |
| 2021-11-04 | 52.02 | $52.17 | 232 |
| 2021-11-03 | 52.01 | $52.06 | 7200 |
| 2021-11-02 | 52.01 | $51.94 | 1436 |
| 2021-11-01 | 52.02 | $51.85 | 900 |
| 2021-10-29 | 52.04 | $52.09 | 1725 |
| 2021-10-28 | 52.05 | $52.16 | 2900 |
| 2021-10-27 | 52.06 | $52.07 | 100 |
| 2021-10-26 | 52.08 | $52.05 | 1300 |
| 2021-10-25 | 52.09 | $52.03 | 1130 |
| 2021-10-22 | 52.11 | $51.96 | 407 |
| 2021-10-21 | 52.15 | $52.02 | 1200 |
| 2021-10-20 | 52.18 | $52.12 | 1534 |
| 2021-10-19 | 52.21 | $52.12 | 3538 |
| 2021-10-18 | 52.23 | $52.08 | 3628 |
| 2021-10-15 | 52.26 | $52.12 | 1400 |
| 2021-10-14 | 52.29 | $52.18 | 2000 |
| 2021-10-13 | 52.32 | $51.92 | 291800 |
| 2021-10-12 | 52.36 | $51.84 | 200 |
| 2021-10-11 | 52.40 | $51.76 | 338 |
| 2021-10-08 | 52.45 | $51.89 | 700 |
| 2021-10-07 | 52.48 | $52.03 | 6801 |
| 2021-10-06 | 52.51 | $52.05 | 1121 |
| 2021-10-05 | 52.54 | $52.09 | 8712 |
| 2021-10-04 | 52.56 | $52.15 | 7700 |
| 2021-10-01 | 52.59 | $52.30 | 16415 |
| 2021-09-30 | 52.61 | $52.36 | 8100 |
| 2021-09-29 | 52.62 | $52.43 | 11804 |
| 2021-09-28 | 52.63 | $52.31 | 44401 |
| 2021-09-27 | 52.65 | $52.54 | 600 |
| 2021-09-24 | 52.65 | $52.59 | 212 |
| 2021-09-23 | 52.65 | $52.67 | 420 |
| 2021-09-22 | 52.64 | $52.69 | 1200 |
| 2021-09-21 | 52.63 | $52.62 | 323900 |
| 2021-09-20 | 52.62 | $52.59 | 136 |
| 2021-09-17 | 52.60 | $52.70 | 209 |
| 2021-09-16 | 52.57 | $52.78 | 344 |
| 2021-09-15 | 52.54 | $52.80 | 2837 |
| 2021-09-14 | 52.51 | $52.69 | 900 |
| 2021-09-13 | 52.50 | $52.68 | 1500 |
| 2021-09-10 | 52.48 | $52.58 | 829 |
| 2021-09-09 | 52.46 | $52.64 | 414 |
| 2021-09-08 | 52.43 | $52.60 | 13000 |
| 2021-09-07 | 52.41 | $52.54 | 500 |
| 2021-09-03 | 52.39 | $52.70 | 1714 |
| 2021-09-02 | 52.37 | $52.67 | 3908 |
| 2021-09-01 | 52.35 | $52.59 | 2700 |
| 2021-08-31 | 52.33 | $52.68 | 615 |
| 2021-08-30 | 52.32 | $52.67 | 2500 |
| 2021-08-27 | 52.30 | $52.61 | 3200 |
| 2021-08-26 | 52.29 | $52.47 | 1419 |
| 2021-08-25 | 52.30 | $52.51 | 500 |
| 2021-08-24 | 52.30 | $52.44 | 338 |
| 2021-08-23 | 52.30 | $52.39 | 200 |
| 2021-08-20 | 52.30 | $52.25 | 300 |
| 2021-08-19 | 52.32 | $52.16 | 100 |
| 2021-08-18 | 52.33 | $52.16 | 417 |
| 2021-08-17 | 52.34 | $52.26 | 1605 |
| 2021-08-16 | 52.34 | $52.31 | 133 |
| 2021-08-13 | 52.33 | $52.30 | 2146 |
| 2021-08-12 | 52.33 | $52.20 | 236 |
| 2021-08-11 | 52.34 | $52.16 | 1115 |
| 2021-08-10 | 52.35 | $52.08 | 3400 |
| 2021-08-09 | 52.36 | $52.17 | 2700 |
| 2021-08-06 | 52.38 | $52.27 | 3514 |
| 2021-08-05 | 52.39 | $52.34 | 2100 |
| 2021-08-04 | 52.39 | $52.26 | 6729 |
| 2021-08-03 | 52.40 | $52.30 | 400 |
| 2021-08-02 | 52.41 | $52.29 | 400 |
| 2021-07-30 | 52.42 | $52.53 | 2038 |
| 2021-07-29 | 52.40 | $52.57 | 544 |
| 2021-07-28 | 52.39 | $52.50 | 400 |
| 2021-07-27 | 52.39 | $52.45 | 1800 |
| 2021-07-26 | 52.38 | $52.46 | 1502 |
| 2021-07-23 | 52.37 | $52.53 | 1300 |
| 2021-07-22 | 52.36 | $52.42 | 300 |
| 2021-07-21 | 52.34 | $52.37 | 1200 |
| 2021-07-20 | 52.33 | $52.27 | 3310 |
| 2021-07-19 | 52.31 | $52.08 | 400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.62
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.22
Average
46.68
Maximum
52.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.62 | $46.63 | 9496 |
| 2026-07-16 | 46.62 | $46.58 | 3702 |
| 2026-07-15 | 46.62 | $46.63 | 12700 |
| 2026-07-14 | 46.62 | $46.57 | 6219 |
| 2026-07-13 | 46.63 | $46.45 | 34900 |
| 2026-07-10 | 46.65 | $46.57 | 14421 |
| 2026-07-09 | 46.65 | $46.62 | 6700 |
| 2026-07-08 | 46.66 | $46.58 | 10000 |
| 2026-07-07 | 46.66 | $46.66 | 17410 |
| 2026-07-06 | 46.67 | $46.67 | 8000 |
| 2026-07-02 | 46.66 | $46.65 | 15208 |
| 2026-07-01 | 46.67 | $46.56 | 9000 |
| 2026-06-30 | 46.68 | $46.77 | 15434 |
| 2026-06-29 | 46.67 | $46.77 | 159400 |
| 2026-06-26 | 46.66 | $46.71 | 12516 |
| 2026-06-25 | 46.65 | $46.80 | 18600 |
| 2026-06-24 | 46.64 | $46.64 | 4444 |
| 2026-06-23 | 46.64 | $46.62 | 7400 |
| 2026-06-22 | 46.64 | $46.63 | 14500 |
| 2026-06-18 | 46.64 | $46.72 | 13000 |
| 2026-06-17 | 46.63 | $46.61 | 7800 |
| 2026-06-16 | 46.63 | $46.73 | 15200 |
| 2026-06-15 | 46.62 | $46.74 | 13600 |
| 2026-06-12 | 46.61 | $46.67 | 10433 |
| 2026-06-11 | 46.60 | $46.67 | 20300 |
| 2026-06-10 | 46.59 | $46.44 | 13400 |
| 2026-06-09 | 46.61 | $46.54 | 16600 |
| 2026-06-08 | 46.62 | $46.48 | 14417 |
| 2026-06-05 | 46.63 | $46.46 | 21300 |
| 2026-06-04 | 46.65 | $46.58 | 24600 |
| 2026-06-03 | 46.66 | $46.54 | 8404 |
| 2026-06-02 | 46.67 | $46.62 | 596546 |
| 2026-06-01 | 46.68 | $46.70 | 20000 |
| 2026-05-29 | 46.67 | $46.87 | 11446 |
| 2026-05-28 | 46.65 | $46.79 | 65623 |
| 2026-05-27 | 46.64 | $46.76 | 38404 |
| 2026-05-26 | 46.63 | $46.77 | 12500 |
| 2026-05-22 | 46.61 | $46.66 | 15847 |
| 2026-05-21 | 46.61 | $46.60 | 41300 |
| 2026-05-20 | 46.61 | $46.55 | 11800 |
| 2026-05-19 | 46.61 | $46.30 | 14249 |
| 2026-05-18 | 46.65 | $46.39 | 27400 |
| 2026-05-15 | 46.67 | $46.40 | 7334 |
| 2026-05-14 | 46.70 | $46.60 | 20647 |
| 2026-05-13 | 46.71 | $46.59 | 21013 |
| 2026-05-12 | 46.73 | $46.58 | 17038 |
| 2026-05-11 | 46.74 | $46.65 | 19421 |
| 2026-05-08 | 46.75 | $46.69 | 33922 |
| 2026-05-07 | 46.76 | $46.60 | 12600 |
| 2026-05-06 | 46.77 | $46.74 | 19200 |
| 2026-05-05 | 46.78 | $46.61 | 13900 |
| 2026-05-04 | 46.80 | $46.53 | 31847 |
| 2026-05-01 | 46.82 | $46.65 | 18021 |
| 2026-04-30 | 46.84 | $46.90 | 34442 |
| 2026-04-29 | 46.84 | $46.75 | 20834 |
| 2026-04-28 | 46.84 | $46.90 | 2.4M |
| 2026-04-27 | 46.84 | $46.99 | 14016 |
| 2026-04-24 | 46.82 | $46.99 | 14700 |
| 2026-04-23 | 46.81 | $46.94 | 24618 |
| 2026-04-22 | 46.79 | $47.01 | 14800 |
| 2026-04-21 | 46.77 | $46.97 | 480738 |
| 2026-04-20 | 46.75 | $47.02 | 25604 |
| 2026-04-17 | 46.72 | $47.06 | 29120 |
| 2026-04-16 | 46.68 | $46.87 | 13248 |
| 2026-04-15 | 46.66 | $46.97 | 17500 |
| 2026-04-14 | 46.63 | $47.01 | 449900 |
| 2026-04-13 | 46.59 | $46.84 | 17800 |
| 2026-04-10 | 46.56 | $46.71 | 16416 |
| 2026-04-09 | 46.55 | $46.83 | 13035 |
| 2026-04-08 | 46.52 | $46.80 | 9849 |
| 2026-04-07 | 46.49 | $46.59 | 25816 |
| 2026-04-06 | 46.48 | $46.52 | 22500 |
| 2026-04-02 | 46.47 | $46.44 | 25900 |
| 2026-04-01 | 46.48 | $46.38 | 10145 |
| 2026-03-31 | 46.49 | $46.49 | 52500 |
| 2026-03-30 | 46.49 | $46.10 | 188600 |
| 2026-03-27 | 46.53 | $46.00 | 182600 |
| 2026-03-26 | 46.59 | $46.07 | 22100 |
| 2026-03-25 | 46.64 | $46.41 | 9100 |
| 2026-03-24 | 46.66 | $46.27 | 12100 |
| 2026-03-23 | 46.70 | $46.39 | 30800 |
| 2026-03-20 | 46.74 | $46.19 | 16144 |
| 2026-03-19 | 46.80 | $46.52 | 16100 |
| 2026-03-18 | 46.82 | $46.45 | 25208 |
| 2026-03-17 | 46.86 | $46.65 | 721900 |
| 2026-03-16 | 46.89 | $46.44 | 453433 |
| 2026-03-13 | 46.93 | $46.35 | 21081 |
| 2026-03-12 | 46.99 | $46.43 | 235900 |
| 2026-03-11 | 47.05 | $46.70 | 15844 |
| 2026-03-10 | 47.09 | $46.80 | 18200 |
| 2026-03-09 | 47.12 | $46.83 | 24625 |
| 2026-03-06 | 47.15 | $46.67 | 31236 |
| 2026-03-05 | 47.20 | $46.90 | 33815 |
| 2026-03-04 | 47.24 | $47.00 | 31617 |
| 2026-03-03 | 47.26 | $46.97 | 161515 |
| 2026-03-02 | 47.29 | $47.07 | 16900 |
| 2026-02-27 | 47.31 | $47.30 | 89148 |
| 2026-02-26 | 47.32 | $47.40 | 92300 |
| 2026-02-25 | 47.31 | $47.40 | 268400 |
| 2026-02-24 | 47.30 | $47.35 | 25500 |
| 2026-02-23 | 47.29 | $47.37 | 12500 |
| 2026-02-20 | 47.28 | $47.40 | 26100 |
| 2026-02-19 | 47.27 | $47.37 | 18517 |
| 2026-02-18 | 47.26 | $47.36 | 17200 |
| 2026-02-17 | 47.25 | $47.28 | 21900 |
| 2026-02-13 | 47.25 | $47.29 | 11000 |
| 2026-02-12 | 47.24 | $47.29 | 24400 |
| 2026-02-11 | 47.24 | $47.30 | 18129 |
| 2026-02-10 | 47.23 | $47.28 | 37200 |
| 2026-02-09 | 47.23 | $47.26 | 18301 |
| 2026-02-06 | 47.22 | $47.19 | 48946 |
| 2026-02-05 | 47.23 | $47.14 | 38300 |
| 2026-02-04 | 47.24 | $47.09 | 8300 |
| 2026-02-03 | 47.25 | $47.14 | 25600 |
| 2026-02-02 | 47.26 | $47.13 | 26838 |
| 2026-01-30 | 47.28 | $47.38 | 43762 |
| 2026-01-29 | 47.27 | $47.33 | 30543 |
| 2026-01-28 | 47.26 | $47.34 | 361545 |
| 2026-01-27 | 47.25 | $47.33 | 423200 |
| 2026-01-26 | 47.24 | $47.34 | 18600 |
| 2026-01-23 | 47.23 | $47.35 | 232243 |
| 2026-01-22 | 47.22 | $47.34 | 122100 |
| 2026-01-21 | 47.21 | $47.31 | 48800 |
| 2026-01-20 | 47.20 | $47.16 | 71531 |
| 2026-01-16 | 47.20 | $47.29 | 15231 |
| 2026-01-15 | 47.19 | $47.28 | 50101 |
| 2026-01-14 | 47.19 | $47.29 | 1.1M |
| 2026-01-13 | 47.17 | $47.27 | 12700 |
| 2026-01-12 | 47.16 | $47.24 | 47900 |
| 2026-01-09 | 47.16 | $47.28 | 12818 |
| 2026-01-08 | 47.14 | $47.21 | 43600 |
| 2026-01-07 | 47.14 | $47.24 | 15633 |
| 2026-01-06 | 47.12 | $47.28 | 18220 |
| 2026-01-05 | 47.11 | $47.26 | 28900 |
| 2026-01-02 | 47.09 | $47.11 | 12000 |
| 2025-12-31 | 47.09 | $47.13 | 23231 |
| 2025-12-30 | 47.09 | $47.18 | 44719 |
| 2025-12-29 | 47.08 | $47.03 | 27531 |
| 2025-12-26 | 47.08 | $47.13 | 18600 |
| 2025-12-24 | 47.08 | $47.15 | 24210 |
| 2025-12-23 | 47.07 | $47.05 | 20300 |
| 2025-12-22 | 47.07 | $47.01 | 40110 |
| 2025-12-19 | 47.08 | $46.94 | 550329 |
| 2025-12-18 | 47.09 | $47.11 | 42715 |
| 2025-12-17 | 47.09 | $47.03 | 39508 |
| 2025-12-16 | 47.10 | $47.08 | 550410 |
| 2025-12-15 | 47.10 | $47.10 | 23344 |
| 2025-12-12 | 47.10 | $47.05 | 18600 |
| 2025-12-11 | 47.10 | $47.13 | 19400 |
| 2025-12-10 | 47.10 | $47.11 | 14800 |
| 2025-12-09 | 47.10 | $47.01 | 20300 |
| 2025-12-08 | 47.11 | $47.04 | 28709 |
| 2025-12-05 | 47.12 | $47.11 | 22446 |
| 2025-12-04 | 47.12 | $47.17 | 15735 |
| 2025-12-03 | 47.11 | $47.21 | 30607 |
| 2025-12-02 | 47.10 | $47.13 | 24237 |
| 2025-12-01 | 47.10 | $47.06 | 43400 |
| 2025-11-28 | 47.10 | $47.33 | 13549 |
| 2025-11-26 | 47.08 | $47.34 | 24904 |
| 2025-11-25 | 47.05 | $47.30 | 24241 |
| 2025-11-24 | 47.02 | $47.12 | 16144 |
| 2025-11-21 | 47.01 | $47.01 | 17807 |
| 2025-11-20 | 47.01 | $46.93 | 53700 |
| 2025-11-19 | 47.02 | $46.89 | 60942 |
| 2025-11-18 | 47.03 | $46.86 | 56500 |
| 2025-11-17 | 47.05 | $46.85 | 11405 |
| 2025-11-14 | 47.07 | $46.94 | 31000 |
| 2025-11-13 | 47.09 | $46.96 | 102800 |
| 2025-11-12 | 47.10 | $47.18 | 40305 |
| 2025-11-11 | 47.09 | $47.17 | 15447 |
| 2025-11-10 | 47.08 | $47.08 | 144400 |
| 2025-11-07 | 47.09 | $46.96 | 11100 |
| 2025-11-06 | 47.10 | $46.93 | 30400 |
| 2025-11-05 | 47.12 | $46.91 | 907300 |
| 2025-11-04 | 47.14 | $46.84 | 23403 |
| 2025-11-03 | 47.17 | $46.89 | 20321 |
| 2025-10-31 | 47.20 | $47.18 | 16921 |
| 2025-10-30 | 47.20 | $47.21 | 8900 |
| 2025-10-29 | 47.20 | $47.25 | 30000 |
| 2025-10-28 | 47.19 | $47.46 | 13027 |
| 2025-10-27 | 47.17 | $47.48 | 19700 |
| 2025-10-24 | 47.13 | $47.35 | 23100 |
| 2025-10-23 | 47.11 | $47.20 | 414800 |
| 2025-10-22 | 47.10 | $47.17 | 21900 |
| 2025-10-21 | 47.09 | $47.19 | 1.1M |
| 2025-10-20 | 47.08 | $47.14 | 20700 |
| 2025-10-17 | 47.08 | $47.04 | 9230 |
| 2025-10-16 | 47.08 | $46.98 | 1.1M |
| 2025-10-15 | 47.09 | $47.08 | 13400 |
| 2025-10-14 | 47.09 | $46.95 | 11216 |
| 2025-10-13 | 47.11 | $46.99 | 15902 |
| 2025-10-10 | 47.12 | $46.76 | 29743 |
| 2025-10-09 | 47.16 | $46.97 | 18905 |
| 2025-10-08 | 47.18 | $47.04 | 19805 |
| 2025-10-07 | 47.20 | $47.11 | 24005 |
| 2025-10-06 | 47.20 | $47.09 | 42341 |
| 2025-10-03 | 47.22 | $47.10 | 41225 |
| 2025-10-02 | 47.23 | $47.18 | 16101 |
| 2025-10-01 | 47.23 | $47.22 | 17632 |
| 2025-09-30 | 47.24 | $47.31 | 26700 |
| 2025-09-29 | 47.23 | $47.35 | 11305 |
| 2025-09-26 | 47.21 | $47.25 | 459007 |
| 2025-09-25 | 47.21 | $47.20 | 109210 |
| 2025-09-24 | 47.21 | $47.30 | 23430 |
| 2025-09-23 | 47.20 | $47.37 | 10300 |
| 2025-09-22 | 47.18 | $47.38 | 15900 |
| 2025-09-19 | 47.16 | $47.42 | 20700 |
| 2025-09-18 | 47.14 | $47.38 | 46400 |
| 2025-09-17 | 47.11 | $47.26 | 16430 |
| 2025-09-16 | 47.10 | $47.34 | 13444 |
| 2025-09-15 | 47.07 | $47.41 | 18027 |
| 2025-09-12 | 47.03 | $47.26 | 15100 |
| 2025-09-11 | 47.01 | $47.25 | 9000 |
| 2025-09-10 | 46.99 | $47.10 | 33200 |
| 2025-09-09 | 46.97 | $47.05 | 10608 |
| 2025-09-08 | 46.97 | $47.04 | 41248 |
| 2025-09-05 | 46.96 | $47.09 | 21844 |
| 2025-09-04 | 46.94 | $47.01 | 15027 |
| 2025-09-03 | 46.94 | $46.94 | 24510 |
| 2025-09-02 | 46.94 | $46.82 | 14400 |
| 2025-08-29 | 46.95 | $47.13 | 51900 |
| 2025-08-28 | 46.93 | $47.17 | 25400 |
| 2025-08-27 | 46.91 | $47.18 | 14020 |
| 2025-08-26 | 46.88 | $47.11 | 15141 |
| 2025-08-25 | 46.85 | $47.08 | 19148 |
| 2025-08-22 | 46.83 | $47.12 | 24300 |
| 2025-08-21 | 46.80 | $46.80 | 24208 |
| 2025-08-20 | 46.80 | $46.82 | 20200 |
| 2025-08-19 | 46.79 | $46.84 | 120900 |
| 2025-08-18 | 46.79 | $46.87 | 9502 |
| 2025-08-15 | 46.78 | $46.88 | 16900 |
| 2025-08-14 | 46.77 | $46.87 | 9536 |
| 2025-08-13 | 46.76 | $46.95 | 13100 |
| 2025-08-12 | 46.74 | $46.86 | 15500 |
| 2025-08-11 | 46.73 | $46.79 | 25500 |
| 2025-08-08 | 46.72 | $46.78 | 7015 |
| 2025-08-07 | 46.72 | $46.74 | 17433 |
| 2025-08-06 | 46.71 | $46.79 | 15826 |
| 2025-08-05 | 46.70 | $46.74 | 19722 |
| 2025-08-04 | 46.70 | $46.73 | 47542 |
| 2025-08-01 | 46.70 | $46.58 | 22400 |
| 2025-07-31 | 46.71 | $46.79 | 16734 |
| 2025-07-30 | 46.70 | $46.74 | 24815 |
| 2025-07-29 | 46.70 | $46.85 | 12619 |
| 2025-07-28 | 46.68 | $46.83 | 21500 |
| 2025-07-25 | 46.67 | $46.82 | 10900 |
| 2025-07-24 | 46.65 | $46.77 | 8500 |
| 2025-07-23 | 46.64 | $46.82 | 37400 |
| 2025-07-22 | 46.62 | $46.75 | 28300 |
| 2025-07-21 | 46.60 | $46.71 | 31220 |
| 2025-07-18 | 46.59 | $46.64 | 14822 |
| 2025-07-17 | 46.59 | $46.61 | 1.4M |
| 2025-07-16 | 46.59 | $46.54 | 29708 |
| 2025-07-15 | 46.59 | $46.45 | 37100 |
| 2025-07-14 | 46.61 | $46.55 | 43200 |
| 2025-07-11 | 46.61 | $46.58 | 18900 |
| 2025-07-10 | 46.62 | $46.63 | 18814 |
| 2025-07-09 | 46.61 | $46.66 | 26500 |
| 2025-07-08 | 46.61 | $46.59 | 15700 |
| 2025-07-07 | 46.61 | $46.65 | 22628 |
| 2025-07-03 | 46.61 | $46.81 | 12000 |
| 2025-07-02 | 46.59 | $46.79 | 25600 |
| 2025-07-01 | 46.57 | $46.74 | 23403 |
| 2025-06-30 | 46.55 | $47.00 | 22106 |
| 2025-06-27 | 46.50 | $46.86 | 39248 |
| 2025-06-26 | 46.46 | $46.87 | 13805 |
| 2025-06-25 | 46.42 | $46.76 | 10228 |
| 2025-06-24 | 46.38 | $46.73 | 34600 |
| 2025-06-23 | 46.35 | $46.61 | 61600 |
| 2025-06-20 | 46.32 | $46.56 | 41918 |
| 2025-06-18 | 46.29 | $46.43 | 12400 |
| 2025-06-17 | 46.28 | $46.37 | 7735 |
| 2025-06-16 | 46.27 | $46.42 | 13915 |
| 2025-06-13 | 46.25 | $46.35 | 17334 |
| 2025-06-12 | 46.24 | $46.47 | 24100 |
| 2025-06-11 | 46.22 | $46.41 | 15918 |
| 2025-06-10 | 46.20 | $46.42 | 17534 |
| 2025-06-09 | 46.17 | $46.31 | 30100 |
| 2025-06-06 | 46.16 | $46.28 | 25300 |
| 2025-06-05 | 46.15 | $46.32 | 29524 |
| 2025-06-04 | 46.13 | $46.35 | 23206 |
| 2025-06-03 | 46.10 | $46.22 | 30100 |
| 2025-06-02 | 46.09 | $46.14 | 40445 |
| 2025-05-30 | 46.09 | $46.35 | 24533 |
| 2025-05-29 | 46.06 | $46.31 | 87327 |
| 2025-05-28 | 46.03 | $46.29 | 48101 |
| 2025-05-27 | 46.00 | $46.30 | 80317 |
| 2025-05-23 | 45.97 | $46.02 | 31339 |
| 2025-05-22 | 45.97 | $46.01 | 28600 |
| 2025-05-21 | 45.96 | $45.94 | 14700 |
| 2025-05-20 | 45.97 | $46.25 | 13118 |
| 2025-05-19 | 45.94 | $46.23 | 11900 |
| 2025-05-16 | 45.91 | $46.20 | 20607 |
| 2025-05-15 | 45.88 | $46.09 | 31600 |
| 2025-05-14 | 45.85 | $46.00 | 19700 |
| 2025-05-13 | 45.84 | $46.21 | 10300 |
| 2025-05-12 | 45.80 | $46.13 | 18700 |
| 2025-05-09 | 45.76 | $45.77 | 6700 |
| 2025-05-08 | 45.76 | $45.76 | 8317 |
| 2025-05-07 | 45.76 | $45.77 | 38128 |
| 2025-05-06 | 45.76 | $45.73 | 16600 |
| 2025-05-05 | 45.76 | $45.79 | 28100 |
| 2025-05-02 | 45.76 | $45.82 | 10640 |
| 2025-05-01 | 45.76 | $45.67 | 10711 |
| 2025-04-30 | 45.77 | $46.00 | 31925 |
| 2025-04-29 | 45.74 | $46.19 | 14644 |
| 2025-04-28 | 45.69 | $46.03 | 141800 |
| 2025-04-25 | 45.66 | $46.08 | 7400 |
| 2025-04-24 | 45.61 | $45.96 | 112404 |
| 2025-04-23 | 45.58 | $45.61 | 55447 |
| 2025-04-22 | 45.57 | $45.52 | 15336 |
| 2025-04-21 | 45.58 | $45.22 | 30131 |
| 2025-04-17 | 45.62 | $45.55 | 20435 |
| 2025-04-16 | 45.62 | $45.34 | 6.1M |
| 2025-04-15 | 45.65 | $45.38 | 9208 |
| 2025-04-14 | 45.68 | $45.35 | 122000 |
| 2025-04-11 | 45.72 | $45.08 | 15432 |
| 2025-04-10 | 45.78 | $44.97 | 14700 |
| 2025-04-09 | 45.87 | $45.80 | 201938 |
| 2025-04-08 | 45.88 | $44.47 | 125306 |
| 2025-04-07 | 46.03 | $44.72 | 74000 |
| 2025-04-04 | 46.16 | $45.09 | 64800 |
| 2025-04-03 | 46.28 | $45.80 | 58300 |
| 2025-04-02 | 46.33 | $46.18 | 18530 |
| 2025-04-01 | 46.34 | $46.12 | 6633 |
| 2025-03-31 | 46.36 | $46.21 | 18600 |
| 2025-03-28 | 46.38 | $46.24 | 28600 |
| 2025-03-27 | 46.40 | $46.26 | 19600 |
| 2025-03-26 | 46.41 | $46.30 | 14405 |
| 2025-03-25 | 46.42 | $46.51 | 18800 |
| 2025-03-24 | 46.41 | $46.50 | 12144 |
| 2025-03-21 | 46.40 | $46.45 | 21200 |
| 2025-03-20 | 46.40 | $46.44 | 9222 |
| 2025-03-19 | 46.39 | $46.52 | 10730 |
| 2025-03-18 | 46.38 | $46.28 | 9100 |
| 2025-03-17 | 46.39 | $46.30 | 13330 |
| 2025-03-14 | 46.40 | $46.20 | 12149 |
| 2025-03-13 | 46.42 | $46.05 | 21005 |
| 2025-03-12 | 46.46 | $46.24 | 16907 |
| 2025-03-11 | 46.48 | $46.23 | 30642 |
| 2025-03-10 | 46.51 | $46.33 | 15219 |
| 2025-03-07 | 46.53 | $46.57 | 21018 |
| 2025-03-06 | 46.52 | $46.36 | 38015 |
| 2025-03-05 | 46.54 | $46.45 | 61200 |
| 2025-03-04 | 46.55 | $46.50 | 13036 |
| 2025-03-03 | 46.56 | $46.49 | 18221 |
| 2025-02-28 | 46.56 | $46.80 | 28800 |
| 2025-02-27 | 46.54 | $46.59 | 12800 |
| 2025-02-26 | 46.53 | $46.72 | 28800 |
| 2025-02-25 | 46.51 | $46.70 | 13000 |
| 2025-02-24 | 46.49 | $46.56 | 22200 |
| 2025-02-21 | 46.49 | $46.50 | 21117 |
| 2025-02-20 | 46.48 | $46.59 | 17805 |
| 2025-02-19 | 46.47 | $46.52 | 8600 |
| 2025-02-18 | 46.47 | $46.48 | 19812 |
| 2025-02-14 | 46.47 | $46.57 | 11805 |
| 2025-02-13 | 46.46 | $46.49 | 12900 |
| 2025-02-12 | 46.45 | $46.35 | 21721 |
| 2025-02-11 | 46.46 | $46.45 | 19600 |
| 2025-02-10 | 46.46 | $46.50 | 19800 |
| 2025-02-07 | 46.46 | $46.51 | 30128 |
| 2025-02-06 | 46.45 | $46.51 | 13029 |
| 2025-02-05 | 46.45 | $46.61 | 15200 |
| 2025-02-04 | 46.43 | $46.48 | 22112 |
| 2025-02-03 | 46.43 | $46.36 | 24700 |
| 2025-01-31 | 46.43 | $46.66 | 25800 |
| 2025-01-30 | 46.41 | $46.68 | 19500 |
| 2025-01-29 | 46.38 | $46.56 | 19500 |
| 2025-01-28 | 46.36 | $46.65 | 36900 |
| 2025-01-27 | 46.33 | $46.65 | 17603 |
| 2025-01-24 | 46.30 | $46.54 | 16205 |
| 2025-01-23 | 46.27 | $46.46 | 16830 |
| 2025-01-22 | 46.25 | $46.45 | 63200 |
| 2025-01-21 | 46.23 | $46.54 | 50118 |
| 2025-01-17 | 46.20 | $46.41 | 30634 |
| 2025-01-16 | 46.18 | $46.38 | 20300 |
| 2025-01-15 | 46.16 | $46.30 | 30826 |
| 2025-01-14 | 46.14 | $45.94 | 26700 |
| 2025-01-13 | 46.16 | $45.88 | 33300 |
| 2025-01-10 | 46.19 | $45.90 | 29839 |
| 2025-01-08 | 46.22 | $46.14 | 12200 |
| 2025-01-07 | 46.23 | $46.09 | 32028 |
| 2025-01-06 | 46.25 | $46.35 | 22717 |
| 2025-01-03 | 46.24 | $46.21 | 17300 |
| 2025-01-02 | 46.24 | $46.10 | 19500 |
| 2024-12-31 | 46.26 | $46.00 | 15428 |
| 2024-12-30 | 46.28 | $46.04 | 26542 |
| 2024-12-27 | 46.31 | $45.99 | 16504 |
| 2024-12-26 | 46.34 | $46.11 | 14500 |
| 2024-12-24 | 46.37 | $45.96 | 23300 |
| 2024-12-23 | 46.41 | $45.92 | 39000 |
| 2024-12-20 | 46.46 | $46.01 | 27848 |
| 2024-12-19 | 46.51 | $45.73 | 100718 |
| 2024-12-18 | 46.59 | $45.81 | 51247 |
| 2024-12-17 | 46.67 | $46.52 | 28038 |
| 2024-12-16 | 46.69 | $46.60 | 28604 |
| 2024-12-13 | 46.70 | $46.51 | 16700 |
| 2024-12-12 | 46.71 | $46.65 | 29300 |
| 2024-12-11 | 46.72 | $46.77 | 16544 |
| 2024-12-10 | 46.72 | $46.76 | 16100 |
| 2024-12-09 | 46.71 | $46.77 | 18900 |
| 2024-12-06 | 46.71 | $46.82 | 48245 |
| 2024-12-05 | 46.69 | $46.78 | 23900 |
| 2024-12-04 | 46.68 | $46.77 | 20000 |
| 2024-12-03 | 46.68 | $46.70 | 18709 |
| 2024-12-02 | 46.67 | $46.71 | 23240 |
| 2024-11-29 | 46.67 | $46.94 | 43000 |
| 2024-11-27 | 46.64 | $46.83 | 31228 |
| 2024-11-26 | 46.62 | $46.71 | 28916 |
| 2024-11-25 | 46.61 | $46.78 | 63500 |
| 2024-11-22 | 46.59 | $46.60 | 16900 |
| 2024-11-21 | 46.59 | $46.58 | 58400 |
| 2024-11-20 | 46.59 | $46.58 | 26902 |
| 2024-11-19 | 46.60 | $46.63 | 40400 |
| 2024-11-18 | 46.59 | $46.53 | 87812 |
| 2024-11-15 | 46.60 | $46.46 | 18420 |
| 2024-11-14 | 46.61 | $46.49 | 26000 |
| 2024-11-13 | 46.63 | $46.57 | 24800 |
| 2024-11-12 | 46.63 | $46.52 | 17100 |
| 2024-11-11 | 46.64 | $46.72 | 18000 |
| 2024-11-08 | 46.64 | $46.79 | 62514 |
| 2024-11-07 | 46.62 | $46.67 | 50530 |
| 2024-11-06 | 46.61 | $46.48 | 26200 |
| 2024-11-05 | 46.63 | $46.47 | 159525 |
| 2024-11-04 | 46.64 | $46.32 | 32130 |
| 2024-11-01 | 46.68 | $46.21 | 17030 |
| 2024-10-31 | 46.73 | $46.51 | 13700 |
| 2024-10-30 | 46.75 | $46.60 | 9043 |
| 2024-10-29 | 46.77 | $46.66 | 54400 |
| 2024-10-28 | 46.78 | $46.68 | 19600 |
| 2024-10-25 | 46.79 | $46.58 | 12000 |
| 2024-10-24 | 46.81 | $46.62 | 195025 |
| 2024-10-23 | 46.83 | $46.47 | 12700 |
| 2024-10-22 | 46.87 | $46.58 | 1.0M |
| 2024-10-21 | 46.90 | $46.70 | 36737 |
| 2024-10-18 | 46.92 | $46.90 | 29843 |
| 2024-10-17 | 46.92 | $46.84 | 37900 |
| 2024-10-16 | 46.93 | $46.92 | 14300 |
| 2024-10-15 | 46.93 | $46.84 | 12029 |
| 2024-10-14 | 46.94 | $46.81 | 43900 |
| 2024-10-11 | 46.95 | $46.80 | 25443 |
| 2024-10-10 | 46.97 | $46.74 | 18801 |
| 2024-10-09 | 46.99 | $46.72 | 21600 |
| 2024-10-08 | 47.02 | $46.80 | 27629 |
| 2024-10-07 | 47.04 | $46.69 | 31700 |
| 2024-10-04 | 47.08 | $46.88 | 17842 |
| 2024-10-03 | 47.10 | $47.02 | 21918 |
| 2024-10-02 | 47.11 | $46.96 | 43500 |
| 2024-10-01 | 47.13 | $47.09 | 10800 |
| 2024-09-30 | 47.13 | $47.35 | 30000 |
| 2024-09-27 | 47.11 | $47.35 | 20600 |
| 2024-09-26 | 47.08 | $47.28 | 9245 |
| 2024-09-25 | 47.06 | $47.23 | 31636 |
| 2024-09-24 | 47.04 | $47.26 | 37400 |
| 2024-09-23 | 47.02 | $47.28 | 19800 |
| 2024-09-20 | 46.99 | $47.30 | 24400 |
| 2024-09-19 | 46.96 | $47.32 | 62416 |
| 2024-09-18 | 46.92 | $47.19 | 17611 |
| 2024-09-17 | 46.89 | $47.18 | 24700 |
| 2024-09-16 | 46.86 | $47.15 | 16000 |
| 2024-09-13 | 46.83 | $47.10 | 14700 |
| 2024-09-12 | 46.80 | $46.96 | 32441 |
| 2024-09-11 | 46.79 | $46.90 | 27641 |
| 2024-09-10 | 46.77 | $46.83 | 18203 |
| 2024-09-09 | 46.77 | $46.93 | 27412 |
| 2024-09-06 | 46.75 | $46.85 | 20149 |
| 2024-09-05 | 46.74 | $46.89 | 16413 |
| 2024-09-04 | 46.72 | $46.82 | 24501 |
| 2024-09-03 | 46.71 | $46.64 | 22200 |
| 2024-08-30 | 46.72 | $46.99 | 23940 |
| 2024-08-29 | 46.69 | $46.98 | 10600 |
| 2024-08-28 | 46.66 | $46.96 | 15728 |
| 2024-08-27 | 46.63 | $47.00 | 33700 |
| 2024-08-26 | 46.59 | $46.92 | 18700 |
| 2024-08-23 | 46.56 | $47.01 | 38800 |
| 2024-08-22 | 46.51 | $46.81 | 26100 |
| 2024-08-21 | 46.48 | $46.82 | 22209 |
| 2024-08-20 | 46.44 | $46.74 | 17400 |
| 2024-08-19 | 46.41 | $46.84 | 18900 |
| 2024-08-16 | 46.37 | $46.71 | 20200 |
| 2024-08-15 | 46.33 | $46.59 | 19106 |
| 2024-08-14 | 46.30 | $46.55 | 36400 |
| 2024-08-13 | 46.28 | $46.44 | 17404 |
| 2024-08-12 | 46.26 | $46.24 | 24500 |
| 2024-08-09 | 46.26 | $46.25 | 38124 |
| 2024-08-08 | 46.26 | $46.29 | 23700 |
| 2024-08-07 | 46.26 | $46.13 | 34623 |
| 2024-08-06 | 46.28 | $46.14 | 47008 |
| 2024-08-05 | 46.29 | $45.92 | 47237 |
| 2024-08-02 | 46.33 | $46.21 | 38210 |
| 2024-08-01 | 46.34 | $46.26 | 18156 |
| 2024-07-31 | 46.35 | $46.60 | 34329 |
| 2024-07-30 | 46.32 | $46.39 | 25200 |
| 2024-07-29 | 46.32 | $46.39 | 26600 |
| 2024-07-26 | 46.31 | $46.52 | 10200 |
| 2024-07-25 | 46.29 | $46.39 | 18200 |
| 2024-07-24 | 46.28 | $46.36 | 10247 |
| 2024-07-23 | 46.27 | $46.50 | 16815 |
| 2024-07-22 | 46.24 | $46.49 | 14500 |
| 2024-07-19 | 46.22 | $46.32 | 18600 |
| 2024-07-18 | 46.21 | $46.37 | 19600 |
| 2024-07-17 | 46.19 | $46.45 | 17100 |
| 2024-07-16 | 46.16 | $46.48 | 1.2M |
| 2024-07-15 | 46.13 | $46.41 | 13745 |
| 2024-07-12 | 46.10 | $46.46 | 20107 |
| 2024-07-11 | 46.06 | $46.31 | 32621 |
| 2024-07-10 | 46.03 | $46.19 | 13600 |
| 2024-07-09 | 46.02 | $46.10 | 24123 |
| 2024-07-08 | 46.01 | $46.11 | 14507 |
| 2024-07-05 | 46.00 | $46.13 | 22445 |
| 2024-07-03 | 45.98 | $46.02 | 21105 |
| 2024-07-02 | 45.98 | $45.85 | 10400 |
| 2024-07-01 | 45.99 | $45.77 | 25700 |
| 2024-06-28 | 46.01 | $46.02 | 29207 |
| 2024-06-27 | 46.01 | $46.07 | 128424 |
| 2024-06-26 | 46.01 | $46.07 | 14900 |
| 2024-06-25 | 46.00 | $46.13 | 16011 |
| 2024-06-24 | 45.99 | $46.06 | 19048 |
| 2024-06-21 | 45.98 | $46.18 | 31400 |
| 2024-06-20 | 45.96 | $46.08 | 23100 |
| 2024-06-18 | 45.94 | $46.12 | 14133 |
| 2024-06-17 | 45.93 | $45.98 | 32140 |
| 2024-06-14 | 45.92 | $45.92 | 15330 |
| 2024-06-13 | 45.92 | $46.05 | 13311 |
| 2024-06-12 | 45.91 | $46.11 | 33700 |
| 2024-06-11 | 45.88 | $45.90 | 16913 |
| 2024-06-10 | 45.88 | $45.87 | 13429 |
| 2024-06-07 | 45.88 | $45.80 | 17706 |
| 2024-06-06 | 45.89 | $45.96 | 22531 |
| 2024-06-05 | 45.89 | $46.00 | 28329 |
| 2024-06-04 | 45.87 | $45.92 | 46641 |
| 2024-06-03 | 45.87 | $45.90 | 23100 |
| 2024-05-31 | 45.87 | $45.96 | 28703 |
| 2024-05-30 | 45.86 | $45.80 | 17000 |
| 2024-05-29 | 45.86 | $45.66 | 22100 |
| 2024-05-28 | 45.88 | $45.86 | 25500 |
| 2024-05-24 | 45.89 | $45.99 | 20843 |
| 2024-05-23 | 45.88 | $45.82 | 13938 |
| 2024-05-22 | 45.88 | $45.96 | 37708 |
| 2024-05-21 | 45.87 | $46.08 | 10900 |
| 2024-05-20 | 45.85 | $46.06 | 18304 |
| 2024-05-17 | 45.83 | $46.05 | 17035 |
| 2024-05-16 | 45.81 | $46.00 | 15200 |
| 2024-05-15 | 45.79 | $46.08 | 15740 |
| 2024-05-14 | 45.76 | $45.93 | 14103 |
| 2024-05-13 | 45.74 | $45.82 | 32739 |
| 2024-05-10 | 45.73 | $45.85 | 27510 |
| 2024-05-09 | 45.72 | $45.94 | 13700 |
| 2024-05-08 | 45.69 | $45.91 | 30200 |
| 2024-05-07 | 45.67 | $45.95 | 9700 |
| 2024-05-06 | 45.64 | $45.88 | 29245 |
| 2024-05-03 | 45.61 | $45.86 | 17300 |
| 2024-05-02 | 45.59 | $45.71 | 20722 |
| 2024-05-01 | 45.58 | $45.49 | 14600 |
| 2024-04-30 | 45.58 | $45.49 | 18900 |
| 2024-04-29 | 45.59 | $45.73 | 20000 |
| 2024-04-26 | 45.58 | $45.61 | 48400 |
| 2024-04-25 | 45.58 | $45.49 | 257705 |
| 2024-04-24 | 45.59 | $45.56 | 11900 |
| 2024-04-23 | 45.59 | $45.68 | 10300 |
| 2024-04-22 | 45.58 | $45.51 | 14910 |
| 2024-04-19 | 45.59 | $45.29 | 15238 |
| 2024-04-18 | 45.62 | $45.17 | 32700 |
| 2024-04-17 | 45.66 | $45.20 | 8000 |
| 2024-04-16 | 45.71 | $45.11 | 26237 |
| 2024-04-15 | 45.78 | $45.25 | 22400 |
| 2024-04-12 | 45.83 | $45.51 | 62806 |
| 2024-04-11 | 45.87 | $45.44 | 75604 |
| 2024-04-10 | 45.91 | $45.47 | 39000 |
| 2024-04-09 | 45.96 | $45.94 | 16000 |
| 2024-04-08 | 45.96 | $45.83 | 27600 |
| 2024-04-05 | 45.97 | $45.75 | 14347 |
| 2024-04-04 | 46.00 | $45.78 | 20438 |
| 2024-04-03 | 46.02 | $45.83 | 13221 |
| 2024-04-02 | 46.04 | $45.82 | 16800 |
| 2024-04-01 | 46.06 | $45.88 | 15700 |
| 2024-03-28 | 46.08 | $46.25 | 19500 |
| 2024-03-27 | 46.06 | $46.33 | 10500 |
| 2024-03-26 | 46.04 | $46.08 | 15000 |
| 2024-03-25 | 46.03 | $46.19 | 9242 |
| 2024-03-22 | 46.01 | $46.30 | 25831 |
| 2024-03-21 | 45.98 | $46.28 | 15442 |
| 2024-03-20 | 45.95 | $46.16 | 14700 |
| 2024-03-19 | 45.93 | $46.06 | 7500 |
| 2024-03-18 | 45.92 | $45.85 | 11802 |
| 2024-03-15 | 45.93 | $45.83 | 13621 |
| 2024-03-14 | 45.94 | $45.75 | 22500 |
| 2024-03-13 | 45.96 | $46.02 | 32734 |
| 2024-03-12 | 45.95 | $45.99 | 14400 |
| 2024-03-11 | 45.94 | $45.99 | 8230 |
| 2024-03-08 | 45.94 | $46.01 | 31200 |
| 2024-03-07 | 45.93 | $45.95 | 16200 |
| 2024-03-06 | 45.93 | $45.89 | 11800 |
| 2024-03-05 | 45.93 | $45.87 | 27803 |
| 2024-03-04 | 45.94 | $45.89 | 22826 |
| 2024-03-01 | 45.95 | $45.84 | 18500 |
| 2024-02-29 | 45.96 | $45.97 | 13045 |
| 2024-02-28 | 45.96 | $45.93 | 24000 |
| 2024-02-27 | 45.96 | $45.93 | 30100 |
| 2024-02-26 | 45.96 | $45.85 | 28700 |
| 2024-02-23 | 45.97 | $46.10 | 28500 |
| 2024-02-22 | 45.96 | $46.05 | 20000 |
| 2024-02-21 | 45.95 | $45.89 | 31205 |
| 2024-02-20 | 45.96 | $45.95 | 12300 |
| 2024-02-16 | 45.96 | $45.84 | 26730 |
| 2024-02-15 | 45.97 | $45.97 | 18100 |
| 2024-02-14 | 45.97 | $45.85 | 26600 |
| 2024-02-13 | 45.98 | $45.64 | 29503 |
| 2024-02-12 | 46.02 | $45.99 | 15200 |
| 2024-02-09 | 46.02 | $46.07 | 14449 |
| 2024-02-08 | 46.02 | $46.02 | 19700 |
| 2024-02-07 | 46.02 | $46.03 | 27300 |
| 2024-02-06 | 46.02 | $45.95 | 13500 |
| 2024-02-05 | 46.02 | $45.80 | 27633 |
| 2024-02-02 | 46.05 | $46.03 | 29300 |
| 2024-02-01 | 46.05 | $46.17 | 12600 |
| 2024-01-31 | 46.04 | $46.16 | 17000 |
| 2024-01-30 | 46.02 | $46.24 | 16702 |
| 2024-01-29 | 46.00 | $46.33 | 132300 |
| 2024-01-26 | 45.96 | $46.24 | 569840 |
| 2024-01-25 | 45.94 | $46.20 | 1.1M |
| 2024-01-24 | 45.91 | $45.94 | 17511 |
| 2024-01-23 | 45.90 | $46.02 | 59634 |
| 2024-01-22 | 45.89 | $46.01 | 21600 |
| 2024-01-19 | 45.88 | $45.95 | 10400 |
| 2024-01-18 | 45.87 | $45.91 | 23800 |
| 2024-01-17 | 45.87 | $45.86 | 15530 |
| 2024-01-16 | 45.87 | $46.00 | 17903 |
| 2024-01-12 | 45.85 | $46.27 | 9734 |
| 2024-01-11 | 45.81 | $46.20 | 9222 |
| 2024-01-10 | 45.77 | $46.05 | 20707 |
| 2024-01-09 | 45.74 | $45.95 | 13000 |
| 2024-01-08 | 45.72 | $45.91 | 17600 |
| 2024-01-05 | 45.70 | $45.62 | 32200 |
| 2024-01-04 | 45.71 | $45.58 | 9331 |
| 2024-01-03 | 45.72 | $45.75 | 15600 |
| 2024-01-02 | 45.72 | $45.87 | 19200 |
| 2023-12-29 | 45.70 | $46.01 | 26606 |
| 2023-12-28 | 45.67 | $46.14 | 14933 |
| 2023-12-27 | 45.62 | $46.17 | 11836 |
| 2023-12-26 | 45.56 | $46.10 | 11617 |
| 2023-12-22 | 45.50 | $46.02 | 8738 |
| 2023-12-21 | 45.45 | $46.10 | 18700 |
| 2023-12-20 | 45.38 | $45.94 | 21732 |
| 2023-12-19 | 45.32 | $45.94 | 9200 |
| 2023-12-18 | 45.26 | $45.79 | 17620 |
| 2023-12-15 | 45.20 | $45.83 | 24745 |
| 2023-12-14 | 45.13 | $45.89 | 25200 |
| 2023-12-13 | 45.05 | $45.91 | 10245 |
| 2023-12-12 | 44.96 | $45.33 | 9902 |
| 2023-12-11 | 44.92 | $45.19 | 21900 |
| 2023-12-08 | 44.90 | $45.22 | 35711 |
| 2023-12-07 | 44.86 | $45.34 | 38000 |
| 2023-12-06 | 44.81 | $45.29 | 16135 |
| 2023-12-05 | 44.76 | $45.28 | 11300 |
| 2023-12-04 | 44.71 | $45.24 | 18923 |
| 2023-12-01 | 44.65 | $45.36 | 10000 |
| 2023-11-30 | 44.58 | $45.21 | 12400 |
| 2023-11-29 | 44.51 | $45.32 | 14800 |
| 2023-11-28 | 44.43 | $45.05 | 20717 |
| 2023-11-27 | 44.36 | $44.88 | 17100 |
| 2023-11-24 | 44.30 | $44.81 | 11843 |
| 2023-11-22 | 44.25 | $44.86 | 14000 |
| 2023-11-21 | 44.19 | $44.74 | 14427 |
| 2023-11-20 | 44.13 | $44.72 | 18800 |
| 2023-11-17 | 44.07 | $44.62 | 7400 |
| 2023-11-16 | 44.01 | $44.60 | 41200 |
| 2023-11-15 | 43.95 | $44.54 | 38235 |
| 2023-11-14 | 43.88 | $44.63 | 25310 |
| 2023-11-13 | 43.81 | $44.20 | 7423 |
| 2023-11-10 | 43.76 | $44.26 | 8540 |
| 2023-11-09 | 43.71 | $44.06 | 10700 |
| 2023-11-08 | 43.68 | $44.33 | 32000 |
| 2023-11-07 | 43.61 | $44.26 | 18643 |
| 2023-11-06 | 43.54 | $44.32 | 12900 |
| 2023-11-03 | 43.46 | $44.46 | 15700 |
| 2023-11-02 | 43.35 | $44.10 | 19900 |
| 2023-11-01 | 43.27 | $43.57 | 10500 |
| 2023-10-31 | 43.24 | $43.39 | 20814 |
| 2023-10-30 | 43.22 | $43.14 | 17400 |
| 2023-10-27 | 43.23 | $43.09 | 17600 |
| 2023-10-26 | 43.25 | $43.13 | 20600 |
| 2023-10-25 | 43.26 | $42.97 | 14513 |
| 2023-10-24 | 43.29 | $43.20 | 15616 |
| 2023-10-23 | 43.30 | $43.02 | 13300 |
| 2023-10-20 | 43.33 | $42.86 | 266515 |
| 2023-10-19 | 43.38 | $42.78 | 545639 |
| 2023-10-18 | 43.44 | $42.90 | 22600 |
| 2023-10-17 | 43.50 | $43.08 | 9500 |
| 2023-10-16 | 43.54 | $43.24 | 22709 |
| 2023-10-13 | 43.57 | $43.23 | 8000 |
| 2023-10-12 | 43.61 | $43.26 | 16300 |
| 2023-10-11 | 43.65 | $43.52 | 13518 |
| 2023-10-10 | 43.66 | $43.49 | 4500 |
| 2023-10-09 | 43.68 | $43.56 | 8749 |
| 2023-10-06 | 43.69 | $43.21 | 14000 |
| 2023-10-05 | 43.74 | $43.16 | 11700 |
| 2023-10-04 | 43.80 | $43.11 | 11000 |
| 2023-10-03 | 43.88 | $42.92 | 17723 |
| 2023-10-02 | 43.98 | $43.31 | 15800 |
| 2023-09-29 | 44.05 | $43.77 | 18705 |
| 2023-09-28 | 44.08 | $43.81 | 13733 |
| 2023-09-27 | 44.11 | $43.61 | 37900 |
| 2023-09-26 | 44.16 | $43.69 | 26700 |
| 2023-09-25 | 44.21 | $43.84 | 181834 |
| 2023-09-22 | 44.25 | $43.91 | 32316 |
| 2023-09-21 | 44.28 | $43.82 | 13100 |
| 2023-09-20 | 44.33 | $44.10 | 13600 |
| 2023-09-19 | 44.35 | $44.14 | 9143 |
| 2023-09-18 | 44.38 | $44.23 | 12442 |
| 2023-09-15 | 44.39 | $44.28 | 24700 |
| 2023-09-14 | 44.40 | $44.40 | 15500 |
| 2023-09-13 | 44.40 | $44.37 | 11419 |
| 2023-09-12 | 44.41 | $44.30 | 14900 |
| 2023-09-11 | 44.42 | $44.33 | 9708 |
| 2023-09-08 | 44.43 | $44.27 | 10512 |
| 2023-09-07 | 44.44 | $44.29 | 7900 |
| 2023-09-06 | 44.46 | $44.23 | 332427 |
| 2023-09-05 | 44.49 | $44.32 | 9441 |
| 2023-09-01 | 44.50 | $44.57 | 8922 |
| 2023-08-31 | 44.50 | $44.78 | 7842 |
| 2023-08-30 | 44.47 | $44.77 | 19942 |
| 2023-08-29 | 44.43 | $44.79 | 16800 |
| 2023-08-28 | 44.40 | $44.53 | 13500 |
| 2023-08-25 | 44.38 | $44.38 | 115146 |
| 2023-08-24 | 44.38 | $44.18 | 11500 |
| 2023-08-23 | 44.40 | $44.43 | 5000 |
| 2023-08-22 | 44.40 | $44.11 | 13500 |
| 2023-08-21 | 44.43 | $44.10 | 234100 |
| 2023-08-18 | 44.47 | $44.10 | 10342 |
| 2023-08-17 | 44.50 | $44.06 | 35400 |
| 2023-08-16 | 44.55 | $44.21 | 9700 |
| 2023-08-15 | 44.59 | $44.34 | 66100 |
| 2023-08-14 | 44.61 | $44.51 | 9140 |
| 2023-08-11 | 44.62 | $44.46 | 11100 |
| 2023-08-10 | 44.64 | $44.55 | 11300 |
| 2023-08-09 | 44.65 | $44.57 | 20340 |
| 2023-08-08 | 44.66 | $44.58 | 60304 |
| 2023-08-07 | 44.67 | $44.55 | 14000 |
| 2023-08-04 | 44.68 | $44.50 | 51121 |
| 2023-08-03 | 44.70 | $44.26 | 15600 |
| 2023-08-02 | 44.75 | $44.44 | 14149 |
| 2023-08-01 | 44.78 | $44.51 | 61469 |
| 2023-07-31 | 44.81 | $45.04 | 70802 |
| 2023-07-28 | 44.78 | $44.90 | 14836 |
| 2023-07-27 | 44.77 | $44.69 | 15325 |
| 2023-07-26 | 44.78 | $45.03 | 8200 |
| 2023-07-25 | 44.75 | $44.82 | 14100 |
| 2023-07-24 | 44.74 | $44.88 | 63200 |
| 2023-07-21 | 44.73 | $44.94 | 64800 |
| 2023-07-20 | 44.71 | $44.88 | 85349 |
| 2023-07-19 | 44.69 | $45.08 | 20744 |
| 2023-07-18 | 44.65 | $45.03 | 7100 |
| 2023-07-17 | 44.61 | $44.93 | 15500 |
| 2023-07-14 | 44.58 | $44.81 | 18400 |
| 2023-07-13 | 44.55 | $45.10 | 13247 |
| 2023-07-12 | 44.49 | $44.85 | 8904 |
| 2023-07-11 | 44.46 | $44.51 | 8835 |
| 2023-07-10 | 44.45 | $44.32 | 15817 |
| 2023-07-07 | 44.46 | $44.10 | 31200 |
| 2023-07-06 | 44.50 | $44.10 | 9016 |
| 2023-07-05 | 44.54 | $44.37 | 13100 |
| 2023-07-03 | 44.56 | $44.48 | 8300 |
| 2023-06-30 | 44.57 | $44.80 | 13400 |
| 2023-06-29 | 44.55 | $44.60 | 12200 |
| 2023-06-28 | 44.54 | $44.71 | 10100 |
| 2023-06-27 | 44.52 | $44.51 | 10100 |
| 2023-06-26 | 44.52 | $44.41 | 21000 |
| 2023-06-23 | 44.54 | $44.32 | 12800 |
| 2023-06-22 | 44.56 | $44.42 | 13040 |
| 2023-06-21 | 44.57 | $44.53 | 14319 |
| 2023-06-20 | 44.58 | $44.62 | 17020 |
| 2023-06-16 | 44.57 | $44.67 | 15200 |
| 2023-06-15 | 44.56 | $44.78 | 13716 |
| 2023-06-14 | 44.54 | $44.58 | 6836 |
| 2023-06-13 | 44.54 | $44.58 | 10834 |
| 2023-06-12 | 44.53 | $44.58 | 17900 |
| 2023-06-09 | 44.53 | $44.60 | 4023 |
| 2023-06-08 | 44.52 | $44.62 | 5000 |
| 2023-06-07 | 44.51 | $44.39 | 17800 |
| 2023-06-06 | 44.52 | $44.63 | 17300 |
| 2023-06-05 | 44.51 | $44.54 | 6480 |
| 2023-06-02 | 44.50 | $44.62 | 14349 |
| 2023-06-01 | 44.49 | $44.47 | 14427 |
| 2023-05-31 | 44.49 | $44.44 | 10600 |
| 2023-05-30 | 44.50 | $44.51 | 10524 |
| 2023-05-26 | 44.50 | $44.37 | 12700 |
| 2023-05-25 | 44.51 | $44.09 | 7800 |
| 2023-05-24 | 44.56 | $44.16 | 15529 |
| 2023-05-23 | 44.60 | $44.38 | 7242 |
| 2023-05-22 | 44.62 | $44.59 | 7039 |
| 2023-05-19 | 44.63 | $44.39 | 25500 |
| 2023-05-18 | 44.65 | $44.38 | 6400 |
| 2023-05-17 | 44.68 | $44.38 | 10945 |
| 2023-05-16 | 44.71 | $44.29 | 12200 |
| 2023-05-15 | 44.75 | $44.54 | 6700 |
| 2023-05-12 | 44.78 | $44.54 | 14100 |
| 2023-05-11 | 44.80 | $44.70 | 6400 |
| 2023-05-10 | 44.81 | $44.76 | 7202 |
| 2023-05-09 | 44.82 | $44.54 | 35021 |
| 2023-05-08 | 44.85 | $44.66 | 12100 |
| 2023-05-05 | 44.87 | $44.77 | 7333 |
| 2023-05-04 | 44.88 | $44.52 | 23412 |
| 2023-05-03 | 44.91 | $44.69 | 24219 |
| 2023-05-02 | 44.94 | $44.72 | 24537 |
| 2023-05-01 | 44.96 | $44.70 | 24735 |
| 2023-04-28 | 44.99 | $45.20 | 41400 |
| 2023-04-27 | 44.97 | $45.03 | 15506 |
| 2023-04-26 | 44.96 | $44.94 | 336230 |
| 2023-04-25 | 44.96 | $45.04 | 635500 |
| 2023-04-24 | 44.95 | $45.16 | 18300 |
| 2023-04-21 | 44.93 | $45.03 | 11000 |
| 2023-04-20 | 44.92 | $44.95 | 153935 |
| 2023-04-19 | 44.92 | $44.98 | 8900 |
| 2023-04-18 | 44.91 | $45.13 | 14128 |
| 2023-04-17 | 44.89 | $45.11 | 16500 |
| 2023-04-14 | 44.87 | $45.19 | 21500 |
| 2023-04-13 | 44.83 | $45.31 | 67714 |
| 2023-04-12 | 44.78 | $45.05 | 44920 |
| 2023-04-11 | 44.75 | $45.12 | 20714 |
| 2023-04-10 | 44.71 | $45.04 | 12322 |
| 2023-04-06 | 44.68 | $45.08 | 12700 |
| 2023-04-05 | 44.64 | $44.84 | 11000 |
| 2023-04-04 | 44.62 | $45.05 | 12548 |
| 2023-04-03 | 44.57 | $45.18 | 11520 |
| 2023-03-31 | 44.51 | $45.47 | 26445 |
| 2023-03-30 | 44.40 | $44.99 | 9929 |
| 2023-03-29 | 44.34 | $44.72 | 15300 |
| 2023-03-28 | 44.30 | $44.24 | 13400 |
| 2023-03-27 | 44.31 | $44.23 | 16940 |
| 2023-03-24 | 44.32 | $44.31 | 13325 |
| 2023-03-23 | 44.32 | $44.35 | 8119 |
| 2023-03-22 | 44.32 | $44.51 | 12000 |
| 2023-03-21 | 44.30 | $44.48 | 16940 |
| 2023-03-20 | 44.28 | $44.05 | 23939 |
| 2023-03-17 | 44.30 | $44.10 | 25649 |
| 2023-03-16 | 44.32 | $44.31 | 20137 |
| 2023-03-15 | 44.32 | $44.07 | 55300 |
| 2023-03-14 | 44.35 | $44.19 | 30508 |
| 2023-03-13 | 44.36 | $43.83 | 13016 |
| 2023-03-10 | 44.42 | $43.95 | 6700 |
| 2023-03-09 | 44.47 | $43.87 | 13400 |
| 2023-03-08 | 44.53 | $44.09 | 26640 |
| 2023-03-07 | 44.58 | $44.27 | 19640 |
| 2023-03-06 | 44.61 | $44.51 | 9113 |
| 2023-03-03 | 44.62 | $44.53 | 67238 |
| 2023-03-02 | 44.63 | $44.10 | 28300 |
| 2023-03-01 | 44.69 | $44.11 | 19200 |
| 2023-02-28 | 44.75 | $44.46 | 4796 |
| 2023-02-27 | 44.78 | $44.50 | 16300 |
| 2023-02-24 | 44.81 | $44.28 | 35301 |
| 2023-02-23 | 44.87 | $44.55 | 26713 |
| 2023-02-22 | 44.90 | $44.16 | 9200 |
| 2023-02-21 | 44.98 | $43.89 | 20100 |
| 2023-02-17 | 45.09 | $44.56 | 18500 |
| 2023-02-16 | 45.15 | $44.35 | 17500 |
| 2023-02-15 | 45.23 | $44.78 | 26600 |
| 2023-02-14 | 45.28 | $44.78 | 8800 |
| 2023-02-13 | 45.33 | $44.79 | 15600 |
| 2023-02-10 | 45.39 | $44.68 | 22300 |
| 2023-02-09 | 45.46 | $44.98 | 12820 |
| 2023-02-08 | 45.51 | $45.29 | 16300 |
| 2023-02-07 | 45.54 | $45.50 | 7700 |
| 2023-02-06 | 45.54 | $45.34 | 71308 |
| 2023-02-03 | 45.56 | $45.57 | 16025 |
| 2023-02-02 | 45.56 | $46.02 | 19724 |
| 2023-02-01 | 45.51 | $45.88 | 17329 |
| 2023-01-31 | 45.48 | $45.75 | 116700 |
| 2023-01-30 | 45.45 | $45.41 | 55000 |
| 2023-01-27 | 45.45 | $45.62 | 352400 |
| 2023-01-26 | 45.43 | $45.75 | 30632 |
| 2023-01-25 | 45.40 | $45.67 | 104700 |
| 2023-01-24 | 45.37 | $45.67 | 16112 |
| 2023-01-23 | 45.34 | $45.60 | 853240 |
| 2023-01-20 | 45.31 | $45.62 | 11700 |
| 2023-01-19 | 45.28 | $45.54 | 1.7M |
| 2023-01-18 | 45.25 | $45.86 | 15537 |
| 2023-01-17 | 45.19 | $45.80 | 26336 |
| 2023-01-13 | 45.13 | $45.92 | 12229 |
| 2023-01-12 | 45.04 | $45.93 | 86215 |
| 2023-01-11 | 44.95 | $45.65 | 23500 |
| 2023-01-10 | 44.88 | $45.40 | 30048 |
| 2023-01-09 | 44.82 | $45.43 | 54400 |
| 2023-01-06 | 44.76 | $45.33 | 18000 |
| 2023-01-05 | 44.70 | $44.77 | 42300 |
| 2023-01-04 | 44.69 | $44.93 | 19902 |
| 2023-01-03 | 44.66 | $44.46 | 13800 |
| 2022-12-30 | 44.68 | $44.40 | 13500 |
| 2022-12-29 | 44.71 | $44.42 | 52100 |
| 2022-12-28 | 44.74 | $43.85 | 56400 |
| 2022-12-27 | 44.84 | $44.35 | 19000 |
| 2022-12-23 | 44.89 | $44.80 | 26400 |
| 2022-12-22 | 44.90 | $44.69 | 64300 |
| 2022-12-21 | 44.92 | $44.94 | 41200 |
| 2022-12-20 | 44.92 | $44.57 | 41439 |
| 2022-12-19 | 44.96 | $44.69 | 21700 |
| 2022-12-16 | 44.99 | $44.87 | 21000 |
| 2022-12-15 | 45.00 | $45.12 | 37527 |
| 2022-12-14 | 44.98 | $45.53 | 29746 |
| 2022-12-13 | 44.93 | $45.74 | 44823 |
| 2022-12-12 | 44.84 | $45.24 | 21827 |
| 2022-12-09 | 44.80 | $45.12 | 15700 |
| 2022-12-08 | 44.77 | $45.09 | 73500 |
| 2022-12-07 | 44.73 | $45.05 | 591622 |
| 2022-12-06 | 44.70 | $44.80 | 18005 |
| 2022-12-05 | 44.69 | $44.91 | 40200 |
| 2022-12-02 | 44.66 | $45.24 | 23918 |
| 2022-12-01 | 44.60 | $45.23 | 58013 |
| 2022-11-30 | 44.54 | $45.38 | 23900 |
| 2022-11-29 | 44.45 | $44.78 | 24033 |
| 2022-11-28 | 44.41 | $44.60 | 39800 |
| 2022-11-25 | 44.39 | $44.98 | 22000 |
| 2022-11-23 | 44.33 | $45.08 | 18000 |
| 2022-11-22 | 44.25 | $44.86 | 7304 |
| 2022-11-21 | 44.19 | $44.56 | 21800 |
| 2022-11-18 | 44.15 | $44.55 | 22200 |
| 2022-11-17 | 44.11 | $44.41 | 30200 |
| 2022-11-16 | 44.08 | $44.64 | 26439 |
| 2022-11-15 | 44.02 | $44.68 | 34900 |
| 2022-11-14 | 43.95 | $44.31 | 25700 |
| 2022-11-11 | 43.91 | $44.65 | 22502 |
| 2022-11-10 | 43.83 | $44.56 | 25400 |
| 2022-11-09 | 43.75 | $43.29 | 26843 |
| 2022-11-08 | 43.80 | $43.75 | 23720 |
| 2022-11-07 | 43.81 | $43.80 | 47040 |
| 2022-11-04 | 43.81 | $43.75 | 44500 |
| 2022-11-03 | 43.81 | $43.50 | 46146 |
| 2022-11-02 | 43.85 | $43.74 | 122146 |
| 2022-11-01 | 43.86 | $44.10 | 15000 |
| 2022-10-31 | 43.83 | $44.09 | 86900 |
| 2022-10-28 | 43.81 | $44.76 | 214227 |
| 2022-10-27 | 43.71 | $44.34 | 35800 |
| 2022-10-26 | 43.64 | $44.05 | 31600 |
| 2022-10-25 | 43.59 | $44.01 | 32912 |
| 2022-10-24 | 43.55 | $43.61 | 29544 |
| 2022-10-21 | 43.54 | $43.53 | 14936 |
| 2022-10-20 | 43.55 | $43.17 | 14500 |
| 2022-10-19 | 43.59 | $43.39 | 694224 |
| 2022-10-18 | 43.61 | $43.75 | 1.5M |
| 2022-10-17 | 43.59 | $43.48 | 15009 |
| 2022-10-14 | 43.60 | $43.00 | 10800 |
| 2022-10-13 | 43.67 | $43.19 | 3610 |
| 2022-10-12 | 43.72 | $43.13 | 4619 |
| 2022-10-11 | 43.78 | $42.99 | 5000 |
| 2022-10-10 | 43.86 | $42.86 | 43404 |
| 2022-10-07 | 43.97 | $43.37 | 10200 |
| 2022-10-06 | 44.03 | $43.83 | 5800 |
| 2022-10-05 | 44.05 | $43.97 | 9136 |
| 2022-10-04 | 44.06 | $44.11 | 5700 |
| 2022-10-03 | 44.05 | $43.37 | 11614 |
| 2022-09-30 | 44.13 | $43.04 | 15005 |
| 2022-09-29 | 44.24 | $43.21 | 16500 |
| 2022-09-28 | 44.35 | $43.55 | 12149 |
| 2022-09-27 | 44.43 | $42.86 | 9830 |
| 2022-09-26 | 44.60 | $42.97 | 13110 |
| 2022-09-23 | 44.77 | $43.51 | 10300 |
| 2022-09-22 | 44.90 | $43.96 | 10002 |
| 2022-09-21 | 45.00 | $44.25 | 4400 |
| 2022-09-20 | 45.08 | $44.34 | 3717 |
| 2022-09-19 | 45.16 | $44.74 | 7704 |
| 2022-09-16 | 45.20 | $44.56 | 6916 |
| 2022-09-15 | 45.27 | $44.47 | 5900 |
| 2022-09-14 | 45.36 | $44.69 | 5300 |
| 2022-09-13 | 45.43 | $44.65 | 14406 |
| 2022-09-12 | 45.51 | $45.51 | 7100 |
| 2022-09-09 | 45.51 | $45.45 | 8829 |
| 2022-09-08 | 45.52 | $45.27 | 563400 |
| 2022-09-07 | 45.54 | $45.15 | 11601 |
| 2022-09-06 | 45.58 | $44.63 | 11700 |
| 2022-09-02 | 45.68 | $44.75 | 6114 |
| 2022-09-01 | 45.78 | $44.76 | 9200 |
| 2022-08-31 | 45.89 | $44.84 | 4925 |
| 2022-08-30 | 46.00 | $45.08 | 21700 |
| 2022-08-29 | 46.10 | $45.33 | 9719 |
| 2022-08-26 | 46.18 | $45.49 | 11600 |
| 2022-08-25 | 46.25 | $46.16 | 5600 |
| 2022-08-24 | 46.26 | $45.79 | 7800 |
| 2022-08-23 | 46.31 | $45.73 | 7416 |
| 2022-08-22 | 46.37 | $45.63 | 16042 |
| 2022-08-19 | 46.44 | $46.08 | 28503 |
| 2022-08-18 | 46.48 | $46.52 | 17700 |
| 2022-08-17 | 46.48 | $46.42 | 8048 |
| 2022-08-16 | 46.49 | $46.84 | 3200 |
| 2022-08-15 | 46.45 | $47.03 | 20000 |
| 2022-08-12 | 46.39 | $47.09 | 4000 |
| 2022-08-11 | 46.31 | $46.64 | 6841 |
| 2022-08-10 | 46.28 | $46.98 | 10825 |
| 2022-08-09 | 46.20 | $46.37 | 3814 |
| 2022-08-08 | 46.19 | $46.71 | 5500 |
| 2022-08-05 | 46.13 | $46.70 | 9736 |
| 2022-08-04 | 46.07 | $46.95 | 6316 |
| 2022-08-03 | 45.98 | $46.88 | 29247 |
| 2022-08-02 | 45.89 | $46.51 | 6900 |
| 2022-08-01 | 45.82 | $46.72 | 10849 |
| 2022-07-29 | 45.73 | $46.83 | 8721 |
| 2022-07-28 | 45.61 | $46.76 | 22131 |
| 2022-07-27 | 45.49 | $46.25 | 5900 |
| 2022-07-26 | 45.41 | $45.82 | 6342 |
| 2022-07-25 | 45.36 | $46.10 | 9100 |
| 2022-07-22 | 45.29 | $46.10 | 12739 |
| 2022-07-21 | 45.20 | $46.22 | 372603 |
| 2022-07-20 | 45.09 | $45.76 | 9404 |
| 2022-07-19 | 45.02 | $45.57 | 769140 |
| 2022-07-18 | 44.97 | $45.00 | 9312 |
| 2022-07-15 | 44.96 | $45.44 | 3300 |
| 2022-07-14 | 44.91 | $44.94 | 17600 |
| 2022-07-13 | 44.91 | $45.01 | 11800 |
| 2022-07-12 | 44.90 | $45.03 | 7028 |
| 2022-07-11 | 44.88 | $44.85 | 14322 |
| 2022-07-08 | 44.89 | $45.05 | 7036 |
| 2022-07-07 | 44.87 | $45.04 | 15900 |
| 2022-07-06 | 44.85 | $44.38 | 7300 |
| 2022-07-05 | 44.90 | $44.50 | 10707 |
| 2022-07-01 | 44.95 | $44.46 | 108700 |
| 2022-06-30 | 45.00 | $44.26 | 74734 |
| 2022-06-29 | 45.07 | $44.22 | 26700 |
| 2022-06-28 | 45.16 | $44.28 | 37100 |
| 2022-06-27 | 45.26 | $44.76 | 22644 |
| 2022-06-24 | 45.31 | $44.97 | 75303 |
| 2022-06-23 | 45.35 | $44.75 | 72120 |
| 2022-06-22 | 45.41 | $44.38 | 26000 |
| 2022-06-21 | 45.52 | $44.33 | 9504 |
| 2022-06-17 | 45.64 | $44.42 | 21440 |
| 2022-06-16 | 45.77 | $44.17 | 23118 |
| 2022-06-15 | 45.94 | $44.81 | 51500 |
| 2022-06-14 | 46.06 | $44.07 | 7229 |
| 2022-06-13 | 46.27 | $43.82 | 25142 |
| 2022-06-10 | 46.52 | $45.17 | 17100 |
| 2022-06-09 | 46.67 | $45.92 | 23700 |
| 2022-06-08 | 46.75 | $46.30 | 21400 |
