Is iShares High Yield Systematic Bond ETF (HYDB) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares High Yield Systematic Bond ETF (HYDB) research center and poll results.
CBOE : HYDB
iShares High Yield Systematic Bond ETF
$46.535 USD
-$0.04 (-0.08%)
- Volume
- 104.34K
- Average Volume
- 199.97K
- Market Capitalization
- $1.63B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.99
- Year Low
- $45.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.62
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.89
Average
46.75
Maximum
51.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.62 | $46.54 | 104234 |
| 2026-07-16 | 46.62 | $46.57 | 345284 |
| 2026-07-15 | 46.64 | $46.56 | 118928 |
| 2026-07-14 | 46.65 | $46.49 | 116409 |
| 2026-07-13 | 46.66 | $46.39 | 135848 |
| 2026-07-10 | 46.68 | $46.50 | 99600 |
| 2026-07-09 | 46.68 | $46.56 | 103124 |
| 2026-07-08 | 46.68 | $46.50 | 113900 |
| 2026-07-07 | 46.68 | $46.54 | 113600 |
| 2026-07-06 | 46.68 | $46.62 | 243300 |
| 2026-07-02 | 46.68 | $46.57 | 160143 |
| 2026-07-01 | 46.69 | $46.54 | 447947 |
| 2026-06-30 | 46.70 | $46.77 | 83200 |
| 2026-06-29 | 46.69 | $46.80 | 110505 |
| 2026-06-26 | 46.70 | $46.69 | 103000 |
| 2026-06-25 | 46.71 | $46.74 | 128310 |
| 2026-06-24 | 46.72 | $46.73 | 87621 |
| 2026-06-23 | 46.72 | $46.70 | 139344 |
| 2026-06-22 | 46.73 | $46.75 | 115635 |
| 2026-06-18 | 46.73 | $46.80 | 99245 |
| 2026-06-17 | 46.72 | $46.66 | 210500 |
| 2026-06-16 | 46.71 | $46.79 | 179600 |
| 2026-06-15 | 46.70 | $46.85 | 80900 |
| 2026-06-12 | 46.68 | $46.78 | 101334 |
| 2026-06-11 | 46.68 | $46.76 | 127100 |
| 2026-06-10 | 46.68 | $46.50 | 143848 |
| 2026-06-09 | 46.69 | $46.60 | 143300 |
| 2026-06-08 | 46.70 | $46.49 | 152200 |
| 2026-06-05 | 46.72 | $46.47 | 150700 |
| 2026-06-04 | 46.74 | $46.68 | 168745 |
| 2026-06-03 | 46.75 | $46.63 | 182420 |
| 2026-06-02 | 46.76 | $46.73 | 455500 |
| 2026-06-01 | 46.76 | $46.65 | 126148 |
| 2026-05-29 | 46.77 | $46.98 | 213400 |
| 2026-05-28 | 46.77 | $46.89 | 340603 |
| 2026-05-27 | 46.78 | $46.88 | 107546 |
| 2026-05-26 | 46.79 | $46.90 | 209600 |
| 2026-05-22 | 46.80 | $46.77 | 306200 |
| 2026-05-21 | 46.81 | $46.76 | 346820 |
| 2026-05-20 | 46.83 | $46.71 | 225525 |
| 2026-05-19 | 46.85 | $46.43 | 236200 |
| 2026-05-18 | 46.88 | $46.52 | 163322 |
| 2026-05-15 | 46.91 | $46.52 | 130691 |
| 2026-05-14 | 46.95 | $46.71 | 195326 |
| 2026-05-13 | 46.96 | $46.76 | 157900 |
| 2026-05-12 | 46.98 | $46.75 | 247031 |
| 2026-05-11 | 46.99 | $46.81 | 188828 |
| 2026-05-08 | 47.00 | $46.89 | 183219 |
| 2026-05-07 | 47.00 | $46.76 | 795507 |
| 2026-05-06 | 47.00 | $46.95 | 204241 |
| 2026-05-05 | 47.00 | $46.80 | 253000 |
| 2026-05-04 | 46.99 | $46.71 | 181600 |
| 2026-05-01 | 46.98 | $46.87 | 471600 |
| 2026-04-30 | 46.96 | $47.08 | 125907 |
| 2026-04-29 | 46.93 | $46.94 | 133146 |
| 2026-04-28 | 46.91 | $47.07 | 225014 |
| 2026-04-27 | 46.86 | $47.12 | 99113 |
| 2026-04-24 | 46.80 | $47.09 | 160900 |
| 2026-04-23 | 46.76 | $47.07 | 197700 |
| 2026-04-22 | 46.73 | $47.12 | 204398 |
| 2026-04-21 | 46.69 | $47.03 | 398500 |
| 2026-04-20 | 46.66 | $47.18 | 215600 |
| 2026-04-17 | 46.61 | $47.20 | 539700 |
| 2026-04-16 | 46.57 | $46.97 | 534100 |
| 2026-04-15 | 46.55 | $47.09 | 133212 |
| 2026-04-14 | 46.53 | $47.10 | 186043 |
| 2026-04-13 | 46.50 | $46.98 | 252338 |
| 2026-04-10 | 46.47 | $46.80 | 100734 |
| 2026-04-09 | 46.45 | $46.92 | 312500 |
| 2026-04-08 | 46.45 | $46.86 | 118811 |
| 2026-04-07 | 46.45 | $46.58 | 298028 |
| 2026-04-06 | 46.47 | $46.58 | 352500 |
| 2026-04-02 | 46.48 | $46.47 | 656520 |
| 2026-04-01 | 46.51 | $46.36 | 699017 |
| 2026-03-31 | 46.55 | $46.52 | 211643 |
| 2026-03-30 | 46.58 | $46.08 | 190900 |
| 2026-03-27 | 46.64 | $46.03 | 129528 |
| 2026-03-26 | 46.71 | $46.18 | 182700 |
| 2026-03-25 | 46.78 | $46.49 | 276501 |
| 2026-03-24 | 46.84 | $46.33 | 483144 |
| 2026-03-23 | 46.90 | $46.45 | 382800 |
| 2026-03-20 | 46.96 | $46.14 | 400800 |
| 2026-03-19 | 47.03 | $46.56 | 259905 |
| 2026-03-18 | 47.09 | $46.44 | 248438 |
| 2026-03-17 | 47.14 | $46.71 | 976200 |
| 2026-03-16 | 47.19 | $46.51 | 588700 |
| 2026-03-13 | 47.24 | $46.38 | 832900 |
| 2026-03-12 | 47.30 | $46.47 | 515500 |
| 2026-03-11 | 47.35 | $46.77 | 1.3M |
| 2026-03-10 | 47.39 | $46.96 | 560600 |
| 2026-03-09 | 47.42 | $46.99 | 133606 |
| 2026-03-06 | 47.45 | $46.81 | 172800 |
| 2026-03-05 | 47.47 | $46.98 | 317200 |
| 2026-03-04 | 47.49 | $47.22 | 148608 |
| 2026-03-03 | 47.51 | $47.13 | 189800 |
| 2026-03-02 | 47.52 | $47.22 | 468700 |
| 2026-02-27 | 47.55 | $47.52 | 106700 |
| 2026-02-26 | 47.55 | $47.61 | 187100 |
| 2026-02-25 | 47.56 | $47.62 | 105517 |
| 2026-02-24 | 47.56 | $47.54 | 142900 |
| 2026-02-23 | 47.56 | $47.58 | 118300 |
| 2026-02-20 | 47.57 | $47.64 | 103500 |
| 2026-02-19 | 47.57 | $47.61 | 112300 |
| 2026-02-18 | 47.57 | $47.60 | 140200 |
| 2026-02-17 | 47.56 | $47.55 | 120200 |
| 2026-02-13 | 47.57 | $47.57 | 113233 |
| 2026-02-12 | 47.57 | $47.54 | 121032 |
| 2026-02-11 | 47.57 | $47.57 | 134631 |
| 2026-02-10 | 47.57 | $47.55 | 127827 |
| 2026-02-09 | 47.57 | $47.55 | 126646 |
| 2026-02-06 | 47.57 | $47.50 | 96200 |
| 2026-02-05 | 47.58 | $47.36 | 176600 |
| 2026-02-04 | 47.58 | $47.39 | 136043 |
| 2026-02-03 | 47.59 | $47.45 | 282212 |
| 2026-02-02 | 47.60 | $47.47 | 110039 |
| 2026-01-30 | 47.59 | $47.71 | 149100 |
| 2026-01-29 | 47.57 | $47.68 | 144114 |
| 2026-01-28 | 47.56 | $47.64 | 141593 |
| 2026-01-27 | 47.55 | $47.67 | 126940 |
| 2026-01-26 | 47.53 | $47.66 | 187000 |
| 2026-01-23 | 47.52 | $47.61 | 261300 |
| 2026-01-22 | 47.50 | $47.66 | 164008 |
| 2026-01-21 | 47.48 | $47.64 | 177300 |
| 2026-01-20 | 47.46 | $47.52 | 292600 |
| 2026-01-16 | 47.46 | $47.61 | 182119 |
| 2026-01-15 | 47.44 | $47.56 | 2.0M |
| 2026-01-14 | 47.43 | $47.57 | 227700 |
| 2026-01-13 | 47.42 | $47.55 | 144412 |
| 2026-01-12 | 47.41 | $47.58 | 116449 |
| 2026-01-09 | 47.40 | $47.60 | 251100 |
| 2026-01-08 | 47.39 | $47.58 | 125583 |
| 2026-01-07 | 47.37 | $47.53 | 740541 |
| 2026-01-06 | 47.35 | $47.55 | 185520 |
| 2026-01-05 | 47.34 | $47.52 | 419500 |
| 2026-01-02 | 47.34 | $47.40 | 259300 |
| 2025-12-31 | 47.33 | $47.35 | 146300 |
| 2025-12-30 | 47.33 | $47.39 | 187900 |
| 2025-12-29 | 47.32 | $47.37 | 120200 |
| 2025-12-26 | 47.33 | $47.40 | 85200 |
| 2025-12-24 | 47.34 | $47.41 | 86302 |
| 2025-12-23 | 47.34 | $47.29 | 123843 |
| 2025-12-22 | 47.34 | $47.22 | 2.2M |
| 2025-12-19 | 47.34 | $47.17 | 121300 |
| 2025-12-18 | 47.33 | $47.46 | 131900 |
| 2025-12-17 | 47.31 | $47.33 | 114800 |
| 2025-12-16 | 47.30 | $47.34 | 106339 |
| 2025-12-15 | 47.28 | $47.33 | 138100 |
| 2025-12-12 | 47.27 | $47.30 | 202315 |
| 2025-12-11 | 47.26 | $47.38 | 78423 |
| 2025-12-10 | 47.26 | $47.39 | 158805 |
| 2025-12-09 | 47.26 | $47.23 | 222906 |
| 2025-12-08 | 47.27 | $47.25 | 104800 |
| 2025-12-05 | 47.26 | $47.35 | 105110 |
| 2025-12-04 | 47.25 | $47.36 | 111215 |
| 2025-12-03 | 47.24 | $47.36 | 92700 |
| 2025-12-02 | 47.22 | $47.29 | 147229 |
| 2025-12-01 | 47.22 | $47.21 | 136100 |
| 2025-11-28 | 47.23 | $47.56 | 61337 |
| 2025-11-26 | 47.23 | $47.55 | 138000 |
| 2025-11-25 | 47.23 | $47.49 | 473800 |
| 2025-11-24 | 47.24 | $47.28 | 155644 |
| 2025-11-21 | 47.27 | $47.17 | 268210 |
| 2025-11-20 | 47.29 | $46.99 | 200700 |
| 2025-11-19 | 47.32 | $47.06 | 2.0M |
| 2025-11-18 | 47.34 | $47.03 | 2.1M |
| 2025-11-17 | 47.36 | $47.05 | 156400 |
| 2025-11-14 | 47.39 | $47.15 | 139600 |
| 2025-11-13 | 47.40 | $47.13 | 322824 |
| 2025-11-12 | 47.41 | $47.31 | 104100 |
| 2025-11-11 | 47.42 | $47.39 | 96822 |
| 2025-11-10 | 47.42 | $47.32 | 160638 |
| 2025-11-07 | 47.41 | $47.16 | 123702 |
| 2025-11-06 | 47.40 | $47.13 | 715800 |
| 2025-11-05 | 47.41 | $47.14 | 148400 |
| 2025-11-04 | 47.42 | $47.07 | 191300 |
| 2025-11-03 | 47.45 | $47.11 | 191200 |
| 2025-10-31 | 47.47 | $47.53 | 126800 |
| 2025-10-30 | 47.47 | $47.51 | 249500 |
| 2025-10-29 | 47.47 | $47.61 | 200222 |
| 2025-10-28 | 47.48 | $47.75 | 488032 |
| 2025-10-27 | 47.48 | $47.77 | 178400 |
| 2025-10-24 | 47.49 | $47.66 | 143000 |
| 2025-10-23 | 47.49 | $47.51 | 225700 |
| 2025-10-22 | 47.51 | $47.43 | 217519 |
| 2025-10-21 | 47.53 | $47.48 | 143021 |
| 2025-10-20 | 47.55 | $47.55 | 169100 |
| 2025-10-17 | 47.57 | $47.44 | 957834 |
| 2025-10-16 | 47.60 | $47.34 | 140145 |
| 2025-10-15 | 47.62 | $47.49 | 407921 |
| 2025-10-14 | 47.64 | $47.30 | 149429 |
| 2025-10-13 | 47.67 | $47.25 | 160849 |
| 2025-10-10 | 47.70 | $46.97 | 200500 |
| 2025-10-09 | 47.75 | $47.28 | 289200 |
| 2025-10-08 | 47.77 | $47.43 | 259529 |
| 2025-10-07 | 47.78 | $47.50 | 142932 |
| 2025-10-06 | 47.79 | $47.50 | 394215 |
| 2025-10-03 | 47.79 | $47.55 | 466700 |
| 2025-10-02 | 47.79 | $47.62 | 811900 |
| 2025-10-01 | 47.79 | $47.68 | 490600 |
| 2025-09-30 | 47.78 | $47.85 | 193300 |
| 2025-09-29 | 47.75 | $47.89 | 335100 |
| 2025-09-26 | 47.74 | $47.82 | 101421 |
| 2025-09-25 | 47.73 | $47.74 | 173600 |
| 2025-09-24 | 47.73 | $47.86 | 113300 |
| 2025-09-23 | 47.72 | $47.92 | 211911 |
| 2025-09-22 | 47.70 | $47.97 | 148200 |
| 2025-09-19 | 47.68 | $47.94 | 126200 |
| 2025-09-18 | 47.64 | $47.92 | 196645 |
| 2025-09-17 | 47.61 | $47.83 | 295547 |
| 2025-09-16 | 47.58 | $47.89 | 327500 |
| 2025-09-15 | 47.56 | $47.93 | 138119 |
| 2025-09-12 | 47.53 | $47.79 | 154945 |
| 2025-09-11 | 47.50 | $47.80 | 143700 |
| 2025-09-10 | 47.49 | $47.63 | 111300 |
| 2025-09-09 | 47.47 | $47.58 | 111100 |
| 2025-09-08 | 47.45 | $47.62 | 165400 |
| 2025-09-05 | 47.43 | $47.60 | 179400 |
| 2025-09-04 | 47.42 | $47.55 | 161100 |
| 2025-09-03 | 47.40 | $47.42 | 160017 |
| 2025-09-02 | 47.39 | $47.28 | 321000 |
| 2025-08-29 | 47.39 | $47.64 | 122314 |
| 2025-08-28 | 47.36 | $47.73 | 134831 |
| 2025-08-27 | 47.34 | $47.71 | 113500 |
| 2025-08-26 | 47.33 | $47.65 | 231700 |
| 2025-08-25 | 47.31 | $47.50 | 169317 |
| 2025-08-22 | 47.31 | $47.59 | 905700 |
| 2025-08-21 | 47.30 | $47.20 | 137600 |
| 2025-08-20 | 47.31 | $47.27 | 146828 |
| 2025-08-19 | 47.32 | $47.31 | 164130 |
| 2025-08-18 | 47.32 | $47.32 | 165000 |
| 2025-08-15 | 47.32 | $47.34 | 133100 |
| 2025-08-14 | 47.32 | $47.34 | 167400 |
| 2025-08-13 | 47.31 | $47.46 | 135000 |
| 2025-08-12 | 47.30 | $47.33 | 162046 |
| 2025-08-11 | 47.28 | $47.23 | 63700 |
| 2025-08-08 | 47.28 | $47.22 | 109500 |
| 2025-08-07 | 47.27 | $47.21 | 156300 |
| 2025-08-06 | 47.27 | $47.27 | 763200 |
| 2025-08-05 | 47.27 | $47.22 | 206500 |
| 2025-08-04 | 47.26 | $47.24 | 200807 |
| 2025-08-01 | 47.26 | $47.09 | 101243 |
| 2025-07-31 | 47.27 | $47.37 | 204522 |
| 2025-07-30 | 47.26 | $47.34 | 114626 |
| 2025-07-29 | 47.26 | $47.41 | 119000 |
| 2025-07-28 | 47.26 | $47.39 | 185900 |
| 2025-07-25 | 47.26 | $47.42 | 179800 |
| 2025-07-24 | 47.25 | $47.39 | 115505 |
| 2025-07-23 | 47.24 | $47.45 | 252125 |
| 2025-07-22 | 47.23 | $47.37 | 113800 |
| 2025-07-21 | 47.21 | $47.32 | 120113 |
| 2025-07-18 | 47.20 | $47.25 | 153147 |
| 2025-07-17 | 47.18 | $47.23 | 267316 |
| 2025-07-16 | 47.16 | $47.15 | 115000 |
| 2025-07-15 | 47.14 | $47.03 | 288700 |
| 2025-07-14 | 47.13 | $47.16 | 100500 |
| 2025-07-11 | 47.11 | $47.11 | 117246 |
| 2025-07-10 | 47.09 | $47.18 | 113001 |
| 2025-07-09 | 47.07 | $47.22 | 136327 |
| 2025-07-08 | 47.04 | $47.10 | 131214 |
| 2025-07-07 | 47.02 | $47.17 | 171200 |
| 2025-07-03 | 46.99 | $47.31 | 104500 |
| 2025-07-02 | 46.96 | $47.29 | 174200 |
| 2025-07-01 | 46.93 | $47.20 | 283600 |
| 2025-06-30 | 46.89 | $47.48 | 142100 |
| 2025-06-27 | 46.86 | $47.29 | 136300 |
| 2025-06-26 | 46.84 | $47.33 | 96711 |
| 2025-06-25 | 46.82 | $47.19 | 135625 |
| 2025-06-24 | 46.80 | $47.20 | 137910 |
| 2025-06-23 | 46.77 | $47.07 | 101518 |
| 2025-06-20 | 46.74 | $46.99 | 149132 |
| 2025-06-18 | 46.71 | $46.87 | 255700 |
| 2025-06-17 | 46.71 | $46.83 | 470529 |
| 2025-06-16 | 46.71 | $46.83 | 161716 |
| 2025-06-13 | 46.71 | $46.69 | 164900 |
| 2025-06-12 | 46.71 | $46.83 | 133618 |
| 2025-06-11 | 46.70 | $46.77 | 182835 |
| 2025-06-10 | 46.71 | $46.78 | 163000 |
| 2025-06-09 | 46.70 | $46.66 | 116449 |
| 2025-06-06 | 46.68 | $46.60 | 100300 |
| 2025-06-05 | 46.66 | $46.59 | 157730 |
| 2025-06-04 | 46.64 | $46.71 | 219900 |
| 2025-06-03 | 46.61 | $46.61 | 342300 |
| 2025-06-02 | 46.59 | $46.54 | 248400 |
| 2025-05-30 | 46.57 | $46.88 | 186635 |
| 2025-05-29 | 46.53 | $46.90 | 330900 |
| 2025-05-28 | 46.50 | $46.82 | 260000 |
| 2025-05-27 | 46.49 | $46.84 | 132044 |
| 2025-05-23 | 46.47 | $46.54 | 403300 |
| 2025-05-22 | 46.47 | $46.55 | 201700 |
| 2025-05-21 | 46.46 | $46.44 | 886900 |
| 2025-05-20 | 46.43 | $46.73 | 4.3M |
| 2025-05-19 | 46.38 | $46.80 | 121700 |
| 2025-05-16 | 46.32 | $46.85 | 354947 |
| 2025-05-15 | 46.26 | $46.79 | 181200 |
| 2025-05-14 | 46.20 | $46.66 | 260000 |
| 2025-05-13 | 46.14 | $46.82 | 564146 |
| 2025-05-12 | 46.07 | $46.70 | 209215 |
| 2025-05-09 | 45.99 | $46.22 | 186900 |
| 2025-05-08 | 45.93 | $46.16 | 121600 |
| 2025-05-07 | 45.91 | $46.18 | 144300 |
| 2025-05-06 | 45.83 | $46.12 | 162361 |
| 2025-05-05 | 45.77 | $46.16 | 356423 |
| 2025-05-02 | 45.73 | $46.22 | 473200 |
| 2025-05-01 | 45.73 | $46.02 | 224019 |
| 2025-04-30 | 45.77 | $46.38 | 206527 |
| 2025-04-29 | 45.80 | $46.65 | 114736 |
| 2025-04-28 | 45.82 | $46.50 | 122449 |
| 2025-04-25 | 45.85 | $46.46 | 123326 |
| 2025-04-24 | 45.88 | $46.35 | 331000 |
| 2025-04-23 | 45.92 | $45.91 | 268311 |
| 2025-04-22 | 46.00 | $45.66 | 129800 |
| 2025-04-21 | 46.08 | $45.52 | 214500 |
| 2025-04-17 | 46.17 | $45.78 | 236732 |
| 2025-04-16 | 46.25 | $45.52 | 461600 |
| 2025-04-15 | 46.34 | $45.47 | 217739 |
| 2025-04-14 | 46.42 | $45.42 | 186100 |
| 2025-04-11 | 46.51 | $45.08 | 367300 |
| 2025-04-10 | 46.61 | $44.95 | 254700 |
| 2025-04-09 | 46.70 | $45.80 | 465836 |
| 2025-04-08 | 46.76 | $44.64 | 292514 |
| 2025-04-07 | 46.88 | $44.86 | 492300 |
| 2025-04-04 | 47.01 | $45.37 | 671315 |
| 2025-04-03 | 47.11 | $46.25 | 509800 |
| 2025-04-02 | 47.16 | $46.91 | 1.2M |
| 2025-04-01 | 47.19 | $46.86 | 308000 |
| 2025-03-31 | 47.22 | $47.09 | 255319 |
| 2025-03-28 | 47.23 | $47.03 | 172505 |
| 2025-03-27 | 47.27 | $47.12 | 185600 |
| 2025-03-26 | 47.30 | $47.21 | 154300 |
| 2025-03-25 | 47.32 | $47.42 | 102022 |
| 2025-03-24 | 47.34 | $47.38 | 229242 |
| 2025-03-21 | 47.35 | $47.28 | 200700 |
| 2025-03-20 | 47.36 | $47.30 | 134800 |
| 2025-03-19 | 47.37 | $47.39 | 183900 |
| 2025-03-18 | 47.38 | $47.10 | 200529 |
| 2025-03-17 | 47.40 | $47.17 | 477500 |
| 2025-03-14 | 47.42 | $47.03 | 2.7M |
| 2025-03-13 | 47.44 | $46.82 | 170900 |
| 2025-03-12 | 47.46 | $47.06 | 565527 |
| 2025-03-11 | 47.48 | $47.04 | 582700 |
| 2025-03-10 | 47.50 | $47.29 | 177500 |
| 2025-03-07 | 47.49 | $47.43 | 318600 |
| 2025-03-06 | 47.49 | $47.28 | 203121 |
| 2025-03-05 | 47.50 | $47.47 | 870700 |
| 2025-03-04 | 47.50 | $47.42 | 648400 |
| 2025-03-03 | 47.49 | $47.45 | 277700 |
| 2025-02-28 | 47.49 | $47.80 | 709700 |
| 2025-02-27 | 47.48 | $47.65 | 1.2M |
| 2025-02-26 | 47.47 | $47.71 | 120800 |
| 2025-02-25 | 47.47 | $47.68 | 165047 |
| 2025-02-24 | 47.46 | $47.58 | 5.2M |
| 2025-02-21 | 47.46 | $47.52 | 148500 |
| 2025-02-20 | 47.46 | $47.59 | 131349 |
| 2025-02-19 | 47.46 | $47.56 | 156446 |
| 2025-02-18 | 47.45 | $47.50 | 157200 |
| 2025-02-14 | 47.45 | $47.51 | 136600 |
| 2025-02-13 | 47.44 | $47.45 | 151226 |
| 2025-02-12 | 47.43 | $47.27 | 214100 |
| 2025-02-11 | 47.42 | $47.35 | 107210 |
| 2025-02-10 | 47.39 | $47.39 | 207800 |
| 2025-02-07 | 47.37 | $47.27 | 203900 |
| 2025-02-06 | 47.36 | $47.43 | 176200 |
| 2025-02-05 | 47.34 | $47.48 | 748113 |
| 2025-02-04 | 47.33 | $47.32 | 196133 |
| 2025-02-03 | 47.33 | $47.20 | 132300 |
| 2025-01-31 | 47.32 | $47.53 | 139606 |
| 2025-01-30 | 47.30 | $47.61 | 129600 |
| 2025-01-29 | 47.27 | $47.54 | 125500 |
| 2025-01-28 | 47.23 | $47.53 | 648736 |
| 2025-01-27 | 47.21 | $47.62 | 164900 |
| 2025-01-24 | 47.18 | $47.58 | 155046 |
| 2025-01-23 | 47.14 | $47.53 | 133300 |
| 2025-01-22 | 47.11 | $47.43 | 155100 |
| 2025-01-21 | 47.07 | $47.55 | 272521 |
| 2025-01-17 | 47.03 | $47.43 | 216400 |
| 2025-01-16 | 47.04 | $47.34 | 192527 |
| 2025-01-15 | 47.05 | $47.29 | 162202 |
| 2025-01-14 | 47.06 | $46.91 | 93200 |
| 2025-01-13 | 47.09 | $46.86 | 192111 |
| 2025-01-10 | 47.14 | $46.89 | 352800 |
| 2025-01-08 | 47.18 | $47.12 | 199700 |
| 2025-01-07 | 47.21 | $47.09 | 122500 |
| 2025-01-06 | 47.25 | $47.26 | 89700 |
| 2025-01-03 | 47.27 | $47.23 | 94300 |
| 2025-01-02 | 47.30 | $47.13 | 153822 |
| 2024-12-31 | 47.32 | $47.01 | 120400 |
| 2024-12-30 | 47.36 | $46.96 | 145700 |
| 2024-12-27 | 47.41 | $46.92 | 94600 |
| 2024-12-26 | 47.46 | $47.08 | 205290 |
| 2024-12-24 | 47.49 | $46.94 | 77345 |
| 2024-12-23 | 47.53 | $46.83 | 128733 |
| 2024-12-20 | 47.57 | $46.95 | 170011 |
| 2024-12-19 | 47.60 | $46.68 | 288000 |
| 2024-12-18 | 47.65 | $46.73 | 141717 |
| 2024-12-17 | 47.69 | $47.51 | 161701 |
| 2024-12-16 | 47.69 | $47.58 | 163218 |
| 2024-12-13 | 47.68 | $47.48 | 128141 |
| 2024-12-12 | 47.68 | $47.64 | 352020 |
| 2024-12-11 | 47.68 | $47.74 | 165900 |
| 2024-12-10 | 47.67 | $47.74 | 305215 |
| 2024-12-09 | 47.67 | $47.72 | 129740 |
| 2024-12-06 | 47.67 | $47.80 | 574800 |
| 2024-12-05 | 47.67 | $47.72 | 147200 |
| 2024-12-04 | 47.65 | $47.78 | 146700 |
| 2024-12-03 | 47.63 | $47.67 | 177121 |
| 2024-12-02 | 47.60 | $47.71 | 184500 |
| 2024-11-29 | 47.57 | $47.95 | 51000 |
| 2024-11-27 | 47.54 | $47.85 | 138700 |
| 2024-11-26 | 47.52 | $47.68 | 224300 |
| 2024-11-25 | 47.52 | $47.80 | 259600 |
| 2024-11-22 | 47.50 | $47.58 | 233000 |
| 2024-11-21 | 47.50 | $47.58 | 471130 |
| 2024-11-20 | 47.49 | $47.65 | 165000 |
| 2024-11-19 | 47.47 | $47.60 | 162600 |
| 2024-11-18 | 47.47 | $47.53 | 245127 |
| 2024-11-15 | 47.47 | $47.43 | 329900 |
| 2024-11-14 | 47.48 | $47.46 | 406000 |
| 2024-11-13 | 47.49 | $47.56 | 617600 |
| 2024-11-12 | 47.50 | $47.54 | 618008 |
| 2024-11-11 | 47.50 | $47.80 | 595500 |
| 2024-11-08 | 47.49 | $47.78 | 5.7M |
| 2024-11-07 | 47.48 | $47.68 | 338509 |
| 2024-11-06 | 47.46 | $47.40 | 210200 |
| 2024-11-05 | 47.47 | $47.34 | 122700 |
| 2024-11-04 | 47.47 | $47.17 | 70900 |
| 2024-11-01 | 47.49 | $47.05 | 90023 |
| 2024-10-31 | 47.51 | $47.36 | 230200 |
| 2024-10-30 | 47.53 | $47.45 | 167400 |
| 2024-10-29 | 47.55 | $47.55 | 86900 |
| 2024-10-28 | 47.56 | $47.55 | 99800 |
| 2024-10-25 | 47.58 | $47.43 | 62115 |
| 2024-10-24 | 47.61 | $47.48 | 67700 |
| 2024-10-23 | 47.63 | $47.31 | 84124 |
| 2024-10-22 | 47.66 | $47.49 | 66400 |
| 2024-10-21 | 47.69 | $47.54 | 121100 |
| 2024-10-18 | 47.71 | $47.71 | 80443 |
| 2024-10-17 | 47.72 | $47.63 | 74200 |
| 2024-10-16 | 47.74 | $47.67 | 51900 |
| 2024-10-15 | 47.75 | $47.58 | 46000 |
| 2024-10-14 | 47.76 | $47.59 | 71400 |
| 2024-10-11 | 47.77 | $47.55 | 71310 |
| 2024-10-10 | 47.77 | $47.44 | 59500 |
| 2024-10-09 | 47.78 | $47.44 | 61739 |
| 2024-10-08 | 47.78 | $47.49 | 69905 |
| 2024-10-07 | 47.77 | $47.39 | 123535 |
| 2024-10-04 | 47.78 | $47.64 | 975220 |
| 2024-10-03 | 47.77 | $47.67 | 211933 |
| 2024-10-02 | 47.76 | $47.77 | 213000 |
| 2024-10-01 | 47.74 | $47.77 | 116837 |
| 2024-09-30 | 47.71 | $48.06 | 101219 |
| 2024-09-27 | 47.68 | $48.03 | 120509 |
| 2024-09-26 | 47.66 | $47.91 | 1.0M |
| 2024-09-25 | 47.64 | $47.90 | 73717 |
| 2024-09-24 | 47.62 | $47.93 | 101149 |
| 2024-09-23 | 47.60 | $47.95 | 84539 |
| 2024-09-20 | 47.58 | $48.01 | 127829 |
| 2024-09-19 | 47.55 | $48.04 | 95132 |
| 2024-09-18 | 47.52 | $47.84 | 128745 |
| 2024-09-17 | 47.49 | $47.80 | 91541 |
| 2024-09-16 | 47.46 | $47.74 | 152836 |
| 2024-09-13 | 47.44 | $47.62 | 108400 |
| 2024-09-12 | 47.41 | $47.51 | 228920 |
| 2024-09-11 | 47.38 | $47.47 | 120800 |
| 2024-09-10 | 47.35 | $47.40 | 73104 |
| 2024-09-09 | 47.32 | $47.54 | 76933 |
| 2024-09-06 | 47.27 | $47.39 | 180936 |
| 2024-09-05 | 47.24 | $47.48 | 585026 |
| 2024-09-04 | 47.19 | $47.32 | 90100 |
| 2024-09-03 | 47.14 | $47.18 | 69000 |
| 2024-08-30 | 47.10 | $47.56 | 101100 |
| 2024-08-29 | 47.06 | $47.57 | 114100 |
| 2024-08-28 | 47.02 | $47.56 | 69500 |
| 2024-08-27 | 47.00 | $47.54 | 87800 |
| 2024-08-26 | 46.97 | $47.52 | 69600 |
| 2024-08-23 | 46.94 | $47.59 | 99300 |
| 2024-08-22 | 46.91 | $47.35 | 93500 |
| 2024-08-21 | 46.88 | $47.39 | 88600 |
| 2024-08-20 | 46.85 | $47.26 | 64400 |
| 2024-08-19 | 46.84 | $47.29 | 73446 |
| 2024-08-16 | 46.83 | $47.21 | 90925 |
| 2024-08-15 | 46.81 | $47.05 | 96826 |
| 2024-08-14 | 46.80 | $46.98 | 76831 |
| 2024-08-13 | 46.80 | $46.89 | 54033 |
| 2024-08-12 | 46.81 | $46.69 | 102748 |
| 2024-08-09 | 46.81 | $46.65 | 107445 |
| 2024-08-08 | 46.82 | $46.67 | 81237 |
| 2024-08-07 | 46.83 | $46.50 | 77000 |
| 2024-08-06 | 46.83 | $46.44 | 172400 |
| 2024-08-05 | 46.83 | $46.30 | 518900 |
| 2024-08-02 | 46.84 | $46.66 | 86644 |
| 2024-08-01 | 46.84 | $46.79 | 96500 |
| 2024-07-31 | 46.81 | $47.17 | 77300 |
| 2024-07-30 | 46.77 | $46.95 | 72400 |
| 2024-07-29 | 46.73 | $46.95 | 103900 |
| 2024-07-26 | 46.70 | $46.98 | 90648 |
| 2024-07-25 | 46.68 | $46.86 | 198300 |
| 2024-07-24 | 46.66 | $46.79 | 318912 |
| 2024-07-23 | 46.65 | $47.03 | 42917 |
| 2024-07-22 | 46.62 | $47.01 | 94128 |
| 2024-07-19 | 46.60 | $46.85 | 21716 |
| 2024-07-18 | 46.59 | $46.87 | 68300 |
| 2024-07-17 | 46.57 | $46.95 | 91900 |
| 2024-07-16 | 46.54 | $47.03 | 67500 |
| 2024-07-15 | 46.50 | $46.81 | 96700 |
| 2024-07-12 | 46.48 | $46.85 | 97936 |
| 2024-07-11 | 46.46 | $46.74 | 168000 |
| 2024-07-10 | 46.43 | $46.55 | 101200 |
| 2024-07-09 | 46.42 | $46.48 | 216500 |
| 2024-07-08 | 46.40 | $46.51 | 253900 |
| 2024-07-05 | 46.39 | $46.54 | 65700 |
| 2024-07-03 | 46.38 | $46.37 | 41700 |
| 2024-07-02 | 46.37 | $46.25 | 91841 |
| 2024-07-01 | 46.37 | $46.14 | 176500 |
| 2024-06-28 | 46.39 | $46.44 | 294235 |
| 2024-06-27 | 46.39 | $46.49 | 118931 |
| 2024-06-26 | 46.37 | $46.46 | 286600 |
| 2024-06-25 | 46.37 | $46.59 | 51333 |
| 2024-06-24 | 46.36 | $46.54 | 68700 |
| 2024-06-21 | 46.35 | $46.58 | 134223 |
| 2024-06-20 | 46.35 | $46.51 | 106526 |
| 2024-06-18 | 46.35 | $46.52 | 75400 |
| 2024-06-17 | 46.36 | $46.33 | 89503 |
| 2024-06-14 | 46.38 | $46.30 | 122400 |
| 2024-06-13 | 46.39 | $46.41 | 269500 |
| 2024-06-12 | 46.41 | $46.41 | 118743 |
| 2024-06-11 | 46.41 | $46.24 | 287000 |
| 2024-06-10 | 46.41 | $46.19 | 58921 |
| 2024-06-07 | 46.42 | $46.13 | 114944 |
| 2024-06-06 | 46.44 | $46.28 | 269500 |
| 2024-06-05 | 46.45 | $46.36 | 91600 |
| 2024-06-04 | 46.46 | $46.25 | 109500 |
| 2024-06-03 | 46.47 | $46.30 | 84300 |
| 2024-05-31 | 46.47 | $46.47 | 192600 |
| 2024-05-30 | 46.46 | $46.34 | 44124 |
| 2024-05-29 | 46.44 | $46.19 | 63500 |
| 2024-05-28 | 46.43 | $46.36 | 55709 |
| 2024-05-24 | 46.42 | $46.50 | 77200 |
| 2024-05-23 | 46.40 | $46.34 | 111500 |
| 2024-05-22 | 46.39 | $46.52 | 50906 |
| 2024-05-21 | 46.36 | $46.62 | 79317 |
| 2024-05-20 | 46.34 | $46.66 | 63100 |
| 2024-05-17 | 46.31 | $46.63 | 68700 |
| 2024-05-16 | 46.26 | $46.63 | 85800 |
| 2024-05-15 | 46.22 | $46.71 | 63100 |
| 2024-05-14 | 46.16 | $46.43 | 42915 |
| 2024-05-13 | 46.12 | $46.35 | 48700 |
| 2024-05-10 | 46.09 | $46.35 | 58142 |
| 2024-05-09 | 46.06 | $46.47 | 78149 |
| 2024-05-08 | 46.04 | $46.46 | 50500 |
| 2024-05-07 | 46.02 | $46.54 | 85100 |
| 2024-05-06 | 46.01 | $46.49 | 54400 |
| 2024-05-03 | 46.00 | $46.42 | 63814 |
| 2024-05-02 | 45.99 | $46.17 | 103300 |
| 2024-05-01 | 45.99 | $45.88 | 169612 |
| 2024-04-30 | 46.01 | $45.99 | 88300 |
| 2024-04-29 | 46.02 | $46.27 | 42200 |
| 2024-04-26 | 46.02 | $46.13 | 46900 |
| 2024-04-25 | 46.05 | $45.98 | 69438 |
| 2024-04-24 | 46.09 | $46.09 | 62533 |
| 2024-04-23 | 46.11 | $46.17 | 58400 |
| 2024-04-22 | 46.13 | $46.01 | 77038 |
| 2024-04-19 | 46.17 | $45.75 | 100900 |
| 2024-04-18 | 46.22 | $45.66 | 121629 |
| 2024-04-17 | 46.27 | $45.63 | 585000 |
| 2024-04-16 | 46.31 | $45.56 | 63300 |
| 2024-04-15 | 46.34 | $45.71 | 165910 |
| 2024-04-12 | 46.36 | $45.90 | 233700 |
| 2024-04-11 | 46.37 | $45.99 | 247736 |
| 2024-04-10 | 46.39 | $46.04 | 306200 |
| 2024-04-09 | 46.40 | $46.39 | 87900 |
| 2024-04-08 | 46.40 | $46.30 | 81200 |
| 2024-04-05 | 46.40 | $46.14 | 108507 |
| 2024-04-04 | 46.41 | $46.22 | 110300 |
| 2024-04-03 | 46.42 | $46.24 | 88000 |
| 2024-04-02 | 46.41 | $46.19 | 144603 |
| 2024-04-01 | 46.41 | $46.25 | 314932 |
| 2024-03-28 | 46.41 | $46.72 | 123803 |
| 2024-03-27 | 46.39 | $46.79 | 110500 |
| 2024-03-26 | 46.36 | $46.55 | 63644 |
| 2024-03-25 | 46.35 | $46.64 | 65900 |
| 2024-03-22 | 46.32 | $46.72 | 97900 |
| 2024-03-21 | 46.31 | $46.73 | 73536 |
| 2024-03-20 | 46.29 | $46.66 | 117400 |
| 2024-03-19 | 46.27 | $46.47 | 155800 |
| 2024-03-18 | 46.26 | $46.19 | 124200 |
| 2024-03-15 | 46.25 | $46.05 | 157319 |
| 2024-03-14 | 46.26 | $46.05 | 5.0M |
| 2024-03-13 | 46.27 | $46.37 | 92623 |
| 2024-03-12 | 46.25 | $46.37 | 58700 |
| 2024-03-11 | 46.25 | $46.38 | 170600 |
| 2024-03-08 | 46.25 | $46.36 | 80048 |
| 2024-03-07 | 46.25 | $46.32 | 80500 |
| 2024-03-06 | 46.25 | $46.26 | 58300 |
| 2024-03-05 | 46.25 | $46.15 | 131900 |
| 2024-03-04 | 46.25 | $46.22 | 313920 |
| 2024-03-01 | 46.25 | $46.18 | 238039 |
| 2024-02-29 | 46.27 | $46.27 | 58545 |
| 2024-02-28 | 46.29 | $46.27 | 122123 |
| 2024-02-27 | 46.30 | $46.24 | 98300 |
| 2024-02-26 | 46.33 | $46.22 | 333713 |
| 2024-02-23 | 46.34 | $46.43 | 73600 |
| 2024-02-22 | 46.35 | $46.37 | 90928 |
| 2024-02-21 | 46.35 | $46.19 | 77300 |
| 2024-02-20 | 46.35 | $46.21 | 164123 |
| 2024-02-16 | 46.35 | $46.16 | 57200 |
| 2024-02-15 | 46.35 | $46.27 | 87900 |
| 2024-02-14 | 46.35 | $46.13 | 51835 |
| 2024-02-13 | 46.34 | $45.96 | 143200 |
| 2024-02-12 | 46.36 | $46.31 | 116700 |
| 2024-02-09 | 46.37 | $46.43 | 91700 |
| 2024-02-08 | 46.37 | $46.34 | 239828 |
| 2024-02-07 | 46.37 | $46.31 | 95642 |
| 2024-02-06 | 46.36 | $46.31 | 141313 |
| 2024-02-05 | 46.35 | $46.11 | 162817 |
| 2024-02-02 | 46.34 | $46.35 | 198500 |
| 2024-02-01 | 46.31 | $46.58 | 202800 |
| 2024-01-31 | 46.28 | $46.53 | 219830 |
| 2024-01-30 | 46.26 | $46.61 | 251500 |
| 2024-01-29 | 46.24 | $46.68 | 321500 |
| 2024-01-26 | 46.23 | $46.57 | 279500 |
| 2024-01-25 | 46.23 | $46.64 | 3.2M |
| 2024-01-24 | 46.21 | $46.22 | 46800 |
| 2024-01-23 | 46.22 | $46.21 | 144206 |
| 2024-01-22 | 46.22 | $46.26 | 80900 |
| 2024-01-19 | 46.22 | $46.22 | 66324 |
| 2024-01-18 | 46.22 | $46.16 | 84700 |
| 2024-01-17 | 46.21 | $46.09 | 103047 |
| 2024-01-16 | 46.21 | $46.27 | 131542 |
| 2024-01-12 | 46.20 | $46.51 | 48125 |
| 2024-01-11 | 46.18 | $46.45 | 46845 |
| 2024-01-10 | 46.14 | $46.30 | 270842 |
| 2024-01-09 | 46.10 | $46.16 | 55420 |
| 2024-01-08 | 46.06 | $46.15 | 52816 |
| 2024-01-05 | 46.03 | $45.84 | 47406 |
| 2024-01-04 | 46.01 | $45.81 | 97022 |
| 2024-01-03 | 46.00 | $45.96 | 43320 |
| 2024-01-02 | 45.97 | $46.11 | 213900 |
| 2023-12-29 | 45.94 | $46.20 | 43026 |
| 2023-12-28 | 45.90 | $46.37 | 58400 |
| 2023-12-27 | 45.86 | $46.57 | 61600 |
| 2023-12-26 | 45.80 | $46.43 | 106013 |
| 2023-12-22 | 45.73 | $46.29 | 39202 |
| 2023-12-21 | 45.67 | $46.33 | 57248 |
| 2023-12-20 | 45.61 | $46.18 | 61849 |
| 2023-12-19 | 45.54 | $46.19 | 64812 |
| 2023-12-18 | 45.48 | $46.08 | 70816 |
| 2023-12-15 | 45.42 | $45.97 | 76507 |
| 2023-12-14 | 45.37 | $46.08 | 122543 |
| 2023-12-13 | 45.30 | $46.18 | 60201 |
| 2023-12-12 | 45.23 | $45.58 | 258645 |
| 2023-12-11 | 45.17 | $45.43 | 62908 |
| 2023-12-08 | 45.12 | $45.44 | 177718 |
| 2023-12-07 | 45.06 | $45.53 | 218400 |
| 2023-12-06 | 45.00 | $45.48 | 59325 |
| 2023-12-05 | 44.95 | $45.52 | 42900 |
| 2023-12-04 | 44.89 | $45.43 | 54700 |
| 2023-12-01 | 44.85 | $45.54 | 60400 |
| 2023-11-30 | 44.78 | $45.42 | 39200 |
| 2023-11-29 | 44.70 | $45.57 | 115000 |
| 2023-11-28 | 44.59 | $45.27 | 60932 |
| 2023-11-27 | 44.49 | $45.12 | 51826 |
| 2023-11-24 | 44.40 | $45.03 | 28600 |
| 2023-11-22 | 44.31 | $45.07 | 71522 |
| 2023-11-21 | 44.22 | $44.96 | 75247 |
| 2023-11-20 | 44.14 | $44.94 | 54033 |
| 2023-11-17 | 44.05 | $44.90 | 157813 |
| 2023-11-16 | 43.96 | $44.82 | 56845 |
| 2023-11-15 | 43.87 | $44.70 | 53131 |
| 2023-11-14 | 43.79 | $44.85 | 54136 |
| 2023-11-13 | 43.70 | $44.36 | 49100 |
| 2023-11-10 | 43.65 | $44.42 | 28015 |
| 2023-11-09 | 43.60 | $44.19 | 38912 |
| 2023-11-08 | 43.55 | $44.44 | 48647 |
| 2023-11-07 | 43.51 | $44.42 | 22945 |
| 2023-11-06 | 43.46 | $44.44 | 45346 |
| 2023-11-03 | 43.42 | $44.60 | 34418 |
| 2023-11-02 | 43.35 | $44.12 | 50844 |
| 2023-11-01 | 43.31 | $43.69 | 88300 |
| 2023-10-31 | 43.28 | $43.47 | 47929 |
| 2023-10-30 | 43.26 | $43.30 | 47500 |
| 2023-10-27 | 43.26 | $43.28 | 160227 |
| 2023-10-26 | 43.29 | $43.32 | 40435 |
| 2023-10-25 | 43.33 | $43.16 | 32238 |
| 2023-10-24 | 43.36 | $43.37 | 106000 |
| 2023-10-23 | 43.38 | $43.18 | 105129 |
| 2023-10-20 | 43.42 | $43.10 | 480100 |
| 2023-10-19 | 43.48 | $43.06 | 1.3M |
| 2023-10-18 | 43.53 | $42.96 | 10209 |
| 2023-10-17 | 43.59 | $43.17 | 24339 |
| 2023-10-16 | 43.65 | $43.32 | 23800 |
| 2023-10-13 | 43.71 | $43.31 | 15837 |
| 2023-10-12 | 43.77 | $43.34 | 14000 |
| 2023-10-11 | 43.83 | $43.56 | 13400 |
| 2023-10-10 | 43.87 | $43.53 | 33300 |
| 2023-10-09 | 43.92 | $43.59 | 24900 |
| 2023-10-06 | 43.96 | $43.24 | 16100 |
| 2023-10-05 | 44.01 | $43.16 | 57725 |
| 2023-10-04 | 44.08 | $43.14 | 35200 |
| 2023-10-03 | 44.14 | $43.01 | 18347 |
| 2023-10-02 | 44.21 | $43.39 | 16000 |
| 2023-09-29 | 44.27 | $43.93 | 12530 |
| 2023-09-28 | 44.32 | $43.98 | 20732 |
| 2023-09-27 | 44.36 | $43.79 | 19424 |
| 2023-09-26 | 44.42 | $43.85 | 19800 |
| 2023-09-25 | 44.46 | $44.06 | 24200 |
| 2023-09-22 | 44.48 | $44.12 | 19100 |
| 2023-09-21 | 44.49 | $44.07 | 25209 |
| 2023-09-20 | 44.51 | $44.33 | 20700 |
| 2023-09-19 | 44.51 | $44.36 | 15100 |
| 2023-09-18 | 44.51 | $44.43 | 20512 |
| 2023-09-15 | 44.50 | $44.44 | 14224 |
| 2023-09-14 | 44.49 | $44.53 | 10400 |
| 2023-09-13 | 44.48 | $44.51 | 11600 |
| 2023-09-12 | 44.48 | $44.40 | 10544 |
| 2023-09-11 | 44.49 | $44.43 | 30547 |
| 2023-09-08 | 44.50 | $44.34 | 20300 |
| 2023-09-07 | 44.52 | $44.43 | 15800 |
| 2023-09-06 | 44.54 | $44.32 | 17800 |
| 2023-09-05 | 44.56 | $44.40 | 24628 |
| 2023-09-01 | 44.57 | $44.64 | 8542 |
| 2023-08-31 | 44.57 | $44.93 | 16100 |
| 2023-08-30 | 44.54 | $44.87 | 21100 |
| 2023-08-29 | 44.53 | $44.90 | 17211 |
| 2023-08-28 | 44.52 | $44.68 | 11300 |
| 2023-08-25 | 44.54 | $44.49 | 91400 |
| 2023-08-24 | 44.57 | $44.28 | 272400 |
| 2023-08-23 | 44.60 | $44.58 | 33100 |
| 2023-08-22 | 44.62 | $44.27 | 32700 |
| 2023-08-21 | 44.65 | $44.24 | 13143 |
| 2023-08-18 | 44.69 | $44.25 | 10800 |
| 2023-08-17 | 44.73 | $44.21 | 19646 |
| 2023-08-16 | 44.76 | $44.41 | 20500 |
| 2023-08-15 | 44.80 | $44.53 | 20825 |
| 2023-08-14 | 44.82 | $44.64 | 10900 |
| 2023-08-11 | 44.84 | $44.63 | 15120 |
| 2023-08-10 | 44.84 | $44.70 | 23700 |
| 2023-08-09 | 44.86 | $44.73 | 13800 |
| 2023-08-08 | 44.87 | $44.75 | 19700 |
| 2023-08-07 | 44.85 | $44.72 | 24600 |
| 2023-08-04 | 44.82 | $44.63 | 24412 |
| 2023-08-03 | 44.80 | $44.38 | 41914 |
| 2023-08-02 | 44.78 | $44.56 | 42700 |
| 2023-08-01 | 44.76 | $44.64 | 60007 |
| 2023-07-31 | 44.75 | $45.20 | 40644 |
| 2023-07-28 | 44.72 | $45.06 | 213100 |
| 2023-07-27 | 44.69 | $44.77 | 172749 |
| 2023-07-26 | 44.68 | $45.12 | 18000 |
| 2023-07-25 | 44.64 | $44.89 | 14700 |
| 2023-07-24 | 44.61 | $44.97 | 9000 |
| 2023-07-21 | 44.57 | $44.99 | 5534 |
| 2023-07-20 | 44.53 | $44.91 | 56700 |
| 2023-07-19 | 44.51 | $45.09 | 11000 |
| 2023-07-18 | 44.47 | $45.05 | 54500 |
| 2023-07-17 | 44.45 | $44.91 | 17200 |
| 2023-07-14 | 44.43 | $44.76 | 12913 |
| 2023-07-13 | 44.41 | $45.10 | 6600 |
| 2023-07-12 | 44.38 | $44.80 | 16931 |
| 2023-07-11 | 44.36 | $44.42 | 10000 |
| 2023-07-10 | 44.36 | $44.24 | 25425 |
| 2023-07-07 | 44.36 | $44.04 | 38800 |
| 2023-07-06 | 44.37 | $44.01 | 72728 |
| 2023-07-05 | 44.38 | $44.27 | 18813 |
| 2023-07-03 | 44.38 | $44.38 | 23346 |
| 2023-06-30 | 44.38 | $44.70 | 7000 |
| 2023-06-29 | 44.36 | $44.44 | 14900 |
| 2023-06-28 | 44.34 | $44.56 | 11200 |
| 2023-06-27 | 44.33 | $44.36 | 9234 |
| 2023-06-26 | 44.32 | $44.22 | 12500 |
| 2023-06-23 | 44.30 | $44.14 | 22203 |
| 2023-06-22 | 44.29 | $44.26 | 14203 |
| 2023-06-21 | 44.28 | $44.38 | 247100 |
| 2023-06-20 | 44.28 | $44.43 | 14847 |
| 2023-06-16 | 44.26 | $44.49 | 14800 |
| 2023-06-15 | 44.25 | $44.58 | 29637 |
| 2023-06-14 | 44.22 | $44.41 | 33000 |
| 2023-06-13 | 44.20 | $44.37 | 53300 |
| 2023-06-12 | 44.19 | $44.40 | 13003 |
| 2023-06-09 | 44.18 | $44.44 | 41115 |
| 2023-06-08 | 44.17 | $44.38 | 67936 |
| 2023-06-07 | 44.17 | $44.12 | 27922 |
| 2023-06-06 | 44.18 | $44.36 | 50100 |
| 2023-06-05 | 44.18 | $44.27 | 106683 |
| 2023-06-02 | 44.18 | $44.36 | 26412 |
| 2023-06-01 | 44.17 | $44.13 | 6700 |
| 2023-05-31 | 44.17 | $44.19 | 8400 |
| 2023-05-30 | 44.17 | $44.29 | 35130 |
| 2023-05-26 | 44.16 | $44.14 | 85900 |
| 2023-05-25 | 44.19 | $43.85 | 112428 |
| 2023-05-24 | 44.23 | $43.89 | 225000 |
| 2023-05-23 | 44.25 | $44.14 | 38047 |
| 2023-05-22 | 44.27 | $44.34 | 66200 |
| 2023-05-19 | 44.28 | $44.14 | 111300 |
| 2023-05-18 | 44.30 | $44.12 | 27304 |
| 2023-05-17 | 44.31 | $44.06 | 40900 |
| 2023-05-16 | 44.33 | $43.94 | 76400 |
| 2023-05-15 | 44.35 | $44.18 | 122732 |
| 2023-05-12 | 44.36 | $44.16 | 19000 |
| 2023-05-11 | 44.38 | $44.34 | 49530 |
| 2023-05-10 | 44.39 | $44.47 | 235740 |
| 2023-05-09 | 44.38 | $44.22 | 13400 |
| 2023-05-08 | 44.39 | $44.29 | 15412 |
| 2023-05-05 | 44.38 | $44.41 | 138900 |
| 2023-05-04 | 44.37 | $44.05 | 32601 |
| 2023-05-03 | 44.37 | $44.16 | 24808 |
| 2023-05-02 | 44.37 | $44.20 | 15100 |
| 2023-05-01 | 44.38 | $44.18 | 25200 |
| 2023-04-28 | 44.41 | $44.69 | 31200 |
| 2023-04-27 | 44.38 | $44.52 | 20300 |
| 2023-04-26 | 44.36 | $44.36 | 9609 |
| 2023-04-25 | 44.31 | $44.52 | 16500 |
| 2023-04-24 | 44.26 | $44.61 | 35300 |
| 2023-04-21 | 44.21 | $44.45 | 14501 |
| 2023-04-20 | 44.17 | $44.38 | 29212 |
| 2023-04-19 | 44.14 | $44.38 | 14000 |
| 2023-04-18 | 44.11 | $44.49 | 7039 |
| 2023-04-17 | 44.06 | $44.40 | 17400 |
| 2023-04-14 | 44.01 | $44.47 | 7708 |
| 2023-04-13 | 43.97 | $44.57 | 33607 |
| 2023-04-12 | 43.92 | $44.28 | 4512 |
| 2023-04-11 | 43.89 | $44.29 | 26200 |
| 2023-04-10 | 43.84 | $44.16 | 25600 |
| 2023-04-06 | 43.81 | $44.22 | 18809 |
| 2023-04-05 | 43.78 | $44.01 | 28222 |
| 2023-04-04 | 43.77 | $44.26 | 27236 |
| 2023-04-03 | 43.76 | $44.43 | 28700 |
| 2023-03-31 | 43.75 | $44.67 | 23324 |
| 2023-03-30 | 43.74 | $44.21 | 32746 |
| 2023-03-29 | 43.72 | $43.94 | 27041 |
| 2023-03-28 | 43.72 | $43.47 | 25111 |
| 2023-03-27 | 43.75 | $43.56 | 9144 |
| 2023-03-24 | 43.78 | $43.60 | 17400 |
| 2023-03-23 | 43.80 | $43.64 | 31200 |
| 2023-03-22 | 43.83 | $43.83 | 34518 |
| 2023-03-21 | 43.83 | $43.78 | 10700 |
| 2023-03-20 | 43.82 | $43.32 | 20326 |
| 2023-03-17 | 43.86 | $43.46 | 21400 |
| 2023-03-16 | 43.89 | $43.73 | 32800 |
| 2023-03-15 | 43.92 | $43.48 | 25432 |
| 2023-03-14 | 43.97 | $43.66 | 35500 |
| 2023-03-13 | 44.01 | $43.32 | 11245 |
| 2023-03-10 | 44.06 | $43.57 | 13200 |
| 2023-03-09 | 44.11 | $43.61 | 17617 |
| 2023-03-08 | 44.18 | $43.89 | 21015 |
| 2023-03-07 | 44.24 | $44.04 | 20300 |
| 2023-03-06 | 44.28 | $44.30 | 31418 |
| 2023-03-03 | 44.32 | $44.32 | 17100 |
| 2023-03-02 | 44.39 | $43.87 | 21012 |
| 2023-03-01 | 44.47 | $43.86 | 15708 |
| 2023-02-28 | 44.53 | $44.17 | 10800 |
| 2023-02-27 | 44.56 | $44.20 | 13100 |
| 2023-02-24 | 44.61 | $43.95 | 16031 |
| 2023-02-23 | 44.67 | $44.17 | 9500 |
| 2023-02-22 | 44.72 | $43.81 | 12547 |
| 2023-02-21 | 44.78 | $43.57 | 31500 |
| 2023-02-17 | 44.85 | $44.25 | 100908 |
| 2023-02-16 | 44.89 | $44.06 | 19200 |
| 2023-02-15 | 44.94 | $44.39 | 11233 |
| 2023-02-14 | 44.99 | $44.42 | 44200 |
| 2023-02-13 | 45.03 | $44.41 | 10338 |
| 2023-02-10 | 45.07 | $44.32 | 14416 |
| 2023-02-09 | 45.12 | $44.61 | 11944 |
| 2023-02-08 | 45.13 | $44.94 | 10542 |
| 2023-02-07 | 45.12 | $45.13 | 82416 |
| 2023-02-06 | 45.09 | $44.91 | 22800 |
| 2023-02-03 | 45.08 | $45.12 | 95700 |
| 2023-02-02 | 45.02 | $45.54 | 41548 |
| 2023-02-01 | 44.95 | $45.48 | 146632 |
| 2023-01-31 | 44.85 | $45.16 | 5900 |
| 2023-01-30 | 44.77 | $44.84 | 13400 |
| 2023-01-27 | 44.71 | $45.08 | 13523 |
| 2023-01-26 | 44.60 | $45.22 | 11400 |
| 2023-01-25 | 44.51 | $45.09 | 38703 |
| 2023-01-24 | 44.45 | $45.07 | 28600 |
| 2023-01-23 | 44.39 | $45.03 | 10300 |
| 2023-01-20 | 44.34 | $45.06 | 11400 |
| 2023-01-19 | 44.27 | $45.04 | 78807 |
| 2023-01-18 | 44.20 | $45.26 | 26800 |
| 2023-01-17 | 44.14 | $45.21 | 7600 |
| 2023-01-13 | 44.09 | $45.27 | 13200 |
| 2023-01-12 | 44.06 | $45.25 | 34500 |
| 2023-01-11 | 44.04 | $44.94 | 12700 |
| 2023-01-10 | 44.01 | $44.65 | 13600 |
| 2023-01-09 | 43.99 | $44.64 | 10207 |
| 2023-01-06 | 43.97 | $44.58 | 30600 |
| 2023-01-05 | 43.95 | $44.00 | 3500 |
| 2023-01-04 | 43.96 | $44.06 | 98200 |
| 2023-01-03 | 43.96 | $43.58 | 60210 |
| 2022-12-30 | 44.01 | $43.56 | 16300 |
| 2022-12-29 | 44.06 | $43.55 | 47100 |
| 2022-12-28 | 44.12 | $42.95 | 12409 |
| 2022-12-27 | 44.18 | $43.45 | 11015 |
| 2022-12-23 | 44.21 | $43.89 | 12745 |
| 2022-12-22 | 44.23 | $43.78 | 21002 |
| 2022-12-21 | 44.26 | $43.99 | 13400 |
| 2022-12-20 | 44.27 | $43.69 | 10300 |
| 2022-12-19 | 44.28 | $43.78 | 17615 |
| 2022-12-16 | 44.29 | $44.00 | 15500 |
| 2022-12-15 | 44.28 | $44.16 | 9119 |
| 2022-12-14 | 44.28 | $44.69 | 27140 |
| 2022-12-13 | 44.25 | $44.84 | 24200 |
| 2022-12-12 | 44.20 | $44.35 | 29124 |
| 2022-12-09 | 44.19 | $44.23 | 23000 |
| 2022-12-08 | 44.17 | $44.25 | 13218 |
| 2022-12-07 | 44.10 | $44.25 | 6926 |
| 2022-12-06 | 44.05 | $44.05 | 6000 |
| 2022-12-05 | 44.01 | $44.20 | 11900 |
| 2022-12-02 | 43.97 | $44.57 | 10200 |
| 2022-12-01 | 43.89 | $44.60 | 7600 |
| 2022-11-30 | 43.83 | $44.77 | 6900 |
| 2022-11-29 | 43.77 | $44.13 | 2600 |
| 2022-11-28 | 43.75 | $43.93 | 6000 |
| 2022-11-25 | 43.76 | $44.33 | 3300 |
| 2022-11-23 | 43.75 | $44.43 | 9749 |
| 2022-11-22 | 43.71 | $44.21 | 9200 |
| 2022-11-21 | 43.67 | $43.90 | 11609 |
| 2022-11-18 | 43.64 | $43.91 | 19000 |
| 2022-11-17 | 43.59 | $43.87 | 8335 |
| 2022-11-16 | 43.53 | $44.02 | 22220 |
| 2022-11-15 | 43.48 | $44.15 | 7500 |
| 2022-11-14 | 43.43 | $43.82 | 6300 |
| 2022-11-11 | 43.39 | $44.09 | 18400 |
| 2022-11-10 | 43.31 | $43.98 | 12200 |
| 2022-11-09 | 43.25 | $42.72 | 10800 |
| 2022-11-08 | 43.25 | $43.27 | 6733 |
| 2022-11-07 | 43.21 | $43.29 | 7545 |
| 2022-11-04 | 43.17 | $43.31 | 13200 |
| 2022-11-03 | 43.15 | $43.10 | 11700 |
| 2022-11-02 | 43.17 | $43.28 | 19738 |
| 2022-11-01 | 43.18 | $43.67 | 15400 |
| 2022-10-31 | 43.17 | $43.66 | 10507 |
| 2022-10-28 | 43.13 | $44.24 | 57735 |
| 2022-10-27 | 43.05 | $44.03 | 24633 |
| 2022-10-26 | 42.99 | $43.61 | 52900 |
| 2022-10-25 | 42.97 | $43.51 | 18300 |
| 2022-10-24 | 42.92 | $43.17 | 14249 |
| 2022-10-21 | 42.89 | $43.07 | 12337 |
| 2022-10-20 | 42.89 | $42.69 | 15632 |
| 2022-10-19 | 42.94 | $42.89 | 6542 |
| 2022-10-18 | 42.99 | $43.26 | 5548 |
| 2022-10-17 | 43.03 | $42.97 | 8443 |
| 2022-10-14 | 43.10 | $42.51 | 2900 |
| 2022-10-13 | 43.19 | $42.75 | 14205 |
| 2022-10-12 | 43.26 | $42.68 | 101600 |
| 2022-10-11 | 43.35 | $42.57 | 13519 |
| 2022-10-10 | 43.44 | $42.43 | 50209 |
| 2022-10-07 | 43.58 | $42.95 | 12300 |
| 2022-10-06 | 43.69 | $43.36 | 29419 |
| 2022-10-05 | 43.77 | $43.52 | 17500 |
| 2022-10-04 | 43.84 | $43.57 | 13519 |
| 2022-10-03 | 43.88 | $42.79 | 5100 |
| 2022-09-30 | 43.96 | $42.59 | 17421 |
| 2022-09-29 | 44.06 | $42.83 | 18348 |
| 2022-09-28 | 44.14 | $43.22 | 7100 |
| 2022-09-27 | 44.22 | $42.53 | 10700 |
| 2022-09-26 | 44.34 | $42.65 | 8000 |
| 2022-09-23 | 44.47 | $43.13 | 14100 |
| 2022-09-22 | 44.60 | $43.62 | 6800 |
| 2022-09-21 | 44.69 | $43.89 | 5623 |
| 2022-09-20 | 44.76 | $44.01 | 9800 |
| 2022-09-19 | 44.82 | $44.44 | 10900 |
| 2022-09-16 | 44.89 | $44.26 | 14700 |
| 2022-09-15 | 44.98 | $44.19 | 7049 |
| 2022-09-14 | 45.07 | $44.41 | 10335 |
| 2022-09-13 | 45.18 | $44.38 | 6700 |
| 2022-09-12 | 45.29 | $45.30 | 24500 |
| 2022-09-09 | 45.36 | $45.11 | 10239 |
| 2022-09-08 | 45.41 | $45.05 | 17501 |
| 2022-09-07 | 45.48 | $44.90 | 3300 |
| 2022-09-06 | 45.53 | $44.37 | 21000 |
| 2022-09-02 | 45.62 | $44.39 | 14246 |
| 2022-09-01 | 45.71 | $44.46 | 27200 |
| 2022-08-31 | 45.80 | $44.53 | 3836 |
| 2022-08-30 | 45.87 | $44.74 | 61600 |
| 2022-08-29 | 45.92 | $44.99 | 8900 |
| 2022-08-26 | 45.96 | $45.13 | 7841 |
| 2022-08-25 | 46.01 | $45.80 | 9106 |
| 2022-08-24 | 46.01 | $45.43 | 9400 |
| 2022-08-23 | 46.00 | $45.38 | 11500 |
| 2022-08-22 | 45.98 | $45.20 | 13736 |
| 2022-08-19 | 45.97 | $45.73 | 10100 |
| 2022-08-18 | 45.94 | $46.12 | 4100 |
| 2022-08-17 | 45.90 | $46.06 | 10304 |
| 2022-08-16 | 45.83 | $46.46 | 30700 |
| 2022-08-15 | 45.74 | $46.59 | 10008 |
| 2022-08-12 | 45.60 | $46.67 | 7300 |
| 2022-08-11 | 45.48 | $46.23 | 15100 |
| 2022-08-10 | 45.36 | $46.50 | 15608 |
| 2022-08-09 | 45.23 | $45.89 | 8545 |
| 2022-08-08 | 45.13 | $46.17 | 26048 |
| 2022-08-05 | 45.02 | $46.11 | 14000 |
| 2022-08-04 | 44.91 | $46.20 | 13400 |
| 2022-08-03 | 44.80 | $46.09 | 7700 |
| 2022-08-02 | 44.67 | $45.70 | 4800 |
| 2022-08-01 | 44.56 | $45.81 | 6200 |
| 2022-07-29 | 44.45 | $45.96 | 5200 |
| 2022-07-28 | 44.32 | $45.85 | 14100 |
| 2022-07-27 | 44.21 | $45.33 | 2200 |
| 2022-07-26 | 44.13 | $44.87 | 4900 |
| 2022-07-25 | 44.09 | $45.14 | 9219 |
| 2022-07-22 | 44.05 | $45.14 | 25247 |
| 2022-07-21 | 44.01 | $45.25 | 8440 |
| 2022-07-20 | 43.94 | $44.69 | 6030 |
| 2022-07-19 | 43.90 | $44.53 | 2600 |
| 2022-07-18 | 43.88 | $43.90 | 8100 |
| 2022-07-15 | 43.88 | $44.31 | 4049 |
| 2022-07-14 | 43.89 | $43.82 | 10712 |
| 2022-07-13 | 43.89 | $43.90 | 9400 |
| 2022-07-12 | 43.88 | $43.92 | 3426 |
| 2022-07-11 | 43.94 | $43.80 | 6825 |
| 2022-07-08 | 44.03 | $44.05 | 46402 |
| 2022-07-07 | 44.13 | $43.98 | 19619 |
| 2022-07-06 | 44.25 | $43.39 | 5833 |
| 2022-07-05 | 44.40 | $43.54 | 40006 |
| 2022-07-01 | 44.54 | $43.58 | 8600 |
| 2022-06-30 | 44.71 | $43.50 | 15800 |
| 2022-06-29 | 44.86 | $43.55 | 10348 |
| 2022-06-28 | 45.03 | $43.70 | 7100 |
| 2022-06-27 | 45.21 | $44.15 | 29343 |
| 2022-06-24 | 45.34 | $44.38 | 24100 |
| 2022-06-23 | 45.44 | $44.20 | 10800 |
| 2022-06-22 | 45.52 | $43.93 | 7100 |
| 2022-06-21 | 45.61 | $43.94 | 24800 |
| 2022-06-17 | 45.69 | $44.05 | 46800 |
| 2022-06-16 | 45.77 | $43.88 | 11728 |
| 2022-06-15 | 45.84 | $44.55 | 9129 |
| 2022-06-14 | 45.89 | $43.84 | 7400 |
| 2022-06-13 | 45.98 | $43.70 | 21600 |
| 2022-06-10 | 46.09 | $45.01 | 64200 |
| 2022-06-09 | 46.12 | $45.68 | 17015 |
| 2022-06-08 | 46.12 | $46.02 | 11400 |
| 2022-06-07 | 46.12 | $46.38 | 4730 |
| 2022-06-06 | 46.09 | $46.32 | 6142 |
| 2022-06-03 | 46.09 | $46.53 | 7327 |
| 2022-06-02 | 46.09 | $46.80 | 39400 |
| 2022-06-01 | 46.12 | $46.65 | 15700 |
| 2022-05-31 | 46.13 | $46.92 | 12200 |
| 2022-05-27 | 46.11 | $47.24 | 9700 |
| 2022-05-26 | 46.09 | $46.81 | 11300 |
| 2022-05-25 | 46.12 | $46.35 | 7924 |
| 2022-05-24 | 46.16 | $45.83 | 7814 |
| 2022-05-23 | 46.24 | $45.66 | 7121 |
| 2022-05-20 | 46.34 | $45.58 | 5400 |
| 2022-05-19 | 46.43 | $45.61 | 13600 |
| 2022-05-18 | 46.52 | $45.30 | 10800 |
| 2022-05-17 | 46.64 | $45.62 | 5100 |
| 2022-05-16 | 46.75 | $45.66 | 6217 |
| 2022-05-13 | 46.85 | $45.74 | 8900 |
| 2022-05-12 | 46.95 | $45.68 | 15800 |
| 2022-05-11 | 47.07 | $45.77 | 14441 |
| 2022-05-10 | 47.17 | $46.00 | 121539 |
| 2022-05-09 | 47.24 | $45.80 | 23104 |
| 2022-05-06 | 47.35 | $46.27 | 13500 |
| 2022-05-05 | 47.43 | $46.50 | 20000 |
| 2022-05-04 | 47.51 | $47.38 | 14400 |
| 2022-05-03 | 47.56 | $46.81 | 20144 |
| 2022-05-02 | 47.66 | $46.65 | 5100 |
| 2022-04-29 | 47.76 | $46.87 | 7212 |
| 2022-04-28 | 47.85 | $47.39 | 6000 |
| 2022-04-27 | 47.92 | $47.16 | 14700 |
| 2022-04-26 | 48.02 | $47.35 | 11200 |
| 2022-04-25 | 48.07 | $47.60 | 26424 |
| 2022-04-22 | 48.10 | $47.34 | 12341 |
| 2022-04-21 | 48.15 | $47.52 | 7432 |
| 2022-04-20 | 48.20 | $47.78 | 13218 |
| 2022-04-19 | 48.23 | $47.68 | 11100 |
| 2022-04-18 | 48.26 | $47.71 | 563500 |
| 2022-04-14 | 48.31 | $47.75 | 5026 |
| 2022-04-13 | 48.35 | $48.05 | 17839 |
| 2022-04-12 | 48.36 | $47.79 | 15400 |
| 2022-04-11 | 48.36 | $47.47 | 13000 |
| 2022-04-08 | 48.36 | $47.87 | 10300 |
| 2022-04-07 | 48.36 | $47.98 | 11403 |
| 2022-04-06 | 48.37 | $48.06 | 8321 |
| 2022-04-05 | 48.39 | $48.37 | 8200 |
| 2022-04-04 | 48.39 | $48.88 | 5300 |
| 2022-04-01 | 48.36 | $48.55 | 34603 |
| 2022-03-31 | 48.37 | $48.72 | 5517 |
| 2022-03-30 | 48.39 | $48.86 | 10024 |
| 2022-03-29 | 48.41 | $48.99 | 7600 |
| 2022-03-28 | 48.41 | $48.45 | 19500 |
| 2022-03-25 | 48.46 | $48.18 | 16600 |
| 2022-03-24 | 48.52 | $48.42 | 22700 |
| 2022-03-23 | 48.55 | $48.35 | 11712 |
| 2022-03-22 | 48.58 | $48.49 | 16941 |
| 2022-03-21 | 48.60 | $48.29 | 18800 |
| 2022-03-18 | 48.64 | $48.75 | 5808 |
| 2022-03-17 | 48.66 | $48.48 | 35600 |
| 2022-03-16 | 48.69 | $48.31 | 10742 |
| 2022-03-15 | 48.73 | $47.76 | 11700 |
| 2022-03-14 | 48.79 | $47.41 | 25100 |
| 2022-03-11 | 48.86 | $47.85 | 18318 |
| 2022-03-10 | 48.93 | $48.22 | 9400 |
| 2022-03-09 | 49.01 | $48.49 | 4208 |
| 2022-03-08 | 49.06 | $48.25 | 14319 |
| 2022-03-07 | 49.13 | $48.38 | 19509 |
| 2022-03-04 | 49.19 | $48.73 | 12900 |
| 2022-03-03 | 49.24 | $49.08 | 23100 |
| 2022-03-02 | 49.29 | $49.23 | 12500 |
| 2022-03-01 | 49.34 | $49.03 | 10531 |
| 2022-02-28 | 49.39 | $49.47 | 15843 |
| 2022-02-25 | 49.41 | $49.34 | 17716 |
| 2022-02-24 | 49.44 | $49.02 | 36600 |
| 2022-02-23 | 49.50 | $48.94 | 11124 |
| 2022-02-22 | 49.57 | $49.00 | 15000 |
| 2022-02-18 | 49.65 | $49.09 | 16820 |
| 2022-02-17 | 49.72 | $49.06 | 10623 |
| 2022-02-16 | 49.79 | $49.20 | 15100 |
| 2022-02-15 | 49.87 | $49.00 | 8700 |
| 2022-02-14 | 49.95 | $48.91 | 14823 |
| 2022-02-11 | 50.05 | $49.00 | 11907 |
| 2022-02-10 | 50.14 | $49.21 | 32314 |
| 2022-02-09 | 50.23 | $49.70 | 8713 |
| 2022-02-08 | 50.30 | $49.58 | 18747 |
| 2022-02-07 | 50.36 | $49.56 | 16130 |
| 2022-02-04 | 50.43 | $49.57 | 54400 |
| 2022-02-03 | 50.50 | $49.81 | 12700 |
| 2022-02-02 | 50.56 | $50.11 | 36215 |
| 2022-02-01 | 50.62 | $50.13 | 14700 |
| 2022-01-31 | 50.68 | $50.07 | 6000 |
| 2022-01-28 | 50.75 | $49.99 | 19306 |
| 2022-01-27 | 50.81 | $49.94 | 8800 |
| 2022-01-26 | 50.89 | $50.18 | 6500 |
| 2022-01-25 | 50.96 | $50.37 | 15000 |
| 2022-01-24 | 51.01 | $50.46 | 25820 |
| 2022-01-21 | 51.06 | $50.50 | 10800 |
| 2022-01-20 | 51.10 | $50.56 | 6406 |
| 2022-01-19 | 51.13 | $50.67 | 12618 |
| 2022-01-18 | 51.15 | $50.70 | 31918 |
| 2022-01-14 | 51.17 | $50.85 | 83435 |
| 2022-01-13 | 51.18 | $50.93 | 14100 |
| 2022-01-12 | 51.20 | $51.01 | 13500 |
| 2022-01-11 | 51.21 | $51.01 | 15500 |
| 2022-01-10 | 51.22 | $50.82 | 20504 |
| 2022-01-07 | 51.24 | $50.89 | 18129 |
| 2022-01-06 | 51.26 | $50.94 | 24629 |
| 2022-01-05 | 51.28 | $50.99 | 15337 |
| 2022-01-04 | 51.29 | $51.36 | 132500 |
| 2022-01-03 | 51.28 | $51.36 | 15739 |
| 2021-12-31 | 51.25 | $51.40 | 3700 |
| 2021-12-30 | 51.23 | $51.35 | 15225 |
| 2021-12-29 | 51.19 | $51.44 | 8701 |
| 2021-12-28 | 51.16 | $51.51 | 115447 |
| 2021-12-27 | 51.14 | $51.48 | 16210 |
| 2021-12-23 | 51.10 | $51.47 | 12123 |
| 2021-12-22 | 51.09 | $51.32 | 6349 |
| 2021-12-21 | 51.08 | $51.18 | 9734 |
| 2021-12-20 | 51.08 | $51.00 | 9845 |
| 2021-12-17 | 51.11 | $51.00 | 12011 |
| 2021-12-16 | 51.13 | $51.11 | 21722 |
| 2021-12-15 | 51.15 | $51.33 | 10803 |
| 2021-12-14 | 51.16 | $51.19 | 9300 |
| 2021-12-13 | 51.18 | $51.25 | 15200 |
| 2021-12-10 | 51.19 | $51.29 | 7100 |
| 2021-12-09 | 51.21 | $51.13 | 16836 |
| 2021-12-08 | 51.23 | $51.38 | 16800 |
| 2021-12-07 | 51.26 | $51.31 | 8900 |
| 2021-12-06 | 51.28 | $51.07 | 15800 |
| 2021-12-03 | 51.32 | $50.86 | 12001 |
| 2021-12-02 | 51.35 | $50.92 | 31100 |
| 2021-12-01 | 51.38 | $50.64 | 15000 |
| 2021-11-30 | 51.42 | $50.82 | 12410 |
| 2021-11-29 | 51.45 | $50.99 | 14600 |
| 2021-11-26 | 51.48 | $50.81 | 8404 |
| 2021-11-24 | 51.52 | $51.16 | 14200 |
| 2021-11-23 | 51.55 | $51.13 | 16642 |
| 2021-11-22 | 51.57 | $51.30 | 70500 |
| 2021-11-19 | 51.59 | $51.44 | 33100 |
| 2021-11-18 | 51.59 | $51.43 | 15842 |
| 2021-11-17 | 51.60 | $51.52 | 20227 |
| 2021-11-16 | 51.61 | $51.54 | 18838 |
| 2021-11-15 | 51.61 | $51.53 | 42000 |
| 2021-11-12 | 51.61 | $51.56 | 10300 |
| 2021-11-11 | 51.62 | $51.60 | 7600 |
| 2021-11-10 | 51.62 | $51.66 | 15800 |
| 2021-11-09 | 51.61 | $51.82 | 8300 |
| 2021-11-08 | 51.58 | $51.81 | 41536 |
| 2021-11-05 | 51.55 | $51.78 | 50807 |
| 2021-11-04 | 51.53 | $51.63 | 14944 |
| 2021-11-03 | 51.52 | $51.48 | 216403 |
| 2021-11-02 | 51.52 | $51.46 | 20115 |
| 2021-11-01 | 51.52 | $51.35 | 8740 |
| 2021-10-29 | 51.52 | $51.66 | 4736 |
| 2021-10-28 | 51.52 | $51.63 | 8840 |
| 2021-10-27 | 51.53 | $51.62 | 7200 |
| 2021-10-26 | 51.53 | $51.60 | 25200 |
| 2021-10-25 | 51.54 | $51.61 | 8642 |
| 2021-10-22 | 51.55 | $51.56 | 8700 |
| 2021-10-21 | 51.57 | $51.57 | 12426 |
| 2021-10-20 | 51.59 | $51.64 | 22900 |
| 2021-10-19 | 51.61 | $51.64 | 9300 |
| 2021-10-18 | 51.63 | $51.60 | 6500 |
| 2021-10-15 | 51.64 | $51.64 | 3700 |
| 2021-10-14 | 51.66 | $51.63 | 13400 |
| 2021-10-13 | 51.68 | $51.38 | 6000 |
| 2021-10-12 | 51.72 | $51.28 | 7700 |
| 2021-10-11 | 51.75 | $51.23 | 10000 |
| 2021-10-08 | 51.79 | $51.37 | 15322 |
| 2021-10-07 | 51.82 | $51.49 | 9122 |
| 2021-10-06 | 51.84 | $51.43 | 7900 |
| 2021-10-05 | 51.86 | $51.45 | 11900 |
| 2021-10-04 | 51.88 | $51.45 | 161644 |
| 2021-10-01 | 51.91 | $51.59 | 11800 |
| 2021-09-30 | 51.93 | $51.73 | 13800 |
| 2021-09-29 | 51.93 | $51.76 | 19527 |
| 2021-09-28 | 51.95 | $51.65 | 22513 |
| 2021-09-27 | 51.96 | $51.88 | 28847 |
| 2021-09-24 | 51.97 | $51.98 | 8001 |
| 2021-09-23 | 51.96 | $52.00 | 14400 |
| 2021-09-22 | 51.95 | $52.01 | 13400 |
| 2021-09-21 | 51.94 | $51.96 | 6304 |
| 2021-09-20 | 51.92 | $51.90 | 17119 |
| 2021-09-17 | 51.91 | $52.05 | 6533 |
| 2021-09-16 | 51.88 | $52.06 | 19134 |
| 2021-09-15 | 51.85 | $52.09 | 14902 |
| 2021-09-14 | 51.83 | $52.00 | 15309 |
| 2021-09-13 | 51.81 | $51.97 | 17801 |
| 2021-09-10 | 51.79 | $51.94 | 12100 |
| 2021-09-09 | 51.77 | $51.91 | 14447 |
| 2021-09-08 | 51.75 | $51.89 | 11700 |
| 2021-09-07 | 51.73 | $51.86 | 13210 |
| 2021-09-03 | 51.71 | $51.92 | 11207 |
| 2021-09-02 | 51.70 | $51.97 | 11103 |
| 2021-09-01 | 51.68 | $51.88 | 16100 |
| 2021-08-31 | 51.66 | $52.02 | 18538 |
| 2021-08-30 | 51.64 | $51.98 | 8613 |
| 2021-08-27 | 51.63 | $51.92 | 43749 |
| 2021-08-26 | 51.63 | $51.78 | 8805 |
| 2021-08-25 | 51.64 | $51.90 | 12000 |
| 2021-08-24 | 51.64 | $51.75 | 10200 |
| 2021-08-23 | 51.64 | $51.70 | 12037 |
| 2021-08-20 | 51.65 | $51.52 | 9700 |