| 2022-06-07 | 46.79 | $46.71 | 3400 |
| 2022-06-06 | 46.80 | $46.60 | 5500 |
| 2022-06-03 | 46.82 | $46.94 | 5700 |
| 2022-06-02 | 46.81 | $47.31 | 12811 |
| 2022-06-01 | 46.76 | $47.19 | 120200 |
| 2022-05-31 | 46.71 | $47.58 | 11449 |
| 2022-05-27 | 46.62 | $47.92 | 6400 |
| 2022-05-26 | 46.48 | $47.56 | 7341 |
| 2022-05-25 | 46.37 | $46.96 | 7145 |
| 2022-05-24 | 46.31 | $46.35 | 14423 |
| 2022-05-23 | 46.30 | $46.06 | 6335 |
| 2022-05-20 | 46.33 | $45.99 | 13000 |
| 2022-05-19 | 46.36 | $45.97 | 11215 |
| 2022-05-18 | 46.40 | $45.62 | 2800 |
| 2022-05-17 | 46.49 | $45.87 | 11900 |
| 2022-05-16 | 46.55 | $45.93 | 5300 |
| 2022-05-13 | 46.62 | $45.96 | 12814 |
| 2022-05-12 | 46.69 | $45.88 | 7915 |
| 2022-05-11 | 46.77 | $45.88 | 4400 |
| 2022-05-10 | 46.87 | $46.03 | 5300 |
| 2022-05-09 | 46.95 | $45.74 | 9010 |
| 2022-05-06 | 47.08 | $46.15 | 10300 |
| 2022-05-05 | 47.18 | $46.59 | 16920 |
| 2022-05-04 | 47.24 | $47.18 | 14219 |
| 2022-05-03 | 47.25 | $46.61 | 12521 |
| 2022-05-02 | 47.32 | $46.31 | 7200 |
| 2022-04-29 | 47.42 | $46.53 | 6903 |
| 2022-04-28 | 47.52 | $47.08 | 4749 |
| 2022-04-27 | 47.56 | $46.84 | 8100 |
| 2022-04-26 | 47.64 | $47.06 | 11948 |
| 2022-04-25 | 47.70 | $47.29 | 614014 |
| 2022-04-22 | 47.74 | $46.95 | 8446 |
| 2022-04-21 | 47.82 | $47.17 | 1.5M |
| 2022-04-20 | 47.89 | $47.45 | 200 |
| 2022-04-19 | 47.94 | $47.32 | 2412 |
| 2022-04-18 | 48.00 | $47.37 | 1700 |
| 2022-04-14 | 48.07 | $47.46 | 932 |
| 2022-04-13 | 48.14 | $47.74 | 330 |
| 2022-04-12 | 48.18 | $47.48 | 33900 |
| 2022-04-11 | 48.25 | $47.18 | 3321 |
| 2022-04-08 | 48.36 | $47.48 | 4700 |
| 2022-04-07 | 48.46 | $47.78 | 1438 |
| 2022-04-06 | 48.53 | $47.87 | 35440 |
| 2022-04-05 | 48.60 | $48.20 | 1928 |
| 2022-04-04 | 48.64 | $48.78 | 240 |
| 2022-04-01 | 48.62 | $48.47 | 1700 |
| 2022-03-31 | 48.64 | $48.70 | 15100 |
| 2022-03-30 | 48.63 | $48.77 | 1606 |
| 2022-03-29 | 48.62 | $48.91 | 1000 |
| 2022-03-28 | 48.59 | $48.38 | 3031 |
| 2022-03-25 | 48.61 | $48.10 | 5223 |
| 2022-03-24 | 48.66 | $48.41 | 3222 |
| 2022-03-23 | 48.69 | $48.40 | 2135 |
| 2022-03-22 | 48.72 | $48.53 | 709 |
| 2022-03-21 | 48.74 | $48.38 | 4500 |
| 2022-03-18 | 48.78 | $48.90 | 3931 |
| 2022-03-17 | 48.76 | $48.74 | 3439 |
| 2022-03-16 | 48.77 | $48.47 | 806 |
| 2022-03-15 | 48.80 | $47.91 | 4048 |
| 2022-03-14 | 48.89 | $47.55 | 7300 |
| 2022-03-11 | 49.03 | $48.08 | 2200 |
| 2022-03-10 | 49.13 | $48.39 | 3434 |
| 2022-03-09 | 49.21 | $48.74 | 1026 |
| 2022-03-08 | 49.26 | $48.42 | 1200 |
| 2022-03-07 | 49.35 | $48.56 | 4400 |
| 2022-03-04 | 49.43 | $49.00 | 2215 |
| 2022-03-03 | 49.48 | $49.25 | 1429 |
| 2022-03-02 | 49.50 | $49.34 | 5100 |
| 2022-03-01 | 49.52 | $49.22 | 547 |
| 2022-02-28 | 49.55 | $49.52 | 5245 |
| 2022-02-25 | 49.55 | $49.51 | 1741 |
| 2022-02-24 | 49.56 | $49.23 | 8643 |
| 2022-02-23 | 49.59 | $48.97 | 924 |
| 2022-02-22 | 49.66 | $49.05 | 1500 |
| 2022-02-18 | 49.72 | $49.13 | 1100 |
| 2022-02-17 | 49.79 | $49.05 | 6643 |
| 2022-02-16 | 49.86 | $49.24 | 1900 |
| 2022-02-15 | 49.93 | $48.99 | 404900 |
| 2022-02-14 | 50.03 | $48.97 | 3311 |
| 2022-02-11 | 50.14 | $49.03 | 1100 |
| 2022-02-10 | 50.26 | $49.23 | 1200 |
| 2022-02-09 | 50.36 | $49.83 | 2500 |
| 2022-02-08 | 50.42 | $49.61 | 30038 |
| 2022-02-07 | 50.51 | $49.67 | 3632 |
| 2022-02-04 | 50.59 | $49.71 | 10000 |
| 2022-02-03 | 50.69 | $49.95 | 5300 |
| 2022-02-02 | 50.77 | $50.37 | 9500 |
| 2022-02-01 | 50.81 | $50.31 | 140900 |
| 2022-01-31 | 50.86 | $50.32 | 9901 |
| 2022-01-28 | 50.92 | $50.21 | 812 |
| 2022-01-27 | 50.99 | $50.14 | 7900 |
| 2022-01-26 | 51.08 | $50.39 | 2500 |
| 2022-01-25 | 51.15 | $50.53 | 2100 |
| 2022-01-24 | 51.22 | $50.74 | 1800 |
| 2022-01-21 | 51.27 | $50.74 | 1000 |
| 2022-01-20 | 51.32 | $50.74 | 708 |
| 2022-01-19 | 51.39 | $50.88 | 700 |
| 2022-01-18 | 51.44 | $50.90 | 1029 |
| 2022-01-14 | 51.50 | $51.24 | 1242 |
| 2022-01-13 | 51.52 | $51.22 | 2200 |
| 2022-01-12 | 51.55 | $51.40 | 2700 |
| 2022-01-11 | 51.57 | $51.35 | 641 |
| 2022-01-10 | 51.59 | $51.15 | 4200 |
| 2022-01-07 | 51.64 | $51.16 | 635 |
| 2022-01-06 | 51.69 | $51.25 | 2900 |
| 2022-01-05 | 51.74 | $51.40 | 1205 |
| 2022-01-04 | 51.77 | $51.73 | 3800 |
| 2022-01-03 | 51.78 | $51.82 | 3100 |
| 2021-12-31 | 51.77 | $51.86 | 3025 |
| 2021-12-30 | 51.76 | $51.85 | 835 |
| 2021-12-29 | 51.75 | $51.87 | 1630 |
| 2021-12-28 | 51.74 | $51.96 | 3527 |
| 2021-12-27 | 51.72 | $52.02 | 2900 |
| 2021-12-23 | 51.69 | $51.98 | 600 |
| 2021-12-22 | 51.66 | $51.84 | 3200 |
| 2021-12-21 | 51.64 | $51.66 | 3808 |
| 2021-12-20 | 51.63 | $51.51 | 1840 |
| 2021-12-17 | 51.65 | $51.54 | 5000 |
| 2021-12-16 | 51.66 | $51.56 | 4147 |
| 2021-12-15 | 51.67 | $51.78 | 3500 |
| 2021-12-14 | 51.66 | $51.64 | 3614 |
| 2021-12-13 | 51.66 | $51.71 | 1140 |
| 2021-12-10 | 51.65 | $51.63 | 1600 |
| 2021-12-09 | 51.65 | $51.58 | 214 |
| 2021-12-08 | 51.66 | $51.79 | 600 |
| 2021-12-07 | 51.65 | $51.77 | 4400 |
| 2021-12-06 | 51.64 | $51.52 | 1800 |
| 2021-12-03 | 51.65 | $51.34 | 4700 |
| 2021-12-02 | 51.68 | $51.29 | 9000 |
| 2021-12-01 | 51.72 | $51.02 | 600 |
| 2021-11-30 | 51.80 | $51.33 | 16000 |
| 2021-11-29 | 51.84 | $51.50 | 3500 |
| 2021-11-26 | 51.88 | $51.27 | 300 |
| 2021-11-24 | 51.95 | $51.55 | 617 |
| 2021-11-23 | 51.99 | $51.57 | 6200 |
| 2021-11-22 | 52.03 | $51.68 | 600 |
| 2021-11-19 | 52.07 | $51.91 | 400 |
| 2021-11-18 | 52.08 | $51.93 | 1800 |
| 2021-11-17 | 52.10 | $51.97 | 3842 |
| 2021-11-16 | 52.11 | $52.01 | 32800 |
| 2021-11-15 | 52.13 | $52.00 | 1622 |
| 2021-11-12 | 52.14 | $52.05 | 3400 |
| 2021-11-11 | 52.15 | $52.11 | 1935 |
| 2021-11-10 | 52.15 | $52.14 | 300 |
| 2021-11-09 | 52.15 | $52.40 | 1200 |
| 2021-11-08 | 52.13 | $52.28 | 12636 |
| 2021-11-05 | 52.11 | $52.37 | 1328 |
| 2021-11-04 | 52.08 | $52.17 | 232 |
| 2021-11-03 | 52.08 | $52.06 | 7200 |
| 2021-11-02 | 52.08 | $51.94 | 1436 |
| 2021-11-01 | 52.09 | $51.85 | 900 |
| 2021-10-29 | 52.12 | $52.09 | 1725 |
| 2021-10-28 | 52.12 | $52.16 | 2900 |
| 2021-10-27 | 52.12 | $52.07 | 100 |
| 2021-10-26 | 52.12 | $52.05 | 1300 |
| 2021-10-25 | 52.13 | $52.03 | 1130 |
| 2021-10-22 | 52.14 | $51.96 | 407 |
| 2021-10-21 | 52.16 | $52.02 | 1200 |
| 2021-10-20 | 52.17 | $52.12 | 1534 |
| 2021-10-19 | 52.18 | $52.12 | 3538 |
| 2021-10-18 | 52.18 | $52.08 | 3628 |
| 2021-10-15 | 52.19 | $52.12 | 1400 |
| 2021-10-14 | 52.20 | $52.18 | 2000 |
| 2021-10-13 | 52.20 | $51.92 | 291800 |
| 2021-10-12 | 52.23 | $51.84 | 200 |
| 2021-10-11 | 52.27 | $51.76 | 338 |
| 2021-10-08 | 52.33 | $51.89 | 700 |
| 2021-10-07 | 52.37 | $52.03 | 6801 |
| 2021-10-06 | 52.41 | $52.05 | 1121 |
| 2021-10-05 | 52.45 | $52.09 | 8712 |
| 2021-10-04 | 52.49 | $52.15 | 7700 |
| 2021-10-01 | 52.52 | $52.30 | 16415 |
| 2021-09-30 | 52.54 | $52.36 | 8100 |
| 2021-09-29 | 52.56 | $52.43 | 11804 |
| 2021-09-28 | 52.58 | $52.31 | 44401 |
| 2021-09-27 | 52.61 | $52.54 | 600 |
| 2021-09-24 | 52.61 | $52.59 | 212 |
| 2021-09-23 | 52.62 | $52.67 | 420 |
| 2021-09-22 | 52.61 | $52.69 | 1200 |
| 2021-09-21 | 52.60 | $52.62 | 323900 |
| 2021-09-20 | 52.60 | $52.59 | 136 |
| 2021-09-17 | 52.60 | $52.70 | 209 |
| 2021-09-16 | 52.59 | $52.78 | 344 |
| 2021-09-15 | 52.57 | $52.80 | 2837 |
| 2021-09-14 | 52.55 | $52.69 | 900 |
| 2021-09-13 | 52.53 | $52.68 | 1500 |
| 2021-09-10 | 52.51 | $52.58 | 829 |
| 2021-09-09 | 52.51 | $52.64 | 414 |
| 2021-09-08 | 52.49 | $52.60 | 13000 |
| 2021-09-07 | 52.48 | $52.54 | 500 |
| 2021-09-03 | 52.48 | $52.70 | 1714 |
| 2021-09-02 | 52.45 | $52.67 | 3908 |
| 2021-09-01 | 52.43 | $52.59 | 2700 |
| 2021-08-31 | 52.41 | $52.68 | 615 |
| 2021-08-30 | 52.38 | $52.67 | 2500 |
| 2021-08-27 | 52.35 | $52.61 | 3200 |
| 2021-08-26 | 52.33 | $52.47 | 1419 |
| 2021-08-25 | 52.31 | $52.51 | 500 |
| 2021-08-24 | 52.29 | $52.44 | 338 |
| 2021-08-23 | 52.28 | $52.39 | 200 |
| 2021-08-20 | 52.26 | $52.25 | 300 |
| 2021-08-19 | 52.27 | $52.16 | 100 |
| 2021-08-18 | 52.28 | $52.16 | 417 |
| 2021-08-17 | 52.29 | $52.26 | 1605 |
| 2021-08-16 | 52.29 | $52.31 | 133 |
| 2021-08-13 | 52.29 | $52.30 | 2146 |
| 2021-08-12 | 52.29 | $52.20 | 236 |
| 2021-08-11 | 52.30 | $52.16 | 1115 |
| 2021-08-10 | 52.31 | $52.08 | 3400 |
| 2021-08-09 | 52.34 | $52.17 | 2700 |
| 2021-08-06 | 52.35 | $52.27 | 3514 |
| 2021-08-05 | 52.36 | $52.34 | 2100 |
| 2021-08-04 | 52.37 | $52.26 | 6729 |
| 2021-08-03 | 52.38 | $52.30 | 400 |
| 2021-08-02 | 52.38 | $52.29 | 400 |
| 2021-07-30 | 52.39 | $52.53 | 2038 |
| 2021-07-29 | 52.38 | $52.57 | 544 |
| 2021-07-28 | 52.36 | $52.50 | 400 |
| 2021-07-27 | 52.35 | $52.45 | 1800 |
| 2021-07-26 | 52.34 | $52.46 | 1502 |
| 2021-07-23 | 52.32 | $52.53 | 1300 |
| 2021-07-22 | 52.30 | $52.42 | 300 |
| 2021-07-21 | 52.29 | $52.37 | 1200 |
| 2021-07-20 | 52.28 | $52.27 | 3310 |
| 2021-07-19 | 52.28 | $52.08 | 400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.62
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.11
Average
46.67
Maximum
52.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.62 | $46.63 | 9496 |
| 2026-07-16 | 46.62 | $46.58 | 3702 |
| 2026-07-15 | 46.62 | $46.63 | 12700 |
| 2026-07-14 | 46.63 | $46.57 | 6219 |
| 2026-07-13 | 46.64 | $46.45 | 34900 |
| 2026-07-10 | 46.66 | $46.57 | 14421 |
| 2026-07-09 | 46.67 | $46.62 | 6700 |
| 2026-07-08 | 46.67 | $46.58 | 10000 |
| 2026-07-07 | 46.68 | $46.66 | 17410 |
| 2026-07-06 | 46.67 | $46.67 | 8000 |
| 2026-07-02 | 46.67 | $46.65 | 15208 |
| 2026-07-01 | 46.67 | $46.56 | 9000 |
| 2026-06-30 | 46.68 | $46.77 | 15434 |
| 2026-06-29 | 46.66 | $46.77 | 159400 |
| 2026-06-26 | 46.65 | $46.71 | 12516 |
| 2026-06-25 | 46.65 | $46.80 | 18600 |
| 2026-06-24 | 46.63 | $46.64 | 4444 |
| 2026-06-23 | 46.63 | $46.62 | 7400 |
| 2026-06-22 | 46.63 | $46.63 | 14500 |
| 2026-06-18 | 46.64 | $46.72 | 13000 |
| 2026-06-17 | 46.63 | $46.61 | 7800 |
| 2026-06-16 | 46.63 | $46.73 | 15200 |
| 2026-06-15 | 46.62 | $46.74 | 13600 |
| 2026-06-12 | 46.60 | $46.67 | 10433 |
| 2026-06-11 | 46.59 | $46.67 | 20300 |
| 2026-06-10 | 46.59 | $46.44 | 13400 |
| 2026-06-09 | 46.60 | $46.54 | 16600 |
| 2026-06-08 | 46.61 | $46.48 | 14417 |
| 2026-06-05 | 46.62 | $46.46 | 21300 |
| 2026-06-04 | 46.63 | $46.58 | 24600 |
| 2026-06-03 | 46.64 | $46.54 | 8404 |
| 2026-06-02 | 46.64 | $46.62 | 596546 |
| 2026-06-01 | 46.64 | $46.70 | 20000 |
| 2026-05-29 | 46.64 | $46.87 | 11446 |
| 2026-05-28 | 46.61 | $46.79 | 65623 |
| 2026-05-27 | 46.60 | $46.76 | 38404 |
| 2026-05-26 | 46.58 | $46.77 | 12500 |
| 2026-05-22 | 46.57 | $46.66 | 15847 |
| 2026-05-21 | 46.57 | $46.60 | 41300 |
| 2026-05-20 | 46.58 | $46.55 | 11800 |
| 2026-05-19 | 46.59 | $46.30 | 14249 |
| 2026-05-18 | 46.63 | $46.39 | 27400 |
| 2026-05-15 | 46.66 | $46.40 | 7334 |
| 2026-05-14 | 46.70 | $46.60 | 20647 |
| 2026-05-13 | 46.72 | $46.59 | 21013 |
| 2026-05-12 | 46.74 | $46.58 | 17038 |
| 2026-05-11 | 46.77 | $46.65 | 19421 |
| 2026-05-08 | 46.79 | $46.69 | 33922 |
| 2026-05-07 | 46.80 | $46.60 | 12600 |
| 2026-05-06 | 46.83 | $46.74 | 19200 |
| 2026-05-05 | 46.84 | $46.61 | 13900 |
| 2026-05-04 | 46.86 | $46.53 | 31847 |
| 2026-05-01 | 46.90 | $46.65 | 18021 |
| 2026-04-30 | 46.91 | $46.90 | 34442 |
| 2026-04-29 | 46.91 | $46.75 | 20834 |
| 2026-04-28 | 46.91 | $46.90 | 2.4M |
| 2026-04-27 | 46.90 | $46.99 | 14016 |
| 2026-04-24 | 46.88 | $46.99 | 14700 |
| 2026-04-23 | 46.85 | $46.94 | 24618 |
| 2026-04-22 | 46.82 | $47.01 | 14800 |
| 2026-04-21 | 46.78 | $46.97 | 480738 |
| 2026-04-20 | 46.75 | $47.02 | 25604 |
| 2026-04-17 | 46.70 | $47.06 | 29120 |
| 2026-04-16 | 46.65 | $46.87 | 13248 |
| 2026-04-15 | 46.62 | $46.97 | 17500 |
| 2026-04-14 | 46.57 | $47.01 | 449900 |
| 2026-04-13 | 46.52 | $46.84 | 17800 |
| 2026-04-10 | 46.48 | $46.71 | 16416 |
| 2026-04-09 | 46.45 | $46.83 | 13035 |
| 2026-04-08 | 46.41 | $46.80 | 9849 |
| 2026-04-07 | 46.37 | $46.59 | 25816 |
| 2026-04-06 | 46.36 | $46.52 | 22500 |
| 2026-04-02 | 46.35 | $46.44 | 25900 |
| 2026-04-01 | 46.35 | $46.38 | 10145 |
| 2026-03-31 | 46.36 | $46.49 | 52500 |
| 2026-03-30 | 46.36 | $46.10 | 188600 |
| 2026-03-27 | 46.40 | $46.00 | 182600 |
| 2026-03-26 | 46.46 | $46.07 | 22100 |
| 2026-03-25 | 46.52 | $46.41 | 9100 |
| 2026-03-24 | 46.55 | $46.27 | 12100 |
| 2026-03-23 | 46.60 | $46.39 | 30800 |
| 2026-03-20 | 46.64 | $46.19 | 16144 |
| 2026-03-19 | 46.71 | $46.52 | 16100 |
| 2026-03-18 | 46.75 | $46.45 | 25208 |
| 2026-03-17 | 46.80 | $46.65 | 721900 |
| 2026-03-16 | 46.84 | $46.44 | 453433 |
| 2026-03-13 | 46.90 | $46.35 | 21081 |
| 2026-03-12 | 46.97 | $46.43 | 235900 |
| 2026-03-11 | 47.04 | $46.70 | 15844 |
| 2026-03-10 | 47.09 | $46.80 | 18200 |
| 2026-03-09 | 47.12 | $46.83 | 24625 |
| 2026-03-06 | 47.16 | $46.67 | 31236 |
| 2026-03-05 | 47.22 | $46.90 | 33815 |
| 2026-03-04 | 47.25 | $47.00 | 31617 |
| 2026-03-03 | 47.27 | $46.97 | 161515 |
| 2026-03-02 | 47.30 | $47.07 | 16900 |
| 2026-02-27 | 47.32 | $47.30 | 89148 |
| 2026-02-26 | 47.32 | $47.40 | 92300 |
| 2026-02-25 | 47.31 | $47.40 | 268400 |
| 2026-02-24 | 47.30 | $47.35 | 25500 |
| 2026-02-23 | 47.29 | $47.37 | 12500 |
| 2026-02-20 | 47.29 | $47.40 | 26100 |
| 2026-02-19 | 47.27 | $47.37 | 18517 |
| 2026-02-18 | 47.26 | $47.36 | 17200 |
| 2026-02-17 | 47.25 | $47.28 | 21900 |
| 2026-02-13 | 47.25 | $47.29 | 11000 |
| 2026-02-12 | 47.25 | $47.29 | 24400 |
| 2026-02-11 | 47.25 | $47.30 | 18129 |
| 2026-02-10 | 47.24 | $47.28 | 37200 |
| 2026-02-09 | 47.24 | $47.26 | 18301 |
| 2026-02-06 | 47.24 | $47.19 | 48946 |
| 2026-02-05 | 47.25 | $47.14 | 38300 |
| 2026-02-04 | 47.26 | $47.09 | 8300 |
| 2026-02-03 | 47.28 | $47.14 | 25600 |
| 2026-02-02 | 47.29 | $47.13 | 26838 |
| 2026-01-30 | 47.31 | $47.38 | 43762 |
| 2026-01-29 | 47.30 | $47.33 | 30543 |
| 2026-01-28 | 47.29 | $47.34 | 361545 |
| 2026-01-27 | 47.28 | $47.33 | 423200 |
| 2026-01-26 | 47.27 | $47.34 | 18600 |
| 2026-01-23 | 47.26 | $47.35 | 232243 |
| 2026-01-22 | 47.25 | $47.34 | 122100 |
| 2026-01-21 | 47.23 | $47.31 | 48800 |
| 2026-01-20 | 47.22 | $47.16 | 71531 |
| 2026-01-16 | 47.22 | $47.29 | 15231 |
| 2026-01-15 | 47.21 | $47.28 | 50101 |
| 2026-01-14 | 47.20 | $47.29 | 1.1M |
| 2026-01-13 | 47.18 | $47.27 | 12700 |
| 2026-01-12 | 47.17 | $47.24 | 47900 |
| 2026-01-09 | 47.16 | $47.28 | 12818 |
| 2026-01-08 | 47.14 | $47.21 | 43600 |
| 2026-01-07 | 47.14 | $47.24 | 15633 |
| 2026-01-06 | 47.12 | $47.28 | 18220 |
| 2026-01-05 | 47.10 | $47.26 | 28900 |
| 2026-01-02 | 47.09 | $47.11 | 12000 |
| 2025-12-31 | 47.08 | $47.13 | 23231 |
| 2025-12-30 | 47.08 | $47.18 | 44719 |
| 2025-12-29 | 47.07 | $47.03 | 27531 |
| 2025-12-26 | 47.08 | $47.13 | 18600 |
| 2025-12-24 | 47.08 | $47.15 | 24210 |
| 2025-12-23 | 47.07 | $47.05 | 20300 |
| 2025-12-22 | 47.08 | $47.01 | 40110 |
| 2025-12-19 | 47.09 | $46.94 | 550329 |
| 2025-12-18 | 47.11 | $47.11 | 42715 |
| 2025-12-17 | 47.11 | $47.03 | 39508 |
| 2025-12-16 | 47.11 | $47.08 | 550410 |
| 2025-12-15 | 47.11 | $47.10 | 23344 |
| 2025-12-12 | 47.11 | $47.05 | 18600 |
| 2025-12-11 | 47.11 | $47.13 | 19400 |
| 2025-12-10 | 47.11 | $47.11 | 14800 |
| 2025-12-09 | 47.11 | $47.01 | 20300 |
| 2025-12-08 | 47.11 | $47.04 | 28709 |
| 2025-12-05 | 47.12 | $47.11 | 22446 |
| 2025-12-04 | 47.11 | $47.17 | 15735 |
| 2025-12-03 | 47.10 | $47.21 | 30607 |
| 2025-12-02 | 47.09 | $47.13 | 24237 |
| 2025-12-01 | 47.08 | $47.06 | 43400 |
| 2025-11-28 | 47.07 | $47.33 | 13549 |
| 2025-11-26 | 47.04 | $47.34 | 24904 |
| 2025-11-25 | 47.01 | $47.30 | 24241 |
| 2025-11-24 | 46.99 | $47.12 | 16144 |
| 2025-11-21 | 46.98 | $47.01 | 17807 |
| 2025-11-20 | 46.99 | $46.93 | 53700 |
| 2025-11-19 | 47.00 | $46.89 | 60942 |
| 2025-11-18 | 47.02 | $46.86 | 56500 |
| 2025-11-17 | 47.05 | $46.85 | 11405 |
| 2025-11-14 | 47.07 | $46.94 | 31000 |
| 2025-11-13 | 47.09 | $46.96 | 102800 |
| 2025-11-12 | 47.11 | $47.18 | 40305 |
| 2025-11-11 | 47.10 | $47.17 | 15447 |
| 2025-11-10 | 47.10 | $47.08 | 144400 |
| 2025-11-07 | 47.10 | $46.96 | 11100 |
| 2025-11-06 | 47.11 | $46.93 | 30400 |
| 2025-11-05 | 47.13 | $46.91 | 907300 |
| 2025-11-04 | 47.15 | $46.84 | 23403 |
| 2025-11-03 | 47.17 | $46.89 | 20321 |
| 2025-10-31 | 47.20 | $47.18 | 16921 |
| 2025-10-30 | 47.19 | $47.21 | 8900 |
| 2025-10-29 | 47.18 | $47.25 | 30000 |
| 2025-10-28 | 47.17 | $47.46 | 13027 |
| 2025-10-27 | 47.14 | $47.48 | 19700 |
| 2025-10-24 | 47.10 | $47.35 | 23100 |
| 2025-10-23 | 47.08 | $47.20 | 414800 |
| 2025-10-22 | 47.07 | $47.17 | 21900 |
| 2025-10-21 | 47.07 | $47.19 | 1.1M |
| 2025-10-20 | 47.06 | $47.14 | 20700 |
| 2025-10-17 | 47.06 | $47.04 | 9230 |
| 2025-10-16 | 47.07 | $46.98 | 1.1M |
| 2025-10-15 | 47.09 | $47.08 | 13400 |
| 2025-10-14 | 47.10 | $46.95 | 11216 |
| 2025-10-13 | 47.12 | $46.99 | 15902 |
| 2025-10-10 | 47.14 | $46.76 | 29743 |
| 2025-10-09 | 47.19 | $46.97 | 18905 |
| 2025-10-08 | 47.22 | $47.04 | 19805 |
| 2025-10-07 | 47.24 | $47.11 | 24005 |
| 2025-10-06 | 47.25 | $47.09 | 42341 |
| 2025-10-03 | 47.27 | $47.10 | 41225 |
| 2025-10-02 | 47.28 | $47.18 | 16101 |
| 2025-10-01 | 47.29 | $47.22 | 17632 |
| 2025-09-30 | 47.29 | $47.31 | 26700 |
| 2025-09-29 | 47.28 | $47.35 | 11305 |
| 2025-09-26 | 47.27 | $47.25 | 459007 |
| 2025-09-25 | 47.26 | $47.20 | 109210 |
| 2025-09-24 | 47.26 | $47.30 | 23430 |
| 2025-09-23 | 47.25 | $47.37 | 10300 |
| 2025-09-22 | 47.23 | $47.38 | 15900 |
| 2025-09-19 | 47.21 | $47.42 | 20700 |
| 2025-09-18 | 47.18 | $47.38 | 46400 |
| 2025-09-17 | 47.16 | $47.26 | 16430 |
| 2025-09-16 | 47.14 | $47.34 | 13444 |
| 2025-09-15 | 47.11 | $47.41 | 18027 |
| 2025-09-12 | 47.08 | $47.26 | 15100 |
| 2025-09-11 | 47.05 | $47.25 | 9000 |
| 2025-09-10 | 47.03 | $47.10 | 33200 |
| 2025-09-09 | 47.02 | $47.05 | 10608 |
| 2025-09-08 | 47.01 | $47.04 | 41248 |
| 2025-09-05 | 47.00 | $47.09 | 21844 |
| 2025-09-04 | 46.99 | $47.01 | 15027 |
| 2025-09-03 | 46.98 | $46.94 | 24510 |
| 2025-09-02 | 46.98 | $46.82 | 14400 |
| 2025-08-29 | 46.99 | $47.13 | 51900 |
| 2025-08-28 | 46.96 | $47.17 | 25400 |
| 2025-08-27 | 46.93 | $47.18 | 14020 |
| 2025-08-26 | 46.90 | $47.11 | 15141 |
| 2025-08-25 | 46.87 | $47.08 | 19148 |
| 2025-08-22 | 46.85 | $47.12 | 24300 |
| 2025-08-21 | 46.82 | $46.80 | 24208 |
| 2025-08-20 | 46.82 | $46.82 | 20200 |
| 2025-08-19 | 46.82 | $46.84 | 120900 |
| 2025-08-18 | 46.81 | $46.87 | 9502 |
| 2025-08-15 | 46.81 | $46.88 | 16900 |
| 2025-08-14 | 46.80 | $46.87 | 9536 |
| 2025-08-13 | 46.79 | $46.95 | 13100 |
| 2025-08-12 | 46.77 | $46.86 | 15500 |
| 2025-08-11 | 46.75 | $46.79 | 25500 |
| 2025-08-08 | 46.75 | $46.78 | 7015 |
| 2025-08-07 | 46.74 | $46.74 | 17433 |
| 2025-08-06 | 46.73 | $46.79 | 15826 |
| 2025-08-05 | 46.73 | $46.74 | 19722 |
| 2025-08-04 | 46.72 | $46.73 | 47542 |
| 2025-08-01 | 46.71 | $46.58 | 22400 |
| 2025-07-31 | 46.73 | $46.79 | 16734 |
| 2025-07-30 | 46.72 | $46.74 | 24815 |
| 2025-07-29 | 46.71 | $46.85 | 12619 |
| 2025-07-28 | 46.70 | $46.83 | 21500 |
| 2025-07-25 | 46.68 | $46.82 | 10900 |
| 2025-07-24 | 46.67 | $46.77 | 8500 |
| 2025-07-23 | 46.67 | $46.82 | 37400 |
| 2025-07-22 | 46.65 | $46.75 | 28300 |
| 2025-07-21 | 46.65 | $46.71 | 31220 |
| 2025-07-18 | 46.65 | $46.64 | 14822 |
| 2025-07-17 | 46.65 | $46.61 | 1.4M |
| 2025-07-16 | 46.65 | $46.54 | 29708 |
| 2025-07-15 | 46.66 | $46.45 | 37100 |
| 2025-07-14 | 46.68 | $46.55 | 43200 |
| 2025-07-11 | 46.69 | $46.58 | 18900 |
| 2025-07-10 | 46.70 | $46.63 | 18814 |
| 2025-07-09 | 46.70 | $46.66 | 26500 |
| 2025-07-08 | 46.69 | $46.59 | 15700 |
| 2025-07-07 | 46.69 | $46.65 | 22628 |
| 2025-07-03 | 46.68 | $46.81 | 12000 |
| 2025-07-02 | 46.66 | $46.79 | 25600 |
| 2025-07-01 | 46.63 | $46.74 | 23403 |
| 2025-06-30 | 46.61 | $47.00 | 22106 |
| 2025-06-27 | 46.56 | $46.86 | 39248 |
| 2025-06-26 | 46.52 | $46.87 | 13805 |
| 2025-06-25 | 46.48 | $46.76 | 10228 |
| 2025-06-24 | 46.44 | $46.73 | 34600 |
| 2025-06-23 | 46.40 | $46.61 | 61600 |
| 2025-06-20 | 46.37 | $46.56 | 41918 |
| 2025-06-18 | 46.35 | $46.43 | 12400 |
| 2025-06-17 | 46.33 | $46.37 | 7735 |
| 2025-06-16 | 46.32 | $46.42 | 13915 |
| 2025-06-13 | 46.31 | $46.35 | 17334 |
| 2025-06-12 | 46.30 | $46.47 | 24100 |
| 2025-06-11 | 46.28 | $46.41 | 15918 |
| 2025-06-10 | 46.26 | $46.42 | 17534 |
| 2025-06-09 | 46.24 | $46.31 | 30100 |
| 2025-06-06 | 46.22 | $46.28 | 25300 |
| 2025-06-05 | 46.21 | $46.32 | 29524 |
| 2025-06-04 | 46.19 | $46.35 | 23206 |
| 2025-06-03 | 46.16 | $46.22 | 30100 |
| 2025-06-02 | 46.15 | $46.14 | 40445 |
| 2025-05-30 | 46.14 | $46.35 | 24533 |
| 2025-05-29 | 46.11 | $46.31 | 87327 |
| 2025-05-28 | 46.08 | $46.29 | 48101 |
| 2025-05-27 | 46.05 | $46.30 | 80317 |
| 2025-05-23 | 46.02 | $46.02 | 31339 |
| 2025-05-22 | 46.02 | $46.01 | 28600 |
| 2025-05-21 | 46.01 | $45.94 | 14700 |
| 2025-05-20 | 46.02 | $46.25 | 13118 |
| 2025-05-19 | 45.99 | $46.23 | 11900 |
| 2025-05-16 | 45.95 | $46.20 | 20607 |
| 2025-05-15 | 45.92 | $46.09 | 31600 |
| 2025-05-14 | 45.89 | $46.00 | 19700 |
| 2025-05-13 | 45.87 | $46.21 | 10300 |
| 2025-05-12 | 45.83 | $46.13 | 18700 |
| 2025-05-09 | 45.78 | $45.77 | 6700 |
| 2025-05-08 | 45.77 | $45.76 | 8317 |
| 2025-05-07 | 45.76 | $45.77 | 38128 |
| 2025-05-06 | 45.74 | $45.73 | 16600 |
| 2025-05-05 | 45.72 | $45.79 | 28100 |
| 2025-05-02 | 45.69 | $45.82 | 10640 |
| 2025-05-01 | 45.66 | $45.67 | 10711 |
| 2025-04-30 | 45.65 | $46.00 | 31925 |
| 2025-04-29 | 45.60 | $46.19 | 14644 |
| 2025-04-28 | 45.54 | $46.03 | 141800 |
| 2025-04-25 | 45.49 | $46.08 | 7400 |
| 2025-04-24 | 45.44 | $45.96 | 112404 |
| 2025-04-23 | 45.40 | $45.61 | 55447 |
| 2025-04-22 | 45.40 | $45.52 | 15336 |
| 2025-04-21 | 45.41 | $45.22 | 30131 |
| 2025-04-17 | 45.46 | $45.55 | 20435 |
| 2025-04-16 | 45.48 | $45.34 | 6.1M |
| 2025-04-15 | 45.53 | $45.38 | 9208 |
| 2025-04-14 | 45.57 | $45.35 | 122000 |
| 2025-04-11 | 45.63 | $45.08 | 15432 |
| 2025-04-10 | 45.71 | $44.97 | 14700 |
| 2025-04-09 | 45.81 | $45.80 | 201938 |
| 2025-04-08 | 45.84 | $44.47 | 125306 |
| 2025-04-07 | 45.99 | $44.72 | 74000 |
| 2025-04-04 | 46.14 | $45.09 | 64800 |
| 2025-04-03 | 46.25 | $45.80 | 58300 |
| 2025-04-02 | 46.30 | $46.18 | 18530 |
| 2025-04-01 | 46.31 | $46.12 | 6633 |
| 2025-03-31 | 46.33 | $46.21 | 18600 |
| 2025-03-28 | 46.35 | $46.24 | 28600 |
| 2025-03-27 | 46.36 | $46.26 | 19600 |
| 2025-03-26 | 46.38 | $46.30 | 14405 |
| 2025-03-25 | 46.39 | $46.51 | 18800 |
| 2025-03-24 | 46.38 | $46.50 | 12144 |
| 2025-03-21 | 46.38 | $46.45 | 21200 |
| 2025-03-20 | 46.38 | $46.44 | 9222 |
| 2025-03-19 | 46.38 | $46.52 | 10730 |
| 2025-03-18 | 46.37 | $46.28 | 9100 |
| 2025-03-17 | 46.39 | $46.30 | 13330 |
| 2025-03-14 | 46.40 | $46.20 | 12149 |
| 2025-03-13 | 46.43 | $46.05 | 21005 |
| 2025-03-12 | 46.47 | $46.24 | 16907 |
| 2025-03-11 | 46.50 | $46.23 | 30642 |
| 2025-03-10 | 46.53 | $46.33 | 15219 |
| 2025-03-07 | 46.55 | $46.57 | 21018 |
| 2025-03-06 | 46.54 | $46.36 | 38015 |
| 2025-03-05 | 46.56 | $46.45 | 61200 |
| 2025-03-04 | 46.57 | $46.50 | 13036 |
| 2025-03-03 | 46.57 | $46.49 | 18221 |
| 2025-02-28 | 46.58 | $46.80 | 28800 |
| 2025-02-27 | 46.55 | $46.59 | 12800 |
| 2025-02-26 | 46.55 | $46.72 | 28800 |
| 2025-02-25 | 46.53 | $46.70 | 13000 |
| 2025-02-24 | 46.52 | $46.56 | 22200 |
| 2025-02-21 | 46.51 | $46.50 | 21117 |
| 2025-02-20 | 46.52 | $46.59 | 17805 |
| 2025-02-19 | 46.51 | $46.52 | 8600 |
| 2025-02-18 | 46.51 | $46.48 | 19812 |
| 2025-02-14 | 46.51 | $46.57 | 11805 |
| 2025-02-13 | 46.51 | $46.49 | 12900 |
| 2025-02-12 | 46.51 | $46.35 | 21721 |
| 2025-02-11 | 46.52 | $46.45 | 19600 |
| 2025-02-10 | 46.52 | $46.50 | 19800 |
| 2025-02-07 | 46.52 | $46.51 | 30128 |
| 2025-02-06 | 46.51 | $46.51 | 13029 |
| 2025-02-05 | 46.49 | $46.61 | 15200 |
| 2025-02-04 | 46.47 | $46.48 | 22112 |
| 2025-02-03 | 46.46 | $46.36 | 24700 |
| 2025-01-31 | 46.46 | $46.66 | 25800 |
| 2025-01-30 | 46.43 | $46.68 | 19500 |
| 2025-01-29 | 46.39 | $46.56 | 19500 |
| 2025-01-28 | 46.36 | $46.65 | 36900 |
| 2025-01-27 | 46.32 | $46.65 | 17603 |
| 2025-01-24 | 46.27 | $46.54 | 16205 |
| 2025-01-23 | 46.24 | $46.46 | 16830 |
| 2025-01-22 | 46.21 | $46.45 | 63200 |
| 2025-01-21 | 46.17 | $46.54 | 50118 |
| 2025-01-17 | 46.13 | $46.41 | 30634 |
| 2025-01-16 | 46.09 | $46.38 | 20300 |
| 2025-01-15 | 46.07 | $46.30 | 30826 |
| 2025-01-14 | 46.05 | $45.94 | 26700 |
| 2025-01-13 | 46.06 | $45.88 | 33300 |
| 2025-01-10 | 46.09 | $45.90 | 29839 |
| 2025-01-08 | 46.12 | $46.14 | 12200 |
| 2025-01-07 | 46.13 | $46.09 | 32028 |
| 2025-01-06 | 46.15 | $46.35 | 22717 |
| 2025-01-03 | 46.15 | $46.21 | 17300 |
| 2025-01-02 | 46.16 | $46.10 | 19500 |
| 2024-12-31 | 46.18 | $46.00 | 15428 |
| 2024-12-30 | 46.22 | $46.04 | 26542 |
| 2024-12-27 | 46.26 | $45.99 | 16504 |
| 2024-12-26 | 46.30 | $46.11 | 14500 |
| 2024-12-24 | 46.34 | $45.96 | 23300 |
| 2024-12-23 | 46.40 | $45.92 | 39000 |
| 2024-12-20 | 46.46 | $46.01 | 27848 |
| 2024-12-19 | 46.52 | $45.73 | 100718 |
| 2024-12-18 | 46.61 | $45.81 | 51247 |
| 2024-12-17 | 46.69 | $46.52 | 28038 |
| 2024-12-16 | 46.71 | $46.60 | 28604 |
| 2024-12-13 | 46.72 | $46.51 | 16700 |
| 2024-12-12 | 46.74 | $46.65 | 29300 |
| 2024-12-11 | 46.74 | $46.77 | 16544 |
| 2024-12-10 | 46.73 | $46.76 | 16100 |
| 2024-12-09 | 46.72 | $46.77 | 18900 |
| 2024-12-06 | 46.72 | $46.82 | 48245 |
| 2024-12-05 | 46.70 | $46.78 | 23900 |
| 2024-12-04 | 46.69 | $46.77 | 20000 |
| 2024-12-03 | 46.68 | $46.70 | 18709 |
| 2024-12-02 | 46.67 | $46.71 | 23240 |
| 2024-11-29 | 46.66 | $46.94 | 43000 |
| 2024-11-27 | 46.62 | $46.83 | 31228 |
| 2024-11-26 | 46.60 | $46.71 | 28916 |
| 2024-11-25 | 46.58 | $46.78 | 63500 |
| 2024-11-22 | 46.56 | $46.60 | 16900 |
| 2024-11-21 | 46.56 | $46.58 | 58400 |
| 2024-11-20 | 46.55 | $46.58 | 26902 |
| 2024-11-19 | 46.55 | $46.63 | 40400 |
| 2024-11-18 | 46.54 | $46.53 | 87812 |
| 2024-11-15 | 46.55 | $46.46 | 18420 |
| 2024-11-14 | 46.56 | $46.49 | 26000 |
| 2024-11-13 | 46.57 | $46.57 | 24800 |
| 2024-11-12 | 46.57 | $46.52 | 17100 |
| 2024-11-11 | 46.58 | $46.72 | 18000 |
| 2024-11-08 | 46.57 | $46.79 | 62514 |
| 2024-11-07 | 46.56 | $46.67 | 50530 |
| 2024-11-06 | 46.55 | $46.48 | 26200 |
| 2024-11-05 | 46.57 | $46.47 | 159525 |
| 2024-11-04 | 46.59 | $46.32 | 32130 |
| 2024-11-01 | 46.62 | $46.21 | 17030 |
| 2024-10-31 | 46.67 | $46.51 | 13700 |
| 2024-10-30 | 46.69 | $46.60 | 9043 |
| 2024-10-29 | 46.71 | $46.66 | 54400 |
| 2024-10-28 | 46.72 | $46.68 | 19600 |
| 2024-10-25 | 46.73 | $46.58 | 12000 |
| 2024-10-24 | 46.76 | $46.62 | 195025 |
| 2024-10-23 | 46.79 | $46.47 | 12700 |
| 2024-10-22 | 46.83 | $46.58 | 1.0M |
| 2024-10-21 | 46.87 | $46.70 | 36737 |
| 2024-10-18 | 46.89 | $46.90 | 29843 |
| 2024-10-17 | 46.90 | $46.84 | 37900 |
| 2024-10-16 | 46.92 | $46.92 | 14300 |
| 2024-10-15 | 46.93 | $46.84 | 12029 |
| 2024-10-14 | 46.95 | $46.81 | 43900 |
| 2024-10-11 | 46.98 | $46.80 | 25443 |
| 2024-10-10 | 47.01 | $46.74 | 18801 |
| 2024-10-09 | 47.04 | $46.72 | 21600 |
| 2024-10-08 | 47.08 | $46.80 | 27629 |
| 2024-10-07 | 47.11 | $46.69 | 31700 |
| 2024-10-04 | 47.15 | $46.88 | 17842 |
| 2024-10-03 | 47.18 | $47.02 | 21918 |
| 2024-10-02 | 47.19 | $46.96 | 43500 |
| 2024-10-01 | 47.20 | $47.09 | 10800 |
| 2024-09-30 | 47.20 | $47.35 | 30000 |
| 2024-09-27 | 47.17 | $47.35 | 20600 |
| 2024-09-26 | 47.15 | $47.28 | 9245 |
| 2024-09-25 | 47.12 | $47.23 | 31636 |
| 2024-09-24 | 47.10 | $47.26 | 37400 |
| 2024-09-23 | 47.08 | $47.28 | 19800 |
| 2024-09-20 | 47.05 | $47.30 | 24400 |
| 2024-09-19 | 47.02 | $47.32 | 62416 |
| 2024-09-18 | 46.98 | $47.19 | 17611 |
| 2024-09-17 | 46.96 | $47.18 | 24700 |
| 2024-09-16 | 46.93 | $47.15 | 16000 |
| 2024-09-13 | 46.91 | $47.10 | 14700 |
| 2024-09-12 | 46.89 | $46.96 | 32441 |
| 2024-09-11 | 46.87 | $46.90 | 27641 |
| 2024-09-10 | 46.87 | $46.83 | 18203 |
| 2024-09-09 | 46.86 | $46.93 | 27412 |
| 2024-09-06 | 46.84 | $46.85 | 20149 |
| 2024-09-05 | 46.83 | $46.89 | 16413 |
| 2024-09-04 | 46.81 | $46.82 | 24501 |
| 2024-09-03 | 46.80 | $46.64 | 22200 |
| 2024-08-30 | 46.80 | $46.99 | 23940 |
| 2024-08-29 | 46.76 | $46.98 | 10600 |
| 2024-08-28 | 46.71 | $46.96 | 15728 |
| 2024-08-27 | 46.67 | $47.00 | 33700 |
| 2024-08-26 | 46.62 | $46.92 | 18700 |
| 2024-08-23 | 46.58 | $47.01 | 38800 |
| 2024-08-22 | 46.53 | $46.81 | 26100 |
| 2024-08-21 | 46.49 | $46.82 | 22209 |
| 2024-08-20 | 46.45 | $46.74 | 17400 |
| 2024-08-19 | 46.42 | $46.84 | 18900 |
| 2024-08-16 | 46.37 | $46.71 | 20200 |
| 2024-08-15 | 46.34 | $46.59 | 19106 |
| 2024-08-14 | 46.31 | $46.55 | 36400 |
| 2024-08-13 | 46.29 | $46.44 | 17404 |
| 2024-08-12 | 46.28 | $46.24 | 24500 |
| 2024-08-09 | 46.29 | $46.25 | 38124 |
| 2024-08-08 | 46.30 | $46.29 | 23700 |
| 2024-08-07 | 46.31 | $46.13 | 34623 |
| 2024-08-06 | 46.33 | $46.14 | 47008 |
| 2024-08-05 | 46.35 | $45.92 | 47237 |
| 2024-08-02 | 46.39 | $46.21 | 38210 |
| 2024-08-01 | 46.41 | $46.26 | 18156 |
| 2024-07-31 | 46.42 | $46.60 | 34329 |
| 2024-07-30 | 46.39 | $46.39 | 25200 |
| 2024-07-29 | 46.38 | $46.39 | 26600 |
| 2024-07-26 | 46.37 | $46.52 | 10200 |
| 2024-07-25 | 46.34 | $46.39 | 18200 |
| 2024-07-24 | 46.32 | $46.36 | 10247 |
| 2024-07-23 | 46.31 | $46.50 | 16815 |
| 2024-07-22 | 46.28 | $46.49 | 14500 |
| 2024-07-19 | 46.25 | $46.32 | 18600 |
| 2024-07-18 | 46.24 | $46.37 | 19600 |
| 2024-07-17 | 46.21 | $46.45 | 17100 |
| 2024-07-16 | 46.18 | $46.48 | 1.2M |
| 2024-07-15 | 46.15 | $46.41 | 13745 |
| 2024-07-12 | 46.12 | $46.46 | 20107 |
| 2024-07-11 | 46.08 | $46.31 | 32621 |
| 2024-07-10 | 46.05 | $46.19 | 13600 |
| 2024-07-09 | 46.04 | $46.10 | 24123 |
| 2024-07-08 | 46.03 | $46.11 | 14507 |
| 2024-07-05 | 46.02 | $46.13 | 22445 |
| 2024-07-03 | 46.01 | $46.02 | 21105 |
| 2024-07-02 | 46.00 | $45.85 | 10400 |
| 2024-07-01 | 46.02 | $45.77 | 25700 |
| 2024-06-28 | 46.04 | $46.02 | 29207 |
| 2024-06-27 | 46.04 | $46.07 | 128424 |
| 2024-06-26 | 46.03 | $46.07 | 14900 |
| 2024-06-25 | 46.02 | $46.13 | 16011 |
| 2024-06-24 | 46.00 | $46.06 | 19048 |
| 2024-06-21 | 45.99 | $46.18 | 31400 |
| 2024-06-20 | 45.97 | $46.08 | 23100 |
| 2024-06-18 | 45.95 | $46.12 | 14133 |
| 2024-06-17 | 45.93 | $45.98 | 32140 |
| 2024-06-14 | 45.93 | $45.92 | 15330 |
| 2024-06-13 | 45.93 | $46.05 | 13311 |
| 2024-06-12 | 45.92 | $46.11 | 33700 |
| 2024-06-11 | 45.90 | $45.90 | 16913 |
| 2024-06-10 | 45.91 | $45.87 | 13429 |
| 2024-06-07 | 45.91 | $45.80 | 17706 |
| 2024-06-06 | 45.92 | $45.96 | 22531 |
| 2024-06-05 | 45.92 | $46.00 | 28329 |
| 2024-06-04 | 45.91 | $45.92 | 46641 |
| 2024-06-03 | 45.92 | $45.90 | 23100 |
| 2024-05-31 | 45.92 | $45.96 | 28703 |
| 2024-05-30 | 45.91 | $45.80 | 17000 |
| 2024-05-29 | 45.92 | $45.66 | 22100 |
| 2024-05-28 | 45.94 | $45.86 | 25500 |
| 2024-05-24 | 45.95 | $45.99 | 20843 |
| 2024-05-23 | 45.93 | $45.82 | 13938 |
| 2024-05-22 | 45.94 | $45.96 | 37708 |
| 2024-05-21 | 45.92 | $46.08 | 10900 |
| 2024-05-20 | 45.90 | $46.06 | 18304 |
| 2024-05-17 | 45.87 | $46.05 | 17035 |
| 2024-05-16 | 45.84 | $46.00 | 15200 |
| 2024-05-15 | 45.81 | $46.08 | 15740 |
| 2024-05-14 | 45.77 | $45.93 | 14103 |
| 2024-05-13 | 45.74 | $45.82 | 32739 |
| 2024-05-10 | 45.72 | $45.85 | 27510 |
| 2024-05-09 | 45.69 | $45.94 | 13700 |
| 2024-05-08 | 45.65 | $45.91 | 30200 |
| 2024-05-07 | 45.62 | $45.95 | 9700 |
| 2024-05-06 | 45.57 | $45.88 | 29245 |
| 2024-05-03 | 45.54 | $45.86 | 17300 |
| 2024-05-02 | 45.51 | $45.71 | 20722 |
| 2024-05-01 | 45.49 | $45.49 | 14600 |
| 2024-04-30 | 45.49 | $45.49 | 18900 |
| 2024-04-29 | 45.50 | $45.73 | 20000 |
| 2024-04-26 | 45.48 | $45.61 | 48400 |
| 2024-04-25 | 45.48 | $45.49 | 257705 |
| 2024-04-24 | 45.49 | $45.56 | 11900 |
| 2024-04-23 | 45.50 | $45.68 | 10300 |
| 2024-04-22 | 45.50 | $45.51 | 14910 |
| 2024-04-19 | 45.52 | $45.29 | 15238 |
| 2024-04-18 | 45.57 | $45.17 | 32700 |
| 2024-04-17 | 45.63 | $45.20 | 8000 |
| 2024-04-16 | 45.69 | $45.11 | 26237 |
| 2024-04-15 | 45.77 | $45.25 | 22400 |
| 2024-04-12 | 45.83 | $45.51 | 62806 |
| 2024-04-11 | 45.87 | $45.44 | 75604 |
| 2024-04-10 | 45.92 | $45.47 | 39000 |
| 2024-04-09 | 45.97 | $45.94 | 16000 |
| 2024-04-08 | 45.98 | $45.83 | 27600 |
| 2024-04-05 | 46.00 | $45.75 | 14347 |
| 2024-04-04 | 46.02 | $45.78 | 20438 |
| 2024-04-03 | 46.04 | $45.83 | 13221 |
| 2024-04-02 | 46.06 | $45.82 | 16800 |
| 2024-04-01 | 46.08 | $45.88 | 15700 |
| 2024-03-28 | 46.10 | $46.25 | 19500 |
| 2024-03-27 | 46.07 | $46.33 | 10500 |
| 2024-03-26 | 46.04 | $46.08 | 15000 |
| 2024-03-25 | 46.03 | $46.19 | 9242 |
| 2024-03-22 | 46.01 | $46.30 | 25831 |
| 2024-03-21 | 45.98 | $46.28 | 15442 |
| 2024-03-20 | 45.95 | $46.16 | 14700 |
| 2024-03-19 | 45.93 | $46.06 | 7500 |
| 2024-03-18 | 45.91 | $45.85 | 11802 |
| 2024-03-15 | 45.92 | $45.83 | 13621 |
| 2024-03-14 | 45.93 | $45.75 | 22500 |
| 2024-03-13 | 45.95 | $46.02 | 32734 |
| 2024-03-12 | 45.94 | $45.99 | 14400 |
| 2024-03-11 | 45.93 | $45.99 | 8230 |
| 2024-03-08 | 45.93 | $46.01 | 31200 |
| 2024-03-07 | 45.92 | $45.95 | 16200 |
| 2024-03-06 | 45.92 | $45.89 | 11800 |
| 2024-03-05 | 45.92 | $45.87 | 27803 |
| 2024-03-04 | 45.93 | $45.89 | 22826 |
| 2024-03-01 | 45.93 | $45.84 | 18500 |
| 2024-02-29 | 45.94 | $45.97 | 13045 |
| 2024-02-28 | 45.94 | $45.93 | 24000 |
| 2024-02-27 | 45.94 | $45.93 | 30100 |
| 2024-02-26 | 45.95 | $45.85 | 28700 |
| 2024-02-23 | 45.97 | $46.10 | 28500 |
| 2024-02-22 | 45.96 | $46.05 | 20000 |
| 2024-02-21 | 45.96 | $45.89 | 31205 |
| 2024-02-20 | 45.97 | $45.95 | 12300 |
| 2024-02-16 | 45.98 | $45.84 | 26730 |
| 2024-02-15 | 45.99 | $45.97 | 18100 |
| 2024-02-14 | 46.00 | $45.85 | 26600 |
| 2024-02-13 | 46.02 | $45.64 | 29503 |
| 2024-02-12 | 46.05 | $45.99 | 15200 |
| 2024-02-09 | 46.06 | $46.07 | 14449 |
| 2024-02-08 | 46.06 | $46.02 | 19700 |
| 2024-02-07 | 46.07 | $46.03 | 27300 |
| 2024-02-06 | 46.07 | $45.95 | 13500 |
| 2024-02-05 | 46.08 | $45.80 | 27633 |
| 2024-02-02 | 46.10 | $46.03 | 29300 |
| 2024-02-01 | 46.10 | $46.17 | 12600 |
| 2024-01-31 | 46.09 | $46.16 | 17000 |
| 2024-01-30 | 46.07 | $46.24 | 16702 |
| 2024-01-29 | 46.05 | $46.33 | 132300 |
| 2024-01-26 | 46.01 | $46.24 | 569840 |
| 2024-01-25 | 45.99 | $46.20 | 1.1M |
| 2024-01-24 | 45.97 | $45.94 | 17511 |
| 2024-01-23 | 45.97 | $46.02 | 59634 |
| 2024-01-22 | 45.96 | $46.01 | 21600 |
| 2024-01-19 | 45.96 | $45.95 | 10400 |
| 2024-01-18 | 45.96 | $45.91 | 23800 |
| 2024-01-17 | 45.97 | $45.86 | 15530 |
| 2024-01-16 | 45.98 | $46.00 | 17903 |
| 2024-01-12 | 45.97 | $46.27 | 9734 |
| 2024-01-11 | 45.94 | $46.20 | 9222 |
| 2024-01-10 | 45.91 | $46.05 | 20707 |
| 2024-01-09 | 45.89 | $45.95 | 13000 |
| 2024-01-08 | 45.88 | $45.91 | 17600 |
| 2024-01-05 | 45.87 | $45.62 | 32200 |
| 2024-01-04 | 45.88 | $45.58 | 9331 |
| 2024-01-03 | 45.90 | $45.75 | 15600 |
| 2024-01-02 | 45.90 | $45.87 | 19200 |
| 2023-12-29 | 45.88 | $46.01 | 26606 |
| 2023-12-28 | 45.85 | $46.14 | 14933 |
| 2023-12-27 | 45.80 | $46.17 | 11836 |
| 2023-12-26 | 45.74 | $46.10 | 11617 |
| 2023-12-22 | 45.69 | $46.02 | 8738 |
| 2023-12-21 | 45.63 | $46.10 | 18700 |
| 2023-12-20 | 45.56 | $45.94 | 21732 |
| 2023-12-19 | 45.51 | $45.94 | 9200 |
| 2023-12-18 | 45.44 | $45.79 | 17620 |
| 2023-12-15 | 45.38 | $45.83 | 24745 |
| 2023-12-14 | 45.32 | $45.89 | 25200 |
| 2023-12-13 | 45.24 | $45.91 | 10245 |
| 2023-12-12 | 45.16 | $45.33 | 9902 |
| 2023-12-11 | 45.12 | $45.19 | 21900 |
| 2023-12-08 | 45.09 | $45.22 | 35711 |
| 2023-12-07 | 45.06 | $45.34 | 38000 |
| 2023-12-06 | 45.01 | $45.29 | 16135 |
| 2023-12-05 | 44.96 | $45.28 | 11300 |
| 2023-12-04 | 44.90 | $45.24 | 18923 |
| 2023-12-01 | 44.85 | $45.36 | 10000 |
| 2023-11-30 | 44.77 | $45.21 | 12400 |
| 2023-11-29 | 44.71 | $45.32 | 14800 |
| 2023-11-28 | 44.62 | $45.05 | 20717 |
| 2023-11-27 | 44.55 | $44.88 | 17100 |
| 2023-11-24 | 44.49 | $44.81 | 11843 |
| 2023-11-22 | 44.43 | $44.86 | 14000 |
| 2023-11-21 | 44.35 | $44.74 | 14427 |
| 2023-11-20 | 44.28 | $44.72 | 18800 |
| 2023-11-17 | 44.20 | $44.62 | 7400 |
| 2023-11-16 | 44.12 | $44.60 | 41200 |
| 2023-11-15 | 44.04 | $44.54 | 38235 |
| 2023-11-14 | 43.95 | $44.63 | 25310 |
| 2023-11-13 | 43.85 | $44.20 | 7423 |
| 2023-11-10 | 43.78 | $44.26 | 8540 |
| 2023-11-09 | 43.71 | $44.06 | 10700 |
| 2023-11-08 | 43.65 | $44.33 | 32000 |
| 2023-11-07 | 43.56 | $44.26 | 18643 |
| 2023-11-06 | 43.47 | $44.32 | 12900 |
| 2023-11-03 | 43.37 | $44.46 | 15700 |
| 2023-11-02 | 43.25 | $44.10 | 19900 |
| 2023-11-01 | 43.17 | $43.57 | 10500 |
| 2023-10-31 | 43.13 | $43.39 | 20814 |
| 2023-10-30 | 43.11 | $43.14 | 17400 |
| 2023-10-27 | 43.11 | $43.09 | 17600 |
| 2023-10-26 | 43.12 | $43.13 | 20600 |
| 2023-10-25 | 43.12 | $42.97 | 14513 |
| 2023-10-24 | 43.15 | $43.20 | 15616 |
| 2023-10-23 | 43.16 | $43.02 | 13300 |
| 2023-10-20 | 43.19 | $42.86 | 266515 |
| 2023-10-19 | 43.24 | $42.78 | 545639 |
| 2023-10-18 | 43.30 | $42.90 | 22600 |
| 2023-10-17 | 43.35 | $43.08 | 9500 |
| 2023-10-16 | 43.40 | $43.24 | 22709 |
| 2023-10-13 | 43.43 | $43.23 | 8000 |
| 2023-10-12 | 43.47 | $43.26 | 16300 |
| 2023-10-11 | 43.51 | $43.52 | 13518 |
| 2023-10-10 | 43.53 | $43.49 | 4500 |
| 2023-10-09 | 43.56 | $43.56 | 8749 |
| 2023-10-06 | 43.58 | $43.21 | 14000 |
| 2023-10-05 | 43.64 | $43.16 | 11700 |
| 2023-10-04 | 43.72 | $43.11 | 11000 |
| 2023-10-03 | 43.80 | $42.92 | 17723 |
| 2023-10-02 | 43.91 | $43.31 | 15800 |
| 2023-09-29 | 43.98 | $43.77 | 18705 |
| 2023-09-28 | 44.02 | $43.81 | 13733 |
| 2023-09-27 | 44.06 | $43.61 | 37900 |
| 2023-09-26 | 44.12 | $43.69 | 26700 |
| 2023-09-25 | 44.18 | $43.84 | 181834 |
| 2023-09-22 | 44.23 | $43.91 | 32316 |
| 2023-09-21 | 44.27 | $43.82 | 13100 |
| 2023-09-20 | 44.33 | $44.10 | 13600 |
| 2023-09-19 | 44.35 | $44.14 | 9143 |
| 2023-09-18 | 44.38 | $44.23 | 12442 |
| 2023-09-15 | 44.39 | $44.28 | 24700 |
| 2023-09-14 | 44.40 | $44.40 | 15500 |
| 2023-09-13 | 44.39 | $44.37 | 11419 |
| 2023-09-12 | 44.39 | $44.30 | 14900 |
| 2023-09-11 | 44.40 | $44.33 | 9708 |
| 2023-09-08 | 44.40 | $44.27 | 10512 |
| 2023-09-07 | 44.41 | $44.29 | 7900 |
| 2023-09-06 | 44.42 | $44.23 | 332427 |
| 2023-09-05 | 44.44 | $44.32 | 9441 |
| 2023-09-01 | 44.45 | $44.57 | 8922 |
| 2023-08-31 | 44.44 | $44.78 | 7842 |
| 2023-08-30 | 44.40 | $44.77 | 19942 |
| 2023-08-29 | 44.36 | $44.79 | 16800 |
| 2023-08-28 | 44.32 | $44.53 | 13500 |
| 2023-08-25 | 44.31 | $44.38 | 115146 |
| 2023-08-24 | 44.32 | $44.18 | 11500 |
| 2023-08-23 | 44.34 | $44.43 | 5000 |
| 2023-08-22 | 44.34 | $44.11 | 13500 |
| 2023-08-21 | 44.38 | $44.10 | 234100 |
| 2023-08-18 | 44.43 | $44.10 | 10342 |
| 2023-08-17 | 44.47 | $44.06 | 35400 |
| 2023-08-16 | 44.53 | $44.21 | 9700 |
| 2023-08-15 | 44.57 | $44.34 | 66100 |
| 2023-08-14 | 44.61 | $44.51 | 9140 |
| 2023-08-11 | 44.63 | $44.46 | 11100 |
| 2023-08-10 | 44.66 | $44.55 | 11300 |
| 2023-08-09 | 44.68 | $44.57 | 20340 |
| 2023-08-08 | 44.70 | $44.58 | 60304 |
| 2023-08-07 | 44.72 | $44.55 | 14000 |
| 2023-08-04 | 44.74 | $44.50 | 51121 |
| 2023-08-03 | 44.76 | $44.26 | 15600 |
| 2023-08-02 | 44.81 | $44.44 | 14149 |
| 2023-08-01 | 44.84 | $44.51 | 61469 |
| 2023-07-31 | 44.86 | $45.04 | 70802 |
| 2023-07-28 | 44.83 | $44.90 | 14836 |
| 2023-07-27 | 44.81 | $44.69 | 15325 |
| 2023-07-26 | 44.82 | $45.03 | 8200 |
| 2023-07-25 | 44.79 | $44.82 | 14100 |
| 2023-07-24 | 44.77 | $44.88 | 63200 |
| 2023-07-21 | 44.75 | $44.94 | 64800 |
| 2023-07-20 | 44.72 | $44.88 | 85349 |
| 2023-07-19 | 44.69 | $45.08 | 20744 |
| 2023-07-18 | 44.64 | $45.03 | 7100 |
| 2023-07-17 | 44.60 | $44.93 | 15500 |
| 2023-07-14 | 44.56 | $44.81 | 18400 |
| 2023-07-13 | 44.54 | $45.10 | 13247 |
| 2023-07-12 | 44.48 | $44.85 | 8904 |
| 2023-07-11 | 44.45 | $44.51 | 8835 |
| 2023-07-10 | 44.45 | $44.32 | 15817 |
| 2023-07-07 | 44.46 | $44.10 | 31200 |
| 2023-07-06 | 44.51 | $44.10 | 9016 |
| 2023-07-05 | 44.55 | $44.37 | 13100 |
| 2023-07-03 | 44.57 | $44.48 | 8300 |
| 2023-06-30 | 44.58 | $44.80 | 13400 |
| 2023-06-29 | 44.56 | $44.60 | 12200 |
| 2023-06-28 | 44.55 | $44.71 | 10100 |
| 2023-06-27 | 44.53 | $44.51 | 10100 |
| 2023-06-26 | 44.54 | $44.41 | 21000 |
| 2023-06-23 | 44.55 | $44.32 | 12800 |
| 2023-06-22 | 44.56 | $44.42 | 13040 |
| 2023-06-21 | 44.57 | $44.53 | 14319 |
| 2023-06-20 | 44.57 | $44.62 | 17020 |
| 2023-06-16 | 44.56 | $44.67 | 15200 |
| 2023-06-15 | 44.54 | $44.78 | 13716 |
| 2023-06-14 | 44.51 | $44.58 | 6836 |
| 2023-06-13 | 44.50 | $44.58 | 10834 |
| 2023-06-12 | 44.49 | $44.58 | 17900 |
| 2023-06-09 | 44.47 | $44.60 | 4023 |
| 2023-06-08 | 44.46 | $44.62 | 5000 |
| 2023-06-07 | 44.45 | $44.39 | 17800 |
| 2023-06-06 | 44.45 | $44.63 | 17300 |
| 2023-06-05 | 44.44 | $44.54 | 6480 |
| 2023-06-02 | 44.43 | $44.62 | 14349 |
| 2023-06-01 | 44.42 | $44.47 | 14427 |
| 2023-05-31 | 44.42 | $44.44 | 10600 |
| 2023-05-30 | 44.42 | $44.51 | 10524 |
| 2023-05-26 | 44.42 | $44.37 | 12700 |
| 2023-05-25 | 44.44 | $44.09 | 7800 |
| 2023-05-24 | 44.49 | $44.16 | 15529 |
| 2023-05-23 | 44.54 | $44.38 | 7242 |
| 2023-05-22 | 44.56 | $44.59 | 7039 |
| 2023-05-19 | 44.57 | $44.39 | 25500 |
| 2023-05-18 | 44.61 | $44.38 | 6400 |
| 2023-05-17 | 44.64 | $44.38 | 10945 |
| 2023-05-16 | 44.68 | $44.29 | 12200 |
| 2023-05-15 | 44.73 | $44.54 | 6700 |
| 2023-05-12 | 44.76 | $44.54 | 14100 |
| 2023-05-11 | 44.80 | $44.70 | 6400 |
| 2023-05-10 | 44.82 | $44.76 | 7202 |
| 2023-05-09 | 44.83 | $44.54 | 35021 |
| 2023-05-08 | 44.87 | $44.66 | 12100 |
| 2023-05-05 | 44.90 | $44.77 | 7333 |
| 2023-05-04 | 44.93 | $44.52 | 23412 |
| 2023-05-03 | 44.97 | $44.69 | 24219 |
| 2023-05-02 | 45.01 | $44.72 | 24537 |
| 2023-05-01 | 45.04 | $44.70 | 24735 |
| 2023-04-28 | 45.08 | $45.20 | 41400 |
| 2023-04-27 | 45.06 | $45.03 | 15506 |
| 2023-04-26 | 45.07 | $44.94 | 336230 |
| 2023-04-25 | 45.08 | $45.04 | 635500 |
| 2023-04-24 | 45.07 | $45.16 | 18300 |
| 2023-04-21 | 45.05 | $45.03 | 11000 |
| 2023-04-20 | 45.04 | $44.95 | 153935 |
| 2023-04-19 | 45.04 | $44.98 | 8900 |
| 2023-04-18 | 45.03 | $45.13 | 14128 |
| 2023-04-17 | 45.00 | $45.11 | 16500 |
| 2023-04-14 | 44.96 | $45.19 | 21500 |
| 2023-04-13 | 44.92 | $45.31 | 67714 |
| 2023-04-12 | 44.86 | $45.05 | 44920 |
| 2023-04-11 | 44.82 | $45.12 | 20714 |
| 2023-04-10 | 44.76 | $45.04 | 12322 |
| 2023-04-06 | 44.71 | $45.08 | 12700 |
| 2023-04-05 | 44.65 | $44.84 | 11000 |
| 2023-04-04 | 44.61 | $45.05 | 12548 |
| 2023-04-03 | 44.54 | $45.18 | 11520 |
| 2023-03-31 | 44.46 | $45.47 | 26445 |
| 2023-03-30 | 44.35 | $44.99 | 9929 |
| 2023-03-29 | 44.28 | $44.72 | 15300 |
| 2023-03-28 | 44.23 | $44.24 | 13400 |
| 2023-03-27 | 44.22 | $44.23 | 16940 |
| 2023-03-24 | 44.22 | $44.31 | 13325 |
| 2023-03-23 | 44.22 | $44.35 | 8119 |
| 2023-03-22 | 44.21 | $44.51 | 12000 |
| 2023-03-21 | 44.18 | $44.48 | 16940 |
| 2023-03-20 | 44.15 | $44.05 | 23939 |
| 2023-03-17 | 44.17 | $44.10 | 25649 |
| 2023-03-16 | 44.18 | $44.31 | 20137 |
| 2023-03-15 | 44.17 | $44.07 | 55300 |
| 2023-03-14 | 44.19 | $44.19 | 30508 |
| 2023-03-13 | 44.21 | $43.83 | 13016 |
| 2023-03-10 | 44.26 | $43.95 | 6700 |
| 2023-03-09 | 44.30 | $43.87 | 13400 |
| 2023-03-08 | 44.36 | $44.09 | 26640 |
| 2023-03-07 | 44.40 | $44.27 | 19640 |
| 2023-03-06 | 44.43 | $44.51 | 9113 |
| 2023-03-03 | 44.45 | $44.53 | 67238 |
| 2023-03-02 | 44.47 | $44.10 | 28300 |
| 2023-03-01 | 44.54 | $44.11 | 19200 |
| 2023-02-28 | 44.61 | $44.46 | 4796 |
| 2023-02-27 | 44.66 | $44.50 | 16300 |
| 2023-02-24 | 44.71 | $44.28 | 35301 |
| 2023-02-23 | 44.79 | $44.55 | 26713 |
| 2023-02-22 | 44.84 | $44.16 | 9200 |
| 2023-02-21 | 44.94 | $43.89 | 20100 |
| 2023-02-17 | 45.08 | $44.56 | 18500 |
| 2023-02-16 | 45.15 | $44.35 | 17500 |
| 2023-02-15 | 45.25 | $44.78 | 26600 |
| 2023-02-14 | 45.32 | $44.78 | 8800 |
| 2023-02-13 | 45.39 | $44.79 | 15600 |
| 2023-02-10 | 45.46 | $44.68 | 22300 |
| 2023-02-09 | 45.55 | $44.98 | 12820 |
| 2023-02-08 | 45.62 | $45.29 | 16300 |
| 2023-02-07 | 45.66 | $45.50 | 7700 |
| 2023-02-06 | 45.67 | $45.34 | 71308 |
| 2023-02-03 | 45.70 | $45.57 | 16025 |
| 2023-02-02 | 45.71 | $46.02 | 19724 |
| 2023-02-01 | 45.67 | $45.88 | 17329 |
| 2023-01-31 | 45.63 | $45.75 | 116700 |
| 2023-01-30 | 45.60 | $45.41 | 55000 |
| 2023-01-27 | 45.60 | $45.62 | 352400 |
| 2023-01-26 | 45.57 | $45.75 | 30632 |
| 2023-01-25 | 45.52 | $45.67 | 104700 |
| 2023-01-24 | 45.47 | $45.67 | 16112 |
| 2023-01-23 | 45.42 | $45.60 | 853240 |
| 2023-01-20 | 45.38 | $45.62 | 11700 |
| 2023-01-19 | 45.32 | $45.54 | 1.7M |
| 2023-01-18 | 45.27 | $45.86 | 15537 |
| 2023-01-17 | 45.19 | $45.80 | 26336 |
| 2023-01-13 | 45.10 | $45.92 | 12229 |
| 2023-01-12 | 45.01 | $45.93 | 86215 |
| 2023-01-11 | 44.91 | $45.65 | 23500 |
| 2023-01-10 | 44.83 | $45.40 | 30048 |
| 2023-01-09 | 44.78 | $45.43 | 54400 |
| 2023-01-06 | 44.73 | $45.33 | 18000 |
| 2023-01-05 | 44.68 | $44.77 | 42300 |