| 2021-08-19 | 51.68 | $51.49 | 6200 |
| 2021-08-18 | 51.70 | $51.46 | 13800 |
| 2021-08-17 | 51.72 | $51.64 | 15600 |
| 2021-08-16 | 51.72 | $51.71 | 9136 |
| 2021-08-13 | 51.71 | $51.62 | 22711 |
| 2021-08-12 | 51.72 | $51.55 | 9400 |
| 2021-08-11 | 51.75 | $51.45 | 13900 |
| 2021-08-10 | 51.77 | $51.38 | 13117 |
| 2021-08-09 | 51.80 | $51.53 | 22910 |
| 2021-08-06 | 51.82 | $51.65 | 15123 |
| 2021-08-05 | 51.84 | $51.60 | 11312 |
| 2021-08-04 | 51.85 | $51.57 | 16600 |
| 2021-08-03 | 51.88 | $51.65 | 16147 |
| 2021-08-02 | 51.90 | $51.64 | 10722 |
| 2021-07-30 | 51.91 | $51.95 | 8800 |
| 2021-07-29 | 51.91 | $51.97 | 48600 |
| 2021-07-28 | 51.92 | $51.90 | 4700 |
| 2021-07-27 | 51.93 | $51.88 | 9401 |
| 2021-07-26 | 51.93 | $51.90 | 12500 |
| 2021-07-23 | 51.94 | $51.97 | 61800 |
| 2021-07-22 | 51.93 | $51.89 | 9639 |
| 2021-07-21 | 51.93 | $51.85 | 10131 |
| 2021-07-20 | 51.93 | $51.73 | 5922 |
| 2021-07-19 | 51.93 | $51.56 | 16747 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.59
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.10
Average
46.75
Maximum
51.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.59 | $46.54 | 104234 |
| 2026-07-16 | 46.60 | $46.57 | 345284 |
| 2026-07-15 | 46.60 | $46.56 | 118928 |
| 2026-07-14 | 46.60 | $46.49 | 116409 |
| 2026-07-13 | 46.61 | $46.39 | 135848 |
| 2026-07-10 | 46.64 | $46.50 | 99600 |
| 2026-07-09 | 46.65 | $46.56 | 103124 |
| 2026-07-08 | 46.66 | $46.50 | 113900 |
| 2026-07-07 | 46.68 | $46.54 | 113600 |
| 2026-07-06 | 46.69 | $46.62 | 243300 |
| 2026-07-02 | 46.70 | $46.57 | 160143 |
| 2026-07-01 | 46.71 | $46.54 | 447947 |
| 2026-06-30 | 46.73 | $46.77 | 83200 |
| 2026-06-29 | 46.73 | $46.80 | 110505 |
| 2026-06-26 | 46.72 | $46.69 | 103000 |
| 2026-06-25 | 46.73 | $46.74 | 128310 |
| 2026-06-24 | 46.72 | $46.73 | 87621 |
| 2026-06-23 | 46.72 | $46.70 | 139344 |
| 2026-06-22 | 46.73 | $46.75 | 115635 |
| 2026-06-18 | 46.72 | $46.80 | 99245 |
| 2026-06-17 | 46.71 | $46.66 | 210500 |
| 2026-06-16 | 46.72 | $46.79 | 179600 |
| 2026-06-15 | 46.71 | $46.85 | 80900 |
| 2026-06-12 | 46.70 | $46.78 | 101334 |
| 2026-06-11 | 46.69 | $46.76 | 127100 |
| 2026-06-10 | 46.68 | $46.50 | 143848 |
| 2026-06-09 | 46.70 | $46.60 | 143300 |
| 2026-06-08 | 46.71 | $46.49 | 152200 |
| 2026-06-05 | 46.74 | $46.47 | 150700 |
| 2026-06-04 | 46.76 | $46.68 | 168745 |
| 2026-06-03 | 46.77 | $46.63 | 182420 |
| 2026-06-02 | 46.79 | $46.73 | 455500 |
| 2026-06-01 | 46.79 | $46.65 | 126148 |
| 2026-05-29 | 46.81 | $46.98 | 213400 |
| 2026-05-28 | 46.79 | $46.89 | 340603 |
| 2026-05-27 | 46.78 | $46.88 | 107546 |
| 2026-05-26 | 46.77 | $46.90 | 209600 |
| 2026-05-22 | 46.76 | $46.77 | 306200 |
| 2026-05-21 | 46.75 | $46.76 | 346820 |
| 2026-05-20 | 46.75 | $46.71 | 225525 |
| 2026-05-19 | 46.76 | $46.43 | 236200 |
| 2026-05-18 | 46.79 | $46.52 | 163322 |
| 2026-05-15 | 46.82 | $46.52 | 130691 |
| 2026-05-14 | 46.85 | $46.71 | 195326 |
| 2026-05-13 | 46.87 | $46.76 | 157900 |
| 2026-05-12 | 46.88 | $46.75 | 247031 |
| 2026-05-11 | 46.89 | $46.81 | 188828 |
| 2026-05-08 | 46.90 | $46.89 | 183219 |
| 2026-05-07 | 46.91 | $46.76 | 795507 |
| 2026-05-06 | 46.92 | $46.95 | 204241 |
| 2026-05-05 | 46.92 | $46.80 | 253000 |
| 2026-05-04 | 46.93 | $46.71 | 181600 |
| 2026-05-01 | 46.95 | $46.87 | 471600 |
| 2026-04-30 | 46.96 | $47.08 | 125907 |
| 2026-04-29 | 46.95 | $46.94 | 133146 |
| 2026-04-28 | 46.95 | $47.07 | 225014 |
| 2026-04-27 | 46.94 | $47.12 | 99113 |
| 2026-04-24 | 46.92 | $47.09 | 160900 |
| 2026-04-23 | 46.90 | $47.07 | 197700 |
| 2026-04-22 | 46.88 | $47.12 | 204398 |
| 2026-04-21 | 46.86 | $47.03 | 398500 |
| 2026-04-20 | 46.84 | $47.18 | 215600 |
| 2026-04-17 | 46.80 | $47.20 | 539700 |
| 2026-04-16 | 46.76 | $46.97 | 534100 |
| 2026-04-15 | 46.74 | $47.09 | 133212 |
| 2026-04-14 | 46.70 | $47.10 | 186043 |
| 2026-04-13 | 46.66 | $46.98 | 252338 |
| 2026-04-10 | 46.63 | $46.80 | 100734 |
| 2026-04-09 | 46.61 | $46.92 | 312500 |
| 2026-04-08 | 46.57 | $46.86 | 118811 |
| 2026-04-07 | 46.54 | $46.58 | 298028 |
| 2026-04-06 | 46.54 | $46.58 | 352500 |
| 2026-04-02 | 46.54 | $46.47 | 656520 |
| 2026-04-01 | 46.54 | $46.36 | 699017 |
| 2026-03-31 | 46.56 | $46.52 | 211643 |
| 2026-03-30 | 46.57 | $46.08 | 190900 |
| 2026-03-27 | 46.62 | $46.03 | 129528 |
| 2026-03-26 | 46.68 | $46.18 | 182700 |
| 2026-03-25 | 46.73 | $46.49 | 276501 |
| 2026-03-24 | 46.76 | $46.33 | 483144 |
| 2026-03-23 | 46.80 | $46.45 | 382800 |
| 2026-03-20 | 46.84 | $46.14 | 400800 |
| 2026-03-19 | 46.92 | $46.56 | 259905 |
| 2026-03-18 | 46.95 | $46.44 | 248438 |
| 2026-03-17 | 47.01 | $46.71 | 976200 |
| 2026-03-16 | 47.04 | $46.51 | 588700 |
| 2026-03-13 | 47.09 | $46.38 | 832900 |
| 2026-03-12 | 47.17 | $46.47 | 515500 |
| 2026-03-11 | 47.24 | $46.77 | 1.3M |
| 2026-03-10 | 47.29 | $46.96 | 560600 |
| 2026-03-09 | 47.33 | $46.99 | 133606 |
| 2026-03-06 | 47.36 | $46.81 | 172800 |
| 2026-03-05 | 47.42 | $46.98 | 317200 |
| 2026-03-04 | 47.47 | $47.22 | 148608 |
| 2026-03-03 | 47.49 | $47.13 | 189800 |
| 2026-03-02 | 47.53 | $47.22 | 468700 |
| 2026-02-27 | 47.56 | $47.52 | 106700 |
| 2026-02-26 | 47.57 | $47.61 | 187100 |
| 2026-02-25 | 47.57 | $47.62 | 105517 |
| 2026-02-24 | 47.56 | $47.54 | 142900 |
| 2026-02-23 | 47.56 | $47.58 | 118300 |
| 2026-02-20 | 47.56 | $47.64 | 103500 |
| 2026-02-19 | 47.55 | $47.61 | 112300 |
| 2026-02-18 | 47.54 | $47.60 | 140200 |
| 2026-02-17 | 47.54 | $47.55 | 120200 |
| 2026-02-13 | 47.54 | $47.57 | 113233 |
| 2026-02-12 | 47.53 | $47.54 | 121032 |
| 2026-02-11 | 47.53 | $47.57 | 134631 |
| 2026-02-10 | 47.53 | $47.55 | 127827 |
| 2026-02-09 | 47.53 | $47.55 | 126646 |
| 2026-02-06 | 47.53 | $47.50 | 96200 |
| 2026-02-05 | 47.53 | $47.36 | 176600 |
| 2026-02-04 | 47.55 | $47.39 | 136043 |
| 2026-02-03 | 47.56 | $47.45 | 282212 |
| 2026-02-02 | 47.57 | $47.47 | 110039 |
| 2026-01-30 | 47.59 | $47.71 | 149100 |
| 2026-01-29 | 47.57 | $47.68 | 144114 |
| 2026-01-28 | 47.56 | $47.64 | 141593 |
| 2026-01-27 | 47.55 | $47.67 | 126940 |
| 2026-01-26 | 47.54 | $47.66 | 187000 |
| 2026-01-23 | 47.53 | $47.61 | 261300 |
| 2026-01-22 | 47.52 | $47.66 | 164008 |
| 2026-01-21 | 47.50 | $47.64 | 177300 |
| 2026-01-20 | 47.49 | $47.52 | 292600 |
| 2026-01-16 | 47.49 | $47.61 | 182119 |
| 2026-01-15 | 47.47 | $47.56 | 2.0M |
| 2026-01-14 | 47.46 | $47.57 | 227700 |
| 2026-01-13 | 47.45 | $47.55 | 144412 |
| 2026-01-12 | 47.44 | $47.58 | 116449 |
| 2026-01-09 | 47.43 | $47.60 | 251100 |
| 2026-01-08 | 47.41 | $47.58 | 125583 |
| 2026-01-07 | 47.39 | $47.53 | 740541 |
| 2026-01-06 | 47.38 | $47.55 | 185520 |
| 2026-01-05 | 47.36 | $47.52 | 419500 |
| 2026-01-02 | 47.34 | $47.40 | 259300 |
| 2025-12-31 | 47.34 | $47.35 | 146300 |
| 2025-12-30 | 47.33 | $47.39 | 187900 |
| 2025-12-29 | 47.33 | $47.37 | 120200 |
| 2025-12-26 | 47.32 | $47.40 | 85200 |
| 2025-12-24 | 47.32 | $47.41 | 86302 |
| 2025-12-23 | 47.31 | $47.29 | 123843 |
| 2025-12-22 | 47.31 | $47.22 | 2.2M |
| 2025-12-19 | 47.32 | $47.17 | 121300 |
| 2025-12-18 | 47.33 | $47.46 | 131900 |
| 2025-12-17 | 47.32 | $47.33 | 114800 |
| 2025-12-16 | 47.32 | $47.34 | 106339 |
| 2025-12-15 | 47.32 | $47.33 | 138100 |
| 2025-12-12 | 47.31 | $47.30 | 202315 |
| 2025-12-11 | 47.32 | $47.38 | 78423 |
| 2025-12-10 | 47.31 | $47.39 | 158805 |
| 2025-12-09 | 47.30 | $47.23 | 222906 |
| 2025-12-08 | 47.31 | $47.25 | 104800 |
| 2025-12-05 | 47.31 | $47.35 | 105110 |
| 2025-12-04 | 47.31 | $47.36 | 111215 |
| 2025-12-03 | 47.31 | $47.36 | 92700 |
| 2025-12-02 | 47.30 | $47.29 | 147229 |
| 2025-12-01 | 47.30 | $47.21 | 136100 |
| 2025-11-28 | 47.31 | $47.56 | 61337 |
| 2025-11-26 | 47.28 | $47.55 | 138000 |
| 2025-11-25 | 47.26 | $47.49 | 473800 |
| 2025-11-24 | 47.23 | $47.28 | 155644 |
| 2025-11-21 | 47.23 | $47.17 | 268210 |
| 2025-11-20 | 47.23 | $46.99 | 200700 |
| 2025-11-19 | 47.26 | $47.06 | 2.0M |
| 2025-11-18 | 47.28 | $47.03 | 2.1M |
| 2025-11-17 | 47.30 | $47.05 | 156400 |
| 2025-11-14 | 47.33 | $47.15 | 139600 |
| 2025-11-13 | 47.35 | $47.13 | 322824 |
| 2025-11-12 | 47.37 | $47.31 | 104100 |
| 2025-11-11 | 47.38 | $47.39 | 96822 |
| 2025-11-10 | 47.38 | $47.32 | 160638 |
| 2025-11-07 | 47.38 | $47.16 | 123702 |
| 2025-11-06 | 47.41 | $47.13 | 715800 |
| 2025-11-05 | 47.44 | $47.14 | 148400 |
| 2025-11-04 | 47.47 | $47.07 | 191300 |
| 2025-11-03 | 47.51 | $47.11 | 191200 |
| 2025-10-31 | 47.55 | $47.53 | 126800 |
| 2025-10-30 | 47.55 | $47.51 | 249500 |
| 2025-10-29 | 47.56 | $47.61 | 200222 |
| 2025-10-28 | 47.55 | $47.75 | 488032 |
| 2025-10-27 | 47.53 | $47.77 | 178400 |
| 2025-10-24 | 47.51 | $47.66 | 143000 |
| 2025-10-23 | 47.49 | $47.51 | 225700 |
| 2025-10-22 | 47.49 | $47.43 | 217519 |
| 2025-10-21 | 47.49 | $47.48 | 143021 |
| 2025-10-20 | 47.50 | $47.55 | 169100 |
| 2025-10-17 | 47.49 | $47.44 | 957834 |
| 2025-10-16 | 47.49 | $47.34 | 140145 |
| 2025-10-15 | 47.51 | $47.49 | 407921 |
| 2025-10-14 | 47.51 | $47.30 | 149429 |
| 2025-10-13 | 47.54 | $47.25 | 160849 |
| 2025-10-10 | 47.57 | $46.97 | 200500 |
| 2025-10-09 | 47.63 | $47.28 | 289200 |
| 2025-10-08 | 47.67 | $47.43 | 259529 |
| 2025-10-07 | 47.69 | $47.50 | 142932 |
| 2025-10-06 | 47.71 | $47.50 | 394215 |
| 2025-10-03 | 47.73 | $47.55 | 466700 |
| 2025-10-02 | 47.75 | $47.62 | 811900 |
| 2025-10-01 | 47.77 | $47.68 | 490600 |
| 2025-09-30 | 47.77 | $47.85 | 193300 |
| 2025-09-29 | 47.77 | $47.89 | 335100 |
| 2025-09-26 | 47.75 | $47.82 | 101421 |
| 2025-09-25 | 47.75 | $47.74 | 173600 |
| 2025-09-24 | 47.75 | $47.86 | 113300 |
| 2025-09-23 | 47.74 | $47.92 | 211911 |
| 2025-09-22 | 47.72 | $47.97 | 148200 |
| 2025-09-19 | 47.69 | $47.94 | 126200 |
| 2025-09-18 | 47.66 | $47.92 | 196645 |
| 2025-09-17 | 47.64 | $47.83 | 295547 |
| 2025-09-16 | 47.62 | $47.89 | 327500 |
| 2025-09-15 | 47.59 | $47.93 | 138119 |
| 2025-09-12 | 47.55 | $47.79 | 154945 |
| 2025-09-11 | 47.52 | $47.80 | 143700 |
| 2025-09-10 | 47.50 | $47.63 | 111300 |
| 2025-09-09 | 47.48 | $47.58 | 111100 |
| 2025-09-08 | 47.47 | $47.62 | 165400 |
| 2025-09-05 | 47.46 | $47.60 | 179400 |
| 2025-09-04 | 47.44 | $47.55 | 161100 |
| 2025-09-03 | 47.43 | $47.42 | 160017 |
| 2025-09-02 | 47.43 | $47.28 | 321000 |
| 2025-08-29 | 47.45 | $47.64 | 122314 |
| 2025-08-28 | 47.42 | $47.73 | 134831 |
| 2025-08-27 | 47.39 | $47.71 | 113500 |
| 2025-08-26 | 47.36 | $47.65 | 231700 |
| 2025-08-25 | 47.33 | $47.50 | 169317 |
| 2025-08-22 | 47.31 | $47.59 | 905700 |
| 2025-08-21 | 47.28 | $47.20 | 137600 |
| 2025-08-20 | 47.29 | $47.27 | 146828 |
| 2025-08-19 | 47.29 | $47.31 | 164130 |
| 2025-08-18 | 47.29 | $47.32 | 165000 |
| 2025-08-15 | 47.29 | $47.34 | 133100 |
| 2025-08-14 | 47.28 | $47.34 | 167400 |
| 2025-08-13 | 47.27 | $47.46 | 135000 |
| 2025-08-12 | 47.26 | $47.33 | 162046 |
| 2025-08-11 | 47.25 | $47.23 | 63700 |
| 2025-08-08 | 47.25 | $47.22 | 109500 |
| 2025-08-07 | 47.25 | $47.21 | 156300 |
| 2025-08-06 | 47.26 | $47.27 | 763200 |
| 2025-08-05 | 47.26 | $47.22 | 206500 |
| 2025-08-04 | 47.26 | $47.24 | 200807 |
| 2025-08-01 | 47.26 | $47.09 | 101243 |
| 2025-07-31 | 47.28 | $47.37 | 204522 |
| 2025-07-30 | 47.27 | $47.34 | 114626 |
| 2025-07-29 | 47.26 | $47.41 | 119000 |
| 2025-07-28 | 47.25 | $47.39 | 185900 |
| 2025-07-25 | 47.23 | $47.42 | 179800 |
| 2025-07-24 | 47.21 | $47.39 | 115505 |
| 2025-07-23 | 47.19 | $47.45 | 252125 |
| 2025-07-22 | 47.17 | $47.37 | 113800 |
| 2025-07-21 | 47.14 | $47.32 | 120113 |
| 2025-07-18 | 47.13 | $47.25 | 153147 |
| 2025-07-17 | 47.11 | $47.23 | 267316 |
| 2025-07-16 | 47.10 | $47.15 | 115000 |
| 2025-07-15 | 47.09 | $47.03 | 288700 |
| 2025-07-14 | 47.10 | $47.16 | 100500 |
| 2025-07-11 | 47.10 | $47.11 | 117246 |
| 2025-07-10 | 47.09 | $47.18 | 113001 |
| 2025-07-09 | 47.08 | $47.22 | 136327 |
| 2025-07-08 | 47.07 | $47.10 | 131214 |
| 2025-07-07 | 47.07 | $47.17 | 171200 |
| 2025-07-03 | 47.06 | $47.31 | 104500 |
| 2025-07-02 | 47.03 | $47.29 | 174200 |
| 2025-07-01 | 47.00 | $47.20 | 283600 |
| 2025-06-30 | 46.98 | $47.48 | 142100 |
| 2025-06-27 | 46.93 | $47.29 | 136300 |
| 2025-06-26 | 46.89 | $47.33 | 96711 |
| 2025-06-25 | 46.85 | $47.19 | 135625 |
| 2025-06-24 | 46.81 | $47.20 | 137910 |
| 2025-06-23 | 46.77 | $47.07 | 101518 |
| 2025-06-20 | 46.74 | $46.99 | 149132 |
| 2025-06-18 | 46.71 | $46.87 | 255700 |
| 2025-06-17 | 46.69 | $46.83 | 470529 |
| 2025-06-16 | 46.68 | $46.83 | 161716 |
| 2025-06-13 | 46.66 | $46.69 | 164900 |
| 2025-06-12 | 46.66 | $46.83 | 133618 |
| 2025-06-11 | 46.64 | $46.77 | 182835 |
| 2025-06-10 | 46.63 | $46.78 | 163000 |
| 2025-06-09 | 46.61 | $46.66 | 116449 |
| 2025-06-06 | 46.61 | $46.60 | 100300 |
| 2025-06-05 | 46.61 | $46.59 | 157730 |
| 2025-06-04 | 46.61 | $46.71 | 219900 |
| 2025-06-03 | 46.60 | $46.61 | 342300 |
| 2025-06-02 | 46.60 | $46.54 | 248400 |
| 2025-05-30 | 46.60 | $46.88 | 186635 |
| 2025-05-29 | 46.57 | $46.90 | 330900 |
| 2025-05-28 | 46.54 | $46.82 | 260000 |
| 2025-05-27 | 46.51 | $46.84 | 132044 |
| 2025-05-23 | 46.47 | $46.54 | 403300 |
| 2025-05-22 | 46.47 | $46.55 | 201700 |
| 2025-05-21 | 46.46 | $46.44 | 886900 |
| 2025-05-20 | 46.46 | $46.73 | 4.3M |
| 2025-05-19 | 46.43 | $46.80 | 121700 |
| 2025-05-16 | 46.39 | $46.85 | 354947 |
| 2025-05-15 | 46.34 | $46.79 | 181200 |
| 2025-05-14 | 46.30 | $46.66 | 260000 |
| 2025-05-13 | 46.26 | $46.82 | 564146 |
| 2025-05-12 | 46.20 | $46.70 | 209215 |
| 2025-05-09 | 46.15 | $46.22 | 186900 |
| 2025-05-08 | 46.14 | $46.16 | 121600 |
| 2025-05-07 | 46.14 | $46.18 | 144300 |
| 2025-05-06 | 46.13 | $46.12 | 162361 |
| 2025-05-05 | 46.14 | $46.16 | 356423 |
| 2025-05-02 | 46.13 | $46.22 | 473200 |
| 2025-05-01 | 46.12 | $46.02 | 224019 |
| 2025-04-30 | 46.14 | $46.38 | 206527 |
| 2025-04-29 | 46.11 | $46.65 | 114736 |
| 2025-04-28 | 46.05 | $46.50 | 122449 |
| 2025-04-25 | 46.01 | $46.46 | 123326 |
| 2025-04-24 | 45.96 | $46.35 | 331000 |
| 2025-04-23 | 45.92 | $45.91 | 268311 |
| 2025-04-22 | 45.92 | $45.66 | 129800 |
| 2025-04-21 | 45.94 | $45.52 | 214500 |
| 2025-04-17 | 45.99 | $45.78 | 236732 |
| 2025-04-16 | 46.01 | $45.52 | 461600 |
| 2025-04-15 | 46.06 | $45.47 | 217739 |
| 2025-04-14 | 46.12 | $45.42 | 186100 |
| 2025-04-11 | 46.20 | $45.08 | 367300 |
| 2025-04-10 | 46.32 | $44.95 | 254700 |
| 2025-04-09 | 46.46 | $45.80 | 465836 |
| 2025-04-08 | 46.53 | $44.64 | 292514 |
| 2025-04-07 | 46.73 | $44.86 | 492300 |
| 2025-04-04 | 46.93 | $45.37 | 671315 |
| 2025-04-03 | 47.09 | $46.25 | 509800 |
| 2025-04-02 | 47.18 | $46.91 | 1.2M |
| 2025-04-01 | 47.21 | $46.86 | 308000 |
| 2025-03-31 | 47.24 | $47.09 | 255319 |
| 2025-03-28 | 47.26 | $47.03 | 172505 |
| 2025-03-27 | 47.28 | $47.12 | 185600 |
| 2025-03-26 | 47.30 | $47.21 | 154300 |
| 2025-03-25 | 47.31 | $47.42 | 102022 |
| 2025-03-24 | 47.30 | $47.38 | 229242 |
| 2025-03-21 | 47.29 | $47.28 | 200700 |
| 2025-03-20 | 47.29 | $47.30 | 134800 |
| 2025-03-19 | 47.29 | $47.39 | 183900 |
| 2025-03-18 | 47.28 | $47.10 | 200529 |
| 2025-03-17 | 47.30 | $47.17 | 477500 |
| 2025-03-14 | 47.31 | $47.03 | 2.7M |
| 2025-03-13 | 47.34 | $46.82 | 170900 |
| 2025-03-12 | 47.39 | $47.06 | 565527 |
| 2025-03-11 | 47.43 | $47.04 | 582700 |
| 2025-03-10 | 47.47 | $47.29 | 177500 |
| 2025-03-07 | 47.49 | $47.43 | 318600 |
| 2025-03-06 | 47.49 | $47.28 | 203121 |
| 2025-03-05 | 47.51 | $47.47 | 870700 |
| 2025-03-04 | 47.52 | $47.42 | 648400 |
| 2025-03-03 | 47.53 | $47.45 | 277700 |
| 2025-02-28 | 47.54 | $47.80 | 709700 |
| 2025-02-27 | 47.51 | $47.65 | 1.2M |
| 2025-02-26 | 47.50 | $47.71 | 120800 |
| 2025-02-25 | 47.47 | $47.68 | 165047 |
| 2025-02-24 | 47.45 | $47.58 | 5.2M |
| 2025-02-21 | 47.44 | $47.52 | 148500 |
| 2025-02-20 | 47.43 | $47.59 | 131349 |
| 2025-02-19 | 47.41 | $47.56 | 156446 |
| 2025-02-18 | 47.40 | $47.50 | 157200 |
| 2025-02-14 | 47.39 | $47.51 | 136600 |
| 2025-02-13 | 47.37 | $47.45 | 151226 |
| 2025-02-12 | 47.37 | $47.27 | 214100 |
| 2025-02-11 | 47.38 | $47.35 | 107210 |
| 2025-02-10 | 47.38 | $47.39 | 207800 |
| 2025-02-07 | 47.38 | $47.27 | 203900 |
| 2025-02-06 | 47.39 | $47.43 | 176200 |
| 2025-02-05 | 47.38 | $47.48 | 748113 |
| 2025-02-04 | 47.37 | $47.32 | 196133 |
| 2025-02-03 | 47.38 | $47.20 | 132300 |
| 2025-01-31 | 47.40 | $47.53 | 139606 |
| 2025-01-30 | 47.39 | $47.61 | 129600 |
| 2025-01-29 | 47.36 | $47.54 | 125500 |
| 2025-01-28 | 47.34 | $47.53 | 648736 |
| 2025-01-27 | 47.32 | $47.62 | 164900 |
| 2025-01-24 | 47.29 | $47.58 | 155046 |
| 2025-01-23 | 47.26 | $47.53 | 133300 |
| 2025-01-22 | 47.23 | $47.43 | 155100 |
| 2025-01-21 | 47.21 | $47.55 | 272521 |
| 2025-01-17 | 47.18 | $47.43 | 216400 |
| 2025-01-16 | 47.15 | $47.34 | 192527 |
| 2025-01-15 | 47.13 | $47.29 | 162202 |
| 2025-01-14 | 47.12 | $46.91 | 93200 |
| 2025-01-13 | 47.14 | $46.86 | 192111 |
| 2025-01-10 | 47.17 | $46.89 | 352800 |
| 2025-01-08 | 47.19 | $47.12 | 199700 |
| 2025-01-07 | 47.20 | $47.09 | 122500 |
| 2025-01-06 | 47.21 | $47.26 | 89700 |
| 2025-01-03 | 47.21 | $47.23 | 94300 |
| 2025-01-02 | 47.21 | $47.13 | 153822 |
| 2024-12-31 | 47.22 | $47.01 | 120400 |
| 2024-12-30 | 47.24 | $46.96 | 145700 |
| 2024-12-27 | 47.27 | $46.92 | 94600 |
| 2024-12-26 | 47.30 | $47.08 | 205290 |
| 2024-12-24 | 47.33 | $46.94 | 77345 |
| 2024-12-23 | 47.37 | $46.83 | 128733 |
| 2024-12-20 | 47.42 | $46.95 | 170011 |
| 2024-12-19 | 47.47 | $46.68 | 288000 |
| 2024-12-18 | 47.56 | $46.73 | 141717 |
| 2024-12-17 | 47.65 | $47.51 | 161701 |
| 2024-12-16 | 47.66 | $47.58 | 163218 |
| 2024-12-13 | 47.67 | $47.48 | 128141 |
| 2024-12-12 | 47.69 | $47.64 | 352020 |
| 2024-12-11 | 47.69 | $47.74 | 165900 |
| 2024-12-10 | 47.69 | $47.74 | 305215 |
| 2024-12-09 | 47.68 | $47.72 | 129740 |
| 2024-12-06 | 47.68 | $47.80 | 574800 |
| 2024-12-05 | 47.66 | $47.72 | 147200 |
| 2024-12-04 | 47.66 | $47.78 | 146700 |
| 2024-12-03 | 47.65 | $47.67 | 177121 |
| 2024-12-02 | 47.64 | $47.71 | 184500 |
| 2024-11-29 | 47.64 | $47.95 | 51000 |
| 2024-11-27 | 47.60 | $47.85 | 138700 |
| 2024-11-26 | 47.58 | $47.68 | 224300 |
| 2024-11-25 | 47.57 | $47.80 | 259600 |
| 2024-11-22 | 47.54 | $47.58 | 233000 |
| 2024-11-21 | 47.54 | $47.58 | 471130 |
| 2024-11-20 | 47.53 | $47.65 | 165000 |
| 2024-11-19 | 47.52 | $47.60 | 162600 |
| 2024-11-18 | 47.51 | $47.53 | 245127 |
| 2024-11-15 | 47.51 | $47.43 | 329900 |
| 2024-11-14 | 47.52 | $47.46 | 406000 |
| 2024-11-13 | 47.53 | $47.56 | 617600 |
| 2024-11-12 | 47.52 | $47.54 | 618008 |
| 2024-11-11 | 47.52 | $47.80 | 595500 |
| 2024-11-08 | 47.49 | $47.78 | 5.7M |
| 2024-11-07 | 47.46 | $47.68 | 338509 |
| 2024-11-06 | 47.44 | $47.40 | 210200 |
| 2024-11-05 | 47.44 | $47.34 | 122700 |
| 2024-11-04 | 47.46 | $47.17 | 70900 |
| 2024-11-01 | 47.49 | $47.05 | 90023 |
| 2024-10-31 | 47.53 | $47.36 | 230200 |
| 2024-10-30 | 47.55 | $47.45 | 167400 |
| 2024-10-29 | 47.56 | $47.55 | 86900 |
| 2024-10-28 | 47.56 | $47.55 | 99800 |
| 2024-10-25 | 47.56 | $47.43 | 62115 |
| 2024-10-24 | 47.58 | $47.48 | 67700 |
| 2024-10-23 | 47.59 | $47.31 | 84124 |
| 2024-10-22 | 47.61 | $47.49 | 66400 |
| 2024-10-21 | 47.63 | $47.54 | 121100 |
| 2024-10-18 | 47.64 | $47.71 | 80443 |
| 2024-10-17 | 47.63 | $47.63 | 74200 |
| 2024-10-16 | 47.63 | $47.67 | 51900 |
| 2024-10-15 | 47.62 | $47.58 | 46000 |
| 2024-10-14 | 47.63 | $47.59 | 71400 |
| 2024-10-11 | 47.63 | $47.55 | 71310 |
| 2024-10-10 | 47.64 | $47.44 | 59500 |
| 2024-10-09 | 47.66 | $47.44 | 61739 |
| 2024-10-08 | 47.69 | $47.49 | 69905 |
| 2024-10-07 | 47.71 | $47.39 | 123535 |
| 2024-10-04 | 47.74 | $47.64 | 975220 |
| 2024-10-03 | 47.75 | $47.67 | 211933 |
| 2024-10-02 | 47.76 | $47.77 | 213000 |
| 2024-10-01 | 47.76 | $47.77 | 116837 |
| 2024-09-30 | 47.76 | $48.06 | 101219 |
| 2024-09-27 | 47.72 | $48.03 | 120509 |
| 2024-09-26 | 47.69 | $47.91 | 1.0M |
| 2024-09-25 | 47.67 | $47.90 | 73717 |
| 2024-09-24 | 47.65 | $47.93 | 101149 |
| 2024-09-23 | 47.62 | $47.95 | 84539 |
| 2024-09-20 | 47.58 | $48.01 | 127829 |
| 2024-09-19 | 47.53 | $48.04 | 95132 |
| 2024-09-18 | 47.48 | $47.84 | 128745 |
| 2024-09-17 | 47.44 | $47.80 | 91541 |
| 2024-09-16 | 47.41 | $47.74 | 152836 |
| 2024-09-13 | 47.37 | $47.62 | 108400 |
| 2024-09-12 | 47.34 | $47.51 | 228920 |
| 2024-09-11 | 47.33 | $47.47 | 120800 |
| 2024-09-10 | 47.31 | $47.40 | 73104 |
| 2024-09-09 | 47.30 | $47.54 | 76933 |
| 2024-09-06 | 47.28 | $47.39 | 180936 |
| 2024-09-05 | 47.27 | $47.48 | 585026 |
| 2024-09-04 | 47.24 | $47.32 | 90100 |
| 2024-09-03 | 47.24 | $47.18 | 69000 |
| 2024-08-30 | 47.24 | $47.56 | 101100 |
| 2024-08-29 | 47.21 | $47.57 | 114100 |
| 2024-08-28 | 47.17 | $47.56 | 69500 |
| 2024-08-27 | 47.13 | $47.54 | 87800 |
| 2024-08-26 | 47.09 | $47.52 | 69600 |
| 2024-08-23 | 47.04 | $47.59 | 99300 |
| 2024-08-22 | 46.98 | $47.35 | 93500 |
| 2024-08-21 | 46.94 | $47.39 | 88600 |
| 2024-08-20 | 46.90 | $47.26 | 64400 |
| 2024-08-19 | 46.86 | $47.29 | 73446 |
| 2024-08-16 | 46.81 | $47.21 | 90925 |
| 2024-08-15 | 46.77 | $47.05 | 96826 |
| 2024-08-14 | 46.74 | $46.98 | 76831 |
| 2024-08-13 | 46.72 | $46.89 | 54033 |
| 2024-08-12 | 46.70 | $46.69 | 102748 |
| 2024-08-09 | 46.70 | $46.65 | 107445 |
| 2024-08-08 | 46.71 | $46.67 | 81237 |
| 2024-08-07 | 46.71 | $46.50 | 77000 |
| 2024-08-06 | 46.73 | $46.44 | 172400 |
| 2024-08-05 | 46.76 | $46.30 | 518900 |
| 2024-08-02 | 46.81 | $46.66 | 86644 |
| 2024-08-01 | 46.83 | $46.79 | 96500 |
| 2024-07-31 | 46.83 | $47.17 | 77300 |
| 2024-07-30 | 46.80 | $46.95 | 72400 |
| 2024-07-29 | 46.78 | $46.95 | 103900 |
| 2024-07-26 | 46.76 | $46.98 | 90648 |
| 2024-07-25 | 46.74 | $46.86 | 198300 |
| 2024-07-24 | 46.73 | $46.79 | 318912 |
| 2024-07-23 | 46.72 | $47.03 | 42917 |
| 2024-07-22 | 46.69 | $47.01 | 94128 |
| 2024-07-19 | 46.66 | $46.85 | 21716 |
| 2024-07-18 | 46.64 | $46.87 | 68300 |
| 2024-07-17 | 46.61 | $46.95 | 91900 |
| 2024-07-16 | 46.57 | $47.03 | 67500 |
| 2024-07-15 | 46.53 | $46.81 | 96700 |
| 2024-07-12 | 46.50 | $46.85 | 97936 |
| 2024-07-11 | 46.46 | $46.74 | 168000 |
| 2024-07-10 | 46.43 | $46.55 | 101200 |
| 2024-07-09 | 46.42 | $46.48 | 216500 |
| 2024-07-08 | 46.41 | $46.51 | 253900 |
| 2024-07-05 | 46.40 | $46.54 | 65700 |
| 2024-07-03 | 46.39 | $46.37 | 41700 |
| 2024-07-02 | 46.39 | $46.25 | 91841 |
| 2024-07-01 | 46.40 | $46.14 | 176500 |
| 2024-06-28 | 46.43 | $46.44 | 294235 |
| 2024-06-27 | 46.43 | $46.49 | 118931 |
| 2024-06-26 | 46.42 | $46.46 | 286600 |
| 2024-06-25 | 46.42 | $46.59 | 51333 |
| 2024-06-24 | 46.40 | $46.54 | 68700 |
| 2024-06-21 | 46.39 | $46.58 | 134223 |
| 2024-06-20 | 46.37 | $46.51 | 106526 |
| 2024-06-18 | 46.35 | $46.52 | 75400 |
| 2024-06-17 | 46.33 | $46.33 | 89503 |
| 2024-06-14 | 46.33 | $46.30 | 122400 |
| 2024-06-13 | 46.34 | $46.41 | 269500 |
| 2024-06-12 | 46.33 | $46.41 | 118743 |
| 2024-06-11 | 46.32 | $46.24 | 287000 |
| 2024-06-10 | 46.33 | $46.19 | 58921 |
| 2024-06-07 | 46.34 | $46.13 | 114944 |
| 2024-06-06 | 46.37 | $46.28 | 269500 |
| 2024-06-05 | 46.37 | $46.36 | 91600 |
| 2024-06-04 | 46.38 | $46.25 | 109500 |
| 2024-06-03 | 46.39 | $46.30 | 84300 |
| 2024-05-31 | 46.40 | $46.47 | 192600 |
| 2024-05-30 | 46.39 | $46.34 | 44124 |
| 2024-05-29 | 46.40 | $46.19 | 63500 |
| 2024-05-28 | 46.42 | $46.36 | 55709 |
| 2024-05-24 | 46.42 | $46.50 | 77200 |
| 2024-05-23 | 46.42 | $46.34 | 111500 |
| 2024-05-22 | 46.42 | $46.52 | 50906 |
| 2024-05-21 | 46.41 | $46.62 | 79317 |
| 2024-05-20 | 46.39 | $46.66 | 63100 |
| 2024-05-17 | 46.36 | $46.63 | 68700 |
| 2024-05-16 | 46.34 | $46.63 | 85800 |
| 2024-05-15 | 46.31 | $46.71 | 63100 |
| 2024-05-14 | 46.26 | $46.43 | 42915 |
| 2024-05-13 | 46.25 | $46.35 | 48700 |
| 2024-05-10 | 46.23 | $46.35 | 58142 |
| 2024-05-09 | 46.22 | $46.47 | 78149 |
| 2024-05-08 | 46.20 | $46.46 | 50500 |
| 2024-05-07 | 46.17 | $46.54 | 85100 |
| 2024-05-06 | 46.13 | $46.49 | 54400 |
| 2024-05-03 | 46.09 | $46.42 | 63814 |
| 2024-05-02 | 46.06 | $46.17 | 103300 |
| 2024-05-01 | 46.04 | $45.88 | 169612 |
| 2024-04-30 | 46.06 | $45.99 | 88300 |
| 2024-04-29 | 46.07 | $46.27 | 42200 |
| 2024-04-26 | 46.05 | $46.13 | 46900 |
| 2024-04-25 | 46.04 | $45.98 | 69438 |
| 2024-04-24 | 46.05 | $46.09 | 62533 |
| 2024-04-23 | 46.04 | $46.17 | 58400 |
| 2024-04-22 | 46.03 | $46.01 | 77038 |
| 2024-04-19 | 46.03 | $45.75 | 100900 |
| 2024-04-18 | 46.06 | $45.66 | 121629 |
| 2024-04-17 | 46.10 | $45.63 | 585000 |
| 2024-04-16 | 46.15 | $45.56 | 63300 |
| 2024-04-15 | 46.21 | $45.71 | 165910 |
| 2024-04-12 | 46.26 | $45.90 | 233700 |
| 2024-04-11 | 46.30 | $45.99 | 247736 |
| 2024-04-10 | 46.34 | $46.04 | 306200 |
| 2024-04-09 | 46.37 | $46.39 | 87900 |
| 2024-04-08 | 46.36 | $46.30 | 81200 |
| 2024-04-05 | 46.37 | $46.14 | 108507 |
| 2024-04-04 | 46.40 | $46.22 | 110300 |
| 2024-04-03 | 46.41 | $46.24 | 88000 |
| 2024-04-02 | 46.43 | $46.19 | 144603 |
| 2024-04-01 | 46.46 | $46.25 | 314932 |
| 2024-03-28 | 46.48 | $46.72 | 123803 |
| 2024-03-27 | 46.45 | $46.79 | 110500 |
| 2024-03-26 | 46.42 | $46.55 | 63644 |
| 2024-03-25 | 46.40 | $46.64 | 65900 |
| 2024-03-22 | 46.38 | $46.72 | 97900 |
| 2024-03-21 | 46.34 | $46.73 | 73536 |
| 2024-03-20 | 46.30 | $46.66 | 117400 |
| 2024-03-19 | 46.27 | $46.47 | 155800 |
| 2024-03-18 | 46.24 | $46.19 | 124200 |
| 2024-03-15 | 46.25 | $46.05 | 157319 |
| 2024-03-14 | 46.27 | $46.05 | 5.0M |
| 2024-03-13 | 46.29 | $46.37 | 92623 |
| 2024-03-12 | 46.29 | $46.37 | 58700 |
| 2024-03-11 | 46.28 | $46.38 | 170600 |
| 2024-03-08 | 46.27 | $46.36 | 80048 |
| 2024-03-07 | 46.26 | $46.32 | 80500 |
| 2024-03-06 | 46.25 | $46.26 | 58300 |
| 2024-03-05 | 46.25 | $46.15 | 131900 |
| 2024-03-04 | 46.26 | $46.22 | 313920 |
| 2024-03-01 | 46.26 | $46.18 | 238039 |
| 2024-02-29 | 46.27 | $46.27 | 58545 |
| 2024-02-28 | 46.27 | $46.27 | 122123 |
| 2024-02-27 | 46.27 | $46.24 | 98300 |
| 2024-02-26 | 46.28 | $46.22 | 333713 |
| 2024-02-23 | 46.28 | $46.43 | 73600 |
| 2024-02-22 | 46.27 | $46.37 | 90928 |
| 2024-02-21 | 46.26 | $46.19 | 77300 |
| 2024-02-20 | 46.26 | $46.21 | 164123 |
| 2024-02-16 | 46.27 | $46.16 | 57200 |
| 2024-02-15 | 46.28 | $46.27 | 87900 |
| 2024-02-14 | 46.28 | $46.13 | 51835 |
| 2024-02-13 | 46.30 | $45.96 | 143200 |
| 2024-02-12 | 46.33 | $46.31 | 116700 |
| 2024-02-09 | 46.34 | $46.43 | 91700 |
| 2024-02-08 | 46.33 | $46.34 | 239828 |
| 2024-02-07 | 46.33 | $46.31 | 95642 |
| 2024-02-06 | 46.33 | $46.31 | 141313 |
| 2024-02-05 | 46.33 | $46.11 | 162817 |
| 2024-02-02 | 46.35 | $46.35 | 198500 |
| 2024-02-01 | 46.35 | $46.58 | 202800 |
| 2024-01-31 | 46.33 | $46.53 | 219830 |
| 2024-01-30 | 46.31 | $46.61 | 251500 |
| 2024-01-29 | 46.27 | $46.68 | 321500 |
| 2024-01-26 | 46.23 | $46.57 | 279500 |
| 2024-01-25 | 46.20 | $46.64 | 3.2M |
| 2024-01-24 | 46.15 | $46.22 | 46800 |
| 2024-01-23 | 46.14 | $46.21 | 144206 |
| 2024-01-22 | 46.14 | $46.26 | 80900 |
| 2024-01-19 | 46.12 | $46.22 | 66324 |
| 2024-01-18 | 46.11 | $46.16 | 84700 |
| 2024-01-17 | 46.11 | $46.09 | 103047 |
| 2024-01-16 | 46.11 | $46.27 | 131542 |
| 2024-01-12 | 46.09 | $46.51 | 48125 |
| 2024-01-11 | 46.05 | $46.45 | 46845 |
| 2024-01-10 | 46.01 | $46.30 | 270842 |
| 2024-01-09 | 45.97 | $46.16 | 55420 |
| 2024-01-08 | 45.96 | $46.15 | 52816 |
| 2024-01-05 | 45.93 | $45.84 | 47406 |
| 2024-01-04 | 45.94 | $45.81 | 97022 |
| 2024-01-03 | 45.96 | $45.96 | 43320 |
| 2024-01-02 | 45.96 | $46.11 | 213900 |
| 2023-12-29 | 45.94 | $46.20 | 43026 |
| 2023-12-28 | 45.92 | $46.37 | 58400 |
| 2023-12-27 | 45.87 | $46.57 | 61600 |
| 2023-12-26 | 45.79 | $46.43 | 106013 |
| 2023-12-22 | 45.73 | $46.29 | 39202 |
| 2023-12-21 | 45.67 | $46.33 | 57248 |
| 2023-12-20 | 45.60 | $46.18 | 61849 |
| 2023-12-19 | 45.54 | $46.19 | 64812 |
| 2023-12-18 | 45.47 | $46.08 | 70816 |
| 2023-12-15 | 45.40 | $45.97 | 76507 |
| 2023-12-14 | 45.34 | $46.08 | 122543 |
| 2023-12-13 | 45.27 | $46.18 | 60201 |
| 2023-12-12 | 45.17 | $45.58 | 258645 |
| 2023-12-11 | 45.13 | $45.43 | 62908 |
| 2023-12-08 | 45.10 | $45.44 | 177718 |
| 2023-12-07 | 45.06 | $45.53 | 218400 |
| 2023-12-06 | 45.01 | $45.48 | 59325 |
| 2023-12-05 | 44.96 | $45.52 | 42900 |
| 2023-12-04 | 44.90 | $45.43 | 54700 |
| 2023-12-01 | 44.85 | $45.54 | 60400 |
| 2023-11-30 | 44.77 | $45.42 | 39200 |
| 2023-11-29 | 44.71 | $45.57 | 115000 |
| 2023-11-28 | 44.62 | $45.27 | 60932 |
| 2023-11-27 | 44.55 | $45.12 | 51826 |
| 2023-11-24 | 44.49 | $45.03 | 28600 |
| 2023-11-22 | 44.43 | $45.07 | 71522 |
| 2023-11-21 | 44.36 | $44.96 | 75247 |
| 2023-11-20 | 44.30 | $44.94 | 54033 |
| 2023-11-17 | 44.23 | $44.90 | 157813 |
| 2023-11-16 | 44.16 | $44.82 | 56845 |
| 2023-11-15 | 44.09 | $44.70 | 53131 |
| 2023-11-14 | 44.03 | $44.85 | 54136 |
| 2023-11-13 | 43.94 | $44.36 | 49100 |
| 2023-11-10 | 43.90 | $44.42 | 28015 |
| 2023-11-09 | 43.84 | $44.19 | 38912 |
| 2023-11-08 | 43.80 | $44.44 | 48647 |
| 2023-11-07 | 43.74 | $44.42 | 22945 |
| 2023-11-06 | 43.66 | $44.44 | 45346 |
| 2023-11-03 | 43.58 | $44.60 | 34418 |
| 2023-11-02 | 43.48 | $44.12 | 50844 |
| 2023-11-01 | 43.41 | $43.69 | 88300 |
| 2023-10-31 | 43.38 | $43.47 | 47929 |
| 2023-10-30 | 43.37 | $43.30 | 47500 |
| 2023-10-27 | 43.38 | $43.28 | 160227 |
| 2023-10-26 | 43.39 | $43.32 | 40435 |
| 2023-10-25 | 43.39 | $43.16 | 32238 |
| 2023-10-24 | 43.42 | $43.37 | 106000 |
| 2023-10-23 | 43.42 | $43.18 | 105129 |
| 2023-10-20 | 43.45 | $43.10 | 480100 |
| 2023-10-19 | 43.49 | $43.06 | 1.3M |
| 2023-10-18 | 43.53 | $42.96 | 10209 |
| 2023-10-17 | 43.59 | $43.17 | 24339 |
| 2023-10-16 | 43.64 | $43.32 | 23800 |
| 2023-10-13 | 43.67 | $43.31 | 15837 |
| 2023-10-12 | 43.71 | $43.34 | 14000 |
| 2023-10-11 | 43.74 | $43.56 | 13400 |
| 2023-10-10 | 43.76 | $43.53 | 33300 |
| 2023-10-09 | 43.79 | $43.59 | 24900 |
| 2023-10-06 | 43.81 | $43.24 | 16100 |
| 2023-10-05 | 43.87 | $43.16 | 57725 |
| 2023-10-04 | 43.94 | $43.14 | 35200 |
| 2023-10-03 | 44.03 | $43.01 | 18347 |
| 2023-10-02 | 44.14 | $43.39 | 16000 |
| 2023-09-29 | 44.21 | $43.93 | 12530 |
| 2023-09-28 | 44.24 | $43.98 | 20732 |
| 2023-09-27 | 44.27 | $43.79 | 19424 |
| 2023-09-26 | 44.32 | $43.85 | 19800 |
| 2023-09-25 | 44.37 | $44.06 | 24200 |
| 2023-09-22 | 44.41 | $44.12 | 19100 |
| 2023-09-21 | 44.44 | $44.07 | 25209 |
| 2023-09-20 | 44.47 | $44.33 | 20700 |
| 2023-09-19 | 44.49 | $44.36 | 15100 |
| 2023-09-18 | 44.50 | $44.43 | 20512 |
| 2023-09-15 | 44.51 | $44.44 | 14224 |
| 2023-09-14 | 44.52 | $44.53 | 10400 |
| 2023-09-13 | 44.52 | $44.51 | 11600 |
| 2023-09-12 | 44.52 | $44.40 | 10544 |
| 2023-09-11 | 44.53 | $44.43 | 30547 |
| 2023-09-08 | 44.54 | $44.34 | 20300 |
| 2023-09-07 | 44.56 | $44.43 | 15800 |
| 2023-09-06 | 44.58 | $44.32 | 17800 |
| 2023-09-05 | 44.60 | $44.40 | 24628 |
| 2023-09-01 | 44.62 | $44.64 | 8542 |
| 2023-08-31 | 44.62 | $44.93 | 16100 |
| 2023-08-30 | 44.59 | $44.87 | 21100 |
| 2023-08-29 | 44.56 | $44.90 | 17211 |
| 2023-08-28 | 44.52 | $44.68 | 11300 |
| 2023-08-25 | 44.51 | $44.49 | 91400 |
| 2023-08-24 | 44.51 | $44.28 | 272400 |
| 2023-08-23 | 44.53 | $44.58 | 33100 |
| 2023-08-22 | 44.53 | $44.27 | 32700 |
| 2023-08-21 | 44.56 | $44.24 | 13143 |
| 2023-08-18 | 44.59 | $44.25 | 10800 |
| 2023-08-17 | 44.62 | $44.21 | 19646 |
| 2023-08-16 | 44.67 | $44.41 | 20500 |
| 2023-08-15 | 44.70 | $44.53 | 20825 |
| 2023-08-14 | 44.71 | $44.64 | 10900 |
| 2023-08-11 | 44.72 | $44.63 | 15120 |
| 2023-08-10 | 44.73 | $44.70 | 23700 |
| 2023-08-09 | 44.73 | $44.73 | 13800 |
| 2023-08-08 | 44.73 | $44.75 | 19700 |
| 2023-08-07 | 44.73 | $44.72 | 24600 |
| 2023-08-04 | 44.73 | $44.63 | 24412 |
| 2023-08-03 | 44.74 | $44.38 | 41914 |
| 2023-08-02 | 44.78 | $44.56 | 42700 |
| 2023-08-01 | 44.81 | $44.64 | 60007 |
| 2023-07-31 | 44.82 | $45.20 | 40644 |
| 2023-07-28 | 44.78 | $45.06 | 213100 |
| 2023-07-27 | 44.76 | $44.77 | 172749 |
| 2023-07-26 | 44.75 | $45.12 | 18000 |
| 2023-07-25 | 44.72 | $44.89 | 14700 |
| 2023-07-24 | 44.70 | $44.97 | 9000 |
| 2023-07-21 | 44.67 | $44.99 | 5534 |
| 2023-07-20 | 44.63 | $44.91 | 56700 |
| 2023-07-19 | 44.61 | $45.09 | 11000 |
| 2023-07-18 | 44.55 | $45.05 | 54500 |
| 2023-07-17 | 44.50 | $44.91 | 17200 |
| 2023-07-14 | 44.46 | $44.76 | 12913 |
| 2023-07-13 | 44.43 | $45.10 | 6600 |
| 2023-07-12 | 44.36 | $44.80 | 16931 |
| 2023-07-11 | 44.31 | $44.42 | 10000 |
| 2023-07-10 | 44.30 | $44.24 | 25425 |
| 2023-07-07 | 44.31 | $44.04 | 38800 |
| 2023-07-06 | 44.33 | $44.01 | 72728 |
| 2023-07-05 | 44.37 | $44.27 | 18813 |
| 2023-07-03 | 44.38 | $44.38 | 23346 |
| 2023-06-30 | 44.38 | $44.70 | 7000 |
| 2023-06-29 | 44.34 | $44.44 | 14900 |
| 2023-06-28 | 44.33 | $44.56 | 11200 |
| 2023-06-27 | 44.31 | $44.36 | 9234 |
| 2023-06-26 | 44.30 | $44.22 | 12500 |
| 2023-06-23 | 44.31 | $44.14 | 22203 |
| 2023-06-22 | 44.33 | $44.26 | 14203 |
| 2023-06-21 | 44.34 | $44.38 | 247100 |
| 2023-06-20 | 44.33 | $44.43 | 14847 |
| 2023-06-16 | 44.32 | $44.49 | 14800 |
| 2023-06-15 | 44.31 | $44.58 | 29637 |
| 2023-06-14 | 44.28 | $44.41 | 33000 |
| 2023-06-13 | 44.27 | $44.37 | 53300 |
| 2023-06-12 | 44.25 | $44.40 | 13003 |
| 2023-06-09 | 44.24 | $44.44 | 41115 |
| 2023-06-08 | 44.22 | $44.38 | 67936 |
| 2023-06-07 | 44.20 | $44.12 | 27922 |
| 2023-06-06 | 44.21 | $44.36 | 50100 |
| 2023-06-05 | 44.19 | $44.27 | 106683 |
| 2023-06-02 | 44.18 | $44.36 | 26412 |
| 2023-06-01 | 44.17 | $44.13 | 6700 |
| 2023-05-31 | 44.17 | $44.19 | 8400 |
| 2023-05-30 | 44.17 | $44.29 | 35130 |
| 2023-05-26 | 44.16 | $44.14 | 85900 |
| 2023-05-25 | 44.16 | $43.85 | 112428 |
| 2023-05-24 | 44.19 | $43.89 | 225000 |
| 2023-05-23 | 44.22 | $44.14 | 38047 |
| 2023-05-22 | 44.23 | $44.34 | 66200 |
| 2023-05-19 | 44.22 | $44.14 | 111300 |
| 2023-05-18 | 44.23 | $44.12 | 27304 |
| 2023-05-17 | 44.24 | $44.06 | 40900 |
| 2023-05-16 | 44.25 | $43.94 | 76400 |
| 2023-05-15 | 44.29 | $44.18 | 122732 |
| 2023-05-12 | 44.30 | $44.16 | 19000 |
| 2023-05-11 | 44.31 | $44.34 | 49530 |
| 2023-05-10 | 44.31 | $44.47 | 235740 |
| 2023-05-09 | 44.29 | $44.22 | 13400 |
| 2023-05-08 | 44.30 | $44.29 | 15412 |
| 2023-05-05 | 44.30 | $44.41 | 138900 |
| 2023-05-04 | 44.29 | $44.05 | 32601 |
| 2023-05-03 | 44.32 | $44.16 | 24808 |
| 2023-05-02 | 44.33 | $44.20 | 15100 |
| 2023-05-01 | 44.35 | $44.18 | 25200 |
| 2023-04-28 | 44.37 | $44.69 | 31200 |
| 2023-04-27 | 44.33 | $44.52 | 20300 |
| 2023-04-26 | 44.31 | $44.36 | 9609 |
| 2023-04-25 | 44.31 | $44.52 | 16500 |
| 2023-04-24 | 44.29 | $44.61 | 35300 |
| 2023-04-21 | 44.25 | $44.45 | 14501 |
| 2023-04-20 | 44.23 | $44.38 | 29212 |
| 2023-04-19 | 44.22 | $44.38 | 14000 |
| 2023-04-18 | 44.20 | $44.49 | 7039 |
| 2023-04-17 | 44.17 | $44.40 | 17400 |
| 2023-04-14 | 44.14 | $44.47 | 7708 |
| 2023-04-13 | 44.11 | $44.57 | 33607 |
| 2023-04-12 | 44.06 | $44.28 | 4512 |
| 2023-04-11 | 44.04 | $44.29 | 26200 |
| 2023-04-10 | 44.01 | $44.16 | 25600 |
| 2023-04-06 | 43.99 | $44.22 | 18809 |
| 2023-04-05 | 43.97 | $44.01 | 28222 |
| 2023-04-04 | 43.97 | $44.26 | 27236 |
| 2023-04-03 | 43.93 | $44.43 | 28700 |
| 2023-03-31 | 43.88 | $44.67 | 23324 |
| 2023-03-30 | 43.80 | $44.21 | 32746 |
| 2023-03-29 | 43.76 | $43.94 | 27041 |
| 2023-03-28 | 43.74 | $43.47 | 25111 |
| 2023-03-27 | 43.77 | $43.56 | 9144 |
| 2023-03-24 | 43.79 | $43.60 | 17400 |
| 2023-03-23 | 43.81 | $43.64 | 31200 |
| 2023-03-22 | 43.82 | $43.83 | 34518 |
| 2023-03-21 | 43.82 | $43.78 | 10700 |
| 2023-03-20 | 43.83 | $43.32 | 20326 |
| 2023-03-17 | 43.88 | $43.46 | 21400 |
| 2023-03-16 | 43.93 | $43.73 | 32800 |
| 2023-03-15 | 43.95 | $43.48 | 25432 |
| 2023-03-14 | 44.00 | $43.66 | 35500 |
| 2023-03-13 | 44.03 | $43.32 | 11245 |
| 2023-03-10 | 44.11 | $43.57 | 13200 |
| 2023-03-09 | 44.16 | $43.61 | 17617 |
| 2023-03-08 | 44.22 | $43.89 | 21015 |
| 2023-03-07 | 44.26 | $44.04 | 20300 |
| 2023-03-06 | 44.28 | $44.30 | 31418 |
| 2023-03-03 | 44.28 | $44.32 | 17100 |
| 2023-03-02 | 44.27 | $43.87 | 21012 |
| 2023-03-01 | 44.31 | $43.86 | 15708 |
| 2023-02-28 | 44.36 | $44.17 | 10800 |
| 2023-02-27 | 44.38 | $44.20 | 13100 |
| 2023-02-24 | 44.40 | $43.95 | 16031 |
| 2023-02-23 | 44.45 | $44.17 | 9500 |
| 2023-02-22 | 44.48 | $43.81 | 12547 |
| 2023-02-21 | 44.55 | $43.57 | 31500 |
| 2023-02-17 | 44.65 | $44.25 | 100908 |
| 2023-02-16 | 44.69 | $44.06 | 19200 |
| 2023-02-15 | 44.76 | $44.39 | 11233 |
| 2023-02-14 | 44.80 | $44.42 | 44200 |
| 2023-02-13 | 44.84 | $44.41 | 10338 |
| 2023-02-10 | 44.89 | $44.32 | 14416 |
| 2023-02-09 | 44.95 | $44.61 | 11944 |
| 2023-02-08 | 44.98 | $44.94 | 10542 |
| 2023-02-07 | 44.98 | $45.13 | 82416 |
| 2023-02-06 | 44.97 | $44.91 | 22800 |
| 2023-02-03 | 44.98 | $45.12 | 95700 |
| 2023-02-02 | 44.96 | $45.54 | 41548 |
| 2023-02-01 | 44.90 | $45.48 | 146632 |
| 2023-01-31 | 44.84 | $45.16 | 5900 |
| 2023-01-30 | 44.80 | $44.84 | 13400 |
| 2023-01-27 | 44.80 | $45.08 | 13523 |
| 2023-01-26 | 44.77 | $45.22 | 11400 |
| 2023-01-25 | 44.72 | $45.09 | 38703 |
| 2023-01-24 | 44.69 | $45.07 | 28600 |
| 2023-01-23 | 44.65 | $45.03 | 10300 |
| 2023-01-20 | 44.60 | $45.06 | 11400 |
| 2023-01-19 | 44.56 | $45.04 | 78807 |
| 2023-01-18 | 44.51 | $45.26 | 26800 |
| 2023-01-17 | 44.43 | $45.21 | 7600 |
| 2023-01-13 | 44.34 | $45.27 | 13200 |
| 2023-01-12 | 44.25 | $45.25 | 34500 |
| 2023-01-11 | 44.14 | $44.94 | 12700 |
| 2023-01-10 | 44.06 | $44.65 | 13600 |
| 2023-01-09 | 43.99 | $44.64 | 10207 |
| 2023-01-06 | 43.93 | $44.58 | 30600 |
| 2023-01-05 | 43.86 | $44.00 | 3500 |
| 2023-01-04 | 43.84 | $44.06 | 98200 |
| 2023-01-03 | 43.82 | $43.58 | 60210 |
| 2022-12-30 | 43.84 | $43.56 | 16300 |
| 2022-12-29 | 43.87 | $43.55 | 47100 |
| 2022-12-28 | 43.91 | $42.95 | 12409 |
| 2022-12-27 | 44.01 | $43.45 | 11015 |
| 2022-12-23 | 44.07 | $43.89 | 12745 |
| 2022-12-22 | 44.09 | $43.78 | 21002 |
| 2022-12-21 | 44.12 | $43.99 | 13400 |
| 2022-12-20 | 44.13 | $43.69 | 10300 |
| 2022-12-19 | 44.18 | $43.78 | 17615 |
| 2022-12-16 | 44.22 | $44.00 | 15500 |
| 2022-12-15 | 44.25 | $44.16 | 9119 |
| 2022-12-14 | 44.26 | $44.69 | 27140 |
| 2022-12-13 | 44.21 | $44.84 | 24200 |
| 2022-12-12 | 44.14 | $44.35 | 29124 |
| 2022-12-09 | 44.12 | $44.23 | 23000 |
| 2022-12-08 | 44.11 | $44.25 | 13218 |
| 2022-12-07 | 44.09 | $44.25 | 6926 |
| 2022-12-06 | 44.08 | $44.05 | 6000 |
| 2022-12-05 | 44.08 | $44.20 | 11900 |
| 2022-12-02 | 44.07 | $44.57 | 10200 |
| 2022-12-01 | 44.02 | $44.60 | 7600 |
| 2022-11-30 | 43.95 | $44.77 | 6900 |
| 2022-11-29 | 43.87 | $44.13 | 2600 |
| 2022-11-28 | 43.84 | $43.93 | 6000 |
| 2022-11-25 | 43.83 | $44.33 | 3300 |
| 2022-11-23 | 43.78 | $44.43 | 9749 |
| 2022-11-22 | 43.71 | $44.21 | 9200 |
| 2022-11-21 | 43.66 | $43.90 | 11609 |
| 2022-11-18 | 43.63 | $43.91 | 19000 |
| 2022-11-17 | 43.60 | $43.87 | 8335 |
| 2022-11-16 | 43.58 | $44.02 | 22220 |
| 2022-11-15 | 43.53 | $44.15 | 7500 |
| 2022-11-14 | 43.46 | $43.82 | 6300 |
| 2022-11-11 | 43.43 | $44.09 | 18400 |
| 2022-11-10 | 43.36 | $43.98 | 12200 |
| 2022-11-09 | 43.29 | $42.72 | 10800 |
| 2022-11-08 | 43.35 | $43.27 | 6733 |
| 2022-11-07 | 43.36 | $43.29 | 7545 |
| 2022-11-04 | 43.37 | $43.31 | 13200 |
| 2022-11-03 | 43.37 | $43.10 | 11700 |
| 2022-11-02 | 43.40 | $43.28 | 19738 |
| 2022-11-01 | 43.42 | $43.67 | 15400 |
| 2022-10-31 | 43.39 | $43.66 | 10507 |
| 2022-10-28 | 43.36 | $44.24 | 57735 |
| 2022-10-27 | 43.27 | $44.03 | 24633 |
| 2022-10-26 | 43.19 | $43.61 | 52900 |
| 2022-10-25 | 43.14 | $43.51 | 18300 |
| 2022-10-24 | 43.11 | $43.17 | 14249 |
| 2022-10-21 | 43.10 | $43.07 | 12337 |
| 2022-10-20 | 43.10 | $42.69 | 15632 |
| 2022-10-19 | 43.14 | $42.89 | 6542 |
| 2022-10-18 | 43.17 | $43.26 | 5548 |
| 2022-10-17 | 43.16 | $42.97 | 8443 |
| 2022-10-14 | 43.18 | $42.51 | 2900 |
| 2022-10-13 | 43.25 | $42.75 | 14205 |
| 2022-10-12 | 43.31 | $42.68 | 101600 |
| 2022-10-11 | 43.37 | $42.57 | 13519 |
| 2022-10-10 | 43.46 | $42.43 | 50209 |
| 2022-10-07 | 43.56 | $42.95 | 12300 |
| 2022-10-06 | 43.63 | $43.36 | 29419 |
| 2022-10-05 | 43.66 | $43.52 | 17500 |
| 2022-10-04 | 43.67 | $43.57 | 13519 |
| 2022-10-03 | 43.68 | $42.79 | 5100 |
| 2022-09-30 | 43.78 | $42.59 | 17421 |
| 2022-09-29 | 43.90 | $42.83 | 18348 |
| 2022-09-28 | 44.01 | $43.22 | 7100 |
| 2022-09-27 | 44.10 | $42.53 | 10700 |
| 2022-09-26 | 44.26 | $42.65 | 8000 |
| 2022-09-23 | 44.43 | $43.13 | 14100 |
| 2022-09-22 | 44.57 | $43.62 | 6800 |
| 2022-09-21 | 44.67 | $43.89 | 5623 |
| 2022-09-20 | 44.75 | $44.01 | 9800 |
| 2022-09-19 | 44.83 | $44.44 | 10900 |
| 2022-09-16 | 44.87 | $44.26 | 14700 |
| 2022-09-15 | 44.93 | $44.19 | 7049 |
| 2022-09-14 | 45.01 | $44.41 | 10335 |
| 2022-09-13 | 45.08 | $44.38 | 6700 |
| 2022-09-12 | 45.15 | $45.30 | 24500 |
| 2022-09-09 | 45.13 | $45.11 | 10239 |
| 2022-09-08 | 45.13 | $45.05 | 17501 |
| 2022-09-07 | 45.14 | $44.90 | 3300 |
| 2022-09-06 | 45.17 | $44.37 | 21000 |
| 2022-09-02 | 45.25 | $44.39 | 14246 |
| 2022-09-01 | 45.34 | $44.46 | 27200 |
| 2022-08-31 | 45.44 | $44.53 | 3836 |
| 2022-08-30 | 45.53 | $44.74 | 61600 |
| 2022-08-29 | 45.62 | $44.99 | 8900 |
| 2022-08-26 | 45.68 | $45.13 | 7841 |
| 2022-08-25 | 45.74 | $45.80 | 9106 |
| 2022-08-24 | 45.73 | $45.43 | 9400 |
| 2022-08-23 | 45.77 | $45.38 | 11500 |
| 2022-08-22 | 45.81 | $45.20 | 13736 |
| 2022-08-19 | 45.87 | $45.73 | 10100 |
| 2022-08-18 | 45.89 | $46.12 | 4100 |
| 2022-08-17 | 45.86 | $46.06 | 10304 |
| 2022-08-16 | 45.84 | $46.46 | 30700 |
| 2022-08-15 | 45.78 | $46.59 | 10008 |
| 2022-08-12 | 45.69 | $46.67 | 7300 |
| 2022-08-11 | 45.59 | $46.23 | 15100 |
| 2022-08-10 | 45.52 | $46.50 | 15608 |
| 2022-08-09 | 45.42 | $45.89 | 8545 |
| 2022-08-08 | 45.37 | $46.17 | 26048 |
| 2022-08-05 | 45.28 | $46.11 | 14000 |
| 2022-08-04 | 45.19 | $46.20 | 13400 |
| 2022-08-03 | 45.09 | $46.09 | 7700 |
| 2022-08-02 | 44.98 | $45.70 | 4800 |
| 2022-08-01 | 44.91 | $45.81 | 6200 |
| 2022-07-29 | 44.81 | $45.96 | 5200 |
| 2022-07-28 | 44.69 | $45.85 | 14100 |
| 2022-07-27 | 44.57 | $45.33 | 2200 |
| 2022-07-26 | 44.49 | $44.87 | 4900 |
| 2022-07-25 | 44.45 | $45.14 | 9219 |
| 2022-07-22 | 44.37 | $45.14 | 25247 |
| 2022-07-21 | 44.29 | $45.25 | 8440 |
| 2022-07-20 | 44.19 | $44.69 | 6030 |
| 2022-07-19 | 44.14 | $44.53 | 2600 |
| 2022-07-18 | 44.10 | $43.90 | 8100 |
| 2022-07-15 | 44.12 | $44.31 | 4049 |
| 2022-07-14 | 44.10 | $43.82 | 10712 |
| 2022-07-13 | 44.13 | $43.90 | 9400 |
| 2022-07-12 | 44.15 | $43.92 | 3426 |
| 2022-07-11 | 44.18 | $43.80 | 6825 |
| 2022-07-08 | 44.22 | $44.05 | 46402 |
| 2022-07-07 | 44.24 | $43.98 | 19619 |
| 2022-07-06 | 44.26 | $43.39 | 5833 |
| 2022-07-05 | 44.36 | $43.54 | 40006 |
| 2022-07-01 | 44.44 | $43.58 | 8600 |
| 2022-06-30 | 44.53 | $43.50 | 15800 |
| 2022-06-29 | 44.64 | $43.55 | 10348 |
| 2022-06-28 | 44.76 | $43.70 | 7100 |
| 2022-06-27 | 44.87 | $44.15 | 29343 |
| 2022-06-24 | 44.94 | $44.38 | 24100 |
| 2022-06-23 | 45.00 | $44.20 | 10800 |
| 2022-06-22 | 45.09 | $43.93 | 7100 |
| 2022-06-21 | 45.21 | $43.94 | 24800 |
| 2022-06-17 | 45.34 | $44.05 | 46800 |
| 2022-06-16 | 45.48 | $43.88 | 11728 |
| 2022-06-15 | 45.65 | $44.55 | 9129 |
| 2022-06-14 | 45.76 | $43.84 | 7400 |
| 2022-06-13 | 45.97 | $43.70 | 21600 |
| 2022-06-10 | 46.20 | $45.01 | 64200 |
| 2022-06-09 | 46.33 | $45.68 | 17015 |
| 2022-06-08 | 46.40 | $46.02 | 11400 |
| 2022-06-07 | 46.44 | $46.38 | 4730 |
| 2022-06-06 | 46.44 | $46.32 | 6142 |
| 2022-06-03 | 46.46 | $46.53 | 7327 |
| 2022-06-02 | 46.45 | $46.80 | 39400 |
| 2022-06-01 | 46.41 | $46.65 | 15700 |
| 2022-05-31 | 46.39 | $46.92 | 12200 |
| 2022-05-27 | 46.33 | $47.24 | 9700 |
| 2022-05-26 | 46.24 | $46.81 | 11300 |
| 2022-05-25 | 46.18 | $46.35 | 7924 |
| 2022-05-24 | 46.16 | $45.83 | 7814 |
| 2022-05-23 | 46.19 | $45.66 | 7121 |
| 2022-05-20 | 46.25 | $45.58 | 5400 |
| 2022-05-19 | 46.32 | $45.61 | 13600 |
| 2022-05-18 | 46.39 | $45.30 | 10800 |
| 2022-05-17 | 46.51 | $45.62 | 5100 |
| 2022-05-16 | 46.60 | $45.66 | 6217 |
| 2022-05-13 | 46.70 | $45.74 | 8900 |
| 2022-05-12 | 46.80 | $45.68 | 15800 |
| 2022-05-11 | 46.92 | $45.77 | 14441 |
| 2022-05-10 | 47.04 | $46.00 | 121539 |
| 2022-05-09 | 47.15 | $45.80 | 23104 |
| 2022-05-06 | 47.30 | $46.27 | 13500 |
| 2022-05-05 | 47.40 | $46.50 | 20000 |
| 2022-05-04 | 47.50 | $47.38 | 14400 |
| 2022-05-03 | 47.51 | $46.81 | 20144 |
| 2022-05-02 | 47.58 | $46.65 | 5100 |
| 2022-04-29 | 47.68 | $46.87 | 7212 |
| 2022-04-28 | 47.77 | $47.39 | 6000 |
| 2022-04-27 | 47.81 | $47.16 | 14700 |
| 2022-04-26 | 47.88 | $47.35 | 11200 |
| 2022-04-25 | 47.93 | $47.60 | 26424 |
| 2022-04-22 | 47.97 | $47.34 | 12341 |
| 2022-04-21 | 48.03 | $47.52 | 7432 |
| 2022-04-20 | 48.09 | $47.78 | 13218 |
| 2022-04-19 | 48.12 | $47.68 | 11100 |
| 2022-04-18 | 48.17 | $47.71 | 563500 |
| 2022-04-14 | 48.21 | $47.75 | 5026 |
| 2022-04-13 | 48.26 | $48.05 | 17839 |
| 2022-04-12 | 48.28 | $47.79 | 15400 |
| 2022-04-11 | 48.34 | $47.47 | 13000 |
| 2022-04-08 | 48.43 | $47.87 | 10300 |
| 2022-04-07 | 48.49 | $47.98 | 11403 |
| 2022-04-06 | 48.54 | $48.06 | 8321 |
| 2022-04-05 | 48.59 | $48.37 | 8200 |
| 2022-04-04 | 48.61 | $48.88 | 5300 |
| 2022-04-01 | 48.59 | $48.55 | 34603 |
| 2022-03-31 | 48.59 | $48.72 | 5517 |
| 2022-03-30 | 48.58 | $48.86 | 10024 |
| 2022-03-29 | 48.55 | $48.99 | 7600 |
| 2022-03-28 | 48.50 | $48.45 | 19500 |
| 2022-03-25 | 48.50 | $48.18 | 16600 |
| 2022-03-24 | 48.54 | $48.42 | 22700 |
| 2022-03-23 | 48.55 | $48.35 | 11712 |
| 2022-03-22 | 48.57 | $48.49 | 16941 |
| 2022-03-21 | 48.58 | $48.29 | 18800 |
| 2022-03-18 | 48.61 | $48.75 | 5808 |
| 2022-03-17 | 48.60 | $48.48 | 35600 |
| 2022-03-16 | 48.61 | $48.31 | 10742 |
| 2022-03-15 | 48.64 | $47.76 | 11700 |
| 2022-03-14 | 48.73 | $47.41 | 25100 |
| 2022-03-11 | 48.87 | $47.85 | 18318 |
| 2022-03-10 | 48.98 | $48.22 | 9400 |
| 2022-03-09 | 49.06 | $48.49 | 4208 |
| 2022-03-08 | 49.12 | $48.25 | 14319 |
| 2022-03-07 | 49.21 | $48.38 | 19509 |
| 2022-03-04 | 49.30 | $48.73 | 12900 |
| 2022-03-03 | 49.36 | $49.08 | 23100 |
| 2022-03-02 | 49.39 | $49.23 | 12500 |
| 2022-03-01 | 49.40 | $49.03 | 10531 |
| 2022-02-28 | 49.44 | $49.47 | 15843 |
| 2022-02-25 | 49.44 | $49.34 | 17716 |
| 2022-02-24 | 49.45 | $49.02 | 36600 |
| 2022-02-23 | 49.49 | $48.94 | 11124 |
| 2022-02-22 | 49.55 | $49.00 | 15000 |
| 2022-02-18 | 49.61 | $49.09 | 16820 |
| 2022-02-17 | 49.66 | $49.06 | 10623 |
| 2022-02-16 | 49.73 | $49.20 | 15100 |
| 2022-02-15 | 49.78 | $49.00 | 8700 |
| 2022-02-14 | 49.87 | $48.91 | 14823 |
| 2022-02-11 | 49.97 | $49.00 | 11907 |
| 2022-02-10 | 50.07 | $49.21 | 32314 |
| 2022-02-09 | 50.16 | $49.70 | 8713 |
| 2022-02-08 | 50.21 | $49.58 | 18747 |
| 2022-02-07 | 50.27 | $49.56 | 16130 |
| 2022-02-04 | 50.35 | $49.57 | 54400 |
| 2022-02-03 | 50.43 | $49.81 | 12700 |
| 2022-02-02 | 50.49 | $50.11 | 36215 |
| 2022-02-01 | 50.53 | $50.13 | 14700 |
| 2022-01-31 | 50.58 | $50.07 | 6000 |
| 2022-01-28 | 50.63 | $49.99 | 19306 |
| 2022-01-27 | 50.70 | $49.94 | 8800 |
| 2022-01-26 | 50.78 | $50.18 | 6500 |
| 2022-01-25 | 50.84 | $50.37 | 15000 |
| 2022-01-24 | 50.89 | $50.46 | 25820 |
| 2022-01-21 | 50.93 | $50.50 | 10800 |
| 2022-01-20 | 50.98 | $50.56 | 6406 |
| 2022-01-19 | 51.02 | $50.67 | 12618 |
| 2022-01-18 | 51.06 | $50.70 | 31918 |
| 2022-01-14 | 51.10 | $50.85 | 83435 |
| 2022-01-13 | 51.13 | $50.93 | 14100 |
| 2022-01-12 | 51.15 | $51.01 | 13500 |
| 2022-01-11 | 51.16 | $51.01 | 15500 |
| 2022-01-10 | 51.18 | $50.82 | 20504 |
| 2022-01-07 | 51.21 | $50.89 | 18129 |
| 2022-01-06 | 51.25 | $50.94 | 24629 |
| 2022-01-05 | 51.28 | $50.99 | 15337 |
| 2022-01-04 | 51.31 | $51.36 | 132500 |
| 2022-01-03 | 51.30 | $51.36 | 15739 |
| 2021-12-31 | 51.30 | $51.40 | 3700 |
| 2021-12-30 | 51.29 | $51.35 | 15225 |
| 2021-12-29 | 51.28 | $51.44 | 8701 |
| 2021-12-28 | 51.27 | $51.51 | 115447 |
| 2021-12-27 | 51.24 | $51.48 | 16210 |
| 2021-12-23 | 51.21 | $51.47 | 12123 |
| 2021-12-22 | 51.19 | $51.32 | 6349 |
| 2021-12-21 | 51.17 | $51.18 | 9734 |
| 2021-12-20 | 51.17 | $51.00 | 9845 |
| 2021-12-17 | 51.19 | $51.00 | 12011 |
| 2021-12-16 | 51.21 | $51.11 | 21722 |
| 2021-12-15 | 51.22 | $51.33 | 10803 |
| 2021-12-14 | 51.21 | $51.19 | 9300 |
| 2021-12-13 | 51.21 | $51.25 | 15200 |
| 2021-12-10 | 51.21 | $51.29 | 7100 |
| 2021-12-09 | 51.20 | $51.13 | 16836 |
| 2021-12-08 | 51.21 | $51.38 | 16800 |
| 2021-12-07 | 51.19 | $51.31 | 8900 |
| 2021-12-06 | 51.18 | $51.07 | 15800 |
| 2021-12-03 | 51.19 | $50.86 | 12001 |
| 2021-12-02 | 51.22 | $50.92 | 31100 |
| 2021-12-01 | 51.25 | $50.64 | 15000 |
| 2021-11-30 | 51.32 | $50.82 | 12410 |
| 2021-11-29 | 51.37 | $50.99 | 14600 |
| 2021-11-26 | 51.41 | $50.81 | 8404 |
| 2021-11-24 | 51.47 | $51.16 | 14200 |
| 2021-11-23 | 51.50 | $51.13 | 16642 |
| 2021-11-22 | 51.54 | $51.30 | 70500 |
| 2021-11-19 | 51.57 | $51.44 | 33100 |
| 2021-11-18 | 51.58 | $51.43 | 15842 |
| 2021-11-17 | 51.60 | $51.52 | 20227 |
| 2021-11-16 | 51.61 | $51.54 | 18838 |
| 2021-11-15 | 51.61 | $51.53 | 42000 |
| 2021-11-12 | 51.62 | $51.56 | 10300 |
| 2021-11-11 | 51.63 | $51.60 | 7600 |
| 2021-11-10 | 51.63 | $51.66 | 15800 |
| 2021-11-09 | 51.63 | $51.82 | 8300 |
| 2021-11-08 | 51.61 | $51.81 | 41536 |
| 2021-11-05 | 51.59 | $51.78 | 50807 |
| 2021-11-04 | 51.57 | $51.63 | 14944 |
| 2021-11-03 | 51.56 | $51.48 | 216403 |
| 2021-11-02 | 51.57 | $51.46 | 20115 |
| 2021-11-01 | 51.58 | $51.35 | 8740 |
| 2021-10-29 | 51.61 | $51.66 | 4736 |
| 2021-10-28 | 51.60 | $51.63 | 8840 |
| 2021-10-27 | 51.60 | $51.62 | 7200 |
| 2021-10-26 | 51.60 | $51.60 | 25200 |
| 2021-10-25 | 51.60 | $51.61 | 8642 |
| 2021-10-22 | 51.60 | $51.56 | 8700 |
| 2021-10-21 | 51.60 | $51.57 | 12426 |
| 2021-10-20 | 51.60 | $51.64 | 22900 |
| 2021-10-19 | 51.60 | $51.64 | 9300 |
| 2021-10-18 | 51.60 | $51.60 | 6500 |
| 2021-10-15 | 51.60 | $51.64 | 3700 |
| 2021-10-14 | 51.59 | $51.63 | 13400 |
| 2021-10-13 | 51.59 | $51.38 | 6000 |
| 2021-10-12 | 51.61 | $51.28 | 7700 |
| 2021-10-11 | 51.64 | $51.23 | 10000 |
| 2021-10-08 | 51.69 | $51.37 | 15322 |
| 2021-10-07 | 51.72 | $51.49 | 9122 |
| 2021-10-06 | 51.74 | $51.43 | 7900 |
| 2021-10-05 | 51.78 | $51.45 | 11900 |
| 2021-10-04 | 51.81 | $51.45 | 161644 |
| 2021-10-01 | 51.85 | $51.59 | 11800 |
| 2021-09-30 | 51.88 | $51.73 | 13800 |
| 2021-09-29 | 51.89 | $51.76 | 19527 |
| 2021-09-28 | 51.91 | $51.65 | 22513 |
| 2021-09-27 | 51.93 | $51.88 | 28847 |
| 2021-09-24 | 51.94 | $51.98 | 8001 |
| 2021-09-23 | 51.93 | $52.00 | 14400 |
| 2021-09-22 | 51.93 | $52.01 | 13400 |
| 2021-09-21 | 51.92 | $51.96 | 6304 |
| 2021-09-20 | 51.91 | $51.90 | 17119 |
| 2021-09-17 | 51.92 | $52.05 | 6533 |
| 2021-09-16 | 51.90 | $52.06 | 19134 |
| 2021-09-15 | 51.88 | $52.09 | 14902 |
| 2021-09-14 | 51.86 | $52.00 | 15309 |
| 2021-09-13 | 51.85 | $51.97 | 17801 |
| 2021-09-10 | 51.83 | $51.94 | 12100 |