| 2023-01-04 | 44.69 | $44.93 | 19902 |
| 2023-01-03 | 44.68 | $44.46 | 13800 |
| 2022-12-30 | 44.72 | $44.40 | 13500 |
| 2022-12-29 | 44.76 | $44.42 | 52100 |
| 2022-12-28 | 44.82 | $43.85 | 56400 |
| 2022-12-27 | 44.93 | $44.35 | 19000 |
| 2022-12-23 | 44.99 | $44.80 | 26400 |
| 2022-12-22 | 45.01 | $44.69 | 64300 |
| 2022-12-21 | 45.05 | $44.94 | 41200 |
| 2022-12-20 | 45.06 | $44.57 | 41439 |
| 2022-12-19 | 45.10 | $44.69 | 21700 |
| 2022-12-16 | 45.13 | $44.87 | 21000 |
| 2022-12-15 | 45.15 | $45.12 | 37527 |
| 2022-12-14 | 45.13 | $45.53 | 29746 |
| 2022-12-13 | 45.08 | $45.74 | 44823 |
| 2022-12-12 | 45.00 | $45.24 | 21827 |
| 2022-12-09 | 44.96 | $45.12 | 15700 |
| 2022-12-08 | 44.93 | $45.09 | 73500 |
| 2022-12-07 | 44.90 | $45.05 | 591622 |
| 2022-12-06 | 44.86 | $44.80 | 18005 |
| 2022-12-05 | 44.84 | $44.91 | 40200 |
| 2022-12-02 | 44.81 | $45.24 | 23918 |
| 2022-12-01 | 44.73 | $45.23 | 58013 |
| 2022-11-30 | 44.65 | $45.38 | 23900 |
| 2022-11-29 | 44.55 | $44.78 | 24033 |
| 2022-11-28 | 44.51 | $44.60 | 39800 |
| 2022-11-25 | 44.48 | $44.98 | 22000 |
| 2022-11-23 | 44.41 | $45.08 | 18000 |
| 2022-11-22 | 44.33 | $44.86 | 7304 |
| 2022-11-21 | 44.27 | $44.56 | 21800 |
| 2022-11-18 | 44.22 | $44.55 | 22200 |
| 2022-11-17 | 44.18 | $44.41 | 30200 |
| 2022-11-16 | 44.14 | $44.64 | 26439 |
| 2022-11-15 | 44.08 | $44.68 | 34900 |
| 2022-11-14 | 44.00 | $44.31 | 25700 |
| 2022-11-11 | 43.96 | $44.65 | 22502 |
| 2022-11-10 | 43.88 | $44.56 | 25400 |
| 2022-11-09 | 43.80 | $43.29 | 26843 |
| 2022-11-08 | 43.84 | $43.75 | 23720 |
| 2022-11-07 | 43.83 | $43.80 | 47040 |
| 2022-11-04 | 43.81 | $43.75 | 44500 |
| 2022-11-03 | 43.80 | $43.50 | 46146 |
| 2022-11-02 | 43.81 | $43.74 | 122146 |
| 2022-11-01 | 43.80 | $44.10 | 15000 |
| 2022-10-31 | 43.76 | $44.09 | 86900 |
| 2022-10-28 | 43.71 | $44.76 | 214227 |
| 2022-10-27 | 43.59 | $44.34 | 35800 |
| 2022-10-26 | 43.50 | $44.05 | 31600 |
| 2022-10-25 | 43.45 | $44.01 | 32912 |
| 2022-10-24 | 43.38 | $43.61 | 29544 |
| 2022-10-21 | 43.36 | $43.53 | 14936 |
| 2022-10-20 | 43.34 | $43.17 | 14500 |
| 2022-10-19 | 43.36 | $43.39 | 694224 |
| 2022-10-18 | 43.36 | $43.75 | 1.5M |
| 2022-10-17 | 43.33 | $43.48 | 15009 |
| 2022-10-14 | 43.34 | $43.00 | 10800 |
| 2022-10-13 | 43.39 | $43.19 | 3610 |
| 2022-10-12 | 43.44 | $43.13 | 4619 |
| 2022-10-11 | 43.50 | $42.99 | 5000 |
| 2022-10-10 | 43.57 | $42.86 | 43404 |
| 2022-10-07 | 43.68 | $43.37 | 10200 |
| 2022-10-06 | 43.74 | $43.83 | 5800 |
| 2022-10-05 | 43.77 | $43.97 | 9136 |
| 2022-10-04 | 43.79 | $44.11 | 5700 |
| 2022-10-03 | 43.80 | $43.37 | 11614 |
| 2022-09-30 | 43.89 | $43.04 | 15005 |
| 2022-09-29 | 44.01 | $43.21 | 16500 |
| 2022-09-28 | 44.13 | $43.55 | 12149 |
| 2022-09-27 | 44.22 | $42.86 | 9830 |
| 2022-09-26 | 44.39 | $42.97 | 13110 |
| 2022-09-23 | 44.56 | $43.51 | 10300 |
| 2022-09-22 | 44.70 | $43.96 | 10002 |
| 2022-09-21 | 44.80 | $44.25 | 4400 |
| 2022-09-20 | 44.87 | $44.34 | 3717 |
| 2022-09-19 | 44.95 | $44.74 | 7704 |
| 2022-09-16 | 44.99 | $44.56 | 6916 |
| 2022-09-15 | 45.06 | $44.47 | 5900 |
| 2022-09-14 | 45.15 | $44.69 | 5300 |
| 2022-09-13 | 45.23 | $44.65 | 14406 |
| 2022-09-12 | 45.32 | $45.51 | 7100 |
| 2022-09-09 | 45.34 | $45.45 | 8829 |
| 2022-09-08 | 45.37 | $45.27 | 563400 |
| 2022-09-07 | 45.43 | $45.15 | 11601 |
| 2022-09-06 | 45.50 | $44.63 | 11700 |
| 2022-09-02 | 45.63 | $44.75 | 6114 |
| 2022-09-01 | 45.76 | $44.76 | 9200 |
| 2022-08-31 | 45.90 | $44.84 | 4925 |
| 2022-08-30 | 46.04 | $45.08 | 21700 |
| 2022-08-29 | 46.16 | $45.33 | 9719 |
| 2022-08-26 | 46.27 | $45.49 | 11600 |
| 2022-08-25 | 46.37 | $46.16 | 5600 |
| 2022-08-24 | 46.41 | $45.79 | 7800 |
| 2022-08-23 | 46.48 | $45.73 | 7416 |
| 2022-08-22 | 46.57 | $45.63 | 16042 |
| 2022-08-19 | 46.66 | $46.08 | 28503 |
| 2022-08-18 | 46.71 | $46.52 | 17700 |
| 2022-08-17 | 46.72 | $46.42 | 8048 |
| 2022-08-16 | 46.73 | $46.84 | 3200 |
| 2022-08-15 | 46.70 | $47.03 | 20000 |
| 2022-08-12 | 46.64 | $47.09 | 4000 |
| 2022-08-11 | 46.56 | $46.64 | 6841 |
| 2022-08-10 | 46.52 | $46.98 | 10825 |
| 2022-08-09 | 46.44 | $46.37 | 3814 |
| 2022-08-08 | 46.41 | $46.71 | 5500 |
| 2022-08-05 | 46.34 | $46.70 | 9736 |
| 2022-08-04 | 46.27 | $46.95 | 6316 |
| 2022-08-03 | 46.16 | $46.88 | 29247 |
| 2022-08-02 | 46.04 | $46.51 | 6900 |
| 2022-08-01 | 45.95 | $46.72 | 10849 |
| 2022-07-29 | 45.83 | $46.83 | 8721 |
| 2022-07-28 | 45.69 | $46.76 | 22131 |
| 2022-07-27 | 45.54 | $46.25 | 5900 |
| 2022-07-26 | 45.43 | $45.82 | 6342 |
| 2022-07-25 | 45.36 | $46.10 | 9100 |
| 2022-07-22 | 45.25 | $46.10 | 12739 |
| 2022-07-21 | 45.14 | $46.22 | 372603 |
| 2022-07-20 | 45.01 | $45.76 | 9404 |
| 2022-07-19 | 44.91 | $45.57 | 769140 |
| 2022-07-18 | 44.83 | $45.00 | 9312 |
| 2022-07-15 | 44.80 | $45.44 | 3300 |
| 2022-07-14 | 44.72 | $44.94 | 17600 |
| 2022-07-13 | 44.69 | $45.01 | 11800 |
| 2022-07-12 | 44.64 | $45.03 | 7028 |
| 2022-07-11 | 44.59 | $44.85 | 14322 |
| 2022-07-08 | 44.57 | $45.05 | 7036 |
| 2022-07-07 | 44.53 | $45.04 | 15900 |
| 2022-07-06 | 44.50 | $44.38 | 7300 |
| 2022-07-05 | 44.55 | $44.50 | 10707 |
| 2022-07-01 | 44.59 | $44.46 | 108700 |
| 2022-06-30 | 44.65 | $44.26 | 74734 |
| 2022-06-29 | 44.75 | $44.22 | 26700 |
| 2022-06-28 | 44.86 | $44.28 | 37100 |
| 2022-06-27 | 44.99 | $44.76 | 22644 |
| 2022-06-24 | 45.08 | $44.97 | 75303 |
| 2022-06-23 | 45.17 | $44.75 | 72120 |
| 2022-06-22 | 45.28 | $44.38 | 26000 |
| 2022-06-21 | 45.43 | $44.33 | 9504 |
| 2022-06-17 | 45.60 | $44.42 | 21440 |
| 2022-06-16 | 45.77 | $44.17 | 23118 |
| 2022-06-15 | 45.96 | $44.81 | 51500 |
| 2022-06-14 | 46.11 | $44.07 | 7229 |
| 2022-06-13 | 46.33 | $43.82 | 25142 |
| 2022-06-10 | 46.58 | $45.17 | 17100 |
| 2022-06-09 | 46.71 | $45.92 | 23700 |
| 2022-06-08 | 46.77 | $46.30 | 21400 |
| 2022-06-07 | 46.79 | $46.71 | 3400 |
| 2022-06-06 | 46.77 | $46.60 | 5500 |
| 2022-06-03 | 46.75 | $46.94 | 5700 |
| 2022-06-02 | 46.70 | $47.31 | 12811 |
| 2022-06-01 | 46.62 | $47.19 | 120200 |
| 2022-05-31 | 46.54 | $47.58 | 11449 |
| 2022-05-27 | 46.42 | $47.92 | 6400 |
| 2022-05-26 | 46.26 | $47.56 | 7341 |
| 2022-05-25 | 46.14 | $46.96 | 7145 |
| 2022-05-24 | 46.07 | $46.35 | 14423 |
| 2022-05-23 | 46.06 | $46.06 | 6335 |
| 2022-05-20 | 46.09 | $45.99 | 13000 |
| 2022-05-19 | 46.12 | $45.97 | 11215 |
| 2022-05-18 | 46.17 | $45.62 | 2800 |
| 2022-05-17 | 46.25 | $45.87 | 11900 |
| 2022-05-16 | 46.32 | $45.93 | 5300 |
| 2022-05-13 | 46.39 | $45.96 | 12814 |
| 2022-05-12 | 46.47 | $45.88 | 7915 |
| 2022-05-11 | 46.56 | $45.88 | 4400 |
| 2022-05-10 | 46.66 | $46.03 | 5300 |
| 2022-05-09 | 46.75 | $45.74 | 9010 |
| 2022-05-06 | 46.87 | $46.15 | 10300 |
| 2022-05-05 | 46.97 | $46.59 | 16920 |
| 2022-05-04 | 47.03 | $47.18 | 14219 |
| 2022-05-03 | 47.03 | $46.61 | 12521 |
| 2022-05-02 | 47.11 | $46.31 | 7200 |
| 2022-04-29 | 47.22 | $46.53 | 6903 |
| 2022-04-28 | 47.32 | $47.08 | 4749 |
| 2022-04-27 | 47.37 | $46.84 | 8100 |
| 2022-04-26 | 47.46 | $47.06 | 11948 |
| 2022-04-25 | 47.54 | $47.29 | 614014 |
| 2022-04-22 | 47.59 | $46.95 | 8446 |
| 2022-04-21 | 47.69 | $47.17 | 1.5M |
| 2022-04-20 | 47.77 | $47.45 | 200 |
| 2022-04-19 | 47.83 | $47.32 | 2412 |
| 2022-04-18 | 47.90 | $47.37 | 1700 |
| 2022-04-14 | 47.98 | $47.46 | 932 |
| 2022-04-13 | 48.06 | $47.74 | 330 |
| 2022-04-12 | 48.11 | $47.48 | 33900 |
| 2022-04-11 | 48.19 | $47.18 | 3321 |
| 2022-04-08 | 48.30 | $47.48 | 4700 |
| 2022-04-07 | 48.38 | $47.78 | 1438 |
| 2022-04-06 | 48.44 | $47.87 | 35440 |
| 2022-04-05 | 48.50 | $48.20 | 1928 |
| 2022-04-04 | 48.52 | $48.78 | 240 |
| 2022-04-01 | 48.49 | $48.47 | 1700 |
| 2022-03-31 | 48.49 | $48.70 | 15100 |
| 2022-03-30 | 48.47 | $48.77 | 1606 |
| 2022-03-29 | 48.45 | $48.91 | 1000 |
| 2022-03-28 | 48.41 | $48.38 | 3031 |
| 2022-03-25 | 48.43 | $48.10 | 5223 |
| 2022-03-24 | 48.49 | $48.41 | 3222 |
| 2022-03-23 | 48.51 | $48.40 | 2135 |
| 2022-03-22 | 48.55 | $48.53 | 709 |
| 2022-03-21 | 48.57 | $48.38 | 4500 |
| 2022-03-18 | 48.61 | $48.90 | 3931 |
| 2022-03-17 | 48.60 | $48.74 | 3439 |
| 2022-03-16 | 48.61 | $48.47 | 806 |
| 2022-03-15 | 48.64 | $47.91 | 4048 |
| 2022-03-14 | 48.74 | $47.55 | 7300 |
| 2022-03-11 | 48.88 | $48.08 | 2200 |
| 2022-03-10 | 48.97 | $48.39 | 3434 |
| 2022-03-09 | 49.04 | $48.74 | 1026 |
| 2022-03-08 | 49.08 | $48.42 | 1200 |
| 2022-03-07 | 49.15 | $48.56 | 4400 |
| 2022-03-04 | 49.22 | $49.00 | 2215 |
| 2022-03-03 | 49.25 | $49.25 | 1429 |
| 2022-03-02 | 49.26 | $49.34 | 5100 |
| 2022-03-01 | 49.27 | $49.22 | 547 |
| 2022-02-28 | 49.30 | $49.52 | 5245 |
| 2022-02-25 | 49.30 | $49.51 | 1741 |
| 2022-02-24 | 49.30 | $49.23 | 8643 |
| 2022-02-23 | 49.34 | $48.97 | 924 |
| 2022-02-22 | 49.41 | $49.05 | 1500 |
| 2022-02-18 | 49.47 | $49.13 | 1100 |
| 2022-02-17 | 49.54 | $49.05 | 6643 |
| 2022-02-16 | 49.63 | $49.24 | 1900 |
| 2022-02-15 | 49.70 | $48.99 | 404900 |
| 2022-02-14 | 49.81 | $48.97 | 3311 |
| 2022-02-11 | 49.93 | $49.03 | 1100 |
| 2022-02-10 | 50.05 | $49.23 | 1200 |
| 2022-02-09 | 50.17 | $49.83 | 2500 |
| 2022-02-08 | 50.23 | $49.61 | 30038 |
| 2022-02-07 | 50.33 | $49.67 | 3632 |
| 2022-02-04 | 50.42 | $49.71 | 10000 |
| 2022-02-03 | 50.52 | $49.95 | 5300 |
| 2022-02-02 | 50.61 | $50.37 | 9500 |
| 2022-02-01 | 50.66 | $50.31 | 140900 |
| 2022-01-31 | 50.72 | $50.32 | 9901 |
| 2022-01-28 | 50.79 | $50.21 | 812 |
| 2022-01-27 | 50.87 | $50.14 | 7900 |
| 2022-01-26 | 50.98 | $50.39 | 2500 |
| 2022-01-25 | 51.06 | $50.53 | 2100 |
| 2022-01-24 | 51.14 | $50.74 | 1800 |
| 2022-01-21 | 51.21 | $50.74 | 1000 |
| 2022-01-20 | 51.28 | $50.74 | 708 |
| 2022-01-19 | 51.35 | $50.88 | 700 |
| 2022-01-18 | 51.42 | $50.90 | 1029 |
| 2022-01-14 | 51.48 | $51.24 | 1242 |
| 2022-01-13 | 51.52 | $51.22 | 2200 |
| 2022-01-12 | 51.56 | $51.40 | 2700 |
| 2022-01-11 | 51.58 | $51.35 | 641 |
| 2022-01-10 | 51.61 | $51.15 | 4200 |
| 2022-01-07 | 51.66 | $51.16 | 635 |
| 2022-01-06 | 51.71 | $51.25 | 2900 |
| 2022-01-05 | 51.76 | $51.40 | 1205 |
| 2022-01-04 | 51.79 | $51.73 | 3800 |
| 2022-01-03 | 51.80 | $51.82 | 3100 |
| 2021-12-31 | 51.79 | $51.86 | 3025 |
| 2021-12-30 | 51.77 | $51.85 | 835 |
| 2021-12-29 | 51.75 | $51.87 | 1630 |
| 2021-12-28 | 51.73 | $51.96 | 3527 |
| 2021-12-27 | 51.69 | $52.02 | 2900 |
| 2021-12-23 | 51.65 | $51.98 | 600 |
| 2021-12-22 | 51.61 | $51.84 | 3200 |
| 2021-12-21 | 51.58 | $51.66 | 3808 |
| 2021-12-20 | 51.57 | $51.51 | 1840 |
| 2021-12-17 | 51.57 | $51.54 | 5000 |
| 2021-12-16 | 51.57 | $51.56 | 4147 |
| 2021-12-15 | 51.57 | $51.78 | 3500 |
| 2021-12-14 | 51.56 | $51.64 | 3614 |
| 2021-12-13 | 51.56 | $51.71 | 1140 |
| 2021-12-10 | 51.55 | $51.63 | 1600 |
| 2021-12-09 | 51.55 | $51.58 | 214 |
| 2021-12-08 | 51.56 | $51.79 | 600 |
| 2021-12-07 | 51.55 | $51.77 | 4400 |
| 2021-12-06 | 51.55 | $51.52 | 1800 |
| 2021-12-03 | 51.58 | $51.34 | 4700 |
| 2021-12-02 | 51.62 | $51.29 | 9000 |
| 2021-12-01 | 51.68 | $51.02 | 600 |
| 2021-11-30 | 51.76 | $51.33 | 16000 |
| 2021-11-29 | 51.82 | $51.50 | 3500 |
| 2021-11-26 | 51.87 | $51.27 | 300 |
| 2021-11-24 | 51.94 | $51.55 | 617 |
| 2021-11-23 | 51.98 | $51.57 | 6200 |
| 2021-11-22 | 52.03 | $51.68 | 600 |
| 2021-11-19 | 52.07 | $51.91 | 400 |
| 2021-11-18 | 52.08 | $51.93 | 1800 |
| 2021-11-17 | 52.10 | $51.97 | 3842 |
| 2021-11-16 | 52.11 | $52.01 | 32800 |
| 2021-11-15 | 52.12 | $52.00 | 1622 |
| 2021-11-12 | 52.13 | $52.05 | 3400 |
| 2021-11-11 | 52.14 | $52.11 | 1935 |
| 2021-11-10 | 52.14 | $52.14 | 300 |
| 2021-11-09 | 52.13 | $52.40 | 1200 |
| 2021-11-08 | 52.10 | $52.28 | 12636 |
| 2021-11-05 | 52.08 | $52.37 | 1328 |
| 2021-11-04 | 52.04 | $52.17 | 232 |
| 2021-11-03 | 52.03 | $52.06 | 7200 |
| 2021-11-02 | 52.03 | $51.94 | 1436 |
| 2021-11-01 | 52.03 | $51.85 | 900 |
| 2021-10-29 | 52.05 | $52.09 | 1725 |
| 2021-10-28 | 52.05 | $52.16 | 2900 |
| 2021-10-27 | 52.04 | $52.07 | 100 |
| 2021-10-26 | 52.04 | $52.05 | 1300 |
| 2021-10-25 | 52.04 | $52.03 | 1130 |
| 2021-10-22 | 52.05 | $51.96 | 407 |
| 2021-10-21 | 52.07 | $52.02 | 1200 |
| 2021-10-20 | 52.08 | $52.12 | 1534 |
| 2021-10-19 | 52.09 | $52.12 | 3538 |
| 2021-10-18 | 52.10 | $52.08 | 3628 |
| 2021-10-15 | 52.12 | $52.12 | 1400 |
| 2021-10-14 | 52.13 | $52.18 | 2000 |
| 2021-10-13 | 52.15 | $51.92 | 291800 |
| 2021-10-12 | 52.19 | $51.84 | 200 |
| 2021-10-11 | 52.24 | $51.76 | 338 |
| 2021-10-08 | 52.31 | $51.89 | 700 |
| 2021-10-07 | 52.36 | $52.03 | 6801 |
| 2021-10-06 | 52.41 | $52.05 | 1121 |
| 2021-10-05 | 52.46 | $52.09 | 8712 |
| 2021-10-04 | 52.50 | $52.15 | 7700 |
| 2021-10-01 | 52.54 | $52.30 | 16415 |
| 2021-09-30 | 52.57 | $52.36 | 8100 |
| 2021-09-29 | 52.60 | $52.43 | 11804 |
| 2021-09-28 | 52.62 | $52.31 | 44401 |
| 2021-09-27 | 52.65 | $52.54 | 600 |
| 2021-09-24 | 52.66 | $52.59 | 212 |
| 2021-09-23 | 52.67 | $52.67 | 420 |
| 2021-09-22 | 52.66 | $52.69 | 1200 |
| 2021-09-21 | 52.66 | $52.62 | 323900 |
| 2021-09-20 | 52.66 | $52.59 | 136 |
| 2021-09-17 | 52.66 | $52.70 | 209 |
| 2021-09-16 | 52.65 | $52.78 | 344 |
| 2021-09-15 | 52.62 | $52.80 | 2837 |
| 2021-09-14 | 52.60 | $52.69 | 900 |
| 2021-09-13 | 52.58 | $52.68 | 1500 |
| 2021-09-10 | 52.56 | $52.58 | 829 |
| 2021-09-09 | 52.55 | $52.64 | 414 |
| 2021-09-08 | 52.53 | $52.60 | 13000 |
| 2021-09-07 | 52.51 | $52.54 | 500 |
| 2021-09-03 | 52.49 | $52.70 | 1714 |
| 2021-09-02 | 52.46 | $52.67 | 3908 |
| 2021-09-01 | 52.43 | $52.59 | 2700 |
| 2021-08-31 | 52.41 | $52.68 | 615 |
| 2021-08-30 | 52.37 | $52.67 | 2500 |
| 2021-08-27 | 52.34 | $52.61 | 3200 |
| 2021-08-26 | 52.31 | $52.47 | 1419 |
| 2021-08-25 | 52.29 | $52.51 | 500 |
| 2021-08-24 | 52.27 | $52.44 | 338 |
| 2021-08-23 | 52.26 | $52.39 | 200 |
| 2021-08-20 | 52.25 | $52.25 | 300 |
| 2021-08-19 | 52.25 | $52.16 | 100 |
| 2021-08-18 | 52.27 | $52.16 | 417 |
| 2021-08-17 | 52.29 | $52.26 | 1605 |
| 2021-08-16 | 52.29 | $52.31 | 133 |
| 2021-08-13 | 52.30 | $52.30 | 2146 |
| 2021-08-12 | 52.30 | $52.20 | 236 |
| 2021-08-11 | 52.31 | $52.16 | 1115 |
| 2021-08-10 | 52.33 | $52.08 | 3400 |
| 2021-08-09 | 52.36 | $52.17 | 2700 |
| 2021-08-06 | 52.38 | $52.27 | 3514 |
| 2021-08-05 | 52.39 | $52.34 | 2100 |
| 2021-08-04 | 52.39 | $52.26 | 6729 |
| 2021-08-03 | 52.41 | $52.30 | 400 |
| 2021-08-02 | 52.42 | $52.29 | 400 |
| 2021-07-30 | 52.43 | $52.53 | 2038 |
| 2021-07-29 | 52.42 | $52.57 | 544 |
| 2021-07-28 | 52.40 | $52.50 | 400 |
| 2021-07-27 | 52.39 | $52.45 | 1800 |
| 2021-07-26 | 52.38 | $52.46 | 1502 |
| 2021-07-23 | 52.38 | $52.53 | 1300 |
| 2021-07-22 | 52.36 | $52.42 | 300 |
| 2021-07-21 | 52.35 | $52.37 | 1200 |
| 2021-07-20 | 52.35 | $52.27 | 3310 |
| 2021-07-19 | 52.35 | $52.08 | 400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.60
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.91
Average
46.64
Maximum
52.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.60 | $46.63 | 9496 |
| 2026-07-16 | 46.59 | $46.58 | 3702 |
| 2026-07-15 | 46.60 | $46.63 | 12700 |
| 2026-07-14 | 46.60 | $46.57 | 6219 |
| 2026-07-13 | 46.60 | $46.45 | 34900 |
| 2026-07-10 | 46.64 | $46.57 | 14421 |
| 2026-07-09 | 46.65 | $46.62 | 6700 |
| 2026-07-08 | 46.66 | $46.58 | 10000 |
| 2026-07-07 | 46.68 | $46.66 | 17410 |
| 2026-07-06 | 46.68 | $46.67 | 8000 |
| 2026-07-02 | 46.68 | $46.65 | 15208 |
| 2026-07-01 | 46.68 | $46.56 | 9000 |
| 2026-06-30 | 46.71 | $46.77 | 15434 |
| 2026-06-29 | 46.69 | $46.77 | 159400 |
| 2026-06-26 | 46.67 | $46.71 | 12516 |
| 2026-06-25 | 46.66 | $46.80 | 18600 |
| 2026-06-24 | 46.63 | $46.64 | 4444 |
| 2026-06-23 | 46.63 | $46.62 | 7400 |
| 2026-06-22 | 46.63 | $46.63 | 14500 |
| 2026-06-18 | 46.64 | $46.72 | 13000 |
| 2026-06-17 | 46.62 | $46.61 | 7800 |
| 2026-06-16 | 46.62 | $46.73 | 15200 |
| 2026-06-15 | 46.60 | $46.74 | 13600 |
| 2026-06-12 | 46.57 | $46.67 | 10433 |
| 2026-06-11 | 46.56 | $46.67 | 20300 |
| 2026-06-10 | 46.54 | $46.44 | 13400 |
| 2026-06-09 | 46.56 | $46.54 | 16600 |
| 2026-06-08 | 46.57 | $46.48 | 14417 |
| 2026-06-05 | 46.60 | $46.46 | 21300 |
| 2026-06-04 | 46.63 | $46.58 | 24600 |
| 2026-06-03 | 46.64 | $46.54 | 8404 |
| 2026-06-02 | 46.67 | $46.62 | 596546 |
| 2026-06-01 | 46.68 | $46.70 | 20000 |
| 2026-05-29 | 46.67 | $46.87 | 11446 |
| 2026-05-28 | 46.63 | $46.79 | 65623 |
| 2026-05-27 | 46.60 | $46.76 | 38404 |
| 2026-05-26 | 46.57 | $46.77 | 12500 |
| 2026-05-22 | 46.53 | $46.66 | 15847 |
| 2026-05-21 | 46.51 | $46.60 | 41300 |
| 2026-05-20 | 46.50 | $46.55 | 11800 |
| 2026-05-19 | 46.51 | $46.30 | 14249 |
| 2026-05-18 | 46.56 | $46.39 | 27400 |
| 2026-05-15 | 46.61 | $46.40 | 7334 |
| 2026-05-14 | 46.66 | $46.60 | 20647 |
| 2026-05-13 | 46.67 | $46.59 | 21013 |
| 2026-05-12 | 46.69 | $46.58 | 17038 |
| 2026-05-11 | 46.72 | $46.65 | 19421 |
| 2026-05-08 | 46.74 | $46.69 | 33922 |
| 2026-05-07 | 46.75 | $46.60 | 12600 |
| 2026-05-06 | 46.78 | $46.74 | 19200 |
| 2026-05-05 | 46.79 | $46.61 | 13900 |
| 2026-05-04 | 46.83 | $46.53 | 31847 |
| 2026-05-01 | 46.89 | $46.65 | 18021 |
| 2026-04-30 | 46.93 | $46.90 | 34442 |
| 2026-04-29 | 46.93 | $46.75 | 20834 |
| 2026-04-28 | 46.96 | $46.90 | 2.4M |
| 2026-04-27 | 46.96 | $46.99 | 14016 |
| 2026-04-24 | 46.94 | $46.99 | 14700 |
| 2026-04-23 | 46.91 | $46.94 | 24618 |
| 2026-04-22 | 46.90 | $47.01 | 14800 |
| 2026-04-21 | 46.86 | $46.97 | 480738 |
| 2026-04-20 | 46.83 | $47.02 | 25604 |
| 2026-04-17 | 46.78 | $47.06 | 29120 |
| 2026-04-16 | 46.71 | $46.87 | 13248 |
| 2026-04-15 | 46.68 | $46.97 | 17500 |
| 2026-04-14 | 46.61 | $47.01 | 449900 |
| 2026-04-13 | 46.53 | $46.84 | 17800 |
| 2026-04-10 | 46.47 | $46.71 | 16416 |
| 2026-04-09 | 46.43 | $46.83 | 13035 |
| 2026-04-08 | 46.36 | $46.80 | 9849 |
| 2026-04-07 | 46.29 | $46.59 | 25816 |
| 2026-04-06 | 46.24 | $46.52 | 22500 |
| 2026-04-02 | 46.21 | $46.44 | 25900 |
| 2026-04-01 | 46.19 | $46.38 | 10145 |
| 2026-03-31 | 46.18 | $46.49 | 52500 |
| 2026-03-30 | 46.15 | $46.10 | 188600 |
| 2026-03-27 | 46.19 | $46.00 | 182600 |
| 2026-03-26 | 46.27 | $46.07 | 22100 |
| 2026-03-25 | 46.35 | $46.41 | 9100 |
| 2026-03-24 | 46.36 | $46.27 | 12100 |
| 2026-03-23 | 46.41 | $46.39 | 30800 |
| 2026-03-20 | 46.45 | $46.19 | 16144 |
| 2026-03-19 | 46.54 | $46.52 | 16100 |
| 2026-03-18 | 46.57 | $46.45 | 25208 |
| 2026-03-17 | 46.62 | $46.65 | 721900 |
| 2026-03-16 | 46.64 | $46.44 | 453433 |
| 2026-03-13 | 46.70 | $46.35 | 21081 |
| 2026-03-12 | 46.80 | $46.43 | 235900 |
| 2026-03-11 | 46.90 | $46.70 | 15844 |
| 2026-03-10 | 46.96 | $46.80 | 18200 |
| 2026-03-09 | 47.01 | $46.83 | 24625 |
| 2026-03-06 | 47.06 | $46.67 | 31236 |
| 2026-03-05 | 47.15 | $46.90 | 33815 |
| 2026-03-04 | 47.21 | $47.00 | 31617 |
| 2026-03-03 | 47.25 | $46.97 | 161515 |
| 2026-03-02 | 47.31 | $47.07 | 16900 |
| 2026-02-27 | 47.36 | $47.30 | 89148 |
| 2026-02-26 | 47.37 | $47.40 | 92300 |
| 2026-02-25 | 47.36 | $47.40 | 268400 |
| 2026-02-24 | 47.35 | $47.35 | 25500 |
| 2026-02-23 | 47.34 | $47.37 | 12500 |
| 2026-02-20 | 47.33 | $47.40 | 26100 |
| 2026-02-19 | 47.31 | $47.37 | 18517 |
| 2026-02-18 | 47.29 | $47.36 | 17200 |
| 2026-02-17 | 47.27 | $47.28 | 21900 |
| 2026-02-13 | 47.27 | $47.29 | 11000 |
| 2026-02-12 | 47.26 | $47.29 | 24400 |
| 2026-02-11 | 47.26 | $47.30 | 18129 |
| 2026-02-10 | 47.25 | $47.28 | 37200 |
| 2026-02-09 | 47.24 | $47.26 | 18301 |
| 2026-02-06 | 47.23 | $47.19 | 48946 |
| 2026-02-05 | 47.24 | $47.14 | 38300 |
| 2026-02-04 | 47.26 | $47.09 | 8300 |
| 2026-02-03 | 47.29 | $47.14 | 25600 |
| 2026-02-02 | 47.32 | $47.13 | 26838 |
| 2026-01-30 | 47.35 | $47.38 | 43762 |
| 2026-01-29 | 47.34 | $47.33 | 30543 |
| 2026-01-28 | 47.33 | $47.34 | 361545 |
| 2026-01-27 | 47.33 | $47.33 | 423200 |
| 2026-01-26 | 47.32 | $47.34 | 18600 |
| 2026-01-23 | 47.30 | $47.35 | 232243 |
| 2026-01-22 | 47.29 | $47.34 | 122100 |
| 2026-01-21 | 47.27 | $47.31 | 48800 |
| 2026-01-20 | 47.25 | $47.16 | 71531 |
| 2026-01-16 | 47.27 | $47.29 | 15231 |
| 2026-01-15 | 47.26 | $47.28 | 50101 |
| 2026-01-14 | 47.25 | $47.29 | 1.1M |
| 2026-01-13 | 47.23 | $47.27 | 12700 |
| 2026-01-12 | 47.22 | $47.24 | 47900 |
| 2026-01-09 | 47.21 | $47.28 | 12818 |
| 2026-01-08 | 47.19 | $47.21 | 43600 |
| 2026-01-07 | 47.18 | $47.24 | 15633 |
| 2026-01-06 | 47.16 | $47.28 | 18220 |
| 2026-01-05 | 47.13 | $47.26 | 28900 |
| 2026-01-02 | 47.10 | $47.11 | 12000 |
| 2025-12-31 | 47.10 | $47.13 | 23231 |
| 2025-12-30 | 47.09 | $47.18 | 44719 |
| 2025-12-29 | 47.07 | $47.03 | 27531 |
| 2025-12-26 | 47.08 | $47.13 | 18600 |
| 2025-12-24 | 47.07 | $47.15 | 24210 |
| 2025-12-23 | 47.05 | $47.05 | 20300 |
| 2025-12-22 | 47.05 | $47.01 | 40110 |
| 2025-12-19 | 47.06 | $46.94 | 550329 |
| 2025-12-18 | 47.09 | $47.11 | 42715 |
| 2025-12-17 | 47.09 | $47.03 | 39508 |
| 2025-12-16 | 47.10 | $47.08 | 550410 |
| 2025-12-15 | 47.10 | $47.10 | 23344 |
| 2025-12-12 | 47.10 | $47.05 | 18600 |
| 2025-12-11 | 47.11 | $47.13 | 19400 |
| 2025-12-10 | 47.11 | $47.11 | 14800 |
| 2025-12-09 | 47.11 | $47.01 | 20300 |
| 2025-12-08 | 47.13 | $47.04 | 28709 |
| 2025-12-05 | 47.14 | $47.11 | 22446 |
| 2025-12-04 | 47.15 | $47.17 | 15735 |
| 2025-12-03 | 47.14 | $47.21 | 30607 |
| 2025-12-02 | 47.12 | $47.13 | 24237 |
| 2025-12-01 | 47.12 | $47.06 | 43400 |
| 2025-11-28 | 47.13 | $47.33 | 13549 |
| 2025-11-26 | 47.08 | $47.34 | 24904 |
| 2025-11-25 | 47.02 | $47.30 | 24241 |
| 2025-11-24 | 46.97 | $47.12 | 16144 |
| 2025-11-21 | 46.94 | $47.01 | 17807 |
| 2025-11-20 | 46.94 | $46.93 | 53700 |
| 2025-11-19 | 46.95 | $46.89 | 60942 |
| 2025-11-18 | 46.96 | $46.86 | 56500 |
| 2025-11-17 | 46.99 | $46.85 | 11405 |
| 2025-11-14 | 47.03 | $46.94 | 31000 |
| 2025-11-13 | 47.05 | $46.96 | 102800 |
| 2025-11-12 | 47.08 | $47.18 | 40305 |
| 2025-11-11 | 47.06 | $47.17 | 15447 |
| 2025-11-10 | 47.04 | $47.08 | 144400 |
| 2025-11-07 | 47.03 | $46.96 | 11100 |
| 2025-11-06 | 47.06 | $46.93 | 30400 |
| 2025-11-05 | 47.09 | $46.91 | 907300 |
| 2025-11-04 | 47.13 | $46.84 | 23403 |
| 2025-11-03 | 47.19 | $46.89 | 20321 |
| 2025-10-31 | 47.25 | $47.18 | 16921 |
| 2025-10-30 | 47.26 | $47.21 | 8900 |
| 2025-10-29 | 47.26 | $47.25 | 30000 |
| 2025-10-28 | 47.26 | $47.46 | 13027 |
| 2025-10-27 | 47.21 | $47.48 | 19700 |
| 2025-10-24 | 47.15 | $47.35 | 23100 |
| 2025-10-23 | 47.10 | $47.20 | 414800 |
| 2025-10-22 | 47.09 | $47.17 | 21900 |
| 2025-10-21 | 47.07 | $47.19 | 1.1M |
| 2025-10-20 | 47.05 | $47.14 | 20700 |
| 2025-10-17 | 47.03 | $47.04 | 9230 |
| 2025-10-16 | 47.03 | $46.98 | 1.1M |
| 2025-10-15 | 47.05 | $47.08 | 13400 |
| 2025-10-14 | 47.05 | $46.95 | 11216 |
| 2025-10-13 | 47.07 | $46.99 | 15902 |
| 2025-10-10 | 47.10 | $46.76 | 29743 |
| 2025-10-09 | 47.17 | $46.97 | 18905 |
| 2025-10-08 | 47.21 | $47.04 | 19805 |
| 2025-10-07 | 47.24 | $47.11 | 24005 |
| 2025-10-06 | 47.27 | $47.09 | 42341 |
| 2025-10-03 | 47.30 | $47.10 | 41225 |
| 2025-10-02 | 47.33 | $47.18 | 16101 |
| 2025-10-01 | 47.35 | $47.22 | 17632 |
| 2025-09-30 | 47.37 | $47.31 | 26700 |
| 2025-09-29 | 47.36 | $47.35 | 11305 |
| 2025-09-26 | 47.35 | $47.25 | 459007 |
| 2025-09-25 | 47.36 | $47.20 | 109210 |
| 2025-09-24 | 47.38 | $47.30 | 23430 |
| 2025-09-23 | 47.38 | $47.37 | 10300 |
| 2025-09-22 | 47.36 | $47.38 | 15900 |
| 2025-09-19 | 47.34 | $47.42 | 20700 |
| 2025-09-18 | 47.30 | $47.38 | 46400 |
| 2025-09-17 | 47.27 | $47.26 | 16430 |
| 2025-09-16 | 47.25 | $47.34 | 13444 |
| 2025-09-15 | 47.22 | $47.41 | 18027 |
| 2025-09-12 | 47.16 | $47.26 | 15100 |
| 2025-09-11 | 47.13 | $47.25 | 9000 |
| 2025-09-10 | 47.09 | $47.10 | 33200 |
| 2025-09-09 | 47.08 | $47.05 | 10608 |
| 2025-09-08 | 47.07 | $47.04 | 41248 |
| 2025-09-05 | 47.07 | $47.09 | 21844 |
| 2025-09-04 | 47.05 | $47.01 | 15027 |
| 2025-09-03 | 47.05 | $46.94 | 24510 |
| 2025-09-02 | 47.06 | $46.82 | 14400 |
| 2025-08-29 | 47.09 | $47.13 | 51900 |
| 2025-08-28 | 47.07 | $47.17 | 25400 |
| 2025-08-27 | 47.04 | $47.18 | 14020 |
| 2025-08-26 | 46.99 | $47.11 | 15141 |
| 2025-08-25 | 46.96 | $47.08 | 19148 |
| 2025-08-22 | 46.92 | $47.12 | 24300 |
| 2025-08-21 | 46.87 | $46.80 | 24208 |
| 2025-08-20 | 46.87 | $46.82 | 20200 |
| 2025-08-19 | 46.88 | $46.84 | 120900 |
| 2025-08-18 | 46.88 | $46.87 | 9502 |
| 2025-08-15 | 46.87 | $46.88 | 16900 |
| 2025-08-14 | 46.86 | $46.87 | 9536 |
| 2025-08-13 | 46.84 | $46.95 | 13100 |
| 2025-08-12 | 46.81 | $46.86 | 15500 |
| 2025-08-11 | 46.79 | $46.79 | 25500 |
| 2025-08-08 | 46.79 | $46.78 | 7015 |
| 2025-08-07 | 46.78 | $46.74 | 17433 |
| 2025-08-06 | 46.79 | $46.79 | 15826 |
| 2025-08-05 | 46.78 | $46.74 | 19722 |
| 2025-08-04 | 46.78 | $46.73 | 47542 |
| 2025-08-01 | 46.78 | $46.58 | 22400 |
| 2025-07-31 | 46.81 | $46.79 | 16734 |
| 2025-07-30 | 46.81 | $46.74 | 24815 |
| 2025-07-29 | 46.81 | $46.85 | 12619 |
| 2025-07-28 | 46.79 | $46.83 | 21500 |
| 2025-07-25 | 46.77 | $46.82 | 10900 |
| 2025-07-24 | 46.75 | $46.77 | 8500 |
| 2025-07-23 | 46.73 | $46.82 | 37400 |
| 2025-07-22 | 46.70 | $46.75 | 28300 |
| 2025-07-21 | 46.69 | $46.71 | 31220 |
| 2025-07-18 | 46.67 | $46.64 | 14822 |
| 2025-07-17 | 46.67 | $46.61 | 1.4M |
| 2025-07-16 | 46.68 | $46.54 | 29708 |
| 2025-07-15 | 46.69 | $46.45 | 37100 |
| 2025-07-14 | 46.74 | $46.55 | 43200 |
| 2025-07-11 | 46.76 | $46.58 | 18900 |
| 2025-07-10 | 46.78 | $46.63 | 18814 |
| 2025-07-09 | 46.80 | $46.66 | 26500 |
| 2025-07-08 | 46.81 | $46.59 | 15700 |
| 2025-07-07 | 46.83 | $46.65 | 22628 |
| 2025-07-03 | 46.85 | $46.81 | 12000 |
| 2025-07-02 | 46.83 | $46.79 | 25600 |
| 2025-07-01 | 46.81 | $46.74 | 23403 |
| 2025-06-30 | 46.80 | $47.00 | 22106 |
| 2025-06-27 | 46.73 | $46.86 | 39248 |
| 2025-06-26 | 46.68 | $46.87 | 13805 |
| 2025-06-25 | 46.62 | $46.76 | 10228 |
| 2025-06-24 | 46.57 | $46.73 | 34600 |
| 2025-06-23 | 46.51 | $46.61 | 61600 |
| 2025-06-20 | 46.48 | $46.56 | 41918 |
| 2025-06-18 | 46.44 | $46.43 | 12400 |
| 2025-06-17 | 46.43 | $46.37 | 7735 |
| 2025-06-16 | 46.43 | $46.42 | 13915 |
| 2025-06-13 | 46.41 | $46.35 | 17334 |
| 2025-06-12 | 46.41 | $46.47 | 24100 |
| 2025-06-11 | 46.38 | $46.41 | 15918 |
| 2025-06-10 | 46.35 | $46.42 | 17534 |
| 2025-06-09 | 46.32 | $46.31 | 30100 |
| 2025-06-06 | 46.31 | $46.28 | 25300 |
| 2025-06-05 | 46.30 | $46.32 | 29524 |
| 2025-06-04 | 46.28 | $46.35 | 23206 |
| 2025-06-03 | 46.25 | $46.22 | 30100 |
| 2025-06-02 | 46.24 | $46.14 | 40445 |
| 2025-05-30 | 46.24 | $46.35 | 24533 |
| 2025-05-29 | 46.20 | $46.31 | 87327 |
| 2025-05-28 | 46.16 | $46.29 | 48101 |
| 2025-05-27 | 46.12 | $46.30 | 80317 |
| 2025-05-23 | 46.07 | $46.02 | 31339 |
| 2025-05-22 | 46.07 | $46.01 | 28600 |
| 2025-05-21 | 46.08 | $45.94 | 14700 |
| 2025-05-20 | 46.09 | $46.25 | 13118 |
| 2025-05-19 | 46.05 | $46.23 | 11900 |
| 2025-05-16 | 46.00 | $46.20 | 20607 |
| 2025-05-15 | 45.95 | $46.09 | 31600 |
| 2025-05-14 | 45.91 | $46.00 | 19700 |
| 2025-05-13 | 45.88 | $46.21 | 10300 |
| 2025-05-12 | 45.81 | $46.13 | 18700 |
| 2025-05-09 | 45.74 | $45.77 | 6700 |
| 2025-05-08 | 45.74 | $45.76 | 8317 |
| 2025-05-07 | 45.73 | $45.77 | 38128 |
| 2025-05-06 | 45.73 | $45.73 | 16600 |
| 2025-05-05 | 45.73 | $45.79 | 28100 |
| 2025-05-02 | 45.72 | $45.82 | 10640 |
| 2025-05-01 | 45.71 | $45.67 | 10711 |
| 2025-04-30 | 45.72 | $46.00 | 31925 |
| 2025-04-29 | 45.66 | $46.19 | 14644 |
| 2025-04-28 | 45.56 | $46.03 | 141800 |
| 2025-04-25 | 45.48 | $46.08 | 7400 |
| 2025-04-24 | 45.37 | $45.96 | 112404 |
| 2025-04-23 | 45.27 | $45.61 | 55447 |
| 2025-04-22 | 45.23 | $45.52 | 15336 |
| 2025-04-21 | 45.21 | $45.22 | 30131 |
| 2025-04-17 | 45.24 | $45.55 | 20435 |
| 2025-04-16 | 45.22 | $45.34 | 6.1M |
| 2025-04-15 | 45.23 | $45.38 | 9208 |
| 2025-04-14 | 45.25 | $45.35 | 122000 |
| 2025-04-11 | 45.27 | $45.08 | 15432 |
| 2025-04-10 | 45.36 | $44.97 | 14700 |
| 2025-04-09 | 45.49 | $45.80 | 201938 |
| 2025-04-08 | 45.46 | $44.47 | 125306 |
| 2025-04-07 | 45.71 | $44.72 | 74000 |
| 2025-04-04 | 45.95 | $45.09 | 64800 |
| 2025-04-03 | 46.16 | $45.80 | 58300 |
| 2025-04-02 | 46.25 | $46.18 | 18530 |
| 2025-04-01 | 46.27 | $46.12 | 6633 |
| 2025-03-31 | 46.31 | $46.21 | 18600 |
| 2025-03-28 | 46.33 | $46.24 | 28600 |
| 2025-03-27 | 46.36 | $46.26 | 19600 |
| 2025-03-26 | 46.38 | $46.30 | 14405 |
| 2025-03-25 | 46.40 | $46.51 | 18800 |
| 2025-03-24 | 46.38 | $46.50 | 12144 |
| 2025-03-21 | 46.36 | $46.45 | 21200 |
| 2025-03-20 | 46.35 | $46.44 | 9222 |
| 2025-03-19 | 46.33 | $46.52 | 10730 |
| 2025-03-18 | 46.30 | $46.28 | 9100 |
| 2025-03-17 | 46.31 | $46.30 | 13330 |
| 2025-03-14 | 46.32 | $46.20 | 12149 |
| 2025-03-13 | 46.35 | $46.05 | 21005 |
| 2025-03-12 | 46.43 | $46.24 | 16907 |
| 2025-03-11 | 46.47 | $46.23 | 30642 |
| 2025-03-10 | 46.52 | $46.33 | 15219 |
| 2025-03-07 | 46.56 | $46.57 | 21018 |
| 2025-03-06 | 46.55 | $46.36 | 38015 |
| 2025-03-05 | 46.59 | $46.45 | 61200 |
| 2025-03-04 | 46.62 | $46.50 | 13036 |
| 2025-03-03 | 46.63 | $46.49 | 18221 |
| 2025-02-28 | 46.66 | $46.80 | 28800 |
| 2025-02-27 | 46.61 | $46.59 | 12800 |
| 2025-02-26 | 46.61 | $46.72 | 28800 |
| 2025-02-25 | 46.58 | $46.70 | 13000 |
| 2025-02-24 | 46.55 | $46.56 | 22200 |
| 2025-02-21 | 46.54 | $46.50 | 21117 |
| 2025-02-20 | 46.54 | $46.59 | 17805 |
| 2025-02-19 | 46.53 | $46.52 | 8600 |
| 2025-02-18 | 46.52 | $46.48 | 19812 |
| 2025-02-14 | 46.53 | $46.57 | 11805 |
| 2025-02-13 | 46.51 | $46.49 | 12900 |
| 2025-02-12 | 46.51 | $46.35 | 21721 |
| 2025-02-11 | 46.54 | $46.45 | 19600 |
| 2025-02-10 | 46.55 | $46.50 | 19800 |
| 2025-02-07 | 46.55 | $46.51 | 30128 |
| 2025-02-06 | 46.54 | $46.51 | 13029 |
| 2025-02-05 | 46.54 | $46.61 | 15200 |
| 2025-02-04 | 46.52 | $46.48 | 22112 |
| 2025-02-03 | 46.52 | $46.36 | 24700 |
| 2025-01-31 | 46.54 | $46.66 | 25800 |
| 2025-01-30 | 46.50 | $46.68 | 19500 |
| 2025-01-29 | 46.46 | $46.56 | 19500 |
| 2025-01-28 | 46.43 | $46.65 | 36900 |
| 2025-01-27 | 46.37 | $46.65 | 17603 |
| 2025-01-24 | 46.31 | $46.54 | 16205 |
| 2025-01-23 | 46.26 | $46.46 | 16830 |
| 2025-01-22 | 46.22 | $46.45 | 63200 |
| 2025-01-21 | 46.18 | $46.54 | 50118 |
| 2025-01-17 | 46.11 | $46.41 | 30634 |
| 2025-01-16 | 46.05 | $46.38 | 20300 |
| 2025-01-15 | 46.00 | $46.30 | 30826 |
| 2025-01-14 | 45.95 | $45.94 | 26700 |
| 2025-01-13 | 45.97 | $45.88 | 33300 |
| 2025-01-10 | 46.01 | $45.90 | 29839 |
| 2025-01-08 | 46.06 | $46.14 | 12200 |
| 2025-01-07 | 46.06 | $46.09 | 32028 |
| 2025-01-06 | 46.07 | $46.35 | 22717 |
| 2025-01-03 | 46.03 | $46.21 | 17300 |
| 2025-01-02 | 46.01 | $46.10 | 19500 |
| 2024-12-31 | 46.02 | $46.00 | 15428 |
| 2024-12-30 | 46.05 | $46.04 | 26542 |
| 2024-12-27 | 46.07 | $45.99 | 16504 |
| 2024-12-26 | 46.11 | $46.11 | 14500 |
| 2024-12-24 | 46.14 | $45.96 | 23300 |
| 2024-12-23 | 46.20 | $45.92 | 39000 |
| 2024-12-20 | 46.28 | $46.01 | 27848 |
| 2024-12-19 | 46.36 | $45.73 | 100718 |
| 2024-12-18 | 46.50 | $45.81 | 51247 |
| 2024-12-17 | 46.66 | $46.52 | 28038 |
| 2024-12-16 | 46.69 | $46.60 | 28604 |
| 2024-12-13 | 46.71 | $46.51 | 16700 |
| 2024-12-12 | 46.75 | $46.65 | 29300 |
| 2024-12-11 | 46.76 | $46.77 | 16544 |
| 2024-12-10 | 46.76 | $46.76 | 16100 |
| 2024-12-09 | 46.75 | $46.77 | 18900 |
| 2024-12-06 | 46.74 | $46.82 | 48245 |
| 2024-12-05 | 46.72 | $46.78 | 23900 |
| 2024-12-04 | 46.71 | $46.77 | 20000 |
| 2024-12-03 | 46.69 | $46.70 | 18709 |
| 2024-12-02 | 46.69 | $46.71 | 23240 |
| 2024-11-29 | 46.69 | $46.94 | 43000 |
| 2024-11-27 | 46.63 | $46.83 | 31228 |
| 2024-11-26 | 46.59 | $46.71 | 28916 |
| 2024-11-25 | 46.57 | $46.78 | 63500 |
| 2024-11-22 | 46.53 | $46.60 | 16900 |
| 2024-11-21 | 46.52 | $46.58 | 58400 |
| 2024-11-20 | 46.51 | $46.58 | 26902 |
| 2024-11-19 | 46.51 | $46.63 | 40400 |
| 2024-11-18 | 46.49 | $46.53 | 87812 |
| 2024-11-15 | 46.49 | $46.46 | 18420 |
| 2024-11-14 | 46.51 | $46.49 | 26000 |
| 2024-11-13 | 46.53 | $46.57 | 24800 |
| 2024-11-12 | 46.53 | $46.52 | 17100 |
| 2024-11-11 | 46.54 | $46.72 | 18000 |
| 2024-11-08 | 46.51 | $46.79 | 62514 |
| 2024-11-07 | 46.47 | $46.67 | 50530 |
| 2024-11-06 | 46.44 | $46.48 | 26200 |
| 2024-11-05 | 46.45 | $46.47 | 159525 |
| 2024-11-04 | 46.47 | $46.32 | 32130 |
| 2024-11-01 | 46.52 | $46.21 | 17030 |
| 2024-10-31 | 46.60 | $46.51 | 13700 |
| 2024-10-30 | 46.63 | $46.60 | 9043 |
| 2024-10-29 | 46.65 | $46.66 | 54400 |
| 2024-10-28 | 46.66 | $46.68 | 19600 |
| 2024-10-25 | 46.67 | $46.58 | 12000 |
| 2024-10-24 | 46.70 | $46.62 | 195025 |
| 2024-10-23 | 46.73 | $46.47 | 12700 |
| 2024-10-22 | 46.79 | $46.58 | 1.0M |
| 2024-10-21 | 46.84 | $46.70 | 36737 |
| 2024-10-18 | 46.88 | $46.90 | 29843 |
| 2024-10-17 | 46.88 | $46.84 | 37900 |
| 2024-10-16 | 46.89 | $46.92 | 14300 |
| 2024-10-15 | 46.89 | $46.84 | 12029 |
| 2024-10-14 | 46.90 | $46.81 | 43900 |
| 2024-10-11 | 46.92 | $46.80 | 25443 |
| 2024-10-10 | 46.95 | $46.74 | 18801 |
| 2024-10-09 | 47.00 | $46.72 | 21600 |
| 2024-10-08 | 47.06 | $46.80 | 27629 |
| 2024-10-07 | 47.11 | $46.69 | 31700 |
| 2024-10-04 | 47.19 | $46.88 | 17842 |
| 2024-10-03 | 47.24 | $47.02 | 21918 |
| 2024-10-02 | 47.28 | $46.96 | 43500 |
| 2024-10-01 | 47.32 | $47.09 | 10800 |
| 2024-09-30 | 47.35 | $47.35 | 30000 |
| 2024-09-27 | 47.33 | $47.35 | 20600 |
| 2024-09-26 | 47.30 | $47.28 | 9245 |
| 2024-09-25 | 47.28 | $47.23 | 31636 |
| 2024-09-24 | 47.27 | $47.26 | 37400 |
| 2024-09-23 | 47.25 | $47.28 | 19800 |
| 2024-09-20 | 47.22 | $47.30 | 24400 |
| 2024-09-19 | 47.18 | $47.32 | 62416 |
| 2024-09-18 | 47.12 | $47.19 | 17611 |
| 2024-09-17 | 47.09 | $47.18 | 24700 |
| 2024-09-16 | 47.05 | $47.15 | 16000 |
| 2024-09-13 | 47.01 | $47.10 | 14700 |
| 2024-09-12 | 46.97 | $46.96 | 32441 |
| 2024-09-11 | 46.95 | $46.90 | 27641 |
| 2024-09-10 | 46.95 | $46.83 | 18203 |
| 2024-09-09 | 46.95 | $46.93 | 27412 |
| 2024-09-06 | 46.94 | $46.85 | 20149 |
| 2024-09-05 | 46.94 | $46.89 | 16413 |
| 2024-09-04 | 46.93 | $46.82 | 24501 |
| 2024-09-03 | 46.93 | $46.64 | 22200 |
| 2024-08-30 | 46.96 | $46.99 | 23940 |
| 2024-08-29 | 46.93 | $46.98 | 10600 |
| 2024-08-28 | 46.90 | $46.96 | 15728 |
| 2024-08-27 | 46.86 | $47.00 | 33700 |
| 2024-08-26 | 46.81 | $46.92 | 18700 |
| 2024-08-23 | 46.76 | $47.01 | 38800 |
| 2024-08-22 | 46.69 | $46.81 | 26100 |
| 2024-08-21 | 46.64 | $46.82 | 22209 |
| 2024-08-20 | 46.59 | $46.74 | 17400 |
| 2024-08-19 | 46.54 | $46.84 | 18900 |
| 2024-08-16 | 46.46 | $46.71 | 20200 |
| 2024-08-15 | 46.40 | $46.59 | 19106 |
| 2024-08-14 | 46.36 | $46.55 | 36400 |
| 2024-08-13 | 46.31 | $46.44 | 17404 |
| 2024-08-12 | 46.28 | $46.24 | 24500 |
| 2024-08-09 | 46.29 | $46.25 | 38124 |
| 2024-08-08 | 46.29 | $46.29 | 23700 |
| 2024-08-07 | 46.29 | $46.13 | 34623 |
| 2024-08-06 | 46.32 | $46.14 | 47008 |
| 2024-08-05 | 46.35 | $45.92 | 47237 |
| 2024-08-02 | 46.44 | $46.21 | 38210 |
| 2024-08-01 | 46.47 | $46.26 | 18156 |
| 2024-07-31 | 46.50 | $46.60 | 34329 |
| 2024-07-30 | 46.47 | $46.39 | 25200 |
| 2024-07-29 | 46.47 | $46.39 | 26600 |
| 2024-07-26 | 46.47 | $46.52 | 10200 |
| 2024-07-25 | 46.44 | $46.39 | 18200 |
| 2024-07-24 | 46.43 | $46.36 | 10247 |
| 2024-07-23 | 46.43 | $46.50 | 16815 |
| 2024-07-22 | 46.40 | $46.49 | 14500 |
| 2024-07-19 | 46.37 | $46.32 | 18600 |
| 2024-07-18 | 46.36 | $46.37 | 19600 |
| 2024-07-17 | 46.34 | $46.45 | 17100 |
| 2024-07-16 | 46.30 | $46.48 | 1.2M |
| 2024-07-15 | 46.25 | $46.41 | 13745 |
| 2024-07-12 | 46.20 | $46.46 | 20107 |
| 2024-07-11 | 46.14 | $46.31 | 32621 |
| 2024-07-10 | 46.09 | $46.19 | 13600 |
| 2024-07-09 | 46.07 | $46.10 | 24123 |
| 2024-07-08 | 46.05 | $46.11 | 14507 |
| 2024-07-05 | 46.04 | $46.13 | 22445 |
| 2024-07-03 | 46.01 | $46.02 | 21105 |
| 2024-07-02 | 46.01 | $45.85 | 10400 |
| 2024-07-01 | 46.04 | $45.77 | 25700 |
| 2024-06-28 | 46.09 | $46.02 | 29207 |
| 2024-06-27 | 46.10 | $46.07 | 128424 |
| 2024-06-26 | 46.09 | $46.07 | 14900 |
| 2024-06-25 | 46.09 | $46.13 | 16011 |
| 2024-06-24 | 46.07 | $46.06 | 19048 |
| 2024-06-21 | 46.06 | $46.18 | 31400 |
| 2024-06-20 | 46.03 | $46.08 | 23100 |
| 2024-06-18 | 46.01 | $46.12 | 14133 |
| 2024-06-17 | 45.98 | $45.98 | 32140 |
| 2024-06-14 | 45.97 | $45.92 | 15330 |
| 2024-06-13 | 45.98 | $46.05 | 13311 |
| 2024-06-12 | 45.96 | $46.11 | 33700 |
| 2024-06-11 | 45.92 | $45.90 | 16913 |
| 2024-06-10 | 45.92 | $45.87 | 13429 |
| 2024-06-07 | 45.93 | $45.80 | 17706 |
| 2024-06-06 | 45.95 | $45.96 | 22531 |
| 2024-06-05 | 45.94 | $46.00 | 28329 |
| 2024-06-04 | 45.93 | $45.92 | 46641 |
| 2024-06-03 | 45.92 | $45.90 | 23100 |
| 2024-05-31 | 45.92 | $45.96 | 28703 |
| 2024-05-30 | 45.91 | $45.80 | 17000 |
| 2024-05-29 | 45.92 | $45.66 | 22100 |
| 2024-05-28 | 45.97 | $45.86 | 25500 |
| 2024-05-24 | 45.99 | $45.99 | 20843 |
| 2024-05-23 | 45.98 | $45.82 | 13938 |
| 2024-05-22 | 46.00 | $45.96 | 37708 |
| 2024-05-21 | 46.00 | $46.08 | 10900 |
| 2024-05-20 | 45.97 | $46.06 | 18304 |
| 2024-05-17 | 45.93 | $46.05 | 17035 |
| 2024-05-16 | 45.90 | $46.00 | 15200 |
| 2024-05-15 | 45.87 | $46.08 | 15740 |
| 2024-05-14 | 45.81 | $45.93 | 14103 |
| 2024-05-13 | 45.78 | $45.82 | 32739 |
| 2024-05-10 | 45.77 | $45.85 | 27510 |
| 2024-05-09 | 45.75 | $45.94 | 13700 |
| 2024-05-08 | 45.71 | $45.91 | 30200 |
| 2024-05-07 | 45.66 | $45.95 | 9700 |
| 2024-05-06 | 45.60 | $45.88 | 29245 |
| 2024-05-03 | 45.55 | $45.86 | 17300 |
| 2024-05-02 | 45.49 | $45.71 | 20722 |
| 2024-05-01 | 45.45 | $45.49 | 14600 |
| 2024-04-30 | 45.46 | $45.49 | 18900 |
| 2024-04-29 | 45.46 | $45.73 | 20000 |
| 2024-04-26 | 45.42 | $45.61 | 48400 |
| 2024-04-25 | 45.40 | $45.49 | 257705 |
| 2024-04-24 | 45.40 | $45.56 | 11900 |
| 2024-04-23 | 45.38 | $45.68 | 10300 |
| 2024-04-22 | 45.34 | $45.51 | 14910 |
| 2024-04-19 | 45.33 | $45.29 | 15238 |
| 2024-04-18 | 45.37 | $45.17 | 32700 |
| 2024-04-17 | 45.43 | $45.20 | 8000 |
| 2024-04-16 | 45.51 | $45.11 | 26237 |
| 2024-04-15 | 45.61 | $45.25 | 22400 |
| 2024-04-12 | 45.71 | $45.51 | 62806 |
| 2024-04-11 | 45.76 | $45.44 | 75604 |
| 2024-04-10 | 45.84 | $45.47 | 39000 |
| 2024-04-09 | 45.93 | $45.94 | 16000 |
| 2024-04-08 | 45.93 | $45.83 | 27600 |
| 2024-04-05 | 45.95 | $45.75 | 14347 |
| 2024-04-04 | 45.99 | $45.78 | 20438 |
| 2024-04-03 | 46.04 | $45.83 | 13221 |
| 2024-04-02 | 46.08 | $45.82 | 16800 |
| 2024-04-01 | 46.13 | $45.88 | 15700 |
| 2024-03-28 | 46.18 | $46.25 | 19500 |
| 2024-03-27 | 46.15 | $46.33 | 10500 |
| 2024-03-26 | 46.11 | $46.08 | 15000 |
| 2024-03-25 | 46.10 | $46.19 | 9242 |
| 2024-03-22 | 46.08 | $46.30 | 25831 |
| 2024-03-21 | 46.02 | $46.28 | 15442 |
| 2024-03-20 | 45.97 | $46.16 | 14700 |
| 2024-03-19 | 45.92 | $46.06 | 7500 |
| 2024-03-18 | 45.90 | $45.85 | 11802 |
| 2024-03-15 | 45.91 | $45.83 | 13621 |
| 2024-03-14 | 45.93 | $45.75 | 22500 |
| 2024-03-13 | 45.96 | $46.02 | 32734 |
| 2024-03-12 | 45.95 | $45.99 | 14400 |
| 2024-03-11 | 45.94 | $45.99 | 8230 |
| 2024-03-08 | 45.93 | $46.01 | 31200 |
| 2024-03-07 | 45.92 | $45.95 | 16200 |
| 2024-03-06 | 45.91 | $45.89 | 11800 |
| 2024-03-05 | 45.92 | $45.87 | 27803 |
| 2024-03-04 | 45.93 | $45.89 | 22826 |
| 2024-03-01 | 45.94 | $45.84 | 18500 |
| 2024-02-29 | 45.96 | $45.97 | 13045 |
| 2024-02-28 | 45.96 | $45.93 | 24000 |
| 2024-02-27 | 45.97 | $45.93 | 30100 |
| 2024-02-26 | 45.97 | $45.85 | 28700 |
| 2024-02-23 | 46.00 | $46.10 | 28500 |
| 2024-02-22 | 45.97 | $46.05 | 20000 |
| 2024-02-21 | 45.96 | $45.89 | 31205 |
| 2024-02-20 | 45.97 | $45.95 | 12300 |
| 2024-02-16 | 45.97 | $45.84 | 26730 |
| 2024-02-15 | 46.00 | $45.97 | 18100 |
| 2024-02-14 | 46.00 | $45.85 | 26600 |
| 2024-02-13 | 46.03 | $45.64 | 29503 |
| 2024-02-12 | 46.11 | $45.99 | 15200 |
| 2024-02-09 | 46.12 | $46.07 | 14449 |
| 2024-02-08 | 46.12 | $46.02 | 19700 |
| 2024-02-07 | 46.13 | $46.03 | 27300 |
| 2024-02-06 | 46.14 | $45.95 | 13500 |
| 2024-02-05 | 46.17 | $45.80 | 27633 |
| 2024-02-02 | 46.23 | $46.03 | 29300 |
| 2024-02-01 | 46.25 | $46.17 | 12600 |
| 2024-01-31 | 46.25 | $46.16 | 17000 |
| 2024-01-30 | 46.25 | $46.24 | 16702 |
| 2024-01-29 | 46.22 | $46.33 | 132300 |
| 2024-01-26 | 46.18 | $46.24 | 569840 |
| 2024-01-25 | 46.14 | $46.20 | 1.1M |
| 2024-01-24 | 46.11 | $45.94 | 17511 |
| 2024-01-23 | 46.12 | $46.02 | 59634 |
| 2024-01-22 | 46.12 | $46.01 | 21600 |
| 2024-01-19 | 46.12 | $45.95 | 10400 |
| 2024-01-18 | 46.13 | $45.91 | 23800 |
| 2024-01-17 | 46.15 | $45.86 | 15530 |
| 2024-01-16 | 46.18 | $46.00 | 17903 |
| 2024-01-12 | 46.19 | $46.27 | 9734 |
| 2024-01-11 | 46.13 | $46.20 | 9222 |
| 2024-01-10 | 46.08 | $46.05 | 20707 |
| 2024-01-09 | 46.06 | $45.95 | 13000 |
| 2024-01-08 | 46.05 | $45.91 | 17600 |
| 2024-01-05 | 46.04 | $45.62 | 32200 |
| 2024-01-04 | 46.09 | $45.58 | 9331 |
| 2024-01-03 | 46.16 | $45.75 | 15600 |
| 2024-01-02 | 46.20 | $45.87 | 19200 |
| 2023-12-29 | 46.22 | $46.01 | 26606 |
| 2023-12-28 | 46.21 | $46.14 | 14933 |
| 2023-12-27 | 46.17 | $46.17 | 11836 |
| 2023-12-26 | 46.11 | $46.10 | 11617 |
| 2023-12-22 | 46.05 | $46.02 | 8738 |
| 2023-12-21 | 46.00 | $46.10 | 18700 |
| 2023-12-20 | 45.93 | $45.94 | 21732 |
| 2023-12-19 | 45.86 | $45.94 | 9200 |
| 2023-12-18 | 45.79 | $45.79 | 17620 |
| 2023-12-15 | 45.74 | $45.83 | 24745 |
| 2023-12-14 | 45.66 | $45.89 | 25200 |
| 2023-12-13 | 45.56 | $45.91 | 10245 |
| 2023-12-12 | 45.43 | $45.33 | 9902 |
| 2023-12-11 | 45.40 | $45.19 | 21900 |
| 2023-12-08 | 45.39 | $45.22 | 35711 |
| 2023-12-07 | 45.38 | $45.34 | 38000 |
| 2023-12-06 | 45.33 | $45.29 | 16135 |
| 2023-12-05 | 45.29 | $45.28 | 11300 |
| 2023-12-04 | 45.23 | $45.24 | 18923 |
| 2023-12-01 | 45.17 | $45.36 | 10000 |
| 2023-11-30 | 45.08 | $45.21 | 12400 |
| 2023-11-29 | 45.00 | $45.32 | 14800 |
| 2023-11-28 | 44.88 | $45.05 | 20717 |
| 2023-11-27 | 44.80 | $44.88 | 17100 |
| 2023-11-24 | 44.73 | $44.81 | 11843 |
| 2023-11-22 | 44.67 | $44.86 | 14000 |
| 2023-11-21 | 44.59 | $44.74 | 14427 |
| 2023-11-20 | 44.52 | $44.72 | 18800 |
| 2023-11-17 | 44.43 | $44.62 | 7400 |
| 2023-11-16 | 44.35 | $44.60 | 41200 |
| 2023-11-15 | 44.27 | $44.54 | 38235 |
| 2023-11-14 | 44.17 | $44.63 | 25310 |
| 2023-11-13 | 44.05 | $44.20 | 7423 |
| 2023-11-10 | 43.99 | $44.26 | 8540 |
| 2023-11-09 | 43.91 | $44.06 | 10700 |
| 2023-11-08 | 43.86 | $44.33 | 32000 |
| 2023-11-07 | 43.74 | $44.26 | 18643 |
| 2023-11-06 | 43.61 | $44.32 | 12900 |
| 2023-11-03 | 43.46 | $44.46 | 15700 |
| 2023-11-02 | 43.25 | $44.10 | 19900 |
| 2023-11-01 | 43.08 | $43.57 | 10500 |
| 2023-10-31 | 42.99 | $43.39 | 20814 |
| 2023-10-30 | 42.94 | $43.14 | 17400 |
| 2023-10-27 | 42.92 | $43.09 | 17600 |
| 2023-10-26 | 42.92 | $43.13 | 20600 |
| 2023-10-25 | 42.91 | $42.97 | 14513 |
| 2023-10-24 | 42.94 | $43.20 | 15616 |
| 2023-10-23 | 42.92 | $43.02 | 13300 |
| 2023-10-20 | 42.94 | $42.86 | 266515 |
| 2023-10-19 | 42.99 | $42.78 | 545639 |
| 2023-10-18 | 43.08 | $42.90 | 22600 |
| 2023-10-17 | 43.16 | $43.08 | 9500 |
| 2023-10-16 | 43.21 | $43.24 | 22709 |
| 2023-10-13 | 43.24 | $43.23 | 8000 |
| 2023-10-12 | 43.27 | $43.26 | 16300 |
| 2023-10-11 | 43.31 | $43.52 | 13518 |
| 2023-10-10 | 43.30 | $43.49 | 4500 |
| 2023-10-09 | 43.30 | $43.56 | 8749 |
| 2023-10-06 | 43.29 | $43.21 | 14000 |
| 2023-10-05 | 43.35 | $43.16 | 11700 |
| 2023-10-04 | 43.43 | $43.11 | 11000 |
| 2023-10-03 | 43.53 | $42.92 | 17723 |
| 2023-10-02 | 43.70 | $43.31 | 15800 |
| 2023-09-29 | 43.81 | $43.77 | 18705 |
| 2023-09-28 | 43.84 | $43.81 | 13733 |
| 2023-09-27 | 43.88 | $43.61 | 37900 |
| 2023-09-26 | 43.96 | $43.69 | 26700 |
| 2023-09-25 | 44.03 | $43.84 | 181834 |
| 2023-09-22 | 44.09 | $43.91 | 32316 |
| 2023-09-21 | 44.15 | $43.82 | 13100 |
| 2023-09-20 | 44.23 | $44.10 | 13600 |
| 2023-09-19 | 44.27 | $44.14 | 9143 |
| 2023-09-18 | 44.31 | $44.23 | 12442 |
| 2023-09-15 | 44.33 | $44.28 | 24700 |
| 2023-09-14 | 44.35 | $44.40 | 15500 |
| 2023-09-13 | 44.34 | $44.37 | 11419 |
| 2023-09-12 | 44.34 | $44.30 | 14900 |
| 2023-09-11 | 44.36 | $44.33 | 9708 |
| 2023-09-08 | 44.37 | $44.27 | 10512 |
| 2023-09-07 | 44.40 | $44.29 | 7900 |
| 2023-09-06 | 44.42 | $44.23 | 332427 |
| 2023-09-05 | 44.47 | $44.32 | 9441 |
| 2023-09-01 | 44.50 | $44.57 | 8922 |
| 2023-08-31 | 44.49 | $44.78 | 7842 |
| 2023-08-30 | 44.42 | $44.77 | 19942 |
| 2023-08-29 | 44.36 | $44.79 | 16800 |
| 2023-08-28 | 44.27 | $44.53 | 13500 |
| 2023-08-25 | 44.23 | $44.38 | 115146 |
| 2023-08-24 | 44.22 | $44.18 | 11500 |
| 2023-08-23 | 44.24 | $44.43 | 5000 |
| 2023-08-22 | 44.22 | $44.11 | 13500 |
| 2023-08-21 | 44.26 | $44.10 | 234100 |
| 2023-08-18 | 44.31 | $44.10 | 10342 |
| 2023-08-17 | 44.37 | $44.06 | 35400 |
| 2023-08-16 | 44.45 | $44.21 | 9700 |
| 2023-08-15 | 44.52 | $44.34 | 66100 |
| 2023-08-14 | 44.56 | $44.51 | 9140 |
| 2023-08-11 | 44.58 | $44.46 | 11100 |
| 2023-08-10 | 44.61 | $44.55 | 11300 |
| 2023-08-09 | 44.62 | $44.57 | 20340 |
| 2023-08-08 | 44.63 | $44.58 | 60304 |
| 2023-08-07 | 44.65 | $44.55 | 14000 |
| 2023-08-04 | 44.67 | $44.50 | 51121 |
| 2023-08-03 | 44.71 | $44.26 | 15600 |