| 2021-09-09 | 51.82 | $51.91 | 14447 |
| 2021-09-08 | 51.81 | $51.89 | 11700 |
| 2021-09-07 | 51.81 | $51.86 | 13210 |
| 2021-09-03 | 51.80 | $51.92 | 11207 |
| 2021-09-02 | 51.79 | $51.97 | 11103 |
| 2021-09-01 | 51.77 | $51.88 | 16100 |
| 2021-08-31 | 51.76 | $52.02 | 18538 |
| 2021-08-30 | 51.73 | $51.98 | 8613 |
| 2021-08-27 | 51.70 | $51.92 | 43749 |
| 2021-08-26 | 51.68 | $51.78 | 8805 |
| 2021-08-25 | 51.67 | $51.90 | 12000 |
| 2021-08-24 | 51.65 | $51.75 | 10200 |
| 2021-08-23 | 51.64 | $51.70 | 12037 |
| 2021-08-20 | 51.63 | $51.52 | 9700 |
| 2021-08-19 | 51.64 | $51.49 | 6200 |
| 2021-08-18 | 51.66 | $51.46 | 13800 |
| 2021-08-17 | 51.68 | $51.64 | 15600 |
| 2021-08-16 | 51.68 | $51.71 | 9136 |
| 2021-08-13 | 51.68 | $51.62 | 22711 |
| 2021-08-12 | 51.69 | $51.55 | 9400 |
| 2021-08-11 | 51.70 | $51.45 | 13900 |
| 2021-08-10 | 51.73 | $51.38 | 13117 |
| 2021-08-09 | 51.76 | $51.53 | 22910 |
| 2021-08-06 | 51.79 | $51.65 | 15123 |
| 2021-08-05 | 51.80 | $51.60 | 11312 |
| 2021-08-04 | 51.82 | $51.57 | 16600 |
| 2021-08-03 | 51.85 | $51.65 | 16147 |
| 2021-08-02 | 51.87 | $51.64 | 10722 |
| 2021-07-30 | 51.89 | $51.95 | 8800 |
| 2021-07-29 | 51.89 | $51.97 | 48600 |
| 2021-07-28 | 51.88 | $51.90 | 4700 |
| 2021-07-27 | 51.88 | $51.88 | 9401 |
| 2021-07-26 | 51.88 | $51.90 | 12500 |
| 2021-07-23 | 51.87 | $51.97 | 61800 |
| 2021-07-22 | 51.86 | $51.89 | 9639 |
| 2021-07-21 | 51.86 | $51.85 | 10131 |
| 2021-07-20 | 51.86 | $51.73 | 5922 |
| 2021-07-19 | 51.88 | $51.56 | 16747 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.57
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.88
Average
46.74
Maximum
51.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.57 | $46.54 | 104234 |
| 2026-07-16 | 46.57 | $46.57 | 345284 |
| 2026-07-15 | 46.58 | $46.56 | 118928 |
| 2026-07-14 | 46.59 | $46.49 | 116409 |
| 2026-07-13 | 46.61 | $46.39 | 135848 |
| 2026-07-10 | 46.63 | $46.50 | 99600 |
| 2026-07-09 | 46.65 | $46.56 | 103124 |
| 2026-07-08 | 46.66 | $46.50 | 113900 |
| 2026-07-07 | 46.68 | $46.54 | 113600 |
| 2026-07-06 | 46.69 | $46.62 | 243300 |
| 2026-07-02 | 46.70 | $46.57 | 160143 |
| 2026-07-01 | 46.71 | $46.54 | 447947 |
| 2026-06-30 | 46.73 | $46.77 | 83200 |
| 2026-06-29 | 46.72 | $46.80 | 110505 |
| 2026-06-26 | 46.71 | $46.69 | 103000 |
| 2026-06-25 | 46.71 | $46.74 | 128310 |
| 2026-06-24 | 46.71 | $46.73 | 87621 |
| 2026-06-23 | 46.71 | $46.70 | 139344 |
| 2026-06-22 | 46.71 | $46.75 | 115635 |
| 2026-06-18 | 46.71 | $46.80 | 99245 |
| 2026-06-17 | 46.70 | $46.66 | 210500 |
| 2026-06-16 | 46.71 | $46.79 | 179600 |
| 2026-06-15 | 46.70 | $46.85 | 80900 |
| 2026-06-12 | 46.68 | $46.78 | 101334 |
| 2026-06-11 | 46.67 | $46.76 | 127100 |
| 2026-06-10 | 46.66 | $46.50 | 143848 |
| 2026-06-09 | 46.68 | $46.60 | 143300 |
| 2026-06-08 | 46.69 | $46.49 | 152200 |
| 2026-06-05 | 46.71 | $46.47 | 150700 |
| 2026-06-04 | 46.74 | $46.68 | 168745 |
| 2026-06-03 | 46.75 | $46.63 | 182420 |
| 2026-06-02 | 46.76 | $46.73 | 455500 |
| 2026-06-01 | 46.76 | $46.65 | 126148 |
| 2026-05-29 | 46.77 | $46.98 | 213400 |
| 2026-05-28 | 46.75 | $46.89 | 340603 |
| 2026-05-27 | 46.74 | $46.88 | 107546 |
| 2026-05-26 | 46.73 | $46.90 | 209600 |
| 2026-05-22 | 46.72 | $46.77 | 306200 |
| 2026-05-21 | 46.73 | $46.76 | 346820 |
| 2026-05-20 | 46.73 | $46.71 | 225525 |
| 2026-05-19 | 46.75 | $46.43 | 236200 |
| 2026-05-18 | 46.79 | $46.52 | 163322 |
| 2026-05-15 | 46.83 | $46.52 | 130691 |
| 2026-05-14 | 46.87 | $46.71 | 195326 |
| 2026-05-13 | 46.89 | $46.76 | 157900 |
| 2026-05-12 | 46.91 | $46.75 | 247031 |
| 2026-05-11 | 46.93 | $46.81 | 188828 |
| 2026-05-08 | 46.95 | $46.89 | 183219 |
| 2026-05-07 | 46.96 | $46.76 | 795507 |
| 2026-05-06 | 46.99 | $46.95 | 204241 |
| 2026-05-05 | 46.99 | $46.80 | 253000 |
| 2026-05-04 | 47.01 | $46.71 | 181600 |
| 2026-05-01 | 47.03 | $46.87 | 471600 |
| 2026-04-30 | 47.04 | $47.08 | 125907 |
| 2026-04-29 | 47.03 | $46.94 | 133146 |
| 2026-04-28 | 47.03 | $47.07 | 225014 |
| 2026-04-27 | 47.00 | $47.12 | 99113 |
| 2026-04-24 | 46.97 | $47.09 | 160900 |
| 2026-04-23 | 46.94 | $47.07 | 197700 |
| 2026-04-22 | 46.91 | $47.12 | 204398 |
| 2026-04-21 | 46.87 | $47.03 | 398500 |
| 2026-04-20 | 46.83 | $47.18 | 215600 |
| 2026-04-17 | 46.78 | $47.20 | 539700 |
| 2026-04-16 | 46.72 | $46.97 | 534100 |
| 2026-04-15 | 46.68 | $47.09 | 133212 |
| 2026-04-14 | 46.63 | $47.10 | 186043 |
| 2026-04-13 | 46.57 | $46.98 | 252338 |
| 2026-04-10 | 46.52 | $46.80 | 100734 |
| 2026-04-09 | 46.49 | $46.92 | 312500 |
| 2026-04-08 | 46.44 | $46.86 | 118811 |
| 2026-04-07 | 46.40 | $46.58 | 298028 |
| 2026-04-06 | 46.39 | $46.58 | 352500 |
| 2026-04-02 | 46.38 | $46.47 | 656520 |
| 2026-04-01 | 46.39 | $46.36 | 699017 |
| 2026-03-31 | 46.40 | $46.52 | 211643 |
| 2026-03-30 | 46.41 | $46.08 | 190900 |
| 2026-03-27 | 46.46 | $46.03 | 129528 |
| 2026-03-26 | 46.53 | $46.18 | 182700 |
| 2026-03-25 | 46.59 | $46.49 | 276501 |
| 2026-03-24 | 46.62 | $46.33 | 483144 |
| 2026-03-23 | 46.67 | $46.45 | 382800 |
| 2026-03-20 | 46.72 | $46.14 | 400800 |
| 2026-03-19 | 46.81 | $46.56 | 259905 |
| 2026-03-18 | 46.86 | $46.44 | 248438 |
| 2026-03-17 | 46.92 | $46.71 | 976200 |
| 2026-03-16 | 46.97 | $46.51 | 588700 |
| 2026-03-13 | 47.04 | $46.38 | 832900 |
| 2026-03-12 | 47.13 | $46.47 | 515500 |
| 2026-03-11 | 47.21 | $46.77 | 1.3M |
| 2026-03-10 | 47.27 | $46.96 | 560600 |
| 2026-03-09 | 47.31 | $46.99 | 133606 |
| 2026-03-06 | 47.36 | $46.81 | 172800 |
| 2026-03-05 | 47.42 | $46.98 | 317200 |
| 2026-03-04 | 47.47 | $47.22 | 148608 |
| 2026-03-03 | 47.50 | $47.13 | 189800 |
| 2026-03-02 | 47.53 | $47.22 | 468700 |
| 2026-02-27 | 47.56 | $47.52 | 106700 |
| 2026-02-26 | 47.57 | $47.61 | 187100 |
| 2026-02-25 | 47.56 | $47.62 | 105517 |
| 2026-02-24 | 47.56 | $47.54 | 142900 |
| 2026-02-23 | 47.56 | $47.58 | 118300 |
| 2026-02-20 | 47.56 | $47.64 | 103500 |
| 2026-02-19 | 47.55 | $47.61 | 112300 |
| 2026-02-18 | 47.55 | $47.60 | 140200 |
| 2026-02-17 | 47.54 | $47.55 | 120200 |
| 2026-02-13 | 47.55 | $47.57 | 113233 |
| 2026-02-12 | 47.55 | $47.54 | 121032 |
| 2026-02-11 | 47.55 | $47.57 | 134631 |
| 2026-02-10 | 47.55 | $47.55 | 127827 |
| 2026-02-09 | 47.55 | $47.55 | 126646 |
| 2026-02-06 | 47.55 | $47.50 | 96200 |
| 2026-02-05 | 47.56 | $47.36 | 176600 |
| 2026-02-04 | 47.58 | $47.39 | 136043 |
| 2026-02-03 | 47.60 | $47.45 | 282212 |
| 2026-02-02 | 47.61 | $47.47 | 110039 |
| 2026-01-30 | 47.62 | $47.71 | 149100 |
| 2026-01-29 | 47.61 | $47.68 | 144114 |
| 2026-01-28 | 47.60 | $47.64 | 141593 |
| 2026-01-27 | 47.59 | $47.67 | 126940 |
| 2026-01-26 | 47.58 | $47.66 | 187000 |
| 2026-01-23 | 47.56 | $47.61 | 261300 |
| 2026-01-22 | 47.55 | $47.66 | 164008 |
| 2026-01-21 | 47.54 | $47.64 | 177300 |
| 2026-01-20 | 47.52 | $47.52 | 292600 |
| 2026-01-16 | 47.51 | $47.61 | 182119 |
| 2026-01-15 | 47.50 | $47.56 | 2.0M |
| 2026-01-14 | 47.49 | $47.57 | 227700 |
| 2026-01-13 | 47.47 | $47.55 | 144412 |
| 2026-01-12 | 47.46 | $47.58 | 116449 |
| 2026-01-09 | 47.44 | $47.60 | 251100 |
| 2026-01-08 | 47.42 | $47.58 | 125583 |
| 2026-01-07 | 47.40 | $47.53 | 740541 |
| 2026-01-06 | 47.38 | $47.55 | 185520 |
| 2026-01-05 | 47.36 | $47.52 | 419500 |
| 2026-01-02 | 47.35 | $47.40 | 259300 |
| 2025-12-31 | 47.34 | $47.35 | 146300 |
| 2025-12-30 | 47.34 | $47.39 | 187900 |
| 2025-12-29 | 47.33 | $47.37 | 120200 |
| 2025-12-26 | 47.33 | $47.40 | 85200 |
| 2025-12-24 | 47.32 | $47.41 | 86302 |
| 2025-12-23 | 47.32 | $47.29 | 123843 |
| 2025-12-22 | 47.32 | $47.22 | 2.2M |
| 2025-12-19 | 47.33 | $47.17 | 121300 |
| 2025-12-18 | 47.35 | $47.46 | 131900 |
| 2025-12-17 | 47.33 | $47.33 | 114800 |
| 2025-12-16 | 47.33 | $47.34 | 106339 |
| 2025-12-15 | 47.32 | $47.33 | 138100 |
| 2025-12-12 | 47.32 | $47.30 | 202315 |
| 2025-12-11 | 47.32 | $47.38 | 78423 |
| 2025-12-10 | 47.30 | $47.39 | 158805 |
| 2025-12-09 | 47.29 | $47.23 | 222906 |
| 2025-12-08 | 47.29 | $47.25 | 104800 |
| 2025-12-05 | 47.30 | $47.35 | 105110 |
| 2025-12-04 | 47.29 | $47.36 | 111215 |
| 2025-12-03 | 47.27 | $47.36 | 92700 |
| 2025-12-02 | 47.26 | $47.29 | 147229 |
| 2025-12-01 | 47.25 | $47.21 | 136100 |
| 2025-11-28 | 47.26 | $47.56 | 61337 |
| 2025-11-26 | 47.22 | $47.55 | 138000 |
| 2025-11-25 | 47.19 | $47.49 | 473800 |
| 2025-11-24 | 47.17 | $47.28 | 155644 |
| 2025-11-21 | 47.17 | $47.17 | 268210 |
| 2025-11-20 | 47.18 | $46.99 | 200700 |
| 2025-11-19 | 47.21 | $47.06 | 2.0M |
| 2025-11-18 | 47.24 | $47.03 | 2.1M |
| 2025-11-17 | 47.27 | $47.05 | 156400 |
| 2025-11-14 | 47.30 | $47.15 | 139600 |
| 2025-11-13 | 47.33 | $47.13 | 322824 |
| 2025-11-12 | 47.35 | $47.31 | 104100 |
| 2025-11-11 | 47.36 | $47.39 | 96822 |
| 2025-11-10 | 47.37 | $47.32 | 160638 |
| 2025-11-07 | 47.38 | $47.16 | 123702 |
| 2025-11-06 | 47.40 | $47.13 | 715800 |
| 2025-11-05 | 47.42 | $47.14 | 148400 |
| 2025-11-04 | 47.45 | $47.07 | 191300 |
| 2025-11-03 | 47.49 | $47.11 | 191200 |
| 2025-10-31 | 47.52 | $47.53 | 126800 |
| 2025-10-30 | 47.52 | $47.51 | 249500 |
| 2025-10-29 | 47.51 | $47.61 | 200222 |
| 2025-10-28 | 47.50 | $47.75 | 488032 |
| 2025-10-27 | 47.47 | $47.77 | 178400 |
| 2025-10-24 | 47.45 | $47.66 | 143000 |
| 2025-10-23 | 47.43 | $47.51 | 225700 |
| 2025-10-22 | 47.43 | $47.43 | 217519 |
| 2025-10-21 | 47.44 | $47.48 | 143021 |
| 2025-10-20 | 47.45 | $47.55 | 169100 |
| 2025-10-17 | 47.45 | $47.44 | 957834 |
| 2025-10-16 | 47.46 | $47.34 | 140145 |
| 2025-10-15 | 47.49 | $47.49 | 407921 |
| 2025-10-14 | 47.50 | $47.30 | 149429 |
| 2025-10-13 | 47.54 | $47.25 | 160849 |
| 2025-10-10 | 47.58 | $46.97 | 200500 |
| 2025-10-09 | 47.66 | $47.28 | 289200 |
| 2025-10-08 | 47.70 | $47.43 | 259529 |
| 2025-10-07 | 47.74 | $47.50 | 142932 |
| 2025-10-06 | 47.76 | $47.50 | 394215 |
| 2025-10-03 | 47.79 | $47.55 | 466700 |
| 2025-10-02 | 47.81 | $47.62 | 811900 |
| 2025-10-01 | 47.83 | $47.68 | 490600 |
| 2025-09-30 | 47.84 | $47.85 | 193300 |
| 2025-09-29 | 47.83 | $47.89 | 335100 |
| 2025-09-26 | 47.82 | $47.82 | 101421 |
| 2025-09-25 | 47.81 | $47.74 | 173600 |
| 2025-09-24 | 47.81 | $47.86 | 113300 |
| 2025-09-23 | 47.79 | $47.92 | 211911 |
| 2025-09-22 | 47.77 | $47.97 | 148200 |
| 2025-09-19 | 47.74 | $47.94 | 126200 |
| 2025-09-18 | 47.72 | $47.92 | 196645 |
| 2025-09-17 | 47.69 | $47.83 | 295547 |
| 2025-09-16 | 47.66 | $47.89 | 327500 |
| 2025-09-15 | 47.63 | $47.93 | 138119 |
| 2025-09-12 | 47.59 | $47.79 | 154945 |
| 2025-09-11 | 47.57 | $47.80 | 143700 |
| 2025-09-10 | 47.54 | $47.63 | 111300 |
| 2025-09-09 | 47.52 | $47.58 | 111100 |
| 2025-09-08 | 47.51 | $47.62 | 165400 |
| 2025-09-05 | 47.49 | $47.60 | 179400 |
| 2025-09-04 | 47.47 | $47.55 | 161100 |
| 2025-09-03 | 47.46 | $47.42 | 160017 |
| 2025-09-02 | 47.46 | $47.28 | 321000 |
| 2025-08-29 | 47.47 | $47.64 | 122314 |
| 2025-08-28 | 47.44 | $47.73 | 134831 |
| 2025-08-27 | 47.40 | $47.71 | 113500 |
| 2025-08-26 | 47.37 | $47.65 | 231700 |
| 2025-08-25 | 47.34 | $47.50 | 169317 |
| 2025-08-22 | 47.32 | $47.59 | 905700 |
| 2025-08-21 | 47.29 | $47.20 | 137600 |
| 2025-08-20 | 47.30 | $47.27 | 146828 |
| 2025-08-19 | 47.30 | $47.31 | 164130 |
| 2025-08-18 | 47.31 | $47.32 | 165000 |
| 2025-08-15 | 47.31 | $47.34 | 133100 |
| 2025-08-14 | 47.30 | $47.34 | 167400 |
| 2025-08-13 | 47.30 | $47.46 | 135000 |
| 2025-08-12 | 47.28 | $47.33 | 162046 |
| 2025-08-11 | 47.28 | $47.23 | 63700 |
| 2025-08-08 | 47.28 | $47.22 | 109500 |
| 2025-08-07 | 47.29 | $47.21 | 156300 |
| 2025-08-06 | 47.29 | $47.27 | 763200 |
| 2025-08-05 | 47.29 | $47.22 | 206500 |
| 2025-08-04 | 47.30 | $47.24 | 200807 |
| 2025-08-01 | 47.30 | $47.09 | 101243 |
| 2025-07-31 | 47.32 | $47.37 | 204522 |
| 2025-07-30 | 47.31 | $47.34 | 114626 |
| 2025-07-29 | 47.30 | $47.41 | 119000 |
| 2025-07-28 | 47.28 | $47.39 | 185900 |
| 2025-07-25 | 47.27 | $47.42 | 179800 |
| 2025-07-24 | 47.26 | $47.39 | 115505 |
| 2025-07-23 | 47.24 | $47.45 | 252125 |
| 2025-07-22 | 47.22 | $47.37 | 113800 |
| 2025-07-21 | 47.21 | $47.32 | 120113 |
| 2025-07-18 | 47.19 | $47.25 | 153147 |
| 2025-07-17 | 47.19 | $47.23 | 267316 |
| 2025-07-16 | 47.18 | $47.15 | 115000 |
| 2025-07-15 | 47.18 | $47.03 | 288700 |
| 2025-07-14 | 47.19 | $47.16 | 100500 |
| 2025-07-11 | 47.18 | $47.11 | 117246 |
| 2025-07-10 | 47.18 | $47.18 | 113001 |
| 2025-07-09 | 47.17 | $47.22 | 136327 |
| 2025-07-08 | 47.16 | $47.10 | 131214 |
| 2025-07-07 | 47.15 | $47.17 | 171200 |
| 2025-07-03 | 47.13 | $47.31 | 104500 |
| 2025-07-02 | 47.10 | $47.29 | 174200 |
| 2025-07-01 | 47.06 | $47.20 | 283600 |
| 2025-06-30 | 47.03 | $47.48 | 142100 |
| 2025-06-27 | 46.97 | $47.29 | 136300 |
| 2025-06-26 | 46.93 | $47.33 | 96711 |
| 2025-06-25 | 46.88 | $47.19 | 135625 |
| 2025-06-24 | 46.85 | $47.20 | 137910 |
| 2025-06-23 | 46.81 | $47.07 | 101518 |
| 2025-06-20 | 46.77 | $46.99 | 149132 |
| 2025-06-18 | 46.75 | $46.87 | 255700 |
| 2025-06-17 | 46.73 | $46.83 | 470529 |
| 2025-06-16 | 46.72 | $46.83 | 161716 |
| 2025-06-13 | 46.71 | $46.69 | 164900 |
| 2025-06-12 | 46.71 | $46.83 | 133618 |
| 2025-06-11 | 46.70 | $46.77 | 182835 |
| 2025-06-10 | 46.69 | $46.78 | 163000 |
| 2025-06-09 | 46.68 | $46.66 | 116449 |
| 2025-06-06 | 46.69 | $46.60 | 100300 |
| 2025-06-05 | 46.69 | $46.59 | 157730 |
| 2025-06-04 | 46.70 | $46.71 | 219900 |
| 2025-06-03 | 46.69 | $46.61 | 342300 |
| 2025-06-02 | 46.68 | $46.54 | 248400 |
| 2025-05-30 | 46.69 | $46.88 | 186635 |
| 2025-05-29 | 46.65 | $46.90 | 330900 |
| 2025-05-28 | 46.62 | $46.82 | 260000 |
| 2025-05-27 | 46.58 | $46.84 | 132044 |
| 2025-05-23 | 46.55 | $46.54 | 403300 |
| 2025-05-22 | 46.54 | $46.55 | 201700 |
| 2025-05-21 | 46.53 | $46.44 | 886900 |
| 2025-05-20 | 46.53 | $46.73 | 4.3M |
| 2025-05-19 | 46.50 | $46.80 | 121700 |
| 2025-05-16 | 46.45 | $46.85 | 354947 |
| 2025-05-15 | 46.40 | $46.79 | 181200 |
| 2025-05-14 | 46.34 | $46.66 | 260000 |
| 2025-05-13 | 46.29 | $46.82 | 564146 |
| 2025-05-12 | 46.22 | $46.70 | 209215 |
| 2025-05-09 | 46.15 | $46.22 | 186900 |
| 2025-05-08 | 46.13 | $46.16 | 121600 |
| 2025-05-07 | 46.10 | $46.18 | 144300 |
| 2025-05-06 | 46.07 | $46.12 | 162361 |
| 2025-05-05 | 46.03 | $46.16 | 356423 |
| 2025-05-02 | 45.99 | $46.22 | 473200 |
| 2025-05-01 | 45.95 | $46.02 | 224019 |
| 2025-04-30 | 45.92 | $46.38 | 206527 |
| 2025-04-29 | 45.87 | $46.65 | 114736 |
| 2025-04-28 | 45.79 | $46.50 | 122449 |
| 2025-04-25 | 45.73 | $46.46 | 123326 |
| 2025-04-24 | 45.67 | $46.35 | 331000 |
| 2025-04-23 | 45.63 | $45.91 | 268311 |
| 2025-04-22 | 45.64 | $45.66 | 129800 |
| 2025-04-21 | 45.68 | $45.52 | 214500 |
| 2025-04-17 | 45.74 | $45.78 | 236732 |
| 2025-04-16 | 45.79 | $45.52 | 461600 |
| 2025-04-15 | 45.86 | $45.47 | 217739 |
| 2025-04-14 | 45.95 | $45.42 | 186100 |
| 2025-04-11 | 46.06 | $45.08 | 367300 |
| 2025-04-10 | 46.20 | $44.95 | 254700 |
| 2025-04-09 | 46.37 | $45.80 | 465836 |
| 2025-04-08 | 46.46 | $44.64 | 292514 |
| 2025-04-07 | 46.68 | $44.86 | 492300 |
| 2025-04-04 | 46.88 | $45.37 | 671315 |
| 2025-04-03 | 47.05 | $46.25 | 509800 |
| 2025-04-02 | 47.13 | $46.91 | 1.2M |
| 2025-04-01 | 47.16 | $46.86 | 308000 |
| 2025-03-31 | 47.19 | $47.09 | 255319 |
| 2025-03-28 | 47.21 | $47.03 | 172505 |
| 2025-03-27 | 47.23 | $47.12 | 185600 |
| 2025-03-26 | 47.25 | $47.21 | 154300 |
| 2025-03-25 | 47.26 | $47.42 | 102022 |
| 2025-03-24 | 47.25 | $47.38 | 229242 |
| 2025-03-21 | 47.25 | $47.28 | 200700 |
| 2025-03-20 | 47.26 | $47.30 | 134800 |
| 2025-03-19 | 47.26 | $47.39 | 183900 |
| 2025-03-18 | 47.26 | $47.10 | 200529 |
| 2025-03-17 | 47.29 | $47.17 | 477500 |
| 2025-03-14 | 47.31 | $47.03 | 2.7M |
| 2025-03-13 | 47.35 | $46.82 | 170900 |
| 2025-03-12 | 47.41 | $47.06 | 565527 |
| 2025-03-11 | 47.45 | $47.04 | 582700 |
| 2025-03-10 | 47.50 | $47.29 | 177500 |
| 2025-03-07 | 47.52 | $47.43 | 318600 |
| 2025-03-06 | 47.52 | $47.28 | 203121 |
| 2025-03-05 | 47.54 | $47.47 | 870700 |
| 2025-03-04 | 47.55 | $47.42 | 648400 |
| 2025-03-03 | 47.55 | $47.45 | 277700 |
| 2025-02-28 | 47.56 | $47.80 | 709700 |
| 2025-02-27 | 47.53 | $47.65 | 1.2M |
| 2025-02-26 | 47.51 | $47.71 | 120800 |
| 2025-02-25 | 47.49 | $47.68 | 165047 |
| 2025-02-24 | 47.47 | $47.58 | 5.2M |
| 2025-02-21 | 47.45 | $47.52 | 148500 |
| 2025-02-20 | 47.45 | $47.59 | 131349 |
| 2025-02-19 | 47.44 | $47.56 | 156446 |
| 2025-02-18 | 47.43 | $47.50 | 157200 |
| 2025-02-14 | 47.42 | $47.51 | 136600 |
| 2025-02-13 | 47.42 | $47.45 | 151226 |
| 2025-02-12 | 47.41 | $47.27 | 214100 |
| 2025-02-11 | 47.43 | $47.35 | 107210 |
| 2025-02-10 | 47.43 | $47.39 | 207800 |
| 2025-02-07 | 47.43 | $47.27 | 203900 |
| 2025-02-06 | 47.44 | $47.43 | 176200 |
| 2025-02-05 | 47.43 | $47.48 | 748113 |
| 2025-02-04 | 47.42 | $47.32 | 196133 |
| 2025-02-03 | 47.42 | $47.20 | 132300 |
| 2025-01-31 | 47.43 | $47.53 | 139606 |
| 2025-01-30 | 47.41 | $47.61 | 129600 |
| 2025-01-29 | 47.37 | $47.54 | 125500 |
| 2025-01-28 | 47.34 | $47.53 | 648736 |
| 2025-01-27 | 47.31 | $47.62 | 164900 |
| 2025-01-24 | 47.27 | $47.58 | 155046 |
| 2025-01-23 | 47.23 | $47.53 | 133300 |
| 2025-01-22 | 47.19 | $47.43 | 155100 |
| 2025-01-21 | 47.16 | $47.55 | 272521 |
| 2025-01-17 | 47.11 | $47.43 | 216400 |
| 2025-01-16 | 47.07 | $47.34 | 192527 |
| 2025-01-15 | 47.04 | $47.29 | 162202 |
| 2025-01-14 | 47.02 | $46.91 | 93200 |
| 2025-01-13 | 47.04 | $46.86 | 192111 |
| 2025-01-10 | 47.06 | $46.89 | 352800 |
| 2025-01-08 | 47.09 | $47.12 | 199700 |
| 2025-01-07 | 47.10 | $47.09 | 122500 |
| 2025-01-06 | 47.11 | $47.26 | 89700 |
| 2025-01-03 | 47.12 | $47.23 | 94300 |
| 2025-01-02 | 47.12 | $47.13 | 153822 |
| 2024-12-31 | 47.14 | $47.01 | 120400 |
| 2024-12-30 | 47.17 | $46.96 | 145700 |
| 2024-12-27 | 47.22 | $46.92 | 94600 |
| 2024-12-26 | 47.27 | $47.08 | 205290 |
| 2024-12-24 | 47.31 | $46.94 | 77345 |
| 2024-12-23 | 47.36 | $46.83 | 128733 |
| 2024-12-20 | 47.43 | $46.95 | 170011 |
| 2024-12-19 | 47.49 | $46.68 | 288000 |
| 2024-12-18 | 47.59 | $46.73 | 141717 |
| 2024-12-17 | 47.68 | $47.51 | 161701 |
| 2024-12-16 | 47.69 | $47.58 | 163218 |
| 2024-12-13 | 47.70 | $47.48 | 128141 |
| 2024-12-12 | 47.72 | $47.64 | 352020 |
| 2024-12-11 | 47.73 | $47.74 | 165900 |
| 2024-12-10 | 47.72 | $47.74 | 305215 |
| 2024-12-09 | 47.71 | $47.72 | 129740 |
| 2024-12-06 | 47.71 | $47.80 | 574800 |
| 2024-12-05 | 47.70 | $47.72 | 147200 |
| 2024-12-04 | 47.69 | $47.78 | 146700 |
| 2024-12-03 | 47.67 | $47.67 | 177121 |
| 2024-12-02 | 47.67 | $47.71 | 184500 |
| 2024-11-29 | 47.66 | $47.95 | 51000 |
| 2024-11-27 | 47.62 | $47.85 | 138700 |
| 2024-11-26 | 47.59 | $47.68 | 224300 |
| 2024-11-25 | 47.57 | $47.80 | 259600 |
| 2024-11-22 | 47.54 | $47.58 | 233000 |
| 2024-11-21 | 47.53 | $47.58 | 471130 |
| 2024-11-20 | 47.52 | $47.65 | 165000 |
| 2024-11-19 | 47.51 | $47.60 | 162600 |
| 2024-11-18 | 47.50 | $47.53 | 245127 |
| 2024-11-15 | 47.49 | $47.43 | 329900 |
| 2024-11-14 | 47.49 | $47.46 | 406000 |
| 2024-11-13 | 47.50 | $47.56 | 617600 |
| 2024-11-12 | 47.49 | $47.54 | 618008 |
| 2024-11-11 | 47.49 | $47.80 | 595500 |
| 2024-11-08 | 47.46 | $47.78 | 5.7M |
| 2024-11-07 | 47.43 | $47.68 | 338509 |
| 2024-11-06 | 47.41 | $47.40 | 210200 |
| 2024-11-05 | 47.41 | $47.34 | 122700 |
| 2024-11-04 | 47.43 | $47.17 | 70900 |
| 2024-11-01 | 47.46 | $47.05 | 90023 |
| 2024-10-31 | 47.50 | $47.36 | 230200 |
| 2024-10-30 | 47.52 | $47.45 | 167400 |
| 2024-10-29 | 47.53 | $47.55 | 86900 |
| 2024-10-28 | 47.53 | $47.55 | 99800 |
| 2024-10-25 | 47.53 | $47.43 | 62115 |
| 2024-10-24 | 47.55 | $47.48 | 67700 |
| 2024-10-23 | 47.56 | $47.31 | 84124 |
| 2024-10-22 | 47.60 | $47.49 | 66400 |
| 2024-10-21 | 47.62 | $47.54 | 121100 |
| 2024-10-18 | 47.63 | $47.71 | 80443 |
| 2024-10-17 | 47.63 | $47.63 | 74200 |
| 2024-10-16 | 47.64 | $47.67 | 51900 |
| 2024-10-15 | 47.65 | $47.58 | 46000 |
| 2024-10-14 | 47.67 | $47.59 | 71400 |
| 2024-10-11 | 47.68 | $47.55 | 71310 |
| 2024-10-10 | 47.71 | $47.44 | 59500 |
| 2024-10-09 | 47.74 | $47.44 | 61739 |
| 2024-10-08 | 47.77 | $47.49 | 69905 |
| 2024-10-07 | 47.80 | $47.39 | 123535 |
| 2024-10-04 | 47.83 | $47.64 | 975220 |
| 2024-10-03 | 47.85 | $47.67 | 211933 |
| 2024-10-02 | 47.85 | $47.77 | 213000 |
| 2024-10-01 | 47.85 | $47.77 | 116837 |
| 2024-09-30 | 47.84 | $48.06 | 101219 |
| 2024-09-27 | 47.81 | $48.03 | 120509 |
| 2024-09-26 | 47.77 | $47.91 | 1.0M |
| 2024-09-25 | 47.75 | $47.90 | 73717 |
| 2024-09-24 | 47.72 | $47.93 | 101149 |
| 2024-09-23 | 47.69 | $47.95 | 84539 |
| 2024-09-20 | 47.66 | $48.01 | 127829 |
| 2024-09-19 | 47.61 | $48.04 | 95132 |
| 2024-09-18 | 47.56 | $47.84 | 128745 |
| 2024-09-17 | 47.53 | $47.80 | 91541 |
| 2024-09-16 | 47.50 | $47.74 | 152836 |
| 2024-09-13 | 47.47 | $47.62 | 108400 |
| 2024-09-12 | 47.45 | $47.51 | 228920 |
| 2024-09-11 | 47.44 | $47.47 | 120800 |
| 2024-09-10 | 47.42 | $47.40 | 73104 |
| 2024-09-09 | 47.42 | $47.54 | 76933 |
| 2024-09-06 | 47.39 | $47.39 | 180936 |
| 2024-09-05 | 47.38 | $47.48 | 585026 |
| 2024-09-04 | 47.35 | $47.32 | 90100 |
| 2024-09-03 | 47.33 | $47.18 | 69000 |
| 2024-08-30 | 47.32 | $47.56 | 101100 |
| 2024-08-29 | 47.28 | $47.57 | 114100 |
| 2024-08-28 | 47.22 | $47.56 | 69500 |
| 2024-08-27 | 47.17 | $47.54 | 87800 |
| 2024-08-26 | 47.12 | $47.52 | 69600 |
| 2024-08-23 | 47.06 | $47.59 | 99300 |
| 2024-08-22 | 47.00 | $47.35 | 93500 |
| 2024-08-21 | 46.95 | $47.39 | 88600 |
| 2024-08-20 | 46.90 | $47.26 | 64400 |
| 2024-08-19 | 46.86 | $47.29 | 73446 |
| 2024-08-16 | 46.82 | $47.21 | 90925 |
| 2024-08-15 | 46.78 | $47.05 | 96826 |
| 2024-08-14 | 46.75 | $46.98 | 76831 |
| 2024-08-13 | 46.74 | $46.89 | 54033 |
| 2024-08-12 | 46.73 | $46.69 | 102748 |
| 2024-08-09 | 46.74 | $46.65 | 107445 |
| 2024-08-08 | 46.76 | $46.67 | 81237 |
| 2024-08-07 | 46.77 | $46.50 | 77000 |
| 2024-08-06 | 46.80 | $46.44 | 172400 |
| 2024-08-05 | 46.84 | $46.30 | 518900 |
| 2024-08-02 | 46.89 | $46.66 | 86644 |
| 2024-08-01 | 46.91 | $46.79 | 96500 |
| 2024-07-31 | 46.91 | $47.17 | 77300 |
| 2024-07-30 | 46.87 | $46.95 | 72400 |
| 2024-07-29 | 46.85 | $46.95 | 103900 |
| 2024-07-26 | 46.83 | $46.98 | 90648 |
| 2024-07-25 | 46.80 | $46.86 | 198300 |
| 2024-07-24 | 46.78 | $46.79 | 318912 |
| 2024-07-23 | 46.77 | $47.03 | 42917 |
| 2024-07-22 | 46.73 | $47.01 | 94128 |
| 2024-07-19 | 46.69 | $46.85 | 21716 |
| 2024-07-18 | 46.66 | $46.87 | 68300 |
| 2024-07-17 | 46.64 | $46.95 | 91900 |
| 2024-07-16 | 46.60 | $47.03 | 67500 |
| 2024-07-15 | 46.55 | $46.81 | 96700 |
| 2024-07-12 | 46.51 | $46.85 | 97936 |
| 2024-07-11 | 46.48 | $46.74 | 168000 |
| 2024-07-10 | 46.45 | $46.55 | 101200 |
| 2024-07-09 | 46.43 | $46.48 | 216500 |
| 2024-07-08 | 46.43 | $46.51 | 253900 |
| 2024-07-05 | 46.42 | $46.54 | 65700 |
| 2024-07-03 | 46.40 | $46.37 | 41700 |
| 2024-07-02 | 46.40 | $46.25 | 91841 |
| 2024-07-01 | 46.41 | $46.14 | 176500 |
| 2024-06-28 | 46.44 | $46.44 | 294235 |
| 2024-06-27 | 46.43 | $46.49 | 118931 |
| 2024-06-26 | 46.42 | $46.46 | 286600 |
| 2024-06-25 | 46.41 | $46.59 | 51333 |
| 2024-06-24 | 46.39 | $46.54 | 68700 |
| 2024-06-21 | 46.37 | $46.58 | 134223 |
| 2024-06-20 | 46.35 | $46.51 | 106526 |
| 2024-06-18 | 46.33 | $46.52 | 75400 |
| 2024-06-17 | 46.32 | $46.33 | 89503 |
| 2024-06-14 | 46.32 | $46.30 | 122400 |
| 2024-06-13 | 46.33 | $46.41 | 269500 |
| 2024-06-12 | 46.33 | $46.41 | 118743 |
| 2024-06-11 | 46.33 | $46.24 | 287000 |
| 2024-06-10 | 46.35 | $46.19 | 58921 |
| 2024-06-07 | 46.37 | $46.13 | 114944 |
| 2024-06-06 | 46.40 | $46.28 | 269500 |
| 2024-06-05 | 46.41 | $46.36 | 91600 |
| 2024-06-04 | 46.42 | $46.25 | 109500 |
| 2024-06-03 | 46.44 | $46.30 | 84300 |
| 2024-05-31 | 46.46 | $46.47 | 192600 |
| 2024-05-30 | 46.46 | $46.34 | 44124 |
| 2024-05-29 | 46.47 | $46.19 | 63500 |
| 2024-05-28 | 46.49 | $46.36 | 55709 |
| 2024-05-24 | 46.50 | $46.50 | 77200 |
| 2024-05-23 | 46.49 | $46.34 | 111500 |
| 2024-05-22 | 46.49 | $46.52 | 50906 |
| 2024-05-21 | 46.48 | $46.62 | 79317 |
| 2024-05-20 | 46.45 | $46.66 | 63100 |
| 2024-05-17 | 46.42 | $46.63 | 68700 |
| 2024-05-16 | 46.38 | $46.63 | 85800 |
| 2024-05-15 | 46.34 | $46.71 | 63100 |
| 2024-05-14 | 46.29 | $46.43 | 42915 |
| 2024-05-13 | 46.26 | $46.35 | 48700 |
| 2024-05-10 | 46.24 | $46.35 | 58142 |
| 2024-05-09 | 46.21 | $46.47 | 78149 |
| 2024-05-08 | 46.17 | $46.46 | 50500 |
| 2024-05-07 | 46.13 | $46.54 | 85100 |
| 2024-05-06 | 46.07 | $46.49 | 54400 |
| 2024-05-03 | 46.03 | $46.42 | 63814 |
| 2024-05-02 | 45.99 | $46.17 | 103300 |
| 2024-05-01 | 45.97 | $45.88 | 169612 |
| 2024-04-30 | 45.98 | $45.99 | 88300 |
| 2024-04-29 | 45.99 | $46.27 | 42200 |
| 2024-04-26 | 45.96 | $46.13 | 46900 |
| 2024-04-25 | 45.95 | $45.98 | 69438 |
| 2024-04-24 | 45.96 | $46.09 | 62533 |
| 2024-04-23 | 45.97 | $46.17 | 58400 |
| 2024-04-22 | 45.96 | $46.01 | 77038 |
| 2024-04-19 | 45.98 | $45.75 | 100900 |
| 2024-04-18 | 46.02 | $45.66 | 121629 |
| 2024-04-17 | 46.08 | $45.63 | 585000 |
| 2024-04-16 | 46.14 | $45.56 | 63300 |
| 2024-04-15 | 46.22 | $45.71 | 165910 |
| 2024-04-12 | 46.28 | $45.90 | 233700 |
| 2024-04-11 | 46.33 | $45.99 | 247736 |
| 2024-04-10 | 46.36 | $46.04 | 306200 |
| 2024-04-09 | 46.40 | $46.39 | 87900 |
| 2024-04-08 | 46.40 | $46.30 | 81200 |
| 2024-04-05 | 46.41 | $46.14 | 108507 |
| 2024-04-04 | 46.43 | $46.22 | 110300 |
| 2024-04-03 | 46.45 | $46.24 | 88000 |
| 2024-04-02 | 46.47 | $46.19 | 144603 |