| 2023-08-02 | 44.80 | $44.44 | 14149 |
| 2023-08-01 | 44.87 | $44.51 | 61469 |
| 2023-07-31 | 44.94 | $45.04 | 70802 |
| 2023-07-28 | 44.90 | $44.90 | 14836 |
| 2023-07-27 | 44.89 | $44.69 | 15325 |
| 2023-07-26 | 44.92 | $45.03 | 8200 |
| 2023-07-25 | 44.88 | $44.82 | 14100 |
| 2023-07-24 | 44.88 | $44.88 | 63200 |
| 2023-07-21 | 44.87 | $44.94 | 64800 |
| 2023-07-20 | 44.84 | $44.88 | 85349 |
| 2023-07-19 | 44.82 | $45.08 | 20744 |
| 2023-07-18 | 44.75 | $45.03 | 7100 |
| 2023-07-17 | 44.68 | $44.93 | 15500 |
| 2023-07-14 | 44.62 | $44.81 | 18400 |
| 2023-07-13 | 44.58 | $45.10 | 13247 |
| 2023-07-12 | 44.46 | $44.85 | 8904 |
| 2023-07-11 | 44.38 | $44.51 | 8835 |
| 2023-07-10 | 44.37 | $44.32 | 15817 |
| 2023-07-07 | 44.38 | $44.10 | 31200 |
| 2023-07-06 | 44.45 | $44.10 | 9016 |
| 2023-07-05 | 44.53 | $44.37 | 13100 |
| 2023-07-03 | 44.57 | $44.48 | 8300 |
| 2023-06-30 | 44.58 | $44.80 | 13400 |
| 2023-06-29 | 44.54 | $44.60 | 12200 |
| 2023-06-28 | 44.52 | $44.71 | 10100 |
| 2023-06-27 | 44.49 | $44.51 | 10100 |
| 2023-06-26 | 44.49 | $44.41 | 21000 |
| 2023-06-23 | 44.51 | $44.32 | 12800 |
| 2023-06-22 | 44.55 | $44.42 | 13040 |
| 2023-06-21 | 44.58 | $44.53 | 14319 |
| 2023-06-20 | 44.58 | $44.62 | 17020 |
| 2023-06-16 | 44.58 | $44.67 | 15200 |
| 2023-06-15 | 44.56 | $44.78 | 13716 |
| 2023-06-14 | 44.51 | $44.58 | 6836 |
| 2023-06-13 | 44.50 | $44.58 | 10834 |
| 2023-06-12 | 44.48 | $44.58 | 17900 |
| 2023-06-09 | 44.47 | $44.60 | 4023 |
| 2023-06-08 | 44.45 | $44.62 | 5000 |
| 2023-06-07 | 44.42 | $44.39 | 17800 |
| 2023-06-06 | 44.43 | $44.63 | 17300 |
| 2023-06-05 | 44.40 | $44.54 | 6480 |
| 2023-06-02 | 44.38 | $44.62 | 14349 |
| 2023-06-01 | 44.35 | $44.47 | 14427 |
| 2023-05-31 | 44.34 | $44.44 | 10600 |
| 2023-05-30 | 44.33 | $44.51 | 10524 |
| 2023-05-26 | 44.31 | $44.37 | 12700 |
| 2023-05-25 | 44.32 | $44.09 | 7800 |
| 2023-05-24 | 44.39 | $44.16 | 15529 |
| 2023-05-23 | 44.45 | $44.38 | 7242 |
| 2023-05-22 | 44.48 | $44.59 | 7039 |
| 2023-05-19 | 44.48 | $44.39 | 25500 |
| 2023-05-18 | 44.51 | $44.38 | 6400 |
| 2023-05-17 | 44.55 | $44.38 | 10945 |
| 2023-05-16 | 44.60 | $44.29 | 12200 |
| 2023-05-15 | 44.68 | $44.54 | 6700 |
| 2023-05-12 | 44.71 | $44.54 | 14100 |
| 2023-05-11 | 44.76 | $44.70 | 6400 |
| 2023-05-10 | 44.77 | $44.76 | 7202 |
| 2023-05-09 | 44.78 | $44.54 | 35021 |
| 2023-05-08 | 44.84 | $44.66 | 12100 |
| 2023-05-05 | 44.87 | $44.77 | 7333 |
| 2023-05-04 | 44.90 | $44.52 | 23412 |
| 2023-05-03 | 44.97 | $44.69 | 24219 |
| 2023-05-02 | 45.03 | $44.72 | 24537 |
| 2023-05-01 | 45.08 | $44.70 | 24735 |
| 2023-04-28 | 45.15 | $45.20 | 41400 |
| 2023-04-27 | 45.12 | $45.03 | 15506 |
| 2023-04-26 | 45.12 | $44.94 | 336230 |
| 2023-04-25 | 45.15 | $45.04 | 635500 |
| 2023-04-24 | 45.15 | $45.16 | 18300 |
| 2023-04-21 | 45.13 | $45.03 | 11000 |
| 2023-04-20 | 45.13 | $44.95 | 153935 |
| 2023-04-19 | 45.14 | $44.98 | 8900 |
| 2023-04-18 | 45.15 | $45.13 | 14128 |
| 2023-04-17 | 45.13 | $45.11 | 16500 |
| 2023-04-14 | 45.11 | $45.19 | 21500 |
| 2023-04-13 | 45.07 | $45.31 | 67714 |
| 2023-04-12 | 44.99 | $45.05 | 44920 |
| 2023-04-11 | 44.96 | $45.12 | 20714 |
| 2023-04-10 | 44.90 | $45.04 | 12322 |
| 2023-04-06 | 44.85 | $45.08 | 12700 |
| 2023-04-05 | 44.78 | $44.84 | 11000 |
| 2023-04-04 | 44.76 | $45.05 | 12548 |
| 2023-04-03 | 44.68 | $45.18 | 11520 |
| 2023-03-31 | 44.56 | $45.47 | 26445 |
| 2023-03-30 | 44.37 | $44.99 | 9929 |
| 2023-03-29 | 44.24 | $44.72 | 15300 |
| 2023-03-28 | 44.15 | $44.24 | 13400 |
| 2023-03-27 | 44.15 | $44.23 | 16940 |
| 2023-03-24 | 44.15 | $44.31 | 13325 |
| 2023-03-23 | 44.13 | $44.35 | 8119 |
| 2023-03-22 | 44.10 | $44.51 | 12000 |
| 2023-03-21 | 44.04 | $44.48 | 16940 |
| 2023-03-20 | 43.97 | $44.05 | 23939 |
| 2023-03-17 | 43.99 | $44.10 | 25649 |
| 2023-03-16 | 44.00 | $44.31 | 20137 |
| 2023-03-15 | 43.97 | $44.07 | 55300 |
| 2023-03-14 | 43.98 | $44.19 | 30508 |
| 2023-03-13 | 43.98 | $43.83 | 13016 |
| 2023-03-10 | 44.05 | $43.95 | 6700 |
| 2023-03-09 | 44.11 | $43.87 | 13400 |
| 2023-03-08 | 44.20 | $44.09 | 26640 |
| 2023-03-07 | 44.25 | $44.27 | 19640 |
| 2023-03-06 | 44.28 | $44.51 | 9113 |
| 2023-03-03 | 44.27 | $44.53 | 67238 |
| 2023-03-02 | 44.25 | $44.10 | 28300 |
| 2023-03-01 | 44.33 | $44.11 | 19200 |
| 2023-02-28 | 44.41 | $44.46 | 4796 |
| 2023-02-27 | 44.43 | $44.50 | 16300 |
| 2023-02-24 | 44.46 | $44.28 | 35301 |
| 2023-02-23 | 44.53 | $44.55 | 26713 |
| 2023-02-22 | 44.56 | $44.16 | 9200 |
| 2023-02-21 | 44.68 | $43.89 | 20100 |
| 2023-02-17 | 44.88 | $44.56 | 18500 |
| 2023-02-16 | 44.97 | $44.35 | 17500 |
| 2023-02-15 | 45.12 | $44.78 | 26600 |
| 2023-02-14 | 45.20 | $44.78 | 8800 |
| 2023-02-13 | 45.30 | $44.79 | 15600 |
| 2023-02-10 | 45.41 | $44.68 | 22300 |
| 2023-02-09 | 45.56 | $44.98 | 12820 |
| 2023-02-08 | 45.68 | $45.29 | 16300 |
| 2023-02-07 | 45.74 | $45.50 | 7700 |
| 2023-02-06 | 45.77 | $45.34 | 71308 |
| 2023-02-03 | 45.84 | $45.57 | 16025 |
| 2023-02-02 | 45.86 | $46.02 | 19724 |
| 2023-02-01 | 45.80 | $45.88 | 17329 |
| 2023-01-31 | 45.75 | $45.75 | 116700 |
| 2023-01-30 | 45.72 | $45.41 | 55000 |
| 2023-01-27 | 45.76 | $45.62 | 352400 |
| 2023-01-26 | 45.76 | $45.75 | 30632 |
| 2023-01-25 | 45.72 | $45.67 | 104700 |
| 2023-01-24 | 45.70 | $45.67 | 16112 |
| 2023-01-23 | 45.67 | $45.60 | 853240 |
| 2023-01-20 | 45.65 | $45.62 | 11700 |
| 2023-01-19 | 45.63 | $45.54 | 1.7M |
| 2023-01-18 | 45.61 | $45.86 | 15537 |
| 2023-01-17 | 45.52 | $45.80 | 26336 |
| 2023-01-13 | 45.42 | $45.92 | 12229 |
| 2023-01-12 | 45.29 | $45.93 | 86215 |
| 2023-01-11 | 45.13 | $45.65 | 23500 |
| 2023-01-10 | 45.00 | $45.40 | 30048 |
| 2023-01-09 | 44.90 | $45.43 | 54400 |
| 2023-01-06 | 44.78 | $45.33 | 18000 |
| 2023-01-05 | 44.66 | $44.77 | 42300 |
| 2023-01-04 | 44.64 | $44.93 | 19902 |
| 2023-01-03 | 44.59 | $44.46 | 13800 |
| 2022-12-30 | 44.62 | $44.40 | 13500 |
| 2022-12-29 | 44.67 | $44.42 | 52100 |
| 2022-12-28 | 44.73 | $43.85 | 56400 |
| 2022-12-27 | 44.92 | $44.35 | 19000 |
| 2022-12-23 | 45.03 | $44.80 | 26400 |
| 2022-12-22 | 45.06 | $44.69 | 64300 |
| 2022-12-21 | 45.13 | $44.94 | 41200 |
| 2022-12-20 | 45.14 | $44.57 | 41439 |
| 2022-12-19 | 45.24 | $44.69 | 21700 |
| 2022-12-16 | 45.33 | $44.87 | 21000 |
| 2022-12-15 | 45.39 | $45.12 | 37527 |
| 2022-12-14 | 45.40 | $45.53 | 29746 |
| 2022-12-13 | 45.33 | $45.74 | 44823 |
| 2022-12-12 | 45.20 | $45.24 | 21827 |
| 2022-12-09 | 45.16 | $45.12 | 15700 |
| 2022-12-08 | 45.13 | $45.09 | 73500 |
| 2022-12-07 | 45.10 | $45.05 | 591622 |
| 2022-12-06 | 45.07 | $44.80 | 18005 |
| 2022-12-05 | 45.09 | $44.91 | 40200 |
| 2022-12-02 | 45.08 | $45.24 | 23918 |
| 2022-12-01 | 45.00 | $45.23 | 58013 |
| 2022-11-30 | 44.91 | $45.38 | 23900 |
| 2022-11-29 | 44.78 | $44.78 | 24033 |
| 2022-11-28 | 44.74 | $44.60 | 39800 |
| 2022-11-25 | 44.73 | $44.98 | 22000 |
| 2022-11-23 | 44.65 | $45.08 | 18000 |
| 2022-11-22 | 44.52 | $44.86 | 7304 |
| 2022-11-21 | 44.42 | $44.56 | 21800 |
| 2022-11-18 | 44.37 | $44.55 | 22200 |
| 2022-11-17 | 44.31 | $44.41 | 30200 |
| 2022-11-16 | 44.27 | $44.64 | 26439 |
| 2022-11-15 | 44.17 | $44.68 | 34900 |
| 2022-11-14 | 44.04 | $44.31 | 25700 |
| 2022-11-11 | 43.98 | $44.65 | 22502 |
| 2022-11-10 | 43.83 | $44.56 | 25400 |
| 2022-11-09 | 43.67 | $43.29 | 26843 |
| 2022-11-08 | 43.76 | $43.75 | 23720 |
| 2022-11-07 | 43.77 | $43.80 | 47040 |
| 2022-11-04 | 43.77 | $43.75 | 44500 |
| 2022-11-03 | 43.77 | $43.50 | 46146 |
| 2022-11-02 | 43.84 | $43.74 | 122146 |
| 2022-11-01 | 43.86 | $44.10 | 15000 |
| 2022-10-31 | 43.81 | $44.09 | 86900 |
| 2022-10-28 | 43.75 | $44.76 | 214227 |
| 2022-10-27 | 43.54 | $44.34 | 35800 |
| 2022-10-26 | 43.39 | $44.05 | 31600 |
| 2022-10-25 | 43.28 | $44.01 | 32912 |
| 2022-10-24 | 43.16 | $43.61 | 29544 |
| 2022-10-21 | 43.11 | $43.53 | 14936 |
| 2022-10-20 | 43.06 | $43.17 | 14500 |
| 2022-10-19 | 43.09 | $43.39 | 694224 |
| 2022-10-18 | 43.08 | $43.75 | 1.5M |
| 2022-10-17 | 43.00 | $43.48 | 15009 |
| 2022-10-14 | 42.96 | $43.00 | 10800 |
| 2022-10-13 | 43.01 | $43.19 | 3610 |
| 2022-10-12 | 43.05 | $43.13 | 4619 |
| 2022-10-11 | 43.10 | $42.99 | 5000 |
| 2022-10-10 | 43.19 | $42.86 | 43404 |
| 2022-10-07 | 43.33 | $43.37 | 10200 |
| 2022-10-06 | 43.39 | $43.83 | 5800 |
| 2022-10-05 | 43.37 | $43.97 | 9136 |
| 2022-10-04 | 43.31 | $44.11 | 5700 |
| 2022-10-03 | 43.23 | $43.37 | 11614 |
| 2022-09-30 | 43.28 | $43.04 | 15005 |
| 2022-09-29 | 43.42 | $43.21 | 16500 |
| 2022-09-28 | 43.55 | $43.55 | 12149 |
| 2022-09-27 | 43.64 | $42.86 | 9830 |
| 2022-09-26 | 43.88 | $42.97 | 13110 |
| 2022-09-23 | 44.15 | $43.51 | 10300 |
| 2022-09-22 | 44.35 | $43.96 | 10002 |
| 2022-09-21 | 44.49 | $44.25 | 4400 |
| 2022-09-20 | 44.60 | $44.34 | 3717 |
| 2022-09-19 | 44.70 | $44.74 | 7704 |
| 2022-09-16 | 44.74 | $44.56 | 6916 |
| 2022-09-15 | 44.83 | $44.47 | 5900 |
| 2022-09-14 | 44.95 | $44.69 | 5300 |
| 2022-09-13 | 45.05 | $44.65 | 14406 |
| 2022-09-12 | 45.18 | $45.51 | 7100 |
| 2022-09-09 | 45.14 | $45.45 | 8829 |
| 2022-09-08 | 45.11 | $45.27 | 563400 |
| 2022-09-07 | 45.12 | $45.15 | 11601 |
| 2022-09-06 | 45.16 | $44.63 | 11700 |
| 2022-09-02 | 45.32 | $44.75 | 6114 |
| 2022-09-01 | 45.48 | $44.76 | 9200 |
| 2022-08-31 | 45.66 | $44.84 | 4925 |
| 2022-08-30 | 45.85 | $45.08 | 21700 |
| 2022-08-29 | 46.03 | $45.33 | 9719 |
| 2022-08-26 | 46.19 | $45.49 | 11600 |
| 2022-08-25 | 46.33 | $46.16 | 5600 |
| 2022-08-24 | 46.36 | $45.79 | 7800 |
| 2022-08-23 | 46.47 | $45.73 | 7416 |
| 2022-08-22 | 46.61 | $45.63 | 16042 |
| 2022-08-19 | 46.79 | $46.08 | 28503 |
| 2022-08-18 | 46.90 | $46.52 | 17700 |
| 2022-08-17 | 46.94 | $46.42 | 8048 |
| 2022-08-16 | 47.00 | $46.84 | 3200 |
| 2022-08-15 | 46.98 | $47.03 | 20000 |
| 2022-08-12 | 46.91 | $47.09 | 4000 |
| 2022-08-11 | 46.82 | $46.64 | 6841 |
| 2022-08-10 | 46.80 | $46.98 | 10825 |
| 2022-08-09 | 46.71 | $46.37 | 3814 |
| 2022-08-08 | 46.73 | $46.71 | 5500 |
| 2022-08-05 | 46.68 | $46.70 | 9736 |
| 2022-08-04 | 46.62 | $46.95 | 6316 |
| 2022-08-03 | 46.49 | $46.88 | 29247 |
| 2022-08-02 | 46.35 | $46.51 | 6900 |
| 2022-08-01 | 46.27 | $46.72 | 10849 |
| 2022-07-29 | 46.13 | $46.83 | 8721 |
| 2022-07-28 | 45.94 | $46.76 | 22131 |
| 2022-07-27 | 45.73 | $46.25 | 5900 |
| 2022-07-26 | 45.59 | $45.82 | 6342 |
| 2022-07-25 | 45.53 | $46.10 | 9100 |
| 2022-07-22 | 45.39 | $46.10 | 12739 |
| 2022-07-21 | 45.23 | $46.22 | 372603 |
| 2022-07-20 | 45.02 | $45.76 | 9404 |
| 2022-07-19 | 44.87 | $45.57 | 769140 |
| 2022-07-18 | 44.74 | $45.00 | 9312 |
| 2022-07-15 | 44.71 | $45.44 | 3300 |
| 2022-07-14 | 44.58 | $44.94 | 17600 |
| 2022-07-13 | 44.54 | $45.01 | 11800 |
| 2022-07-12 | 44.48 | $45.03 | 7028 |
| 2022-07-11 | 44.41 | $44.85 | 14322 |
| 2022-07-08 | 44.36 | $45.05 | 7036 |
| 2022-07-07 | 44.27 | $45.04 | 15900 |
| 2022-07-06 | 44.17 | $44.38 | 7300 |
| 2022-07-05 | 44.20 | $44.50 | 10707 |
| 2022-07-01 | 44.21 | $44.46 | 108700 |
| 2022-06-30 | 44.24 | $44.26 | 74734 |
| 2022-06-29 | 44.31 | $44.22 | 26700 |
| 2022-06-28 | 44.41 | $44.28 | 37100 |
| 2022-06-27 | 44.52 | $44.76 | 22644 |
| 2022-06-24 | 44.55 | $44.97 | 75303 |
| 2022-06-23 | 44.54 | $44.75 | 72120 |
| 2022-06-22 | 44.58 | $44.38 | 26000 |
| 2022-06-21 | 44.71 | $44.33 | 9504 |
| 2022-06-17 | 44.88 | $44.42 | 21440 |
| 2022-06-16 | 45.05 | $44.17 | 23118 |
| 2022-06-15 | 45.31 | $44.81 | 51500 |
| 2022-06-14 | 45.48 | $44.07 | 7229 |
| 2022-06-13 | 45.84 | $43.82 | 25142 |
| 2022-06-10 | 46.31 | $45.17 | 17100 |
| 2022-06-09 | 46.58 | $45.92 | 23700 |
| 2022-06-08 | 46.72 | $46.30 | 21400 |
| 2022-06-07 | 46.82 | $46.71 | 3400 |
| 2022-06-06 | 46.83 | $46.60 | 5500 |
| 2022-06-03 | 46.88 | $46.94 | 5700 |
| 2022-06-02 | 46.86 | $47.31 | 12811 |
| 2022-06-01 | 46.76 | $47.19 | 120200 |
| 2022-05-31 | 46.67 | $47.58 | 11449 |
| 2022-05-27 | 46.48 | $47.92 | 6400 |
| 2022-05-26 | 46.20 | $47.56 | 7341 |
| 2022-05-25 | 45.94 | $46.96 | 7145 |
| 2022-05-24 | 45.77 | $46.35 | 14423 |
| 2022-05-23 | 45.70 | $46.06 | 6335 |
| 2022-05-20 | 45.69 | $45.99 | 13000 |
| 2022-05-19 | 45.70 | $45.97 | 11215 |
| 2022-05-18 | 45.71 | $45.62 | 2800 |
| 2022-05-17 | 45.80 | $45.87 | 11900 |
| 2022-05-16 | 45.86 | $45.93 | 5300 |
| 2022-05-13 | 45.92 | $45.96 | 12814 |
| 2022-05-12 | 45.98 | $45.88 | 7915 |
| 2022-05-11 | 46.08 | $45.88 | 4400 |
| 2022-05-10 | 46.19 | $46.03 | 5300 |
| 2022-05-09 | 46.30 | $45.74 | 9010 |
| 2022-05-06 | 46.48 | $46.15 | 10300 |
| 2022-05-05 | 46.62 | $46.59 | 16920 |
| 2022-05-04 | 46.68 | $47.18 | 14219 |
| 2022-05-03 | 46.63 | $46.61 | 12521 |
| 2022-05-02 | 46.70 | $46.31 | 7200 |
| 2022-04-29 | 46.85 | $46.53 | 6903 |
| 2022-04-28 | 46.98 | $47.08 | 4749 |
| 2022-04-27 | 47.01 | $46.84 | 8100 |
| 2022-04-26 | 47.11 | $47.06 | 11948 |
| 2022-04-25 | 47.18 | $47.29 | 614014 |
| 2022-04-22 | 47.21 | $46.95 | 8446 |
| 2022-04-21 | 47.32 | $47.17 | 1.5M |
| 2022-04-20 | 47.40 | $47.45 | 200 |
| 2022-04-19 | 47.44 | $47.32 | 2412 |
| 2022-04-18 | 47.52 | $47.37 | 1700 |
| 2022-04-14 | 47.60 | $47.46 | 932 |
| 2022-04-13 | 47.68 | $47.74 | 330 |
| 2022-04-12 | 47.72 | $47.48 | 33900 |
| 2022-04-11 | 47.81 | $47.18 | 3321 |
| 2022-04-08 | 47.99 | $47.48 | 4700 |
| 2022-04-07 | 48.14 | $47.78 | 1438 |
| 2022-04-06 | 48.25 | $47.87 | 35440 |
| 2022-04-05 | 48.36 | $48.20 | 1928 |
| 2022-04-04 | 48.42 | $48.78 | 240 |
| 2022-04-01 | 48.36 | $48.47 | 1700 |
| 2022-03-31 | 48.37 | $48.70 | 15100 |
| 2022-03-30 | 48.33 | $48.77 | 1606 |
| 2022-03-29 | 48.27 | $48.91 | 1000 |
| 2022-03-28 | 48.17 | $48.38 | 3031 |
| 2022-03-25 | 48.17 | $48.10 | 5223 |
| 2022-03-24 | 48.23 | $48.41 | 3222 |
| 2022-03-23 | 48.24 | $48.40 | 2135 |
| 2022-03-22 | 48.25 | $48.53 | 709 |
| 2022-03-21 | 48.24 | $48.38 | 4500 |
| 2022-03-18 | 48.26 | $48.90 | 3931 |
| 2022-03-17 | 48.18 | $48.74 | 3439 |
| 2022-03-16 | 48.13 | $48.47 | 806 |
| 2022-03-15 | 48.12 | $47.91 | 4048 |
| 2022-03-14 | 48.24 | $47.55 | 7300 |
| 2022-03-11 | 48.45 | $48.08 | 2200 |
| 2022-03-10 | 48.59 | $48.39 | 3434 |
| 2022-03-09 | 48.69 | $48.74 | 1026 |
| 2022-03-08 | 48.74 | $48.42 | 1200 |
| 2022-03-07 | 48.86 | $48.56 | 4400 |
| 2022-03-04 | 48.98 | $49.00 | 2215 |
| 2022-03-03 | 49.02 | $49.25 | 1429 |
| 2022-03-02 | 49.02 | $49.34 | 5100 |
| 2022-03-01 | 49.00 | $49.22 | 547 |
| 2022-02-28 | 49.01 | $49.52 | 5245 |
| 2022-02-25 | 48.96 | $49.51 | 1741 |
| 2022-02-24 | 48.91 | $49.23 | 8643 |
| 2022-02-23 | 48.91 | $48.97 | 924 |
| 2022-02-22 | 48.97 | $49.05 | 1500 |
| 2022-02-18 | 49.02 | $49.13 | 1100 |
| 2022-02-17 | 49.07 | $49.05 | 6643 |
| 2022-02-16 | 49.15 | $49.24 | 1900 |
| 2022-02-15 | 49.21 | $48.99 | 404900 |
| 2022-02-14 | 49.33 | $48.97 | 3311 |
| 2022-02-11 | 49.48 | $49.03 | 1100 |
| 2022-02-10 | 49.65 | $49.23 | 1200 |
| 2022-02-09 | 49.80 | $49.83 | 2500 |
| 2022-02-08 | 49.85 | $49.61 | 30038 |
| 2022-02-07 | 49.96 | $49.67 | 3632 |
| 2022-02-04 | 50.08 | $49.71 | 10000 |
| 2022-02-03 | 50.21 | $49.95 | 5300 |
| 2022-02-02 | 50.32 | $50.37 | 9500 |
| 2022-02-01 | 50.35 | $50.31 | 140900 |
| 2022-01-31 | 50.41 | $50.32 | 9901 |
| 2022-01-28 | 50.47 | $50.21 | 812 |
| 2022-01-27 | 50.58 | $50.14 | 7900 |
| 2022-01-26 | 50.71 | $50.39 | 2500 |
| 2022-01-25 | 50.82 | $50.53 | 2100 |
| 2022-01-24 | 50.91 | $50.74 | 1800 |
| 2022-01-21 | 50.98 | $50.74 | 1000 |
| 2022-01-20 | 51.06 | $50.74 | 708 |
| 2022-01-19 | 51.16 | $50.88 | 700 |
| 2022-01-18 | 51.24 | $50.90 | 1029 |
| 2022-01-14 | 51.34 | $51.24 | 1242 |
| 2022-01-13 | 51.37 | $51.22 | 2200 |
| 2022-01-12 | 51.42 | $51.40 | 2700 |
| 2022-01-11 | 51.44 | $51.35 | 641 |
| 2022-01-10 | 51.47 | $51.15 | 4200 |
| 2022-01-07 | 51.55 | $51.16 | 635 |
| 2022-01-06 | 51.64 | $51.25 | 2900 |
| 2022-01-05 | 51.73 | $51.40 | 1205 |
| 2022-01-04 | 51.80 | $51.73 | 3800 |
| 2022-01-03 | 51.81 | $51.82 | 3100 |
| 2021-12-31 | 51.81 | $51.86 | 3025 |
| 2021-12-30 | 51.79 | $51.85 | 835 |
| 2021-12-29 | 51.78 | $51.87 | 1630 |
| 2021-12-28 | 51.76 | $51.96 | 3527 |
| 2021-12-27 | 51.71 | $52.02 | 2900 |
| 2021-12-23 | 51.65 | $51.98 | 600 |
| 2021-12-22 | 51.58 | $51.84 | 3200 |
| 2021-12-21 | 51.54 | $51.66 | 3808 |
| 2021-12-20 | 51.52 | $51.51 | 1840 |
| 2021-12-17 | 51.53 | $51.54 | 5000 |
| 2021-12-16 | 51.54 | $51.56 | 4147 |
| 2021-12-15 | 51.55 | $51.78 | 3500 |
| 2021-12-14 | 51.52 | $51.64 | 3614 |
| 2021-12-13 | 51.51 | $51.71 | 1140 |
| 2021-12-10 | 51.48 | $51.63 | 1600 |
| 2021-12-09 | 51.46 | $51.58 | 214 |
| 2021-12-08 | 51.46 | $51.79 | 600 |
| 2021-12-07 | 51.41 | $51.77 | 4400 |
| 2021-12-06 | 51.36 | $51.52 | 1800 |
| 2021-12-03 | 51.36 | $51.34 | 4700 |
| 2021-12-02 | 51.39 | $51.29 | 9000 |
| 2021-12-01 | 51.44 | $51.02 | 600 |
| 2021-11-30 | 51.56 | $51.33 | 16000 |
| 2021-11-29 | 51.64 | $51.50 | 3500 |
| 2021-11-26 | 51.69 | $51.27 | 300 |
| 2021-11-24 | 51.79 | $51.55 | 617 |
| 2021-11-23 | 51.86 | $51.57 | 6200 |
| 2021-11-22 | 51.94 | $51.68 | 600 |
| 2021-11-19 | 52.00 | $51.91 | 400 |
| 2021-11-18 | 52.03 | $51.93 | 1800 |
| 2021-11-17 | 52.05 | $51.97 | 3842 |
| 2021-11-16 | 52.08 | $52.01 | 32800 |
| 2021-11-15 | 52.09 | $52.00 | 1622 |
| 2021-11-12 | 52.12 | $52.05 | 3400 |
| 2021-11-11 | 52.13 | $52.11 | 1935 |
| 2021-11-10 | 52.14 | $52.14 | 300 |
| 2021-11-09 | 52.14 | $52.40 | 1200 |
| 2021-11-08 | 52.09 | $52.28 | 12636 |
| 2021-11-05 | 52.05 | $52.37 | 1328 |
| 2021-11-04 | 51.99 | $52.17 | 232 |
| 2021-11-03 | 51.96 | $52.06 | 7200 |
| 2021-11-02 | 51.95 | $51.94 | 1436 |
| 2021-11-01 | 51.97 | $51.85 | 900 |
| 2021-10-29 | 52.01 | $52.09 | 1725 |
| 2021-10-28 | 52.00 | $52.16 | 2900 |
| 2021-10-27 | 51.98 | $52.07 | 100 |
| 2021-10-26 | 51.98 | $52.05 | 1300 |
| 2021-10-25 | 51.98 | $52.03 | 1130 |
| 2021-10-22 | 51.98 | $51.96 | 407 |
| 2021-10-21 | 52.00 | $52.02 | 1200 |
| 2021-10-20 | 52.02 | $52.12 | 1534 |
| 2021-10-19 | 52.01 | $52.12 | 3538 |
| 2021-10-18 | 52.00 | $52.08 | 3628 |
| 2021-10-15 | 52.01 | $52.12 | 1400 |
| 2021-10-14 | 52.00 | $52.18 | 2000 |
| 2021-10-13 | 51.99 | $51.92 | 291800 |
| 2021-10-12 | 52.02 | $51.84 | 200 |
| 2021-10-11 | 52.08 | $51.76 | 338 |
| 2021-10-08 | 52.17 | $51.89 | 700 |
| 2021-10-07 | 52.25 | $52.03 | 6801 |
| 2021-10-06 | 52.31 | $52.05 | 1121 |
| 2021-10-05 | 52.37 | $52.09 | 8712 |
| 2021-10-04 | 52.44 | $52.15 | 7700 |
| 2021-10-01 | 52.50 | $52.30 | 16415 |
| 2021-09-30 | 52.55 | $52.36 | 8100 |
| 2021-09-29 | 52.59 | $52.43 | 11804 |
| 2021-09-28 | 52.62 | $52.31 | 44401 |
| 2021-09-27 | 52.68 | $52.54 | 600 |
| 2021-09-24 | 52.70 | $52.59 | 212 |
| 2021-09-23 | 52.72 | $52.67 | 420 |
| 2021-09-22 | 52.72 | $52.69 | 1200 |
| 2021-09-21 | 52.71 | $52.62 | 323900 |
| 2021-09-20 | 52.72 | $52.59 | 136 |
| 2021-09-17 | 52.73 | $52.70 | 209 |
| 2021-09-16 | 52.72 | $52.78 | 344 |
| 2021-09-15 | 52.70 | $52.80 | 2837 |
| 2021-09-14 | 52.66 | $52.69 | 900 |
| 2021-09-13 | 52.64 | $52.68 | 1500 |
| 2021-09-10 | 52.63 | $52.58 | 829 |
| 2021-09-09 | 52.62 | $52.64 | 414 |
| 2021-09-08 | 52.61 | $52.60 | 13000 |
| 2021-09-07 | 52.60 | $52.54 | 500 |
| 2021-09-03 | 52.60 | $52.70 | 1714 |
| 2021-09-02 | 52.56 | $52.67 | 3908 |
| 2021-09-01 | 52.53 | $52.59 | 2700 |
| 2021-08-31 | 52.50 | $52.68 | 615 |
| 2021-08-30 | 52.46 | $52.67 | 2500 |
| 2021-08-27 | 52.41 | $52.61 | 3200 |
| 2021-08-26 | 52.36 | $52.47 | 1419 |
| 2021-08-25 | 52.33 | $52.51 | 500 |
| 2021-08-24 | 52.29 | $52.44 | 338 |
| 2021-08-23 | 52.26 | $52.39 | 200 |
| 2021-08-20 | 52.23 | $52.25 | 300 |
| 2021-08-19 | 52.23 | $52.16 | 100 |
| 2021-08-18 | 52.25 | $52.16 | 417 |
| 2021-08-17 | 52.27 | $52.26 | 1605 |
| 2021-08-16 | 52.28 | $52.31 | 133 |
| 2021-08-13 | 52.27 | $52.30 | 2146 |
| 2021-08-12 | 52.27 | $52.20 | 236 |
| 2021-08-11 | 52.29 | $52.16 | 1115 |
| 2021-08-10 | 52.31 | $52.08 | 3400 |
| 2021-08-09 | 52.36 | $52.17 | 2700 |
| 2021-08-06 | 52.40 | $52.27 | 3514 |
| 2021-08-05 | 52.42 | $52.34 | 2100 |
| 2021-08-04 | 52.43 | $52.26 | 6729 |
| 2021-08-03 | 52.46 | $52.30 | 400 |
| 2021-08-02 | 52.49 | $52.29 | 400 |
| 2021-07-30 | 52.52 | $52.53 | 2038 |
| 2021-07-29 | 52.50 | $52.57 | 544 |
| 2021-07-28 | 52.48 | $52.50 | 400 |
| 2021-07-27 | 52.46 | $52.45 | 1800 |
| 2021-07-26 | 52.45 | $52.46 | 1502 |
| 2021-07-23 | 52.44 | $52.53 | 1300 |
| 2021-07-22 | 52.41 | $52.42 | 300 |
| 2021-07-21 | 52.39 | $52.37 | 1200 |
| 2021-07-20 | 52.38 | $52.27 | 3310 |
| 2021-07-19 | 52.40 | $52.08 | 400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.59
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.85
Average
46.64
Maximum
52.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.59 | $46.63 | 9496 |
| 2026-07-16 | 46.58 | $46.58 | 3702 |
| 2026-07-15 | 46.58 | $46.63 | 12700 |
| 2026-07-14 | 46.57 | $46.57 | 6219 |
| 2026-07-13 | 46.58 | $46.45 | 34900 |
| 2026-07-10 | 46.63 | $46.57 | 14421 |
| 2026-07-09 | 46.65 | $46.62 | 6700 |
| 2026-07-08 | 46.66 | $46.58 | 10000 |
| 2026-07-07 | 46.69 | $46.66 | 17410 |
| 2026-07-06 | 46.69 | $46.67 | 8000 |
| 2026-07-02 | 46.70 | $46.65 | 15208 |
| 2026-07-01 | 46.71 | $46.56 | 9000 |
| 2026-06-30 | 46.75 | $46.77 | 15434 |
| 2026-06-29 | 46.73 | $46.77 | 159400 |
| 2026-06-26 | 46.70 | $46.71 | 12516 |
| 2026-06-25 | 46.69 | $46.80 | 18600 |
| 2026-06-24 | 46.65 | $46.64 | 4444 |
| 2026-06-23 | 46.65 | $46.62 | 7400 |
| 2026-06-22 | 46.66 | $46.63 | 14500 |
| 2026-06-18 | 46.66 | $46.72 | 13000 |
| 2026-06-17 | 46.64 | $46.61 | 7800 |
| 2026-06-16 | 46.64 | $46.73 | 15200 |
| 2026-06-15 | 46.61 | $46.74 | 13600 |
| 2026-06-12 | 46.57 | $46.67 | 10433 |
| 2026-06-11 | 46.55 | $46.67 | 20300 |
| 2026-06-10 | 46.51 | $46.44 | 13400 |
| 2026-06-09 | 46.55 | $46.54 | 16600 |
| 2026-06-08 | 46.56 | $46.48 | 14417 |
| 2026-06-05 | 46.59 | $46.46 | 21300 |
| 2026-06-04 | 46.64 | $46.58 | 24600 |
| 2026-06-03 | 46.66 | $46.54 | 8404 |
| 2026-06-02 | 46.69 | $46.62 | 596546 |
| 2026-06-01 | 46.71 | $46.70 | 20000 |
| 2026-05-29 | 46.71 | $46.87 | 11446 |
| 2026-05-28 | 46.65 | $46.79 | 65623 |
| 2026-05-27 | 46.60 | $46.76 | 38404 |
| 2026-05-26 | 46.55 | $46.77 | 12500 |
| 2026-05-22 | 46.49 | $46.66 | 15847 |
| 2026-05-21 | 46.46 | $46.60 | 41300 |
| 2026-05-20 | 46.43 | $46.55 | 11800 |
| 2026-05-19 | 46.42 | $46.30 | 14249 |
| 2026-05-18 | 46.49 | $46.39 | 27400 |
| 2026-05-15 | 46.55 | $46.40 | 7334 |
| 2026-05-14 | 46.61 | $46.60 | 20647 |
| 2026-05-13 | 46.63 | $46.59 | 21013 |
| 2026-05-12 | 46.66 | $46.58 | 17038 |
| 2026-05-11 | 46.69 | $46.65 | 19421 |
| 2026-05-08 | 46.71 | $46.69 | 33922 |
| 2026-05-07 | 46.73 | $46.60 | 12600 |
| 2026-05-06 | 46.78 | $46.74 | 19200 |
| 2026-05-05 | 46.79 | $46.61 | 13900 |
| 2026-05-04 | 46.84 | $46.53 | 31847 |
| 2026-05-01 | 46.93 | $46.65 | 18021 |
| 2026-04-30 | 47.01 | $46.90 | 34442 |
| 2026-04-29 | 47.02 | $46.75 | 20834 |
| 2026-04-28 | 47.07 | $46.90 | 2.4M |
| 2026-04-27 | 47.09 | $46.99 | 14016 |
| 2026-04-24 | 47.08 | $46.99 | 14700 |
| 2026-04-23 | 47.07 | $46.94 | 24618 |
| 2026-04-22 | 47.06 | $47.01 | 14800 |
| 2026-04-21 | 47.03 | $46.97 | 480738 |
| 2026-04-20 | 47.01 | $47.02 | 25604 |
| 2026-04-17 | 46.96 | $47.06 | 29120 |
| 2026-04-16 | 46.88 | $46.87 | 13248 |
| 2026-04-15 | 46.85 | $46.97 | 17500 |
| 2026-04-14 | 46.77 | $47.01 | 449900 |
| 2026-04-13 | 46.66 | $46.84 | 17800 |
| 2026-04-10 | 46.59 | $46.71 | 16416 |
| 2026-04-09 | 46.53 | $46.83 | 13035 |
| 2026-04-08 | 46.43 | $46.80 | 9849 |
| 2026-04-07 | 46.32 | $46.59 | 25816 |
| 2026-04-06 | 46.25 | $46.52 | 22500 |
| 2026-04-02 | 46.18 | $46.44 | 25900 |
| 2026-04-01 | 46.14 | $46.38 | 10145 |
| 2026-03-31 | 46.10 | $46.49 | 52500 |
| 2026-03-30 | 46.03 | $46.10 | 188600 |
| 2026-03-27 | 46.07 | $46.00 | 182600 |
| 2026-03-26 | 46.15 | $46.07 | 22100 |
| 2026-03-25 | 46.23 | $46.41 | 9100 |
| 2026-03-24 | 46.23 | $46.27 | 12100 |
| 2026-03-23 | 46.28 | $46.39 | 30800 |
| 2026-03-20 | 46.30 | $46.19 | 16144 |
| 2026-03-19 | 46.40 | $46.52 | 16100 |
| 2026-03-18 | 46.42 | $46.45 | 25208 |
| 2026-03-17 | 46.47 | $46.65 | 721900 |
| 2026-03-16 | 46.47 | $46.44 | 453433 |
| 2026-03-13 | 46.54 | $46.35 | 21081 |
| 2026-03-12 | 46.65 | $46.43 | 235900 |
| 2026-03-11 | 46.78 | $46.70 | 15844 |
| 2026-03-10 | 46.84 | $46.80 | 18200 |
| 2026-03-09 | 46.90 | $46.83 | 24625 |
| 2026-03-06 | 46.95 | $46.67 | 31236 |
| 2026-03-05 | 47.07 | $46.90 | 33815 |
| 2026-03-04 | 47.15 | $47.00 | 31617 |
| 2026-03-03 | 47.21 | $46.97 | 161515 |
| 2026-03-02 | 47.30 | $47.07 | 16900 |
| 2026-02-27 | 47.37 | $47.30 | 89148 |
| 2026-02-26 | 47.39 | $47.40 | 92300 |
| 2026-02-25 | 47.37 | $47.40 | 268400 |
| 2026-02-24 | 47.36 | $47.35 | 25500 |
| 2026-02-23 | 47.35 | $47.37 | 12500 |
| 2026-02-20 | 47.34 | $47.40 | 26100 |
| 2026-02-19 | 47.31 | $47.37 | 18517 |
| 2026-02-18 | 47.29 | $47.36 | 17200 |
| 2026-02-17 | 47.27 | $47.28 | 21900 |
| 2026-02-13 | 47.26 | $47.29 | 11000 |
| 2026-02-12 | 47.25 | $47.29 | 24400 |
| 2026-02-11 | 47.24 | $47.30 | 18129 |
| 2026-02-10 | 47.22 | $47.28 | 37200 |
| 2026-02-09 | 47.21 | $47.26 | 18301 |
| 2026-02-06 | 47.20 | $47.19 | 48946 |
| 2026-02-05 | 47.20 | $47.14 | 38300 |
| 2026-02-04 | 47.23 | $47.09 | 8300 |
| 2026-02-03 | 47.28 | $47.14 | 25600 |
| 2026-02-02 | 47.32 | $47.13 | 26838 |
| 2026-01-30 | 47.37 | $47.38 | 43762 |
| 2026-01-29 | 47.36 | $47.33 | 30543 |
| 2026-01-28 | 47.36 | $47.34 | 361545 |
| 2026-01-27 | 47.35 | $47.33 | 423200 |
| 2026-01-26 | 47.34 | $47.34 | 18600 |
| 2026-01-23 | 47.33 | $47.35 | 232243 |
| 2026-01-22 | 47.31 | $47.34 | 122100 |
| 2026-01-21 | 47.29 | $47.31 | 48800 |
| 2026-01-20 | 47.28 | $47.16 | 71531 |
| 2026-01-16 | 47.30 | $47.29 | 15231 |
| 2026-01-15 | 47.29 | $47.28 | 50101 |
| 2026-01-14 | 47.28 | $47.29 | 1.1M |
| 2026-01-13 | 47.27 | $47.27 | 12700 |
| 2026-01-12 | 47.25 | $47.24 | 47900 |
| 2026-01-09 | 47.24 | $47.28 | 12818 |
| 2026-01-08 | 47.22 | $47.21 | 43600 |
| 2026-01-07 | 47.21 | $47.24 | 15633 |
| 2026-01-06 | 47.19 | $47.28 | 18220 |
| 2026-01-05 | 47.15 | $47.26 | 28900 |
| 2026-01-02 | 47.11 | $47.11 | 12000 |
| 2025-12-31 | 47.10 | $47.13 | 23231 |
| 2025-12-30 | 47.09 | $47.18 | 44719 |
| 2025-12-29 | 47.06 | $47.03 | 27531 |
| 2025-12-26 | 47.08 | $47.13 | 18600 |
| 2025-12-24 | 47.06 | $47.15 | 24210 |
| 2025-12-23 | 47.04 | $47.05 | 20300 |
| 2025-12-22 | 47.04 | $47.01 | 40110 |
| 2025-12-19 | 47.05 | $46.94 | 550329 |
| 2025-12-18 | 47.09 | $47.11 | 42715 |
| 2025-12-17 | 47.08 | $47.03 | 39508 |
| 2025-12-16 | 47.10 | $47.08 | 550410 |
| 2025-12-15 | 47.11 | $47.10 | 23344 |
| 2025-12-12 | 47.11 | $47.05 | 18600 |
| 2025-12-11 | 47.12 | $47.13 | 19400 |
| 2025-12-10 | 47.12 | $47.11 | 14800 |
| 2025-12-09 | 47.12 | $47.01 | 20300 |
| 2025-12-08 | 47.15 | $47.04 | 28709 |
| 2025-12-05 | 47.17 | $47.11 | 22446 |
| 2025-12-04 | 47.19 | $47.17 | 15735 |
| 2025-12-03 | 47.18 | $47.21 | 30607 |
| 2025-12-02 | 47.16 | $47.13 | 24237 |
| 2025-12-01 | 47.16 | $47.06 | 43400 |
| 2025-11-28 | 47.18 | $47.33 | 13549 |
| 2025-11-26 | 47.11 | $47.34 | 24904 |
| 2025-11-25 | 47.03 | $47.30 | 24241 |
| 2025-11-24 | 46.95 | $47.12 | 16144 |
| 2025-11-21 | 46.91 | $47.01 | 17807 |
| 2025-11-20 | 46.89 | $46.93 | 53700 |
| 2025-11-19 | 46.89 | $46.89 | 60942 |
| 2025-11-18 | 46.91 | $46.86 | 56500 |
| 2025-11-17 | 46.95 | $46.85 | 11405 |
| 2025-11-14 | 47.00 | $46.94 | 31000 |
| 2025-11-13 | 47.03 | $46.96 | 102800 |
| 2025-11-12 | 47.06 | $47.18 | 40305 |
| 2025-11-11 | 47.02 | $47.17 | 15447 |
| 2025-11-10 | 46.99 | $47.08 | 144400 |
| 2025-11-07 | 46.98 | $46.96 | 11100 |
| 2025-11-06 | 47.00 | $46.93 | 30400 |
| 2025-11-05 | 47.04 | $46.91 | 907300 |
| 2025-11-04 | 47.09 | $46.84 | 23403 |
| 2025-11-03 | 47.18 | $46.89 | 20321 |
| 2025-10-31 | 47.27 | $47.18 | 16921 |
| 2025-10-30 | 47.29 | $47.21 | 8900 |
| 2025-10-29 | 47.30 | $47.25 | 30000 |
| 2025-10-28 | 47.30 | $47.46 | 13027 |
| 2025-10-27 | 47.23 | $47.48 | 19700 |
| 2025-10-24 | 47.15 | $47.35 | 23100 |
| 2025-10-23 | 47.08 | $47.20 | 414800 |
| 2025-10-22 | 47.05 | $47.17 | 21900 |
| 2025-10-21 | 47.02 | $47.19 | 1.1M |
| 2025-10-20 | 46.98 | $47.14 | 20700 |
| 2025-10-17 | 46.95 | $47.04 | 9230 |
| 2025-10-16 | 46.94 | $46.98 | 1.1M |
| 2025-10-15 | 46.96 | $47.08 | 13400 |
| 2025-10-14 | 46.94 | $46.95 | 11216 |
| 2025-10-13 | 46.96 | $46.99 | 15902 |
| 2025-10-10 | 46.98 | $46.76 | 29743 |
| 2025-10-09 | 47.08 | $46.97 | 18905 |
| 2025-10-08 | 47.13 | $47.04 | 19805 |
| 2025-10-07 | 47.18 | $47.11 | 24005 |
| 2025-10-06 | 47.21 | $47.09 | 42341 |
| 2025-10-03 | 47.25 | $47.10 | 41225 |
| 2025-10-02 | 47.30 | $47.18 | 16101 |
| 2025-10-01 | 47.33 | $47.22 | 17632 |
| 2025-09-30 | 47.36 | $47.31 | 26700 |
| 2025-09-29 | 47.36 | $47.35 | 11305 |
| 2025-09-26 | 47.35 | $47.25 | 459007 |
| 2025-09-25 | 47.37 | $47.20 | 109210 |
| 2025-09-24 | 47.40 | $47.30 | 23430 |
| 2025-09-23 | 47.41 | $47.37 | 10300 |
| 2025-09-22 | 47.40 | $47.38 | 15900 |
| 2025-09-19 | 47.38 | $47.42 | 20700 |
| 2025-09-18 | 47.34 | $47.38 | 46400 |
| 2025-09-17 | 47.30 | $47.26 | 16430 |
| 2025-09-16 | 47.29 | $47.34 | 13444 |
| 2025-09-15 | 47.25 | $47.41 | 18027 |
| 2025-09-12 | 47.18 | $47.26 | 15100 |
| 2025-09-11 | 47.14 | $47.25 | 9000 |
| 2025-09-10 | 47.09 | $47.10 | 33200 |
| 2025-09-09 | 47.07 | $47.05 | 10608 |
| 2025-09-08 | 47.07 | $47.04 | 41248 |
| 2025-09-05 | 47.07 | $47.09 | 21844 |
| 2025-09-04 | 47.05 | $47.01 | 15027 |
| 2025-09-03 | 47.05 | $46.94 | 24510 |
| 2025-09-02 | 47.07 | $46.82 | 14400 |
| 2025-08-29 | 47.14 | $47.13 | 51900 |
| 2025-08-28 | 47.11 | $47.17 | 25400 |
| 2025-08-27 | 47.07 | $47.18 | 14020 |
| 2025-08-26 | 47.02 | $47.11 | 15141 |
| 2025-08-25 | 46.97 | $47.08 | 19148 |
| 2025-08-22 | 46.92 | $47.12 | 24300 |
| 2025-08-21 | 46.85 | $46.80 | 24208 |
| 2025-08-20 | 46.86 | $46.82 | 20200 |
| 2025-08-19 | 46.87 | $46.84 | 120900 |
| 2025-08-18 | 46.87 | $46.87 | 9502 |
| 2025-08-15 | 46.86 | $46.88 | 16900 |
| 2025-08-14 | 46.85 | $46.87 | 9536 |
| 2025-08-13 | 46.83 | $46.95 | 13100 |
| 2025-08-12 | 46.79 | $46.86 | 15500 |
| 2025-08-11 | 46.77 | $46.79 | 25500 |
| 2025-08-08 | 46.76 | $46.78 | 7015 |
| 2025-08-07 | 46.75 | $46.74 | 17433 |
| 2025-08-06 | 46.75 | $46.79 | 15826 |
| 2025-08-05 | 46.74 | $46.74 | 19722 |
| 2025-08-04 | 46.74 | $46.73 | 47542 |
| 2025-08-01 | 46.74 | $46.58 | 22400 |
| 2025-07-31 | 46.79 | $46.79 | 16734 |
| 2025-07-30 | 46.79 | $46.74 | 24815 |
| 2025-07-29 | 46.80 | $46.85 | 12619 |
| 2025-07-28 | 46.77 | $46.83 | 21500 |
| 2025-07-25 | 46.75 | $46.82 | 10900 |
| 2025-07-24 | 46.72 | $46.77 | 8500 |
| 2025-07-23 | 46.70 | $46.82 | 37400 |
| 2025-07-22 | 46.65 | $46.75 | 28300 |
| 2025-07-21 | 46.62 | $46.71 | 31220 |
| 2025-07-18 | 46.60 | $46.64 | 14822 |
| 2025-07-17 | 46.60 | $46.61 | 1.4M |
| 2025-07-16 | 46.60 | $46.54 | 29708 |
| 2025-07-15 | 46.63 | $46.45 | 37100 |
| 2025-07-14 | 46.68 | $46.55 | 43200 |
| 2025-07-11 | 46.72 | $46.58 | 18900 |
| 2025-07-10 | 46.76 | $46.63 | 18814 |
| 2025-07-09 | 46.79 | $46.66 | 26500 |
| 2025-07-08 | 46.81 | $46.59 | 15700 |
| 2025-07-07 | 46.86 | $46.65 | 22628 |
| 2025-07-03 | 46.90 | $46.81 | 12000 |
| 2025-07-02 | 46.89 | $46.79 | 25600 |
| 2025-07-01 | 46.88 | $46.74 | 23403 |
| 2025-06-30 | 46.89 | $47.00 | 22106 |
| 2025-06-27 | 46.81 | $46.86 | 39248 |
| 2025-06-26 | 46.75 | $46.87 | 13805 |
| 2025-06-25 | 46.68 | $46.76 | 10228 |
| 2025-06-24 | 46.62 | $46.73 | 34600 |
| 2025-06-23 | 46.55 | $46.61 | 61600 |
| 2025-06-20 | 46.51 | $46.56 | 41918 |
| 2025-06-18 | 46.47 | $46.43 | 12400 |
| 2025-06-17 | 46.46 | $46.37 | 7735 |
| 2025-06-16 | 46.46 | $46.42 | 13915 |
| 2025-06-13 | 46.45 | $46.35 | 17334 |
| 2025-06-12 | 46.46 | $46.47 | 24100 |
| 2025-06-11 | 46.43 | $46.41 | 15918 |
| 2025-06-10 | 46.41 | $46.42 | 17534 |
| 2025-06-09 | 46.37 | $46.31 | 30100 |
| 2025-06-06 | 46.37 | $46.28 | 25300 |
| 2025-06-05 | 46.37 | $46.32 | 29524 |
| 2025-06-04 | 46.35 | $46.35 | 23206 |
| 2025-06-03 | 46.32 | $46.22 | 30100 |
| 2025-06-02 | 46.32 | $46.14 | 40445 |
| 2025-05-30 | 46.34 | $46.35 | 24533 |
| 2025-05-29 | 46.30 | $46.31 | 87327 |
| 2025-05-28 | 46.26 | $46.29 | 48101 |
| 2025-05-27 | 46.22 | $46.30 | 80317 |
| 2025-05-23 | 46.16 | $46.02 | 31339 |
| 2025-05-22 | 46.18 | $46.01 | 28600 |
| 2025-05-21 | 46.20 | $45.94 | 14700 |
| 2025-05-20 | 46.24 | $46.25 | 13118 |
| 2025-05-19 | 46.20 | $46.23 | 11900 |
| 2025-05-16 | 46.14 | $46.20 | 20607 |
| 2025-05-15 | 46.08 | $46.09 | 31600 |
| 2025-05-14 | 46.05 | $46.00 | 19700 |
| 2025-05-13 | 46.02 | $46.21 | 10300 |
| 2025-05-12 | 45.93 | $46.13 | 18700 |
| 2025-05-09 | 45.84 | $45.77 | 6700 |
| 2025-05-08 | 45.85 | $45.76 | 8317 |
| 2025-05-07 | 45.85 | $45.77 | 38128 |
| 2025-05-06 | 45.86 | $45.73 | 16600 |
| 2025-05-05 | 45.87 | $45.79 | 28100 |
| 2025-05-02 | 45.87 | $45.82 | 10640 |
| 2025-05-01 | 45.86 | $45.67 | 10711 |
| 2025-04-30 | 45.89 | $46.00 | 31925 |
| 2025-04-29 | 45.83 | $46.19 | 14644 |
| 2025-04-28 | 45.69 | $46.03 | 141800 |
| 2025-04-25 | 45.57 | $46.08 | 7400 |
| 2025-04-24 | 45.40 | $45.96 | 112404 |
| 2025-04-23 | 45.25 | $45.61 | 55447 |
| 2025-04-22 | 45.17 | $45.52 | 15336 |
| 2025-04-21 | 45.11 | $45.22 | 30131 |
| 2025-04-17 | 45.13 | $45.55 | 20435 |
| 2025-04-16 | 45.06 | $45.34 | 6.1M |
| 2025-04-15 | 45.05 | $45.38 | 9208 |
| 2025-04-14 | 45.03 | $45.35 | 122000 |
| 2025-04-11 | 45.02 | $45.08 | 15432 |
| 2025-04-10 | 45.10 | $44.97 | 14700 |
| 2025-04-09 | 45.24 | $45.80 | 201938 |
| 2025-04-08 | 45.16 | $44.47 | 125306 |
| 2025-04-07 | 45.48 | $44.72 | 74000 |
| 2025-04-04 | 45.80 | $45.09 | 64800 |
| 2025-04-03 | 46.08 | $45.80 | 58300 |
| 2025-04-02 | 46.20 | $46.18 | 18530 |
| 2025-04-01 | 46.22 | $46.12 | 6633 |
| 2025-03-31 | 46.27 | $46.21 | 18600 |
| 2025-03-28 | 46.31 | $46.24 | 28600 |
| 2025-03-27 | 46.34 | $46.26 | 19600 |
| 2025-03-26 | 46.37 | $46.30 | 14405 |
| 2025-03-25 | 46.40 | $46.51 | 18800 |
| 2025-03-24 | 46.37 | $46.50 | 12144 |
| 2025-03-21 | 46.33 | $46.45 | 21200 |
| 2025-03-20 | 46.31 | $46.44 | 9222 |
| 2025-03-19 | 46.28 | $46.52 | 10730 |
| 2025-03-18 | 46.22 | $46.28 | 9100 |
| 2025-03-17 | 46.22 | $46.30 | 13330 |
| 2025-03-14 | 46.23 | $46.20 | 12149 |
| 2025-03-13 | 46.26 | $46.05 | 21005 |
| 2025-03-12 | 46.36 | $46.24 | 16907 |
| 2025-03-11 | 46.41 | $46.23 | 30642 |
| 2025-03-10 | 46.48 | $46.33 | 15219 |
| 2025-03-07 | 46.54 | $46.57 | 21018 |
| 2025-03-06 | 46.53 | $46.36 | 38015 |
| 2025-03-05 | 46.58 | $46.45 | 61200 |
| 2025-03-04 | 46.62 | $46.50 | 13036 |
| 2025-03-03 | 46.65 | $46.49 | 18221 |
| 2025-02-28 | 46.69 | $46.80 | 28800 |
| 2025-02-27 | 46.64 | $46.59 | 12800 |
| 2025-02-26 | 46.64 | $46.72 | 28800 |
| 2025-02-25 | 46.60 | $46.70 | 13000 |
| 2025-02-24 | 46.56 | $46.56 | 22200 |
| 2025-02-21 | 46.55 | $46.50 | 21117 |
| 2025-02-20 | 46.56 | $46.59 | 17805 |
| 2025-02-19 | 46.54 | $46.52 | 8600 |
| 2025-02-18 | 46.54 | $46.48 | 19812 |
| 2025-02-14 | 46.55 | $46.57 | 11805 |
| 2025-02-13 | 46.53 | $46.49 | 12900 |
| 2025-02-12 | 46.53 | $46.35 | 21721 |
| 2025-02-11 | 46.58 | $46.45 | 19600 |
| 2025-02-10 | 46.61 | $46.50 | 19800 |
| 2025-02-07 | 46.62 | $46.51 | 30128 |
| 2025-02-06 | 46.63 | $46.51 | 13029 |
| 2025-02-05 | 46.64 | $46.61 | 15200 |
| 2025-02-04 | 46.62 | $46.48 | 22112 |
| 2025-02-03 | 46.63 | $46.36 | 24700 |
| 2025-01-31 | 46.68 | $46.66 | 25800 |
| 2025-01-30 | 46.65 | $46.68 | 19500 |
| 2025-01-29 | 46.60 | $46.56 | 19500 |
| 2025-01-28 | 46.57 | $46.65 | 36900 |
| 2025-01-27 | 46.51 | $46.65 | 17603 |
| 2025-01-24 | 46.43 | $46.54 | 16205 |
| 2025-01-23 | 46.37 | $46.46 | 16830 |
| 2025-01-22 | 46.32 | $46.45 | 63200 |
| 2025-01-21 | 46.26 | $46.54 | 50118 |
| 2025-01-17 | 46.17 | $46.41 | 30634 |
| 2025-01-16 | 46.09 | $46.38 | 20300 |
| 2025-01-15 | 46.00 | $46.30 | 30826 |
| 2025-01-14 | 45.92 | $45.94 | 26700 |
| 2025-01-13 | 45.94 | $45.88 | 33300 |
| 2025-01-10 | 45.99 | $45.90 | 29839 |
| 2025-01-08 | 46.04 | $46.14 | 12200 |
| 2025-01-07 | 46.03 | $46.09 | 32028 |
| 2025-01-06 | 46.03 | $46.35 | 22717 |
| 2025-01-03 | 45.96 | $46.21 | 17300 |
| 2025-01-02 | 45.92 | $46.10 | 19500 |
| 2024-12-31 | 45.90 | $46.00 | 15428 |
| 2024-12-30 | 45.92 | $46.04 | 26542 |
| 2024-12-27 | 45.94 | $45.99 | 16504 |
| 2024-12-26 | 45.97 | $46.11 | 14500 |
| 2024-12-24 | 45.98 | $45.96 | 23300 |
| 2024-12-23 | 46.05 | $45.92 | 39000 |
| 2024-12-20 | 46.14 | $46.01 | 27848 |
| 2024-12-19 | 46.23 | $45.73 | 100718 |
| 2024-12-18 | 46.43 | $45.81 | 51247 |
| 2024-12-17 | 46.65 | $46.52 | 28038 |
| 2024-12-16 | 46.69 | $46.60 | 28604 |
| 2024-12-13 | 46.72 | $46.51 | 16700 |
| 2024-12-12 | 46.78 | $46.65 | 29300 |
| 2024-12-11 | 46.82 | $46.77 | 16544 |
| 2024-12-10 | 46.82 | $46.76 | 16100 |
| 2024-12-09 | 46.82 | $46.77 | 18900 |
| 2024-12-06 | 46.81 | $46.82 | 48245 |
| 2024-12-05 | 46.79 | $46.78 | 23900 |
| 2024-12-04 | 46.78 | $46.77 | 20000 |
| 2024-12-03 | 46.76 | $46.70 | 18709 |
| 2024-12-02 | 46.77 | $46.71 | 23240 |
| 2024-11-29 | 46.77 | $46.94 | 43000 |
| 2024-11-27 | 46.69 | $46.83 | 31228 |
| 2024-11-26 | 46.64 | $46.71 | 28916 |
| 2024-11-25 | 46.61 | $46.78 | 63500 |
| 2024-11-22 | 46.55 | $46.60 | 16900 |
| 2024-11-21 | 46.54 | $46.58 | 58400 |
| 2024-11-20 | 46.53 | $46.58 | 26902 |
| 2024-11-19 | 46.52 | $46.63 | 40400 |
| 2024-11-18 | 46.49 | $46.53 | 87812 |
| 2024-11-15 | 46.49 | $46.46 | 18420 |
| 2024-11-14 | 46.51 | $46.49 | 26000 |
| 2024-11-13 | 46.52 | $46.57 | 24800 |
| 2024-11-12 | 46.52 | $46.52 | 17100 |
| 2024-11-11 | 46.53 | $46.72 | 18000 |
| 2024-11-08 | 46.49 | $46.79 | 62514 |
| 2024-11-07 | 46.41 | $46.67 | 50530 |
| 2024-11-06 | 46.36 | $46.48 | 26200 |
| 2024-11-05 | 46.35 | $46.47 | 159525 |
| 2024-11-04 | 46.36 | $46.32 | 32130 |
| 2024-11-01 | 46.41 | $46.21 | 17030 |
| 2024-10-31 | 46.51 | $46.51 | 13700 |
| 2024-10-30 | 46.54 | $46.60 | 9043 |
| 2024-10-29 | 46.56 | $46.66 | 54400 |
| 2024-10-28 | 46.56 | $46.68 | 19600 |
| 2024-10-25 | 46.55 | $46.58 | 12000 |
| 2024-10-24 | 46.58 | $46.62 | 195025 |
| 2024-10-23 | 46.60 | $46.47 | 12700 |
| 2024-10-22 | 46.68 | $46.58 | 1.0M |
| 2024-10-21 | 46.74 | $46.70 | 36737 |
| 2024-10-18 | 46.78 | $46.90 | 29843 |
| 2024-10-17 | 46.77 | $46.84 | 37900 |
| 2024-10-16 | 46.77 | $46.92 | 14300 |
| 2024-10-15 | 46.76 | $46.84 | 12029 |
| 2024-10-14 | 46.76 | $46.81 | 43900 |
| 2024-10-11 | 46.78 | $46.80 | 25443 |
| 2024-10-10 | 46.81 | $46.74 | 18801 |
| 2024-10-09 | 46.86 | $46.72 | 21600 |
| 2024-10-08 | 46.93 | $46.80 | 27629 |
| 2024-10-07 | 47.00 | $46.69 | 31700 |
| 2024-10-04 | 47.11 | $46.88 | 17842 |
| 2024-10-03 | 47.19 | $47.02 | 21918 |
| 2024-10-02 | 47.24 | $46.96 | 43500 |
| 2024-10-01 | 47.32 | $47.09 | 10800 |
| 2024-09-30 | 47.37 | $47.35 | 30000 |
| 2024-09-27 | 47.35 | $47.35 | 20600 |
| 2024-09-26 | 47.32 | $47.28 | 9245 |
| 2024-09-25 | 47.31 | $47.23 | 31636 |
| 2024-09-24 | 47.31 | $47.26 | 37400 |
| 2024-09-23 | 47.29 | $47.28 | 19800 |
| 2024-09-20 | 47.26 | $47.30 | 24400 |
| 2024-09-19 | 47.21 | $47.32 | 62416 |
| 2024-09-18 | 47.15 | $47.19 | 17611 |
| 2024-09-17 | 47.11 | $47.18 | 24700 |
| 2024-09-16 | 47.06 | $47.15 | 16000 |
| 2024-09-13 | 47.01 | $47.10 | 14700 |
| 2024-09-12 | 46.96 | $46.96 | 32441 |
| 2024-09-11 | 46.95 | $46.90 | 27641 |
| 2024-09-10 | 46.95 | $46.83 | 18203 |
| 2024-09-09 | 46.96 | $46.93 | 27412 |
| 2024-09-06 | 46.95 | $46.85 | 20149 |
| 2024-09-05 | 46.96 | $46.89 | 16413 |
| 2024-09-04 | 46.96 | $46.82 | 24501 |
| 2024-09-03 | 46.97 | $46.64 | 22200 |
| 2024-08-30 | 47.05 | $46.99 | 23940 |
| 2024-08-29 | 47.02 | $46.98 | 10600 |
| 2024-08-28 | 46.99 | $46.96 | 15728 |
| 2024-08-27 | 46.96 | $47.00 | 33700 |
| 2024-08-26 | 46.90 | $46.92 | 18700 |
| 2024-08-23 | 46.85 | $47.01 | 38800 |
| 2024-08-22 | 46.76 | $46.81 | 26100 |
| 2024-08-21 | 46.71 | $46.82 | 22209 |
| 2024-08-20 | 46.65 | $46.74 | 17400 |
| 2024-08-19 | 46.59 | $46.84 | 18900 |
| 2024-08-16 | 46.49 | $46.71 | 20200 |
| 2024-08-15 | 46.40 | $46.59 | 19106 |
| 2024-08-14 | 46.33 | $46.55 | 36400 |
| 2024-08-13 | 46.26 | $46.44 | 17404 |
| 2024-08-12 | 46.21 | $46.24 | 24500 |
| 2024-08-09 | 46.22 | $46.25 | 38124 |
| 2024-08-08 | 46.22 | $46.29 | 23700 |
| 2024-08-07 | 46.21 | $46.13 | 34623 |
| 2024-08-06 | 46.25 | $46.14 | 47008 |
| 2024-08-05 | 46.29 | $45.92 | 47237 |
| 2024-08-02 | 46.42 | $46.21 | 38210 |
| 2024-08-01 | 46.47 | $46.26 | 18156 |
| 2024-07-31 | 46.53 | $46.60 | 34329 |
| 2024-07-30 | 46.48 | $46.39 | 25200 |
| 2024-07-29 | 46.49 | $46.39 | 26600 |
| 2024-07-26 | 46.51 | $46.52 | 10200 |
| 2024-07-25 | 46.48 | $46.39 | 18200 |
| 2024-07-24 | 46.48 | $46.36 | 10247 |
| 2024-07-23 | 46.49 | $46.50 | 16815 |
| 2024-07-22 | 46.46 | $46.49 | 14500 |
| 2024-07-19 | 46.42 | $46.32 | 18600 |
| 2024-07-18 | 46.42 | $46.37 | 19600 |
| 2024-07-17 | 46.41 | $46.45 | 17100 |
| 2024-07-16 | 46.37 | $46.48 | 1.2M |
| 2024-07-15 | 46.30 | $46.41 | 13745 |
| 2024-07-12 | 46.25 | $46.46 | 20107 |
| 2024-07-11 | 46.16 | $46.31 | 32621 |
| 2024-07-10 | 46.10 | $46.19 | 13600 |
| 2024-07-09 | 46.06 | $46.10 | 24123 |
| 2024-07-08 | 46.04 | $46.11 | 14507 |
| 2024-07-05 | 46.02 | $46.13 | 22445 |
| 2024-07-03 | 45.99 | $46.02 | 21105 |
| 2024-07-02 | 45.98 | $45.85 | 10400 |
| 2024-07-01 | 46.02 | $45.77 | 25700 |
| 2024-06-28 | 46.10 | $46.02 | 29207 |
| 2024-06-27 | 46.11 | $46.07 | 128424 |
| 2024-06-26 | 46.11 | $46.07 | 14900 |
| 2024-06-25 | 46.11 | $46.13 | 16011 |
| 2024-06-24 | 46.09 | $46.06 | 19048 |
| 2024-06-21 | 46.09 | $46.18 | 31400 |
| 2024-06-20 | 46.05 | $46.08 | 23100 |
| 2024-06-18 | 46.03 | $46.12 | 14133 |
| 2024-06-17 | 45.99 | $45.98 | 32140 |
| 2024-06-14 | 45.98 | $45.92 | 15330 |
| 2024-06-13 | 45.99 | $46.05 | 13311 |
| 2024-06-12 | 45.96 | $46.11 | 33700 |
| 2024-06-11 | 45.91 | $45.90 | 16913 |
| 2024-06-10 | 45.91 | $45.87 | 13429 |
| 2024-06-07 | 45.93 | $45.80 | 17706 |
| 2024-06-06 | 45.96 | $45.96 | 22531 |
| 2024-06-05 | 45.95 | $46.00 | 28329 |
| 2024-06-04 | 45.93 | $45.92 | 46641 |
| 2024-06-03 | 45.93 | $45.90 | 23100 |
| 2024-05-31 | 45.93 | $45.96 | 28703 |
| 2024-05-30 | 45.91 | $45.80 | 17000 |
| 2024-05-29 | 45.94 | $45.66 | 22100 |
| 2024-05-28 | 46.02 | $45.86 | 25500 |
| 2024-05-24 | 46.05 | $45.99 | 20843 |
| 2024-05-23 | 46.05 | $45.82 | 13938 |
| 2024-05-22 | 46.10 | $45.96 | 37708 |
| 2024-05-21 | 46.11 | $46.08 | 10900 |
| 2024-05-20 | 46.08 | $46.06 | 18304 |
| 2024-05-17 | 46.05 | $46.05 | 17035 |
| 2024-05-16 | 46.01 | $46.00 | 15200 |
| 2024-05-15 | 45.98 | $46.08 | 15740 |
| 2024-05-14 | 45.92 | $45.93 | 14103 |
| 2024-05-13 | 45.89 | $45.82 | 32739 |
| 2024-05-10 | 45.88 | $45.85 | 27510 |
| 2024-05-09 | 45.86 | $45.94 | 13700 |
| 2024-05-08 | 45.81 | $45.91 | 30200 |
| 2024-05-07 | 45.76 | $45.95 | 9700 |
| 2024-05-06 | 45.68 | $45.88 | 29245 |
| 2024-05-03 | 45.60 | $45.86 | 17300 |
| 2024-05-02 | 45.52 | $45.71 | 20722 |
| 2024-05-01 | 45.46 | $45.49 | 14600 |
| 2024-04-30 | 45.46 | $45.49 | 18900 |
| 2024-04-29 | 45.47 | $45.73 | 20000 |
| 2024-04-26 | 45.39 | $45.61 | 48400 |
| 2024-04-25 | 45.35 | $45.49 | 257705 |
| 2024-04-24 | 45.33 | $45.56 | 11900 |
| 2024-04-23 | 45.30 | $45.68 | 10300 |
| 2024-04-22 | 45.21 | $45.51 | 14910 |
| 2024-04-19 | 45.17 | $45.29 | 15238 |
| 2024-04-18 | 45.19 | $45.17 | 32700 |
| 2024-04-17 | 45.27 | $45.20 | 8000 |
| 2024-04-16 | 45.35 | $45.11 | 26237 |
| 2024-04-15 | 45.48 | $45.25 | 22400 |
| 2024-04-12 | 45.59 | $45.51 | 62806 |
| 2024-04-11 | 45.66 | $45.44 | 75604 |
| 2024-04-10 | 45.76 | $45.47 | 39000 |
| 2024-04-09 | 45.87 | $45.94 | 16000 |
| 2024-04-08 | 45.87 | $45.83 | 27600 |
| 2024-04-05 | 45.89 | $45.75 | 14347 |
| 2024-04-04 | 45.95 | $45.78 | 20438 |
| 2024-04-03 | 46.02 | $45.83 | 13221 |
| 2024-04-02 | 46.08 | $45.82 | 16800 |
| 2024-04-01 | 46.16 | $45.88 | 15700 |
| 2024-03-28 | 46.23 | $46.25 | 19500 |
| 2024-03-27 | 46.21 | $46.33 | 10500 |
| 2024-03-26 | 46.15 | $46.08 | 15000 |
| 2024-03-25 | 46.15 | $46.19 | 9242 |
| 2024-03-22 | 46.12 | $46.30 | 25831 |
| 2024-03-21 | 46.05 | $46.28 | 15442 |
| 2024-03-20 | 45.97 | $46.16 | 14700 |
| 2024-03-19 | 45.90 | $46.06 | 7500 |
| 2024-03-18 | 45.86 | $45.85 | 11802 |
| 2024-03-15 | 45.87 | $45.83 | 13621 |
| 2024-03-14 | 45.89 | $45.75 | 22500 |
| 2024-03-13 | 45.95 | $46.02 | 32734 |
| 2024-03-12 | 45.93 | $45.99 | 14400 |
| 2024-03-11 | 45.91 | $45.99 | 8230 |
| 2024-03-08 | 45.89 | $46.01 | 31200 |
| 2024-03-07 | 45.87 | $45.95 | 16200 |
| 2024-03-06 | 45.85 | $45.89 | 11800 |
| 2024-03-05 | 45.86 | $45.87 | 27803 |
| 2024-03-04 | 45.87 | $45.89 | 22826 |
| 2024-03-01 | 45.87 | $45.84 | 18500 |