| 2024-04-01 | 46.49 | $46.25 | 314932 |
| 2024-03-28 | 46.51 | $46.72 | 123803 |
| 2024-03-27 | 46.47 | $46.79 | 110500 |
| 2024-03-26 | 46.43 | $46.55 | 63644 |
| 2024-03-25 | 46.41 | $46.64 | 65900 |
| 2024-03-22 | 46.38 | $46.72 | 97900 |
| 2024-03-21 | 46.34 | $46.73 | 73536 |
| 2024-03-20 | 46.30 | $46.66 | 117400 |
| 2024-03-19 | 46.27 | $46.47 | 155800 |
| 2024-03-18 | 46.24 | $46.19 | 124200 |
| 2024-03-15 | 46.25 | $46.05 | 157319 |
| 2024-03-14 | 46.27 | $46.05 | 5.0M |
| 2024-03-13 | 46.29 | $46.37 | 92623 |
| 2024-03-12 | 46.28 | $46.37 | 58700 |
| 2024-03-11 | 46.27 | $46.38 | 170600 |
| 2024-03-08 | 46.26 | $46.36 | 80048 |
| 2024-03-07 | 46.24 | $46.32 | 80500 |
| 2024-03-06 | 46.24 | $46.26 | 58300 |
| 2024-03-05 | 46.24 | $46.15 | 131900 |
| 2024-03-04 | 46.25 | $46.22 | 313920 |
| 2024-03-01 | 46.25 | $46.18 | 238039 |
| 2024-02-29 | 46.26 | $46.27 | 58545 |
| 2024-02-28 | 46.26 | $46.27 | 122123 |
| 2024-02-27 | 46.26 | $46.24 | 98300 |
| 2024-02-26 | 46.27 | $46.22 | 333713 |
| 2024-02-23 | 46.28 | $46.43 | 73600 |
| 2024-02-22 | 46.28 | $46.37 | 90928 |
| 2024-02-21 | 46.27 | $46.19 | 77300 |
| 2024-02-20 | 46.29 | $46.21 | 164123 |
| 2024-02-16 | 46.30 | $46.16 | 57200 |
| 2024-02-15 | 46.32 | $46.27 | 87900 |
| 2024-02-14 | 46.33 | $46.13 | 51835 |
| 2024-02-13 | 46.35 | $45.96 | 143200 |
| 2024-02-12 | 46.39 | $46.31 | 116700 |
| 2024-02-09 | 46.39 | $46.43 | 91700 |
| 2024-02-08 | 46.39 | $46.34 | 239828 |
| 2024-02-07 | 46.39 | $46.31 | 95642 |
| 2024-02-06 | 46.39 | $46.31 | 141313 |
| 2024-02-05 | 46.40 | $46.11 | 162817 |
| 2024-02-02 | 46.42 | $46.35 | 198500 |
| 2024-02-01 | 46.42 | $46.58 | 202800 |
| 2024-01-31 | 46.39 | $46.53 | 219830 |
| 2024-01-30 | 46.36 | $46.61 | 251500 |
| 2024-01-29 | 46.33 | $46.68 | 321500 |
| 2024-01-26 | 46.28 | $46.57 | 279500 |
| 2024-01-25 | 46.25 | $46.64 | 3.2M |
| 2024-01-24 | 46.21 | $46.22 | 46800 |
| 2024-01-23 | 46.21 | $46.21 | 144206 |
| 2024-01-22 | 46.21 | $46.26 | 80900 |
| 2024-01-19 | 46.21 | $46.22 | 66324 |
| 2024-01-18 | 46.21 | $46.16 | 84700 |
| 2024-01-17 | 46.21 | $46.09 | 103047 |
| 2024-01-16 | 46.22 | $46.27 | 131542 |
| 2024-01-12 | 46.22 | $46.51 | 48125 |
| 2024-01-11 | 46.19 | $46.45 | 46845 |
| 2024-01-10 | 46.16 | $46.30 | 270842 |
| 2024-01-09 | 46.14 | $46.16 | 55420 |
| 2024-01-08 | 46.13 | $46.15 | 52816 |
| 2024-01-05 | 46.11 | $45.84 | 47406 |
| 2024-01-04 | 46.13 | $45.81 | 97022 |
| 2024-01-03 | 46.15 | $45.96 | 43320 |
| 2024-01-02 | 46.15 | $46.11 | 213900 |
| 2023-12-29 | 46.13 | $46.20 | 43026 |
| 2023-12-28 | 46.11 | $46.37 | 58400 |
| 2023-12-27 | 46.06 | $46.57 | 61600 |
| 2023-12-26 | 45.98 | $46.43 | 106013 |
| 2023-12-22 | 45.92 | $46.29 | 39202 |
| 2023-12-21 | 45.86 | $46.33 | 57248 |
| 2023-12-20 | 45.79 | $46.18 | 61849 |
| 2023-12-19 | 45.73 | $46.19 | 64812 |
| 2023-12-18 | 45.66 | $46.08 | 70816 |
| 2023-12-15 | 45.60 | $45.97 | 76507 |
| 2023-12-14 | 45.54 | $46.08 | 122543 |
| 2023-12-13 | 45.47 | $46.18 | 60201 |
| 2023-12-12 | 45.38 | $45.58 | 258645 |
| 2023-12-11 | 45.34 | $45.43 | 62908 |
| 2023-12-08 | 45.31 | $45.44 | 177718 |
| 2023-12-07 | 45.27 | $45.53 | 218400 |
| 2023-12-06 | 45.22 | $45.48 | 59325 |
| 2023-12-05 | 45.17 | $45.52 | 42900 |
| 2023-12-04 | 45.11 | $45.43 | 54700 |
| 2023-12-01 | 45.05 | $45.54 | 60400 |
| 2023-11-30 | 44.98 | $45.42 | 39200 |
| 2023-11-29 | 44.91 | $45.57 | 115000 |
| 2023-11-28 | 44.82 | $45.27 | 60932 |
| 2023-11-27 | 44.75 | $45.12 | 51826 |
| 2023-11-24 | 44.68 | $45.03 | 28600 |
| 2023-11-22 | 44.61 | $45.07 | 71522 |
| 2023-11-21 | 44.53 | $44.96 | 75247 |
| 2023-11-20 | 44.45 | $44.94 | 54033 |
| 2023-11-17 | 44.37 | $44.90 | 157813 |
| 2023-11-16 | 44.28 | $44.82 | 56845 |
| 2023-11-15 | 44.19 | $44.70 | 53131 |
| 2023-11-14 | 44.10 | $44.85 | 54136 |
| 2023-11-13 | 43.99 | $44.36 | 49100 |
| 2023-11-10 | 43.92 | $44.42 | 28015 |
| 2023-11-09 | 43.84 | $44.19 | 38912 |
| 2023-11-08 | 43.78 | $44.44 | 48647 |
| 2023-11-07 | 43.69 | $44.42 | 22945 |
| 2023-11-06 | 43.60 | $44.44 | 45346 |
| 2023-11-03 | 43.51 | $44.60 | 34418 |
| 2023-11-02 | 43.39 | $44.12 | 50844 |
| 2023-11-01 | 43.31 | $43.69 | 88300 |
| 2023-10-31 | 43.27 | $43.47 | 47929 |
| 2023-10-30 | 43.25 | $43.30 | 47500 |
| 2023-10-27 | 43.25 | $43.28 | 160227 |
| 2023-10-26 | 43.25 | $43.32 | 40435 |
| 2023-10-25 | 43.25 | $43.16 | 32238 |
| 2023-10-24 | 43.27 | $43.37 | 106000 |
| 2023-10-23 | 43.27 | $43.18 | 105129 |
| 2023-10-20 | 43.29 | $43.10 | 480100 |
| 2023-10-19 | 43.33 | $43.06 | 1.3M |
| 2023-10-18 | 43.37 | $42.96 | 10209 |
| 2023-10-17 | 43.43 | $43.17 | 24339 |
| 2023-10-16 | 43.48 | $43.32 | 23800 |
| 2023-10-13 | 43.51 | $43.31 | 15837 |
| 2023-10-12 | 43.56 | $43.34 | 14000 |
| 2023-10-11 | 43.60 | $43.56 | 13400 |
| 2023-10-10 | 43.63 | $43.53 | 33300 |
| 2023-10-09 | 43.67 | $43.59 | 24900 |
| 2023-10-06 | 43.71 | $43.24 | 16100 |
| 2023-10-05 | 43.78 | $43.16 | 57725 |
| 2023-10-04 | 43.87 | $43.14 | 35200 |
| 2023-10-03 | 43.96 | $43.01 | 18347 |
| 2023-10-02 | 44.08 | $43.39 | 16000 |
| 2023-09-29 | 44.16 | $43.93 | 12530 |
| 2023-09-28 | 44.20 | $43.98 | 20732 |
| 2023-09-27 | 44.23 | $43.79 | 19424 |
| 2023-09-26 | 44.29 | $43.85 | 19800 |
| 2023-09-25 | 44.35 | $44.06 | 24200 |
| 2023-09-22 | 44.39 | $44.12 | 19100 |
| 2023-09-21 | 44.43 | $44.07 | 25209 |
| 2023-09-20 | 44.47 | $44.33 | 20700 |
| 2023-09-19 | 44.49 | $44.36 | 15100 |
| 2023-09-18 | 44.50 | $44.43 | 20512 |
| 2023-09-15 | 44.51 | $44.44 | 14224 |
| 2023-09-14 | 44.51 | $44.53 | 10400 |
| 2023-09-13 | 44.50 | $44.51 | 11600 |
| 2023-09-12 | 44.50 | $44.40 | 10544 |
| 2023-09-11 | 44.51 | $44.43 | 30547 |
| 2023-09-08 | 44.52 | $44.34 | 20300 |
| 2023-09-07 | 44.53 | $44.43 | 15800 |
| 2023-09-06 | 44.54 | $44.32 | 17800 |
| 2023-09-05 | 44.57 | $44.40 | 24628 |
| 2023-09-01 | 44.58 | $44.64 | 8542 |
| 2023-08-31 | 44.58 | $44.93 | 16100 |
| 2023-08-30 | 44.54 | $44.87 | 21100 |
| 2023-08-29 | 44.51 | $44.90 | 17211 |
| 2023-08-28 | 44.47 | $44.68 | 11300 |
| 2023-08-25 | 44.46 | $44.49 | 91400 |
| 2023-08-24 | 44.47 | $44.28 | 272400 |
| 2023-08-23 | 44.50 | $44.58 | 33100 |
| 2023-08-22 | 44.50 | $44.27 | 32700 |
| 2023-08-21 | 44.54 | $44.24 | 13143 |
| 2023-08-18 | 44.58 | $44.25 | 10800 |
| 2023-08-17 | 44.62 | $44.21 | 19646 |
| 2023-08-16 | 44.68 | $44.41 | 20500 |
| 2023-08-15 | 44.71 | $44.53 | 20825 |
| 2023-08-14 | 44.74 | $44.64 | 10900 |
| 2023-08-11 | 44.76 | $44.63 | 15120 |
| 2023-08-10 | 44.78 | $44.70 | 23700 |
| 2023-08-09 | 44.80 | $44.73 | 13800 |
| 2023-08-08 | 44.81 | $44.75 | 19700 |
| 2023-08-07 | 44.82 | $44.72 | 24600 |
| 2023-08-04 | 44.83 | $44.63 | 24412 |
| 2023-08-03 | 44.84 | $44.38 | 41914 |
| 2023-08-02 | 44.88 | $44.56 | 42700 |
| 2023-08-01 | 44.90 | $44.64 | 60007 |
| 2023-07-31 | 44.91 | $45.20 | 40644 |
| 2023-07-28 | 44.87 | $45.06 | 213100 |
| 2023-07-27 | 44.83 | $44.77 | 172749 |
| 2023-07-26 | 44.82 | $45.12 | 18000 |
| 2023-07-25 | 44.78 | $44.89 | 14700 |
| 2023-07-24 | 44.75 | $44.97 | 9000 |
| 2023-07-21 | 44.71 | $44.99 | 5534 |
| 2023-07-20 | 44.67 | $44.91 | 56700 |
| 2023-07-19 | 44.63 | $45.09 | 11000 |
| 2023-07-18 | 44.57 | $45.05 | 54500 |
| 2023-07-17 | 44.51 | $44.91 | 17200 |
| 2023-07-14 | 44.47 | $44.76 | 12913 |
| 2023-07-13 | 44.44 | $45.10 | 6600 |
| 2023-07-12 | 44.37 | $44.80 | 16931 |
| 2023-07-11 | 44.32 | $44.42 | 10000 |
| 2023-07-10 | 44.32 | $44.24 | 25425 |
| 2023-07-07 | 44.33 | $44.04 | 38800 |
| 2023-07-06 | 44.36 | $44.01 | 72728 |
| 2023-07-05 | 44.40 | $44.27 | 18813 |
| 2023-07-03 | 44.41 | $44.38 | 23346 |
| 2023-06-30 | 44.41 | $44.70 | 7000 |
| 2023-06-29 | 44.37 | $44.44 | 14900 |
| 2023-06-28 | 44.37 | $44.56 | 11200 |
| 2023-06-27 | 44.34 | $44.36 | 9234 |
| 2023-06-26 | 44.34 | $44.22 | 12500 |
| 2023-06-23 | 44.35 | $44.14 | 22203 |
| 2023-06-22 | 44.36 | $44.26 | 14203 |
| 2023-06-21 | 44.36 | $44.38 | 247100 |
| 2023-06-20 | 44.35 | $44.43 | 14847 |
| 2023-06-16 | 44.34 | $44.49 | 14800 |
| 2023-06-15 | 44.31 | $44.58 | 29637 |
| 2023-06-14 | 44.28 | $44.41 | 33000 |
| 2023-06-13 | 44.26 | $44.37 | 53300 |
| 2023-06-12 | 44.24 | $44.40 | 13003 |
| 2023-06-09 | 44.22 | $44.44 | 41115 |
| 2023-06-08 | 44.20 | $44.38 | 67936 |
| 2023-06-07 | 44.18 | $44.12 | 27922 |
| 2023-06-06 | 44.18 | $44.36 | 50100 |
| 2023-06-05 | 44.16 | $44.27 | 106683 |
| 2023-06-02 | 44.16 | $44.36 | 26412 |
| 2023-06-01 | 44.14 | $44.13 | 6700 |
| 2023-05-31 | 44.14 | $44.19 | 8400 |
| 2023-05-30 | 44.14 | $44.29 | 35130 |
| 2023-05-26 | 44.13 | $44.14 | 85900 |
| 2023-05-25 | 44.13 | $43.85 | 112428 |
| 2023-05-24 | 44.17 | $43.89 | 225000 |
| 2023-05-23 | 44.20 | $44.14 | 38047 |
| 2023-05-22 | 44.21 | $44.34 | 66200 |
| 2023-05-19 | 44.21 | $44.14 | 111300 |
| 2023-05-18 | 44.22 | $44.12 | 27304 |
| 2023-05-17 | 44.24 | $44.06 | 40900 |
| 2023-05-16 | 44.27 | $43.94 | 76400 |
| 2023-05-15 | 44.31 | $44.18 | 122732 |
| 2023-05-12 | 44.32 | $44.16 | 19000 |
| 2023-05-11 | 44.34 | $44.34 | 49530 |
| 2023-05-10 | 44.35 | $44.47 | 235740 |
| 2023-05-09 | 44.34 | $44.22 | 13400 |
| 2023-05-08 | 44.36 | $44.29 | 15412 |
| 2023-05-05 | 44.36 | $44.41 | 138900 |
| 2023-05-04 | 44.36 | $44.05 | 32601 |
| 2023-05-03 | 44.39 | $44.16 | 24808 |
| 2023-05-02 | 44.41 | $44.20 | 15100 |
| 2023-05-01 | 44.43 | $44.18 | 25200 |
| 2023-04-28 | 44.45 | $44.69 | 31200 |
| 2023-04-27 | 44.42 | $44.52 | 20300 |
| 2023-04-26 | 44.41 | $44.36 | 9609 |
| 2023-04-25 | 44.40 | $44.52 | 16500 |
| 2023-04-24 | 44.38 | $44.61 | 35300 |
| 2023-04-21 | 44.34 | $44.45 | 14501 |
| 2023-04-20 | 44.31 | $44.38 | 29212 |
| 2023-04-19 | 44.29 | $44.38 | 14000 |
| 2023-04-18 | 44.26 | $44.49 | 7039 |
| 2023-04-17 | 44.22 | $44.40 | 17400 |
| 2023-04-14 | 44.19 | $44.47 | 7708 |
| 2023-04-13 | 44.14 | $44.57 | 33607 |
| 2023-04-12 | 44.08 | $44.28 | 4512 |
| 2023-04-11 | 44.04 | $44.29 | 26200 |
| 2023-04-10 | 44.00 | $44.16 | 25600 |
| 2023-04-06 | 43.96 | $44.22 | 18809 |
| 2023-04-05 | 43.92 | $44.01 | 28222 |
| 2023-04-04 | 43.90 | $44.26 | 27236 |
| 2023-04-03 | 43.85 | $44.43 | 28700 |
| 2023-03-31 | 43.78 | $44.67 | 23324 |
| 2023-03-30 | 43.70 | $44.21 | 32746 |
| 2023-03-29 | 43.65 | $43.94 | 27041 |
| 2023-03-28 | 43.63 | $43.47 | 25111 |
| 2023-03-27 | 43.65 | $43.56 | 9144 |
| 2023-03-24 | 43.68 | $43.60 | 17400 |
| 2023-03-23 | 43.69 | $43.64 | 31200 |
| 2023-03-22 | 43.71 | $43.83 | 34518 |
| 2023-03-21 | 43.71 | $43.78 | 10700 |
| 2023-03-20 | 43.72 | $43.32 | 20326 |
| 2023-03-17 | 43.77 | $43.46 | 21400 |
| 2023-03-16 | 43.81 | $43.73 | 32800 |
| 2023-03-15 | 43.83 | $43.48 | 25432 |
| 2023-03-14 | 43.87 | $43.66 | 35500 |
| 2023-03-13 | 43.91 | $43.32 | 11245 |
| 2023-03-10 | 43.98 | $43.57 | 13200 |
| 2023-03-09 | 44.03 | $43.61 | 17617 |
| 2023-03-08 | 44.08 | $43.89 | 21015 |
| 2023-03-07 | 44.12 | $44.04 | 20300 |
| 2023-03-06 | 44.14 | $44.30 | 31418 |
| 2023-03-03 | 44.14 | $44.32 | 17100 |
| 2023-03-02 | 44.15 | $43.87 | 21012 |
| 2023-03-01 | 44.20 | $43.86 | 15708 |
| 2023-02-28 | 44.27 | $44.17 | 10800 |
| 2023-02-27 | 44.31 | $44.20 | 13100 |
| 2023-02-24 | 44.34 | $43.95 | 16031 |
| 2023-02-23 | 44.41 | $44.17 | 9500 |
| 2023-02-22 | 44.47 | $43.81 | 12547 |
| 2023-02-21 | 44.56 | $43.57 | 31500 |
| 2023-02-17 | 44.68 | $44.25 | 100908 |
| 2023-02-16 | 44.74 | $44.06 | 19200 |
| 2023-02-15 | 44.83 | $44.39 | 11233 |
| 2023-02-14 | 44.88 | $44.42 | 44200 |
| 2023-02-13 | 44.94 | $44.41 | 10338 |
| 2023-02-10 | 45.00 | $44.32 | 14416 |
| 2023-02-09 | 45.08 | $44.61 | 11944 |
| 2023-02-08 | 45.13 | $44.94 | 10542 |
| 2023-02-07 | 45.15 | $45.13 | 82416 |
| 2023-02-06 | 45.14 | $44.91 | 22800 |
| 2023-02-03 | 45.16 | $45.12 | 95700 |
| 2023-02-02 | 45.15 | $45.54 | 41548 |
| 2023-02-01 | 45.09 | $45.48 | 146632 |
| 2023-01-31 | 45.03 | $45.16 | 5900 |
| 2023-01-30 | 44.99 | $44.84 | 13400 |
| 2023-01-27 | 44.98 | $45.08 | 13523 |
| 2023-01-26 | 44.94 | $45.22 | 11400 |
| 2023-01-25 | 44.87 | $45.09 | 38703 |
| 2023-01-24 | 44.81 | $45.07 | 28600 |
| 2023-01-23 | 44.74 | $45.03 | 10300 |
| 2023-01-20 | 44.68 | $45.06 | 11400 |
| 2023-01-19 | 44.60 | $45.04 | 78807 |
| 2023-01-18 | 44.52 | $45.26 | 26800 |
| 2023-01-17 | 44.42 | $45.21 | 7600 |
| 2023-01-13 | 44.31 | $45.27 | 13200 |
| 2023-01-12 | 44.19 | $45.25 | 34500 |
| 2023-01-11 | 44.08 | $44.94 | 12700 |
| 2023-01-10 | 43.99 | $44.65 | 13600 |
| 2023-01-09 | 43.93 | $44.64 | 10207 |
| 2023-01-06 | 43.86 | $44.58 | 30600 |
| 2023-01-05 | 43.80 | $44.00 | 3500 |
| 2023-01-04 | 43.80 | $44.06 | 98200 |
| 2023-01-03 | 43.79 | $43.58 | 60210 |
| 2022-12-30 | 43.83 | $43.56 | 16300 |
| 2022-12-29 | 43.88 | $43.55 | 47100 |
| 2022-12-28 | 43.93 | $42.95 | 12409 |
| 2022-12-27 | 44.05 | $43.45 | 11015 |
| 2022-12-23 | 44.12 | $43.89 | 12745 |
| 2022-12-22 | 44.15 | $43.78 | 21002 |
| 2022-12-21 | 44.20 | $43.99 | 13400 |
| 2022-12-20 | 44.23 | $43.69 | 10300 |
| 2022-12-19 | 44.28 | $43.78 | 17615 |
| 2022-12-16 | 44.33 | $44.00 | 15500 |
| 2022-12-15 | 44.36 | $44.16 | 9119 |
| 2022-12-14 | 44.37 | $44.69 | 27140 |
| 2022-12-13 | 44.33 | $44.84 | 24200 |
| 2022-12-12 | 44.27 | $44.35 | 29124 |
| 2022-12-09 | 44.25 | $44.23 | 23000 |
| 2022-12-08 | 44.25 | $44.25 | 13218 |
| 2022-12-07 | 44.23 | $44.25 | 6926 |
| 2022-12-06 | 44.21 | $44.05 | 6000 |
| 2022-12-05 | 44.21 | $44.20 | 11900 |
| 2022-12-02 | 44.19 | $44.57 | 10200 |
| 2022-12-01 | 44.12 | $44.60 | 7600 |
| 2022-11-30 | 44.05 | $44.77 | 6900 |
| 2022-11-29 | 43.95 | $44.13 | 2600 |
| 2022-11-28 | 43.92 | $43.93 | 6000 |
| 2022-11-25 | 43.90 | $44.33 | 3300 |
| 2022-11-23 | 43.84 | $44.43 | 9749 |
| 2022-11-22 | 43.78 | $44.21 | 9200 |
| 2022-11-21 | 43.72 | $43.90 | 11609 |
| 2022-11-18 | 43.70 | $43.91 | 19000 |
| 2022-11-17 | 43.67 | $43.87 | 8335 |
| 2022-11-16 | 43.64 | $44.02 | 22220 |
| 2022-11-15 | 43.59 | $44.15 | 7500 |
| 2022-11-14 | 43.52 | $43.82 | 6300 |
| 2022-11-11 | 43.48 | $44.09 | 18400 |
| 2022-11-10 | 43.40 | $43.98 | 12200 |
| 2022-11-09 | 43.33 | $42.72 | 10800 |
| 2022-11-08 | 43.38 | $43.27 | 6733 |
| 2022-11-07 | 43.38 | $43.29 | 7545 |
| 2022-11-04 | 43.37 | $43.31 | 13200 |
| 2022-11-03 | 43.35 | $43.10 | 11700 |
| 2022-11-02 | 43.36 | $43.28 | 19738 |
| 2022-11-01 | 43.35 | $43.67 | 15400 |
| 2022-10-31 | 43.30 | $43.66 | 10507 |
| 2022-10-28 | 43.25 | $44.24 | 57735 |
| 2022-10-27 | 43.14 | $44.03 | 24633 |
| 2022-10-26 | 43.04 | $43.61 | 52900 |
| 2022-10-25 | 42.97 | $43.51 | 18300 |
| 2022-10-24 | 42.92 | $43.17 | 14249 |
| 2022-10-21 | 42.89 | $43.07 | 12337 |
| 2022-10-20 | 42.88 | $42.69 | 15632 |
| 2022-10-19 | 42.90 | $42.89 | 6542 |
| 2022-10-18 | 42.91 | $43.26 | 5548 |
| 2022-10-17 | 42.89 | $42.97 | 8443 |
| 2022-10-14 | 42.90 | $42.51 | 2900 |
| 2022-10-13 | 42.96 | $42.75 | 14205 |
| 2022-10-12 | 43.01 | $42.68 | 101600 |
| 2022-10-11 | 43.08 | $42.57 | 13519 |
| 2022-10-10 | 43.16 | $42.43 | 50209 |
| 2022-10-07 | 43.27 | $42.95 | 12300 |
| 2022-10-06 | 43.34 | $43.36 | 29419 |
| 2022-10-05 | 43.38 | $43.52 | 17500 |
| 2022-10-04 | 43.41 | $43.57 | 13519 |
| 2022-10-03 | 43.44 | $42.79 | 5100 |
| 2022-09-30 | 43.55 | $42.59 | 17421 |
| 2022-09-29 | 43.69 | $42.83 | 18348 |
| 2022-09-28 | 43.82 | $43.22 | 7100 |
| 2022-09-27 | 43.91 | $42.53 | 10700 |
| 2022-09-26 | 44.08 | $42.65 | 8000 |
| 2022-09-23 | 44.26 | $43.13 | 14100 |
| 2022-09-22 | 44.40 | $43.62 | 6800 |
| 2022-09-21 | 44.50 | $43.89 | 5623 |
| 2022-09-20 | 44.58 | $44.01 | 9800 |
| 2022-09-19 | 44.66 | $44.44 | 10900 |
| 2022-09-16 | 44.70 | $44.26 | 14700 |
| 2022-09-15 | 44.77 | $44.19 | 7049 |
| 2022-09-14 | 44.85 | $44.41 | 10335 |
| 2022-09-13 | 44.93 | $44.38 | 6700 |
| 2022-09-12 | 45.01 | $45.30 | 24500 |
| 2022-09-09 | 45.02 | $45.11 | 10239 |
| 2022-09-08 | 45.05 | $45.05 | 17501 |
| 2022-09-07 | 45.09 | $44.90 | 3300 |
| 2022-09-06 | 45.15 | $44.37 | 21000 |
| 2022-09-02 | 45.27 | $44.39 | 14246 |
| 2022-09-01 | 45.39 | $44.46 | 27200 |
| 2022-08-31 | 45.52 | $44.53 | 3836 |
| 2022-08-30 | 45.65 | $44.74 | 61600 |
| 2022-08-29 | 45.76 | $44.99 | 8900 |
| 2022-08-26 | 45.85 | $45.13 | 7841 |
| 2022-08-25 | 45.94 | $45.80 | 9106 |
| 2022-08-24 | 45.96 | $45.43 | 9400 |
| 2022-08-23 | 46.01 | $45.38 | 11500 |
| 2022-08-22 | 46.07 | $45.20 | 13736 |
| 2022-08-19 | 46.14 | $45.73 | 10100 |
| 2022-08-18 | 46.16 | $46.12 | 4100 |
| 2022-08-17 | 46.14 | $46.06 | 10304 |
| 2022-08-16 | 46.12 | $46.46 | 30700 |
| 2022-08-15 | 46.05 | $46.59 | 10008 |
| 2022-08-12 | 45.96 | $46.67 | 7300 |
| 2022-08-11 | 45.84 | $46.23 | 15100 |
| 2022-08-10 | 45.76 | $46.50 | 15608 |
| 2022-08-09 | 45.64 | $45.89 | 8545 |
| 2022-08-08 | 45.57 | $46.17 | 26048 |
| 2022-08-05 | 45.46 | $46.11 | 14000 |
| 2022-08-04 | 45.35 | $46.20 | 13400 |
| 2022-08-03 | 45.21 | $46.09 | 7700 |
| 2022-08-02 | 45.08 | $45.70 | 4800 |
| 2022-08-01 | 44.97 | $45.81 | 6200 |
| 2022-07-29 | 44.84 | $45.96 | 5200 |
| 2022-07-28 | 44.68 | $45.85 | 14100 |
| 2022-07-27 | 44.53 | $45.33 | 2200 |
| 2022-07-26 | 44.41 | $44.87 | 4900 |
| 2022-07-25 | 44.34 | $45.14 | 9219 |
| 2022-07-22 | 44.23 | $45.14 | 25247 |
| 2022-07-21 | 44.13 | $45.25 | 8440 |
| 2022-07-20 | 44.00 | $44.69 | 6030 |
| 2022-07-19 | 43.93 | $44.53 | 2600 |
| 2022-07-18 | 43.87 | $43.90 | 8100 |
| 2022-07-15 | 43.86 | $44.31 | 4049 |
| 2022-07-14 | 43.82 | $43.82 | 10712 |
| 2022-07-13 | 43.83 | $43.90 | 9400 |
| 2022-07-12 | 43.83 | $43.92 | 3426 |
| 2022-07-11 | 43.83 | $43.80 | 6825 |
| 2022-07-08 | 43.85 | $44.05 | 46402 |
| 2022-07-07 | 43.86 | $43.98 | 19619 |
| 2022-07-06 | 43.88 | $43.39 | 5833 |
| 2022-07-05 | 43.98 | $43.54 | 40006 |
| 2022-07-01 | 44.08 | $43.58 | 8600 |
| 2022-06-30 | 44.18 | $43.50 | 15800 |
| 2022-06-29 | 44.31 | $43.55 | 10348 |
| 2022-06-28 | 44.45 | $43.70 | 7100 |
| 2022-06-27 | 44.60 | $44.15 | 29343 |
| 2022-06-24 | 44.71 | $44.38 | 24100 |
| 2022-06-23 | 44.81 | $44.20 | 10800 |
| 2022-06-22 | 44.94 | $43.93 | 7100 |
| 2022-06-21 | 45.10 | $43.94 | 24800 |
| 2022-06-17 | 45.26 | $44.05 | 46800 |
| 2022-06-16 | 45.43 | $43.88 | 11728 |
| 2022-06-15 | 45.61 | $44.55 | 9129 |
| 2022-06-14 | 45.74 | $43.84 | 7400 |
| 2022-06-13 | 45.95 | $43.70 | 21600 |
| 2022-06-10 | 46.17 | $45.01 | 64200 |
| 2022-06-09 | 46.28 | $45.68 | 17015 |
| 2022-06-08 | 46.32 | $46.02 | 11400 |
| 2022-06-07 | 46.33 | $46.38 | 4730 |
| 2022-06-06 | 46.30 | $46.32 | 6142 |
| 2022-06-03 | 46.28 | $46.53 | 7327 |
| 2022-06-02 | 46.24 | $46.80 | 39400 |
| 2022-06-01 | 46.18 | $46.65 | 15700 |
| 2022-05-31 | 46.13 | $46.92 | 12200 |
| 2022-05-27 | 46.05 | $47.24 | 9700 |
| 2022-05-26 | 45.94 | $46.81 | 11300 |
| 2022-05-25 | 45.87 | $46.35 | 7924 |
| 2022-05-24 | 45.86 | $45.83 | 7814 |
| 2022-05-23 | 45.90 | $45.66 | 7121 |
| 2022-05-20 | 45.96 | $45.58 | 5400 |
| 2022-05-19 | 46.04 | $45.61 | 13600 |
| 2022-05-18 | 46.13 | $45.30 | 10800 |
| 2022-05-17 | 46.26 | $45.62 | 5100 |
| 2022-05-16 | 46.36 | $45.66 | 6217 |
| 2022-05-13 | 46.48 | $45.74 | 8900 |
| 2022-05-12 | 46.59 | $45.68 | 15800 |
| 2022-05-11 | 46.72 | $45.77 | 14441 |
| 2022-05-10 | 46.86 | $46.00 | 121539 |
| 2022-05-09 | 46.98 | $45.80 | 23104 |
| 2022-05-06 | 47.12 | $46.27 | 13500 |
| 2022-05-05 | 47.23 | $46.50 | 20000 |
| 2022-05-04 | 47.33 | $47.38 | 14400 |
| 2022-05-03 | 47.35 | $46.81 | 20144 |
| 2022-05-02 | 47.43 | $46.65 | 5100 |
| 2022-04-29 | 47.53 | $46.87 | 7212 |
| 2022-04-28 | 47.63 | $47.39 | 6000 |
| 2022-04-27 | 47.68 | $47.16 | 14700 |
| 2022-04-26 | 47.76 | $47.35 | 11200 |
| 2022-04-25 | 47.83 | $47.60 | 26424 |
| 2022-04-22 | 47.88 | $47.34 | 12341 |
| 2022-04-21 | 47.95 | $47.52 | 7432 |
| 2022-04-20 | 48.02 | $47.78 | 13218 |
| 2022-04-19 | 48.06 | $47.68 | 11100 |
| 2022-04-18 | 48.12 | $47.71 | 563500 |
| 2022-04-14 | 48.17 | $47.75 | 5026 |
| 2022-04-13 | 48.23 | $48.05 | 17839 |
| 2022-04-12 | 48.26 | $47.79 | 15400 |
| 2022-04-11 | 48.31 | $47.47 | 13000 |
| 2022-04-08 | 48.40 | $47.87 | 10300 |
| 2022-04-07 | 48.45 | $47.98 | 11403 |
| 2022-04-06 | 48.48 | $48.06 | 8321 |
| 2022-04-05 | 48.51 | $48.37 | 8200 |
| 2022-04-04 | 48.52 | $48.88 | 5300 |
| 2022-04-01 | 48.47 | $48.55 | 34603 |
| 2022-03-31 | 48.45 | $48.72 | 5517 |
| 2022-03-30 | 48.42 | $48.86 | 10024 |
| 2022-03-29 | 48.37 | $48.99 | 7600 |
| 2022-03-28 | 48.32 | $48.45 | 19500 |
| 2022-03-25 | 48.32 | $48.18 | 16600 |
| 2022-03-24 | 48.35 | $48.42 | 22700 |
| 2022-03-23 | 48.36 | $48.35 | 11712 |
| 2022-03-22 | 48.39 | $48.49 | 16941 |
| 2022-03-21 | 48.40 | $48.29 | 18800 |
| 2022-03-18 | 48.43 | $48.75 | 5808 |
| 2022-03-17 | 48.42 | $48.48 | 35600 |
| 2022-03-16 | 48.44 | $48.31 | 10742 |
| 2022-03-15 | 48.48 | $47.76 | 11700 |
| 2022-03-14 | 48.58 | $47.41 | 25100 |
| 2022-03-11 | 48.72 | $47.85 | 18318 |
| 2022-03-10 | 48.82 | $48.22 | 9400 |
| 2022-03-09 | 48.89 | $48.49 | 4208 |
| 2022-03-08 | 48.95 | $48.25 | 14319 |
| 2022-03-07 | 49.03 | $48.38 | 19509 |
| 2022-03-04 | 49.11 | $48.73 | 12900 |
| 2022-03-03 | 49.16 | $49.08 | 23100 |
| 2022-03-02 | 49.18 | $49.23 | 12500 |
| 2022-03-01 | 49.19 | $49.03 | 10531 |
| 2022-02-28 | 49.22 | $49.47 | 15843 |
| 2022-02-25 | 49.22 | $49.34 | 17716 |
| 2022-02-24 | 49.23 | $49.02 | 36600 |
| 2022-02-23 | 49.27 | $48.94 | 11124 |
| 2022-02-22 | 49.33 | $49.00 | 15000 |
| 2022-02-18 | 49.39 | $49.09 | 16820 |
| 2022-02-17 | 49.45 | $49.06 | 10623 |
| 2022-02-16 | 49.52 | $49.20 | 15100 |
| 2022-02-15 | 49.59 | $49.00 | 8700 |
| 2022-02-14 | 49.68 | $48.91 | 14823 |
| 2022-02-11 | 49.79 | $49.00 | 11907 |
| 2022-02-10 | 49.90 | $49.21 | 32314 |
| 2022-02-09 | 49.99 | $49.70 | 8713 |
| 2022-02-08 | 50.05 | $49.58 | 18747 |
| 2022-02-07 | 50.12 | $49.56 | 16130 |
| 2022-02-04 | 50.21 | $49.57 | 54400 |
| 2022-02-03 | 50.30 | $49.81 | 12700 |
| 2022-02-02 | 50.37 | $50.11 | 36215 |
| 2022-02-01 | 50.42 | $50.13 | 14700 |
| 2022-01-31 | 50.47 | $50.07 | 6000 |
| 2022-01-28 | 50.53 | $49.99 | 19306 |
| 2022-01-27 | 50.61 | $49.94 | 8800 |
| 2022-01-26 | 50.70 | $50.18 | 6500 |
| 2022-01-25 | 50.78 | $50.37 | 15000 |
| 2022-01-24 | 50.84 | $50.46 | 25820 |
| 2022-01-21 | 50.89 | $50.50 | 10800 |
| 2022-01-20 | 50.95 | $50.56 | 6406 |
| 2022-01-19 | 51.01 | $50.67 | 12618 |
| 2022-01-18 | 51.05 | $50.70 | 31918 |
| 2022-01-14 | 51.10 | $50.85 | 83435 |
| 2022-01-13 | 51.13 | $50.93 | 14100 |
| 2022-01-12 | 51.15 | $51.01 | 13500 |
| 2022-01-11 | 51.17 | $51.01 | 15500 |
| 2022-01-10 | 51.19 | $50.82 | 20504 |
| 2022-01-07 | 51.23 | $50.89 | 18129 |
| 2022-01-06 | 51.27 | $50.94 | 24629 |
| 2022-01-05 | 51.30 | $50.99 | 15337 |
| 2022-01-04 | 51.33 | $51.36 | 132500 |
| 2022-01-03 | 51.32 | $51.36 | 15739 |
| 2021-12-31 | 51.31 | $51.40 | 3700 |
| 2021-12-30 | 51.29 | $51.35 | 15225 |
| 2021-12-29 | 51.28 | $51.44 | 8701 |
| 2021-12-28 | 51.25 | $51.51 | 115447 |
| 2021-12-27 | 51.22 | $51.48 | 16210 |
| 2021-12-23 | 51.18 | $51.47 | 12123 |
| 2021-12-22 | 51.14 | $51.32 | 6349 |
| 2021-12-21 | 51.12 | $51.18 | 9734 |
| 2021-12-20 | 51.11 | $51.00 | 9845 |
| 2021-12-17 | 51.12 | $51.00 | 12011 |
| 2021-12-16 | 51.13 | $51.11 | 21722 |
| 2021-12-15 | 51.14 | $51.33 | 10803 |
| 2021-12-14 | 51.12 | $51.19 | 9300 |
| 2021-12-13 | 51.12 | $51.25 | 15200 |
| 2021-12-10 | 51.11 | $51.29 | 7100 |
| 2021-12-09 | 51.11 | $51.13 | 16836 |
| 2021-12-08 | 51.12 | $51.38 | 16800 |
| 2021-12-07 | 51.11 | $51.31 | 8900 |
| 2021-12-06 | 51.10 | $51.07 | 15800 |
| 2021-12-03 | 51.13 | $50.86 | 12001 |
| 2021-12-02 | 51.17 | $50.92 | 31100 |
| 2021-12-01 | 51.22 | $50.64 | 15000 |
| 2021-11-30 | 51.29 | $50.82 | 12410 |
| 2021-11-29 | 51.35 | $50.99 | 14600 |
| 2021-11-26 | 51.40 | $50.81 | 8404 |
| 2021-11-24 | 51.47 | $51.16 | 14200 |
| 2021-11-23 | 51.50 | $51.13 | 16642 |
| 2021-11-22 | 51.55 | $51.30 | 70500 |
| 2021-11-19 | 51.57 | $51.44 | 33100 |
| 2021-11-18 | 51.59 | $51.43 | 15842 |
| 2021-11-17 | 51.60 | $51.52 | 20227 |
| 2021-11-16 | 51.61 | $51.54 | 18838 |
| 2021-11-15 | 51.62 | $51.53 | 42000 |
| 2021-11-12 | 51.63 | $51.56 | 10300 |
| 2021-11-11 | 51.63 | $51.60 | 7600 |
| 2021-11-10 | 51.63 | $51.66 | 15800 |
| 2021-11-09 | 51.63 | $51.82 | 8300 |
| 2021-11-08 | 51.61 | $51.81 | 41536 |
| 2021-11-05 | 51.58 | $51.78 | 50807 |
| 2021-11-04 | 51.56 | $51.63 | 14944 |
| 2021-11-03 | 51.55 | $51.48 | 216403 |
| 2021-11-02 | 51.55 | $51.46 | 20115 |
| 2021-11-01 | 51.56 | $51.35 | 8740 |
| 2021-10-29 | 51.57 | $51.66 | 4736 |
| 2021-10-28 | 51.56 | $51.63 | 8840 |
| 2021-10-27 | 51.55 | $51.62 | 7200 |
| 2021-10-26 | 51.54 | $51.60 | 25200 |
| 2021-10-25 | 51.53 | $51.61 | 8642 |
| 2021-10-22 | 51.53 | $51.56 | 8700 |
| 2021-10-21 | 51.53 | $51.57 | 12426 |
| 2021-10-20 | 51.53 | $51.64 | 22900 |
| 2021-10-19 | 51.53 | $51.64 | 9300 |
| 2021-10-18 | 51.53 | $51.60 | 6500 |
| 2021-10-15 | 51.53 | $51.64 | 3700 |
| 2021-10-14 | 51.53 | $51.63 | 13400 |
| 2021-10-13 | 51.54 | $51.38 | 6000 |
| 2021-10-12 | 51.57 | $51.28 | 7700 |
| 2021-10-11 | 51.62 | $51.23 | 10000 |
| 2021-10-08 | 51.67 | $51.37 | 15322 |
| 2021-10-07 | 51.71 | $51.49 | 9122 |
| 2021-10-06 | 51.75 | $51.43 | 7900 |
| 2021-10-05 | 51.79 | $51.45 | 11900 |
| 2021-10-04 | 51.83 | $51.45 | 161644 |
| 2021-10-01 | 51.87 | $51.59 | 11800 |
| 2021-09-30 | 51.90 | $51.73 | 13800 |
| 2021-09-29 | 51.92 | $51.76 | 19527 |