| 2024-02-29 | 45.90 | $45.97 | 13045 |
| 2024-02-28 | 45.89 | $45.93 | 24000 |
| 2024-02-27 | 45.89 | $45.93 | 30100 |
| 2024-02-26 | 45.89 | $45.85 | 28700 |
| 2024-02-23 | 45.92 | $46.10 | 28500 |
| 2024-02-22 | 45.88 | $46.05 | 20000 |
| 2024-02-21 | 45.84 | $45.89 | 31205 |
| 2024-02-20 | 45.85 | $45.95 | 12300 |
| 2024-02-16 | 45.84 | $45.84 | 26730 |
| 2024-02-15 | 45.87 | $45.97 | 18100 |
| 2024-02-14 | 45.86 | $45.85 | 26600 |
| 2024-02-13 | 45.89 | $45.64 | 29503 |
| 2024-02-12 | 46.00 | $45.99 | 15200 |
| 2024-02-09 | 46.01 | $46.07 | 14449 |
| 2024-02-08 | 46.01 | $46.02 | 19700 |
| 2024-02-07 | 46.02 | $46.03 | 27300 |
| 2024-02-06 | 46.02 | $45.95 | 13500 |
| 2024-02-05 | 46.06 | $45.80 | 27633 |
| 2024-02-02 | 46.15 | $46.03 | 29300 |
| 2024-02-01 | 46.18 | $46.17 | 12600 |
| 2024-01-31 | 46.18 | $46.16 | 17000 |
| 2024-01-30 | 46.18 | $46.24 | 16702 |
| 2024-01-29 | 46.15 | $46.33 | 132300 |
| 2024-01-26 | 46.09 | $46.24 | 569840 |
| 2024-01-25 | 46.03 | $46.20 | 1.1M |
| 2024-01-24 | 45.98 | $45.94 | 17511 |
| 2024-01-23 | 46.00 | $46.02 | 59634 |
| 2024-01-22 | 46.00 | $46.01 | 21600 |
| 2024-01-19 | 45.99 | $45.95 | 10400 |
| 2024-01-18 | 46.01 | $45.91 | 23800 |
| 2024-01-17 | 46.04 | $45.86 | 15530 |
| 2024-01-16 | 46.09 | $46.00 | 17903 |
| 2024-01-12 | 46.10 | $46.27 | 9734 |
| 2024-01-11 | 46.03 | $46.20 | 9222 |
| 2024-01-10 | 45.97 | $46.05 | 20707 |
| 2024-01-09 | 45.93 | $45.95 | 13000 |
| 2024-01-08 | 45.92 | $45.91 | 17600 |
| 2024-01-05 | 45.92 | $45.62 | 32200 |
| 2024-01-04 | 46.00 | $45.58 | 9331 |
| 2024-01-03 | 46.11 | $45.75 | 15600 |
| 2024-01-02 | 46.19 | $45.87 | 19200 |
| 2023-12-29 | 46.24 | $46.01 | 26606 |
| 2023-12-28 | 46.26 | $46.14 | 14933 |
| 2023-12-27 | 46.23 | $46.17 | 11836 |
| 2023-12-26 | 46.18 | $46.10 | 11617 |
| 2023-12-22 | 46.13 | $46.02 | 8738 |
| 2023-12-21 | 46.09 | $46.10 | 18700 |
| 2023-12-20 | 46.01 | $45.94 | 21732 |
| 2023-12-19 | 45.96 | $45.94 | 9200 |
| 2023-12-18 | 45.88 | $45.79 | 17620 |
| 2023-12-15 | 45.84 | $45.83 | 24745 |
| 2023-12-14 | 45.76 | $45.89 | 25200 |
| 2023-12-13 | 45.65 | $45.91 | 10245 |
| 2023-12-12 | 45.49 | $45.33 | 9902 |
| 2023-12-11 | 45.48 | $45.19 | 21900 |
| 2023-12-08 | 45.50 | $45.22 | 35711 |
| 2023-12-07 | 45.52 | $45.34 | 38000 |
| 2023-12-06 | 45.49 | $45.29 | 16135 |
| 2023-12-05 | 45.47 | $45.28 | 11300 |
| 2023-12-04 | 45.43 | $45.24 | 18923 |
| 2023-12-01 | 45.39 | $45.36 | 10000 |
| 2023-11-30 | 45.30 | $45.21 | 12400 |
| 2023-11-29 | 45.23 | $45.32 | 14800 |
| 2023-11-28 | 45.11 | $45.05 | 20717 |
| 2023-11-27 | 45.03 | $44.88 | 17100 |
| 2023-11-24 | 44.98 | $44.81 | 11843 |
| 2023-11-22 | 44.94 | $44.86 | 14000 |
| 2023-11-21 | 44.86 | $44.74 | 14427 |
| 2023-11-20 | 44.80 | $44.72 | 18800 |
| 2023-11-17 | 44.72 | $44.62 | 7400 |
| 2023-11-16 | 44.66 | $44.60 | 41200 |
| 2023-11-15 | 44.57 | $44.54 | 38235 |
| 2023-11-14 | 44.49 | $44.63 | 25310 |
| 2023-11-13 | 44.35 | $44.20 | 7423 |
| 2023-11-10 | 44.30 | $44.26 | 8540 |
| 2023-11-09 | 44.23 | $44.06 | 10700 |
| 2023-11-08 | 44.19 | $44.33 | 32000 |
| 2023-11-07 | 44.06 | $44.26 | 18643 |
| 2023-11-06 | 43.91 | $44.32 | 12900 |
| 2023-11-03 | 43.71 | $44.46 | 15700 |
| 2023-11-02 | 43.42 | $44.10 | 19900 |
| 2023-11-01 | 43.18 | $43.57 | 10500 |
| 2023-10-31 | 43.06 | $43.39 | 20814 |
| 2023-10-30 | 42.97 | $43.14 | 17400 |
| 2023-10-27 | 42.94 | $43.09 | 17600 |
| 2023-10-26 | 42.92 | $43.13 | 20600 |
| 2023-10-25 | 42.89 | $42.97 | 14513 |
| 2023-10-24 | 42.90 | $43.20 | 15616 |
| 2023-10-23 | 42.85 | $43.02 | 13300 |
| 2023-10-20 | 42.85 | $42.86 | 266515 |
| 2023-10-19 | 42.91 | $42.78 | 545639 |
| 2023-10-18 | 43.01 | $42.90 | 22600 |
| 2023-10-17 | 43.10 | $43.08 | 9500 |
| 2023-10-16 | 43.15 | $43.24 | 22709 |
| 2023-10-13 | 43.17 | $43.23 | 8000 |
| 2023-10-12 | 43.20 | $43.26 | 16300 |
| 2023-10-11 | 43.24 | $43.52 | 13518 |
| 2023-10-10 | 43.20 | $43.49 | 4500 |
| 2023-10-09 | 43.17 | $43.56 | 8749 |
| 2023-10-06 | 43.11 | $43.21 | 14000 |
| 2023-10-05 | 43.16 | $43.16 | 11700 |
| 2023-10-04 | 43.24 | $43.11 | 11000 |
| 2023-10-03 | 43.36 | $42.92 | 17723 |
| 2023-10-02 | 43.57 | $43.31 | 15800 |
| 2023-09-29 | 43.71 | $43.77 | 18705 |
| 2023-09-28 | 43.74 | $43.81 | 13733 |
| 2023-09-27 | 43.76 | $43.61 | 37900 |
| 2023-09-26 | 43.86 | $43.69 | 26700 |
| 2023-09-25 | 43.95 | $43.84 | 181834 |
| 2023-09-22 | 44.02 | $43.91 | 32316 |
| 2023-09-21 | 44.09 | $43.82 | 13100 |
| 2023-09-20 | 44.20 | $44.10 | 13600 |
| 2023-09-19 | 44.25 | $44.14 | 9143 |
| 2023-09-18 | 44.30 | $44.23 | 12442 |
| 2023-09-15 | 44.33 | $44.28 | 24700 |
| 2023-09-14 | 44.35 | $44.40 | 15500 |
| 2023-09-13 | 44.34 | $44.37 | 11419 |
| 2023-09-12 | 44.33 | $44.30 | 14900 |
| 2023-09-11 | 44.35 | $44.33 | 9708 |
| 2023-09-08 | 44.37 | $44.27 | 10512 |
| 2023-09-07 | 44.40 | $44.29 | 7900 |
| 2023-09-06 | 44.44 | $44.23 | 332427 |
| 2023-09-05 | 44.51 | $44.32 | 9441 |
| 2023-09-01 | 44.56 | $44.57 | 8922 |
| 2023-08-31 | 44.55 | $44.78 | 7842 |
| 2023-08-30 | 44.46 | $44.77 | 19942 |
| 2023-08-29 | 44.36 | $44.79 | 16800 |
| 2023-08-28 | 44.24 | $44.53 | 13500 |
| 2023-08-25 | 44.16 | $44.38 | 115146 |
| 2023-08-24 | 44.12 | $44.18 | 11500 |
| 2023-08-23 | 44.14 | $44.43 | 5000 |
| 2023-08-22 | 44.09 | $44.11 | 13500 |
| 2023-08-21 | 44.13 | $44.10 | 234100 |
| 2023-08-18 | 44.19 | $44.10 | 10342 |
| 2023-08-17 | 44.26 | $44.06 | 35400 |
| 2023-08-16 | 44.36 | $44.21 | 9700 |
| 2023-08-15 | 44.43 | $44.34 | 66100 |
| 2023-08-14 | 44.49 | $44.51 | 9140 |
| 2023-08-11 | 44.50 | $44.46 | 11100 |
| 2023-08-10 | 44.54 | $44.55 | 11300 |
| 2023-08-09 | 44.55 | $44.57 | 20340 |
| 2023-08-08 | 44.56 | $44.58 | 60304 |
| 2023-08-07 | 44.58 | $44.55 | 14000 |
| 2023-08-04 | 44.60 | $44.50 | 51121 |
| 2023-08-03 | 44.65 | $44.26 | 15600 |
| 2023-08-02 | 44.78 | $44.44 | 14149 |
| 2023-08-01 | 44.89 | $44.51 | 61469 |
| 2023-07-31 | 45.00 | $45.04 | 70802 |
| 2023-07-28 | 44.96 | $44.90 | 14836 |
| 2023-07-27 | 44.95 | $44.69 | 15325 |
| 2023-07-26 | 45.01 | $45.03 | 8200 |
| 2023-07-25 | 44.97 | $44.82 | 14100 |
| 2023-07-24 | 44.98 | $44.88 | 63200 |
| 2023-07-21 | 44.98 | $44.94 | 64800 |
| 2023-07-20 | 44.96 | $44.88 | 85349 |
| 2023-07-19 | 44.94 | $45.08 | 20744 |
| 2023-07-18 | 44.86 | $45.03 | 7100 |
| 2023-07-17 | 44.77 | $44.93 | 15500 |
| 2023-07-14 | 44.69 | $44.81 | 18400 |
| 2023-07-13 | 44.64 | $45.10 | 13247 |
| 2023-07-12 | 44.47 | $44.85 | 8904 |
| 2023-07-11 | 44.36 | $44.51 | 8835 |
| 2023-07-10 | 44.32 | $44.32 | 15817 |
| 2023-07-07 | 44.34 | $44.10 | 31200 |
| 2023-07-06 | 44.43 | $44.10 | 9016 |
| 2023-07-05 | 44.55 | $44.37 | 13100 |
| 2023-07-03 | 44.60 | $44.48 | 8300 |
| 2023-06-30 | 44.63 | $44.80 | 13400 |
| 2023-06-29 | 44.57 | $44.60 | 12200 |
| 2023-06-28 | 44.55 | $44.71 | 10100 |
| 2023-06-27 | 44.50 | $44.51 | 10100 |
| 2023-06-26 | 44.49 | $44.41 | 21000 |
| 2023-06-23 | 44.52 | $44.32 | 12800 |
| 2023-06-22 | 44.58 | $44.42 | 13040 |
| 2023-06-21 | 44.63 | $44.53 | 14319 |
| 2023-06-20 | 44.65 | $44.62 | 17020 |
| 2023-06-16 | 44.64 | $44.67 | 15200 |
| 2023-06-15 | 44.62 | $44.78 | 13716 |
| 2023-06-14 | 44.56 | $44.58 | 6836 |
| 2023-06-13 | 44.54 | $44.58 | 10834 |
| 2023-06-12 | 44.53 | $44.58 | 17900 |
| 2023-06-09 | 44.51 | $44.60 | 4023 |
| 2023-06-08 | 44.47 | $44.62 | 5000 |
| 2023-06-07 | 44.43 | $44.39 | 17800 |
| 2023-06-06 | 44.45 | $44.63 | 17300 |
| 2023-06-05 | 44.40 | $44.54 | 6480 |
| 2023-06-02 | 44.37 | $44.62 | 14349 |
| 2023-06-01 | 44.30 | $44.47 | 14427 |
| 2023-05-31 | 44.27 | $44.44 | 10600 |
| 2023-05-30 | 44.25 | $44.51 | 10524 |
| 2023-05-26 | 44.20 | $44.37 | 12700 |
| 2023-05-25 | 44.19 | $44.09 | 7800 |
| 2023-05-24 | 44.27 | $44.16 | 15529 |
| 2023-05-23 | 44.35 | $44.38 | 7242 |
| 2023-05-22 | 44.38 | $44.59 | 7039 |
| 2023-05-19 | 44.35 | $44.39 | 25500 |
| 2023-05-18 | 44.38 | $44.38 | 6400 |
| 2023-05-17 | 44.42 | $44.38 | 10945 |
| 2023-05-16 | 44.47 | $44.29 | 12200 |
| 2023-05-15 | 44.57 | $44.54 | 6700 |
| 2023-05-12 | 44.61 | $44.54 | 14100 |
| 2023-05-11 | 44.66 | $44.70 | 6400 |
| 2023-05-10 | 44.67 | $44.76 | 7202 |
| 2023-05-09 | 44.67 | $44.54 | 35021 |
| 2023-05-08 | 44.73 | $44.66 | 12100 |
| 2023-05-05 | 44.78 | $44.77 | 7333 |
| 2023-05-04 | 44.80 | $44.52 | 23412 |
| 2023-05-03 | 44.91 | $44.69 | 24219 |
| 2023-05-02 | 44.99 | $44.72 | 24537 |
| 2023-05-01 | 45.07 | $44.70 | 24735 |
| 2023-04-28 | 45.18 | $45.20 | 41400 |
| 2023-04-27 | 45.15 | $45.03 | 15506 |
| 2023-04-26 | 45.16 | $44.94 | 336230 |
| 2023-04-25 | 45.21 | $45.04 | 635500 |
| 2023-04-24 | 45.23 | $45.16 | 18300 |
| 2023-04-21 | 45.21 | $45.03 | 11000 |
| 2023-04-20 | 45.23 | $44.95 | 153935 |
| 2023-04-19 | 45.27 | $44.98 | 8900 |
| 2023-04-18 | 45.31 | $45.13 | 14128 |
| 2023-04-17 | 45.31 | $45.11 | 16500 |
| 2023-04-14 | 45.31 | $45.19 | 21500 |
| 2023-04-13 | 45.28 | $45.31 | 67714 |
| 2023-04-12 | 45.20 | $45.05 | 44920 |
| 2023-04-11 | 45.19 | $45.12 | 20714 |
| 2023-04-10 | 45.14 | $45.04 | 12322 |
| 2023-04-06 | 45.10 | $45.08 | 12700 |
| 2023-04-05 | 45.03 | $44.84 | 11000 |
| 2023-04-04 | 45.03 | $45.05 | 12548 |
| 2023-04-03 | 44.95 | $45.18 | 11520 |
| 2023-03-31 | 44.80 | $45.47 | 26445 |
| 2023-03-30 | 44.54 | $44.99 | 9929 |
| 2023-03-29 | 44.36 | $44.72 | 15300 |
| 2023-03-28 | 44.24 | $44.24 | 13400 |
| 2023-03-27 | 44.23 | $44.23 | 16940 |
| 2023-03-24 | 44.23 | $44.31 | 13325 |
| 2023-03-23 | 44.21 | $44.35 | 8119 |
| 2023-03-22 | 44.16 | $44.51 | 12000 |
| 2023-03-21 | 44.06 | $44.48 | 16940 |
| 2023-03-20 | 43.96 | $44.05 | 23939 |
| 2023-03-17 | 43.96 | $44.10 | 25649 |
| 2023-03-16 | 43.96 | $44.31 | 20137 |
| 2023-03-15 | 43.89 | $44.07 | 55300 |
| 2023-03-14 | 43.88 | $44.19 | 30508 |
| 2023-03-13 | 43.84 | $43.83 | 13016 |
| 2023-03-10 | 43.92 | $43.95 | 6700 |
| 2023-03-09 | 43.97 | $43.87 | 13400 |
| 2023-03-08 | 44.07 | $44.09 | 26640 |
| 2023-03-07 | 44.13 | $44.27 | 19640 |
| 2023-03-06 | 44.15 | $44.51 | 9113 |
| 2023-03-03 | 44.09 | $44.53 | 67238 |
| 2023-03-02 | 44.03 | $44.10 | 28300 |
| 2023-03-01 | 44.10 | $44.11 | 19200 |
| 2023-02-28 | 44.18 | $44.46 | 4796 |
| 2023-02-27 | 44.17 | $44.50 | 16300 |
| 2023-02-24 | 44.16 | $44.28 | 35301 |
| 2023-02-23 | 44.22 | $44.55 | 26713 |
| 2023-02-22 | 44.22 | $44.16 | 9200 |
| 2023-02-21 | 44.35 | $43.89 | 20100 |
| 2023-02-17 | 44.59 | $44.56 | 18500 |
| 2023-02-16 | 44.69 | $44.35 | 17500 |
| 2023-02-15 | 44.87 | $44.78 | 26600 |
| 2023-02-14 | 44.96 | $44.78 | 8800 |
| 2023-02-13 | 45.08 | $44.79 | 15600 |
| 2023-02-10 | 45.22 | $44.68 | 22300 |
| 2023-02-09 | 45.43 | $44.98 | 12820 |
| 2023-02-08 | 45.59 | $45.29 | 16300 |
| 2023-02-07 | 45.69 | $45.50 | 7700 |
| 2023-02-06 | 45.74 | $45.34 | 71308 |
| 2023-02-03 | 45.84 | $45.57 | 16025 |
| 2023-02-02 | 45.90 | $46.02 | 19724 |
| 2023-02-01 | 45.82 | $45.88 | 17329 |
| 2023-01-31 | 45.77 | $45.75 | 116700 |
| 2023-01-30 | 45.74 | $45.41 | 55000 |
| 2023-01-27 | 45.82 | $45.62 | 352400 |
| 2023-01-26 | 45.83 | $45.75 | 30632 |
| 2023-01-25 | 45.81 | $45.67 | 104700 |
| 2023-01-24 | 45.80 | $45.67 | 16112 |
| 2023-01-23 | 45.79 | $45.60 | 853240 |
| 2023-01-20 | 45.79 | $45.62 | 11700 |
| 2023-01-19 | 45.78 | $45.54 | 1.7M |
| 2023-01-18 | 45.78 | $45.86 | 15537 |
| 2023-01-17 | 45.68 | $45.80 | 26336 |
| 2023-01-13 | 45.58 | $45.92 | 12229 |
| 2023-01-12 | 45.41 | $45.93 | 86215 |
| 2023-01-11 | 45.19 | $45.65 | 23500 |
| 2023-01-10 | 45.01 | $45.40 | 30048 |
| 2023-01-09 | 44.88 | $45.43 | 54400 |
| 2023-01-06 | 44.70 | $45.33 | 18000 |
| 2023-01-05 | 44.51 | $44.77 | 42300 |
| 2023-01-04 | 44.47 | $44.93 | 19902 |
| 2023-01-03 | 44.36 | $44.46 | 13800 |
| 2022-12-30 | 44.39 | $44.40 | 13500 |
| 2022-12-29 | 44.44 | $44.42 | 52100 |
| 2022-12-28 | 44.50 | $43.85 | 56400 |
| 2022-12-27 | 44.75 | $44.35 | 19000 |
| 2022-12-23 | 44.91 | $44.80 | 26400 |
| 2022-12-22 | 44.95 | $44.69 | 64300 |
| 2022-12-21 | 45.04 | $44.94 | 41200 |
| 2022-12-20 | 45.07 | $44.57 | 41439 |
| 2022-12-19 | 45.22 | $44.69 | 21700 |
| 2022-12-16 | 45.36 | $44.87 | 21000 |
| 2022-12-15 | 45.47 | $45.12 | 37527 |
| 2022-12-14 | 45.52 | $45.53 | 29746 |
| 2022-12-13 | 45.45 | $45.74 | 44823 |
| 2022-12-12 | 45.29 | $45.24 | 21827 |
| 2022-12-09 | 45.25 | $45.12 | 15700 |
| 2022-12-08 | 45.24 | $45.09 | 73500 |
| 2022-12-07 | 45.22 | $45.05 | 591622 |
| 2022-12-06 | 45.21 | $44.80 | 18005 |
| 2022-12-05 | 45.27 | $44.91 | 40200 |
| 2022-12-02 | 45.30 | $45.24 | 23918 |
| 2022-12-01 | 45.23 | $45.23 | 58013 |
| 2022-11-30 | 45.14 | $45.38 | 23900 |
| 2022-11-29 | 44.98 | $44.78 | 24033 |
| 2022-11-28 | 44.97 | $44.60 | 39800 |
| 2022-11-25 | 45.00 | $44.98 | 22000 |
| 2022-11-23 | 44.92 | $45.08 | 18000 |
| 2022-11-22 | 44.77 | $44.86 | 7304 |
| 2022-11-21 | 44.66 | $44.56 | 21800 |
| 2022-11-18 | 44.62 | $44.55 | 22200 |
| 2022-11-17 | 44.57 | $44.41 | 30200 |
| 2022-11-16 | 44.54 | $44.64 | 26439 |
| 2022-11-15 | 44.43 | $44.68 | 34900 |
| 2022-11-14 | 44.28 | $44.31 | 25700 |
| 2022-11-11 | 44.22 | $44.65 | 22502 |
| 2022-11-10 | 44.02 | $44.56 | 25400 |
| 2022-11-09 | 43.81 | $43.29 | 26843 |
| 2022-11-08 | 43.95 | $43.75 | 23720 |
| 2022-11-07 | 43.98 | $43.80 | 47040 |
| 2022-11-04 | 44.00 | $43.75 | 44500 |
| 2022-11-03 | 44.03 | $43.50 | 46146 |
| 2022-11-02 | 44.15 | $43.74 | 122146 |
| 2022-11-01 | 44.21 | $44.10 | 15000 |
| 2022-10-31 | 44.18 | $44.09 | 86900 |
| 2022-10-28 | 44.13 | $44.76 | 214227 |
| 2022-10-27 | 43.85 | $44.34 | 35800 |
| 2022-10-26 | 43.65 | $44.05 | 31600 |
| 2022-10-25 | 43.50 | $44.01 | 32912 |
| 2022-10-24 | 43.32 | $43.61 | 29544 |
| 2022-10-21 | 43.24 | $43.53 | 14936 |
| 2022-10-20 | 43.17 | $43.17 | 14500 |
| 2022-10-19 | 43.19 | $43.39 | 694224 |
| 2022-10-18 | 43.16 | $43.75 | 1.5M |
| 2022-10-17 | 43.01 | $43.48 | 15009 |
| 2022-10-14 | 42.93 | $43.00 | 10800 |
| 2022-10-13 | 42.98 | $43.19 | 3610 |
| 2022-10-12 | 42.99 | $43.13 | 4619 |
| 2022-10-11 | 43.03 | $42.99 | 5000 |
| 2022-10-10 | 43.12 | $42.86 | 43404 |
| 2022-10-07 | 43.29 | $43.37 | 10200 |
| 2022-10-06 | 43.34 | $43.83 | 5800 |
| 2022-10-05 | 43.27 | $43.97 | 9136 |
| 2022-10-04 | 43.14 | $44.11 | 5700 |
| 2022-10-03 | 42.95 | $43.37 | 11614 |
| 2022-09-30 | 42.96 | $43.04 | 15005 |
| 2022-09-29 | 43.09 | $43.21 | 16500 |
| 2022-09-28 | 43.21 | $43.55 | 12149 |
| 2022-09-27 | 43.26 | $42.86 | 9830 |
| 2022-09-26 | 43.55 | $42.97 | 13110 |
| 2022-09-23 | 43.87 | $43.51 | 10300 |
| 2022-09-22 | 44.11 | $43.96 | 10002 |
| 2022-09-21 | 44.27 | $44.25 | 4400 |
| 2022-09-20 | 44.38 | $44.34 | 3717 |
| 2022-09-19 | 44.48 | $44.74 | 7704 |
| 2022-09-16 | 44.50 | $44.56 | 6916 |
| 2022-09-15 | 44.58 | $44.47 | 5900 |
| 2022-09-14 | 44.71 | $44.69 | 5300 |
| 2022-09-13 | 44.81 | $44.65 | 14406 |
| 2022-09-12 | 44.95 | $45.51 | 7100 |
| 2022-09-09 | 44.86 | $45.45 | 8829 |
| 2022-09-08 | 44.77 | $45.27 | 563400 |
| 2022-09-07 | 44.73 | $45.15 | 11601 |
| 2022-09-06 | 44.72 | $44.63 | 11700 |
| 2022-09-02 | 44.89 | $44.75 | 6114 |
| 2022-09-01 | 45.06 | $44.76 | 9200 |
| 2022-08-31 | 45.28 | $44.84 | 4925 |
| 2022-08-30 | 45.52 | $45.08 | 21700 |
| 2022-08-29 | 45.74 | $45.33 | 9719 |
| 2022-08-26 | 45.94 | $45.49 | 11600 |
| 2022-08-25 | 46.14 | $46.16 | 5600 |
| 2022-08-24 | 46.16 | $45.79 | 7800 |
| 2022-08-23 | 46.31 | $45.73 | 7416 |
| 2022-08-22 | 46.51 | $45.63 | 16042 |
| 2022-08-19 | 46.78 | $46.08 | 28503 |
| 2022-08-18 | 46.97 | $46.52 | 17700 |
| 2022-08-17 | 47.05 | $46.42 | 8048 |
| 2022-08-16 | 47.18 | $46.84 | 3200 |
| 2022-08-15 | 47.19 | $47.03 | 20000 |
| 2022-08-12 | 47.15 | $47.09 | 4000 |
| 2022-08-11 | 47.06 | $46.64 | 6841 |
| 2022-08-10 | 47.09 | $46.98 | 10825 |
| 2022-08-09 | 47.01 | $46.37 | 3814 |
| 2022-08-08 | 47.09 | $46.71 | 5500 |
| 2022-08-05 | 47.08 | $46.70 | 9736 |
| 2022-08-04 | 47.06 | $46.95 | 6316 |
| 2022-08-03 | 46.94 | $46.88 | 29247 |
| 2022-08-02 | 46.81 | $46.51 | 6900 |
| 2022-08-01 | 46.76 | $46.72 | 10849 |
| 2022-07-29 | 46.62 | $46.83 | 8721 |
| 2022-07-28 | 46.41 | $46.76 | 22131 |
| 2022-07-27 | 46.16 | $46.25 | 5900 |
| 2022-07-26 | 46.02 | $45.82 | 6342 |
| 2022-07-25 | 45.97 | $46.10 | 9100 |
| 2022-07-22 | 45.82 | $46.10 | 12739 |
| 2022-07-21 | 45.63 | $46.22 | 372603 |
| 2022-07-20 | 45.36 | $45.76 | 9404 |
| 2022-07-19 | 45.17 | $45.57 | 769140 |
| 2022-07-18 | 45.00 | $45.00 | 9312 |
| 2022-07-15 | 44.97 | $45.44 | 3300 |
| 2022-07-14 | 44.79 | $44.94 | 17600 |
| 2022-07-13 | 44.73 | $45.01 | 11800 |
| 2022-07-12 | 44.64 | $45.03 | 7028 |
| 2022-07-11 | 44.53 | $44.85 | 14322 |
| 2022-07-08 | 44.45 | $45.05 | 7036 |
| 2022-07-07 | 44.30 | $45.04 | 15900 |
| 2022-07-06 | 44.12 | $44.38 | 7300 |
| 2022-07-05 | 44.12 | $44.50 | 10707 |
| 2022-07-01 | 44.10 | $44.46 | 108700 |
| 2022-06-30 | 44.08 | $44.26 | 74734 |
| 2022-06-29 | 44.14 | $44.22 | 26700 |
| 2022-06-28 | 44.23 | $44.28 | 37100 |
| 2022-06-27 | 44.33 | $44.76 | 22644 |
| 2022-06-24 | 44.31 | $44.97 | 75303 |
| 2022-06-23 | 44.24 | $44.75 | 72120 |
| 2022-06-22 | 44.22 | $44.38 | 26000 |
| 2022-06-21 | 44.34 | $44.33 | 9504 |
| 2022-06-17 | 44.50 | $44.42 | 21440 |
| 2022-06-16 | 44.69 | $44.17 | 23118 |
| 2022-06-15 | 45.00 | $44.81 | 51500 |
| 2022-06-14 | 45.19 | $44.07 | 7229 |
| 2022-06-13 | 45.67 | $43.82 | 25142 |
| 2022-06-10 | 46.34 | $45.17 | 17100 |
| 2022-06-09 | 46.72 | $45.92 | 23700 |
| 2022-06-08 | 46.95 | $46.30 | 21400 |
| 2022-06-07 | 47.11 | $46.71 | 3400 |
| 2022-06-06 | 47.18 | $46.60 | 5500 |
| 2022-06-03 | 47.28 | $46.94 | 5700 |
| 2022-06-02 | 47.30 | $47.31 | 12811 |
| 2022-06-01 | 47.20 | $47.19 | 120200 |
| 2022-05-31 | 47.11 | $47.58 | 11449 |
| 2022-05-27 | 46.87 | $47.92 | 6400 |
| 2022-05-26 | 46.48 | $47.56 | 7341 |
| 2022-05-25 | 46.10 | $46.96 | 7145 |
| 2022-05-24 | 45.84 | $46.35 | 14423 |
| 2022-05-23 | 45.73 | $46.06 | 6335 |
| 2022-05-20 | 45.68 | $45.99 | 13000 |
| 2022-05-19 | 45.65 | $45.97 | 11215 |
| 2022-05-18 | 45.63 | $45.62 | 2800 |
| 2022-05-17 | 45.72 | $45.87 | 11900 |
| 2022-05-16 | 45.76 | $45.93 | 5300 |
| 2022-05-13 | 45.80 | $45.96 | 12814 |
| 2022-05-12 | 45.85 | $45.88 | 7915 |
| 2022-05-11 | 45.95 | $45.88 | 4400 |
| 2022-05-10 | 46.07 | $46.03 | 5300 |
| 2022-05-09 | 46.18 | $45.74 | 9010 |
| 2022-05-06 | 46.41 | $46.15 | 10300 |
| 2022-05-05 | 46.57 | $46.59 | 16920 |
| 2022-05-04 | 46.63 | $47.18 | 14219 |
| 2022-05-03 | 46.53 | $46.61 | 12521 |
| 2022-05-02 | 46.59 | $46.31 | 7200 |
| 2022-04-29 | 46.77 | $46.53 | 6903 |
| 2022-04-28 | 46.92 | $47.08 | 4749 |
| 2022-04-27 | 46.94 | $46.84 | 8100 |
| 2022-04-26 | 47.04 | $47.06 | 11948 |
| 2022-04-25 | 47.10 | $47.29 | 614014 |
| 2022-04-22 | 47.12 | $46.95 | 8446 |
| 2022-04-21 | 47.24 | $47.17 | 1.5M |
| 2022-04-20 | 47.34 | $47.45 | 200 |
| 2022-04-19 | 47.36 | $47.32 | 2412 |
| 2022-04-18 | 47.45 | $47.37 | 1700 |
| 2022-04-14 | 47.54 | $47.46 | 932 |
| 2022-04-13 | 47.63 | $47.74 | 330 |
| 2022-04-12 | 47.65 | $47.48 | 33900 |
| 2022-04-11 | 47.76 | $47.18 | 3321 |
| 2022-04-08 | 48.01 | $47.48 | 4700 |
| 2022-04-07 | 48.21 | $47.78 | 1438 |
| 2022-04-06 | 48.36 | $47.87 | 35440 |
| 2022-04-05 | 48.52 | $48.20 | 1928 |
| 2022-04-04 | 48.62 | $48.78 | 240 |
| 2022-04-01 | 48.55 | $48.47 | 1700 |
| 2022-03-31 | 48.56 | $48.70 | 15100 |
| 2022-03-30 | 48.50 | $48.77 | 1606 |
| 2022-03-29 | 48.41 | $48.91 | 1000 |
| 2022-03-28 | 48.26 | $48.38 | 3031 |
| 2022-03-25 | 48.25 | $48.10 | 5223 |
| 2022-03-24 | 48.33 | $48.41 | 3222 |
| 2022-03-23 | 48.33 | $48.40 | 2135 |
| 2022-03-22 | 48.33 | $48.53 | 709 |
| 2022-03-21 | 48.30 | $48.38 | 4500 |
| 2022-03-18 | 48.32 | $48.90 | 3931 |
| 2022-03-17 | 48.18 | $48.74 | 3439 |
| 2022-03-16 | 48.06 | $48.47 | 806 |
| 2022-03-15 | 48.01 | $47.91 | 4048 |
| 2022-03-14 | 48.14 | $47.55 | 7300 |
| 2022-03-11 | 48.41 | $48.08 | 2200 |
| 2022-03-10 | 48.59 | $48.39 | 3434 |
| 2022-03-09 | 48.71 | $48.74 | 1026 |
| 2022-03-08 | 48.75 | $48.42 | 1200 |
| 2022-03-07 | 48.91 | $48.56 | 4400 |
| 2022-03-04 | 49.06 | $49.00 | 2215 |
| 2022-03-03 | 49.11 | $49.25 | 1429 |
| 2022-03-02 | 49.10 | $49.34 | 5100 |
| 2022-03-01 | 49.05 | $49.22 | 547 |
| 2022-02-28 | 49.04 | $49.52 | 5245 |
| 2022-02-25 | 48.94 | $49.51 | 1741 |
| 2022-02-24 | 48.83 | $49.23 | 8643 |
| 2022-02-23 | 48.79 | $48.97 | 924 |
| 2022-02-22 | 48.83 | $49.05 | 1500 |
| 2022-02-18 | 48.86 | $49.13 | 1100 |
| 2022-02-17 | 48.88 | $49.05 | 6643 |
| 2022-02-16 | 48.95 | $49.24 | 1900 |
| 2022-02-15 | 48.97 | $48.99 | 404900 |
| 2022-02-14 | 49.09 | $48.97 | 3311 |
| 2022-02-11 | 49.26 | $49.03 | 1100 |
| 2022-02-10 | 49.44 | $49.23 | 1200 |
| 2022-02-09 | 49.62 | $49.83 | 2500 |
| 2022-02-08 | 49.65 | $49.61 | 30038 |
| 2022-02-07 | 49.76 | $49.67 | 3632 |
| 2022-02-04 | 49.89 | $49.71 | 10000 |
| 2022-02-03 | 50.04 | $49.95 | 5300 |
| 2022-02-02 | 50.16 | $50.37 | 9500 |
| 2022-02-01 | 50.17 | $50.31 | 140900 |
| 2022-01-31 | 50.21 | $50.32 | 9901 |
| 2022-01-28 | 50.27 | $50.21 | 812 |
| 2022-01-27 | 50.37 | $50.14 | 7900 |
| 2022-01-26 | 50.54 | $50.39 | 2500 |
| 2022-01-25 | 50.66 | $50.53 | 2100 |
| 2022-01-24 | 50.77 | $50.74 | 1800 |
| 2022-01-21 | 50.84 | $50.74 | 1000 |
| 2022-01-20 | 50.93 | $50.74 | 708 |
| 2022-01-19 | 51.04 | $50.88 | 700 |
| 2022-01-18 | 51.14 | $50.90 | 1029 |
| 2022-01-14 | 51.26 | $51.24 | 1242 |
| 2022-01-13 | 51.30 | $51.22 | 2200 |
| 2022-01-12 | 51.36 | $51.40 | 2700 |
| 2022-01-11 | 51.37 | $51.35 | 641 |
| 2022-01-10 | 51.41 | $51.15 | 4200 |
| 2022-01-07 | 51.52 | $51.16 | 635 |
| 2022-01-06 | 51.64 | $51.25 | 2900 |
| 2022-01-05 | 51.77 | $51.40 | 1205 |
| 2022-01-04 | 51.88 | $51.73 | 3800 |
| 2022-01-03 | 51.91 | $51.82 | 3100 |
| 2021-12-31 | 51.92 | $51.86 | 3025 |
| 2021-12-30 | 51.91 | $51.85 | 835 |
| 2021-12-29 | 51.90 | $51.87 | 1630 |
| 2021-12-28 | 51.88 | $51.96 | 3527 |
| 2021-12-27 | 51.83 | $52.02 | 2900 |
| 2021-12-23 | 51.74 | $51.98 | 600 |
| 2021-12-22 | 51.65 | $51.84 | 3200 |
| 2021-12-21 | 51.58 | $51.66 | 3808 |
| 2021-12-20 | 51.56 | $51.51 | 1840 |
| 2021-12-17 | 51.58 | $51.54 | 5000 |
| 2021-12-16 | 51.59 | $51.56 | 4147 |
| 2021-12-15 | 51.61 | $51.78 | 3500 |
| 2021-12-14 | 51.55 | $51.64 | 3614 |
| 2021-12-13 | 51.53 | $51.71 | 1140 |
| 2021-12-10 | 51.48 | $51.63 | 1600 |
| 2021-12-09 | 51.46 | $51.58 | 214 |
| 2021-12-08 | 51.44 | $51.79 | 600 |
| 2021-12-07 | 51.35 | $51.77 | 4400 |
| 2021-12-06 | 51.26 | $51.52 | 1800 |
| 2021-12-03 | 51.23 | $51.34 | 4700 |
| 2021-12-02 | 51.25 | $51.29 | 9000 |
| 2021-12-01 | 51.30 | $51.02 | 600 |
| 2021-11-30 | 51.44 | $51.33 | 16000 |
| 2021-11-29 | 51.53 | $51.50 | 3500 |
| 2021-11-26 | 51.58 | $51.27 | 300 |
| 2021-11-24 | 51.72 | $51.55 | 617 |
| 2021-11-23 | 51.81 | $51.57 | 6200 |
| 2021-11-22 | 51.91 | $51.68 | 600 |
| 2021-11-19 | 52.00 | $51.91 | 400 |
| 2021-11-18 | 52.03 | $51.93 | 1800 |
| 2021-11-17 | 52.07 | $51.97 | 3842 |
| 2021-11-16 | 52.10 | $52.01 | 32800 |
| 2021-11-15 | 52.13 | $52.00 | 1622 |
| 2021-11-12 | 52.17 | $52.05 | 3400 |
| 2021-11-11 | 52.20 | $52.11 | 1935 |
| 2021-11-10 | 52.21 | $52.14 | 300 |
| 2021-11-09 | 52.22 | $52.40 | 1200 |
| 2021-11-08 | 52.15 | $52.28 | 12636 |
| 2021-11-05 | 52.10 | $52.37 | 1328 |
| 2021-11-04 | 52.01 | $52.17 | 232 |
| 2021-11-03 | 51.97 | $52.06 | 7200 |
| 2021-11-02 | 51.95 | $51.94 | 1436 |
| 2021-11-01 | 51.97 | $51.85 | 900 |
| 2021-10-29 | 52.02 | $52.09 | 1725 |
| 2021-10-28 | 52.00 | $52.16 | 2900 |
| 2021-10-27 | 51.97 | $52.07 | 100 |
| 2021-10-26 | 51.95 | $52.05 | 1300 |
| 2021-10-25 | 51.94 | $52.03 | 1130 |
| 2021-10-22 | 51.94 | $51.96 | 407 |
| 2021-10-21 | 51.96 | $52.02 | 1200 |
| 2021-10-20 | 51.96 | $52.12 | 1534 |
| 2021-10-19 | 51.94 | $52.12 | 3538 |
| 2021-10-18 | 51.91 | $52.08 | 3628 |
| 2021-10-15 | 51.90 | $52.12 | 1400 |
| 2021-10-14 | 51.87 | $52.18 | 2000 |
| 2021-10-13 | 51.82 | $51.92 | 291800 |
| 2021-10-12 | 51.85 | $51.84 | 200 |
| 2021-10-11 | 51.91 | $51.76 | 338 |
| 2021-10-08 | 52.02 | $51.89 | 700 |
| 2021-10-07 | 52.11 | $52.03 | 6801 |
| 2021-10-06 | 52.17 | $52.05 | 1121 |
| 2021-10-05 | 52.25 | $52.09 | 8712 |
| 2021-10-04 | 52.34 | $52.15 | 7700 |
| 2021-10-01 | 52.42 | $52.30 | 16415 |
| 2021-09-30 | 52.48 | $52.36 | 8100 |
| 2021-09-29 | 52.53 | $52.43 | 11804 |
| 2021-09-28 | 52.57 | $52.31 | 44401 |
| 2021-09-27 | 52.66 | $52.54 | 600 |
| 2021-09-24 | 52.69 | $52.59 | 212 |
| 2021-09-23 | 52.72 | $52.67 | 420 |
| 2021-09-22 | 52.72 | $52.69 | 1200 |
| 2021-09-21 | 52.72 | $52.62 | 323900 |
| 2021-09-20 | 52.74 | $52.59 | 136 |
| 2021-09-17 | 52.77 | $52.70 | 209 |
| 2021-09-16 | 52.77 | $52.78 | 344 |
| 2021-09-15 | 52.74 | $52.80 | 2837 |
| 2021-09-14 | 52.70 | $52.69 | 900 |
| 2021-09-13 | 52.68 | $52.68 | 1500 |
| 2021-09-10 | 52.66 | $52.58 | 829 |
| 2021-09-09 | 52.67 | $52.64 | 414 |
| 2021-09-08 | 52.66 | $52.60 | 13000 |
| 2021-09-07 | 52.65 | $52.54 | 500 |
| 2021-09-03 | 52.66 | $52.70 | 1714 |
| 2021-09-02 | 52.63 | $52.67 | 3908 |
| 2021-09-01 | 52.59 | $52.59 | 2700 |
| 2021-08-31 | 52.56 | $52.68 | 615 |
| 2021-08-30 | 52.50 | $52.67 | 2500 |
| 2021-08-27 | 52.43 | $52.61 | 3200 |
| 2021-08-26 | 52.37 | $52.47 | 1419 |
| 2021-08-25 | 52.33 | $52.51 | 500 |
| 2021-08-24 | 52.27 | $52.44 | 338 |
| 2021-08-23 | 52.22 | $52.39 | 200 |
| 2021-08-20 | 52.18 | $52.25 | 300 |
| 2021-08-19 | 52.17 | $52.16 | 100 |
| 2021-08-18 | 52.19 | $52.16 | 417 |
| 2021-08-17 | 52.21 | $52.26 | 1605 |
| 2021-08-16 | 52.21 | $52.31 | 133 |
| 2021-08-13 | 52.20 | $52.30 | 2146 |
| 2021-08-12 | 52.18 | $52.20 | 236 |
| 2021-08-11 | 52.20 | $52.16 | 1115 |
| 2021-08-10 | 52.23 | $52.08 | 3400 |
| 2021-08-09 | 52.29 | $52.17 | 2700 |
| 2021-08-06 | 52.34 | $52.27 | 3514 |
| 2021-08-05 | 52.37 | $52.34 | 2100 |
| 2021-08-04 | 52.39 | $52.26 | 6729 |
| 2021-08-03 | 52.43 | $52.30 | 400 |
| 2021-08-02 | 52.47 | $52.29 | 400 |
| 2021-07-30 | 52.52 | $52.53 | 2038 |
| 2021-07-29 | 52.51 | $52.57 | 544 |
| 2021-07-28 | 52.47 | $52.50 | 400 |
| 2021-07-27 | 52.45 | $52.45 | 1800 |
| 2021-07-26 | 52.44 | $52.46 | 1502 |
| 2021-07-23 | 52.43 | $52.53 | 1300 |
| 2021-07-22 | 52.38 | $52.42 | 300 |
| 2021-07-21 | 52.37 | $52.37 | 1200 |
| 2021-07-20 | 52.36 | $52.27 | 3310 |
| 2021-07-19 | 52.38 | $52.08 | 400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.76
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.87
Average
49.41
Maximum
72.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.76 | $46.63 | 9496 |
| 2026-07-16 | 48.07 | $46.58 | 3702 |
| 2026-07-15 | 49.65 | $46.63 | 12700 |
| 2026-07-14 | 47.68 | $46.57 | 6219 |
| 2026-07-13 | 43.48 | $46.45 | 34900 |
| 2026-07-10 | 47.07 | $46.57 | 14421 |
| 2026-07-09 | 48.66 | $46.62 | 6700 |
| 2026-07-08 | 47.31 | $46.58 | 10000 |
| 2026-07-07 | 49.80 | $46.66 | 17410 |
| 2026-07-06 | 50.12 | $46.67 | 8000 |
| 2026-07-02 | 49.51 | $46.65 | 15208 |
| 2026-07-01 | 46.76 | $46.56 | 9000 |
| 2026-06-30 | 53.20 | $46.77 | 15434 |
| 2026-06-29 | 53.20 | $46.77 | 159400 |
| 2026-06-26 | 51.47 | $46.71 | 12516 |
| 2026-06-25 | 54.32 | $46.80 | 18600 |
| 2026-06-24 | 49.61 | $46.64 | 4444 |
| 2026-06-23 | 48.99 | $46.62 | 7400 |
| 2026-06-22 | 49.28 | $46.63 | 14500 |
| 2026-06-18 | 51.91 | $46.72 | 13000 |
| 2026-06-17 | 48.73 | $46.61 | 7800 |
| 2026-06-16 | 52.31 | $46.73 | 15200 |
| 2026-06-15 | 52.62 | $46.74 | 13600 |
| 2026-06-12 | 50.70 | $46.67 | 10433 |
| 2026-06-11 | 50.70 | $46.67 | 20300 |
| 2026-06-10 | 43.97 | $46.44 | 13400 |
| 2026-06-09 | 46.60 | $46.54 | 16600 |
| 2026-06-08 | 44.72 | $46.48 | 14417 |
| 2026-06-05 | 44.09 | $46.46 | 21300 |
| 2026-06-04 | 47.12 | $46.58 | 24600 |
| 2026-06-03 | 45.95 | $46.54 | 8404 |
| 2026-06-02 | 47.97 | $46.62 | 596546 |
| 2026-06-01 | 50.07 | $46.70 | 20000 |
| 2026-05-29 | 54.93 | $46.87 | 11446 |
| 2026-05-28 | 52.89 | $46.79 | 65623 |
| 2026-05-27 | 52.11 | $46.76 | 38404 |
| 2026-05-26 | 52.39 | $46.77 | 12500 |
| 2026-05-22 | 49.64 | $46.66 | 15847 |
| 2026-05-21 | 48.09 | $46.60 | 41300 |
| 2026-05-20 | 46.79 | $46.55 | 11800 |
| 2026-05-19 | 39.61 | $46.30 | 14249 |
| 2026-05-18 | 41.53 | $46.39 | 27400 |
| 2026-05-15 | 41.74 | $46.40 | 7334 |
| 2026-05-14 | 46.25 | $46.60 | 20647 |
| 2026-05-13 | 45.97 | $46.59 | 21013 |
| 2026-05-12 | 45.71 | $46.58 | 17038 |
| 2026-05-11 | 47.25 | $46.65 | 19421 |
| 2026-05-08 | 48.13 | $46.69 | 33922 |
| 2026-05-07 | 45.97 | $46.60 | 12600 |
| 2026-05-06 | 48.99 | $46.74 | 19200 |
| 2026-05-05 | 45.86 | $46.61 | 13900 |
| 2026-05-04 | 43.84 | $46.53 | 31847 |
| 2026-05-01 | 46.30 | $46.65 | 18021 |
| 2026-04-30 | 52.07 | $46.90 | 34442 |
| 2026-04-29 | 48.40 | $46.75 | 20834 |
| 2026-04-28 | 52.20 | $46.90 | 2.4M |
| 2026-04-27 | 54.64 | $46.99 | 14016 |
| 2026-04-24 | 54.64 | $46.99 | 14700 |
| 2026-04-23 | 53.55 | $46.94 | 24618 |
| 2026-04-22 | 55.32 | $47.01 | 14800 |
| 2026-04-21 | 54.51 | $46.97 | 480738 |
| 2026-04-20 | 55.71 | $47.02 | 25604 |
| 2026-04-17 | 56.67 | $47.06 | 29120 |
| 2026-04-16 | 53.04 | $46.87 | 13248 |
| 2026-04-15 | 55.36 | $46.97 | 17500 |
| 2026-04-14 | 56.29 | $47.01 | 449900 |
| 2026-04-13 | 53.09 | $46.84 | 17800 |
| 2026-04-10 | 50.46 | $46.71 | 16416 |
| 2026-04-09 | 53.07 | $46.83 | 13035 |
| 2026-04-08 | 52.49 | $46.80 | 9849 |
| 2026-04-07 | 48.20 | $46.59 | 25816 |
| 2026-04-06 | 46.68 | $46.52 | 22500 |
| 2026-04-02 | 44.92 | $46.44 | 25900 |
| 2026-04-01 | 43.59 | $46.38 | 10145 |
| 2026-03-31 | 45.50 | $46.49 | 52500 |
| 2026-03-30 | 36.08 | $46.10 | 188600 |
| 2026-03-27 | 33.27 | $46.00 | 182600 |
| 2026-03-26 | 34.28 | $46.07 | 22100 |
| 2026-03-25 | 39.81 | $46.41 | 9100 |
| 2026-03-24 | 35.75 | $46.27 | 12100 |
| 2026-03-23 | 37.83 | $46.39 | 30800 |
| 2026-03-20 | 31.53 | $46.19 | 16144 |
| 2026-03-19 | 37.48 | $46.52 | 16100 |
| 2026-03-18 | 35.01 | $46.45 | 25208 |
| 2026-03-17 | 39.21 | $46.65 | 721900 |
| 2026-03-16 | 30.94 | $46.44 | 453433 |
| 2026-03-13 | 26.89 | $46.35 | 21081 |
| 2026-03-12 | 28.30 | $46.43 | 235900 |
| 2026-03-11 | 33.97 | $46.70 | 15844 |
| 2026-03-10 | 36.55 | $46.80 | 18200 |
| 2026-03-09 | 37.36 | $46.83 | 24625 |
| 2026-03-06 | 29.45 | $46.67 | 31236 |
| 2026-03-05 | 35.58 | $46.90 | 33815 |
| 2026-03-04 | 38.93 | $47.00 | 31617 |
| 2026-03-03 | 37.25 | $46.97 | 161515 |
| 2026-03-02 | 40.81 | $47.07 | 16900 |
| 2026-02-27 | 51.58 | $47.30 | 89148 |
| 2026-02-26 | 57.89 | $47.40 | 92300 |
| 2026-02-25 | 57.89 | $47.40 | 268400 |
| 2026-02-24 | 55.43 | $47.35 | 25500 |
| 2026-02-23 | 56.69 | $47.37 | 12500 |
| 2026-02-20 | 58.58 | $47.40 | 26100 |
| 2026-02-19 | 57.22 | $47.37 | 18517 |
| 2026-02-18 | 56.78 | $47.36 | 17200 |
| 2026-02-17 | 53.03 | $47.28 | 21900 |
| 2026-02-13 | 53.58 | $47.29 | 11000 |
| 2026-02-12 | 53.58 | $47.29 | 24400 |
| 2026-02-11 | 54.09 | $47.30 | 18129 |
| 2026-02-10 | 53.24 | $47.28 | 37200 |
| 2026-02-09 | 52.41 | $47.26 | 18301 |
| 2026-02-06 | 49.43 | $47.19 | 48946 |
| 2026-02-05 | 47.19 | $47.14 | 38300 |
| 2026-02-04 | 44.86 | $47.09 | 8300 |
| 2026-02-03 | 46.82 | $47.14 | 25600 |
| 2026-02-02 | 46.37 | $47.13 | 26838 |
| 2026-01-30 | 57.88 | $47.38 | 43762 |
| 2026-01-29 | 55.79 | $47.33 | 30543 |
| 2026-01-28 | 56.32 | $47.34 | 361545 |
| 2026-01-27 | 55.93 | $47.33 | 423200 |
| 2026-01-26 | 56.41 | $47.34 | 18600 |
| 2026-01-23 | 56.88 | $47.35 | 232243 |
| 2026-01-22 | 56.54 | $47.34 | 122100 |
| 2026-01-21 | 55.53 | $47.31 | 48800 |
| 2026-01-20 | 49.99 | $47.16 | 71531 |
| 2026-01-16 | 55.70 | $47.29 | 15231 |
| 2026-01-15 | 55.33 | $47.28 | 50101 |
| 2026-01-14 | 55.77 | $47.29 | 1.1M |
| 2026-01-13 | 55.08 | $47.27 | 12700 |
| 2026-01-12 | 54.07 | $47.24 | 47900 |
| 2026-01-09 | 55.66 | $47.28 | 12818 |
| 2026-01-08 | 53.37 | $47.21 | 43600 |
| 2026-01-07 | 54.52 | $47.24 | 15633 |
| 2026-01-06 | 56.05 | $47.28 | 18220 |
| 2026-01-05 | 55.45 | $47.26 | 28900 |
| 2026-01-02 | 50.72 | $47.11 | 12000 |
| 2025-12-31 | 51.41 | $47.13 | 23231 |
| 2025-12-30 | 53.13 | $47.18 | 44719 |
| 2025-12-29 | 48.19 | $47.03 | 27531 |
| 2025-12-26 | 51.64 | $47.13 | 18600 |
| 2025-12-24 | 52.35 | $47.15 | 24210 |
| 2025-12-23 | 49.01 | $47.05 | 20300 |
| 2025-12-22 | 47.62 | $47.01 | 40110 |
| 2025-12-19 | 45.12 | $46.94 | 550329 |
| 2025-12-18 | 50.70 | $47.11 | 42715 |
| 2025-12-17 | 47.81 | $47.03 | 39508 |
| 2025-12-16 | 49.53 | $47.08 | 550410 |
| 2025-12-15 | 50.22 | $47.10 | 23344 |
| 2025-12-12 | 48.53 | $47.05 | 18600 |
| 2025-12-11 | 51.17 | $47.13 | 19400 |
| 2025-12-10 | 50.53 | $47.11 | 14800 |
| 2025-12-09 | 47.24 | $47.01 | 20300 |
| 2025-12-08 | 48.16 | $47.04 | 28709 |
| 2025-12-05 | 50.31 | $47.11 | 22446 |
| 2025-12-04 | 52.21 | $47.17 | 15735 |
| 2025-12-03 | 53.49 | $47.21 | 30607 |
| 2025-12-02 | 51.22 | $47.13 | 24237 |
| 2025-12-01 | 49.15 | $47.06 | 43400 |
| 2025-11-28 | 58.18 | $47.33 | 13549 |
| 2025-11-26 | 58.56 | $47.34 | 24904 |
| 2025-11-25 | 57.51 | $47.30 | 24241 |
| 2025-11-24 | 52.35 | $47.12 | 16144 |
| 2025-11-21 | 48.73 | $47.01 | 17807 |
| 2025-11-20 | 45.89 | $46.93 | 53700 |
| 2025-11-19 | 44.43 | $46.89 | 60942 |
| 2025-11-18 | 43.34 | $46.86 | 56500 |
| 2025-11-17 | 42.99 | $46.85 | 11405 |
| 2025-11-14 | 45.42 | $46.94 | 31000 |
| 2025-11-13 | 45.96 | $46.96 | 102800 |
| 2025-11-12 | 52.59 | $47.18 | 40305 |
| 2025-11-11 | 52.29 | $47.17 | 15447 |
| 2025-11-10 | 49.59 | $47.08 | 144400 |
| 2025-11-07 | 45.70 | $46.96 | 11100 |
| 2025-11-06 | 44.69 | $46.93 | 30400 |
| 2025-11-05 | 44.02 | $46.91 | 907300 |
| 2025-11-04 | 41.71 | $46.84 | 23403 |
| 2025-11-03 | 42.91 | $46.89 | 20321 |
| 2025-10-31 | 51.05 | $47.18 | 16921 |
| 2025-10-30 | 52.02 | $47.21 | 8900 |
| 2025-10-29 | 53.30 | $47.25 | 30000 |
| 2025-10-28 | 60.78 | $47.46 | 13027 |
| 2025-10-27 | 61.56 | $47.48 | 19700 |
| 2025-10-24 | 58.25 | $47.35 | 23100 |
| 2025-10-23 | 53.89 | $47.20 | 414800 |
| 2025-10-22 | 52.96 | $47.17 | 21900 |
| 2025-10-21 | 53.65 | $47.19 | 1.1M |
| 2025-10-20 | 52.17 | $47.14 | 20700 |
| 2025-10-17 | 49.10 | $47.04 | 9230 |
| 2025-10-16 | 47.16 | $46.98 | 1.1M |
| 2025-10-15 | 50.18 | $47.08 | 13400 |
| 2025-10-14 | 45.90 | $46.95 | 11216 |
| 2025-10-13 | 47.08 | $46.99 | 15902 |
| 2025-10-10 | 38.42 | $46.76 | 29743 |
| 2025-10-09 | 44.78 | $46.97 | 18905 |
| 2025-10-08 | 47.26 | $47.04 | 19805 |
| 2025-10-07 | 49.88 | $47.11 | 24005 |
| 2025-10-06 | 49.11 | $47.09 | 42341 |
| 2025-10-03 | 49.47 | $47.10 | 41225 |
| 2025-10-02 | 52.39 | $47.18 | 16101 |
| 2025-10-01 | 53.89 | $47.22 | 17632 |
| 2025-09-30 | 57.43 | $47.31 | 26700 |
| 2025-09-29 | 59.06 | $47.35 | 11305 |
| 2025-09-26 | 56.09 | $47.25 | 459007 |
| 2025-09-25 | 54.53 | $47.20 | 109210 |
| 2025-09-24 | 58.49 | $47.30 | 23430 |
| 2025-09-23 | 61.46 | $47.37 | 10300 |
| 2025-09-22 | 61.89 | $47.38 | 15900 |
| 2025-09-19 | 63.57 | $47.42 | 20700 |
| 2025-09-18 | 62.61 | $47.38 | 46400 |
| 2025-09-17 | 59.56 | $47.26 | 16430 |
| 2025-09-16 | 62.80 | $47.34 | 13444 |
| 2025-09-15 | 65.77 | $47.41 | 18027 |
| 2025-09-12 | 62.12 | $47.26 | 15100 |
| 2025-09-11 | 61.86 | $47.25 | 9000 |
| 2025-09-10 | 57.77 | $47.10 | 33200 |
| 2025-09-09 | 56.29 | $47.05 | 10608 |
| 2025-09-08 | 55.99 | $47.04 | 41248 |
| 2025-09-05 | 57.84 | $47.09 | 21844 |
| 2025-09-04 | 55.61 | $47.01 | 15027 |
| 2025-09-03 | 53.57 | $46.94 | 24510 |
| 2025-09-02 | 49.82 | $46.82 | 14400 |
| 2025-08-29 | 62.16 | $47.13 | 51900 |
| 2025-08-28 | 64.10 | $47.17 | 25400 |
| 2025-08-27 | 64.58 | $47.18 | 14020 |
| 2025-08-26 | 62.72 | $47.11 | 15141 |
| 2025-08-25 | 61.91 | $47.08 | 19148 |
| 2025-08-22 | 63.67 | $47.12 | 24300 |
| 2025-08-21 | 53.67 | $46.80 | 24208 |
| 2025-08-20 | 54.56 | $46.82 | 20200 |
| 2025-08-19 | 55.43 | $46.84 | 120900 |
| 2025-08-18 | 56.73 | $46.87 | 9502 |
| 2025-08-15 | 57.15 | $46.88 | 16900 |
| 2025-08-14 | 56.85 | $46.87 | 9536 |
| 2025-08-13 | 60.11 | $46.95 | 13100 |
| 2025-08-12 | 57.50 | $46.86 | 15500 |
| 2025-08-11 | 55.35 | $46.79 | 25500 |
| 2025-08-08 | 55.04 | $46.78 | 7015 |
| 2025-08-07 | 53.82 | $46.74 | 17433 |
| 2025-08-06 | 55.61 | $46.79 | 15826 |
| 2025-08-05 | 54.16 | $46.74 | 19722 |
| 2025-08-04 | 53.88 | $46.73 | 47542 |
| 2025-08-01 | 49.39 | $46.58 | 22400 |
| 2025-07-31 | 56.73 | $46.79 | 16734 |
| 2025-07-30 | 55.23 | $46.74 | 24815 |
| 2025-07-29 | 59.56 | $46.85 | 12619 |
| 2025-07-28 | 59.01 | $46.83 | 21500 |
| 2025-07-25 | 58.74 | $46.82 | 10900 |
| 2025-07-24 | 57.41 | $46.77 | 8500 |
| 2025-07-23 | 59.22 | $46.82 | 37400 |
| 2025-07-22 | 57.43 | $46.75 | 28300 |
| 2025-07-21 | 56.39 | $46.71 | 31220 |
| 2025-07-18 | 54.55 | $46.64 | 14822 |
| 2025-07-17 | 53.76 | $46.61 | 1.4M |
| 2025-07-16 | 51.89 | $46.54 | 29708 |
| 2025-07-15 | 49.40 | $46.45 | 37100 |
| 2025-07-14 | 52.26 | $46.55 | 43200 |
| 2025-07-11 | 53.13 | $46.58 | 18900 |
| 2025-07-10 | 54.58 | $46.63 | 18814 |
| 2025-07-09 | 55.45 | $46.66 | 26500 |
| 2025-07-08 | 53.83 | $46.59 | 15700 |
| 2025-07-07 | 55.47 | $46.65 | 22628 |
| 2025-07-03 | 60.10 | $46.81 | 12000 |
| 2025-07-02 | 59.70 | $46.79 | 25600 |
| 2025-07-01 | 58.72 | $46.74 | 23403 |
| 2025-06-30 | 66.76 | $47.00 | 22106 |
| 2025-06-27 | 64.26 | $46.86 | 39248 |
| 2025-06-26 | 64.59 | $46.87 | 13805 |
| 2025-06-25 | 62.58 | $46.76 | 10228 |
| 2025-06-24 | 62.02 | $46.73 | 34600 |
| 2025-06-23 | 59.74 | $46.61 | 61600 |
| 2025-06-20 | 58.76 | $46.56 | 41918 |
| 2025-06-18 | 56.12 | $46.43 | 12400 |
| 2025-06-17 | 54.85 | $46.37 | 7735 |
| 2025-06-16 | 56.13 | $46.42 | 13915 |
| 2025-06-13 | 54.72 | $46.35 | 17334 |
| 2025-06-12 | 57.74 | $46.47 | 24100 |
| 2025-06-11 | 56.61 | $46.41 | 15918 |
| 2025-06-10 | 56.85 | $46.42 | 17534 |
| 2025-06-09 | 54.83 | $46.31 | 30100 |
| 2025-06-06 | 54.27 | $46.28 | 25300 |
| 2025-06-05 | 55.13 | $46.32 | 29524 |
| 2025-06-04 | 55.76 | $46.35 | 23206 |
| 2025-06-03 | 53.58 | $46.22 | 30100 |
| 2025-06-02 | 52.20 | $46.14 | 40445 |
| 2025-05-30 | 56.37 | $46.35 | 24533 |
| 2025-05-29 | 55.73 | $46.31 | 87327 |
| 2025-05-28 | 55.42 | $46.29 | 48101 |
| 2025-05-27 | 55.61 | $46.30 | 80317 |
| 2025-05-23 | 51.28 | $46.02 | 31339 |
| 2025-05-22 | 51.12 | $46.01 | 28600 |
| 2025-05-21 | 50.01 | $45.94 | 14700 |
| 2025-05-20 | 55.26 | $46.25 | 13118 |
| 2025-05-19 | 54.97 | $46.23 | 11900 |
| 2025-05-16 | 54.55 | $46.20 | 20607 |
| 2025-05-15 | 53.03 | $46.09 | 31600 |
| 2025-05-14 | 51.77 | $46.00 | 19700 |
| 2025-05-13 | 55.03 | $46.21 | 10300 |
| 2025-05-12 | 53.98 | $46.13 | 18700 |
| 2025-05-09 | 48.88 | $45.77 | 6700 |
| 2025-05-08 | 48.73 | $45.76 | 8317 |
| 2025-05-07 | 48.87 | $45.77 | 38128 |
| 2025-05-06 | 48.32 | $45.73 | 16600 |
| 2025-05-05 | 49.07 | $45.79 | 28100 |
| 2025-05-02 | 49.44 | $45.82 | 10640 |
| 2025-05-01 | 47.59 | $45.67 | 10711 |
| 2025-04-30 | 51.53 | $46.00 | 31925 |
| 2025-04-29 | 53.97 | $46.19 | 14644 |
| 2025-04-28 | 52.16 | $46.03 | 141800 |
| 2025-04-25 | 52.77 | $46.08 | 7400 |
| 2025-04-24 | 51.46 | $45.96 | 112404 |
| 2025-04-23 | 47.42 | $45.61 | 55447 |
| 2025-04-22 | 46.32 | $45.52 | 15336 |
| 2025-04-21 | 42.54 | $45.22 | 30131 |
| 2025-04-17 | 45.92 | $45.55 | 20435 |
| 2025-04-16 | 43.19 | $45.34 | 6.1M |
| 2025-04-15 | 43.59 | $45.38 | 9208 |
| 2025-04-14 | 43.22 | $45.35 | 122000 |
| 2025-04-11 | 39.82 | $45.08 | 15432 |
| 2025-04-10 | 38.39 | $44.97 | 14700 |
| 2025-04-09 | 46.26 | $45.80 | 201938 |
| 2025-04-08 | 21.87 | $44.47 | 125306 |
| 2025-04-07 | 23.80 | $44.72 | 74000 |
| 2025-04-04 | 27.17 | $45.09 | 64800 |
| 2025-04-03 | 36.62 | $45.80 | 58300 |
| 2025-04-02 | 44.48 | $46.18 | 18530 |
| 2025-04-01 | 42.63 | $46.12 | 6633 |
| 2025-03-31 | 44.76 | $46.21 | 18600 |
| 2025-03-28 | 45.48 | $46.24 | 28600 |
| 2025-03-27 | 45.94 | $46.26 | 19600 |
| 2025-03-26 | 46.85 | $46.30 | 14405 |
| 2025-03-25 | 52.01 | $46.51 | 18800 |
| 2025-03-24 | 51.77 | $46.50 | 12144 |
| 2025-03-21 | 50.59 | $46.45 | 21200 |
| 2025-03-20 | 50.37 | $46.44 | 9222 |
| 2025-03-19 | 52.21 | $46.52 | 10730 |
| 2025-03-18 | 46.64 | $46.28 | 9100 |
| 2025-03-17 | 47.08 | $46.30 | 13330 |
| 2025-03-14 | 44.63 | $46.20 | 12149 |
| 2025-03-13 | 40.73 | $46.05 | 21005 |
| 2025-03-12 | 44.50 | $46.24 | 16907 |
| 2025-03-11 | 44.24 | $46.23 | 30642 |
| 2025-03-10 | 46.29 | $46.33 | 15219 |
| 2025-03-07 | 51.76 | $46.57 | 21018 |
| 2025-03-06 | 46.51 | $46.36 | 38015 |
| 2025-03-05 | 48.66 | $46.45 | 61200 |
| 2025-03-04 | 49.89 | $46.50 | 13036 |
| 2025-03-03 | 49.65 | $46.49 | 18221 |
| 2025-02-28 | 57.79 | $46.80 | 28800 |
| 2025-02-27 | 52.81 | $46.59 | 12800 |
| 2025-02-26 | 56.75 | $46.72 | 28800 |
| 2025-02-25 | 56.27 | $46.70 | 13000 |
| 2025-02-24 | 52.81 | $46.56 | 22200 |
| 2025-02-21 | 51.24 | $46.50 | 21117 |
| 2025-02-20 | 53.79 | $46.59 | 17805 |
| 2025-02-19 | 52.03 | $46.52 | 8600 |
| 2025-02-18 | 51.01 | $46.48 | 19812 |
| 2025-02-14 | 53.43 | $46.57 | 11805 |
| 2025-02-13 | 51.49 | $46.49 | 12900 |
| 2025-02-12 | 47.87 | $46.35 | 21721 |
| 2025-02-11 | 50.42 | $46.45 | 19600 |
| 2025-02-10 | 51.73 | $46.50 | 19800 |
| 2025-02-07 | 51.99 | $46.51 | 30128 |
| 2025-02-06 | 51.99 | $46.51 | 13029 |
| 2025-02-05 | 54.42 | $46.61 | 15200 |
| 2025-02-04 | 51.63 | $46.48 | 22112 |
| 2025-02-03 | 48.87 | $46.36 | 24700 |
| 2025-01-31 | 56.51 | $46.66 | 25800 |
| 2025-01-30 | 57.07 | $46.68 | 19500 |
| 2025-01-29 | 54.48 | $46.56 | 19500 |
| 2025-01-28 | 56.93 | $46.65 | 36900 |
| 2025-01-27 | 56.93 | $46.65 | 17603 |
| 2025-01-24 | 54.68 | $46.54 | 16205 |
| 2025-01-23 | 52.99 | $46.46 | 16830 |
| 2025-01-22 | 52.78 | $46.45 | 63200 |
| 2025-01-21 | 54.87 | $46.54 | 50118 |
| 2025-01-17 | 52.27 | $46.41 | 30634 |
| 2025-01-16 | 51.66 | $46.38 | 20300 |
| 2025-01-15 | 50.04 | $46.30 | 30826 |
| 2025-01-14 | 41.70 | $45.94 | 26700 |
| 2025-01-13 | 40.12 | $45.88 | 33300 |
| 2025-01-10 | 40.47 | $45.90 | 29839 |
| 2025-01-08 | 44.91 | $46.14 | 12200 |
| 2025-01-07 | 43.69 | $46.09 | 32028 |
| 2025-01-06 | 49.07 | $46.35 | 22717 |
| 2025-01-03 | 45.64 | $46.21 | 17300 |
| 2025-01-02 | 42.77 | $46.10 | 19500 |
| 2024-12-31 | 40.03 | $46.00 | 15428 |
| 2024-12-30 | 40.77 | $46.04 | 26542 |
| 2024-12-27 | 39.44 | $45.99 | 16504 |
| 2024-12-26 | 41.57 | $46.11 | 14500 |
| 2024-12-24 | 37.57 | $45.96 | 23300 |
| 2024-12-23 | 36.46 | $45.92 | 39000 |
| 2024-12-20 | 37.89 | $46.01 | 27848 |
| 2024-12-19 | 29.74 | $45.73 | 100718 |
| 2024-12-18 | 30.84 | $45.81 | 51247 |
| 2024-12-17 | 44.79 | $46.52 | 28038 |
| 2024-12-16 | 47.07 | $46.60 | 28604 |
| 2024-12-13 | 44.03 | $46.51 | 16700 |
| 2024-12-12 | 48.12 | $46.65 | 29300 |
| 2024-12-11 | 52.05 | $46.77 | 16544 |
| 2024-12-10 | 51.74 | $46.76 | 16100 |
| 2024-12-09 | 52.06 | $46.77 | 18900 |
| 2024-12-06 | 53.65 | $46.82 | 48245 |
| 2024-12-05 | 52.55 | $46.78 | 23900 |
| 2024-12-04 | 52.28 | $46.77 | 20000 |
| 2024-12-03 | 50.41 | $46.70 | 18709 |
| 2024-12-02 | 50.68 | $46.71 | 23240 |
| 2024-11-29 | 57.38 | $46.94 | 43000 |
| 2024-11-27 | 54.66 | $46.83 | 31228 |
| 2024-11-26 | 51.44 | $46.71 | 28916 |
| 2024-11-25 | 53.55 | $46.78 | 63500 |
| 2024-11-22 | 48.39 | $46.60 | 16900 |
| 2024-11-21 | 47.78 | $46.58 | 58400 |
| 2024-11-20 | 47.78 | $46.58 | 26902 |
| 2024-11-19 | 49.09 | $46.63 | 40400 |
| 2024-11-18 | 46.28 | $46.53 | 87812 |
| 2024-11-15 | 44.24 | $46.46 | 18420 |
| 2024-11-14 | 44.94 | $46.49 | 26000 |
| 2024-11-13 | 46.80 | $46.57 | 24800 |
| 2024-11-12 | 45.46 | $46.52 | 17100 |
| 2024-11-11 | 50.29 | $46.72 | 18000 |
| 2024-11-08 | 52.13 | $46.79 | 62514 |
| 2024-11-07 | 49.09 | $46.67 | 50530 |
| 2024-11-06 | 43.72 | $46.48 | 26200 |
| 2024-11-05 | 43.42 | $46.47 | 159525 |
| 2024-11-04 | 38.80 | $46.32 | 32130 |
| 2024-11-01 | 35.10 | $46.21 | 17030 |
| 2024-10-31 | 41.61 | $46.51 | 13700 |
| 2024-10-30 | 43.94 | $46.60 | 9043 |
| 2024-10-29 | 45.55 | $46.66 | 54400 |
| 2024-10-28 | 46.08 | $46.68 | 19600 |
| 2024-10-25 | 42.90 | $46.58 | 12000 |
| 2024-10-24 | 43.88 | $46.62 | 195025 |
| 2024-10-23 | 38.88 | $46.47 | 12700 |
| 2024-10-22 | 41.46 | $46.58 | 1.0M |
| 2024-10-21 | 44.51 | $46.70 | 36737 |
| 2024-10-18 | 50.38 | $46.90 | 29843 |
| 2024-10-17 | 48.44 | $46.84 | 37900 |
| 2024-10-16 | 50.96 | $46.92 | 14300 |
| 2024-10-15 | 48.41 | $46.84 | 12029 |
| 2024-10-14 | 47.44 | $46.81 | 43900 |
| 2024-10-11 | 47.12 | $46.80 | 25443 |
| 2024-10-10 | 45.24 | $46.74 | 18801 |
| 2024-10-09 | 44.62 | $46.72 | 21600 |
| 2024-10-08 | 46.63 | $46.80 | 27629 |
| 2024-10-07 | 43.29 | $46.69 | 31700 |
| 2024-10-04 | 48.25 | $46.88 | 17842 |
| 2024-10-03 | 52.47 | $47.02 | 21918 |
| 2024-10-02 | 50.71 | $46.96 | 43500 |
| 2024-10-01 | 54.88 | $47.09 | 10800 |
| 2024-09-30 | 65.01 | $47.35 | 30000 |
| 2024-09-27 | 65.01 | $47.35 | 20600 |
| 2024-09-26 | 63.37 | $47.28 | 9245 |
| 2024-09-25 | 62.16 | $47.23 | 31636 |
| 2024-09-24 | 63.35 | $47.26 | 37400 |
| 2024-09-23 | 64.13 | $47.28 | 19800 |
| 2024-09-20 | 64.89 | $47.30 | 24400 |
| 2024-09-19 | 65.62 | $47.32 | 62416 |
| 2024-09-18 | 63.03 | $47.19 | 17611 |
| 2024-09-17 | 62.83 | $47.18 | 24700 |
| 2024-09-16 | 62.24 | $47.15 | 16000 |
| 2024-09-13 | 61.25 | $47.10 | 14700 |
| 2024-09-12 | 58.37 | $46.96 | 32441 |
| 2024-09-11 | 57.08 | $46.90 | 27641 |
| 2024-09-10 | 55.54 | $46.83 | 18203 |
| 2024-09-09 | 58.38 | $46.93 | 27412 |
| 2024-09-06 | 56.69 | $46.85 | 20149 |
| 2024-09-05 | 57.80 | $46.89 | 16413 |
| 2024-09-04 | 56.39 | $46.82 | 24501 |
| 2024-09-03 | 52.48 | $46.64 | 22200 |
| 2024-08-30 | 62.87 | $46.99 | 23940 |
| 2024-08-29 | 62.67 | $46.98 | 10600 |
| 2024-08-28 | 62.29 | $46.96 | 15728 |
| 2024-08-27 | 63.54 | $47.00 | 33700 |
| 2024-08-26 | 62.09 | $46.92 | 18700 |
| 2024-08-23 | 64.84 | $47.01 | 38800 |
| 2024-08-22 | 61.21 | $46.81 | 26100 |
| 2024-08-21 | 61.51 | $46.82 | 22209 |
| 2024-08-20 | 60.02 | $46.74 | 17400 |
| 2024-08-19 | 62.92 | $46.84 | 18900 |
| 2024-08-16 | 60.57 | $46.71 | 20200 |
| 2024-08-15 | 58.23 | $46.59 | 19106 |
| 2024-08-14 | 57.44 | $46.55 | 36400 |
| 2024-08-13 | 55.21 | $46.44 | 17404 |
| 2024-08-12 | 50.75 | $46.24 | 24500 |
| 2024-08-09 | 50.99 | $46.25 | 38124 |
| 2024-08-08 | 51.92 | $46.29 | 23700 |
| 2024-08-07 | 48.31 | $46.13 | 34623 |
| 2024-08-06 | 48.53 | $46.14 | 47008 |
| 2024-08-05 | 43.21 | $45.92 | 47237 |
| 2024-08-02 | 49.63 | $46.21 | 38210 |
| 2024-08-01 | 50.87 | $46.26 | 18156 |
| 2024-07-31 | 60.65 | $46.60 | 34329 |
| 2024-07-30 | 55.65 | $46.39 | 25200 |
| 2024-07-29 | 55.65 | $46.39 | 26600 |
| 2024-07-26 | 59.90 | $46.52 | 10200 |
| 2024-07-25 | 56.76 | $46.39 | 18200 |
| 2024-07-24 | 56.01 | $46.36 | 10247 |
| 2024-07-23 | 60.71 | $46.50 | 16815 |
| 2024-07-22 | 60.48 | $46.49 | 14500 |
| 2024-07-19 | 56.45 | $46.32 | 18600 |
| 2024-07-18 | 58.11 | $46.37 | 19600 |
| 2024-07-17 | 60.82 | $46.45 | 17100 |
| 2024-07-16 | 61.85 | $46.48 | 1.2M |
| 2024-07-15 | 60.36 | $46.41 | 13745 |
| 2024-07-12 | 62.00 | $46.46 | 20107 |
| 2024-07-11 | 58.82 | $46.31 | 32621 |
| 2024-07-10 | 56.01 | $46.19 | 13600 |
| 2024-07-09 | 53.77 | $46.10 | 24123 |
| 2024-07-08 | 54.07 | $46.11 | 14507 |
| 2024-07-05 | 54.63 | $46.13 | 22445 |
| 2024-07-03 | 52.02 | $46.02 | 21105 |
| 2024-07-02 | 47.62 | $45.85 | 10400 |
| 2024-07-01 | 45.37 | $45.77 | 25700 |
| 2024-06-28 | 51.98 | $46.02 | 29207 |
| 2024-06-27 | 53.46 | $46.07 | 128424 |
| 2024-06-26 | 53.46 | $46.07 | 14900 |
| 2024-06-25 | 55.17 | $46.13 | 16011 |
| 2024-06-24 | 53.53 | $46.06 | 19048 |
| 2024-06-21 | 56.92 | $46.18 | 31400 |
| 2024-06-20 | 54.64 | $46.08 | 23100 |
| 2024-06-18 | 55.76 | $46.12 | 14133 |
| 2024-06-17 | 52.53 | $45.98 | 32140 |
| 2024-06-14 | 51.08 | $45.92 | 15330 |
| 2024-06-13 | 54.51 | $46.05 | 13311 |
| 2024-06-12 | 56.17 | $46.11 | 33700 |
| 2024-06-11 | 51.24 | $45.90 | 16913 |
| 2024-06-10 | 50.49 | $45.87 | 13429 |
| 2024-06-07 | 48.72 | $45.80 | 17706 |
| 2024-06-06 | 52.80 | $45.96 | 22531 |
| 2024-06-05 | 53.87 | $46.00 | 28329 |
| 2024-06-04 | 52.03 | $45.92 | 46641 |
| 2024-06-03 | 51.56 | $45.90 | 23100 |
| 2024-05-31 | 53.02 | $45.96 | 28703 |
| 2024-05-30 | 49.41 | $45.80 | 17000 |
| 2024-05-29 | 45.95 | $45.66 | 22100 |
| 2024-05-28 | 50.64 | $45.86 | 25500 |
| 2024-05-24 | 54.05 | $45.99 | 20843 |
| 2024-05-23 | 49.86 | $45.82 | 13938 |
| 2024-05-22 | 53.69 | $45.96 | 37708 |
| 2024-05-21 | 57.27 | $46.08 | 10900 |
| 2024-05-20 | 56.82 | $46.06 | 18304 |
| 2024-05-17 | 56.60 | $46.05 | 17035 |
| 2024-05-16 | 55.52 | $46.00 | 15200 |
| 2024-05-15 | 57.70 | $46.08 | 15740 |
| 2024-05-14 | 54.52 | $45.93 | 14103 |
| 2024-05-13 | 52.01 | $45.82 | 32739 |
| 2024-05-10 | 52.77 | $45.85 | 27510 |
| 2024-05-09 | 55.04 | $45.94 | 13700 |
| 2024-05-08 | 54.42 | $45.91 | 30200 |
| 2024-05-07 | 55.39 | $45.95 | 9700 |
| 2024-05-06 | 54.03 | $45.88 | 29245 |
| 2024-05-03 | 53.64 | $45.86 | 17300 |
| 2024-05-02 | 50.70 | $45.71 | 20722 |
| 2024-05-01 | 45.92 | $45.49 | 14600 |
| 2024-04-30 | 45.92 | $45.49 | 18900 |
| 2024-04-29 | 50.77 | $45.73 | 20000 |
| 2024-04-26 | 48.17 | $45.61 | 48400 |
| 2024-04-25 | 45.43 | $45.49 | 257705 |
| 2024-04-24 | 46.80 | $45.56 | 11900 |
| 2024-04-23 | 49.22 | $45.68 | 10300 |
| 2024-04-22 | 45.43 | $45.51 | 14910 |
| 2024-04-19 | 39.91 | $45.29 | 15238 |
| 2024-04-18 | 36.60 | $45.17 | 32700 |
| 2024-04-17 | 37.08 | $45.20 | 8000 |
| 2024-04-16 | 34.60 | $45.11 | 26237 |
| 2024-04-15 | 36.74 | $45.25 | 22400 |
| 2024-04-12 | 41.24 | $45.51 | 62806 |
| 2024-04-11 | 39.34 | $45.44 | 75604 |
| 2024-04-10 | 39.86 | $45.47 | 39000 |
| 2024-04-09 | 49.73 | $45.94 | 16000 |
| 2024-04-08 | 46.80 | $45.83 | 27600 |
| 2024-04-05 | 44.57 | $45.75 | 14347 |
| 2024-04-04 | 45.25 | $45.78 | 20438 |
| 2024-04-03 | 46.36 | $45.83 | 13221 |
| 2024-04-02 | 46.11 | $45.82 | 16800 |
| 2024-04-01 | 47.37 | $45.88 | 15700 |
| 2024-03-28 | 56.47 | $46.25 | 19500 |
| 2024-03-27 | 58.78 | $46.33 | 10500 |
| 2024-03-26 | 53.06 | $46.08 | 15000 |
| 2024-03-25 | 56.33 | $46.19 | 9242 |
| 2024-03-22 | 59.83 | $46.30 | 25831 |
| 2024-03-21 | 59.40 | $46.28 | 15442 |
| 2024-03-20 | 56.72 | $46.16 | 14700 |
| 2024-03-19 | 54.34 | $46.06 | 7500 |
| 2024-03-18 | 48.70 | $45.85 | 11802 |
| 2024-03-15 | 48.13 | $45.83 | 13621 |
| 2024-03-14 | 45.80 | $45.75 | 22500 |
| 2024-03-13 | 53.49 | $46.02 | 32734 |
| 2024-03-12 | 52.65 | $45.99 | 14400 |
| 2024-03-11 | 52.65 | $45.99 | 8230 |
| 2024-03-08 | 53.22 | $46.01 | 31200 |
| 2024-03-07 | 51.72 | $45.95 | 16200 |
| 2024-03-06 | 50.19 | $45.89 | 11800 |
| 2024-03-05 | 49.68 | $45.87 | 27803 |
| 2024-03-04 | 50.17 | $45.89 | 22826 |
| 2024-03-01 | 48.99 | $45.84 | 18500 |
| 2024-02-29 | 52.02 | $45.97 | 13045 |
| 2024-02-28 | 51.14 | $45.93 | 24000 |
| 2024-02-27 | 51.14 | $45.93 | 30100 |
| 2024-02-26 | 49.46 | $45.85 | 28700 |
| 2024-02-23 | 55.08 | $46.10 | 28500 |
| 2024-02-22 | 54.09 | $46.05 | 20000 |
| 2024-02-21 | 50.79 | $45.89 | 31205 |
| 2024-02-20 | 52.12 | $45.95 | 12300 |
| 2024-02-16 | 49.82 | $45.84 | 26730 |
| 2024-02-15 | 52.66 | $45.97 | 18100 |
| 2024-02-14 | 50.17 | $45.85 | 26600 |
| 2024-02-13 | 45.40 | $45.64 | 29503 |
| 2024-02-12 | 53.52 | $45.99 | 15200 |
| 2024-02-09 | 55.68 | $46.07 | 14449 |
| 2024-02-08 | 54.59 | $46.02 | 19700 |
| 2024-02-07 | 54.85 | $46.03 | 27300 |
| 2024-02-06 | 53.18 | $45.95 | 13500 |
| 2024-02-05 | 49.88 | $45.80 | 27633 |
| 2024-02-02 | 55.58 | $46.03 | 29300 |
| 2024-02-01 | 59.52 | $46.17 | 12600 |
| 2024-01-31 | 59.32 | $46.16 | 17000 |
| 2024-01-30 | 61.59 | $46.24 | 16702 |
| 2024-01-29 | 64.20 | $46.33 | 132300 |
| 2024-01-26 | 62.70 | $46.24 | 569840 |
| 2024-01-25 | 62.02 | $46.20 | 1.1M |
| 2024-01-24 | 57.25 | $45.94 | 17511 |
| 2024-01-23 | 59.43 | $46.02 | 59634 |
| 2024-01-22 | 59.25 | $46.01 | 21600 |
| 2024-01-19 | 58.17 | $45.95 | 10400 |
| 2024-01-18 | 57.45 | $45.91 | 23800 |
| 2024-01-17 | 56.56 | $45.86 | 15530 |
| 2024-01-16 | 59.87 | $46.00 | 17903 |
| 2024-01-12 | 67.06 | $46.27 | 9734 |
| 2024-01-11 | 66.05 | $46.20 | 9222 |
| 2024-01-10 | 63.81 | $46.05 | 20707 |
| 2024-01-09 | 62.23 | $45.95 | 13000 |
| 2024-01-08 | 61.59 | $45.91 | 17600 |
| 2024-01-05 | 56.54 | $45.62 | 32200 |
| 2024-01-04 | 55.78 | $45.58 | 9331 |
| 2024-01-03 | 60.03 | $45.75 | 15600 |
| 2024-01-02 | 63.26 | $45.87 | 19200 |
| 2023-12-29 | 67.28 | $46.01 | 26606 |
| 2023-12-28 | 71.27 | $46.14 | 14933 |
| 2023-12-27 | 72.21 | $46.17 | 11836 |
| 2023-12-26 | 71.38 | $46.10 | 11617 |
| 2023-12-22 | 70.41 | $46.02 | 8738 |
| 2023-12-21 | 72.74 | $46.10 | 18700 |
| 2023-12-20 | 70.91 | $45.94 | 21732 |
| 2023-12-19 | 70.91 | $45.94 | 9200 |
| 2023-12-18 | 69.16 | $45.79 | 17620 |
| 2023-12-15 | 70.23 | $45.83 | 24745 |
| 2023-12-14 | 71.82 | $45.89 | 25200 |
| 2023-12-13 | 72.34 | $45.91 | 10245 |
| 2023-12-12 | 65.47 | $45.33 | 9902 |
| 2023-12-11 | 63.39 | $45.19 | 21900 |
| 2023-12-08 | 64.18 | $45.22 | 35711 |
| 2023-12-07 | 67.36 | $45.34 | 38000 |
| 2023-12-06 | 66.71 | $45.29 | 16135 |
| 2023-12-05 | 66.58 | $45.28 | 11300 |
| 2023-12-04 | 66.09 | $45.24 | 18923 |
| 2023-12-01 | 68.98 | $45.36 | 10000 |
| 2023-11-30 | 67.28 | $45.21 | 12400 |
| 2023-11-29 | 69.95 | $45.32 | 14800 |
| 2023-11-28 | 66.89 | $45.05 | 20717 |
| 2023-11-27 | 64.73 | $44.88 | 17100 |
| 2023-11-24 | 63.81 | $44.81 | 11843 |
| 2023-11-22 | 64.96 | $44.86 | 14000 |
| 2023-11-21 | 63.46 | $44.74 | 14427 |
| 2023-11-20 | 63.21 | $44.72 | 18800 |
| 2023-11-17 | 61.98 | $44.62 | 7400 |
| 2023-11-16 | 61.73 | $44.60 | 41200 |
| 2023-11-15 | 61.02 | $44.54 | 38235 |
| 2023-11-14 | 62.68 | $44.63 | 25310 |
| 2023-11-13 | 57.41 | $44.20 | 7423 |
| 2023-11-10 | 58.51 | $44.26 | 8540 |
| 2023-11-09 | 55.84 | $44.06 | 10700 |
| 2023-11-08 | 60.86 | $44.33 | 32000 |
| 2023-11-07 | 59.97 | $44.26 | 18643 |
| 2023-11-06 | 61.10 | $44.32 | 12900 |
| 2023-11-03 | 63.76 | $44.46 | 15700 |
| 2023-11-02 | 59.45 | $44.10 | 19900 |
| 2023-11-01 | 51.38 | $43.57 | 10500 |
| 2023-10-31 | 48.04 | $43.39 | 20814 |
| 2023-10-30 | 42.86 | $43.14 | 17400 |
| 2023-10-27 | 41.76 | $43.09 | 17600 |
| 2023-10-26 | 42.38 | $43.13 | 20600 |
| 2023-10-25 | 38.93 | $42.97 | 14513 |
| 2023-10-24 | 42.40 | $43.20 | 15616 |
| 2023-10-23 | 38.31 | $43.02 | 13300 |
| 2023-10-20 | 34.38 | $42.86 | 266515 |
| 2023-10-19 | 32.33 | $42.78 | 545639 |
| 2023-10-18 | 33.83 | $42.90 | 22600 |
| 2023-10-17 | 36.24 | $43.08 | 9500 |
| 2023-10-16 | 38.55 | $43.24 | 22709 |
| 2023-10-13 | 38.32 | $43.23 | 8000 |
| 2023-10-12 | 38.74 | $43.26 | 16300 |
| 2023-10-11 | 42.58 | $43.52 | 13518 |
| 2023-10-10 | 41.95 | $43.49 | 4500 |
| 2023-10-09 | 43.00 | $43.56 | 8749 |
| 2023-10-06 | 35.32 | $43.21 | 14000 |
| 2023-10-05 | 34.12 | $43.16 | 11700 |
| 2023-10-04 | 32.93 | $43.11 | 11000 |
| 2023-10-03 | 28.26 | $42.92 | 17723 |
| 2023-10-02 | 32.70 | $43.31 | 15800 |
| 2023-09-29 | 39.67 | $43.77 | 18705 |
| 2023-09-28 | 40.39 | $43.81 | 13733 |
| 2023-09-27 | 34.83 | $43.61 | 37900 |
| 2023-09-26 | 36.11 | $43.69 | 26700 |
| 2023-09-25 | 38.64 | $43.84 | 181834 |
| 2023-09-22 | 39.87 | $43.91 | 32316 |
| 2023-09-21 | 37.43 | $43.82 | 13100 |
| 2023-09-20 | 42.54 | $44.10 | 13600 |
| 2023-09-19 | 43.35 | $44.14 | 9143 |
| 2023-09-18 | 45.17 | $44.23 | 12442 |
| 2023-09-15 | 46.20 | $44.28 | 24700 |
| 2023-09-14 | 48.72 | $44.40 | 15500 |
| 2023-09-13 | 48.04 | $44.37 | 11419 |
| 2023-09-12 | 46.49 | $44.30 | 14900 |
| 2023-09-11 | 47.06 | $44.33 | 9708 |
| 2023-09-08 | 45.79 | $44.27 | 10512 |
| 2023-09-07 | 46.14 | $44.29 | 7900 |
| 2023-09-06 | 44.93 | $44.23 | 332427 |
| 2023-09-05 | 46.41 | $44.32 | 9441 |
| 2023-09-01 | 50.83 | $44.57 | 8922 |
| 2023-08-31 | 55.01 | $44.78 | 7842 |
| 2023-08-30 | 54.84 | $44.77 | 19942 |
| 2023-08-29 | 55.23 | $44.79 | 16800 |
| 2023-08-28 | 50.90 | $44.53 | 13500 |
| 2023-08-25 | 48.15 | $44.38 | 115146 |
| 2023-08-24 | 44.20 | $44.18 | 11500 |
| 2023-08-23 | 48.60 | $44.43 | 5000 |
| 2023-08-22 | 41.51 | $44.11 | 13500 |
| 2023-08-21 | 41.27 | $44.10 | 234100 |
| 2023-08-18 | 41.27 | $44.10 | 10342 |
| 2023-08-17 | 40.39 | $44.06 | 35400 |
| 2023-08-16 | 42.68 | $44.21 | 9700 |
| 2023-08-15 | 44.77 | $44.34 | 66100 |
| 2023-08-14 | 47.67 | $44.51 | 9140 |
| 2023-08-11 | 46.70 | $44.46 | 11100 |
| 2023-08-10 | 48.22 | $44.55 | 11300 |
| 2023-08-09 | 48.56 | $44.57 | 20340 |
| 2023-08-08 | 48.72 | $44.58 | 60304 |
| 2023-08-07 | 48.23 | $44.55 | 14000 |
| 2023-08-04 | 47.44 | $44.50 | 51121 |
| 2023-08-03 | 43.51 | $44.26 | 15600 |
| 2023-08-02 | 45.96 | $44.44 | 14149 |
| 2023-08-01 | 46.93 | $44.51 | 61469 |
| 2023-07-31 | 55.39 | $45.04 | 70802 |
| 2023-07-28 | 53.27 | $44.90 | 14836 |
| 2023-07-27 | 49.90 | $44.69 | 15325 |
| 2023-07-26 | 56.14 | $45.03 | 8200 |
| 2023-07-25 | 52.66 | $44.82 | 14100 |
| 2023-07-24 | 53.82 | $44.88 | 63200 |
| 2023-07-21 | 54.97 | $44.94 | 64800 |
| 2023-07-20 | 54.04 | $44.88 | 85349 |
| 2023-07-19 | 57.83 | $45.08 | 20744 |
| 2023-07-18 | 57.11 | $45.03 | 7100 |
| 2023-07-17 | 55.69 | $44.93 | 15500 |
| 2023-07-14 | 53.94 | $44.81 | 18400 |
| 2023-07-13 | 59.30 | $45.10 | 13247 |
| 2023-07-12 | 55.70 | $44.85 | 8904 |
| 2023-07-11 | 49.97 | $44.51 | 8835 |
| 2023-07-10 | 46.28 | $44.32 | 15817 |
| 2023-07-07 | 41.54 | $44.10 | 31200 |
| 2023-07-06 | 41.54 | $44.10 | 9016 |
| 2023-07-05 | 46.04 | $44.37 | 13100 |
| 2023-07-03 | 48.06 | $44.48 | 8300 |
| 2023-06-30 | 54.67 | $44.80 | 13400 |
| 2023-06-29 | 50.63 | $44.60 | 12200 |
| 2023-06-28 | 53.10 | $44.71 | 10100 |
| 2023-06-27 | 48.79 | $44.51 | 10100 |
| 2023-06-26 | 46.45 | $44.41 | 21000 |
| 2023-06-23 | 44.28 | $44.32 | 12800 |
| 2023-06-22 | 46.26 | $44.42 | 13040 |
| 2023-06-21 | 48.53 | $44.53 | 14319 |
| 2023-06-20 | 50.46 | $44.62 | 17020 |
| 2023-06-16 | 51.54 | $44.67 | 15200 |
| 2023-06-15 | 53.95 | $44.78 | 13716 |
| 2023-06-14 | 49.90 | $44.58 | 6836 |
| 2023-06-13 | 49.90 | $44.58 | 10834 |
| 2023-06-12 | 49.90 | $44.58 | 17900 |
| 2023-06-09 | 50.28 | $44.60 | 4023 |
| 2023-06-08 | 50.65 | $44.62 | 5000 |
| 2023-06-07 | 46.39 | $44.39 | 17800 |
| 2023-06-06 | 50.73 | $44.63 | 17300 |
| 2023-06-05 | 49.03 | $44.54 | 6480 |
| 2023-06-02 | 50.50 | $44.62 | 14349 |
| 2023-06-01 | 47.70 | $44.47 | 14427 |
| 2023-05-31 | 47.14 | $44.44 | 10600 |
| 2023-05-30 | 48.30 | $44.51 | 10524 |
| 2023-05-26 | 45.76 | $44.37 | 12700 |
| 2023-05-25 | 40.18 | $44.09 | 7800 |
| 2023-05-24 | 41.19 | $44.16 | 15529 |
| 2023-05-23 | 44.52 | $44.38 | 7242 |
| 2023-05-22 | 48.03 | $44.59 | 7039 |
| 2023-05-19 | 44.03 | $44.39 | 25500 |
| 2023-05-18 | 43.83 | $44.38 | 6400 |
| 2023-05-17 | 43.83 | $44.38 | 10945 |
| 2023-05-16 | 42.10 | $44.29 | 12200 |
| 2023-05-15 | 45.82 | $44.54 | 6700 |
| 2023-05-12 | 45.82 | $44.54 | 14100 |
| 2023-05-11 | 48.28 | $44.70 | 6400 |
| 2023-05-10 | 49.22 | $44.76 | 7202 |
| 2023-05-09 | 45.52 | $44.54 | 35021 |
| 2023-05-08 | 47.30 | $44.66 | 12100 |
| 2023-05-05 | 48.98 | $44.77 | 7333 |
| 2023-05-04 | 44.75 | $44.52 | 23412 |
| 2023-05-03 | 47.28 | $44.69 | 24219 |
| 2023-05-02 | 47.74 | $44.72 | 24537 |
| 2023-05-01 | 47.42 | $44.70 | 24735 |
| 2023-04-28 | 55.44 | $45.20 | 41400 |
| 2023-04-27 | 52.86 | $45.03 | 15506 |
| 2023-04-26 | 51.45 | $44.94 | 336230 |
| 2023-04-25 | 53.13 | $45.04 | 635500 |
| 2023-04-24 | 55.19 | $45.16 | 18300 |
| 2023-04-21 | 53.33 | $45.03 | 11000 |
| 2023-04-20 | 52.17 | $44.95 | 153935 |
| 2023-04-19 | 52.64 | $44.98 | 8900 |
| 2023-04-18 | 54.97 | $45.13 | 14128 |
| 2023-04-17 | 54.71 | $45.11 | 16500 |
| 2023-04-14 | 55.91 | $45.19 | 21500 |
| 2023-04-13 | 57.71 | $45.31 | 67714 |
| 2023-04-12 | 54.71 | $45.05 | 44920 |
| 2023-04-11 | 55.72 | $45.12 | 20714 |
| 2023-04-10 | 54.81 | $45.04 | 12322 |
| 2023-04-06 | 55.35 | $45.08 | 12700 |
| 2023-04-05 | 52.70 | $44.84 | 11000 |
| 2023-04-04 | 55.44 | $45.05 | 12548 |
| 2023-04-03 | 57.18 | $45.18 | 11520 |
| 2023-03-31 | 61.27 | $45.47 | 26445 |
| 2023-03-30 | 56.36 | $44.99 | 9929 |
| 2023-03-29 | 53.20 | $44.72 | 15300 |
| 2023-03-28 | 46.66 | $44.24 | 13400 |
| 2023-03-27 | 46.52 | $44.23 | 16940 |
| 2023-03-24 | 47.52 | $44.31 | 13325 |
| 2023-03-23 | 48.01 | $44.35 | 8119 |
| 2023-03-22 | 49.97 | $44.51 | 12000 |
| 2023-03-21 | 49.60 | $44.48 | 16940 |
| 2023-03-20 | 44.02 | $44.05 | 23939 |
| 2023-03-17 | 44.56 | $44.10 | 25649 |
| 2023-03-16 | 46.88 | $44.31 | 20137 |
| 2023-03-15 | 43.70 | $44.07 | 55300 |
| 2023-03-14 | 44.98 | $44.19 | 30508 |
| 2023-03-13 | 39.97 | $43.83 | 13016 |
| 2023-03-10 | 41.16 | $43.95 | 6700 |
| 2023-03-09 | 40.03 | $43.87 | 13400 |
| 2023-03-08 | 42.14 | $44.09 | 26640 |
| 2023-03-07 | 43.94 | $44.27 | 19640 |
| 2023-03-06 | 46.45 | $44.51 | 9113 |
| 2023-03-03 | 46.66 | $44.53 | 67238 |
| 2023-03-02 | 41.20 | $44.10 | 28300 |
| 2023-03-01 | 41.30 | $44.11 | 19200 |
| 2023-02-28 | 44.66 | $44.46 | 4796 |
| 2023-02-27 | 45.06 | $44.50 | 16300 |
| 2023-02-24 | 42.37 | $44.28 | 35301 |
| 2023-02-23 | 44.93 | $44.55 | 26713 |
| 2023-02-22 | 39.95 | $44.16 | 9200 |
| 2023-02-21 | 36.15 | $43.89 | 20100 |
| 2023-02-17 | 42.49 | $44.56 | 18500 |
| 2023-02-16 | 39.32 | $44.35 | 17500 |
| 2023-02-15 | 44.04 | $44.78 | 26600 |
| 2023-02-14 | 44.04 | $44.78 | 8800 |
| 2023-02-13 | 44.15 | $44.79 | 15600 |
| 2023-02-10 | 42.64 | $44.68 | 22300 |
| 2023-02-09 | 45.86 | $44.98 | 12820 |
| 2023-02-08 | 49.53 | $45.29 | 16300 |
| 2023-02-07 | 52.23 | $45.50 | 7700 |
| 2023-02-06 | 50.27 | $45.34 | 71308 |
| 2023-02-03 | 53.25 | $45.57 | 16025 |
| 2023-02-02 | 59.84 | $46.02 | 19724 |
| 2023-02-01 | 58.32 | $45.88 | 17329 |
| 2023-01-31 | 56.87 | $45.75 | 116700 |
| 2023-01-30 | 52.81 | $45.41 | 55000 |
| 2023-01-27 | 55.90 | $45.62 | 352400 |
| 2023-01-26 | 57.89 | $45.75 | 30632 |
| 2023-01-25 | 56.99 | $45.67 | 104700 |
| 2023-01-24 | 56.99 | $45.67 | 16112 |
| 2023-01-23 | 56.26 | $45.60 | 853240 |
| 2023-01-20 | 56.52 | $45.62 | 11700 |
| 2023-01-19 | 55.74 | $45.54 | 1.7M |
| 2023-01-18 | 59.84 | $45.86 | 15537 |
| 2023-01-17 | 59.30 | $45.80 | 26336 |
| 2023-01-13 | 60.84 | $45.92 | 12229 |
| 2023-01-12 | 60.96 | $45.93 | 86215 |
| 2023-01-11 | 58.71 | $45.65 | 23500 |
| 2023-01-10 | 56.58 | $45.40 | 30048 |
| 2023-01-09 | 56.92 | $45.43 | 54400 |
| 2023-01-06 | 56.09 | $45.33 | 18000 |
| 2023-01-05 | 51.14 | $44.77 | 42300 |
| 2023-01-04 | 52.75 | $44.93 | 19902 |
| 2023-01-03 | 48.18 | $44.46 | 13800 |
| 2022-12-30 | 47.57 | $44.40 | 13500 |
| 2022-12-29 | 47.75 | $44.42 | 52100 |
| 2022-12-28 | 41.80 | $43.85 | 56400 |
| 2022-12-27 | 46.18 | $44.35 | 19000 |
| 2022-12-23 | 50.72 | $44.80 | 26400 |
| 2022-12-22 | 49.57 | $44.69 | 64300 |
| 2022-12-21 | 52.21 | $44.94 | 41200 |
| 2022-12-20 | 48.35 | $44.57 | 41439 |
| 2022-12-19 | 49.58 | $44.69 | 21700 |
| 2022-12-16 | 51.45 | $44.87 | 21000 |
| 2022-12-15 | 54.15 | $45.12 | 37527 |
| 2022-12-14 | 58.97 | $45.53 | 29746 |
| 2022-12-13 | 61.63 | $45.74 | 44823 |
| 2022-12-12 | 57.26 | $45.24 | 21827 |
| 2022-12-09 | 56.12 | $45.12 | 15700 |
| 2022-12-08 | 55.84 | $45.09 | 73500 |
| 2022-12-07 | 55.48 | $45.05 | 591622 |
| 2022-12-06 | 53.22 | $44.80 | 18005 |
| 2022-12-05 | 54.37 | $44.91 | 40200 |
| 2022-12-02 | 57.96 | $45.24 | 23918 |
| 2022-12-01 | 57.88 | $45.23 | 58013 |
| 2022-11-30 | 59.49 | $45.38 | 23900 |
| 2022-11-29 | 54.70 | $44.78 | 24033 |
| 2022-11-28 | 53.12 | $44.60 | 39800 |
| 2022-11-25 | 57.11 | $44.98 | 22000 |
| 2022-11-23 | 58.21 | $45.08 | 18000 |
| 2022-11-22 | 56.46 | $44.86 | 7304 |
| 2022-11-21 | 53.97 | $44.56 | 21800 |
| 2022-11-18 | 53.89 | $44.55 | 22200 |
| 2022-11-17 | 52.75 | $44.41 | 30200 |
| 2022-11-16 | 54.87 | $44.64 | 26439 |
| 2022-11-15 | 55.23 | $44.68 | 34900 |
| 2022-11-14 | 52.44 | $44.31 | 25700 |
| 2022-11-11 | 55.46 | $44.65 | 22502 |
| 2022-11-10 | 54.81 | $44.56 | 25400 |
| 2022-11-09 | 43.73 | $43.29 | 26843 |
| 2022-11-08 | 47.76 | $43.75 | 23720 |
| 2022-11-07 | 48.22 | $43.80 | 47040 |
| 2022-11-04 | 47.74 | $43.75 | 44500 |
| 2022-11-03 | 45.35 | $43.50 | 46146 |
| 2022-11-02 | 47.33 | $43.74 | 122146 |
| 2022-11-01 | 50.45 | $44.10 | 15000 |
| 2022-10-31 | 50.37 | $44.09 | 86900 |
| 2022-10-28 | 56.67 | $44.76 | 214227 |
| 2022-10-27 | 53.18 | $44.34 | 35800 |
| 2022-10-26 | 50.57 | $44.05 | 31600 |
| 2022-10-25 | 50.21 | $44.01 | 32912 |
| 2022-10-24 | 46.46 | $43.61 | 29544 |
| 2022-10-21 | 45.69 | $43.53 | 14936 |
| 2022-10-20 | 42.10 | $43.17 | 14500 |
| 2022-10-19 | 43.78 | $43.39 | 694224 |
| 2022-10-18 | 46.67 | $43.75 | 1.5M |
| 2022-10-17 | 44.04 | $43.48 | 15009 |
| 2022-10-14 | 38.94 | $43.00 | 10800 |
| 2022-10-13 | 40.32 | $43.19 | 3610 |
| 2022-10-12 | 39.68 | $43.13 | 4619 |
| 2022-10-11 | 38.21 | $42.99 | 5000 |
| 2022-10-10 | 36.85 | $42.86 | 43404 |
| 2022-10-07 | 40.14 | $43.37 | 10200 |
| 2022-10-06 | 43.47 | $43.83 | 5800 |
| 2022-10-05 | 44.54 | $43.97 | 9136 |
| 2022-10-04 | 45.60 | $44.11 | 5700 |
| 2022-10-03 | 38.19 | $43.37 | 11614 |
| 2022-09-30 | 34.40 | $43.04 | 15005 |
| 2022-09-29 | 35.47 | $43.21 | 16500 |
| 2022-09-28 | 37.68 | $43.55 | 12149 |
| 2022-09-27 | 29.16 | $42.86 | 9830 |
| 2022-09-26 | 29.77 | $42.97 | 13110 |
| 2022-09-23 | 33.03 | $43.51 | 10300 |
| 2022-09-22 | 36.16 | $43.96 | 10002 |
| 2022-09-21 | 38.39 | $44.25 | 4400 |
| 2022-09-20 | 39.10 | $44.34 | 3717 |
| 2022-09-19 | 42.42 | $44.74 | 7704 |
| 2022-09-16 | 40.25 | $44.56 | 6916 |
| 2022-09-15 | 39.17 | $44.47 | 5900 |
| 2022-09-14 | 40.89 | $44.69 | 5300 |
| 2022-09-13 | 40.44 | $44.65 | 14406 |
| 2022-09-12 | 47.96 | $45.51 | 7100 |
| 2022-09-09 | 47.31 | $45.45 | 8829 |
| 2022-09-08 | 45.37 | $45.27 | 563400 |
| 2022-09-07 | 44.06 | $45.15 | 11601 |
| 2022-09-06 | 37.95 | $44.63 | 11700 |
| 2022-09-02 | 38.88 | $44.75 | 6114 |
| 2022-09-01 | 38.96 | $44.76 | 9200 |
| 2022-08-31 | 39.54 | $44.84 | 4925 |
| 2022-08-30 | 41.31 | $45.08 | 21700 |
| 2022-08-29 | 43.22 | $45.33 | 9719 |
| 2022-08-26 | 44.47 | $45.49 | 11600 |
| 2022-08-25 | 50.25 | $46.16 | 5600 |
| 2022-08-24 | 46.61 | $45.79 | 7800 |
| 2022-08-23 | 46.00 | $45.73 | 7416 |
| 2022-08-22 | 45.01 | $45.63 | 16042 |
| 2022-08-19 | 48.85 | $46.08 | 28503 |
| 2022-08-18 | 53.06 | $46.52 | 17700 |
| 2022-08-17 | 52.17 | $46.42 | 8048 |
| 2022-08-16 | 56.43 | $46.84 | 3200 |
| 2022-08-15 | 58.49 | $47.03 | 20000 |
| 2022-08-12 | 59.13 | $47.09 | 4000 |
| 2022-08-11 | 55.64 | $46.64 | 6841 |
| 2022-08-10 | 59.28 | $46.98 | 10825 |
| 2022-08-09 | 54.17 | $46.37 | 3814 |
| 2022-08-08 | 58.02 | $46.71 | 5500 |
| 2022-08-05 | 57.94 | $46.70 | 9736 |
| 2022-08-04 | 60.81 | $46.95 | 6316 |
| 2022-08-03 | 60.29 | $46.88 | 29247 |
| 2022-08-02 | 57.43 | $46.51 | 6900 |
| 2022-08-01 | 59.75 | $46.72 | 10849 |
| 2022-07-29 | 60.98 | $46.83 | 8721 |
| 2022-07-28 | 60.49 | $46.76 | 22131 |
| 2022-07-27 | 56.73 | $46.25 | 5900 |
| 2022-07-26 | 53.16 | $45.82 | 6342 |
| 2022-07-25 | 56.02 | $46.10 | 9100 |
| 2022-07-22 | 56.02 | $46.10 | 12739 |
| 2022-07-21 | 57.21 | $46.22 | 372603 |
| 2022-07-20 | 53.62 | $45.76 | 9404 |
| 2022-07-19 | 52.05 | $45.57 | 769140 |
| 2022-07-18 | 46.90 | $45.00 | 9312 |
| 2022-07-15 | 50.91 | $45.44 | 3300 |
| 2022-07-14 | 45.92 | $44.94 | 17600 |
| 2022-07-13 | 46.55 | $45.01 | 11800 |
| 2022-07-12 | 46.72 | $45.03 | 7028 |
| 2022-07-11 | 44.97 | $44.85 | 14322 |
| 2022-07-08 | 46.59 | $45.05 | 7036 |
| 2022-07-07 | 46.50 | $45.04 | 15900 |
| 2022-07-06 | 40.06 | $44.38 | 7300 |
| 2022-07-05 | 40.91 | $44.50 | 10707 |
| 2022-07-01 | 40.51 | $44.46 | 108700 |
| 2022-06-30 | 38.53 | $44.26 | 74734 |
| 2022-06-29 | 38.14 | $44.22 | 26700 |
| 2022-06-28 | 38.49 | $44.28 | 37100 |
| 2022-06-27 | 41.36 | $44.76 | 22644 |
| 2022-06-24 | 42.68 | $44.97 | 75303 |
| 2022-06-23 | 40.80 | $44.75 | 72120 |
| 2022-06-22 | 37.51 | $44.38 | 26000 |
| 2022-06-21 | 37.06 | $44.33 | 9504 |
| 2022-06-17 | 37.52 | $44.42 | 21440 |
| 2022-06-16 | 35.41 | $44.17 | 23118 |
| 2022-06-15 | 38.59 | $44.81 | 51500 |
| 2022-06-14 | 31.86 | $44.07 | 7229 |
| 2022-06-13 | 29.38 | $43.82 | 25142 |
| 2022-06-10 | 36.13 | $45.17 | 17100 |
| 2022-06-09 | 41.12 | $45.92 | 23700 |
| 2022-06-08 | 44.04 | $46.30 | 21400 |
| 2022-06-07 | 47.50 | $46.71 | 3400 |
| 2022-06-06 | 46.43 | $46.60 | 5500 |
| 2022-06-03 | 49.39 | $46.94 | 5700 |
| 2022-06-02 | 52.89 | $47.31 | 12811 |
| 2022-06-01 | 51.84 | $47.19 | 120200 |
| 2022-05-31 | 55.66 | $47.58 | 11449 |
| 2022-05-27 | 59.29 | $47.92 | 6400 |
| 2022-05-26 | 56.43 | $47.56 | 7341 |
| 2022-05-25 | 51.00 | $46.96 | 7145 |
| 2022-05-24 | 44.28 | $46.35 | 14423 |
| 2022-05-23 | 40.60 | $46.06 | 6335 |
| 2022-05-20 | 39.68 | $45.99 | 13000 |
| 2022-05-19 | 39.43 | $45.97 | 11215 |
| 2022-05-18 | 34.90 | $45.62 | 2800 |
| 2022-05-17 | 36.76 | $45.87 | 11900 |
| 2022-05-16 | 37.22 | $45.93 | 5300 |
| 2022-05-13 | 37.44 | $45.96 | 12814 |
| 2022-05-12 | 36.49 | $45.88 | 7915 |
| 2022-05-11 | 36.49 | $45.88 | 4400 |
| 2022-05-10 | 37.45 | $46.03 | 5300 |
| 2022-05-09 | 34.27 | $45.74 | 9010 |
| 2022-05-06 | 36.78 | $46.15 | 10300 |
| 2022-05-05 | 39.75 | $46.59 | 16920 |
| 2022-05-04 | 44.32 | $47.18 | 14219 |
| 2022-05-03 | 37.76 | $46.61 | 12521 |
| 2022-05-02 | 33.86 | $46.31 | 7200 |
| 2022-04-29 | 35.41 | $46.53 | 6903 |
| 2022-04-28 | 39.71 | $47.08 | 4749 |
| 2022-04-27 | 36.51 | $46.84 | 8100 |
| 2022-04-26 | 38.28 | $47.06 | 11948 |
| 2022-04-25 | 40.21 | $47.29 | 614014 |
| 2022-04-22 | 35.65 | $46.95 | 8446 |
| 2022-04-21 | 37.40 | $47.17 | 1.5M |
| 2022-04-20 | 39.77 | $47.45 | 200 |
| 2022-04-19 | 38.04 | $47.32 | 2412 |
| 2022-04-18 | 38.44 | $47.37 | 1700 |
| 2022-04-14 | 39.15 | $47.46 | 932 |
| 2022-04-13 | 41.41 | $47.74 | 330 |
| 2022-04-12 | 38.27 | $47.48 | 33900 |
| 2022-04-11 | 34.41 | $47.18 | 3321 |
| 2022-04-08 | 36.58 | $47.48 | 4700 |
| 2022-04-07 | 38.92 | $47.78 | 1438 |
| 2022-04-06 | 39.64 | $47.87 | 35440 |
| 2022-04-05 | 42.37 | $48.20 | 1928 |
| 2022-04-04 | 47.88 | $48.78 | 240 |
| 2022-04-01 | 44.19 | $48.47 | 1700 |
| 2022-03-31 | 46.51 | $48.70 | 15100 |
| 2022-03-30 | 47.23 | $48.77 | 1606 |
| 2022-03-29 | 48.65 | $48.91 | 1000 |
| 2022-03-28 | 42.41 | $48.38 | 3031 |
| 2022-03-25 | 38.67 | $48.10 | 5223 |
| 2022-03-24 | 41.50 | $48.41 | 3222 |
| 2022-03-23 | 41.37 | $48.40 | 2135 |
| 2022-03-22 | 42.55 | $48.53 | 709 |
| 2022-03-21 | 40.69 | $48.38 | 4500 |
| 2022-03-18 | 45.55 | $48.90 | 3931 |
| 2022-03-17 | 43.58 | $48.74 | 3439 |
| 2022-03-16 | 40.11 | $48.47 | 806 |
| 2022-03-15 | 31.85 | $47.91 | 4048 |
| 2022-03-14 | 25.58 | $47.55 | 7300 |
| 2022-03-11 | 29.36 | $48.08 | 2200 |
| 2022-03-10 | 31.99 | $48.39 | 3434 |
| 2022-03-09 | 35.38 | $48.74 | 1026 |
| 2022-03-08 | 28.82 | $48.42 | 1200 |
| 2022-03-07 | 30.09 | $48.56 | 4400 |
| 2022-03-04 | 34.64 | $49.00 | 2215 |
| 2022-03-03 | 37.72 | $49.25 | 1429 |
| 2022-03-02 | 38.91 | $49.34 | 5100 |
| 2022-03-01 | 36.38 | $49.22 | 547 |
| 2022-02-28 | 40.34 | $49.52 | 5245 |
| 2022-02-25 | 40.14 | $49.51 | 1741 |
| 2022-02-24 | 34.06 | $49.23 | 8643 |
| 2022-02-23 | 27.58 | $48.97 | 924 |
| 2022-02-22 | 28.40 | $49.05 | 1500 |
| 2022-02-18 | 29.22 | $49.13 | 1100 |
| 2022-02-17 | 27.22 | $49.05 | 6643 |
| 2022-02-16 | 29.07 | $49.24 | 1900 |
| 2022-02-15 | 22.48 | $48.99 | 404900 |
| 2022-02-14 | 21.92 | $48.97 | 3311 |
| 2022-02-11 | 22.38 | $49.03 | 1100 |
| 2022-02-10 | 23.95 | $49.23 | 1200 |
| 2022-02-09 | 29.94 | $49.83 | 2500 |
| 2022-02-08 | 23.25 | $49.61 | 30038 |
| 2022-02-07 | 23.84 | $49.67 | 3632 |
| 2022-02-04 | 24.23 | $49.71 | 10000 |
| 2022-02-03 | 26.71 | $49.95 | 5300 |
| 2022-02-02 | 32.20 | $50.37 | 9500 |
| 2022-02-01 | 30.26 | $50.31 | 140900 |
| 2022-01-31 | 30.39 | $50.32 | 9901 |
| 2022-01-28 | 26.91 | $50.21 | 812 |
| 2022-01-27 | 24.63 | $50.14 | 7900 |
| 2022-01-26 | 27.55 | $50.39 | 2500 |
| 2022-01-25 | 29.40 | $50.53 | 2100 |
| 2022-01-24 | 32.51 | $50.74 | 1800 |
| 2022-01-21 | 32.51 | $50.74 | 1000 |
| 2022-01-20 | 32.51 | $50.74 | 708 |
| 2022-01-19 | 34.61 | $50.88 | 700 |
| 2022-01-18 | 34.91 | $50.90 | 1029 |
| 2022-01-14 | 40.72 | $51.24 | 1242 |
| 2022-01-13 | 40.16 | $51.22 | 2200 |
| 2022-01-12 | 43.66 | $51.40 | 2700 |
| 2022-01-11 | 42.33 | $51.35 | 641 |
| 2022-01-10 | 36.67 | $51.15 | 4200 |
| 2022-01-07 | 36.84 | $51.16 | 635 |
| 2022-01-06 | 38.38 | $51.25 | 2900 |
| 2022-01-05 | 41.10 | $51.40 | 1205 |
| 2022-01-04 | 48.23 | $51.73 | 3800 |
| 2022-01-03 | 50.51 | $51.82 | 3100 |
| 2021-12-31 | 51.53 | $51.86 | 3025 |
| 2021-12-30 | 51.30 | $51.85 | 835 |
| 2021-12-29 | 51.77 | $51.87 | 1630 |
| 2021-12-28 | 53.91 | $51.96 | 3527 |
| 2021-12-27 | 55.36 | $52.02 | 2900 |
| 2021-12-23 | 54.59 | $51.98 | 600 |
| 2021-12-22 | 51.81 | $51.84 | 3200 |
| 2021-12-21 | 47.93 | $51.66 | 3808 |
| 2021-12-20 | 44.37 | $51.51 | 1840 |
| 2021-12-17 | 44.96 | $51.54 | 5000 |
| 2021-12-16 | 45.33 | $51.56 | 4147 |
| 2021-12-15 | 49.69 | $51.78 | 3500 |
| 2021-12-14 | 46.59 | $51.64 | 3614 |
| 2021-12-13 | 47.99 | $51.71 | 1140 |
| 2021-12-10 | 46.23 | $51.63 | 1600 |
| 2021-12-09 | 45.13 | $51.58 | 214 |
| 2021-12-08 | 49.15 | $51.79 | 600 |
| 2021-12-07 | 48.74 | $51.77 | 4400 |
| 2021-12-06 | 43.25 | $51.52 | 1800 |
| 2021-12-03 | 38.78 | $51.34 | 4700 |
| 2021-12-02 | 37.47 | $51.29 | 9000 |
| 2021-12-01 | 29.81 | $51.02 | 600 |
| 2021-11-30 | 34.41 | $51.33 | 16000 |
| 2021-11-29 | 37.42 | $51.50 | 3500 |
| 2021-11-26 | 29.50 | $51.27 | 300 |
| 2021-11-24 | 34.56 | $51.55 | 617 |
| 2021-11-23 | 34.96 | $51.57 | 6200 |
| 2021-11-22 | 37.25 | $51.68 | 600 |
| 2021-11-19 | 42.82 | $51.91 | 400 |
| 2021-11-18 | 43.36 | $51.93 | 1800 |
| 2021-11-17 | 44.42 | $51.97 | 3842 |
| 2021-11-16 | 45.47 | $52.01 | 32800 |
| 2021-11-15 | 45.16 | $52.00 | 1622 |
| 2021-11-12 | 46.41 | $52.05 | 3400 |
| 2021-11-11 | 47.91 | $52.11 | 1935 |
| 2021-11-10 | 48.66 | $52.14 | 300 |
| 2021-11-09 | 55.87 | $52.40 | 1200 |
| 2021-11-08 | 52.81 | $52.28 | 12636 |
| 2021-11-05 | 55.56 | $52.37 | 1328 |
| 2021-11-04 | 50.07 | $52.17 | 232 |
| 2021-11-03 | 46.62 | $52.06 | 7200 |
| 2021-11-02 | 42.51 | $51.94 | 1436 |
| 2021-11-01 | 39.18 | $51.85 | 900 |
| 2021-10-29 | 45.93 | $52.09 | 1725 |
| 2021-10-28 | 48.23 | $52.16 | 2900 |
| 2021-10-27 | 44.86 | $52.07 | 100 |
| 2021-10-26 | 44.09 | $52.05 | 1300 |
| 2021-10-25 | 43.33 | $52.03 | 1130 |
| 2021-10-22 | 40.68 | $51.96 | 407 |
| 2021-10-21 | 42.29 | $52.02 | 1200 |
| 2021-10-20 | 45.12 | $52.12 | 1534 |
| 2021-10-19 | 45.12 | $52.12 | 3538 |
| 2021-10-18 | 43.77 | $52.08 | 3628 |
| 2021-10-15 | 44.82 | $52.12 | 1400 |
| 2021-10-14 | 46.41 | $52.18 | 2000 |
| 2021-10-13 | 37.22 | $51.92 | 291800 |
| 2021-10-12 | 33.91 | $51.84 | 200 |
| 2021-10-11 | 30.42 | $51.76 | 338 |
| 2021-10-08 | 33.12 | $51.89 | 700 |
| 2021-10-07 | 36.43 | $52.03 | 6801 |
| 2021-10-06 | 36.93 | $52.05 | 1121 |
| 2021-10-05 | 37.92 | $52.09 | 8712 |
| 2021-10-04 | 39.42 | $52.15 | 7700 |
| 2021-10-01 | 43.52 | $52.30 | 16415 |
| 2021-09-30 | 45.32 | $52.36 | 8100 |
| 2021-09-29 | 47.49 | $52.43 | 11804 |
| 2021-09-28 | 43.05 | $52.31 | 44401 |
| 2021-09-27 | 50.88 | $52.54 | 600 |
| 2021-09-24 | 52.86 | $52.59 | 212 |
| 2021-09-23 | 56.19 | $52.67 | 420 |
| 2021-09-22 | 57.05 | $52.69 | 1200 |
| 2021-09-21 | 54.76 | $52.62 | 323900 |
| 2021-09-20 | 53.76 | $52.59 | 136 |
| 2021-09-17 | 58.25 | $52.70 | 209 |
| 2021-09-16 | 61.82 | $52.78 | 344 |
| 2021-09-15 | 62.74 | $52.80 | 2837 |
| 2021-09-14 | 59.62 | $52.69 | 900 |
| 2021-09-13 | 59.33 | $52.68 | 1500 |
| 2021-09-10 | 56.31 | $52.58 | 829 |
| 2021-09-09 | 58.79 | $52.64 | 414 |
| 2021-09-08 | 57.61 | $52.60 | 13000 |
| 2021-09-07 | 55.79 | $52.54 | 500 |
| 2021-09-03 | 62.58 | $52.70 | 1714 |
| 2021-09-02 | 61.75 | $52.67 | 3908 |
| 2021-09-01 | 59.48 | $52.59 | 2700 |
| 2021-08-31 | 63.51 | $52.68 | 615 |
| 2021-08-30 | 63.25 | $52.67 | 2500 |
| 2021-08-27 | 61.67 | $52.61 | 3200 |
| 2021-08-26 | 57.65 | $52.47 | 1419 |
| 2021-08-25 | 59.34 | $52.51 | 500 |
| 2021-08-24 | 57.25 | $52.44 | 338 |
| 2021-08-23 | 55.71 | $52.39 | 200 |
| 2021-08-20 | 51.02 | $52.25 | 300 |
| 2021-08-19 | 47.63 | $52.16 | 100 |
| 2021-08-18 | 47.63 | $52.16 | 417 |
| 2021-08-17 | 51.18 | $52.26 | 1605 |
| 2021-08-16 | 53.06 | $52.31 | 133 |
| 2021-08-13 | 52.73 | $52.30 | 2146 |
| 2021-08-12 | 49.35 | $52.20 | 236 |
| 2021-08-11 | 47.93 | $52.16 | 1115 |
| 2021-08-10 | 45.01 | $52.08 | 3400 |
| 2021-08-09 | 47.88 | $52.17 | 2700 |
| 2021-08-06 | 51.34 | $52.27 | 3514 |
| 2021-08-05 | 53.92 | $52.34 | 2100 |
| 2021-08-04 | 51.26 | $52.26 | 6729 |
| 2021-08-03 | 52.71 | $52.30 | 400 |
| 2021-08-02 | 52.39 | $52.29 | 400 |
| 2021-07-30 | 61.94 | $52.53 | 2038 |
| 2021-07-29 | 63.78 | $52.57 | 544 |
| 2021-07-28 | 61.90 | $52.50 | 400 |
| 2021-07-27 | 60.50 | $52.45 | 1800 |
| 2021-07-26 | 60.93 | $52.46 | 1502 |
| 2021-07-23 | 63.90 | $52.53 | 1300 |
| 2021-07-22 | 61.06 | $52.42 | 300 |
| 2021-07-21 | 59.70 | $52.37 | 1200 |
| 2021-07-20 | 56.81 | $52.27 | 3310 |
| 2021-07-19 | 50.41 | $52.08 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.00
2026-07-17
Close Price
$46.63
Vol: 9496
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -55.00 | $46.63 | 9496 |
| 2026-07-16 | -67.50 | $46.58 | 3702 |
| 2026-07-15 | -55.00 | $46.63 | 12700 |
| 2026-07-14 | -70.00 | $46.57 | 6219 |
| 2026-07-13 | -100.00 | $46.45 | 34900 |
| 2026-07-10 | -68.29 | $46.57 | 14421 |
| 2026-07-09 | -54.76 | $46.62 | 6700 |
| 2026-07-08 | -64.29 | $46.58 | 10000 |
| 2026-07-07 | -45.24 | $46.66 | 17410 |
| 2026-07-06 | -40.91 | $46.67 | 8000 |
| 2026-07-02 | -45.45 | $46.65 | 15208 |
| 2026-07-01 | -54.35 | $46.56 | 9000 |
| 2026-06-30 | -8.70 | $46.77 | 15434 |
| 2026-06-29 | -8.70 | $46.77 | 159400 |
| 2026-06-26 | -32.08 | $46.71 | 12516 |
| 2026-06-25 | -18.18 | $46.80 | 18600 |
| 2026-06-24 | -50.00 | $46.64 | 4444 |
| 2026-06-23 | -53.45 | $46.62 | 7400 |
| 2026-06-22 | -51.72 | $46.63 | 14500 |
| 2026-06-18 | -36.21 | $46.72 | 13000 |
| 2026-06-17 | -53.33 | $46.61 | 7800 |
| 2026-06-16 | -29.41 | $46.73 | 15200 |
| 2026-06-15 | -27.94 | $46.74 | 13600 |
| 2026-06-12 | -38.24 | $46.67 | 10433 |
| 2026-06-11 | -38.24 | $46.67 | 20300 |
| 2026-06-10 | -72.06 | $46.44 | 13400 |
| 2026-06-09 | -57.35 | $46.54 | 16600 |
| 2026-06-08 | -66.18 | $46.48 | 14417 |
| 2026-06-05 | -69.12 | $46.46 | 21300 |
| 2026-06-04 | -51.47 | $46.58 | 24600 |
| 2026-06-03 | -57.35 | $46.54 | 8404 |
| 2026-06-02 | -45.59 | $46.62 | 596546 |
| 2026-06-01 | -33.82 | $46.70 | 20000 |
| 2026-05-29 | -8.82 | $46.87 | 11446 |
| 2026-05-28 | -20.59 | $46.79 | 65623 |
| 2026-05-27 | -25.00 | $46.76 | 38404 |
| 2026-05-26 | -24.64 | $46.77 | 12500 |
| 2026-05-22 | -45.33 | $46.66 | 15847 |
| 2026-05-21 | -55.13 | $46.60 | 41300 |
| 2026-05-20 | -61.54 | $46.55 | 11800 |
| 2026-05-19 | -93.59 | $46.30 | 14249 |
| 2026-05-18 | -95.24 | $46.39 | 27400 |
| 2026-05-15 | -100.00 | $46.40 | 7334 |
| 2026-05-14 | -81.94 | $46.60 | 20647 |
| 2026-05-13 | -83.33 | $46.59 | 21013 |
| 2026-05-12 | -84.72 | $46.58 | 17038 |
| 2026-05-11 | -75.00 | $46.65 | 19421 |
| 2026-05-08 | -69.44 | $46.69 | 33922 |
| 2026-05-07 | -81.94 | $46.60 | 12600 |
| 2026-05-06 | -62.50 | $46.74 | 19200 |
| 2026-05-05 | -80.56 | $46.61 | 13900 |
| 2026-05-04 | -81.48 | $46.53 | 31847 |
| 2026-05-01 | -66.67 | $46.65 | 18021 |
| 2026-04-30 | -30.85 | $46.90 | 34442 |
| 2026-04-29 | -46.81 | $46.75 | 20834 |
| 2026-04-28 | -30.53 | $46.90 | 2.4M |
| 2026-04-27 | -17.54 | $46.99 | 14016 |
| 2026-04-24 | -15.75 | $46.99 | 14700 |
| 2026-04-23 | -19.69 | $46.94 | 24618 |
| 2026-04-22 | -14.17 | $47.01 | 14800 |
| 2026-04-21 | -17.32 | $46.97 | 480738 |
| 2026-04-20 | -9.84 | $47.02 | 25604 |
| 2026-04-17 | -6.56 | $47.06 | 29120 |
| 2026-04-16 | -14.41 | $46.87 | 13248 |
| 2026-04-15 | -5.41 | $46.97 | 17500 |
| 2026-04-14 | -1.80 | $47.01 | 449900 |
| 2026-04-13 | -17.12 | $46.84 | 17800 |
| 2026-04-10 | -28.83 | $46.71 | 16416 |
| 2026-04-09 | -18.02 | $46.83 | 13035 |
| 2026-04-08 | -20.72 | $46.80 | 9849 |
| 2026-04-07 | -34.31 | $46.59 | 25816 |
| 2026-04-06 | -41.18 | $46.52 | 22500 |
| 2026-04-02 | -49.02 | $46.44 | 25900 |
| 2026-04-01 | -58.93 | $46.38 | 10145 |
| 2026-03-31 | -49.56 | $46.49 | 52500 |
| 2026-03-30 | -84.07 | $46.10 | 188600 |
| 2026-03-27 | -93.65 | $46.00 | 182600 |
| 2026-03-26 | -100.00 | $46.07 | 22100 |
| 2026-03-25 | -78.13 | $46.41 | 9100 |
| 2026-03-24 | -89.06 | $46.27 | 12100 |
| 2026-03-23 | -79.69 | $46.39 | 30800 |
| 2026-03-20 | -95.31 | $46.19 | 16144 |
| 2026-03-19 | -78.76 | $46.52 | 16100 |
| 2026-03-18 | -84.96 | $46.45 | 25208 |
| 2026-03-17 | -68.91 | $46.65 | 721900 |
| 2026-03-16 | -86.55 | $46.44 | 453433 |
| 2026-03-13 | -97.39 | $46.35 | 21081 |
| 2026-03-12 | -98.11 | $46.43 | 235900 |
| 2026-03-11 | -84.62 | $46.70 | 15844 |
| 2026-03-10 | -73.63 | $46.80 | 18200 |
| 2026-03-09 | -70.33 | $46.83 | 24625 |
| 2026-03-06 | -100.00 | $46.67 | 31236 |
| 2026-03-05 | -86.36 | $46.90 | 33815 |
| 2026-03-04 | -71.21 | $47.00 | 31617 |
| 2026-03-03 | -79.37 | $46.97 | 161515 |
| 2026-03-02 | -74.07 | $47.07 | 16900 |
| 2026-02-27 | -39.53 | $47.30 | 89148 |
| 2026-02-26 | -16.28 | $47.40 | 92300 |
| 2026-02-25 | -16.28 | $47.40 | 268400 |
| 2026-02-24 | -27.91 | $47.35 | 25500 |
| 2026-02-23 | -23.26 | $47.37 | 12500 |
| 2026-02-20 | -16.28 | $47.40 | 26100 |
| 2026-02-19 | -23.26 | $47.37 | 18517 |
| 2026-02-18 | -25.58 | $47.36 | 17200 |
| 2026-02-17 | -33.33 | $47.28 | 21900 |
| 2026-02-13 | -30.56 | $47.29 | 11000 |
| 2026-02-12 | -30.56 | $47.29 | 24400 |
| 2026-02-11 | -27.78 | $47.30 | 18129 |
| 2026-02-10 | -33.33 | $47.28 | 37200 |
| 2026-02-09 | -38.89 | $47.26 | 18301 |
| 2026-02-06 | -58.33 | $47.19 | 48946 |
| 2026-02-05 | -72.22 | $47.14 | 38300 |
| 2026-02-04 | -86.11 | $47.09 | 8300 |
| 2026-02-03 | -72.97 | $47.14 | 25600 |
| 2026-02-02 | -80.00 | $47.13 | 26838 |
| 2026-01-30 | -8.57 | $47.38 | 43762 |
| 2026-01-29 | -22.86 | $47.33 | 30543 |
| 2026-01-28 | -20.00 | $47.34 | 361545 |
| 2026-01-27 | -21.05 | $47.33 | 423200 |
| 2026-01-26 | -18.42 | $47.34 | 18600 |
| 2026-01-23 | -15.79 | $47.35 | 232243 |
| 2026-01-22 | -13.46 | $47.34 | 122100 |
| 2026-01-21 | -19.23 | $47.31 | 48800 |
| 2026-01-20 | -48.08 | $47.16 | 71531 |
| 2026-01-16 | -23.08 | $47.29 | 15231 |
| 2026-01-15 | -25.00 | $47.28 | 50101 |
| 2026-01-14 | -23.08 | $47.29 | 1.1M |
| 2026-01-13 | -26.92 | $47.27 | 12700 |
| 2026-01-12 | -32.69 | $47.24 | 47900 |
| 2026-01-09 | -25.00 | $47.28 | 12818 |
| 2026-01-08 | -38.46 | $47.21 | 43600 |
| 2026-01-07 | -32.69 | $47.24 | 15633 |
| 2026-01-06 | -20.31 | $47.28 | 18220 |
| 2026-01-05 | -5.77 | $47.26 | 28900 |
| 2026-01-02 | -22.73 | $47.11 | 12000 |
| 2025-12-31 | -29.41 | $47.13 | 23231 |
| 2025-12-30 | -19.61 | $47.18 | 44719 |
| 2025-12-29 | -49.02 | $47.03 | 27531 |
| 2025-12-26 | -40.98 | $47.13 | 18600 |
| 2025-12-24 | -37.70 | $47.15 | 24210 |
| 2025-12-23 | -54.10 | $47.05 | 20300 |
| 2025-12-22 | -60.66 | $47.01 | 40110 |
| 2025-12-19 | -72.13 | $46.94 | 550329 |
| 2025-12-18 | -44.26 | $47.11 | 42715 |
| 2025-12-17 | -57.38 | $47.03 | 39508 |
| 2025-12-16 | -49.18 | $47.08 | 550410 |
| 2025-12-15 | -45.90 | $47.10 | 23344 |
| 2025-12-12 | -54.10 | $47.05 | 18600 |
| 2025-12-11 | -40.98 | $47.13 | 19400 |
| 2025-12-10 | -44.26 | $47.11 | 14800 |
| 2025-12-09 | -60.66 | $47.01 | 20300 |
| 2025-12-08 | -55.74 | $47.04 | 28709 |
| 2025-12-05 | -48.21 | $47.11 | 22446 |
| 2025-12-04 | -37.50 | $47.17 | 15735 |
| 2025-12-03 | -30.36 | $47.21 | 30607 |
| 2025-12-02 | -40.32 | $47.13 | 24237 |
| 2025-12-01 | -51.61 | $47.06 | 43400 |
| 2025-11-28 | -8.06 | $47.33 | 13549 |
| 2025-11-26 | -3.33 | $47.34 | 24904 |
| 2025-11-25 | -25.00 | $47.30 | 24241 |
| 2025-11-24 | -50.00 | $47.12 | 16144 |
| 2025-11-21 | -66.67 | $47.01 | 17807 |
| 2025-11-20 | -77.33 | $46.93 | 53700 |
| 2025-11-19 | -82.67 | $46.89 | 60942 |
| 2025-11-18 | -86.67 | $46.86 | 56500 |
| 2025-11-17 | -88.00 | $46.85 | 11405 |
| 2025-11-14 | -76.00 | $46.94 | 31000 |
| 2025-11-13 | -73.33 | $46.96 | 102800 |
| 2025-11-12 | -44.00 | $47.18 | 40305 |
| 2025-11-11 | -45.33 | $47.17 | 15447 |
| 2025-11-10 | -57.33 | $47.08 | 144400 |
| 2025-11-07 | -72.37 | $46.96 | 11100 |
| 2025-11-06 | -74.36 | $46.93 | 30400 |
| 2025-11-05 | -76.92 | $46.91 | 907300 |
| 2025-11-04 | -85.90 | $46.84 | 23403 |
| 2025-11-03 | -79.49 | $46.89 | 20321 |
| 2025-10-31 | -42.31 | $47.18 | 16921 |
| 2025-10-30 | -38.46 | $47.21 | 8900 |
| 2025-10-29 | -33.33 | $47.25 | 30000 |
| 2025-10-28 | -6.41 | $47.46 | 13027 |
| 2025-10-27 | -3.85 | $47.48 | 19700 |
| 2025-10-24 | -1.59 | $47.35 | 23100 |
| 2025-10-23 | -24.19 | $47.20 | 414800 |
| 2025-10-22 | -29.03 | $47.17 | 21900 |
| 2025-10-21 | -25.81 | $47.19 | 1.1M |
| 2025-10-20 | -45.33 | $47.14 | 20700 |
| 2025-10-17 | -58.67 | $47.04 | 9230 |
| 2025-10-16 | -66.67 | $46.98 | 1.1M |
| 2025-10-15 | -53.33 | $47.08 | 13400 |
| 2025-10-14 | -70.67 | $46.95 | 11216 |
| 2025-10-13 | -65.33 | $46.99 | 15902 |
| 2025-10-10 | -96.00 | $46.76 | 29743 |
| 2025-10-09 | -70.83 | $46.97 | 18905 |
| 2025-10-08 | -100.00 | $47.04 | 19805 |
| 2025-10-07 | -84.09 | $47.11 | 24005 |
| 2025-10-06 | -81.25 | $47.09 | 42341 |
| 2025-10-03 | -79.17 | $47.10 | 41225 |
| 2025-10-02 | -62.50 | $47.18 | 16101 |
| 2025-10-01 | -44.83 | $47.22 | 17632 |
| 2025-09-30 | -24.64 | $47.31 | 26700 |
| 2025-09-29 | -17.33 | $47.35 | 11305 |
| 2025-09-26 | -30.67 | $47.25 | 459007 |
| 2025-09-25 | -37.33 | $47.20 | 109210 |
| 2025-09-24 | -24.00 | $47.30 | 23430 |
| 2025-09-23 | -14.67 | $47.37 | 10300 |
| 2025-09-22 | -8.45 | $47.38 | 15900 |
| 2025-09-19 | -2.82 | $47.42 | 20700 |
| 2025-09-18 | -8.45 | $47.38 | 46400 |
| 2025-09-17 | -25.35 | $47.26 | 16430 |
| 2025-09-16 | -14.08 | $47.34 | 13444 |
| 2025-09-15 | 0.00 | $47.41 | 18027 |
| 2025-09-12 | -3.64 | $47.26 | 15100 |
| 2025-09-11 | -5.45 | $47.25 | 9000 |
| 2025-09-10 | -31.48 | $47.10 | 33200 |
| 2025-09-09 | -40.74 | $47.05 | 10608 |
| 2025-09-08 | -42.59 | $47.04 | 41248 |
| 2025-09-05 | -33.33 | $47.09 | 21844 |
| 2025-09-04 | -46.43 | $47.01 | 15027 |
| 2025-09-03 | -57.89 | $46.94 | 24510 |
| 2025-09-02 | -76.27 | $46.82 | 14400 |
| 2025-08-29 | -21.54 | $47.13 | 51900 |
| 2025-08-28 | -10.53 | $47.17 | 25400 |
| 2025-08-27 | -9.21 | $47.18 | 14020 |
| 2025-08-26 | -3.13 | $47.11 | 15141 |
| 2025-08-25 | -7.81 | $47.08 | 19148 |
| 2025-08-22 | 0.00 | $47.12 | 24300 |
| 2025-08-21 | -35.42 | $46.80 | 24208 |
| 2025-08-20 | -31.25 | $46.82 | 20200 |
| 2025-08-19 | -27.08 | $46.84 | 120900 |
| 2025-08-18 | -20.83 | $46.87 | 9502 |
| 2025-08-15 | -18.75 | $46.88 | 16900 |
| 2025-08-14 | -20.83 | $46.87 | 9536 |
| 2025-08-13 | -4.17 | $46.95 | 13100 |
| 2025-08-12 | -6.82 | $46.86 | 15500 |
| 2025-08-11 | -21.28 | $46.79 | 25500 |
| 2025-08-08 | -23.40 | $46.78 | 7015 |
| 2025-08-07 | -31.91 | $46.74 | 17433 |
| 2025-08-06 | -21.28 | $46.79 | 15826 |
| 2025-08-05 | -31.91 | $46.74 | 19722 |
| 2025-08-04 | -34.04 | $46.73 | 47542 |
| 2025-08-01 | -65.96 | $46.58 | 22400 |
| 2025-07-31 | -21.28 | $46.79 | 16734 |
| 2025-07-30 | -31.91 | $46.74 | 24815 |
| 2025-07-29 | -8.51 | $46.85 | 12619 |
| 2025-07-28 | -31.67 | $46.83 | 21500 |
| 2025-07-25 | -33.33 | $46.82 | 10900 |
| 2025-07-24 | -41.67 | $46.77 | 8500 |
| 2025-07-23 | -33.33 | $46.82 | 37400 |
| 2025-07-22 | -45.00 | $46.75 | 28300 |
| 2025-07-21 | -51.67 | $46.71 | 31220 |
| 2025-07-18 | -63.33 | $46.64 | 14822 |
| 2025-07-17 | -64.06 | $46.61 | 1.4M |
| 2025-07-16 | -70.59 | $46.54 | 29708 |
| 2025-07-15 | -82.61 | $46.45 | 37100 |
| 2025-07-14 | -68.12 | $46.55 | 43200 |
| 2025-07-11 | -63.77 | $46.58 | 18900 |
| 2025-07-10 | -56.52 | $46.63 | 18814 |
| 2025-07-09 | -52.17 | $46.66 | 26500 |
| 2025-07-08 | -58.11 | $46.59 | 15700 |
| 2025-07-07 | -48.05 | $46.65 | 22628 |
| 2025-07-03 | -27.27 | $46.81 | 12000 |
| 2025-07-02 | -29.87 | $46.79 | 25600 |
| 2025-07-01 | -32.18 | $46.74 | 23403 |
| 2025-06-30 | -2.08 | $47.00 | 22106 |
| 2025-06-27 | -10.11 | $46.86 | 39248 |
| 2025-06-26 | 0.00 | $46.87 | 13805 |
| 2025-06-25 | -5.41 | $46.76 | 10228 |
| 2025-06-24 | -5.63 | $46.73 | 34600 |
| 2025-06-23 | -12.50 | $46.61 | 61600 |
| 2025-06-20 | -18.75 | $46.56 | 41918 |
| 2025-06-18 | -35.00 | $46.43 | 12400 |
| 2025-06-17 | -42.50 | $46.37 | 7735 |
| 2025-06-16 | -36.25 | $46.42 | 13915 |
| 2025-06-13 | -45.00 | $46.35 | 17334 |
| 2025-06-12 | -30.00 | $46.47 | 24100 |
| 2025-06-11 | -20.63 | $46.41 | 15918 |
| 2025-06-10 | -5.56 | $46.42 | 17534 |
| 2025-06-09 | -16.67 | $46.31 | 30100 |
| 2025-06-06 | -17.19 | $46.28 | 25300 |
| 2025-06-05 | -10.94 | $46.32 | 29524 |
| 2025-06-04 | -6.15 | $46.35 | 23206 |
| 2025-06-03 | -22.67 | $46.22 | 30100 |
| 2025-06-02 | -33.33 | $46.14 | 40445 |
| 2025-05-30 | -5.33 | $46.35 | 24533 |
| 2025-05-29 | -10.67 | $46.31 | 87327 |
| 2025-05-28 | -4.41 | $46.29 | 48101 |
| 2025-05-27 | -2.94 | $46.30 | 80317 |
| 2025-05-23 | -42.42 | $46.02 | 31339 |
| 2025-05-22 | -43.94 | $46.01 | 28600 |
| 2025-05-21 | -54.55 | $45.94 | 14700 |
| 2025-05-20 | -6.85 | $46.25 | 13118 |
| 2025-05-19 | -8.14 | $46.23 | 11900 |
| 2025-05-16 | -9.01 | $46.20 | 20607 |
| 2025-05-15 | -16.67 | $46.09 | 31600 |
| 2025-05-14 | -24.32 | $46.00 | 19700 |
| 2025-05-13 | -5.41 | $46.21 | 10300 |
| 2025-05-12 | -7.62 | $46.13 | 18700 |
| 2025-05-09 | -27.50 | $45.77 | 6700 |
| 2025-05-08 | -27.61 | $45.76 | 8317 |
| 2025-05-07 | -20.00 | $45.77 | 38128 |
| 2025-05-06 | -21.82 | $45.73 | 16600 |
| 2025-05-05 | -26.20 | $45.79 | 28100 |
| 2025-05-02 | -25.48 | $45.82 | 10640 |