| 2021-09-28 | 51.94 | $51.65 | 22513 |
| 2021-09-27 | 51.97 | $51.88 | 28847 |
| 2021-09-24 | 51.98 | $51.98 | 8001 |
| 2021-09-23 | 51.98 | $52.00 | 14400 |
| 2021-09-22 | 51.97 | $52.01 | 13400 |
| 2021-09-21 | 51.96 | $51.96 | 6304 |
| 2021-09-20 | 51.96 | $51.90 | 17119 |
| 2021-09-17 | 51.96 | $52.05 | 6533 |
| 2021-09-16 | 51.95 | $52.06 | 19134 |
| 2021-09-15 | 51.93 | $52.09 | 14902 |
| 2021-09-14 | 51.90 | $52.00 | 15309 |
| 2021-09-13 | 51.88 | $51.97 | 17801 |
| 2021-09-10 | 51.86 | $51.94 | 12100 |
| 2021-09-09 | 51.85 | $51.91 | 14447 |
| 2021-09-08 | 51.83 | $51.89 | 11700 |
| 2021-09-07 | 51.82 | $51.86 | 13210 |
| 2021-09-03 | 51.80 | $51.92 | 11207 |
| 2021-09-02 | 51.78 | $51.97 | 11103 |
| 2021-09-01 | 51.75 | $51.88 | 16100 |
| 2021-08-31 | 51.73 | $52.02 | 18538 |
| 2021-08-30 | 51.70 | $51.98 | 8613 |
| 2021-08-27 | 51.66 | $51.92 | 43749 |
| 2021-08-26 | 51.64 | $51.78 | 8805 |
| 2021-08-25 | 51.62 | $51.90 | 12000 |
| 2021-08-24 | 51.60 | $51.75 | 10200 |
| 2021-08-23 | 51.59 | $51.70 | 12037 |
| 2021-08-20 | 51.58 | $51.52 | 9700 |
| 2021-08-19 | 51.60 | $51.49 | 6200 |
| 2021-08-18 | 51.62 | $51.46 | 13800 |
| 2021-08-17 | 51.64 | $51.64 | 15600 |
| 2021-08-16 | 51.65 | $51.71 | 9136 |
| 2021-08-13 | 51.65 | $51.62 | 22711 |
| 2021-08-12 | 51.66 | $51.55 | 9400 |
| 2021-08-11 | 51.68 | $51.45 | 13900 |
| 2021-08-10 | 51.71 | $51.38 | 13117 |
| 2021-08-09 | 51.75 | $51.53 | 22910 |
| 2021-08-06 | 51.78 | $51.65 | 15123 |
| 2021-08-05 | 51.79 | $51.60 | 11312 |
| 2021-08-04 | 51.82 | $51.57 | 16600 |
| 2021-08-03 | 51.85 | $51.65 | 16147 |
| 2021-08-02 | 51.87 | $51.64 | 10722 |
| 2021-07-30 | 51.90 | $51.95 | 8800 |
| 2021-07-29 | 51.89 | $51.97 | 48600 |
| 2021-07-28 | 51.89 | $51.90 | 4700 |
| 2021-07-27 | 51.89 | $51.88 | 9401 |
| 2021-07-26 | 51.90 | $51.90 | 12500 |
| 2021-07-23 | 51.90 | $51.97 | 61800 |
| 2021-07-22 | 51.90 | $51.89 | 9639 |
| 2021-07-21 | 51.90 | $51.85 | 10131 |
| 2021-07-20 | 51.91 | $51.73 | 5922 |
| 2021-07-19 | 51.93 | $51.56 | 16747 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.52
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.51
Average
46.71
Maximum
52.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.52 | $46.54 | 104234 |
| 2026-07-16 | 46.52 | $46.57 | 345284 |
| 2026-07-15 | 46.52 | $46.56 | 118928 |
| 2026-07-14 | 46.52 | $46.49 | 116409 |
| 2026-07-13 | 46.53 | $46.39 | 135848 |
| 2026-07-10 | 46.57 | $46.50 | 99600 |
| 2026-07-09 | 46.59 | $46.56 | 103124 |
| 2026-07-08 | 46.61 | $46.50 | 113900 |
| 2026-07-07 | 46.64 | $46.54 | 113600 |
| 2026-07-06 | 46.66 | $46.62 | 243300 |
| 2026-07-02 | 46.67 | $46.57 | 160143 |
| 2026-07-01 | 46.70 | $46.54 | 447947 |
| 2026-06-30 | 46.73 | $46.77 | 83200 |
| 2026-06-29 | 46.72 | $46.80 | 110505 |
| 2026-06-26 | 46.71 | $46.69 | 103000 |
| 2026-06-25 | 46.71 | $46.74 | 128310 |
| 2026-06-24 | 46.71 | $46.73 | 87621 |
| 2026-06-23 | 46.71 | $46.70 | 139344 |
| 2026-06-22 | 46.71 | $46.75 | 115635 |
| 2026-06-18 | 46.70 | $46.80 | 99245 |
| 2026-06-17 | 46.68 | $46.66 | 210500 |
| 2026-06-16 | 46.69 | $46.79 | 179600 |
| 2026-06-15 | 46.67 | $46.85 | 80900 |
| 2026-06-12 | 46.64 | $46.78 | 101334 |
| 2026-06-11 | 46.62 | $46.76 | 127100 |
| 2026-06-10 | 46.59 | $46.50 | 143848 |
| 2026-06-09 | 46.62 | $46.60 | 143300 |
| 2026-06-08 | 46.64 | $46.49 | 152200 |
| 2026-06-05 | 46.67 | $46.47 | 150700 |
| 2026-06-04 | 46.72 | $46.68 | 168745 |
| 2026-06-03 | 46.74 | $46.63 | 182420 |
| 2026-06-02 | 46.76 | $46.73 | 455500 |
| 2026-06-01 | 46.77 | $46.65 | 126148 |
| 2026-05-29 | 46.80 | $46.98 | 213400 |
| 2026-05-28 | 46.76 | $46.89 | 340603 |
| 2026-05-27 | 46.74 | $46.88 | 107546 |
| 2026-05-26 | 46.72 | $46.90 | 209600 |
| 2026-05-22 | 46.68 | $46.77 | 306200 |
| 2026-05-21 | 46.67 | $46.76 | 346820 |
| 2026-05-20 | 46.66 | $46.71 | 225525 |
| 2026-05-19 | 46.66 | $46.43 | 236200 |
| 2026-05-18 | 46.72 | $46.52 | 163322 |
| 2026-05-15 | 46.77 | $46.52 | 130691 |
| 2026-05-14 | 46.83 | $46.71 | 195326 |
| 2026-05-13 | 46.86 | $46.76 | 157900 |
| 2026-05-12 | 46.88 | $46.75 | 247031 |
| 2026-05-11 | 46.91 | $46.81 | 188828 |
| 2026-05-08 | 46.93 | $46.89 | 183219 |
| 2026-05-07 | 46.93 | $46.76 | 795507 |
| 2026-05-06 | 46.96 | $46.95 | 204241 |
| 2026-05-05 | 46.96 | $46.80 | 253000 |
| 2026-05-04 | 46.99 | $46.71 | 181600 |
| 2026-05-01 | 47.05 | $46.87 | 471600 |
| 2026-04-30 | 47.07 | $47.08 | 125907 |
| 2026-04-29 | 47.06 | $46.94 | 133146 |
| 2026-04-28 | 47.07 | $47.07 | 225014 |
| 2026-04-27 | 47.06 | $47.12 | 99113 |
| 2026-04-24 | 47.03 | $47.09 | 160900 |
| 2026-04-23 | 47.01 | $47.07 | 197700 |
| 2026-04-22 | 46.99 | $47.12 | 204398 |
| 2026-04-21 | 46.95 | $47.03 | 398500 |
| 2026-04-20 | 46.92 | $47.18 | 215600 |
| 2026-04-17 | 46.86 | $47.20 | 539700 |
| 2026-04-16 | 46.78 | $46.97 | 534100 |
| 2026-04-15 | 46.74 | $47.09 | 133212 |
| 2026-04-14 | 46.66 | $47.10 | 186043 |
| 2026-04-13 | 46.58 | $46.98 | 252338 |
| 2026-04-10 | 46.50 | $46.80 | 100734 |
| 2026-04-09 | 46.45 | $46.92 | 312500 |
| 2026-04-08 | 46.37 | $46.86 | 118811 |
| 2026-04-07 | 46.28 | $46.58 | 298028 |
| 2026-04-06 | 46.25 | $46.58 | 352500 |
| 2026-04-02 | 46.21 | $46.47 | 656520 |
| 2026-04-01 | 46.19 | $46.36 | 699017 |
| 2026-03-31 | 46.19 | $46.52 | 211643 |
| 2026-03-30 | 46.16 | $46.08 | 190900 |
| 2026-03-27 | 46.22 | $46.03 | 129528 |
| 2026-03-26 | 46.30 | $46.18 | 182700 |
| 2026-03-25 | 46.37 | $46.49 | 276501 |
| 2026-03-24 | 46.38 | $46.33 | 483144 |
| 2026-03-23 | 46.43 | $46.45 | 382800 |
| 2026-03-20 | 46.47 | $46.14 | 400800 |
| 2026-03-19 | 46.58 | $46.56 | 259905 |
| 2026-03-18 | 46.62 | $46.44 | 248438 |
| 2026-03-17 | 46.69 | $46.71 | 976200 |
| 2026-03-16 | 46.72 | $46.51 | 588700 |
| 2026-03-13 | 46.80 | $46.38 | 832900 |
| 2026-03-12 | 46.92 | $46.47 | 515500 |
| 2026-03-11 | 47.04 | $46.77 | 1.3M |
| 2026-03-10 | 47.12 | $46.96 | 560600 |
| 2026-03-09 | 47.17 | $46.99 | 133606 |
| 2026-03-06 | 47.22 | $46.81 | 172800 |
| 2026-03-05 | 47.32 | $46.98 | 317200 |
| 2026-03-04 | 47.40 | $47.22 | 148608 |
| 2026-03-03 | 47.45 | $47.13 | 189800 |
| 2026-03-02 | 47.52 | $47.22 | 468700 |
| 2026-02-27 | 47.59 | $47.52 | 106700 |
| 2026-02-26 | 47.60 | $47.61 | 187100 |
| 2026-02-25 | 47.59 | $47.62 | 105517 |
| 2026-02-24 | 47.58 | $47.54 | 142900 |
| 2026-02-23 | 47.59 | $47.58 | 118300 |
| 2026-02-20 | 47.59 | $47.64 | 103500 |
| 2026-02-19 | 47.58 | $47.61 | 112300 |
| 2026-02-18 | 47.57 | $47.60 | 140200 |
| 2026-02-17 | 47.56 | $47.55 | 120200 |
| 2026-02-13 | 47.56 | $47.57 | 113233 |
| 2026-02-12 | 47.55 | $47.54 | 121032 |
| 2026-02-11 | 47.55 | $47.57 | 134631 |
| 2026-02-10 | 47.55 | $47.55 | 127827 |
| 2026-02-09 | 47.55 | $47.55 | 126646 |
| 2026-02-06 | 47.54 | $47.50 | 96200 |
| 2026-02-05 | 47.55 | $47.36 | 176600 |
| 2026-02-04 | 47.59 | $47.39 | 136043 |
| 2026-02-03 | 47.62 | $47.45 | 282212 |
| 2026-02-02 | 47.65 | $47.47 | 110039 |
| 2026-01-30 | 47.68 | $47.71 | 149100 |
| 2026-01-29 | 47.67 | $47.68 | 144114 |
| 2026-01-28 | 47.66 | $47.64 | 141593 |
| 2026-01-27 | 47.65 | $47.67 | 126940 |
| 2026-01-26 | 47.63 | $47.66 | 187000 |
| 2026-01-23 | 47.62 | $47.61 | 261300 |
| 2026-01-22 | 47.61 | $47.66 | 164008 |
| 2026-01-21 | 47.59 | $47.64 | 177300 |
| 2026-01-20 | 47.57 | $47.52 | 292600 |
| 2026-01-16 | 47.57 | $47.61 | 182119 |
| 2026-01-15 | 47.56 | $47.56 | 2.0M |
| 2026-01-14 | 47.55 | $47.57 | 227700 |
| 2026-01-13 | 47.54 | $47.55 | 144412 |
| 2026-01-12 | 47.52 | $47.58 | 116449 |
| 2026-01-09 | 47.50 | $47.60 | 251100 |
| 2026-01-08 | 47.47 | $47.58 | 125583 |
| 2026-01-07 | 47.45 | $47.53 | 740541 |
| 2026-01-06 | 47.42 | $47.55 | 185520 |
| 2026-01-05 | 47.39 | $47.52 | 419500 |
| 2026-01-02 | 47.36 | $47.40 | 259300 |
| 2025-12-31 | 47.35 | $47.35 | 146300 |
| 2025-12-30 | 47.35 | $47.39 | 187900 |
| 2025-12-29 | 47.34 | $47.37 | 120200 |
| 2025-12-26 | 47.33 | $47.40 | 85200 |
| 2025-12-24 | 47.31 | $47.41 | 86302 |
| 2025-12-23 | 47.29 | $47.29 | 123843 |
| 2025-12-22 | 47.30 | $47.22 | 2.2M |
| 2025-12-19 | 47.31 | $47.17 | 121300 |
| 2025-12-18 | 47.34 | $47.46 | 131900 |
| 2025-12-17 | 47.32 | $47.33 | 114800 |
| 2025-12-16 | 47.32 | $47.34 | 106339 |
| 2025-12-15 | 47.31 | $47.33 | 138100 |
| 2025-12-12 | 47.31 | $47.30 | 202315 |
| 2025-12-11 | 47.31 | $47.38 | 78423 |
| 2025-12-10 | 47.30 | $47.39 | 158805 |
| 2025-12-09 | 47.28 | $47.23 | 222906 |
| 2025-12-08 | 47.29 | $47.25 | 104800 |
| 2025-12-05 | 47.30 | $47.35 | 105110 |
| 2025-12-04 | 47.29 | $47.36 | 111215 |
| 2025-12-03 | 47.28 | $47.36 | 92700 |
| 2025-12-02 | 47.27 | $47.29 | 147229 |
| 2025-12-01 | 47.26 | $47.21 | 136100 |
| 2025-11-28 | 47.28 | $47.56 | 61337 |
| 2025-11-26 | 47.22 | $47.55 | 138000 |
| 2025-11-25 | 47.16 | $47.49 | 473800 |
| 2025-11-24 | 47.10 | $47.28 | 155644 |
| 2025-11-21 | 47.08 | $47.17 | 268210 |
| 2025-11-20 | 47.07 | $46.99 | 200700 |
| 2025-11-19 | 47.11 | $47.06 | 2.0M |
| 2025-11-18 | 47.13 | $47.03 | 2.1M |
| 2025-11-17 | 47.17 | $47.05 | 156400 |
| 2025-11-14 | 47.21 | $47.15 | 139600 |
| 2025-11-13 | 47.24 | $47.13 | 322824 |
| 2025-11-12 | 47.27 | $47.31 | 104100 |
| 2025-11-11 | 47.27 | $47.39 | 96822 |
| 2025-11-10 | 47.26 | $47.32 | 160638 |
| 2025-11-07 | 47.26 | $47.16 | 123702 |
| 2025-11-06 | 47.29 | $47.13 | 715800 |
| 2025-11-05 | 47.34 | $47.14 | 148400 |
| 2025-11-04 | 47.39 | $47.07 | 191300 |
| 2025-11-03 | 47.47 | $47.11 | 191200 |
| 2025-10-31 | 47.55 | $47.53 | 126800 |
| 2025-10-30 | 47.55 | $47.51 | 249500 |
| 2025-10-29 | 47.56 | $47.61 | 200222 |
| 2025-10-28 | 47.55 | $47.75 | 488032 |
| 2025-10-27 | 47.51 | $47.77 | 178400 |
| 2025-10-24 | 47.46 | $47.66 | 143000 |
| 2025-10-23 | 47.42 | $47.51 | 225700 |
| 2025-10-22 | 47.41 | $47.43 | 217519 |
| 2025-10-21 | 47.41 | $47.48 | 143021 |
| 2025-10-20 | 47.40 | $47.55 | 169100 |
| 2025-10-17 | 47.38 | $47.44 | 957834 |
| 2025-10-16 | 47.38 | $47.34 | 140145 |
| 2025-10-15 | 47.40 | $47.49 | 407921 |
| 2025-10-14 | 47.40 | $47.30 | 149429 |
| 2025-10-13 | 47.43 | $47.25 | 160849 |
| 2025-10-10 | 47.48 | $46.97 | 200500 |
| 2025-10-09 | 47.59 | $47.28 | 289200 |
| 2025-10-08 | 47.66 | $47.43 | 259529 |
| 2025-10-07 | 47.71 | $47.50 | 142932 |
| 2025-10-06 | 47.76 | $47.50 | 394215 |
| 2025-10-03 | 47.81 | $47.55 | 466700 |
| 2025-10-02 | 47.85 | $47.62 | 811900 |
| 2025-10-01 | 47.89 | $47.68 | 490600 |
| 2025-09-30 | 47.92 | $47.85 | 193300 |
| 2025-09-29 | 47.92 | $47.89 | 335100 |
| 2025-09-26 | 47.91 | $47.82 | 101421 |
| 2025-09-25 | 47.91 | $47.74 | 173600 |
| 2025-09-24 | 47.93 | $47.86 | 113300 |
| 2025-09-23 | 47.93 | $47.92 | 211911 |
| 2025-09-22 | 47.91 | $47.97 | 148200 |
| 2025-09-19 | 47.87 | $47.94 | 126200 |
| 2025-09-18 | 47.84 | $47.92 | 196645 |
| 2025-09-17 | 47.81 | $47.83 | 295547 |
| 2025-09-16 | 47.78 | $47.89 | 327500 |
| 2025-09-15 | 47.74 | $47.93 | 138119 |
| 2025-09-12 | 47.69 | $47.79 | 154945 |
| 2025-09-11 | 47.65 | $47.80 | 143700 |
| 2025-09-10 | 47.61 | $47.63 | 111300 |
| 2025-09-09 | 47.59 | $47.58 | 111100 |
| 2025-09-08 | 47.58 | $47.62 | 165400 |
| 2025-09-05 | 47.56 | $47.60 | 179400 |
| 2025-09-04 | 47.54 | $47.55 | 161100 |
| 2025-09-03 | 47.53 | $47.42 | 160017 |
| 2025-09-02 | 47.54 | $47.28 | 321000 |
| 2025-08-29 | 47.58 | $47.64 | 122314 |
| 2025-08-28 | 47.56 | $47.73 | 134831 |
| 2025-08-27 | 47.51 | $47.71 | 113500 |
| 2025-08-26 | 47.45 | $47.65 | 231700 |
| 2025-08-25 | 47.40 | $47.50 | 169317 |
| 2025-08-22 | 47.37 | $47.59 | 905700 |
| 2025-08-21 | 47.32 | $47.20 | 137600 |
| 2025-08-20 | 47.34 | $47.27 | 146828 |
| 2025-08-19 | 47.35 | $47.31 | 164130 |
| 2025-08-18 | 47.35 | $47.32 | 165000 |
| 2025-08-15 | 47.35 | $47.34 | 133100 |
| 2025-08-14 | 47.35 | $47.34 | 167400 |
| 2025-08-13 | 47.34 | $47.46 | 135000 |
| 2025-08-12 | 47.31 | $47.33 | 162046 |
| 2025-08-11 | 47.30 | $47.23 | 63700 |
| 2025-08-08 | 47.31 | $47.22 | 109500 |
| 2025-08-07 | 47.32 | $47.21 | 156300 |
| 2025-08-06 | 47.34 | $47.27 | 763200 |
| 2025-08-05 | 47.34 | $47.22 | 206500 |
| 2025-08-04 | 47.36 | $47.24 | 200807 |
| 2025-08-01 | 47.37 | $47.09 | 101243 |
| 2025-07-31 | 47.42 | $47.37 | 204522 |
| 2025-07-30 | 47.42 | $47.34 | 114626 |
| 2025-07-29 | 47.42 | $47.41 | 119000 |
| 2025-07-28 | 47.41 | $47.39 | 185900 |
| 2025-07-25 | 47.39 | $47.42 | 179800 |
| 2025-07-24 | 47.37 | $47.39 | 115505 |
| 2025-07-23 | 47.35 | $47.45 | 252125 |
| 2025-07-22 | 47.31 | $47.37 | 113800 |
| 2025-07-21 | 47.28 | $47.32 | 120113 |
| 2025-07-18 | 47.26 | $47.25 | 153147 |
| 2025-07-17 | 47.25 | $47.23 | 267316 |
| 2025-07-16 | 47.24 | $47.15 | 115000 |
| 2025-07-15 | 47.24 | $47.03 | 288700 |
| 2025-07-14 | 47.27 | $47.16 | 100500 |
| 2025-07-11 | 47.28 | $47.11 | 117246 |
| 2025-07-10 | 47.29 | $47.18 | 113001 |
| 2025-07-09 | 47.29 | $47.22 | 136327 |
| 2025-07-08 | 47.29 | $47.10 | 131214 |
| 2025-07-07 | 47.30 | $47.17 | 171200 |
| 2025-07-03 | 47.31 | $47.31 | 104500 |
| 2025-07-02 | 47.28 | $47.29 | 174200 |
| 2025-07-01 | 47.25 | $47.20 | 283600 |
| 2025-06-30 | 47.24 | $47.48 | 142100 |
| 2025-06-27 | 47.16 | $47.29 | 136300 |
| 2025-06-26 | 47.11 | $47.33 | 96711 |
| 2025-06-25 | 47.04 | $47.19 | 135625 |
| 2025-06-24 | 46.98 | $47.20 | 137910 |
| 2025-06-23 | 46.92 | $47.07 | 101518 |
| 2025-06-20 | 46.87 | $46.99 | 149132 |
| 2025-06-18 | 46.83 | $46.87 | 255700 |
| 2025-06-17 | 46.81 | $46.83 | 470529 |
| 2025-06-16 | 46.80 | $46.83 | 161716 |
| 2025-06-13 | 46.78 | $46.69 | 164900 |
| 2025-06-12 | 46.78 | $46.83 | 133618 |
| 2025-06-11 | 46.76 | $46.77 | 182835 |
| 2025-06-10 | 46.74 | $46.78 | 163000 |
| 2025-06-09 | 46.72 | $46.66 | 116449 |
| 2025-06-06 | 46.73 | $46.60 | 100300 |
| 2025-06-05 | 46.74 | $46.59 | 157730 |
| 2025-06-04 | 46.76 | $46.71 | 219900 |
| 2025-06-03 | 46.75 | $46.61 | 342300 |
| 2025-06-02 | 46.77 | $46.54 | 248400 |
| 2025-05-30 | 46.80 | $46.88 | 186635 |
| 2025-05-29 | 46.76 | $46.90 | 330900 |
| 2025-05-28 | 46.71 | $46.82 | 260000 |
| 2025-05-27 | 46.67 | $46.84 | 132044 |
| 2025-05-23 | 46.61 | $46.54 | 403300 |
| 2025-05-22 | 46.61 | $46.55 | 201700 |
| 2025-05-21 | 46.61 | $46.44 | 886900 |
| 2025-05-20 | 46.63 | $46.73 | 4.3M |
| 2025-05-19 | 46.59 | $46.80 | 121700 |
| 2025-05-16 | 46.53 | $46.85 | 354947 |
| 2025-05-15 | 46.45 | $46.79 | 181200 |
| 2025-05-14 | 46.37 | $46.66 | 260000 |
| 2025-05-13 | 46.30 | $46.82 | 564146 |
| 2025-05-12 | 46.19 | $46.70 | 209215 |
| 2025-05-09 | 46.08 | $46.22 | 186900 |
| 2025-05-08 | 46.06 | $46.16 | 121600 |
| 2025-05-07 | 46.05 | $46.18 | 144300 |
| 2025-05-06 | 46.03 | $46.12 | 162361 |
| 2025-05-05 | 46.02 | $46.16 | 356423 |
| 2025-05-02 | 46.00 | $46.22 | 473200 |
| 2025-05-01 | 45.97 | $46.02 | 224019 |
| 2025-04-30 | 45.97 | $46.38 | 206527 |
| 2025-04-29 | 45.91 | $46.65 | 114736 |
| 2025-04-28 | 45.77 | $46.50 | 122449 |
| 2025-04-25 | 45.65 | $46.46 | 123326 |
| 2025-04-24 | 45.51 | $46.35 | 331000 |
| 2025-04-23 | 45.38 | $45.91 | 268311 |
| 2025-04-22 | 45.33 | $45.66 | 129800 |
| 2025-04-21 | 45.32 | $45.52 | 214500 |
| 2025-04-17 | 45.35 | $45.78 | 236732 |
| 2025-04-16 | 45.32 | $45.52 | 461600 |
| 2025-04-15 | 45.35 | $45.47 | 217739 |
| 2025-04-14 | 45.40 | $45.42 | 186100 |
| 2025-04-11 | 45.47 | $45.08 | 367300 |
| 2025-04-10 | 45.63 | $44.95 | 254700 |
| 2025-04-09 | 45.85 | $45.80 | 465836 |
| 2025-04-08 | 45.92 | $44.64 | 292514 |
| 2025-04-07 | 46.26 | $44.86 | 492300 |
| 2025-04-04 | 46.60 | $45.37 | 671315 |
| 2025-04-03 | 46.90 | $46.25 | 509800 |
| 2025-04-02 | 47.05 | $46.91 | 1.2M |
| 2025-04-01 | 47.09 | $46.86 | 308000 |
| 2025-03-31 | 47.16 | $47.09 | 255319 |
| 2025-03-28 | 47.18 | $47.03 | 172505 |
| 2025-03-27 | 47.22 | $47.12 | 185600 |
| 2025-03-26 | 47.25 | $47.21 | 154300 |
| 2025-03-25 | 47.26 | $47.42 | 102022 |
| 2025-03-24 | 47.23 | $47.38 | 229242 |
| 2025-03-21 | 47.20 | $47.28 | 200700 |
| 2025-03-20 | 47.20 | $47.30 | 134800 |
| 2025-03-19 | 47.19 | $47.39 | 183900 |
| 2025-03-18 | 47.15 | $47.10 | 200529 |
| 2025-03-17 | 47.18 | $47.17 | 477500 |
| 2025-03-14 | 47.19 | $47.03 | 2.7M |
| 2025-03-13 | 47.24 | $46.82 | 170900 |
| 2025-03-12 | 47.34 | $47.06 | 565527 |
| 2025-03-11 | 47.40 | $47.04 | 582700 |
| 2025-03-10 | 47.48 | $47.29 | 177500 |
| 2025-03-07 | 47.52 | $47.43 | 318600 |
| 2025-03-06 | 47.53 | $47.28 | 203121 |
| 2025-03-05 | 47.58 | $47.47 | 870700 |
| 2025-03-04 | 47.60 | $47.42 | 648400 |
| 2025-03-03 | 47.63 | $47.45 | 277700 |
| 2025-02-28 | 47.65 | $47.80 | 709700 |
| 2025-02-27 | 47.61 | $47.65 | 1.2M |
| 2025-02-26 | 47.59 | $47.71 | 120800 |
| 2025-02-25 | 47.56 | $47.68 | 165047 |
| 2025-02-24 | 47.52 | $47.58 | 5.2M |
| 2025-02-21 | 47.50 | $47.52 | 148500 |
| 2025-02-20 | 47.49 | $47.59 | 131349 |
| 2025-02-19 | 47.47 | $47.56 | 156446 |
| 2025-02-18 | 47.44 | $47.50 | 157200 |
| 2025-02-14 | 47.42 | $47.51 | 136600 |
| 2025-02-13 | 47.40 | $47.45 | 151226 |
| 2025-02-12 | 47.39 | $47.27 | 214100 |
| 2025-02-11 | 47.41 | $47.35 | 107210 |
| 2025-02-10 | 47.42 | $47.39 | 207800 |
| 2025-02-07 | 47.42 | $47.27 | 203900 |
| 2025-02-06 | 47.45 | $47.43 | 176200 |
| 2025-02-05 | 47.45 | $47.48 | 748113 |
| 2025-02-04 | 47.43 | $47.32 | 196133 |
| 2025-02-03 | 47.45 | $47.20 | 132300 |
| 2025-01-31 | 47.50 | $47.53 | 139606 |
| 2025-01-30 | 47.48 | $47.61 | 129600 |
| 2025-01-29 | 47.44 | $47.54 | 125500 |
| 2025-01-28 | 47.41 | $47.53 | 648736 |
| 2025-01-27 | 47.38 | $47.62 | 164900 |
| 2025-01-24 | 47.33 | $47.58 | 155046 |
| 2025-01-23 | 47.27 | $47.53 | 133300 |
| 2025-01-22 | 47.21 | $47.43 | 155100 |
| 2025-01-21 | 47.17 | $47.55 | 272521 |
| 2025-01-17 | 47.10 | $47.43 | 216400 |
| 2025-01-16 | 47.03 | $47.34 | 192527 |
| 2025-01-15 | 46.98 | $47.29 | 162202 |
| 2025-01-14 | 46.93 | $46.91 | 93200 |
| 2025-01-13 | 46.96 | $46.86 | 192111 |
| 2025-01-10 | 47.00 | $46.89 | 352800 |
| 2025-01-08 | 47.04 | $47.12 | 199700 |
| 2025-01-07 | 47.03 | $47.09 | 122500 |
| 2025-01-06 | 47.04 | $47.26 | 89700 |
| 2025-01-03 | 47.01 | $47.23 | 94300 |
| 2025-01-02 | 46.99 | $47.13 | 153822 |
| 2024-12-31 | 46.98 | $47.01 | 120400 |
| 2024-12-30 | 47.00 | $46.96 | 145700 |
| 2024-12-27 | 47.03 | $46.92 | 94600 |
| 2024-12-26 | 47.08 | $47.08 | 205290 |
| 2024-12-24 | 47.11 | $46.94 | 77345 |
| 2024-12-23 | 47.16 | $46.83 | 128733 |
| 2024-12-20 | 47.25 | $46.95 | 170011 |
| 2024-12-19 | 47.34 | $46.68 | 288000 |
| 2024-12-18 | 47.49 | $46.73 | 141717 |
| 2024-12-17 | 47.66 | $47.51 | 161701 |
| 2024-12-16 | 47.69 | $47.58 | 163218 |
| 2024-12-13 | 47.71 | $47.48 | 128141 |
| 2024-12-12 | 47.75 | $47.64 | 352020 |
| 2024-12-11 | 47.77 | $47.74 | 165900 |
| 2024-12-10 | 47.76 | $47.74 | 305215 |
| 2024-12-09 | 47.76 | $47.72 | 129740 |
| 2024-12-06 | 47.76 | $47.80 | 574800 |
| 2024-12-05 | 47.74 | $47.72 | 147200 |
| 2024-12-04 | 47.74 | $47.78 | 146700 |
| 2024-12-03 | 47.72 | $47.67 | 177121 |
| 2024-12-02 | 47.73 | $47.71 | 184500 |
| 2024-11-29 | 47.72 | $47.95 | 51000 |
| 2024-11-27 | 47.66 | $47.85 | 138700 |
| 2024-11-26 | 47.62 | $47.68 | 224300 |
| 2024-11-25 | 47.60 | $47.80 | 259600 |
| 2024-11-22 | 47.56 | $47.58 | 233000 |
| 2024-11-21 | 47.55 | $47.58 | 471130 |
| 2024-11-20 | 47.54 | $47.65 | 165000 |
| 2024-11-19 | 47.52 | $47.60 | 162600 |
| 2024-11-18 | 47.50 | $47.53 | 245127 |
| 2024-11-15 | 47.50 | $47.43 | 329900 |
| 2024-11-14 | 47.51 | $47.46 | 406000 |
| 2024-11-13 | 47.53 | $47.56 | 617600 |
| 2024-11-12 | 47.52 | $47.54 | 618008 |
| 2024-11-11 | 47.51 | $47.80 | 595500 |
| 2024-11-08 | 47.46 | $47.78 | 5.7M |
| 2024-11-07 | 47.39 | $47.68 | 338509 |
| 2024-11-06 | 47.34 | $47.40 | 210200 |
| 2024-11-05 | 47.34 | $47.34 | 122700 |
| 2024-11-04 | 47.35 | $47.17 | 70900 |
| 2024-11-01 | 47.39 | $47.05 | 90023 |
| 2024-10-31 | 47.48 | $47.36 | 230200 |
| 2024-10-30 | 47.51 | $47.45 | 167400 |
| 2024-10-29 | 47.52 | $47.55 | 86900 |
| 2024-10-28 | 47.52 | $47.55 | 99800 |
| 2024-10-25 | 47.52 | $47.43 | 62115 |
| 2024-10-24 | 47.54 | $47.48 | 67700 |
| 2024-10-23 | 47.56 | $47.31 | 84124 |
| 2024-10-22 | 47.61 | $47.49 | 66400 |
| 2024-10-21 | 47.64 | $47.54 | 121100 |
| 2024-10-18 | 47.66 | $47.71 | 80443 |
| 2024-10-17 | 47.65 | $47.63 | 74200 |
| 2024-10-16 | 47.65 | $47.67 | 51900 |
| 2024-10-15 | 47.64 | $47.58 | 46000 |
| 2024-10-14 | 47.65 | $47.59 | 71400 |
| 2024-10-11 | 47.66 | $47.55 | 71310 |
| 2024-10-10 | 47.68 | $47.44 | 59500 |
| 2024-10-09 | 47.73 | $47.44 | 61739 |
| 2024-10-08 | 47.78 | $47.49 | 69905 |
| 2024-10-07 | 47.83 | $47.39 | 123535 |
| 2024-10-04 | 47.91 | $47.64 | 975220 |
| 2024-10-03 | 47.95 | $47.67 | 211933 |
| 2024-10-02 | 47.99 | $47.77 | 213000 |
| 2024-10-01 | 48.01 | $47.77 | 116837 |
| 2024-09-30 | 48.04 | $48.06 | 101219 |
| 2024-09-27 | 48.00 | $48.03 | 120509 |
| 2024-09-26 | 47.97 | $47.91 | 1.0M |
| 2024-09-25 | 47.95 | $47.90 | 73717 |
| 2024-09-24 | 47.93 | $47.93 | 101149 |
| 2024-09-23 | 47.90 | $47.95 | 84539 |
| 2024-09-20 | 47.86 | $48.01 | 127829 |
| 2024-09-19 | 47.80 | $48.04 | 95132 |
| 2024-09-18 | 47.73 | $47.84 | 128745 |
| 2024-09-17 | 47.68 | $47.80 | 91541 |
| 2024-09-16 | 47.62 | $47.74 | 152836 |
| 2024-09-13 | 47.58 | $47.62 | 108400 |
| 2024-09-12 | 47.55 | $47.51 | 228920 |
| 2024-09-11 | 47.53 | $47.47 | 120800 |
| 2024-09-10 | 47.52 | $47.40 | 73104 |
| 2024-09-09 | 47.53 | $47.54 | 76933 |
| 2024-09-06 | 47.50 | $47.39 | 180936 |
| 2024-09-05 | 47.50 | $47.48 | 585026 |
| 2024-09-04 | 47.48 | $47.32 | 90100 |
| 2024-09-03 | 47.49 | $47.18 | 69000 |
| 2024-08-30 | 47.53 | $47.56 | 101100 |
| 2024-08-29 | 47.49 | $47.57 | 114100 |
| 2024-08-28 | 47.45 | $47.56 | 69500 |
| 2024-08-27 | 47.40 | $47.54 | 87800 |
| 2024-08-26 | 47.34 | $47.52 | 69600 |
| 2024-08-23 | 47.27 | $47.59 | 99300 |
| 2024-08-22 | 47.18 | $47.35 | 93500 |
| 2024-08-21 | 47.12 | $47.39 | 88600 |
| 2024-08-20 | 47.05 | $47.26 | 64400 |
| 2024-08-19 | 46.99 | $47.29 | 73446 |
| 2024-08-16 | 46.91 | $47.21 | 90925 |
| 2024-08-15 | 46.84 | $47.05 | 96826 |
| 2024-08-14 | 46.79 | $46.98 | 76831 |
| 2024-08-13 | 46.74 | $46.89 | 54033 |
| 2024-08-12 | 46.71 | $46.69 | 102748 |
| 2024-08-09 | 46.71 | $46.65 | 107445 |
| 2024-08-08 | 46.72 | $46.67 | 81237 |
| 2024-08-07 | 46.73 | $46.50 | 77000 |
| 2024-08-06 | 46.78 | $46.44 | 172400 |
| 2024-08-05 | 46.85 | $46.30 | 518900 |
| 2024-08-02 | 46.95 | $46.66 | 86644 |
| 2024-08-01 | 47.00 | $46.79 | 96500 |
| 2024-07-31 | 47.03 | $47.17 | 77300 |
| 2024-07-30 | 46.97 | $46.95 | 72400 |
| 2024-07-29 | 46.96 | $46.95 | 103900 |
| 2024-07-26 | 46.94 | $46.98 | 90648 |
| 2024-07-25 | 46.92 | $46.86 | 198300 |
| 2024-07-24 | 46.91 | $46.79 | 318912 |
| 2024-07-23 | 46.92 | $47.03 | 42917 |
| 2024-07-22 | 46.87 | $47.01 | 94128 |
| 2024-07-19 | 46.83 | $46.85 | 21716 |
| 2024-07-18 | 46.80 | $46.87 | 68300 |
| 2024-07-17 | 46.77 | $46.95 | 91900 |
| 2024-07-16 | 46.72 | $47.03 | 67500 |
| 2024-07-15 | 46.63 | $46.81 | 96700 |
| 2024-07-12 | 46.59 | $46.85 | 97936 |
| 2024-07-11 | 46.52 | $46.74 | 168000 |
| 2024-07-10 | 46.47 | $46.55 | 101200 |
| 2024-07-09 | 46.45 | $46.48 | 216500 |
| 2024-07-08 | 46.44 | $46.51 | 253900 |
| 2024-07-05 | 46.42 | $46.54 | 65700 |
| 2024-07-03 | 46.39 | $46.37 | 41700 |
| 2024-07-02 | 46.40 | $46.25 | 91841 |
| 2024-07-01 | 46.43 | $46.14 | 176500 |
| 2024-06-28 | 46.48 | $46.44 | 294235 |
| 2024-06-27 | 46.49 | $46.49 | 118931 |
| 2024-06-26 | 46.48 | $46.46 | 286600 |
| 2024-06-25 | 46.48 | $46.59 | 51333 |
| 2024-06-24 | 46.45 | $46.54 | 68700 |
| 2024-06-21 | 46.43 | $46.58 | 134223 |
| 2024-06-20 | 46.39 | $46.51 | 106526 |
| 2024-06-18 | 46.36 | $46.52 | 75400 |
| 2024-06-17 | 46.33 | $46.33 | 89503 |
| 2024-06-14 | 46.33 | $46.30 | 122400 |
| 2024-06-13 | 46.33 | $46.41 | 269500 |
| 2024-06-12 | 46.32 | $46.41 | 118743 |
| 2024-06-11 | 46.30 | $46.24 | 287000 |
| 2024-06-10 | 46.31 | $46.19 | 58921 |
| 2024-06-07 | 46.34 | $46.13 | 114944 |
| 2024-06-06 | 46.39 | $46.28 | 269500 |
| 2024-06-05 | 46.41 | $46.36 | 91600 |
| 2024-06-04 | 46.41 | $46.25 | 109500 |
| 2024-06-03 | 46.44 | $46.30 | 84300 |
| 2024-05-31 | 46.47 | $46.47 | 192600 |
| 2024-05-30 | 46.46 | $46.34 | 44124 |
| 2024-05-29 | 46.48 | $46.19 | 63500 |
| 2024-05-28 | 46.53 | $46.36 | 55709 |
| 2024-05-24 | 46.55 | $46.50 | 77200 |
| 2024-05-23 | 46.55 | $46.34 | 111500 |
| 2024-05-22 | 46.58 | $46.52 | 50906 |
| 2024-05-21 | 46.58 | $46.62 | 79317 |
| 2024-05-20 | 46.55 | $46.66 | 63100 |
| 2024-05-17 | 46.51 | $46.63 | 68700 |
| 2024-05-16 | 46.47 | $46.63 | 85800 |
| 2024-05-15 | 46.43 | $46.71 | 63100 |
| 2024-05-14 | 46.35 | $46.43 | 42915 |
| 2024-05-13 | 46.33 | $46.35 | 48700 |
| 2024-05-10 | 46.31 | $46.35 | 58142 |
| 2024-05-09 | 46.30 | $46.47 | 78149 |
| 2024-05-08 | 46.25 | $46.46 | 50500 |
| 2024-05-07 | 46.20 | $46.54 | 85100 |
| 2024-05-06 | 46.13 | $46.49 | 54400 |
| 2024-05-03 | 46.05 | $46.42 | 63814 |
| 2024-05-02 | 45.98 | $46.17 | 103300 |
| 2024-05-01 | 45.95 | $45.88 | 169612 |
| 2024-04-30 | 45.97 | $45.99 | 88300 |
| 2024-04-29 | 45.98 | $46.27 | 42200 |
| 2024-04-26 | 45.93 | $46.13 | 46900 |
| 2024-04-25 | 45.90 | $45.98 | 69438 |
| 2024-04-24 | 45.90 | $46.09 | 62533 |
| 2024-04-23 | 45.87 | $46.17 | 58400 |
| 2024-04-22 | 45.82 | $46.01 | 77038 |