| 2025-05-01 | -29.09 | $45.67 | 10711 |
| 2025-04-30 | -21.15 | $46.00 | 31925 |
| 2025-04-29 | -16.59 | $46.19 | 14644 |
| 2025-04-28 | -20.43 | $46.03 | 141800 |
| 2025-04-25 | -19.23 | $46.08 | 7400 |
| 2025-04-24 | -22.12 | $45.96 | 112404 |
| 2025-04-23 | -30.53 | $45.61 | 55447 |
| 2025-04-22 | -32.69 | $45.52 | 15336 |
| 2025-04-21 | -39.90 | $45.22 | 30131 |
| 2025-04-17 | -31.97 | $45.55 | 20435 |
| 2025-04-16 | -37.02 | $45.34 | 6.1M |
| 2025-04-15 | -36.06 | $45.38 | 9208 |
| 2025-04-14 | -36.78 | $45.35 | 122000 |
| 2025-04-11 | -43.27 | $45.08 | 15432 |
| 2025-04-10 | -45.91 | $44.97 | 14700 |
| 2025-04-09 | -25.96 | $45.80 | 201938 |
| 2025-04-08 | -57.93 | $44.47 | 125306 |
| 2025-04-07 | -51.92 | $44.72 | 74000 |
| 2025-04-04 | -95.00 | $45.09 | 64800 |
| 2025-04-03 | -85.26 | $45.80 | 58300 |
| 2025-04-02 | -67.19 | $46.18 | 18530 |
| 2025-04-01 | -76.92 | $46.12 | 6633 |
| 2025-03-31 | -63.08 | $46.21 | 18600 |
| 2025-03-28 | -59.09 | $46.24 | 28600 |
| 2025-03-27 | -65.06 | $46.26 | 19600 |
| 2025-03-26 | -60.24 | $46.30 | 14405 |
| 2025-03-25 | -34.94 | $46.51 | 18800 |
| 2025-03-24 | -36.14 | $46.50 | 12144 |
| 2025-03-21 | -42.17 | $46.45 | 21200 |
| 2025-03-20 | -43.37 | $46.44 | 9222 |
| 2025-03-19 | -33.73 | $46.52 | 10730 |
| 2025-03-18 | -62.65 | $46.28 | 9100 |
| 2025-03-17 | -60.24 | $46.30 | 13330 |
| 2025-03-14 | -72.29 | $46.20 | 12149 |
| 2025-03-13 | -90.36 | $46.05 | 21005 |
| 2025-03-12 | -87.50 | $46.24 | 16907 |
| 2025-03-11 | -89.06 | $46.23 | 30642 |
| 2025-03-10 | -81.03 | $46.33 | 15219 |
| 2025-03-07 | -41.82 | $46.57 | 21018 |
| 2025-03-06 | -80.00 | $46.36 | 38015 |
| 2025-03-05 | -63.64 | $46.45 | 61200 |
| 2025-03-04 | -54.55 | $46.50 | 13036 |
| 2025-03-03 | -51.67 | $46.49 | 18221 |
| 2025-02-28 | 0.00 | $46.80 | 28800 |
| 2025-02-27 | -32.76 | $46.59 | 12800 |
| 2025-02-26 | -10.34 | $46.72 | 28800 |
| 2025-02-25 | -13.79 | $46.70 | 13000 |
| 2025-02-24 | -37.93 | $46.56 | 22200 |
| 2025-02-21 | -48.28 | $46.50 | 21117 |
| 2025-02-20 | -32.76 | $46.59 | 17805 |
| 2025-02-19 | -44.83 | $46.52 | 8600 |
| 2025-02-18 | -51.72 | $46.48 | 19812 |
| 2025-02-14 | -35.09 | $46.57 | 11805 |
| 2025-02-13 | -48.28 | $46.49 | 12900 |
| 2025-02-12 | -70.00 | $46.35 | 21721 |
| 2025-02-11 | -36.36 | $46.45 | 19600 |
| 2025-02-10 | -27.84 | $46.50 | 19800 |
| 2025-02-07 | -26.80 | $46.51 | 30128 |
| 2025-02-06 | -26.80 | $46.51 | 13029 |
| 2025-02-05 | -16.49 | $46.61 | 15200 |
| 2025-02-04 | -29.90 | $46.48 | 22112 |
| 2025-02-03 | -42.27 | $46.36 | 24700 |
| 2025-01-31 | -11.34 | $46.66 | 25800 |
| 2025-01-30 | -4.35 | $46.68 | 19500 |
| 2025-01-29 | -17.39 | $46.56 | 19500 |
| 2025-01-28 | 0.00 | $46.65 | 36900 |
| 2025-01-27 | 0.00 | $46.65 | 17603 |
| 2025-01-24 | -5.13 | $46.54 | 16205 |
| 2025-01-23 | -15.38 | $46.46 | 16830 |
| 2025-01-22 | -16.67 | $46.45 | 63200 |
| 2025-01-21 | -1.22 | $46.54 | 50118 |
| 2025-01-17 | -5.56 | $46.41 | 30634 |
| 2025-01-16 | -22.62 | $46.38 | 20300 |
| 2025-01-15 | -36.67 | $46.30 | 30826 |
| 2025-01-14 | -77.89 | $45.94 | 26700 |
| 2025-01-13 | -85.98 | $45.88 | 33300 |
| 2025-01-10 | -84.55 | $45.90 | 29839 |
| 2025-01-08 | -62.73 | $46.14 | 12200 |
| 2025-01-07 | -67.27 | $46.09 | 32028 |
| 2025-01-06 | -48.33 | $46.35 | 22717 |
| 2025-01-03 | -60.00 | $46.21 | 17300 |
| 2025-01-02 | -69.17 | $46.10 | 19500 |
| 2024-12-31 | -77.50 | $46.00 | 15428 |
| 2024-12-30 | -74.17 | $46.04 | 26542 |
| 2024-12-27 | -78.51 | $45.99 | 16504 |
| 2024-12-26 | -68.60 | $46.11 | 14500 |
| 2024-12-24 | -80.99 | $45.96 | 23300 |
| 2024-12-23 | -84.30 | $45.92 | 39000 |
| 2024-12-20 | -76.86 | $46.01 | 27848 |
| 2024-12-19 | -100.00 | $45.73 | 100718 |
| 2024-12-18 | -100.00 | $45.81 | 51247 |
| 2024-12-17 | -82.35 | $46.52 | 28038 |
| 2024-12-16 | -66.67 | $46.60 | 28604 |
| 2024-12-13 | -75.44 | $46.51 | 16700 |
| 2024-12-12 | -50.88 | $46.65 | 29300 |
| 2024-12-11 | -29.82 | $46.77 | 16544 |
| 2024-12-10 | -31.58 | $46.76 | 16100 |
| 2024-12-09 | -29.82 | $46.77 | 18900 |
| 2024-12-06 | -21.05 | $46.82 | 48245 |
| 2024-12-05 | -28.07 | $46.78 | 23900 |
| 2024-12-04 | -28.81 | $46.77 | 20000 |
| 2024-12-03 | -39.34 | $46.70 | 18709 |
| 2024-12-02 | -35.38 | $46.71 | 23240 |
| 2024-11-29 | 0.00 | $46.94 | 43000 |
| 2024-11-27 | 0.00 | $46.83 | 31228 |
| 2024-11-26 | -19.35 | $46.71 | 28916 |
| 2024-11-25 | -8.06 | $46.78 | 63500 |
| 2024-11-22 | -37.10 | $46.60 | 16900 |
| 2024-11-21 | -40.32 | $46.58 | 58400 |
| 2024-11-20 | -40.32 | $46.58 | 26902 |
| 2024-11-19 | -32.26 | $46.63 | 40400 |
| 2024-11-18 | -48.39 | $46.53 | 87812 |
| 2024-11-15 | -59.68 | $46.46 | 18420 |
| 2024-11-14 | -60.00 | $46.49 | 26000 |
| 2024-11-13 | -49.30 | $46.57 | 24800 |
| 2024-11-12 | -59.74 | $46.52 | 17100 |
| 2024-11-11 | -33.77 | $46.72 | 18000 |
| 2024-11-08 | -25.64 | $46.79 | 62514 |
| 2024-11-07 | -41.03 | $46.67 | 50530 |
| 2024-11-06 | -65.38 | $46.48 | 26200 |
| 2024-11-05 | -66.67 | $46.47 | 159525 |
| 2024-11-04 | -85.90 | $46.32 | 32130 |
| 2024-11-01 | -100.00 | $46.21 | 17030 |
| 2024-10-31 | -84.21 | $46.51 | 13700 |
| 2024-10-30 | -72.31 | $46.60 | 9043 |
| 2024-10-29 | -65.22 | $46.66 | 54400 |
| 2024-10-28 | -63.89 | $46.68 | 19600 |
| 2024-10-25 | -83.33 | $46.58 | 12000 |
| 2024-10-24 | -79.38 | $46.62 | 195025 |
| 2024-10-23 | -94.85 | $46.47 | 12700 |
| 2024-10-22 | -96.43 | $46.58 | 1.0M |
| 2024-10-21 | -89.61 | $46.70 | 36737 |
| 2024-10-18 | -63.64 | $46.90 | 29843 |
| 2024-10-17 | -71.43 | $46.84 | 37900 |
| 2024-10-16 | -62.50 | $46.92 | 14300 |
| 2024-10-15 | -72.50 | $46.84 | 12029 |
| 2024-10-14 | -76.25 | $46.81 | 43900 |
| 2024-10-11 | -77.50 | $46.80 | 25443 |
| 2024-10-10 | -85.00 | $46.74 | 18801 |
| 2024-10-09 | -94.59 | $46.72 | 21600 |
| 2024-10-08 | -83.78 | $46.80 | 27629 |
| 2024-10-07 | -100.00 | $46.69 | 31700 |
| 2024-10-04 | -80.60 | $46.88 | 17842 |
| 2024-10-03 | -59.70 | $47.02 | 21918 |
| 2024-10-02 | -68.66 | $46.96 | 43500 |
| 2024-10-01 | -41.25 | $47.09 | 10800 |
| 2024-09-30 | -8.64 | $47.35 | 30000 |
| 2024-09-27 | -8.64 | $47.35 | 20600 |
| 2024-09-26 | -17.28 | $47.28 | 9245 |
| 2024-09-25 | -23.46 | $47.23 | 31636 |
| 2024-09-24 | -19.75 | $47.26 | 37400 |
| 2024-09-23 | -17.28 | $47.28 | 19800 |
| 2024-09-20 | -14.81 | $47.30 | 24400 |
| 2024-09-19 | -12.35 | $47.32 | 62416 |
| 2024-09-18 | -27.50 | $47.19 | 17611 |
| 2024-09-17 | -9.52 | $47.18 | 24700 |
| 2024-09-16 | -5.26 | $47.15 | 16000 |
| 2024-09-13 | -12.28 | $47.10 | 14700 |
| 2024-09-12 | -25.42 | $46.96 | 32441 |
| 2024-09-11 | -31.34 | $46.90 | 27641 |
| 2024-09-10 | -36.36 | $46.83 | 18203 |
| 2024-09-09 | -19.78 | $46.93 | 27412 |
| 2024-09-06 | -28.26 | $46.85 | 20149 |
| 2024-09-05 | -23.91 | $46.89 | 16413 |
| 2024-09-04 | -29.29 | $46.82 | 24501 |
| 2024-09-03 | -40.17 | $46.64 | 22200 |
| 2024-08-30 | -8.70 | $46.99 | 23940 |
| 2024-08-29 | -8.76 | $46.98 | 10600 |
| 2024-08-28 | -10.22 | $46.96 | 15728 |
| 2024-08-27 | -7.30 | $47.00 | 33700 |
| 2024-08-26 | -13.14 | $46.92 | 18700 |
| 2024-08-23 | -5.19 | $47.01 | 38800 |
| 2024-08-22 | -8.47 | $46.81 | 26100 |
| 2024-08-21 | -6.84 | $46.82 | 22209 |
| 2024-08-20 | -9.01 | $46.74 | 17400 |
| 2024-08-19 | 0.00 | $46.84 | 18900 |
| 2024-08-16 | -2.97 | $46.71 | 20200 |
| 2024-08-15 | -3.37 | $46.59 | 19106 |
| 2024-08-14 | -6.82 | $46.55 | 36400 |
| 2024-08-13 | -19.32 | $46.44 | 17404 |
| 2024-08-12 | -42.05 | $46.24 | 24500 |
| 2024-08-09 | -40.91 | $46.25 | 38124 |
| 2024-08-08 | -36.36 | $46.29 | 23700 |
| 2024-08-07 | -54.55 | $46.13 | 34623 |
| 2024-08-06 | -53.41 | $46.14 | 47008 |
| 2024-08-05 | -78.41 | $45.92 | 47237 |
| 2024-08-02 | -66.67 | $46.21 | 38210 |
| 2024-08-01 | -51.47 | $46.26 | 18156 |
| 2024-07-31 | -1.33 | $46.60 | 34329 |
| 2024-07-30 | -21.18 | $46.39 | 25200 |
| 2024-07-29 | -20.93 | $46.39 | 26600 |
| 2024-07-26 | -5.81 | $46.52 | 10200 |
| 2024-07-25 | -20.93 | $46.39 | 18200 |
| 2024-07-24 | -24.42 | $46.36 | 10247 |
| 2024-07-23 | -8.14 | $46.50 | 16815 |
| 2024-07-22 | -4.88 | $46.49 | 14500 |
| 2024-07-19 | -25.61 | $46.32 | 18600 |
| 2024-07-18 | -19.51 | $46.37 | 19600 |
| 2024-07-17 | -9.76 | $46.45 | 17100 |
| 2024-07-16 | -6.10 | $46.48 | 1.2M |
| 2024-07-15 | -7.89 | $46.41 | 13745 |
| 2024-07-12 | -1.32 | $46.46 | 20107 |
| 2024-07-11 | -10.45 | $46.31 | 32621 |
| 2024-07-10 | -5.88 | $46.19 | 13600 |
| 2024-07-09 | -23.53 | $46.10 | 24123 |
| 2024-07-08 | -21.57 | $46.11 | 14507 |
| 2024-07-05 | -17.65 | $46.13 | 22445 |
| 2024-07-03 | -39.22 | $46.02 | 21105 |
| 2024-07-02 | -72.55 | $45.85 | 10400 |
| 2024-07-01 | -88.24 | $45.77 | 25700 |
| 2024-06-28 | -41.67 | $46.02 | 29207 |
| 2024-06-27 | -25.53 | $46.07 | 128424 |
| 2024-06-26 | -22.22 | $46.07 | 14900 |
| 2024-06-25 | -11.11 | $46.13 | 16011 |
| 2024-06-24 | -24.07 | $46.06 | 19048 |
| 2024-06-21 | -1.85 | $46.18 | 31400 |
| 2024-06-20 | -20.37 | $46.08 | 23100 |
| 2024-06-18 | -12.96 | $46.12 | 14133 |
| 2024-06-17 | -38.89 | $45.98 | 32140 |
| 2024-06-14 | -50.00 | $45.92 | 15330 |
| 2024-06-13 | -25.93 | $46.05 | 13311 |
| 2024-06-12 | -14.81 | $46.11 | 33700 |
| 2024-06-11 | -46.81 | $45.90 | 16913 |
| 2024-06-10 | -53.19 | $45.87 | 13429 |
| 2024-06-07 | -68.09 | $45.80 | 17706 |
| 2024-06-06 | -34.04 | $45.96 | 22531 |
| 2024-06-05 | -25.53 | $46.00 | 28329 |
| 2024-06-04 | -42.55 | $45.92 | 46641 |
| 2024-06-03 | -46.81 | $45.90 | 23100 |
| 2024-05-31 | -34.04 | $45.96 | 28703 |
| 2024-05-30 | -46.38 | $45.80 | 17000 |
| 2024-05-29 | -53.49 | $45.66 | 22100 |
| 2024-05-28 | -30.23 | $45.86 | 25500 |
| 2024-05-24 | -15.12 | $45.99 | 20843 |
| 2024-05-23 | -34.88 | $45.82 | 13938 |
| 2024-05-22 | -16.67 | $45.96 | 37708 |
| 2024-05-21 | -4.17 | $46.08 | 10900 |
| 2024-05-20 | -6.25 | $46.06 | 18304 |
| 2024-05-17 | -7.29 | $46.05 | 17035 |
| 2024-05-16 | -12.50 | $46.00 | 15200 |
| 2024-05-15 | -1.96 | $46.08 | 15740 |
| 2024-05-14 | -8.60 | $45.93 | 14103 |
| 2024-05-13 | -20.21 | $45.82 | 32739 |
| 2024-05-10 | -17.02 | $45.85 | 27510 |
| 2024-05-09 | -7.45 | $45.94 | 13700 |
| 2024-05-08 | -10.64 | $45.91 | 30200 |
| 2024-05-07 | -6.38 | $45.95 | 9700 |
| 2024-05-06 | -10.99 | $45.88 | 29245 |
| 2024-05-03 | -11.24 | $45.86 | 17300 |
| 2024-05-02 | -28.09 | $45.71 | 20722 |
| 2024-05-01 | -52.81 | $45.49 | 14600 |
| 2024-04-30 | -52.81 | $45.49 | 18900 |
| 2024-04-29 | -25.84 | $45.73 | 20000 |
| 2024-04-26 | -40.66 | $45.61 | 48400 |
| 2024-04-25 | -66.93 | $45.49 | 257705 |
| 2024-04-24 | -61.42 | $45.56 | 11900 |
| 2024-04-23 | -51.97 | $45.68 | 10300 |
| 2024-04-22 | -65.35 | $45.51 | 14910 |
| 2024-04-19 | -82.68 | $45.29 | 15238 |
| 2024-04-18 | -92.13 | $45.17 | 32700 |
| 2024-04-17 | -89.76 | $45.20 | 8000 |
| 2024-04-16 | -96.85 | $45.11 | 26237 |
| 2024-04-15 | -93.16 | $45.25 | 22400 |
| 2024-04-12 | -87.37 | $45.51 | 62806 |
| 2024-04-11 | -94.74 | $45.44 | 75604 |
| 2024-04-10 | -95.60 | $45.47 | 39000 |
| 2024-04-09 | -43.96 | $45.94 | 16000 |
| 2024-04-08 | -56.04 | $45.83 | 27600 |
| 2024-04-05 | -84.29 | $45.75 | 14347 |
| 2024-04-04 | -80.00 | $45.78 | 20438 |
| 2024-04-03 | -72.86 | $45.83 | 13221 |
| 2024-04-02 | -80.00 | $45.82 | 16800 |
| 2024-04-01 | -70.77 | $45.88 | 15700 |
| 2024-03-28 | -13.04 | $46.25 | 19500 |
| 2024-03-27 | 0.00 | $46.33 | 10500 |
| 2024-03-26 | -36.76 | $46.08 | 15000 |
| 2024-03-25 | -20.59 | $46.19 | 9242 |
| 2024-03-22 | -4.41 | $46.30 | 25831 |
| 2024-03-21 | -4.55 | $46.28 | 15442 |
| 2024-03-20 | -1.92 | $46.16 | 14700 |
| 2024-03-19 | -19.61 | $46.06 | 7500 |
| 2024-03-18 | -60.78 | $45.85 | 11802 |
| 2024-03-15 | -64.71 | $45.83 | 13621 |
| 2024-03-14 | -80.39 | $45.75 | 22500 |
| 2024-03-13 | -27.45 | $46.02 | 32734 |
| 2024-03-12 | -30.91 | $45.99 | 14400 |
| 2024-03-11 | -30.91 | $45.99 | 8230 |
| 2024-03-08 | -27.27 | $46.01 | 31200 |
| 2024-03-07 | -38.18 | $45.95 | 16200 |
| 2024-03-06 | -49.09 | $45.89 | 11800 |
| 2024-03-05 | -52.73 | $45.87 | 27803 |
| 2024-03-04 | -49.09 | $45.89 | 22826 |
| 2024-03-01 | -58.18 | $45.84 | 18500 |
| 2024-02-29 | -38.98 | $45.97 | 13045 |
| 2024-02-28 | -57.33 | $45.93 | 24000 |
| 2024-02-27 | -57.33 | $45.93 | 30100 |
| 2024-02-26 | -68.00 | $45.85 | 28700 |
| 2024-02-23 | -34.67 | $46.10 | 28500 |
| 2024-02-22 | -42.86 | $46.05 | 20000 |
| 2024-02-21 | -63.64 | $45.89 | 31205 |
| 2024-02-20 | -55.84 | $45.95 | 12300 |
| 2024-02-16 | -70.13 | $45.84 | 26730 |
| 2024-02-15 | -53.25 | $45.97 | 18100 |
| 2024-02-14 | -68.83 | $45.85 | 26600 |
| 2024-02-13 | -96.10 | $45.64 | 29503 |
| 2024-02-12 | -59.09 | $45.99 | 15200 |
| 2024-02-09 | -46.97 | $46.07 | 14449 |
| 2024-02-08 | -54.55 | $46.02 | 19700 |
| 2024-02-07 | -53.03 | $46.03 | 27300 |
| 2024-02-06 | -65.15 | $45.95 | 13500 |
| 2024-02-05 | -78.38 | $45.80 | 27633 |
| 2024-02-02 | -42.17 | $46.03 | 29300 |
| 2024-02-01 | -25.30 | $46.17 | 12600 |
| 2024-01-31 | -26.51 | $46.16 | 17000 |
| 2024-01-30 | -16.87 | $46.24 | 16702 |
| 2024-01-29 | -6.02 | $46.33 | 132300 |
| 2024-01-26 | -16.87 | $46.24 | 569840 |
| 2024-01-25 | -21.69 | $46.20 | 1.1M |
| 2024-01-24 | -52.44 | $45.94 | 17511 |
| 2024-01-23 | -42.68 | $46.02 | 59634 |
| 2024-01-22 | -43.90 | $46.01 | 21600 |
| 2024-01-19 | -51.22 | $45.95 | 10400 |
| 2024-01-18 | -56.10 | $45.91 | 23800 |
| 2024-01-17 | -62.20 | $45.86 | 15530 |
| 2024-01-16 | -45.12 | $46.00 | 17903 |
| 2024-01-12 | -12.20 | $46.27 | 9734 |
| 2024-01-11 | -17.17 | $46.20 | 9222 |
| 2024-01-10 | -24.62 | $46.05 | 20707 |
| 2024-01-09 | -32.31 | $45.95 | 13000 |
| 2024-01-08 | -35.38 | $45.91 | 17600 |
| 2024-01-05 | -57.69 | $45.62 | 32200 |
| 2024-01-04 | -60.77 | $45.58 | 9331 |
| 2024-01-03 | -47.69 | $45.75 | 15600 |
| 2024-01-02 | -38.46 | $45.87 | 19200 |
| 2023-12-29 | -25.71 | $46.01 | 26606 |
| 2023-12-28 | -16.43 | $46.14 | 14933 |
| 2023-12-27 | -14.29 | $46.17 | 11836 |
| 2023-12-26 | -8.39 | $46.10 | 11617 |
| 2023-12-22 | -13.99 | $46.02 | 8738 |
| 2023-12-21 | -1.50 | $46.10 | 18700 |
| 2023-12-20 | -9.02 | $45.94 | 21732 |
| 2023-12-19 | -6.57 | $45.94 | 9200 |
| 2023-12-18 | -17.02 | $45.79 | 17620 |
| 2023-12-15 | -12.90 | $45.83 | 24745 |
| 2023-12-14 | -9.03 | $45.89 | 25200 |
| 2023-12-13 | 0.00 | $45.91 | 10245 |
| 2023-12-12 | -15.84 | $45.33 | 9902 |
| 2023-12-11 | -22.06 | $45.19 | 21900 |
| 2023-12-08 | -19.85 | $45.22 | 35711 |
| 2023-12-07 | -10.34 | $45.34 | 38000 |
| 2023-12-06 | -8.76 | $45.29 | 16135 |
| 2023-12-05 | -9.49 | $45.28 | 11300 |
| 2023-12-04 | -12.41 | $45.24 | 18923 |
| 2023-12-01 | -3.65 | $45.36 | 10000 |
| 2023-11-30 | -13.25 | $45.21 | 12400 |
| 2023-11-29 | -4.13 | $45.32 | 14800 |
| 2023-11-28 | 0.00 | $45.05 | 20717 |
| 2023-11-27 | -0.55 | $44.88 | 17100 |
| 2023-11-24 | -3.83 | $44.81 | 11843 |
| 2023-11-22 | -0.52 | $44.86 | 14000 |
| 2023-11-21 | -2.13 | $44.74 | 14427 |
| 2023-11-20 | -3.19 | $44.72 | 18800 |
| 2023-11-17 | -6.90 | $44.62 | 7400 |
| 2023-11-16 | -7.88 | $44.60 | 41200 |
| 2023-11-15 | -10.84 | $44.54 | 38235 |
| 2023-11-14 | -5.94 | $44.63 | 25310 |
| 2023-11-13 | -15.03 | $44.20 | 7423 |
| 2023-11-10 | -11.56 | $44.26 | 8540 |
| 2023-11-09 | -23.12 | $44.06 | 10700 |
| 2023-11-08 | -7.51 | $44.33 | 32000 |
| 2023-11-07 | -11.56 | $44.26 | 18643 |
| 2023-11-06 | -8.09 | $44.32 | 12900 |
| 2023-11-03 | 0.00 | $44.46 | 15700 |
| 2023-11-02 | 0.00 | $44.10 | 19900 |
| 2023-11-01 | -2.33 | $43.57 | 10500 |
| 2023-10-31 | -21.43 | $43.39 | 20814 |
| 2023-10-30 | -51.19 | $43.14 | 17400 |
| 2023-10-27 | -57.14 | $43.09 | 17600 |
| 2023-10-26 | -67.74 | $43.13 | 20600 |
| 2023-10-25 | -80.65 | $42.97 | 14513 |
| 2023-10-24 | -63.28 | $43.20 | 15616 |
| 2023-10-23 | -77.34 | $43.02 | 13300 |
| 2023-10-20 | -92.74 | $42.86 | 266515 |
| 2023-10-19 | -99.19 | $42.78 | 545639 |
| 2023-10-18 | -94.07 | $42.90 | 22600 |
| 2023-10-17 | -88.55 | $43.08 | 9500 |
| 2023-10-16 | -78.92 | $43.24 | 22709 |
| 2023-10-13 | -79.52 | $43.23 | 8000 |
| 2023-10-12 | -77.71 | $43.26 | 16300 |
| 2023-10-11 | -62.05 | $43.52 | 13518 |
| 2023-10-10 | -63.86 | $43.49 | 4500 |
| 2023-10-09 | -59.64 | $43.56 | 8749 |
| 2023-10-06 | -80.72 | $43.21 | 14000 |
| 2023-10-05 | -83.73 | $43.16 | 11700 |
| 2023-10-04 | -86.75 | $43.11 | 11000 |
| 2023-10-03 | -98.19 | $42.92 | 17723 |
| 2023-10-02 | -93.23 | $43.31 | 15800 |
| 2023-09-29 | -77.36 | $43.77 | 18705 |
| 2023-09-28 | -77.95 | $43.81 | 13733 |
| 2023-09-27 | -94.16 | $43.61 | 37900 |
| 2023-09-26 | -96.03 | $43.69 | 26700 |
| 2023-09-25 | -94.64 | $43.84 | 181834 |
| 2023-09-22 | -90.83 | $43.91 | 32316 |
| 2023-09-21 | -99.08 | $43.82 | 13100 |
| 2023-09-20 | -96.39 | $44.10 | 13600 |
| 2023-09-19 | -91.57 | $44.14 | 9143 |
| 2023-09-18 | -73.63 | $44.23 | 12442 |
| 2023-09-15 | -68.13 | $44.28 | 24700 |
| 2023-09-14 | -54.35 | $44.40 | 15500 |
| 2023-09-13 | -57.61 | $44.37 | 11419 |
| 2023-09-12 | -65.22 | $44.30 | 14900 |
| 2023-09-11 | -61.96 | $44.33 | 9708 |
| 2023-09-08 | -68.48 | $44.27 | 10512 |
| 2023-09-07 | -66.30 | $44.29 | 7900 |
| 2023-09-06 | -72.83 | $44.23 | 332427 |
| 2023-09-05 | -63.04 | $44.32 | 9441 |
| 2023-09-01 | -35.87 | $44.57 | 8922 |
| 2023-08-31 | -13.04 | $44.78 | 7842 |
| 2023-08-30 | -14.13 | $44.77 | 19942 |
| 2023-08-29 | 0.00 | $44.79 | 16800 |
| 2023-08-28 | -29.49 | $44.53 | 13500 |
| 2023-08-25 | -62.26 | $44.38 | 115146 |
| 2023-08-24 | -81.13 | $44.18 | 11500 |
| 2023-08-23 | -57.55 | $44.43 | 5000 |
| 2023-08-22 | -87.74 | $44.11 | 13500 |
| 2023-08-21 | -88.68 | $44.10 | 234100 |
| 2023-08-18 | -88.99 | $44.10 | 10342 |
| 2023-08-17 | -92.66 | $44.06 | 35400 |
| 2023-08-16 | -94.51 | $44.21 | 9700 |
| 2023-08-15 | -81.44 | $44.34 | 66100 |
| 2023-08-14 | -63.92 | $44.51 | 9140 |
| 2023-08-11 | -69.07 | $44.46 | 11100 |
| 2023-08-10 | -59.79 | $44.55 | 11300 |
| 2023-08-09 | -57.73 | $44.57 | 20340 |
| 2023-08-08 | -56.70 | $44.58 | 60304 |
| 2023-08-07 | -59.79 | $44.55 | 14000 |
| 2023-08-04 | -60.00 | $44.50 | 51121 |
| 2023-08-03 | -64.44 | $44.26 | 15600 |
| 2023-08-02 | -51.11 | $44.44 | 14149 |
| 2023-08-01 | -45.93 | $44.51 | 61469 |
| 2023-07-31 | -6.67 | $45.04 | 70802 |
| 2023-07-28 | -17.04 | $44.90 | 14836 |
| 2023-07-27 | -32.59 | $44.69 | 15325 |
| 2023-07-26 | -7.41 | $45.03 | 8200 |
| 2023-07-25 | -22.96 | $44.82 | 14100 |
| 2023-07-24 | -18.52 | $44.88 | 63200 |
| 2023-07-21 | -14.07 | $44.94 | 64800 |
| 2023-07-20 | -18.52 | $44.88 | 85349 |
| 2023-07-19 | -3.70 | $45.08 | 20744 |
| 2023-07-18 | -6.72 | $45.03 | 7100 |
| 2023-07-17 | -14.18 | $44.93 | 15500 |
| 2023-07-14 | -23.13 | $44.81 | 18400 |
| 2023-07-13 | -1.49 | $45.10 | 13247 |
| 2023-07-12 | -4.46 | $44.85 | 8904 |
| 2023-07-11 | -34.23 | $44.51 | 8835 |
| 2023-07-10 | -51.35 | $44.32 | 15817 |
| 2023-07-07 | -71.17 | $44.10 | 31200 |
| 2023-07-06 | -84.95 | $44.10 | 9016 |
| 2023-07-05 | -80.00 | $44.37 | 13100 |
| 2023-07-03 | -63.08 | $44.48 | 8300 |
| 2023-06-30 | -13.85 | $44.80 | 13400 |
| 2023-06-29 | -31.03 | $44.60 | 12200 |
| 2023-06-28 | -12.07 | $44.71 | 10100 |
| 2023-06-27 | -46.55 | $44.51 | 10100 |
| 2023-06-26 | -59.68 | $44.41 | 21000 |
| 2023-06-23 | -66.67 | $44.32 | 12800 |
| 2023-06-22 | -52.17 | $44.42 | 13040 |
| 2023-06-21 | -36.23 | $44.53 | 14319 |
| 2023-06-20 | -23.19 | $44.62 | 17020 |
| 2023-06-16 | -15.94 | $44.67 | 15200 |
| 2023-06-15 | 0.00 | $44.78 | 13716 |
| 2023-06-14 | -23.44 | $44.58 | 6836 |
| 2023-06-13 | -23.44 | $44.58 | 10834 |
| 2023-06-12 | -23.44 | $44.58 | 17900 |
| 2023-06-09 | -20.31 | $44.60 | 4023 |
| 2023-06-08 | -17.19 | $44.62 | 5000 |
| 2023-06-07 | -59.46 | $44.39 | 17800 |
| 2023-06-06 | -27.03 | $44.63 | 17300 |
| 2023-06-05 | -39.19 | $44.54 | 6480 |
| 2023-06-02 | -28.38 | $44.62 | 14349 |
| 2023-06-01 | -48.65 | $44.47 | 14427 |
| 2023-05-31 | -54.55 | $44.44 | 10600 |
| 2023-05-30 | -45.45 | $44.51 | 10524 |
| 2023-05-26 | -64.10 | $44.37 | 12700 |
| 2023-05-25 | -100.00 | $44.09 | 7800 |
| 2023-05-24 | -93.86 | $44.16 | 15529 |
| 2023-05-23 | -82.52 | $44.38 | 7242 |
| 2023-05-22 | -62.14 | $44.59 | 7039 |
| 2023-05-19 | -81.55 | $44.39 | 25500 |
| 2023-05-18 | -82.52 | $44.38 | 6400 |
| 2023-05-17 | -88.54 | $44.38 | 10945 |
| 2023-05-16 | -100.00 | $44.29 | 12200 |
| 2023-05-15 | -81.18 | $44.54 | 6700 |
| 2023-05-12 | -81.18 | $44.54 | 14100 |
| 2023-05-11 | -67.01 | $44.70 | 6400 |
| 2023-05-10 | -62.38 | $44.76 | 7202 |
| 2023-05-09 | -84.16 | $44.54 | 35021 |
| 2023-05-08 | -72.28 | $44.66 | 12100 |
| 2023-05-05 | -61.39 | $44.77 | 7333 |
| 2023-05-04 | -86.14 | $44.52 | 23412 |
| 2023-05-03 | -84.34 | $44.69 | 24219 |
| 2023-05-02 | -80.72 | $44.72 | 24537 |
| 2023-05-01 | -83.13 | $44.70 | 24735 |
| 2023-04-28 | -29.67 | $45.20 | 41400 |
| 2023-04-27 | -48.35 | $45.03 | 15506 |
| 2023-04-26 | -47.32 | $44.94 | 336230 |
| 2023-04-25 | -31.85 | $45.04 | 635500 |
| 2023-04-24 | -22.96 | $45.16 | 18300 |
| 2023-04-21 | -32.59 | $45.03 | 11000 |
| 2023-04-20 | -38.52 | $44.95 | 153935 |
| 2023-04-19 | -36.30 | $44.98 | 8900 |
| 2023-04-18 | -25.19 | $45.13 | 14128 |
| 2023-04-17 | -24.00 | $45.11 | 16500 |
| 2023-04-14 | -18.67 | $45.19 | 21500 |
| 2023-04-13 | -10.67 | $45.31 | 67714 |
| 2023-04-12 | -24.71 | $45.05 | 44920 |
| 2023-04-11 | -20.59 | $45.12 | 20714 |
| 2023-04-10 | -25.29 | $45.04 | 12322 |
| 2023-04-06 | -22.94 | $45.08 | 12700 |
| 2023-04-05 | -37.06 | $44.84 | 11000 |
| 2023-04-04 | -24.71 | $45.05 | 12548 |
| 2023-04-03 | -17.06 | $45.18 | 11520 |
| 2023-03-31 | 0.00 | $45.47 | 26445 |
| 2023-03-30 | 0.00 | $44.99 | 9929 |
| 2023-03-29 | -4.04 | $44.72 | 15300 |
| 2023-03-28 | -52.53 | $44.24 | 13400 |
| 2023-03-27 | -53.54 | $44.23 | 16940 |
| 2023-03-24 | -45.45 | $44.31 | 13325 |
| 2023-03-23 | -41.41 | $44.35 | 8119 |
| 2023-03-22 | -25.25 | $44.51 | 12000 |
| 2023-03-21 | -20.22 | $44.48 | 16940 |
| 2023-03-20 | -68.54 | $44.05 | 23939 |
| 2023-03-17 | -62.92 | $44.10 | 25649 |
| 2023-03-16 | -39.33 | $44.31 | 20137 |
| 2023-03-15 | -70.30 | $44.07 | 55300 |
| 2023-03-14 | -61.32 | $44.19 | 30508 |
| 2023-03-13 | -95.33 | $43.83 | 13016 |
| 2023-03-10 | -84.82 | $43.95 | 6700 |
| 2023-03-09 | -94.34 | $43.87 | 13400 |
| 2023-03-08 | -80.98 | $44.09 | 26640 |
| 2023-03-07 | -72.47 | $44.27 | 19640 |
| 2023-03-06 | -58.99 | $44.51 | 9113 |
| 2023-03-03 | -63.59 | $44.53 | 67238 |
| 2023-03-02 | -86.50 | $44.10 | 28300 |
| 2023-03-01 | -86.08 | $44.11 | 19200 |
| 2023-02-28 | -71.31 | $44.46 | 4796 |
| 2023-02-27 | -69.62 | $44.50 | 16300 |
| 2023-02-24 | -78.90 | $44.28 | 35301 |
| 2023-02-23 | -67.51 | $44.55 | 26713 |
| 2023-02-22 | -83.97 | $44.16 | 9200 |
| 2023-02-21 | -95.36 | $43.89 | 20100 |
| 2023-02-17 | -81.54 | $44.56 | 18500 |
| 2023-02-16 | -99.45 | $44.35 | 17500 |
| 2023-02-15 | -86.16 | $44.78 | 26600 |
| 2023-02-14 | -86.42 | $44.78 | 8800 |
| 2023-02-13 | -90.26 | $44.79 | 15600 |
| 2023-02-10 | -97.40 | $44.68 | 22300 |
| 2023-02-09 | -100.00 | $44.98 | 12820 |
| 2023-02-08 | -77.39 | $45.29 | 16300 |
| 2023-02-07 | -59.13 | $45.50 | 7700 |
| 2023-02-06 | -73.04 | $45.34 | 71308 |
| 2023-02-03 | -48.80 | $45.57 | 16025 |
| 2023-02-02 | -10.46 | $46.02 | 19724 |
| 2023-02-01 | -18.52 | $45.88 | 17329 |
| 2023-01-31 | -23.76 | $45.75 | 116700 |
| 2023-01-30 | -38.89 | $45.41 | 55000 |
| 2023-01-27 | -26.05 | $45.62 | 352400 |
| 2023-01-26 | -18.22 | $45.75 | 30632 |
| 2023-01-25 | -21.61 | $45.67 | 104700 |
| 2023-01-24 | -21.61 | $45.67 | 16112 |
| 2023-01-23 | -24.58 | $45.60 | 853240 |
| 2023-01-20 | -23.73 | $45.62 | 11700 |
| 2023-01-19 | -27.12 | $45.54 | 1.7M |
| 2023-01-18 | -13.56 | $45.86 | 15537 |
| 2023-01-17 | -7.04 | $45.80 | 26336 |
| 2023-01-13 | -1.41 | $45.92 | 12229 |
| 2023-01-12 | 0.00 | $45.93 | 86215 |
| 2023-01-11 | -12.44 | $45.65 | 23500 |
| 2023-01-10 | -24.40 | $45.40 | 30048 |
| 2023-01-09 | -22.97 | $45.43 | 54400 |
| 2023-01-06 | -27.75 | $45.33 | 18000 |
| 2023-01-05 | -54.55 | $44.77 | 42300 |
| 2023-01-04 | -46.89 | $44.93 | 19902 |
| 2023-01-03 | -69.38 | $44.46 | 13800 |
| 2022-12-30 | -72.25 | $44.40 | 13500 |
| 2022-12-29 | -71.29 | $44.42 | 52100 |
| 2022-12-28 | -98.56 | $43.85 | 56400 |
| 2022-12-27 | -99.36 | $44.35 | 19000 |
| 2022-12-23 | -73.51 | $44.80 | 26400 |
| 2022-12-22 | -80.79 | $44.69 | 64300 |
| 2022-12-21 | -64.24 | $44.94 | 41200 |
| 2022-12-20 | -88.74 | $44.57 | 41439 |
| 2022-12-19 | -84.72 | $44.69 | 21700 |
| 2022-12-16 | -71.23 | $44.87 | 21000 |
| 2022-12-15 | -48.47 | $45.12 | 37527 |
| 2022-12-14 | -23.31 | $45.53 | 29746 |
| 2022-12-13 | -10.43 | $45.74 | 44823 |
| 2022-12-12 | -12.73 | $45.24 | 21827 |
| 2022-12-09 | -23.64 | $45.12 | 15700 |
| 2022-12-08 | -24.37 | $45.09 | 73500 |
| 2022-12-07 | -15.79 | $45.05 | 591622 |
| 2022-12-06 | -27.75 | $44.80 | 18005 |
| 2022-12-05 | -22.49 | $44.91 | 40200 |
| 2022-12-02 | -6.70 | $45.24 | 23918 |
| 2022-12-01 | -6.82 | $45.23 | 58013 |
| 2022-11-30 | 0.00 | $45.38 | 23900 |
| 2022-11-29 | -17.95 | $44.78 | 24033 |
| 2022-11-28 | -27.18 | $44.60 | 39800 |
| 2022-11-25 | -7.69 | $44.98 | 22000 |
| 2022-11-23 | -2.56 | $45.08 | 18000 |
| 2022-11-22 | -12.95 | $44.86 | 7304 |
| 2022-11-21 | -28.50 | $44.56 | 21800 |
| 2022-11-18 | -29.02 | $44.55 | 22200 |
| 2022-11-17 | -36.27 | $44.41 | 30200 |
| 2022-11-16 | -23.62 | $44.64 | 26439 |
| 2022-11-15 | -21.61 | $44.68 | 34900 |
| 2022-11-14 | -40.20 | $44.31 | 25700 |
| 2022-11-11 | -23.12 | $44.65 | 22502 |
| 2022-11-10 | -25.82 | $44.56 | 25400 |
| 2022-11-09 | -75.52 | $43.29 | 26843 |
| 2022-11-08 | -56.43 | $43.75 | 23720 |
| 2022-11-07 | -54.36 | $43.80 | 47040 |
| 2022-11-04 | -56.43 | $43.75 | 44500 |
| 2022-11-03 | -66.81 | $43.50 | 46146 |
| 2022-11-02 | -56.85 | $43.74 | 122146 |
| 2022-11-01 | -41.91 | $44.10 | 15000 |
| 2022-10-31 | -42.32 | $44.09 | 86900 |
| 2022-10-28 | -14.52 | $44.76 | 214227 |
| 2022-10-27 | -1.80 | $44.34 | 35800 |
| 2022-10-26 | -11.18 | $44.05 | 31600 |
| 2022-10-25 | -7.09 | $44.01 | 32912 |
| 2022-10-24 | -35.46 | $43.61 | 29544 |
| 2022-10-21 | -41.13 | $43.53 | 14936 |
| 2022-10-20 | -66.67 | $43.17 | 14500 |
| 2022-10-19 | -51.06 | $43.39 | 694224 |
| 2022-10-18 | -43.24 | $43.75 | 1.5M |
| 2022-10-17 | -57.84 | $43.48 | 15009 |
| 2022-10-14 | -85.29 | $43.00 | 10800 |
| 2022-10-13 | -75.98 | $43.19 | 3610 |
| 2022-10-12 | -79.31 | $43.13 | 4619 |
| 2022-10-11 | -87.16 | $42.99 | 5000 |
| 2022-10-10 | -93.45 | $42.86 | 43404 |
| 2022-10-07 | -79.44 | $43.37 | 10200 |
| 2022-10-06 | -63.41 | $43.83 | 5800 |
| 2022-10-05 | -58.54 | $43.97 | 9136 |
| 2022-10-04 | -53.66 | $44.11 | 5700 |
| 2022-10-03 | -79.44 | $43.37 | 11614 |
| 2022-09-30 | -90.94 | $43.04 | 15005 |
| 2022-09-29 | -85.02 | $43.21 | 16500 |
| 2022-09-28 | -73.17 | $43.55 | 12149 |
| 2022-09-27 | -97.21 | $42.86 | 9830 |
| 2022-09-26 | -98.89 | $42.97 | 13110 |
| 2022-09-23 | -96.73 | $43.51 | 10300 |
| 2022-09-22 | -92.86 | $43.96 | 10002 |
| 2022-09-21 | -91.87 | $44.25 | 4400 |
| 2022-09-20 | -93.37 | $44.34 | 3717 |
| 2022-09-19 | -72.96 | $44.74 | 7704 |
| 2022-09-16 | -82.59 | $44.56 | 6916 |
| 2022-09-15 | -94.62 | $44.47 | 5900 |
| 2022-09-14 | -84.96 | $44.69 | 5300 |
| 2022-09-13 | -88.14 | $44.65 | 14406 |
| 2022-09-12 | -58.27 | $45.51 | 7100 |
| 2022-09-09 | -60.43 | $45.45 | 8829 |
| 2022-09-08 | -68.60 | $45.27 | 563400 |
| 2022-09-07 | -72.70 | $45.15 | 11601 |
| 2022-09-06 | -90.44 | $44.63 | 11700 |
| 2022-09-02 | -86.35 | $44.75 | 6114 |
| 2022-09-01 | -86.01 | $44.76 | 9200 |
| 2022-08-31 | -99.59 | $44.84 | 4925 |
| 2022-08-30 | -96.49 | $45.08 | 21700 |
| 2022-08-29 | -97.01 | $45.33 | 9719 |
| 2022-08-26 | -100.00 | $45.49 | 11600 |
| 2022-08-25 | -63.28 | $46.16 | 5600 |
| 2022-08-24 | -84.18 | $45.79 | 7800 |
| 2022-08-23 | -87.57 | $45.73 | 7416 |
| 2022-08-22 | -93.22 | $45.63 | 16042 |
| 2022-08-19 | -82.19 | $46.08 | 28503 |
| 2022-08-18 | -52.05 | $46.52 | 17700 |
| 2022-08-17 | -58.90 | $46.42 | 8048 |
| 2022-08-16 | -28.76 | $46.84 | 3200 |
| 2022-08-15 | -12.38 | $47.03 | 20000 |
| 2022-08-12 | -8.33 | $47.09 | 4000 |
| 2022-08-11 | -28.07 | $46.64 | 6841 |
| 2022-08-10 | -2.27 | $46.98 | 10825 |
| 2022-08-09 | -24.52 | $46.37 | 3814 |
| 2022-08-08 | -11.49 | $46.71 | 5500 |
| 2022-08-05 | -10.16 | $46.70 | 9736 |
| 2022-08-04 | -0.39 | $46.95 | 6316 |
| 2022-08-03 | -3.13 | $46.88 | 29247 |
| 2022-08-02 | -17.37 | $46.51 | 6900 |
| 2022-08-01 | -8.28 | $46.72 | 10849 |
| 2022-07-29 | -4.48 | $46.83 | 8721 |
| 2022-07-28 | -0.70 | $46.76 | 22131 |
| 2022-07-27 | -6.07 | $46.25 | 5900 |
| 2022-07-26 | -23.48 | $45.82 | 6342 |
| 2022-07-25 | -12.15 | $46.10 | 9100 |
| 2022-07-22 | -12.15 | $46.10 | 12739 |
| 2022-07-21 | 0.00 | $46.22 | 372603 |
| 2022-07-20 | -11.59 | $45.76 | 9404 |
| 2022-07-19 | -6.29 | $45.57 | 769140 |
| 2022-07-18 | -30.52 | $45.00 | 9312 |
| 2022-07-15 | 0.00 | $45.44 | 3300 |
| 2022-07-14 | -18.84 | $44.94 | 17600 |
| 2022-07-13 | -13.38 | $45.01 | 11800 |
| 2022-07-12 | -10.90 | $45.03 | 7028 |
| 2022-07-11 | -31.25 | $44.85 | 14322 |
| 2022-07-08 | -45.14 | $45.05 | 7036 |
| 2022-07-07 | -52.70 | $45.04 | 15900 |
| 2022-07-06 | -75.90 | $44.38 | 7300 |
| 2022-07-05 | -74.48 | $44.50 | 10707 |
| 2022-07-01 | -76.30 | $44.46 | 108700 |
| 2022-06-30 | -83.11 | $44.26 | 74734 |
| 2022-06-29 | -84.70 | $44.22 | 26700 |
| 2022-06-28 | -84.16 | $44.28 | 37100 |
| 2022-06-27 | -73.89 | $44.76 | 22644 |
| 2022-06-24 | -69.00 | $44.97 | 75303 |
| 2022-06-23 | -74.13 | $44.75 | 72120 |
| 2022-06-22 | -82.75 | $44.38 | 26000 |
| 2022-06-21 | -83.92 | $44.33 | 9504 |
| 2022-06-17 | -81.82 | $44.42 | 21440 |
| 2022-06-16 | -87.65 | $44.17 | 23118 |
| 2022-06-15 | -72.73 | $44.81 | 51500 |
| 2022-06-14 | -89.98 | $44.07 | 7229 |
| 2022-06-13 | -95.80 | $43.82 | 25142 |
| 2022-06-10 | -96.84 | $45.17 | 17100 |
| 2022-06-09 | -87.01 | $45.92 | 23700 |
| 2022-06-08 | -70.56 | $46.30 | 21400 |
| 2022-06-07 | -52.81 | $46.71 | 3400 |
| 2022-06-06 | -57.58 | $46.60 | 5500 |
| 2022-06-03 | -42.86 | $46.94 | 5700 |
| 2022-06-02 | -26.84 | $47.31 | 12811 |
| 2022-06-01 | -32.03 | $47.19 | 120200 |
| 2022-05-31 | -15.15 | $47.58 | 11449 |
| 2022-05-27 | -0.43 | $47.92 | 6400 |
| 2022-05-26 | -0.51 | $47.56 | 7341 |
| 2022-05-25 | -15.72 | $46.96 | 7145 |
| 2022-05-24 | -54.09 | $46.35 | 14423 |
| 2022-05-23 | -73.33 | $46.06 | 6335 |
| 2022-05-20 | -77.84 | $45.99 | 13000 |
| 2022-05-19 | -79.04 | $45.97 | 11215 |
| 2022-05-18 | -100.00 | $45.62 | 2800 |
| 2022-05-17 | -95.36 | $45.87 | 11900 |
| 2022-05-16 | -93.21 | $45.93 | 5300 |
| 2022-05-13 | -92.14 | $45.96 | 12814 |
| 2022-05-12 | -95.00 | $45.88 | 7915 |
| 2022-05-11 | -95.00 | $45.88 | 4400 |
| 2022-05-10 | -89.64 | $46.03 | 5300 |
| 2022-05-09 | -100.00 | $45.74 | 9010 |
| 2022-05-06 | -97.15 | $46.15 | 10300 |
| 2022-05-05 | -84.42 | $46.59 | 16920 |
| 2022-05-04 | -58.87 | $47.18 | 14219 |
| 2022-05-03 | -84.03 | $46.61 | 12521 |
| 2022-05-02 | -96.86 | $46.31 | 7200 |
| 2022-04-29 | -99.56 | $46.53 | 6903 |
| 2022-04-28 | -85.10 | $47.08 | 4749 |
| 2022-04-27 | -100.00 | $46.84 | 8100 |
| 2022-04-26 | -91.58 | $47.06 | 11948 |
| 2022-04-25 | -80.20 | $47.29 | 614014 |
| 2022-04-22 | -97.03 | $46.95 | 8446 |
| 2022-04-21 | -99.43 | $47.17 | 1.5M |
| 2022-04-20 | -84.39 | $47.45 | 200 |
| 2022-04-19 | -91.91 | $47.32 | 2412 |
| 2022-04-18 | -89.02 | $47.37 | 1700 |
| 2022-04-14 | -83.82 | $47.46 | 932 |
| 2022-04-13 | -67.63 | $47.74 | 330 |
| 2022-04-12 | -82.66 | $47.48 | 33900 |
| 2022-04-11 | -100.00 | $47.18 | 3321 |
| 2022-04-08 | -100.00 | $47.48 | 4700 |
| 2022-04-07 | -83.09 | $47.78 | 1438 |
| 2022-04-06 | -76.47 | $47.87 | 35440 |
| 2022-04-05 | -52.21 | $48.20 | 1928 |
| 2022-04-04 | -9.56 | $48.78 | 240 |
| 2022-04-01 | -32.35 | $48.47 | 1700 |
| 2022-03-31 | -25.81 | $48.70 | 15100 |
| 2022-03-30 | -33.33 | $48.77 | 1606 |
| 2022-03-29 | -25.68 | $48.91 | 1000 |
| 2022-03-28 | -55.62 | $48.38 | 3031 |
| 2022-03-25 | -72.36 | $48.10 | 5223 |
| 2022-03-24 | -56.78 | $48.41 | 3222 |
| 2022-03-23 | -57.29 | $48.40 | 2135 |
| 2022-03-22 | -50.75 | $48.53 | 709 |
| 2022-03-21 | -58.29 | $48.38 | 4500 |
| 2022-03-18 | -32.16 | $48.90 | 3931 |
| 2022-03-17 | -40.20 | $48.74 | 3439 |
| 2022-03-16 | -53.77 | $48.47 | 806 |
| 2022-03-15 | -81.91 | $47.91 | 4048 |
| 2022-03-14 | -100.00 | $47.55 | 7300 |
| 2022-03-11 | -100.00 | $48.08 | 2200 |
| 2022-03-10 | -95.83 | $48.39 | 3434 |
| 2022-03-09 | -78.23 | $48.74 | 1026 |
| 2022-03-08 | -100.00 | $48.42 | 1200 |
| 2022-03-07 | -100.00 | $48.56 | 4400 |
| 2022-03-04 | -70.42 | $49.00 | 2215 |
| 2022-03-03 | -56.21 | $49.25 | 1429 |
| 2022-03-02 | -57.54 | $49.34 | 5100 |
| 2022-03-01 | -64.25 | $49.22 | 547 |
| 2022-02-28 | -47.49 | $49.52 | 5245 |
| 2022-02-25 | -48.04 | $49.51 | 1741 |
| 2022-02-24 | -65.24 | $49.23 | 8643 |
| 2022-02-23 | -94.21 | $48.97 | 924 |
| 2022-02-22 | -90.00 | $49.05 | 1500 |
| 2022-02-18 | -85.79 | $49.13 | 1100 |
| 2022-02-17 | -90.45 | $49.05 | 6643 |
| 2022-02-16 | -82.16 | $49.24 | 1900 |
| 2022-02-15 | -93.93 | $48.99 | 404900 |
| 2022-02-14 | -94.86 | $48.97 | 3311 |
| 2022-02-11 | -97.38 | $49.03 | 1100 |
| 2022-02-10 | -100.00 | $49.23 | 1200 |
| 2022-02-09 | -87.50 | $49.83 | 2500 |
| 2022-02-08 | -99.46 | $49.61 | 30038 |
| 2022-02-07 | -96.20 | $49.67 | 3632 |
| 2022-02-04 | -98.30 | $49.71 | 10000 |
| 2022-02-03 | -100.00 | $49.95 | 5300 |
| 2022-02-02 | -76.74 | $50.37 | 9500 |
| 2022-02-01 | -81.11 | $50.31 | 140900 |
| 2022-01-31 | -81.52 | $50.32 | 9901 |
| 2022-01-28 | -91.76 | $50.21 | 812 |
| 2022-01-27 | -98.31 | $50.14 | 7900 |
| 2022-01-26 | -98.06 | $50.39 | 2500 |
| 2022-01-25 | -96.62 | $50.53 | 2100 |
| 2022-01-24 | -83.54 | $50.74 | 1800 |
| 2022-01-21 | -97.06 | $50.74 | 1000 |
| 2022-01-20 | -100.00 | $50.74 | 708 |
| 2022-01-19 | -100.00 | $50.88 | 700 |
| 2022-01-18 | -100.00 | $50.90 | 1029 |
| 2022-01-14 | -73.87 | $51.24 | 1242 |
| 2022-01-13 | -75.68 | $51.22 | 2200 |
| 2022-01-12 | -59.46 | $51.40 | 2700 |
| 2022-01-11 | -63.96 | $51.35 | 641 |
| 2022-01-10 | -81.98 | $51.15 | 4200 |
| 2022-01-07 | -97.83 | $51.16 | 635 |
| 2022-01-06 | -100.00 | $51.25 | 2900 |
| 2022-01-05 | -100.00 | $51.40 | 1205 |
| 2022-01-04 | -50.00 | $51.73 | 3800 |
| 2022-01-03 | -36.36 | $51.82 | 3100 |
| 2021-12-31 | -24.39 | $51.86 | 3025 |
| 2021-12-30 | -24.14 | $51.85 | 835 |
| 2021-12-29 | -18.27 | $51.87 | 1630 |
| 2021-12-28 | -9.62 | $51.96 | 3527 |
| 2021-12-27 | -3.85 | $52.02 | 2900 |
| 2021-12-23 | 0.00 | $51.98 | 600 |
| 2021-12-22 | -2.38 | $51.84 | 3200 |
| 2021-12-21 | -23.81 | $51.66 | 3808 |
| 2021-12-20 | -44.32 | $51.51 | 1840 |
| 2021-12-17 | -46.39 | $51.54 | 5000 |
| 2021-12-16 | -44.33 | $51.56 | 4147 |
| 2021-12-15 | -25.49 | $51.78 | 3500 |
| 2021-12-14 | -39.81 | $51.64 | 3614 |
| 2021-12-13 | -33.01 | $51.71 | 1140 |
| 2021-12-10 | -43.52 | $51.63 | 1600 |
| 2021-12-09 | -50.44 | $51.58 | 214 |
| 2021-12-08 | -37.40 | $51.79 | 600 |
| 2021-12-07 | -46.43 | $51.77 | 4400 |
| 2021-12-06 | -64.29 | $51.52 | 1800 |
| 2021-12-03 | -77.14 | $51.34 | 4700 |
| 2021-12-02 | -80.71 | $51.29 | 9000 |
| 2021-12-01 | -100.00 | $51.02 | 600 |
| 2021-11-30 | -92.37 | $51.33 | 16000 |
| 2021-11-29 | -80.00 | $51.50 | 3500 |
| 2021-11-26 | -100.00 | $51.27 | 300 |
| 2021-11-24 | -85.29 | $51.55 | 617 |
| 2021-11-23 | -100.00 | $51.57 | 6200 |
| 2021-11-22 | -100.00 | $51.68 | 600 |
| 2021-11-19 | -80.95 | $51.91 | 400 |
| 2021-11-18 | -77.78 | $51.93 | 1800 |
| 2021-11-17 | -71.43 | $51.97 | 3842 |
| 2021-11-16 | -65.08 | $52.01 | 32800 |
| 2021-11-15 | -66.67 | $52.00 | 1622 |
| 2021-11-12 | -58.73 | $52.05 | 3400 |
| 2021-11-11 | -49.21 | $52.11 | 1935 |
| 2021-11-10 | -44.44 | $52.14 | 300 |
| 2021-11-09 | -3.17 | $52.40 | 1200 |
| 2021-11-08 | -16.95 | $52.28 | 12636 |
| 2021-11-05 | 0.00 | $52.37 | 1328 |
| 2021-11-04 | -4.65 | $52.17 | 232 |
| 2021-11-03 | -30.23 | $52.06 | 7200 |
| 2021-11-02 | -58.14 | $51.94 | 1436 |
| 2021-11-01 | -79.55 | $51.85 | 900 |
| 2021-10-29 | -25.00 | $52.09 | 1725 |
| 2021-10-28 | -33.33 | $52.16 | 2900 |
| 2021-10-27 | -53.73 | $52.07 | 100 |
| 2021-10-26 | -56.72 | $52.05 | 1300 |
| 2021-10-25 | -59.70 | $52.03 | 1130 |
| 2021-10-22 | -74.68 | $51.96 | 407 |
| 2021-10-21 | -68.67 | $52.02 | 1200 |
| 2021-10-20 | -60.44 | $52.12 | 1534 |
| 2021-10-19 | -62.50 | $52.12 | 3538 |
| 2021-10-18 | -66.67 | $52.08 | 3628 |
| 2021-10-15 | -62.50 | $52.12 | 1400 |
| 2021-10-14 | -56.25 | $52.18 | 2000 |
| 2021-10-13 | -84.47 | $51.92 | 291800 |
| 2021-10-12 | -92.31 | $51.84 | 200 |
| 2021-10-11 | -100.00 | $51.76 | 338 |
| 2021-10-08 | -100.00 | $51.89 | 700 |
| 2021-10-07 | -88.51 | $52.03 | 6801 |
| 2021-10-06 | -86.21 | $52.05 | 1121 |
| 2021-10-05 | -95.95 | $52.09 | 8712 |
| 2021-10-04 | -87.84 | $52.15 | 7700 |
| 2021-10-01 | -86.21 | $52.30 | 16415 |
| 2021-09-30 | -89.80 | $52.36 | 8100 |
| 2021-09-29 | -75.51 | $52.43 | 11804 |
| 2021-09-28 | -100.00 | $52.31 | 44401 |
| 2021-09-27 | -83.87 | $52.54 | 600 |
| 2021-09-24 | -67.74 | $52.59 | 212 |
| 2021-09-23 | -30.95 | $52.67 | 420 |
| 2021-09-22 | -26.19 | $52.69 | 1200 |
| 2021-09-21 | -42.86 | $52.62 | 323900 |
| 2021-09-20 | -50.00 | $52.59 | 136 |
| 2021-09-17 | -16.39 | $52.70 | 209 |
| 2021-09-16 | -3.13 | $52.78 | 344 |
| 2021-09-15 | 0.00 | $52.80 | 2837 |
| 2021-09-14 | -3.64 | $52.69 | 900 |
| 2021-09-13 | -5.45 | $52.68 | 1500 |
| 2021-09-10 | -23.64 | $52.58 | 829 |
| 2021-09-09 | -12.73 | $52.64 | 414 |
| 2021-09-08 | -17.46 | $52.60 | 13000 |
| 2021-09-07 | -26.98 | $52.54 | 500 |
| 2021-09-03 | -1.59 | $52.70 | 1714 |
| 2021-09-02 | -6.35 | $52.67 | 3908 |
| 2021-09-01 | -19.05 | $52.59 | 2700 |
| 2021-08-31 | -4.76 | $52.68 | 615 |
| 2021-08-30 | -6.35 | $52.67 | 2500 |
| 2021-08-27 | 0.00 | $52.61 | 3200 |
| 2021-08-26 | -18.75 | $52.47 | 1419 |
| 2021-08-25 | -17.31 | $52.51 | 500 |
| 2021-08-24 | -30.77 | $52.44 | 338 |
| 2021-08-23 | -40.38 | $52.39 | 200 |
| 2021-08-20 | -67.31 | $52.25 | 300 |
| 2021-08-19 | -84.62 | $52.16 | 100 |
| 2021-08-18 | -84.62 | $52.16 | 417 |
| 2021-08-17 | -65.38 | $52.26 | 1605 |
| 2021-08-16 | -55.77 | $52.31 | 133 |
| 2021-08-13 | -57.69 | $52.30 | 2146 |
| 2021-08-12 | -76.92 | $52.20 | 236 |
| 2021-08-11 | -84.62 | $52.16 | 1115 |
| 2021-08-10 | -100.00 | $52.08 | 3400 |
| 2021-08-09 | -82.69 | $52.17 | 2700 |
| 2021-08-06 | -63.46 | $52.27 | 3514 |
| 2021-08-05 | -50.00 | $52.34 | 2100 |
| 2021-08-04 | -65.38 | $52.26 | 6729 |
| 2021-08-03 | -57.69 | $52.30 | 400 |
| 2021-08-02 | -59.62 | $52.29 | 400 |
| 2021-07-30 | -13.46 | $52.53 | 2038 |
| 2021-07-29 | -5.77 | $52.57 | 544 |
| 2021-07-28 | -10.64 | $52.50 | 400 |
| 2021-07-27 | -21.28 | $52.45 | 1800 |
| 2021-07-26 | -19.15 | $52.46 | 1502 |
| 2021-07-23 | -4.26 | $52.53 | 1300 |
| 2021-07-22 | -22.73 | $52.42 | 300 |
| 2021-07-21 | -34.09 | $52.37 | 1200 |
| 2021-07-20 | -56.82 | $52.27 | 3310 |
| 2021-07-19 | -86.27 | $52.08 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.96
2026-07-17
Close Price
$46.63
Vol: 9496Average Directional Index - Detailed Analysis
Minimum
6.37
Average
20.93
Maximum
79.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.96 | $46.63 | 9496 |
| 2026-07-16 | 9.02 | $46.58 | 3702 |
| 2026-07-15 | 9.16 | $46.63 | 12700 |
| 2026-07-14 | 9.30 | $46.57 | 6219 |
| 2026-07-13 | 9.71 | $46.45 | 34900 |
| 2026-07-10 | 10.20 | $46.57 | 14421 |
| 2026-07-09 | 10.38 | $46.62 | 6700 |
| 2026-07-08 | 10.57 | $46.58 | 10000 |
| 2026-07-07 | 10.98 | $46.66 | 17410 |
| 2026-07-06 | 11.11 | $46.67 | 8000 |
| 2026-07-02 | 11.49 | $46.65 | 15208 |
| 2026-07-01 | 11.88 | $46.56 | 9000 |
| 2026-06-30 | 11.78 | $46.77 | 15434 |
| 2026-06-29 | 12.33 | $46.77 | 159400 |
| 2026-06-26 | 12.90 | $46.71 | 12516 |
| 2026-06-25 | 13.40 | $46.80 | 18600 |
| 2026-06-24 | 13.93 | $46.64 | 4444 |
| 2026-06-23 | 14.00 | $46.62 | 7400 |
| 2026-06-22 | 14.04 | $46.63 | 14500 |
| 2026-06-18 | 14.09 | $46.72 | 13000 |
| 2026-06-17 | 14.27 | $46.61 | 7800 |
| 2026-06-16 | 14.46 | $46.73 | 15200 |
| 2026-06-15 | 15.02 | $46.74 | 13600 |
| 2026-06-12 | 15.65 | $46.67 | 10433 |
| 2026-06-11 | 15.96 | $46.67 | 20300 |
| 2026-06-10 | 16.26 | $46.44 | 13400 |
| 2026-06-09 | 15.98 | $46.54 | 16600 |
| 2026-06-08 | 15.77 | $46.48 | 14417 |
| 2026-06-05 | 15.31 | $46.46 | 21300 |
| 2026-06-04 | 14.83 | $46.58 | 24600 |
| 2026-06-03 | 14.69 | $46.54 | 8404 |
| 2026-06-02 | 14.31 | $46.62 | 596546 |
| 2026-06-01 | 14.39 | $46.70 | 20000 |
| 2026-05-29 | 14.48 | $46.87 | 11446 |
| 2026-05-28 | 15.08 | $46.79 | 65623 |
| 2026-05-27 | 15.71 | $46.76 | 38404 |
| 2026-05-26 | 16.28 | $46.77 | 12500 |
| 2026-05-22 | 16.93 | $46.66 | 15847 |
| 2026-05-21 | 17.37 | $46.60 | 41300 |
| 2026-05-20 | 17.67 | $46.55 | 11800 |
| 2026-05-19 | 17.70 | $46.30 | 14249 |
| 2026-05-18 | 17.03 | $46.39 | 27400 |
| 2026-05-15 | 16.55 | $46.40 | 7334 |
| 2026-05-14 | 16.16 | $46.60 | 20647 |
| 2026-05-13 | 16.24 | $46.59 | 21013 |
| 2026-05-12 | 16.10 | $46.58 | 17038 |
| 2026-05-11 | 15.84 | $46.65 | 19421 |
| 2026-05-08 | 15.95 | $46.69 | 33922 |
| 2026-05-07 | 16.07 | $46.60 | 12600 |
| 2026-05-06 | 16.19 | $46.74 | 19200 |
| 2026-05-05 | 16.57 | $46.61 | 13900 |
| 2026-05-04 | 16.48 | $46.53 | 31847 |
| 2026-05-01 | 16.38 | $46.65 | 18021 |
| 2026-04-30 | 16.72 | $46.90 | 34442 |
| 2026-04-29 | 17.36 | $46.75 | 20834 |
| 2026-04-28 | 17.95 | $46.90 | 2.4M |
| 2026-04-27 | 18.86 | $46.99 | 14016 |
| 2026-04-24 | 19.46 | $46.99 | 14700 |
| 2026-04-23 | 20.09 | $46.94 | 24618 |
| 2026-04-22 | 20.81 | $47.01 | 14800 |
| 2026-04-21 | 21.11 | $46.97 | 480738 |
| 2026-04-20 | 21.44 | $47.02 | 25604 |
| 2026-04-17 | 22.15 | $47.06 | 29120 |
| 2026-04-16 | 22.78 | $46.87 | 13248 |
| 2026-04-15 | 23.86 | $46.97 | 17500 |
| 2026-04-14 | 24.87 | $47.01 | 449900 |
| 2026-04-13 | 25.92 | $46.84 | 17800 |
| 2026-04-10 | 27.07 | $46.71 | 16416 |
| 2026-04-09 | 28.39 | $46.83 | 13035 |
| 2026-04-08 | 29.79 | $46.80 | 9849 |
| 2026-04-07 | 31.30 | $46.59 | 25816 |
| 2026-04-06 | 31.70 | $46.52 | 22500 |
| 2026-04-02 | 32.27 | $46.44 | 25900 |
| 2026-04-01 | 32.73 | $46.38 | 10145 |
| 2026-03-31 | 32.98 | $46.49 | 52500 |
| 2026-03-30 | 33.25 | $46.10 | 188600 |
| 2026-03-27 | 33.53 | $46.00 | 182600 |
| 2026-03-26 | 32.28 | $46.07 | 22100 |
| 2026-03-25 | 31.14 | $46.41 | 9100 |
| 2026-03-24 | 30.44 | $46.27 | 12100 |
| 2026-03-23 | 29.19 | $46.39 | 30800 |
| 2026-03-20 | 27.97 | $46.19 | 16144 |
| 2026-03-19 | 26.36 | $46.52 | 16100 |
| 2026-03-18 | 24.93 | $46.45 | 25208 |
| 2026-03-17 | 23.63 | $46.65 | 721900 |
| 2026-03-16 | 22.43 | $46.44 | 453433 |
| 2026-03-13 | 20.81 | $46.35 | 21081 |
| 2026-03-12 | 19.18 | $46.43 | 235900 |
| 2026-03-11 | 17.60 | $46.70 | 15844 |
| 2026-03-10 | 16.47 | $46.80 | 18200 |
| 2026-03-09 | 15.57 | $46.83 | 24625 |
| 2026-03-06 | 14.20 | $46.67 | 31236 |
| 2026-03-05 | 13.01 | $46.90 | 33815 |
| 2026-03-04 | 12.25 | $47.00 | 31617 |
| 2026-03-03 | 11.45 | $46.97 | 161515 |
| 2026-03-02 | 10.70 | $47.07 | 16900 |
| 2026-02-27 | 10.19 | $47.30 | 89148 |
| 2026-02-26 | 10.33 | $47.40 | 92300 |
| 2026-02-25 | 10.12 | $47.40 | 268400 |
| 2026-02-24 | 9.94 | $47.35 | 25500 |
| 2026-02-23 | 9.89 | $47.37 | 12500 |
| 2026-02-20 | 9.50 | $47.40 | 26100 |
| 2026-02-19 | 9.08 | $47.37 | 18517 |
| 2026-02-18 | 8.80 | $47.36 | 17200 |
| 2026-02-17 | 8.50 | $47.28 | 21900 |
| 2026-02-13 | 8.79 | $47.29 | 11000 |
| 2026-02-12 | 8.99 | $47.29 | 24400 |
| 2026-02-11 | 9.19 | $47.30 | 18129 |
| 2026-02-10 | 9.63 | $47.28 | 37200 |
| 2026-02-09 | 9.72 | $47.26 | 18301 |
| 2026-02-06 | 10.15 | $47.19 | 48946 |
| 2026-02-05 | 10.54 | $47.14 | 38300 |
| 2026-02-04 | 10.94 | $47.09 | 8300 |
| 2026-02-03 | 10.16 | $47.14 | 25600 |
| 2026-02-02 | 9.34 | $47.13 | 26838 |
| 2026-01-30 | 8.73 | $47.38 | 43762 |
| 2026-01-29 | 8.82 | $47.33 | 30543 |
| 2026-01-28 | 8.62 | $47.34 | 361545 |
| 2026-01-27 | 8.71 | $47.33 | 423200 |
| 2026-01-26 | 8.80 | $47.34 | 18600 |
| 2026-01-23 | 8.89 | $47.35 | 232243 |
| 2026-01-22 | 8.99 | $47.34 | 122100 |
| 2026-01-21 | 9.27 | $47.31 | 48800 |
| 2026-01-20 | 9.56 | $47.16 | 71531 |
| 2026-01-16 | 9.78 | $47.29 | 15231 |
| 2026-01-15 | 9.62 | $47.28 | 50101 |
| 2026-01-14 | 9.45 | $47.29 | 1.1M |
| 2026-01-13 | 9.42 | $47.27 | 12700 |
| 2026-01-12 | 9.48 | $47.24 | 47900 |
| 2026-01-09 | 9.53 | $47.28 | 12818 |
| 2026-01-08 | 9.59 | $47.21 | 43600 |
| 2026-01-07 | 9.95 | $47.24 | 15633 |
| 2026-01-06 | 10.12 | $47.28 | 18220 |
| 2026-01-05 | 10.26 | $47.26 | 28900 |
| 2026-01-02 | 10.76 | $47.11 | 12000 |
| 2025-12-31 | 10.81 | $47.13 | 23231 |
| 2025-12-30 | 10.96 | $47.18 | 44719 |
| 2025-12-29 | 11.12 | $47.03 | 27531 |
| 2025-12-26 | 11.05 | $47.13 | 18600 |
| 2025-12-24 | 11.23 | $47.15 | 24210 |
| 2025-12-23 | 11.43 | $47.05 | 20300 |
| 2025-12-22 | 11.25 | $47.01 | 40110 |
| 2025-12-19 | 10.95 | $46.94 | 550329 |
| 2025-12-18 | 10.59 | $47.11 | 42715 |
| 2025-12-17 | 10.80 | $47.03 | 39508 |
| 2025-12-16 | 10.67 | $47.08 | 550410 |
| 2025-12-15 | 10.60 | $47.10 | 23344 |
| 2025-12-12 | 10.41 | $47.05 | 18600 |
| 2025-12-11 | 10.29 | $47.13 | 19400 |
| 2025-12-10 | 10.30 | $47.11 | 14800 |
| 2025-12-09 | 10.32 | $47.01 | 20300 |
| 2025-12-08 | 9.97 | $47.04 | 28709 |
| 2025-12-05 | 9.61 | $47.11 | 22446 |
| 2025-12-04 | 10.08 | $47.17 | 15735 |
| 2025-12-03 | 10.58 | $47.21 | 30607 |
| 2025-12-02 | 11.07 | $47.13 | 24237 |
| 2025-12-01 | 11.26 | $47.06 | 43400 |
| 2025-11-28 | 11.40 | $47.33 | 13549 |
| 2025-11-26 | 10.70 | $47.34 | 24904 |
| 2025-11-25 | 10.02 | $47.30 | 24241 |
| 2025-11-24 | 9.47 | $47.12 | 16144 |
| 2025-11-21 | 9.45 | $47.01 | 17807 |
| 2025-11-20 | 9.73 | $46.93 | 53700 |
| 2025-11-19 | 10.02 | $46.89 | 60942 |
| 2025-11-18 | 10.40 | $46.86 | 56500 |
| 2025-11-17 | 10.56 | $46.85 | 11405 |
| 2025-11-14 | 10.74 | $46.94 | 31000 |
| 2025-11-13 | 11.02 | $46.96 | 102800 |
| 2025-11-12 | 11.34 | $47.18 | 40305 |
| 2025-11-11 | 11.38 | $47.17 | 15447 |
| 2025-11-10 | 11.34 | $47.08 | 144400 |
| 2025-11-07 | 11.48 | $46.96 | 11100 |
| 2025-11-06 | 12.07 | $46.93 | 30400 |
| 2025-11-05 | 12.50 | $46.91 | 907300 |
| 2025-11-04 | 12.96 | $46.84 | 23403 |
| 2025-11-03 | 13.44 | $46.89 | 20321 |
| 2025-10-31 | 13.30 | $47.18 | 16921 |
| 2025-10-30 | 13.99 | $47.21 | 8900 |
| 2025-10-29 | 14.71 | $47.25 | 30000 |
| 2025-10-28 | 15.25 | $47.46 | 13027 |
| 2025-10-27 | 14.97 | $47.48 | 19700 |
| 2025-10-24 | 14.67 | $47.35 | 23100 |
| 2025-10-23 | 14.84 | $47.20 | 414800 |
| 2025-10-22 | 15.36 | $47.17 | 21900 |
| 2025-10-21 | 16.15 | $47.19 | 1.1M |
| 2025-10-20 | 16.85 | $47.14 | 20700 |
| 2025-10-17 | 17.34 | $47.04 | 9230 |
| 2025-10-16 | 17.37 | $46.98 | 1.1M |
| 2025-10-15 | 17.48 | $47.08 | 13400 |
| 2025-10-14 | 17.66 | $46.95 | 11216 |
| 2025-10-13 | 17.15 | $46.99 | 15902 |
| 2025-10-10 | 16.56 | $46.76 | 29743 |
| 2025-10-09 | 15.94 | $46.97 | 18905 |
| 2025-10-08 | 15.36 | $47.04 | 19805 |
| 2025-10-07 | 15.71 | $47.11 | 24005 |
| 2025-10-06 | 16.07 | $47.09 | 42341 |
| 2025-10-03 | 16.57 | $47.10 | 41225 |
| 2025-10-02 | 17.09 | $47.18 | 16101 |
| 2025-10-01 | 17.75 | $47.22 | 17632 |
| 2025-09-30 | 18.45 | $47.31 | 26700 |
| 2025-09-29 | 18.78 | $47.35 | 11305 |
| 2025-09-26 | 18.90 | $47.25 | 459007 |
| 2025-09-25 | 19.26 | $47.20 | 109210 |
| 2025-09-24 | 19.69 | $47.30 | 23430 |
| 2025-09-23 | 19.48 | $47.37 | 10300 |
| 2025-09-22 | 18.95 | $47.38 | 15900 |
| 2025-09-19 | 18.61 | $47.42 | 20700 |
| 2025-09-18 | 18.09 | $47.38 | 46400 |
| 2025-09-17 | 17.60 | $47.26 | 16430 |
| 2025-09-16 | 17.11 | $47.34 | 13444 |
| 2025-09-15 | 16.37 | $47.41 | 18027 |
| 2025-09-12 | 15.66 | $47.26 | 15100 |
| 2025-09-11 | 15.24 | $47.25 | 9000 |
| 2025-09-10 | 14.81 | $47.10 | 33200 |
| 2025-09-09 | 14.71 | $47.05 | 10608 |
| 2025-09-08 | 14.81 | $47.04 | 41248 |
| 2025-09-05 | 14.89 | $47.09 | 21844 |
| 2025-09-04 | 14.81 | $47.01 | 15027 |
| 2025-09-03 | 15.21 | $46.94 | 24510 |
| 2025-09-02 | 15.75 | $46.82 | 14400 |
| 2025-08-29 | 16.32 | $47.13 | 51900 |
| 2025-08-28 | 15.85 | $47.17 | 25400 |
| 2025-08-27 | 15.07 | $47.18 | 14020 |
| 2025-08-26 | 14.25 | $47.11 | 15141 |
| 2025-08-25 | 13.79 | $47.08 | 19148 |
| 2025-08-22 | 13.31 | $47.12 | 24300 |
| 2025-08-21 | 12.83 | $46.80 | 24208 |
| 2025-08-20 | 13.39 | $46.82 | 20200 |
| 2025-08-19 | 13.68 | $46.84 | 120900 |
| 2025-08-18 | 13.93 | $46.87 | 9502 |
| 2025-08-15 | 13.99 | $46.88 | 16900 |
| 2025-08-14 | 14.18 | $46.87 | 9536 |
| 2025-08-13 | 14.18 | $46.95 | 13100 |
| 2025-08-12 | 13.83 | $46.86 | 15500 |
| 2025-08-11 | 13.86 | $46.79 | 25500 |
| 2025-08-08 | 14.00 | $46.78 | 7015 |
| 2025-08-07 | 14.20 | $46.74 | 17433 |
| 2025-08-06 | 14.44 | $46.79 | 15826 |
| 2025-08-05 | 14.77 | $46.74 | 19722 |
| 2025-08-04 | 15.25 | $46.73 | 47542 |
| 2025-08-01 | 15.80 | $46.58 | 22400 |
| 2025-07-31 | 16.53 | $46.79 | 16734 |
| 2025-07-30 | 16.49 | $46.74 | 24815 |
| 2025-07-29 | 16.45 | $46.85 | 12619 |
| 2025-07-28 | 16.07 | $46.83 | 21500 |
| 2025-07-25 | 15.66 | $46.82 | 10900 |
| 2025-07-24 | 15.27 | $46.77 | 8500 |
| 2025-07-23 | 14.94 | $46.82 | 37400 |
| 2025-07-22 | 14.55 | $46.75 | 28300 |
| 2025-07-21 | 14.33 | $46.71 | 31220 |
| 2025-07-18 | 14.17 | $46.64 | 14822 |
| 2025-07-17 | 14.23 | $46.61 | 1.4M |
| 2025-07-16 | 14.40 | $46.54 | 29708 |
| 2025-07-15 | 14.91 | $46.45 | 37100 |
| 2025-07-14 | 15.44 | $46.55 | 43200 |
| 2025-07-11 | 15.73 | $46.58 | 18900 |
| 2025-07-10 | 16.51 | $46.63 | 18814 |
| 2025-07-09 | 17.08 | $46.66 | 26500 |
| 2025-07-08 | 17.67 | $46.59 | 15700 |
| 2025-07-07 | 18.43 | $46.65 | 22628 |
| 2025-07-03 | 18.92 | $46.81 | 12000 |
| 2025-07-02 | 19.08 | $46.79 | 25600 |
| 2025-07-01 | 19.31 | $46.74 | 23403 |
| 2025-06-30 | 19.40 | $47.00 | 22106 |
| 2025-06-27 | 18.73 | $46.86 | 39248 |
| 2025-06-26 | 18.17 | $46.87 | 13805 |
| 2025-06-25 | 17.76 | $46.76 | 10228 |
| 2025-06-24 | 17.47 | $46.73 | 34600 |
| 2025-06-23 | 17.24 | $46.61 | 61600 |
| 2025-06-20 | 17.28 | $46.56 | 41918 |
| 2025-06-18 | 17.48 | $46.43 | 12400 |
| 2025-06-17 | 17.90 | $46.37 | 7735 |
| 2025-06-16 | 18.53 | $46.42 | 13915 |
| 2025-06-13 | 19.18 | $46.35 | 17334 |
| 2025-06-12 | 20.00 | $46.47 | 24100 |
| 2025-06-11 | 20.67 | $46.41 | 15918 |
| 2025-06-10 | 21.72 | $46.42 | 17534 |
| 2025-06-09 | 22.60 | $46.31 | 30100 |
| 2025-06-06 | 23.27 | $46.28 | 25300 |
| 2025-06-05 | 23.93 | $46.32 | 29524 |
| 2025-06-04 | 24.73 | $46.35 | 23206 |
| 2025-06-03 | 25.57 | $46.22 | 30100 |
| 2025-06-02 | 26.18 | $46.14 | 40445 |
| 2025-05-30 | 26.49 | $46.35 | 24533 |
| 2025-05-29 | 27.21 | $46.31 | 87327 |
| 2025-05-28 | 28.01 | $46.29 | 48101 |
| 2025-05-27 | 28.67 | $46.30 | 80317 |
| 2025-05-23 | 29.37 | $46.02 | 31339 |
| 2025-05-22 | 29.44 | $46.01 | 28600 |
| 2025-05-21 | 29.53 | $45.94 | 14700 |
| 2025-05-20 | 29.65 | $46.25 | 13118 |
| 2025-05-19 | 30.13 | $46.23 | 11900 |
| 2025-05-16 | 30.64 | $46.20 | 20607 |
| 2025-05-15 | 31.33 | $46.09 | 31600 |
| 2025-05-14 | 31.89 | $46.00 | 19700 |
| 2025-05-13 | 32.49 | $46.21 | 10300 |
| 2025-05-12 | 33.37 | $46.13 | 18700 |
| 2025-05-09 | 34.15 | $45.77 | 6700 |
| 2025-05-08 | 34.25 | $45.76 | 8317 |
| 2025-05-07 | 34.36 | $45.77 | 38128 |
| 2025-05-06 | 34.37 | $45.73 | 16600 |
| 2025-05-05 | 34.17 | $45.79 | 28100 |
| 2025-05-02 | 34.05 | $45.82 | 10640 |
| 2025-05-01 | 33.93 | $45.67 | 10711 |
| 2025-04-30 | 33.71 | $46.00 | 31925 |
| 2025-04-29 | 33.72 | $46.19 | 14644 |
| 2025-04-28 | 33.84 | $46.03 | 141800 |
| 2025-04-25 | 33.81 | $46.08 | 7400 |
| 2025-04-24 | 33.82 | $45.96 | 112404 |
| 2025-04-23 | 33.56 | $45.61 | 55447 |
| 2025-04-22 | 33.28 | $45.52 | 15336 |
| 2025-04-21 | 32.12 | $45.22 | 30131 |
| 2025-04-17 | 30.66 | $45.55 | 20435 |
| 2025-04-16 | 29.24 | $45.34 | 6.1M |
| 2025-04-15 | 27.53 | $45.38 | 9208 |
| 2025-04-14 | 25.83 | $45.35 | 122000 |
| 2025-04-11 | 24.00 | $45.08 | 15432 |
| 2025-04-10 | 21.50 | $44.97 | 14700 |
| 2025-04-09 | 18.87 | $45.80 | 201938 |
| 2025-04-08 | 16.10 | $44.47 | 125306 |
| 2025-04-07 | 13.30 | $44.72 | 74000 |
| 2025-04-04 | 10.36 | $45.09 | 64800 |
| 2025-04-03 | 8.75 | $45.80 | 58300 |
| 2025-04-02 | 8.07 | $46.18 | 18530 |
| 2025-04-01 | 8.28 | $46.12 | 6633 |
| 2025-03-31 | 8.14 | $46.21 | 18600 |
| 2025-03-28 | 8.16 | $46.24 | 28600 |
| 2025-03-27 | 8.53 | $46.26 | 19600 |
| 2025-03-26 | 8.66 | $46.30 | 14405 |
| 2025-03-25 | 9.00 | $46.51 | 18800 |
| 2025-03-24 | 8.94 | $46.50 | 12144 |
| 2025-03-21 | 9.00 | $46.45 | 21200 |
| 2025-03-20 | 9.08 | $46.44 | 9222 |
| 2025-03-19 | 8.98 | $46.52 | 10730 |
| 2025-03-18 | 9.06 | $46.28 | 9100 |
| 2025-03-17 | 9.14 | $46.30 | 13330 |
| 2025-03-14 | 9.23 | $46.20 | 12149 |
| 2025-03-13 | 8.99 | $46.05 | 21005 |
| 2025-03-12 | 8.66 | $46.24 | 16907 |
| 2025-03-11 | 8.96 | $46.23 | 30642 |
| 2025-03-10 | 9.27 | $46.33 | 15219 |
| 2025-03-07 | 9.74 | $46.57 | 21018 |
| 2025-03-06 | 9.76 | $46.36 | 38015 |
| 2025-03-05 | 10.19 | $46.45 | 61200 |
| 2025-03-04 | 10.42 | $46.50 | 13036 |
| 2025-03-03 | 10.93 | $46.49 | 18221 |
| 2025-02-28 | 11.24 | $46.80 | 28800 |
| 2025-02-27 | 11.04 | $46.59 | 12800 |
| 2025-02-26 | 11.06 | $46.72 | 28800 |
| 2025-02-25 | 10.82 | $46.70 | 13000 |
| 2025-02-24 | 10.65 | $46.56 | 22200 |
| 2025-02-21 | 10.60 | $46.50 | 21117 |
| 2025-02-20 | 10.49 | $46.59 | 17805 |
| 2025-02-19 | 10.47 | $46.52 | 8600 |
| 2025-02-18 | 10.74 | $46.48 | 19812 |
| 2025-02-14 | 10.91 | $46.57 | 11805 |
| 2025-02-13 | 11.43 | $46.49 | 12900 |
| 2025-02-12 | 11.67 | $46.35 | 21721 |
| 2025-02-11 | 11.92 | $46.45 | 19600 |
| 2025-02-10 | 12.50 | $46.50 | 19800 |
| 2025-02-07 | 12.97 | $46.51 | 30128 |
| 2025-02-06 | 13.55 | $46.51 | 13029 |
| 2025-02-05 | 13.73 | $46.61 | 15200 |
| 2025-02-04 | 13.92 | $46.48 | 22112 |
| 2025-02-03 | 14.43 | $46.36 | 24700 |
| 2025-01-31 | 15.07 | $46.66 | 25800 |
| 2025-01-30 | 14.78 | $46.68 | 19500 |
| 2025-01-29 | 14.61 | $46.56 | 19500 |
| 2025-01-28 | 14.43 | $46.65 | 36900 |
| 2025-01-27 | 14.41 | $46.65 | 17603 |
| 2025-01-24 | 14.39 | $46.54 | 16205 |
| 2025-01-23 | 14.56 | $46.46 | 16830 |
| 2025-01-22 | 14.91 | $46.45 | 63200 |
| 2025-01-21 | 15.02 | $46.54 | 50118 |
| 2025-01-17 | 15.19 | $46.41 | 30634 |
| 2025-01-16 | 15.61 | $46.38 | 20300 |
| 2025-01-15 | 16.20 | $46.30 | 30826 |
| 2025-01-14 | 16.86 | $45.94 | 26700 |
| 2025-01-13 | 16.93 | $45.88 | 33300 |
| 2025-01-10 | 16.75 | $45.90 | 29839 |
| 2025-01-08 | 16.66 | $46.14 | 12200 |
| 2025-01-07 | 16.98 | $46.09 | 32028 |
| 2025-01-06 | 17.47 | $46.35 | 22717 |
| 2025-01-03 | 18.25 | $46.21 | 17300 |
| 2025-01-02 | 18.52 | $46.10 | 19500 |
| 2024-12-31 | 18.52 | $46.00 | 15428 |
| 2024-12-30 | 18.51 | $46.04 | 26542 |
| 2024-12-27 | 18.04 | $45.99 | 16504 |
| 2024-12-26 | 17.63 | $46.11 | 14500 |
| 2024-12-24 | 17.19 | $45.96 | 23300 |
| 2024-12-23 | 16.11 | $45.92 | 39000 |
| 2024-12-20 | 15.03 | $46.01 | 27848 |
| 2024-12-19 | 13.90 | $45.73 | 100718 |
| 2024-12-18 | 12.29 | $45.81 | 51247 |
| 2024-12-17 | 10.72 | $46.52 | 28038 |
| 2024-12-16 | 10.35 | $46.60 | 28604 |
| 2024-12-13 | 10.10 | $46.51 | 16700 |
| 2024-12-12 | 9.83 | $46.65 | 29300 |
| 2024-12-11 | 9.90 | $46.77 | 16544 |
| 2024-12-10 | 10.32 | $46.76 | 16100 |
| 2024-12-09 | 10.64 | $46.77 | 18900 |
| 2024-12-06 | 11.15 | $46.82 | 48245 |
| 2024-12-05 | 11.70 | $46.78 | 23900 |
| 2024-12-04 | 11.96 | $46.77 | 20000 |
| 2024-12-03 | 12.21 | $46.70 | 18709 |
| 2024-12-02 | 12.32 | $46.71 | 23240 |
| 2024-11-29 | 12.40 | $46.94 | 43000 |
| 2024-11-27 | 12.42 | $46.83 | 31228 |
| 2024-11-26 | 12.75 | $46.71 | 28916 |
| 2024-11-25 | 13.37 | $46.78 | 63500 |
| 2024-11-22 | 13.73 | $46.60 | 16900 |
| 2024-11-21 | 14.14 | $46.58 | 58400 |
| 2024-11-20 | 14.60 | $46.58 | 26902 |
| 2024-11-19 | 14.98 | $46.63 | 40400 |
| 2024-11-18 | 15.39 | $46.53 | 87812 |
| 2024-11-15 | 15.41 | $46.46 | 18420 |
| 2024-11-14 | 15.14 | $46.49 | 26000 |
| 2024-11-13 | 15.17 | $46.57 | 24800 |
| 2024-11-12 | 15.41 | $46.52 | 17100 |
| 2024-11-11 | 15.67 | $46.72 | 18000 |
| 2024-11-08 | 16.42 | $46.79 | 62514 |
| 2024-11-07 | 17.20 | $46.67 | 50530 |
| 2024-11-06 | 17.85 | $46.48 | 26200 |
| 2024-11-05 | 17.70 | $46.47 | 159525 |
| 2024-11-04 | 17.54 | $46.32 | 32130 |
| 2024-11-01 | 16.89 | $46.21 | 17030 |
| 2024-10-31 | 16.21 | $46.51 | 13700 |
| 2024-10-30 | 16.17 | $46.60 | 9043 |
| 2024-10-29 | 16.42 | $46.66 | 54400 |
| 2024-10-28 | 16.36 | $46.68 | 19600 |
| 2024-10-25 | 16.67 | $46.58 | 12000 |
| 2024-10-24 | 17.00 | $46.62 | 195025 |
| 2024-10-23 | 16.99 | $46.47 | 12700 |
| 2024-10-22 | 16.60 | $46.58 | 1.0M |
| 2024-10-21 | 16.55 | $46.70 | 36737 |
| 2024-10-18 | 16.82 | $46.90 | 29843 |
| 2024-10-17 | 17.67 | $46.84 | 37900 |
| 2024-10-16 | 18.57 | $46.92 | 14300 |
| 2024-10-15 | 19.10 | $46.84 | 12029 |
| 2024-10-14 | 19.77 | $46.81 | 43900 |
| 2024-10-11 | 20.47 | $46.80 | 25443 |
| 2024-10-10 | 21.34 | $46.74 | 18801 |
| 2024-10-09 | 22.06 | $46.72 | 21600 |
| 2024-10-08 | 23.06 | $46.80 | 27629 |
| 2024-10-07 | 23.80 | $46.69 | 31700 |
| 2024-10-04 | 24.61 | $46.88 | 17842 |
| 2024-10-03 | 25.82 | $47.02 | 21918 |
| 2024-10-02 | 26.68 | $46.96 | 43500 |
| 2024-10-01 | 27.55 | $47.09 | 10800 |
| 2024-09-30 | 28.18 | $47.35 | 30000 |
| 2024-09-27 | 27.52 | $47.35 | 20600 |
| 2024-09-26 | 26.83 | $47.28 | 9245 |
| 2024-09-25 | 26.33 | $47.23 | 31636 |
| 2024-09-24 | 25.80 | $47.26 | 37400 |
| 2024-09-23 | 25.32 | $47.28 | 19800 |
| 2024-09-20 | 24.55 | $47.30 | 24400 |
| 2024-09-19 | 23.77 | $47.32 | 62416 |
| 2024-09-18 | 22.94 | $47.19 | 17611 |
| 2024-09-17 | 22.09 | $47.18 | 24700 |
| 2024-09-16 | 21.56 | $47.15 | 16000 |
| 2024-09-13 | 21.15 | $47.10 | 14700 |
| 2024-09-12 | 20.74 | $46.96 | 32441 |
| 2024-09-11 | 20.62 | $46.90 | 27641 |
| 2024-09-10 | 20.82 | $46.83 | 18203 |
| 2024-09-09 | 20.83 | $46.93 | 27412 |
| 2024-09-06 | 20.72 | $46.85 | 20149 |
| 2024-09-05 | 20.68 | $46.89 | 16413 |
| 2024-09-04 | 20.74 | $46.82 | 24501 |
| 2024-09-03 | 20.95 | $46.64 | 22200 |
| 2024-08-30 | 21.46 | $46.99 | 23940 |
| 2024-08-29 | 20.54 | $46.98 | 10600 |
| 2024-08-28 | 19.79 | $46.96 | 15728 |
| 2024-08-27 | 18.99 | $47.00 | 33700 |
| 2024-08-26 | 18.16 | $46.92 | 18700 |
| 2024-08-23 | 17.28 | $47.01 | 38800 |
| 2024-08-22 | 16.39 | $46.81 | 26100 |
| 2024-08-21 | 15.82 | $46.82 | 22209 |
| 2024-08-20 | 15.25 | $46.74 | 17400 |
| 2024-08-19 | 14.80 | $46.84 | 18900 |
| 2024-08-16 | 14.32 | $46.71 | 20200 |
| 2024-08-15 | 14.05 | $46.59 | 19106 |
| 2024-08-14 | 14.04 | $46.55 | 36400 |
| 2024-08-13 | 14.22 | $46.44 | 17404 |
| 2024-08-12 | 14.58 | $46.24 | 24500 |
| 2024-08-09 | 15.23 | $46.25 | 38124 |
| 2024-08-08 | 15.88 | $46.29 | 23700 |
| 2024-08-07 | 16.57 | $46.13 | 34623 |
| 2024-08-06 | 17.26 | $46.14 | 47008 |
| 2024-08-05 | 17.81 | $45.92 | 47237 |
| 2024-08-02 | 17.68 | $46.21 | 38210 |
| 2024-08-01 | 18.49 | $46.26 | 18156 |
| 2024-07-31 | 19.20 | $46.60 | 34329 |
| 2024-07-30 | 18.94 | $46.39 | 25200 |
| 2024-07-29 | 19.25 | $46.39 | 26600 |
| 2024-07-26 | 19.35 | $46.52 | 10200 |
| 2024-07-25 | 19.09 | $46.39 | 18200 |
| 2024-07-24 | 18.93 | $46.36 | 10247 |
| 2024-07-23 | 18.76 | $46.50 | 16815 |
| 2024-07-22 | 18.17 | $46.49 | 14500 |
| 2024-07-19 | 17.73 | $46.32 | 18600 |
| 2024-07-18 | 17.27 | $46.37 | 19600 |
| 2024-07-17 | 16.56 | $46.45 | 17100 |
| 2024-07-16 | 15.60 | $46.48 | 1.2M |
| 2024-07-15 | 14.50 | $46.41 | 13745 |
| 2024-07-12 | 13.50 | $46.46 | 20107 |
| 2024-07-11 | 12.45 | $46.31 | 32621 |
| 2024-07-10 | 11.53 | $46.19 | 13600 |
| 2024-07-09 | 11.01 | $46.10 | 24123 |
| 2024-07-08 | 10.69 | $46.11 | 14507 |
| 2024-07-05 | 10.27 | $46.13 | 22445 |
| 2024-07-03 | 9.84 | $46.02 | 21105 |
| 2024-07-02 | 9.79 | $45.85 | 10400 |
| 2024-07-01 | 10.21 | $45.77 | 25700 |
| 2024-06-28 | 10.62 | $46.02 | 29207 |
| 2024-06-27 | 10.21 | $46.07 | 128424 |
| 2024-06-26 | 10.05 | $46.07 | 14900 |
| 2024-06-25 | 9.95 | $46.13 | 16011 |
| 2024-06-24 | 9.60 | $46.06 | 19048 |
| 2024-06-21 | 9.23 | $46.18 | 31400 |
| 2024-06-20 | 8.85 | $46.08 | 23100 |
| 2024-06-18 | 8.71 | $46.12 | 14133 |
| 2024-06-17 | 8.54 | $45.98 | 32140 |
| 2024-06-14 | 8.64 | $45.92 | 15330 |
| 2024-06-13 | 8.91 | $46.05 | 13311 |
| 2024-06-12 | 8.77 | $46.11 | 33700 |
| 2024-06-11 | 8.52 | $45.90 | 16913 |
| 2024-06-10 | 8.80 | $45.87 | 13429 |
| 2024-06-07 | 9.00 | $45.80 | 17706 |
| 2024-06-06 | 9.20 | $45.96 | 22531 |
| 2024-06-05 | 9.41 | $46.00 | 28329 |
| 2024-06-04 | 9.62 | $45.92 | 46641 |
| 2024-06-03 | 9.97 | $45.90 | 23100 |
| 2024-05-31 | 10.38 | $45.96 | 28703 |
| 2024-05-30 | 10.92 | $45.80 | 17000 |
| 2024-05-29 | 11.38 | $45.66 | 22100 |
| 2024-05-28 | 11.11 | $45.86 | 25500 |
| 2024-05-24 | 11.31 | $45.99 | 20843 |
| 2024-05-23 | 11.51 | $45.82 | 13938 |
| 2024-05-22 | 11.73 | $45.96 | 37708 |
| 2024-05-21 | 12.30 | $46.08 | 10900 |
| 2024-05-20 | 12.67 | $46.06 | 18304 |
| 2024-05-17 | 13.12 | $46.05 | 17035 |
| 2024-05-16 | 13.66 | $46.00 | 15200 |
| 2024-05-15 | 14.19 | $46.08 | 15740 |
| 2024-05-14 | 14.80 | $45.93 | 14103 |
| 2024-05-13 | 15.26 | $45.82 | 32739 |
| 2024-05-10 | 15.72 | $45.85 | 27510 |
| 2024-05-09 | 16.15 | $45.94 | 13700 |
| 2024-05-08 | 16.69 | $45.91 | 30200 |
| 2024-05-07 | 17.18 | $45.95 | 9700 |
| 2024-05-06 | 17.81 | $45.88 | 29245 |
| 2024-05-03 | 18.40 | $45.86 | 17300 |
| 2024-05-02 | 18.93 | $45.71 | 20722 |
| 2024-05-01 | 18.95 | $45.49 | 14600 |
| 2024-04-30 | 18.71 | $45.49 | 18900 |
| 2024-04-29 | 18.83 | $45.73 | 20000 |
| 2024-04-26 | 19.25 | $45.61 | 48400 |
| 2024-04-25 | 19.44 | $45.49 | 257705 |
| 2024-04-24 | 19.27 | $45.56 | 11900 |
| 2024-04-23 | 19.62 | $45.68 | 10300 |
| 2024-04-22 | 20.03 | $45.51 | 14910 |
| 2024-04-19 | 19.98 | $45.29 | 15238 |
| 2024-04-18 | 19.32 | $45.17 | 32700 |
| 2024-04-17 | 18.36 | $45.20 | 8000 |
| 2024-04-16 | 17.42 | $45.11 | 26237 |
| 2024-04-15 | 16.18 | $45.25 | 22400 |
| 2024-04-12 | 15.02 | $45.51 | 62806 |
| 2024-04-11 | 14.15 | $45.44 | 75604 |
| 2024-04-10 | 13.25 | $45.47 | 39000 |
| 2024-04-09 | 12.42 | $45.94 | 16000 |
| 2024-04-08 | 12.23 | $45.83 | 27600 |
| 2024-04-05 | 11.70 | $45.75 | 14347 |
| 2024-04-04 | 11.78 | $45.78 | 20438 |
| 2024-04-03 | 11.90 | $45.83 | 13221 |
| 2024-04-02 | 11.75 | $45.82 | 16800 |
| 2024-04-01 | 11.73 | $45.88 | 15700 |
| 2024-03-28 | 11.97 | $46.25 | 19500 |
| 2024-03-27 | 11.74 | $46.33 | 10500 |
| 2024-03-26 | 11.53 | $46.08 | 15000 |
| 2024-03-25 | 11.73 | $46.19 | 9242 |
| 2024-03-22 | 11.87 | $46.30 | 25831 |
| 2024-03-21 | 11.51 | $46.28 | 15442 |
| 2024-03-20 | 11.18 | $46.16 | 14700 |
| 2024-03-19 | 11.19 | $46.06 | 7500 |
| 2024-03-18 | 11.48 | $45.85 | 11802 |
| 2024-03-15 | 11.89 | $45.83 | 13621 |
| 2024-03-14 | 12.26 | $45.75 | 22500 |
| 2024-03-13 | 12.82 | $46.02 | 32734 |
| 2024-03-12 | 13.04 | $45.99 | 14400 |
| 2024-03-11 | 13.53 | $45.99 | 8230 |
| 2024-03-08 | 13.98 | $46.01 | 31200 |
| 2024-03-07 | 14.23 | $45.95 | 16200 |
| 2024-03-06 | 14.96 | $45.89 | 11800 |
| 2024-03-05 | 15.70 | $45.87 | 27803 |
| 2024-03-04 | 16.34 | $45.89 | 22826 |
| 2024-03-01 | 17.00 | $45.84 | 18500 |
| 2024-02-29 | 17.58 | $45.97 | 13045 |
| 2024-02-28 | 18.11 | $45.93 | 24000 |
| 2024-02-27 | 18.77 | $45.93 | 30100 |
| 2024-02-26 | 19.54 | $45.85 | 28700 |
| 2024-02-23 | 20.36 | $46.10 | 28500 |
| 2024-02-22 | 20.63 | $46.05 | 20000 |
| 2024-02-21 | 21.08 | $45.89 | 31205 |
| 2024-02-20 | 21.79 | $45.95 | 12300 |
| 2024-02-16 | 22.58 | $45.84 | 26730 |
| 2024-02-15 | 23.65 | $45.97 | 18100 |
| 2024-02-14 | 24.58 | $45.85 | 26600 |
| 2024-02-13 | 25.82 | $45.64 | 29503 |
| 2024-02-12 | 26.95 | $45.99 | 15200 |
| 2024-02-09 | 27.49 | $46.07 | 14449 |
| 2024-02-08 | 28.16 | $46.02 | 19700 |
| 2024-02-07 | 29.03 | $46.03 | 27300 |
| 2024-02-06 | 29.95 | $45.95 | 13500 |
| 2024-02-05 | 31.07 | $45.80 | 27633 |
| 2024-02-02 | 32.48 | $46.03 | 29300 |
| 2024-02-01 | 33.32 | $46.17 | 12600 |
| 2024-01-31 | 33.86 | $46.16 | 17000 |
| 2024-01-30 | 34.00 | $46.24 | 16702 |
| 2024-01-29 | 34.24 | $46.33 | 132300 |
| 2024-01-26 | 34.39 | $46.24 | 569840 |
| 2024-01-25 | 34.48 | $46.20 | 1.1M |
| 2024-01-24 | 34.57 | $45.94 | 17511 |
| 2024-01-23 | 35.14 | $46.02 | 59634 |
| 2024-01-22 | 35.78 | $46.01 | 21600 |
| 2024-01-19 | 36.36 | $45.95 | 10400 |
| 2024-01-18 | 37.24 | $45.91 | 23800 |
| 2024-01-17 | 38.24 | $45.86 | 15530 |
| 2024-01-16 | 39.30 | $46.00 | 17903 |
| 2024-01-12 | 39.87 | $46.27 | 9734 |
| 2024-01-11 | 39.65 | $46.20 | 9222 |
| 2024-01-10 | 39.58 | $46.05 | 20707 |
| 2024-01-09 | 39.65 | $45.95 | 13000 |
| 2024-01-08 | 39.95 | $45.91 | 17600 |
| 2024-01-05 | 40.35 | $45.62 | 32200 |
| 2024-01-04 | 40.93 | $45.58 | 9331 |
| 2024-01-03 | 41.65 | $45.75 | 15600 |
| 2024-01-02 | 42.38 | $45.87 | 19200 |
| 2023-12-29 | 42.43 | $46.01 | 26606 |
| 2023-12-28 | 41.80 | $46.14 | 14933 |
| 2023-12-27 | 40.86 | $46.17 | 11836 |
| 2023-12-26 | 39.64 | $46.10 | 11617 |
| 2023-12-22 | 38.58 | $46.02 | 8738 |
| 2023-12-21 | 37.47 | $46.10 | 18700 |
| 2023-12-20 | 36.39 | $45.94 | 21732 |
| 2023-12-19 | 35.32 | $45.94 | 9200 |
| 2023-12-18 | 34.26 | $45.79 | 17620 |
| 2023-12-15 | 33.26 | $45.83 | 24745 |
| 2023-12-14 | 32.21 | $45.89 | 25200 |
| 2023-12-13 | 31.07 | $45.91 | 10245 |
| 2023-12-12 | 29.99 | $45.33 | 9902 |
| 2023-12-11 | 29.55 | $45.19 | 21900 |
| 2023-12-08 | 29.22 | $45.22 | 35711 |
| 2023-12-07 | 28.77 | $45.34 | 38000 |
| 2023-12-06 | 27.67 | $45.29 | 16135 |
| 2023-12-05 | 26.65 | $45.28 | 11300 |
| 2023-12-04 | 25.64 | $45.24 | 18923 |
| 2023-12-01 | 24.68 | $45.36 | 10000 |
| 2023-11-30 | 23.66 | $45.21 | 12400 |
| 2023-11-29 | 22.78 | $45.32 | 14800 |
| 2023-11-28 | 21.64 | $45.05 | 20717 |
| 2023-11-27 | 20.93 | $44.88 | 17100 |
| 2023-11-24 | 20.45 | $44.81 | 11843 |
| 2023-11-22 | 19.97 | $44.86 | 14000 |
| 2023-11-21 | 19.47 | $44.74 | 14427 |
| 2023-11-20 | 19.10 | $44.72 | 18800 |
| 2023-11-17 | 18.70 | $44.62 | 7400 |
| 2023-11-16 | 18.50 | $44.60 | 41200 |
| 2023-11-15 | 18.23 | $44.54 | 38235 |
| 2023-11-14 | 17.95 | $44.63 | 25310 |
| 2023-11-13 | 17.43 | $44.20 | 7423 |
| 2023-11-10 | 17.69 | $44.26 | 8540 |
| 2023-11-09 | 17.85 | $44.06 | 10700 |
| 2023-11-08 | 18.03 | $44.33 | 32000 |
| 2023-11-07 | 17.73 | $44.26 | 18643 |
| 2023-11-06 | 17.45 | $44.32 | 12900 |
| 2023-11-03 | 17.06 | $44.46 | 15700 |
| 2023-11-02 | 16.60 | $44.10 | 19900 |
| 2023-11-01 | 16.65 | $43.57 | 10500 |
| 2023-10-31 | 17.34 | $43.39 | 20814 |
| 2023-10-30 | 17.74 | $43.14 | 17400 |
| 2023-10-27 | 17.59 | $43.09 | 17600 |
| 2023-10-26 | 17.44 | $43.13 | 20600 |
| 2023-10-25 | 17.03 | $42.97 | 14513 |
| 2023-10-24 | 16.46 | $43.20 | 15616 |
| 2023-10-23 | 16.12 | $43.02 | 13300 |
| 2023-10-20 | 15.48 | $42.86 | 266515 |
| 2023-10-19 | 14.58 | $42.78 | 545639 |
| 2023-10-18 | 13.64 | $42.90 | 22600 |
| 2023-10-17 | 12.73 | $43.08 | 9500 |
| 2023-10-16 | 12.02 | $43.24 | 22709 |
| 2023-10-13 | 11.60 | $43.23 | 8000 |
| 2023-10-12 | 11.19 | $43.26 | 16300 |
| 2023-10-11 | 10.64 | $43.52 | 13518 |
| 2023-10-10 | 10.28 | $43.49 | 4500 |
| 2023-10-09 | 10.12 | $43.56 | 8749 |
| 2023-10-06 | 9.94 | $43.21 | 14000 |
| 2023-10-05 | 9.10 | $43.16 | 11700 |
| 2023-10-04 | 8.41 | $43.11 | 11000 |
| 2023-10-03 | 7.61 | $42.92 | 17723 |
| 2023-10-02 | 6.77 | $43.31 | 15800 |
| 2023-09-29 | 6.37 | $43.77 | 18705 |
| 2023-09-28 | 6.45 | $43.81 | 13733 |
| 2023-09-27 | 6.73 | $43.61 | 37900 |
| 2023-09-26 | 7.01 | $43.69 | 26700 |
| 2023-09-25 | 6.79 | $43.84 | 181834 |
| 2023-09-22 | 6.84 | $43.91 | 32316 |
| 2023-09-21 | 7.13 | $43.82 | 13100 |
| 2023-09-20 | 7.29 | $44.10 | 13600 |
| 2023-09-19 | 7.31 | $44.14 | 9143 |
| 2023-09-18 | 7.23 | $44.23 | 12442 |
| 2023-09-15 | 7.35 | $44.28 | 24700 |
| 2023-09-14 | 7.59 | $44.40 | 15500 |
| 2023-09-13 | 7.90 | $44.37 | 11419 |
| 2023-09-12 | 8.27 | $44.30 | 14900 |
| 2023-09-11 | 8.49 | $44.33 | 9708 |
| 2023-09-08 | 8.73 | $44.27 | 10512 |
| 2023-09-07 | 8.98 | $44.29 | 7900 |
| 2023-09-06 | 9.02 | $44.23 | 332427 |
| 2023-09-05 | 8.82 | $44.32 | 9441 |
| 2023-09-01 | 8.98 | $44.57 | 8922 |
| 2023-08-31 | 9.41 | $44.78 | 7842 |
| 2023-08-30 | 9.39 | $44.77 | 19942 |
| 2023-08-29 | 9.21 | $44.79 | 16800 |
| 2023-08-28 | 9.22 | $44.53 | 13500 |
| 2023-08-25 | 9.68 | $44.38 | 115146 |
| 2023-08-24 | 9.77 | $44.18 | 11500 |
| 2023-08-23 | 9.87 | $44.43 | 5000 |
| 2023-08-22 | 10.26 | $44.11 | 13500 |
| 2023-08-21 | 9.88 | $44.10 | 234100 |
| 2023-08-18 | 9.36 | $44.10 | 10342 |
| 2023-08-17 | 8.95 | $44.06 | 35400 |
| 2023-08-16 | 8.52 | $44.21 | 9700 |
| 2023-08-15 | 8.50 | $44.34 | 66100 |
| 2023-08-14 | 8.74 | $44.51 | 9140 |
| 2023-08-11 | 9.06 | $44.46 | 11100 |
| 2023-08-10 | 9.28 | $44.55 | 11300 |
| 2023-08-09 | 9.72 | $44.57 | 20340 |
| 2023-08-08 | 9.91 | $44.58 | 60304 |
| 2023-08-07 | 10.06 | $44.55 | 14000 |
| 2023-08-04 | 10.22 | $44.50 | 51121 |
| 2023-08-03 | 10.46 | $44.26 | 15600 |
| 2023-08-02 | 10.10 | $44.44 | 14149 |
| 2023-08-01 | 9.91 | $44.51 | 61469 |
| 2023-07-31 | 9.91 | $45.04 | 70802 |
| 2023-07-28 | 9.93 | $44.90 | 14836 |
| 2023-07-27 | 10.19 | $44.69 | 15325 |
| 2023-07-26 | 10.46 | $45.03 | 8200 |
| 2023-07-25 | 10.42 | $44.82 | 14100 |
| 2023-07-24 | 10.72 | $44.88 | 63200 |
| 2023-07-21 | 10.86 | $44.94 | 64800 |
| 2023-07-20 | 11.09 | $44.88 | 85349 |
| 2023-07-19 | 11.49 | $45.08 | 20744 |
| 2023-07-18 | 11.49 | $45.03 | 7100 |
| 2023-07-17 | 11.54 | $44.93 | 15500 |
| 2023-07-14 | 11.77 | $44.81 | 18400 |
| 2023-07-13 | 12.01 | $45.10 | 13247 |
| 2023-07-12 | 11.82 | $44.85 | 8904 |
| 2023-07-11 | 11.97 | $44.51 | 8835 |
| 2023-07-10 | 12.33 | $44.32 | 15817 |
| 2023-07-07 | 12.34 | $44.10 | 31200 |
| 2023-07-06 | 12.24 | $44.10 | 9016 |
| 2023-07-05 | 11.68 | $44.37 | 13100 |
| 2023-07-03 | 11.75 | $44.48 | 8300 |
| 2023-06-30 | 12.10 | $44.80 | 13400 |
| 2023-06-29 | 12.48 | $44.60 | 12200 |
| 2023-06-28 | 12.66 | $44.71 | 10100 |
| 2023-06-27 | 12.97 | $44.51 | 10100 |
| 2023-06-26 | 12.90 | $44.41 | 21000 |
| 2023-06-23 | 12.47 | $44.32 | 12800 |
| 2023-06-22 | 11.76 | $44.42 | 13040 |
| 2023-06-21 | 11.33 | $44.53 | 14319 |
| 2023-06-20 | 11.01 | $44.62 | 17020 |
| 2023-06-16 | 10.88 | $44.67 | 15200 |
| 2023-06-15 | 10.98 | $44.78 | 13716 |
| 2023-06-14 | 11.13 | $44.58 | 6836 |
| 2023-06-13 | 11.07 | $44.58 | 10834 |
| 2023-06-12 | 11.22 | $44.58 | 17900 |
| 2023-06-09 | 11.20 | $44.60 | 4023 |
| 2023-06-08 | 11.43 | $44.62 | 5000 |
| 2023-06-07 | 11.55 | $44.39 | 17800 |
| 2023-06-06 | 11.68 | $44.63 | 17300 |
| 2023-06-05 | 12.04 | $44.54 | 6480 |
| 2023-06-02 | 12.32 | $44.62 | 14349 |
| 2023-06-01 | 12.62 | $44.47 | 14427 |
| 2023-05-31 | 12.57 | $44.44 | 10600 |
| 2023-05-30 | 12.75 | $44.51 | 10524 |
| 2023-05-26 | 13.12 | $44.37 | 12700 |
| 2023-05-25 | 13.25 | $44.09 | 7800 |
| 2023-05-24 | 12.92 | $44.16 | 15529 |
| 2023-05-23 | 12.58 | $44.38 | 7242 |
| 2023-05-22 | 12.56 | $44.59 | 7039 |
| 2023-05-19 | 12.85 | $44.39 | 25500 |
| 2023-05-18 | 12.81 | $44.38 | 6400 |
| 2023-05-17 | 12.55 | $44.38 | 10945 |
| 2023-05-16 | 12.38 | $44.29 | 12200 |
| 2023-05-15 | 12.03 | $44.54 | 6700 |
| 2023-05-12 | 11.93 | $44.54 | 14100 |
| 2023-05-11 | 11.84 | $44.70 | 6400 |
| 2023-05-10 | 12.09 | $44.76 | 7202 |
| 2023-05-09 | 12.39 | $44.54 | 35021 |
| 2023-05-08 | 12.24 | $44.66 | 12100 |
| 2023-05-05 | 12.18 | $44.77 | 7333 |
| 2023-05-04 | 12.21 | $44.52 | 23412 |
| 2023-05-03 | 11.94 | $44.69 | 24219 |
| 2023-05-02 | 12.14 | $44.72 | 24537 |
| 2023-05-01 | 12.13 | $44.70 | 24735 |
| 2023-04-28 | 12.19 | $45.20 | 41400 |
| 2023-04-27 | 12.68 | $45.03 | 15506 |
| 2023-04-26 | 13.34 | $44.94 | 336230 |
| 2023-04-25 | 13.92 | $45.04 | 635500 |
| 2023-04-24 | 14.46 | $45.16 | 18300 |
| 2023-04-21 | 14.96 | $45.03 | 11000 |
| 2023-04-20 | 15.69 | $44.95 | 153935 |
| 2023-04-19 | 16.48 | $44.98 | 8900 |
| 2023-04-18 | 16.63 | $45.13 | 14128 |
| 2023-04-17 | 16.66 | $45.11 | 16500 |
| 2023-04-14 | 16.85 | $45.19 | 21500 |
| 2023-04-13 | 16.62 | $45.31 | 67714 |
| 2023-04-12 | 16.31 | $45.05 | 44920 |
| 2023-04-11 | 16.08 | $45.12 | 20714 |
| 2023-04-10 | 16.05 | $45.04 | 12322 |
| 2023-04-06 | 16.17 | $45.08 | 12700 |
| 2023-04-05 | 16.30 | $44.84 | 11000 |
| 2023-04-04 | 16.34 | $45.05 | 12548 |
| 2023-04-03 | 16.04 | $45.18 | 11520 |
| 2023-03-31 | 15.67 | $45.47 | 26445 |
| 2023-03-30 | 15.27 | $44.99 | 9929 |
| 2023-03-29 | 15.41 | $44.72 | 15300 |
| 2023-03-28 | 15.92 | $44.24 | 13400 |
| 2023-03-27 | 16.30 | $44.23 | 16940 |
| 2023-03-24 | 16.87 | $44.31 | 13325 |
| 2023-03-23 | 17.32 | $44.35 | 8119 |
| 2023-03-22 | 17.95 | $44.51 | 12000 |
| 2023-03-21 | 18.61 | $44.48 | 16940 |
| 2023-03-20 | 18.85 | $44.05 | 23939 |
| 2023-03-17 | 18.62 | $44.10 | 25649 |
| 2023-03-16 | 18.49 | $44.31 | 20137 |
| 2023-03-15 | 18.36 | $44.07 | 55300 |
| 2023-03-14 | 17.63 | $44.19 | 30508 |
| 2023-03-13 | 17.12 | $43.83 | 13016 |
| 2023-03-10 | 16.59 | $43.95 | 6700 |
| 2023-03-09 | 16.18 | $43.87 | 13400 |
| 2023-03-08 | 15.75 | $44.09 | 26640 |
| 2023-03-07 | 15.46 | $44.27 | 19640 |
| 2023-03-06 | 15.41 | $44.51 | 9113 |
| 2023-03-03 | 15.66 | $44.53 | 67238 |
| 2023-03-02 | 15.80 | $44.10 | 28300 |
| 2023-03-01 | 15.21 | $44.11 | 19200 |
| 2023-02-28 | 14.69 | $44.46 | 4796 |
| 2023-02-27 | 14.59 | $44.50 | 16300 |
| 2023-02-24 | 14.49 | $44.28 | 35301 |
| 2023-02-23 | 13.95 | $44.55 | 26713 |
| 2023-02-22 | 13.59 | $44.16 | 9200 |
| 2023-02-21 | 12.75 | $43.89 | 20100 |
| 2023-02-17 | 11.62 | $44.56 | 18500 |
| 2023-02-16 | 10.86 | $44.35 | 17500 |
| 2023-02-15 | 10.22 | $44.78 | 26600 |
| 2023-02-14 | 9.81 | $44.78 | 8800 |
| 2023-02-13 | 9.38 | $44.79 | 15600 |
| 2023-02-10 | 9.13 | $44.68 | 22300 |
| 2023-02-09 | 8.86 | $44.98 | 12820 |
| 2023-02-08 | 9.01 | $45.29 | 16300 |
| 2023-02-07 | 9.46 | $45.50 | 7700 |
| 2023-02-06 | 9.93 | $45.34 | 71308 |
| 2023-02-03 | 10.26 | $45.57 | 16025 |
| 2023-02-02 | 10.59 | $46.02 | 19724 |
| 2023-02-01 | 10.32 | $45.88 | 17329 |
| 2023-01-31 | 10.28 | $45.75 | 116700 |
| 2023-01-30 | 10.51 | $45.41 | 55000 |
| 2023-01-27 | 11.05 | $45.62 | 352400 |
| 2023-01-26 | 11.30 | $45.75 | 30632 |
| 2023-01-25 | 11.54 | $45.67 | 104700 |
| 2023-01-24 | 11.86 | $45.67 | 16112 |
| 2023-01-23 | 12.21 | $45.60 | 853240 |
| 2023-01-20 | 12.44 | $45.62 | 11700 |
| 2023-01-19 | 12.82 | $45.54 | 1.7M |
| 2023-01-18 | 13.23 | $45.86 | 15537 |
| 2023-01-17 | 12.42 | $45.80 | 26336 |
| 2023-01-13 | 11.89 | $45.92 | 12229 |
| 2023-01-12 | 11.31 | $45.93 | 86215 |
| 2023-01-11 | 10.72 | $45.65 | 23500 |
| 2023-01-10 | 10.39 | $45.40 | 30048 |
| 2023-01-09 | 10.23 | $45.43 | 54400 |
| 2023-01-06 | 9.91 | $45.33 | 18000 |
| 2023-01-05 | 9.70 | $44.77 | 42300 |
| 2023-01-04 | 10.19 | $44.93 | 19902 |
| 2023-01-03 | 10.70 | $44.46 | 13800 |
| 2022-12-30 | 10.92 | $44.40 | 13500 |
| 2022-12-29 | 10.79 | $44.42 | 52100 |
| 2022-12-28 | 10.66 | $43.85 | 56400 |
| 2022-12-27 | 10.52 | $44.35 | 19000 |
| 2022-12-23 | 10.97 | $44.80 | 26400 |
| 2022-12-22 | 11.41 | $44.69 | 64300 |
| 2022-12-21 | 11.87 | $44.94 | 41200 |
| 2022-12-20 | 12.09 | $44.57 | 41439 |
| 2022-12-19 | 12.67 | $44.69 | 21700 |
| 2022-12-16 | 13.13 | $44.87 | 21000 |
| 2022-12-15 | 13.33 | $45.12 | 37527 |
| 2022-12-14 | 13.47 | $45.53 | 29746 |
| 2022-12-13 | 13.12 | $45.74 | 44823 |
| 2022-12-12 | 12.42 | $45.24 | 21827 |
| 2022-12-09 | 12.37 | $45.12 | 15700 |
| 2022-12-08 | 12.35 | $45.09 | 73500 |
| 2022-12-07 | 12.48 | $45.05 | 591622 |
| 2022-12-06 | 12.67 | $44.80 | 18005 |
| 2022-12-05 | 12.99 | $44.91 | 40200 |
| 2022-12-02 | 13.32 | $45.24 | 23918 |
| 2022-12-01 | 13.33 | $45.23 | 58013 |
| 2022-11-30 | 13.12 | $45.38 | 23900 |
| 2022-11-29 | 12.91 | $44.78 | 24033 |
| 2022-11-28 | 13.30 | $44.60 | 39800 |
| 2022-11-25 | 13.61 | $44.98 | 22000 |
| 2022-11-23 | 13.43 | $45.08 | 18000 |
| 2022-11-22 | 13.24 | $44.86 | 7304 |
| 2022-11-21 | 13.30 | $44.56 | 21800 |
| 2022-11-18 | 13.57 | $44.55 | 22200 |
| 2022-11-17 | 13.89 | $44.41 | 30200 |
| 2022-11-16 | 14.33 | $44.64 | 26439 |
| 2022-11-15 | 14.44 | $44.68 | 34900 |
| 2022-11-14 | 14.56 | $44.31 | 25700 |
| 2022-11-11 | 14.86 | $44.65 | 22502 |
| 2022-11-10 | 15.12 | $44.56 | 25400 |
| 2022-11-09 | 15.57 | $43.29 | 26843 |
| 2022-11-08 | 15.87 | $43.75 | 23720 |
| 2022-11-07 | 16.54 | $43.80 | 47040 |
| 2022-11-04 | 17.28 | $43.75 | 44500 |
| 2022-11-03 | 17.98 | $43.50 | 46146 |
| 2022-11-02 | 18.47 | $43.74 | 122146 |
| 2022-11-01 | 19.38 | $44.10 | 15000 |
| 2022-10-31 | 20.24 | $44.09 | 86900 |
| 2022-10-28 | 21.26 | $44.76 | 214227 |
| 2022-10-27 | 21.90 | $44.34 | 35800 |
| 2022-10-26 | 22.73 | $44.05 | 31600 |
| 2022-10-25 | 23.42 | $44.01 | 32912 |
| 2022-10-24 | 23.92 | $43.61 | 29544 |
| 2022-10-21 | 23.93 | $43.53 | 14936 |
| 2022-10-20 | 23.79 | $43.17 | 14500 |
| 2022-10-19 | 23.65 | $43.39 | 694224 |
| 2022-10-18 | 23.68 | $43.75 | 1.5M |
| 2022-10-17 | 23.94 | $43.48 | 15009 |
| 2022-10-14 | 23.78 | $43.00 | 10800 |
| 2022-10-13 | 23.61 | $43.19 | 3610 |
| 2022-10-12 | 22.94 | $43.13 | 4619 |
| 2022-10-11 | 22.50 | $42.99 | 5000 |
| 2022-10-10 | 22.04 | $42.86 | 43404 |
| 2022-10-07 | 21.55 | $43.37 | 10200 |
| 2022-10-06 | 21.52 | $43.83 | 5800 |
| 2022-10-05 | 21.89 | $43.97 | 9136 |
| 2022-10-04 | 22.27 | $44.11 | 5700 |
| 2022-10-03 | 22.82 | $43.37 | 11614 |
| 2022-09-30 | 22.47 | $43.04 | 15005 |
| 2022-09-29 | 22.11 | $43.21 | 16500 |
| 2022-09-28 | 21.38 | $43.55 | 12149 |
| 2022-09-27 | 20.66 | $42.86 | 9830 |
| 2022-09-26 | 19.50 | $42.97 | 13110 |
| 2022-09-23 | 18.37 | $43.51 | 10300 |
| 2022-09-22 | 17.49 | $43.96 | 10002 |
| 2022-09-21 | 16.84 | $44.25 | 4400 |
| 2022-09-20 | 16.37 | $44.34 | 3717 |
| 2022-09-19 | 16.10 | $44.74 | 7704 |
| 2022-09-16 | 15.85 | $44.56 | 6916 |
| 2022-09-15 | 15.35 | $44.47 | 5900 |
| 2022-09-14 | 15.04 | $44.69 | 5300 |
| 2022-09-13 | 14.89 | $44.65 | 14406 |
| 2022-09-12 | 14.73 | $45.51 | 7100 |
| 2022-09-09 | 15.32 | $45.45 | 8829 |
| 2022-09-08 | 15.93 | $45.27 | 563400 |
| 2022-09-07 | 16.31 | $45.15 | 11601 |
| 2022-09-06 | 16.41 | $44.63 | 11700 |
| 2022-09-02 | 15.95 | $44.75 | 6114 |
| 2022-09-01 | 15.64 | $44.76 | 9200 |
| 2022-08-31 | 14.83 | $44.84 | 4925 |
| 2022-08-30 | 14.36 | $45.08 | 21700 |
| 2022-08-29 | 14.01 | $45.33 | 9719 |
| 2022-08-26 | 13.90 | $45.49 | 11600 |
| 2022-08-25 | 13.99 | $46.16 | 5600 |
| 2022-08-24 | 14.53 | $45.79 | 7800 |
| 2022-08-23 | 14.67 | $45.73 | 7416 |
| 2022-08-22 | 14.81 | $45.63 | 16042 |
| 2022-08-19 | 14.95 | $46.08 | 28503 |
| 2022-08-18 | 15.63 | $46.52 | 17700 |
| 2022-08-17 | 16.00 | $46.42 | 8048 |
| 2022-08-16 | 16.40 | $46.84 | 3200 |
| 2022-08-15 | 16.28 | $47.03 | 20000 |
| 2022-08-12 | 15.95 | $47.09 | 4000 |
| 2022-08-11 | 15.64 | $46.64 | 6841 |
| 2022-08-10 | 15.31 | $46.98 | 10825 |
| 2022-08-09 | 15.17 | $46.37 | 3814 |
| 2022-08-08 | 15.51 | $46.71 | 5500 |
| 2022-08-05 | 15.44 | $46.70 | 9736 |
| 2022-08-04 | 15.60 | $46.95 | 6316 |
| 2022-08-03 | 15.37 | $46.88 | 29247 |
| 2022-08-02 | 15.19 | $46.51 | 6900 |
| 2022-08-01 | 15.20 | $46.72 | 10849 |
| 2022-07-29 | 15.06 | $46.83 | 8721 |
| 2022-07-28 | 14.68 | $46.76 | 22131 |
| 2022-07-27 | 14.43 | $46.25 | 5900 |
| 2022-07-26 | 14.56 | $45.82 | 6342 |
| 2022-07-25 | 15.09 | $46.10 | 9100 |
| 2022-07-22 | 15.38 | $46.10 | 12739 |
| 2022-07-21 | 15.67 | $46.22 | 372603 |
| 2022-07-20 | 16.16 | $45.76 | 9404 |
| 2022-07-19 | 16.89 | $45.57 | 769140 |
| 2022-07-18 | 17.55 | $45.00 | 9312 |
| 2022-07-15 | 18.01 | $45.44 | 3300 |
| 2022-07-14 | 18.64 | $44.94 | 17600 |
| 2022-07-13 | 18.71 | $45.01 | 11800 |
| 2022-07-12 | 19.02 | $45.03 | 7028 |
| 2022-07-11 | 19.62 | $44.85 | 14322 |
| 2022-07-08 | 20.20 | $45.05 | 7036 |
| 2022-07-07 | 20.82 | $45.04 | 15900 |
| 2022-07-06 | 21.47 | $44.38 | 7300 |
| 2022-07-05 | 21.41 | $44.50 | 10707 |
| 2022-07-01 | 21.36 | $44.46 | 108700 |
| 2022-06-30 | 21.42 | $44.26 | 74734 |
| 2022-06-29 | 21.20 | $44.22 | 26700 |
| 2022-06-28 | 21.08 | $44.28 | 37100 |
| 2022-06-27 | 21.10 | $44.76 | 22644 |
| 2022-06-24 | 21.47 | $44.97 | 75303 |
| 2022-06-23 | 21.88 | $44.75 | 72120 |
| 2022-06-22 | 21.82 | $44.38 | 26000 |
| 2022-06-21 | 21.53 | $44.33 | 9504 |
| 2022-06-17 | 21.23 | $44.42 | 21440 |
| 2022-06-16 | 20.74 | $44.17 | 23118 |
| 2022-06-15 | 19.98 | $44.81 | 51500 |
| 2022-06-14 | 19.47 | $44.07 | 7229 |
| 2022-06-13 | 18.26 | $43.82 | 25142 |
| 2022-06-10 | 16.98 | $45.17 | 17100 |
| 2022-06-09 | 16.52 | $45.92 | 23700 |
| 2022-06-08 | 16.78 | $46.30 | 21400 |
| 2022-06-07 | 17.47 | $46.71 | 3400 |
| 2022-06-06 | 18.26 | $46.60 | 5500 |
| 2022-06-03 | 19.05 | $46.94 | 5700 |
| 2022-06-02 | 19.45 | $47.31 | 12811 |
| 2022-06-01 | 19.70 | $47.19 | 120200 |
| 2022-05-31 | 19.95 | $47.58 | 11449 |
| 2022-05-27 | 19.58 | $47.92 | 6400 |
| 2022-05-26 | 19.00 | $47.56 | 7341 |
| 2022-05-25 | 18.68 | $46.96 | 7145 |
| 2022-05-24 | 18.92 | $46.35 | 14423 |
| 2022-05-23 | 19.86 | $46.06 | 6335 |
| 2022-05-20 | 20.44 | $45.99 | 13000 |
| 2022-05-19 | 21.06 | $45.97 | 11215 |
| 2022-05-18 | 21.53 | $45.62 | 2800 |
| 2022-05-17 | 21.54 | $45.87 | 11900 |
| 2022-05-16 | 21.84 | $45.93 | 5300 |
| 2022-05-13 | 22.18 | $45.96 | 12814 |
| 2022-05-12 | 22.55 | $45.88 | 7915 |
| 2022-05-11 | 22.94 | $45.88 | 4400 |
| 2022-05-10 | 23.48 | $46.03 | 5300 |
| 2022-05-09 | 24.01 | $45.74 | 9010 |
| 2022-05-06 | 24.35 | $46.15 | 10300 |
| 2022-05-05 | 25.05 | $46.59 | 16920 |
| 2022-05-04 | 25.97 | $47.18 | 14219 |
| 2022-05-03 | 27.24 | $46.61 | 12521 |
| 2022-05-02 | 27.97 | $46.31 | 7200 |
| 2022-04-29 | 28.27 | $46.53 | 6903 |
| 2022-04-28 | 28.87 | $47.08 | 4749 |
| 2022-04-27 | 29.78 | $46.84 | 8100 |
| 2022-04-26 | 30.82 | $47.06 | 11948 |
| 2022-04-25 | 32.17 | $47.29 | 614014 |
| 2022-04-22 | 33.59 | $46.95 | 8446 |
| 2022-04-21 | 34.94 | $47.17 | 1.5M |
| 2022-04-20 | 36.67 | $47.45 | 200 |
| 2022-04-19 | 36.83 | $47.32 | 2412 |
| 2022-04-18 | 36.87 | $47.37 | 1700 |
| 2022-04-14 | 36.92 | $47.46 | 932 |
| 2022-04-13 | 37.08 | $47.74 | 330 |
| 2022-04-12 | 37.39 | $47.48 | 33900 |
| 2022-04-11 | 37.48 | $47.18 | 3321 |
| 2022-04-08 | 37.19 | $47.48 | 4700 |
| 2022-04-07 | 37.11 | $47.78 | 1438 |
| 2022-04-06 | 37.27 | $47.87 | 35440 |
| 2022-04-05 | 37.51 | $48.20 | 1928 |
| 2022-04-04 | 38.07 | $48.78 | 240 |
| 2022-04-01 | 39.14 | $48.47 | 1700 |
| 2022-03-31 | 39.75 | $48.70 | 15100 |
| 2022-03-30 | 40.82 | $48.77 | 1606 |
| 2022-03-29 | 42.01 | $48.91 | 1000 |
| 2022-03-28 | 43.25 | $48.38 | 3031 |
| 2022-03-25 | 43.57 | $48.10 | 5223 |
| 2022-03-24 | 43.77 | $48.41 | 3222 |
| 2022-03-23 | 44.21 | $48.40 | 2135 |
| 2022-03-22 | 44.74 | $48.53 | 709 |
| 2022-03-21 | 45.29 | $48.38 | 4500 |
| 2022-03-18 | 45.87 | $48.90 | 3931 |
| 2022-03-17 | 46.81 | $48.74 | 3439 |
| 2022-03-16 | 47.50 | $48.47 | 806 |
| 2022-03-15 | 47.72 | $47.91 | 4048 |
| 2022-03-14 | 46.77 | $47.55 | 7300 |
| 2022-03-11 | 45.62 | $48.08 | 2200 |
| 2022-03-10 | 44.69 | $48.39 | 3434 |
| 2022-03-09 | 43.88 | $48.74 | 1026 |
| 2022-03-08 | 43.25 | $48.42 | 1200 |
| 2022-03-07 | 42.30 | $48.56 | 4400 |
| 2022-03-04 | 41.40 | $49.00 | 2215 |
| 2022-03-03 | 40.81 | $49.25 | 1429 |
| 2022-03-02 | 40.43 | $49.34 | 5100 |
| 2022-03-01 | 40.10 | $49.22 | 547 |
| 2022-02-28 | 39.75 | $49.52 | 5245 |
| 2022-02-25 | 39.59 | $49.51 | 1741 |
| 2022-02-24 | 39.51 | $49.23 | 8643 |
| 2022-02-23 | 38.66 | $48.97 | 924 |
| 2022-02-22 | 38.15 | $49.05 | 1500 |
| 2022-02-18 | 37.54 | $49.13 | 1100 |
| 2022-02-17 | 36.94 | $49.05 | 6643 |
| 2022-02-16 | 36.34 | $49.24 | 1900 |
| 2022-02-15 | 35.86 | $48.99 | 404900 |
| 2022-02-14 | 35.01 | $48.97 | 3311 |
| 2022-02-11 | 33.79 | $49.03 | 1100 |
| 2022-02-10 | 32.59 | $49.23 | 1200 |
| 2022-02-09 | 31.56 | $49.83 | 2500 |
| 2022-02-08 | 31.17 | $49.61 | 30038 |
| 2022-02-07 | 30.24 | $49.67 | 3632 |
| 2022-02-04 | 29.13 | $49.71 | 10000 |
| 2022-02-03 | 28.04 | $49.95 | 5300 |
| 2022-02-02 | 27.24 | $50.37 | 9500 |
| 2022-02-01 | 26.51 | $50.31 | 140900 |
| 2022-01-31 | 25.54 | $50.32 | 9901 |
| 2022-01-28 | 24.53 | $50.21 | 812 |
| 2022-01-27 | 23.10 | $50.14 | 7900 |
| 2022-01-26 | 21.65 | $50.39 | 2500 |
| 2022-01-25 | 20.41 | $50.53 | 2100 |
| 2022-01-24 | 19.30 | $50.74 | 1800 |
| 2022-01-21 | 18.14 | $50.74 | 1000 |
| 2022-01-20 | 17.22 | $50.74 | 708 |
| 2022-01-19 | 16.30 | $50.88 | 700 |
| 2022-01-18 | 15.55 | $50.90 | 1029 |
| 2022-01-14 | 14.80 | $51.24 | 1242 |
| 2022-01-13 | 14.52 | $51.22 | 2200 |
| 2022-01-12 | 14.24 | $51.40 | 2700 |
| 2022-01-11 | 14.29 | $51.35 | 641 |
| 2022-01-10 | 14.13 | $51.15 | 4200 |
| 2022-01-07 | 13.37 | $51.16 | 635 |
| 2022-01-06 | 12.91 | $51.25 | 2900 |
| 2022-01-05 | 12.64 | $51.40 | 1205 |
| 2022-01-04 | 12.66 | $51.73 | 3800 |
| 2022-01-03 | 13.32 | $51.82 | 3100 |
| 2021-12-31 | 13.83 | $51.86 | 3025 |
| 2021-12-30 | 14.09 | $51.85 | 835 |
| 2021-12-29 | 14.41 | $51.87 | 1630 |
| 2021-12-28 | 14.67 | $51.96 | 3527 |
| 2021-12-27 | 14.86 | $52.02 | 2900 |
| 2021-12-23 | 14.77 | $51.98 | 600 |
| 2021-12-22 | 14.83 | $51.84 | 3200 |
| 2021-12-21 | 15.19 | $51.66 | 3808 |
| 2021-12-20 | 15.89 | $51.51 | 1840 |
| 2021-12-17 | 16.39 | $51.54 | 5000 |
| 2021-12-16 | 17.19 | $51.56 | 4147 |
| 2021-12-15 | 18.06 | $51.78 | 3500 |
| 2021-12-14 | 18.81 | $51.64 | 3614 |
| 2021-12-13 | 19.75 | $51.71 | 1140 |
| 2021-12-10 | 20.48 | $51.63 | 1600 |
| 2021-12-09 | 21.41 | $51.58 | 214 |
| 2021-12-08 | 22.38 | $51.79 | 600 |
| 2021-12-07 | 23.18 | $51.77 | 4400 |
| 2021-12-06 | 23.91 | $51.52 | 1800 |
| 2021-12-03 | 25.00 | $51.34 | 4700 |
| 2021-12-02 | 25.68 | $51.29 | 9000 |
| 2021-12-01 | 26.24 | $51.02 | 600 |
| 2021-11-30 | 26.51 | $51.33 | 16000 |
| 2021-11-29 | 27.21 | $51.50 | 3500 |
| 2021-11-26 | 28.27 | $51.27 | 300 |
| 2021-11-24 | 28.56 | $51.55 | 617 |
| 2021-11-23 | 29.13 | $51.57 | 6200 |
| 2021-11-22 | 30.13 | $51.68 | 600 |
| 2021-11-19 | 31.46 | $51.91 | 400 |
| 2021-11-18 | 32.71 | $51.93 | 1800 |
| 2021-11-17 | 33.97 | $51.97 | 3842 |
| 2021-11-16 | 35.17 | $52.01 | 32800 |
| 2021-11-15 | 36.31 | $52.00 | 1622 |
| 2021-11-12 | 37.56 | $52.05 | 3400 |
| 2021-11-11 | 38.75 | $52.11 | 1935 |
| 2021-11-10 | 39.82 | $52.14 | 300 |
| 2021-11-09 | 40.85 | $52.40 | 1200 |
| 2021-11-08 | 41.16 | $52.28 | 12636 |
| 2021-11-05 | 41.56 | $52.37 | 1328 |
| 2021-11-04 | 42.00 | $52.17 | 232 |
| 2021-11-03 | 42.78 | $52.06 | 7200 |
| 2021-11-02 | 43.80 | $51.94 | 1436 |
| 2021-11-01 | 45.07 | $51.85 | 900 |
| 2021-10-29 | 46.53 | $52.09 | 1725 |
| 2021-10-28 | 47.36 | $52.16 | 2900 |
| 2021-10-27 | 48.14 | $52.07 | 100 |
| 2021-10-26 | 49.10 | $52.05 | 1300 |
| 2021-10-25 | 50.12 | $52.03 | 1130 |
| 2021-10-22 | 51.31 | $51.96 | 407 |
| 2021-10-21 | 52.65 | $52.02 | 1200 |
| 2021-10-20 | 53.90 | $52.12 | 1534 |
| 2021-10-19 | 54.97 | $52.12 | 3538 |
| 2021-10-18 | 56.12 | $52.08 | 3628 |
| 2021-10-15 | 57.36 | $52.12 | 1400 |
| 2021-10-14 | 58.46 | $52.18 | 2000 |
| 2021-10-13 | 59.60 | $51.92 | 291800 |
| 2021-10-12 | 61.12 | $51.84 | 200 |
| 2021-10-11 | 62.82 | $51.76 | 338 |
| 2021-10-08 | 64.70 | $51.89 | 700 |
| 2021-10-07 | 66.40 | $52.03 | 6801 |
| 2021-10-06 | 67.86 | $52.05 | 1121 |
| 2021-10-05 | 69.51 | $52.09 | 8712 |
| 2021-10-04 | 70.87 | $52.15 | 7700 |
| 2021-10-01 | 72.33 | $52.30 | 16415 |
| 2021-09-30 | 73.49 | $52.36 | 8100 |
| 2021-09-29 | 74.45 | $52.43 | 11804 |
| 2021-09-28 | 75.45 | $52.31 | 44401 |
| 2021-09-27 | 76.53 | $52.54 | 600 |
| 2021-09-24 | 77.14 | $52.59 | 212 |
| 2021-09-23 | 77.68 | $52.67 | 420 |
| 2021-09-22 | 78.12 | $52.69 | 1200 |
| 2021-09-21 | 78.48 | $52.62 | 323900 |
| 2021-09-20 | 78.88 | $52.59 | 136 |
| 2021-09-17 | 79.25 | $52.70 | 209 |
| 2021-09-16 | 79.41 | $52.78 | 344 |
| 2021-09-15 | 79.42 | $52.80 | 2837 |
| 2021-09-14 | 79.43 | $52.69 | 900 |
| 2021-09-13 | 79.46 | $52.68 | 1500 |
| 2021-09-10 | 79.50 | $52.58 | 829 |
| 2021-09-09 | 79.54 | $52.64 | 414 |
| 2021-09-08 | 79.58 | $52.60 | 13000 |
| 2021-09-07 | 79.64 | $52.54 | 500 |
| 2021-09-03 | 79.63 | $52.70 | 1714 |
| 2021-09-02 | 79.44 | $52.67 | 3908 |
| 2021-09-01 | 79.25 | $52.59 | 2700 |
| 2021-08-31 | 79.06 | $52.68 | 615 |
| 2021-08-30 | 78.72 | $52.67 | 2500 |
| 2021-08-27 | 78.37 | $52.61 | 3200 |
| 2021-08-26 | 78.01 | $52.47 | 1419 |
| 2021-08-25 | 77.64 | $52.51 | 500 |
| 2021-08-24 | 77.10 | $52.44 | 338 |
| 2021-08-23 | 76.55 | $52.39 | 200 |
| 2021-08-20 | 75.96 | $52.25 | 300 |
| 2021-08-19 | 75.36 | $52.16 | 100 |
| 2021-08-18 | 74.73 | $52.16 | 417 |
| 2021-08-17 | 74.06 | $52.26 | 1605 |
| 2021-08-16 | 73.33 | $52.31 | 133 |
| 2021-08-13 | 72.48 | $52.30 | 2146 |
| 2021-08-12 | 71.59 | $52.20 | 236 |
| 2021-08-11 | 70.66 | $52.16 | 1115 |
| 2021-08-10 | 69.68 | $52.08 | 3400 |
| 2021-08-09 | 68.64 | $52.17 | 2700 |
| 2021-08-06 | 67.50 | $52.27 | 3514 |
| 2021-08-05 | 66.23 | $52.34 | 2100 |
| 2021-08-04 | 64.89 | $52.26 | 6729 |
| 2021-08-03 | 63.48 | $52.30 | 400 |
| 2021-08-02 | 61.96 | $52.29 | 400 |
| 2021-07-30 | 60.35 | $52.53 | 2038 |
| 2021-07-29 | 58.54 | $52.57 | 544 |
| 2021-07-28 | 56.61 | $52.50 | 400 |
| 2021-07-27 | 54.59 | $52.45 | 1800 |
| 2021-07-26 | 52.45 | $52.46 | 1502 |
| 2021-07-23 | 50.16 | $52.53 | 1300 |
| 2021-07-22 | 47.72 | $52.42 | 300 |
| 2021-07-21 | 45.15 | $52.37 | 1200 |
| 2021-07-20 | 42.45 | $52.27 | 3310 |
| 2021-07-19 | 39.60 | $52.08 | 400 |
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