| 2024-04-19 | 45.81 | $45.75 | 100900 |
| 2024-04-18 | 45.84 | $45.66 | 121629 |
| 2024-04-17 | 45.90 | $45.63 | 585000 |
| 2024-04-16 | 45.98 | $45.56 | 63300 |
| 2024-04-15 | 46.09 | $45.71 | 165910 |
| 2024-04-12 | 46.18 | $45.90 | 233700 |
| 2024-04-11 | 46.25 | $45.99 | 247736 |
| 2024-04-10 | 46.31 | $46.04 | 306200 |
| 2024-04-09 | 46.37 | $46.39 | 87900 |
| 2024-04-08 | 46.36 | $46.30 | 81200 |
| 2024-04-05 | 46.38 | $46.14 | 108507 |
| 2024-04-04 | 46.43 | $46.22 | 110300 |
| 2024-04-03 | 46.47 | $46.24 | 88000 |
| 2024-04-02 | 46.51 | $46.19 | 144603 |
| 2024-04-01 | 46.57 | $46.25 | 314932 |
| 2024-03-28 | 46.62 | $46.72 | 123803 |
| 2024-03-27 | 46.59 | $46.79 | 110500 |
| 2024-03-26 | 46.53 | $46.55 | 63644 |
| 2024-03-25 | 46.51 | $46.64 | 65900 |
| 2024-03-22 | 46.48 | $46.72 | 97900 |
| 2024-03-21 | 46.41 | $46.73 | 73536 |
| 2024-03-20 | 46.34 | $46.66 | 117400 |
| 2024-03-19 | 46.27 | $46.47 | 155800 |
| 2024-03-18 | 46.23 | $46.19 | 124200 |
| 2024-03-15 | 46.24 | $46.05 | 157319 |
| 2024-03-14 | 46.28 | $46.05 | 5.0M |
| 2024-03-13 | 46.32 | $46.37 | 92623 |
| 2024-03-12 | 46.31 | $46.37 | 58700 |
| 2024-03-11 | 46.30 | $46.38 | 170600 |
| 2024-03-08 | 46.28 | $46.36 | 80048 |
| 2024-03-07 | 46.26 | $46.32 | 80500 |
| 2024-03-06 | 46.24 | $46.26 | 58300 |
| 2024-03-05 | 46.24 | $46.15 | 131900 |
| 2024-03-04 | 46.26 | $46.22 | 313920 |
| 2024-03-01 | 46.27 | $46.18 | 238039 |
| 2024-02-29 | 46.29 | $46.27 | 58545 |
| 2024-02-28 | 46.29 | $46.27 | 122123 |
| 2024-02-27 | 46.29 | $46.24 | 98300 |
| 2024-02-26 | 46.30 | $46.22 | 333713 |
| 2024-02-23 | 46.32 | $46.43 | 73600 |
| 2024-02-22 | 46.29 | $46.37 | 90928 |
| 2024-02-21 | 46.27 | $46.19 | 77300 |
| 2024-02-20 | 46.29 | $46.21 | 164123 |
| 2024-02-16 | 46.30 | $46.16 | 57200 |
| 2024-02-15 | 46.33 | $46.27 | 87900 |
| 2024-02-14 | 46.33 | $46.13 | 51835 |
| 2024-02-13 | 46.37 | $45.96 | 143200 |
| 2024-02-12 | 46.45 | $46.31 | 116700 |
| 2024-02-09 | 46.47 | $46.43 | 91700 |
| 2024-02-08 | 46.46 | $46.34 | 239828 |
| 2024-02-07 | 46.47 | $46.31 | 95642 |
| 2024-02-06 | 46.49 | $46.31 | 141313 |
| 2024-02-05 | 46.51 | $46.11 | 162817 |
| 2024-02-02 | 46.58 | $46.35 | 198500 |
| 2024-02-01 | 46.60 | $46.58 | 202800 |
| 2024-01-31 | 46.58 | $46.53 | 219830 |
| 2024-01-30 | 46.57 | $46.61 | 251500 |
| 2024-01-29 | 46.53 | $46.68 | 321500 |
| 2024-01-26 | 46.47 | $46.57 | 279500 |
| 2024-01-25 | 46.43 | $46.64 | 3.2M |
| 2024-01-24 | 46.36 | $46.22 | 46800 |
| 2024-01-23 | 46.37 | $46.21 | 144206 |
| 2024-01-22 | 46.37 | $46.26 | 80900 |
| 2024-01-19 | 46.37 | $46.22 | 66324 |
| 2024-01-18 | 46.38 | $46.16 | 84700 |
| 2024-01-17 | 46.40 | $46.09 | 103047 |
| 2024-01-16 | 46.43 | $46.27 | 131542 |
| 2024-01-12 | 46.43 | $46.51 | 48125 |
| 2024-01-11 | 46.38 | $46.45 | 46845 |
| 2024-01-10 | 46.33 | $46.30 | 270842 |
| 2024-01-09 | 46.30 | $46.16 | 55420 |
| 2024-01-08 | 46.30 | $46.15 | 52816 |
| 2024-01-05 | 46.29 | $45.84 | 47406 |
| 2024-01-04 | 46.35 | $45.81 | 97022 |
| 2024-01-03 | 46.42 | $45.96 | 43320 |
| 2024-01-02 | 46.47 | $46.11 | 213900 |
| 2023-12-29 | 46.49 | $46.20 | 43026 |
| 2023-12-28 | 46.49 | $46.37 | 58400 |
| 2023-12-27 | 46.46 | $46.57 | 61600 |
| 2023-12-26 | 46.37 | $46.43 | 106013 |
| 2023-12-22 | 46.30 | $46.29 | 39202 |
| 2023-12-21 | 46.24 | $46.33 | 57248 |
| 2023-12-20 | 46.17 | $46.18 | 61849 |
| 2023-12-19 | 46.10 | $46.19 | 64812 |
| 2023-12-18 | 46.02 | $46.08 | 70816 |
| 2023-12-15 | 45.95 | $45.97 | 76507 |
| 2023-12-14 | 45.89 | $46.08 | 122543 |
| 2023-12-13 | 45.80 | $46.18 | 60201 |
| 2023-12-12 | 45.66 | $45.58 | 258645 |
| 2023-12-11 | 45.62 | $45.43 | 62908 |
| 2023-12-08 | 45.61 | $45.44 | 177718 |
| 2023-12-07 | 45.60 | $45.53 | 218400 |
| 2023-12-06 | 45.55 | $45.48 | 59325 |
| 2023-12-05 | 45.51 | $45.52 | 42900 |
| 2023-12-04 | 45.45 | $45.43 | 54700 |
| 2023-12-01 | 45.40 | $45.54 | 60400 |
| 2023-11-30 | 45.31 | $45.42 | 39200 |
| 2023-11-29 | 45.23 | $45.57 | 115000 |
| 2023-11-28 | 45.10 | $45.27 | 60932 |
| 2023-11-27 | 45.02 | $45.12 | 51826 |
| 2023-11-24 | 44.95 | $45.03 | 28600 |
| 2023-11-22 | 44.88 | $45.07 | 71522 |
| 2023-11-21 | 44.79 | $44.96 | 75247 |
| 2023-11-20 | 44.71 | $44.94 | 54033 |
| 2023-11-17 | 44.62 | $44.90 | 157813 |
| 2023-11-16 | 44.52 | $44.82 | 56845 |
| 2023-11-15 | 44.42 | $44.70 | 53131 |
| 2023-11-14 | 44.33 | $44.85 | 54136 |
| 2023-11-13 | 44.19 | $44.36 | 49100 |
| 2023-11-10 | 44.12 | $44.42 | 28015 |
| 2023-11-09 | 44.04 | $44.19 | 38912 |
| 2023-11-08 | 43.99 | $44.44 | 48647 |
| 2023-11-07 | 43.87 | $44.42 | 22945 |
| 2023-11-06 | 43.74 | $44.44 | 45346 |
| 2023-11-03 | 43.59 | $44.60 | 34418 |
| 2023-11-02 | 43.37 | $44.12 | 50844 |
| 2023-11-01 | 43.23 | $43.69 | 88300 |
| 2023-10-31 | 43.15 | $43.47 | 47929 |
| 2023-10-30 | 43.10 | $43.30 | 47500 |
| 2023-10-27 | 43.09 | $43.28 | 160227 |
| 2023-10-26 | 43.08 | $43.32 | 40435 |
| 2023-10-25 | 43.06 | $43.16 | 32238 |
| 2023-10-24 | 43.08 | $43.37 | 106000 |
| 2023-10-23 | 43.05 | $43.18 | 105129 |
| 2023-10-20 | 43.06 | $43.10 | 480100 |
| 2023-10-19 | 43.10 | $43.06 | 1.3M |
| 2023-10-18 | 43.14 | $42.96 | 10209 |
| 2023-10-17 | 43.22 | $43.17 | 24339 |
| 2023-10-16 | 43.27 | $43.32 | 23800 |
| 2023-10-13 | 43.30 | $43.31 | 15837 |
| 2023-10-12 | 43.34 | $43.34 | 14000 |
| 2023-10-11 | 43.38 | $43.56 | 13400 |
| 2023-10-10 | 43.38 | $43.53 | 33300 |
| 2023-10-09 | 43.39 | $43.59 | 24900 |
| 2023-10-06 | 43.38 | $43.24 | 16100 |
| 2023-10-05 | 43.46 | $43.16 | 57725 |
| 2023-10-04 | 43.57 | $43.14 | 35200 |
| 2023-10-03 | 43.70 | $43.01 | 18347 |
| 2023-10-02 | 43.87 | $43.39 | 16000 |
| 2023-09-29 | 44.00 | $43.93 | 12530 |
| 2023-09-28 | 44.04 | $43.98 | 20732 |
| 2023-09-27 | 44.08 | $43.79 | 19424 |
| 2023-09-26 | 44.16 | $43.85 | 19800 |
| 2023-09-25 | 44.24 | $44.06 | 24200 |
| 2023-09-22 | 44.29 | $44.12 | 19100 |
| 2023-09-21 | 44.34 | $44.07 | 25209 |
| 2023-09-20 | 44.41 | $44.33 | 20700 |
| 2023-09-19 | 44.43 | $44.36 | 15100 |
| 2023-09-18 | 44.45 | $44.43 | 20512 |
| 2023-09-15 | 44.46 | $44.44 | 14224 |
| 2023-09-14 | 44.47 | $44.53 | 10400 |
| 2023-09-13 | 44.46 | $44.51 | 11600 |
| 2023-09-12 | 44.46 | $44.40 | 10544 |
| 2023-09-11 | 44.47 | $44.43 | 30547 |
| 2023-09-08 | 44.49 | $44.34 | 20300 |
| 2023-09-07 | 44.53 | $44.43 | 15800 |
| 2023-09-06 | 44.55 | $44.32 | 17800 |
| 2023-09-05 | 44.60 | $44.40 | 24628 |
| 2023-09-01 | 44.64 | $44.64 | 8542 |
| 2023-08-31 | 44.64 | $44.93 | 16100 |
| 2023-08-30 | 44.58 | $44.87 | 21100 |
| 2023-08-29 | 44.52 | $44.90 | 17211 |
| 2023-08-28 | 44.44 | $44.68 | 11300 |
| 2023-08-25 | 44.40 | $44.49 | 91400 |
| 2023-08-24 | 44.40 | $44.28 | 272400 |
| 2023-08-23 | 44.43 | $44.58 | 33100 |
| 2023-08-22 | 44.41 | $44.27 | 32700 |
| 2023-08-21 | 44.45 | $44.24 | 13143 |
| 2023-08-18 | 44.51 | $44.25 | 10800 |
| 2023-08-17 | 44.57 | $44.21 | 19646 |
| 2023-08-16 | 44.66 | $44.41 | 20500 |
| 2023-08-15 | 44.71 | $44.53 | 20825 |
| 2023-08-14 | 44.74 | $44.64 | 10900 |
| 2023-08-11 | 44.76 | $44.63 | 15120 |
| 2023-08-10 | 44.79 | $44.70 | 23700 |
| 2023-08-09 | 44.80 | $44.73 | 13800 |
| 2023-08-08 | 44.81 | $44.75 | 19700 |
| 2023-08-07 | 44.81 | $44.72 | 24600 |
| 2023-08-04 | 44.82 | $44.63 | 24412 |
| 2023-08-03 | 44.85 | $44.38 | 41914 |
| 2023-08-02 | 44.94 | $44.56 | 42700 |
| 2023-08-01 | 45.01 | $44.64 | 60007 |
| 2023-07-31 | 45.06 | $45.20 | 40644 |
| 2023-07-28 | 45.01 | $45.06 | 213100 |
| 2023-07-27 | 44.97 | $44.77 | 172749 |
| 2023-07-26 | 44.99 | $45.12 | 18000 |
| 2023-07-25 | 44.94 | $44.89 | 14700 |
| 2023-07-24 | 44.93 | $44.97 | 9000 |
| 2023-07-21 | 44.89 | $44.99 | 5534 |
| 2023-07-20 | 44.85 | $44.91 | 56700 |
| 2023-07-19 | 44.82 | $45.09 | 11000 |
| 2023-07-18 | 44.74 | $45.05 | 54500 |
| 2023-07-17 | 44.65 | $44.91 | 17200 |
| 2023-07-14 | 44.58 | $44.76 | 12913 |
| 2023-07-13 | 44.53 | $45.10 | 6600 |
| 2023-07-12 | 44.40 | $44.80 | 16931 |
| 2023-07-11 | 44.31 | $44.42 | 10000 |
| 2023-07-10 | 44.29 | $44.24 | 25425 |
| 2023-07-07 | 44.30 | $44.04 | 38800 |
| 2023-07-06 | 44.35 | $44.01 | 72728 |
| 2023-07-05 | 44.42 | $44.27 | 18813 |
| 2023-07-03 | 44.45 | $44.38 | 23346 |
| 2023-06-30 | 44.46 | $44.70 | 7000 |
| 2023-06-29 | 44.40 | $44.44 | 14900 |
| 2023-06-28 | 44.38 | $44.56 | 11200 |
| 2023-06-27 | 44.34 | $44.36 | 9234 |
| 2023-06-26 | 44.34 | $44.22 | 12500 |
| 2023-06-23 | 44.36 | $44.14 | 22203 |
| 2023-06-22 | 44.40 | $44.26 | 14203 |
| 2023-06-21 | 44.42 | $44.38 | 247100 |
| 2023-06-20 | 44.42 | $44.43 | 14847 |
| 2023-06-16 | 44.41 | $44.49 | 14800 |
| 2023-06-15 | 44.38 | $44.58 | 29637 |
| 2023-06-14 | 44.33 | $44.41 | 33000 |
| 2023-06-13 | 44.31 | $44.37 | 53300 |
| 2023-06-12 | 44.29 | $44.40 | 13003 |
| 2023-06-09 | 44.27 | $44.44 | 41115 |
| 2023-06-08 | 44.23 | $44.38 | 67936 |
| 2023-06-07 | 44.19 | $44.12 | 27922 |
| 2023-06-06 | 44.21 | $44.36 | 50100 |
| 2023-06-05 | 44.18 | $44.27 | 106683 |
| 2023-06-02 | 44.16 | $44.36 | 26412 |
| 2023-06-01 | 44.12 | $44.13 | 6700 |
| 2023-05-31 | 44.12 | $44.19 | 8400 |
| 2023-05-30 | 44.11 | $44.29 | 35130 |
| 2023-05-26 | 44.08 | $44.14 | 85900 |
| 2023-05-25 | 44.08 | $43.85 | 112428 |
| 2023-05-24 | 44.13 | $43.89 | 225000 |
| 2023-05-23 | 44.19 | $44.14 | 38047 |
| 2023-05-22 | 44.21 | $44.34 | 66200 |
| 2023-05-19 | 44.18 | $44.14 | 111300 |
| 2023-05-18 | 44.19 | $44.12 | 27304 |
| 2023-05-17 | 44.21 | $44.06 | 40900 |
| 2023-05-16 | 44.25 | $43.94 | 76400 |
| 2023-05-15 | 44.31 | $44.18 | 122732 |
| 2023-05-12 | 44.34 | $44.16 | 19000 |
| 2023-05-11 | 44.37 | $44.34 | 49530 |
| 2023-05-10 | 44.37 | $44.47 | 235740 |
| 2023-05-09 | 44.34 | $44.22 | 13400 |
| 2023-05-08 | 44.36 | $44.29 | 15412 |
| 2023-05-05 | 44.37 | $44.41 | 138900 |
| 2023-05-04 | 44.36 | $44.05 | 32601 |
| 2023-05-03 | 44.42 | $44.16 | 24808 |
| 2023-05-02 | 44.46 | $44.20 | 15100 |
| 2023-05-01 | 44.50 | $44.18 | 25200 |
| 2023-04-28 | 44.55 | $44.69 | 31200 |
| 2023-04-27 | 44.50 | $44.52 | 20300 |
| 2023-04-26 | 44.48 | $44.36 | 9609 |
| 2023-04-25 | 44.49 | $44.52 | 16500 |
| 2023-04-24 | 44.46 | $44.61 | 35300 |
| 2023-04-21 | 44.41 | $44.45 | 14501 |
| 2023-04-20 | 44.39 | $44.38 | 29212 |
| 2023-04-19 | 44.38 | $44.38 | 14000 |
| 2023-04-18 | 44.36 | $44.49 | 7039 |
| 2023-04-17 | 44.31 | $44.40 | 17400 |
| 2023-04-14 | 44.28 | $44.47 | 7708 |
| 2023-04-13 | 44.23 | $44.57 | 33607 |
| 2023-04-12 | 44.14 | $44.28 | 4512 |
| 2023-04-11 | 44.10 | $44.29 | 26200 |
| 2023-04-10 | 44.06 | $44.16 | 25600 |
| 2023-04-06 | 44.03 | $44.22 | 18809 |
| 2023-04-05 | 43.98 | $44.01 | 28222 |
| 2023-04-04 | 43.98 | $44.26 | 27236 |
| 2023-04-03 | 43.92 | $44.43 | 28700 |
| 2023-03-31 | 43.81 | $44.67 | 23324 |
| 2023-03-30 | 43.64 | $44.21 | 32746 |
| 2023-03-29 | 43.53 | $43.94 | 27041 |
| 2023-03-28 | 43.47 | $43.47 | 25111 |
| 2023-03-27 | 43.50 | $43.56 | 9144 |
| 2023-03-24 | 43.52 | $43.60 | 17400 |
| 2023-03-23 | 43.53 | $43.64 | 31200 |
| 2023-03-22 | 43.53 | $43.83 | 34518 |
| 2023-03-21 | 43.50 | $43.78 | 10700 |
| 2023-03-20 | 43.48 | $43.32 | 20326 |
| 2023-03-17 | 43.55 | $43.46 | 21400 |
| 2023-03-16 | 43.60 | $43.73 | 32800 |
| 2023-03-15 | 43.61 | $43.48 | 25432 |
| 2023-03-14 | 43.67 | $43.66 | 35500 |
| 2023-03-13 | 43.71 | $43.32 | 11245 |
| 2023-03-10 | 43.82 | $43.57 | 13200 |
| 2023-03-09 | 43.90 | $43.61 | 17617 |
| 2023-03-08 | 43.99 | $43.89 | 21015 |
| 2023-03-07 | 44.04 | $44.04 | 20300 |
| 2023-03-06 | 44.06 | $44.30 | 31418 |
| 2023-03-03 | 44.04 | $44.32 | 17100 |
| 2023-03-02 | 44.00 | $43.87 | 21012 |
| 2023-03-01 | 44.06 | $43.86 | 15708 |
| 2023-02-28 | 44.13 | $44.17 | 10800 |
| 2023-02-27 | 44.14 | $44.20 | 13100 |
| 2023-02-24 | 44.15 | $43.95 | 16031 |
| 2023-02-23 | 44.22 | $44.17 | 9500 |
| 2023-02-22 | 44.26 | $43.81 | 12547 |
| 2023-02-21 | 44.38 | $43.57 | 31500 |
| 2023-02-17 | 44.56 | $44.25 | 100908 |
| 2023-02-16 | 44.64 | $44.06 | 19200 |
| 2023-02-15 | 44.77 | $44.39 | 11233 |
| 2023-02-14 | 44.85 | $44.42 | 44200 |
| 2023-02-13 | 44.93 | $44.41 | 10338 |
| 2023-02-10 | 45.03 | $44.32 | 14416 |
| 2023-02-09 | 45.16 | $44.61 | 11944 |
| 2023-02-08 | 45.26 | $44.94 | 10542 |
| 2023-02-07 | 45.30 | $45.13 | 82416 |
| 2023-02-06 | 45.30 | $44.91 | 22800 |
| 2023-02-03 | 45.35 | $45.12 | 95700 |
| 2023-02-02 | 45.35 | $45.54 | 41548 |
| 2023-02-01 | 45.27 | $45.48 | 146632 |
| 2023-01-31 | 45.19 | $45.16 | 5900 |
| 2023-01-30 | 45.16 | $44.84 | 13400 |
| 2023-01-27 | 45.19 | $45.08 | 13523 |
| 2023-01-26 | 45.17 | $45.22 | 11400 |
| 2023-01-25 | 45.12 | $45.09 | 38703 |
| 2023-01-24 | 45.08 | $45.07 | 28600 |
| 2023-01-23 | 45.05 | $45.03 | 10300 |
| 2023-01-20 | 45.01 | $45.06 | 11400 |
| 2023-01-19 | 44.95 | $45.04 | 78807 |
| 2023-01-18 | 44.89 | $45.26 | 26800 |
| 2023-01-17 | 44.77 | $45.21 | 7600 |
| 2023-01-13 | 44.65 | $45.27 | 13200 |
| 2023-01-12 | 44.48 | $45.25 | 34500 |
| 2023-01-11 | 44.30 | $44.94 | 12700 |
| 2023-01-10 | 44.14 | $44.65 | 13600 |
| 2023-01-09 | 44.03 | $44.64 | 10207 |
| 2023-01-06 | 43.90 | $44.58 | 30600 |
| 2023-01-05 | 43.76 | $44.00 | 3500 |
| 2023-01-04 | 43.72 | $44.06 | 98200 |
| 2023-01-03 | 43.66 | $43.58 | 60210 |
| 2022-12-30 | 43.69 | $43.56 | 16300 |
| 2022-12-29 | 43.73 | $43.55 | 47100 |
| 2022-12-28 | 43.79 | $42.95 | 12409 |
| 2022-12-27 | 43.98 | $43.45 | 11015 |
| 2022-12-23 | 44.09 | $43.89 | 12745 |
| 2022-12-22 | 44.13 | $43.78 | 21002 |
| 2022-12-21 | 44.20 | $43.99 | 13400 |
| 2022-12-20 | 44.23 | $43.69 | 10300 |
| 2022-12-19 | 44.34 | $43.78 | 17615 |
| 2022-12-16 | 44.44 | $44.00 | 15500 |
| 2022-12-15 | 44.51 | $44.16 | 9119 |
| 2022-12-14 | 44.55 | $44.69 | 27140 |
| 2022-12-13 | 44.49 | $44.84 | 24200 |
| 2022-12-12 | 44.39 | $44.35 | 29124 |
| 2022-12-09 | 44.37 | $44.23 | 23000 |
| 2022-12-08 | 44.38 | $44.25 | 13218 |
| 2022-12-07 | 44.38 | $44.25 | 6926 |
| 2022-12-06 | 44.37 | $44.05 | 6000 |
| 2022-12-05 | 44.41 | $44.20 | 11900 |
| 2022-12-02 | 44.42 | $44.57 | 10200 |
| 2022-12-01 | 44.35 | $44.60 | 7600 |
| 2022-11-30 | 44.26 | $44.77 | 6900 |
| 2022-11-29 | 44.13 | $44.13 | 2600 |
| 2022-11-28 | 44.10 | $43.93 | 6000 |
| 2022-11-25 | 44.11 | $44.33 | 3300 |
| 2022-11-23 | 44.03 | $44.43 | 9749 |
| 2022-11-22 | 43.92 | $44.21 | 9200 |
| 2022-11-21 | 43.84 | $43.90 | 11609 |
| 2022-11-18 | 43.80 | $43.91 | 19000 |
| 2022-11-17 | 43.76 | $43.87 | 8335 |
| 2022-11-16 | 43.72 | $44.02 | 22220 |
| 2022-11-15 | 43.65 | $44.15 | 7500 |
| 2022-11-14 | 43.53 | $43.82 | 6300 |
| 2022-11-11 | 43.46 | $44.09 | 18400 |
| 2022-11-10 | 43.32 | $43.98 | 12200 |
| 2022-11-09 | 43.19 | $42.72 | 10800 |
| 2022-11-08 | 43.30 | $43.27 | 6733 |
| 2022-11-07 | 43.31 | $43.29 | 7545 |
| 2022-11-04 | 43.32 | $43.31 | 13200 |
| 2022-11-03 | 43.33 | $43.10 | 11700 |
| 2022-11-02 | 43.38 | $43.28 | 19738 |
| 2022-11-01 | 43.40 | $43.67 | 15400 |
| 2022-10-31 | 43.35 | $43.66 | 10507 |
| 2022-10-28 | 43.29 | $44.24 | 57735 |
| 2022-10-27 | 43.09 | $44.03 | 24633 |
| 2022-10-26 | 42.92 | $43.61 | 52900 |
| 2022-10-25 | 42.80 | $43.51 | 18300 |
| 2022-10-24 | 42.68 | $43.17 | 14249 |
| 2022-10-21 | 42.63 | $43.07 | 12337 |
| 2022-10-20 | 42.58 | $42.69 | 15632 |
| 2022-10-19 | 42.61 | $42.89 | 6542 |
| 2022-10-18 | 42.61 | $43.26 | 5548 |
| 2022-10-17 | 42.53 | $42.97 | 8443 |
| 2022-10-14 | 42.51 | $42.51 | 2900 |
| 2022-10-13 | 42.58 | $42.75 | 14205 |
| 2022-10-12 | 42.61 | $42.68 | 101600 |
| 2022-10-11 | 42.67 | $42.57 | 13519 |
| 2022-10-10 | 42.77 | $42.43 | 50209 |
| 2022-10-07 | 42.91 | $42.95 | 12300 |
| 2022-10-06 | 42.97 | $43.36 | 29419 |
| 2022-10-05 | 42.96 | $43.52 | 17500 |
| 2022-10-04 | 42.92 | $43.57 | 13519 |
| 2022-10-03 | 42.86 | $42.79 | 5100 |
| 2022-09-30 | 42.96 | $42.59 | 17421 |
| 2022-09-29 | 43.12 | $42.83 | 18348 |
| 2022-09-28 | 43.27 | $43.22 | 7100 |
| 2022-09-27 | 43.35 | $42.53 | 10700 |
| 2022-09-26 | 43.60 | $42.65 | 8000 |
| 2022-09-23 | 43.88 | $43.13 | 14100 |
| 2022-09-22 | 44.09 | $43.62 | 6800 |
| 2022-09-21 | 44.24 | $43.89 | 5623 |
| 2022-09-20 | 44.36 | $44.01 | 9800 |
| 2022-09-19 | 44.47 | $44.44 | 10900 |
| 2022-09-16 | 44.52 | $44.26 | 14700 |
| 2022-09-15 | 44.61 | $44.19 | 7049 |
| 2022-09-14 | 44.73 | $44.41 | 10335 |
| 2022-09-13 | 44.83 | $44.38 | 6700 |
| 2022-09-12 | 44.95 | $45.30 | 24500 |
| 2022-09-09 | 44.90 | $45.11 | 10239 |
| 2022-09-08 | 44.88 | $45.05 | 17501 |
| 2022-09-07 | 44.87 | $44.90 | 3300 |
| 2022-09-06 | 44.89 | $44.37 | 21000 |
| 2022-09-02 | 45.03 | $44.39 | 14246 |
| 2022-09-01 | 45.19 | $44.46 | 27200 |
| 2022-08-31 | 45.36 | $44.53 | 3836 |
| 2022-08-30 | 45.54 | $44.74 | 61600 |
| 2022-08-29 | 45.70 | $44.99 | 8900 |
| 2022-08-26 | 45.85 | $45.13 | 7841 |
| 2022-08-25 | 45.98 | $45.80 | 9106 |
| 2022-08-24 | 45.99 | $45.43 | 9400 |
| 2022-08-23 | 46.08 | $45.38 | 11500 |
| 2022-08-22 | 46.20 | $45.20 | 13736 |
| 2022-08-19 | 46.37 | $45.73 | 10100 |
| 2022-08-18 | 46.45 | $46.12 | 4100 |
| 2022-08-17 | 46.46 | $46.06 | 10304 |
| 2022-08-16 | 46.48 | $46.46 | 30700 |
| 2022-08-15 | 46.42 | $46.59 | 10008 |
| 2022-08-12 | 46.31 | $46.67 | 7300 |
| 2022-08-11 | 46.17 | $46.23 | 15100 |
| 2022-08-10 | 46.10 | $46.50 | 15608 |
| 2022-08-09 | 45.95 | $45.89 | 8545 |
| 2022-08-08 | 45.91 | $46.17 | 26048 |
| 2022-08-05 | 45.80 | $46.11 | 14000 |
| 2022-08-04 | 45.68 | $46.20 | 13400 |
| 2022-08-03 | 45.52 | $46.09 | 7700 |
| 2022-08-02 | 45.35 | $45.70 | 4800 |
| 2022-08-01 | 45.24 | $45.81 | 6200 |
| 2022-07-29 | 45.08 | $45.96 | 5200 |
| 2022-07-28 | 44.87 | $45.85 | 14100 |
| 2022-07-27 | 44.65 | $45.33 | 2200 |
| 2022-07-26 | 44.49 | $44.87 | 4900 |
| 2022-07-25 | 44.41 | $45.14 | 9219 |
| 2022-07-22 | 44.26 | $45.14 | 25247 |
| 2022-07-21 | 44.09 | $45.25 | 8440 |
| 2022-07-20 | 43.87 | $44.69 | 6030 |
| 2022-07-19 | 43.73 | $44.53 | 2600 |
| 2022-07-18 | 43.60 | $43.90 | 8100 |
| 2022-07-15 | 43.59 | $44.31 | 4049 |
| 2022-07-14 | 43.50 | $43.82 | 10712 |
| 2022-07-13 | 43.49 | $43.90 | 9400 |
| 2022-07-12 | 43.48 | $43.92 | 3426 |
| 2022-07-11 | 43.45 | $43.80 | 6825 |
| 2022-07-08 | 43.46 | $44.05 | 46402 |
| 2022-07-07 | 43.41 | $43.98 | 19619 |
| 2022-07-06 | 43.38 | $43.39 | 5833 |
| 2022-07-05 | 43.47 | $43.54 | 40006 |
| 2022-07-01 | 43.55 | $43.58 | 8600 |
| 2022-06-30 | 43.64 | $43.50 | 15800 |
| 2022-06-29 | 43.76 | $43.55 | 10348 |
| 2022-06-28 | 43.90 | $43.70 | 7100 |
| 2022-06-27 | 44.03 | $44.15 | 29343 |
| 2022-06-24 | 44.09 | $44.38 | 24100 |
| 2022-06-23 | 44.12 | $44.20 | 10800 |
| 2022-06-22 | 44.20 | $43.93 | 7100 |
| 2022-06-21 | 44.35 | $43.94 | 24800 |
| 2022-06-17 | 44.52 | $44.05 | 46800 |
| 2022-06-16 | 44.71 | $43.88 | 11728 |
| 2022-06-15 | 44.97 | $44.55 | 9129 |
| 2022-06-14 | 45.13 | $43.84 | 7400 |
| 2022-06-13 | 45.46 | $43.70 | 21600 |
| 2022-06-10 | 45.89 | $45.01 | 64200 |
| 2022-06-09 | 46.11 | $45.68 | 17015 |
| 2022-06-08 | 46.22 | $46.02 | 11400 |
| 2022-06-07 | 46.28 | $46.38 | 4730 |
| 2022-06-06 | 46.28 | $46.32 | 6142 |
| 2022-06-03 | 46.28 | $46.53 | 7327 |
| 2022-06-02 | 46.25 | $46.80 | 39400 |
| 2022-06-01 | 46.16 | $46.65 | 15700 |
| 2022-05-31 | 46.08 | $46.92 | 12200 |
| 2022-05-27 | 45.94 | $47.24 | 9700 |
| 2022-05-26 | 45.70 | $46.81 | 11300 |
| 2022-05-25 | 45.53 | $46.35 | 7924 |
| 2022-05-24 | 45.42 | $45.83 | 7814 |
| 2022-05-23 | 45.41 | $45.66 | 7121 |
| 2022-05-20 | 45.44 | $45.58 | 5400 |
| 2022-05-19 | 45.50 | $45.61 | 13600 |
| 2022-05-18 | 45.56 | $45.30 | 10800 |
| 2022-05-17 | 45.70 | $45.62 | 5100 |
| 2022-05-16 | 45.81 | $45.66 | 6217 |
| 2022-05-13 | 45.92 | $45.74 | 8900 |
| 2022-05-12 | 46.04 | $45.68 | 15800 |
| 2022-05-11 | 46.20 | $45.77 | 14441 |
| 2022-05-10 | 46.36 | $46.00 | 121539 |
| 2022-05-09 | 46.51 | $45.80 | 23104 |
| 2022-05-06 | 46.73 | $46.27 | 13500 |
| 2022-05-05 | 46.88 | $46.50 | 20000 |
| 2022-05-04 | 47.02 | $47.38 | 14400 |
| 2022-05-03 | 46.99 | $46.81 | 20144 |
| 2022-05-02 | 47.09 | $46.65 | 5100 |
| 2022-04-29 | 47.23 | $46.87 | 7212 |
| 2022-04-28 | 47.35 | $47.39 | 6000 |
| 2022-04-27 | 47.39 | $47.16 | 14700 |
| 2022-04-26 | 47.48 | $47.35 | 11200 |
| 2022-04-25 | 47.55 | $47.60 | 26424 |
| 2022-04-22 | 47.58 | $47.34 | 12341 |
| 2022-04-21 | 47.67 | $47.52 | 7432 |
| 2022-04-20 | 47.74 | $47.78 | 13218 |
| 2022-04-19 | 47.77 | $47.68 | 11100 |
| 2022-04-18 | 47.83 | $47.71 | 563500 |
| 2022-04-14 | 47.89 | $47.75 | 5026 |
| 2022-04-13 | 47.95 | $48.05 | 17839 |
| 2022-04-12 | 47.96 | $47.79 | 15400 |
| 2022-04-11 | 48.03 | $47.47 | 13000 |
| 2022-04-08 | 48.18 | $47.87 | 10300 |
| 2022-04-07 | 48.28 | $47.98 | 11403 |
| 2022-04-06 | 48.36 | $48.06 | 8321 |
| 2022-04-05 | 48.44 | $48.37 | 8200 |
| 2022-04-04 | 48.47 | $48.88 | 5300 |
| 2022-04-01 | 48.40 | $48.55 | 34603 |
| 2022-03-31 | 48.39 | $48.72 | 5517 |
| 2022-03-30 | 48.34 | $48.86 | 10024 |
| 2022-03-29 | 48.26 | $48.99 | 7600 |
| 2022-03-28 | 48.14 | $48.45 | 19500 |
| 2022-03-25 | 48.11 | $48.18 | 16600 |
| 2022-03-24 | 48.13 | $48.42 | 22700 |
| 2022-03-23 | 48.12 | $48.35 | 11712 |
| 2022-03-22 | 48.11 | $48.49 | 16941 |
| 2022-03-21 | 48.08 | $48.29 | 18800 |
| 2022-03-18 | 48.09 | $48.75 | 5808 |
| 2022-03-17 | 48.01 | $48.48 | 35600 |
| 2022-03-16 | 47.97 | $48.31 | 10742 |
| 2022-03-15 | 47.96 | $47.76 | 11700 |
| 2022-03-14 | 48.08 | $47.41 | 25100 |
| 2022-03-11 | 48.29 | $47.85 | 18318 |
| 2022-03-10 | 48.44 | $48.22 | 9400 |
| 2022-03-09 | 48.54 | $48.49 | 4208 |
| 2022-03-08 | 48.61 | $48.25 | 14319 |
| 2022-03-07 | 48.74 | $48.38 | 19509 |
| 2022-03-04 | 48.86 | $48.73 | 12900 |
| 2022-03-03 | 48.94 | $49.08 | 23100 |
| 2022-03-02 | 48.95 | $49.23 | 12500 |
| 2022-03-01 | 48.94 | $49.03 | 10531 |
| 2022-02-28 | 48.97 | $49.47 | 15843 |
| 2022-02-25 | 48.91 | $49.34 | 17716 |
| 2022-02-24 | 48.88 | $49.02 | 36600 |
| 2022-02-23 | 48.91 | $48.94 | 11124 |
| 2022-02-22 | 48.96 | $49.00 | 15000 |
| 2022-02-18 | 49.01 | $49.09 | 16820 |
| 2022-02-17 | 49.06 | $49.06 | 10623 |
| 2022-02-16 | 49.12 | $49.20 | 15100 |
| 2022-02-15 | 49.17 | $49.00 | 8700 |
| 2022-02-14 | 49.27 | $48.91 | 14823 |
| 2022-02-11 | 49.41 | $49.00 | 11907 |
| 2022-02-10 | 49.56 | $49.21 | 32314 |
| 2022-02-09 | 49.68 | $49.70 | 8713 |
| 2022-02-08 | 49.73 | $49.58 | 18747 |
| 2022-02-07 | 49.81 | $49.56 | 16130 |
| 2022-02-04 | 49.91 | $49.57 | 54400 |
| 2022-02-03 | 50.03 | $49.81 | 12700 |
| 2022-02-02 | 50.12 | $50.11 | 36215 |
| 2022-02-01 | 50.16 | $50.13 | 14700 |
| 2022-01-31 | 50.20 | $50.07 | 6000 |
| 2022-01-28 | 50.27 | $49.99 | 19306 |
| 2022-01-27 | 50.37 | $49.94 | 8800 |
| 2022-01-26 | 50.49 | $50.18 | 6500 |
| 2022-01-25 | 50.59 | $50.37 | 15000 |
| 2022-01-24 | 50.66 | $50.46 | 25820 |
| 2022-01-21 | 50.73 | $50.50 | 10800 |
| 2022-01-20 | 50.79 | $50.56 | 6406 |
| 2022-01-19 | 50.86 | $50.67 | 12618 |
| 2022-01-18 | 50.92 | $50.70 | 31918 |
| 2022-01-14 | 50.98 | $50.85 | 83435 |
| 2022-01-13 | 51.02 | $50.93 | 14100 |
| 2022-01-12 | 51.05 | $51.01 | 13500 |
| 2022-01-11 | 51.07 | $51.01 | 15500 |
| 2022-01-10 | 51.09 | $50.82 | 20504 |
| 2022-01-07 | 51.16 | $50.89 | 18129 |
| 2022-01-06 | 51.22 | $50.94 | 24629 |
| 2022-01-05 | 51.29 | $50.99 | 15337 |
| 2022-01-04 | 51.35 | $51.36 | 132500 |
| 2022-01-03 | 51.34 | $51.36 | 15739 |
| 2021-12-31 | 51.33 | $51.40 | 3700 |
| 2021-12-30 | 51.31 | $51.35 | 15225 |
| 2021-12-29 | 51.30 | $51.44 | 8701 |
| 2021-12-28 | 51.27 | $51.51 | 115447 |
| 2021-12-27 | 51.22 | $51.48 | 16210 |
| 2021-12-23 | 51.17 | $51.47 | 12123 |
| 2021-12-22 | 51.11 | $51.32 | 6349 |
| 2021-12-21 | 51.08 | $51.18 | 9734 |
| 2021-12-20 | 51.06 | $51.00 | 9845 |
| 2021-12-17 | 51.09 | $51.00 | 12011 |
| 2021-12-16 | 51.12 | $51.11 | 21722 |
| 2021-12-15 | 51.13 | $51.33 | 10803 |
| 2021-12-14 | 51.10 | $51.19 | 9300 |
| 2021-12-13 | 51.09 | $51.25 | 15200 |
| 2021-12-10 | 51.07 | $51.29 | 7100 |
| 2021-12-09 | 51.04 | $51.13 | 16836 |
| 2021-12-08 | 51.03 | $51.38 | 16800 |
| 2021-12-07 | 50.98 | $51.31 | 8900 |
| 2021-12-06 | 50.93 | $51.07 | 15800 |
| 2021-12-03 | 50.93 | $50.86 | 12001 |
| 2021-12-02 | 50.97 | $50.92 | 31100 |
| 2021-12-01 | 51.00 | $50.64 | 15000 |
| 2021-11-30 | 51.11 | $50.82 | 12410 |
| 2021-11-29 | 51.19 | $50.99 | 14600 |
| 2021-11-26 | 51.25 | $50.81 | 8404 |
| 2021-11-24 | 51.36 | $51.16 | 14200 |
| 2021-11-23 | 51.41 | $51.13 | 16642 |
| 2021-11-22 | 51.48 | $51.30 | 70500 |
| 2021-11-19 | 51.53 | $51.44 | 33100 |
| 2021-11-18 | 51.55 | $51.43 | 15842 |
| 2021-11-17 | 51.58 | $51.52 | 20227 |
| 2021-11-16 | 51.59 | $51.54 | 18838 |
| 2021-11-15 | 51.61 | $51.53 | 42000 |
| 2021-11-12 | 51.62 | $51.56 | 10300 |
| 2021-11-11 | 51.64 | $51.60 | 7600 |
| 2021-11-10 | 51.64 | $51.66 | 15800 |
| 2021-11-09 | 51.64 | $51.82 | 8300 |
| 2021-11-08 | 51.60 | $51.81 | 41536 |
| 2021-11-05 | 51.56 | $51.78 | 50807 |
| 2021-11-04 | 51.52 | $51.63 | 14944 |
| 2021-11-03 | 51.50 | $51.48 | 216403 |
| 2021-11-02 | 51.51 | $51.46 | 20115 |
| 2021-11-01 | 51.52 | $51.35 | 8740 |
| 2021-10-29 | 51.57 | $51.66 | 4736 |
| 2021-10-28 | 51.55 | $51.63 | 8840 |
| 2021-10-27 | 51.54 | $51.62 | 7200 |
| 2021-10-26 | 51.53 | $51.60 | 25200 |
| 2021-10-25 | 51.52 | $51.61 | 8642 |
| 2021-10-22 | 51.51 | $51.56 | 8700 |
| 2021-10-21 | 51.51 | $51.57 | 12426 |
| 2021-10-20 | 51.51 | $51.64 | 22900 |
| 2021-10-19 | 51.49 | $51.64 | 9300 |
| 2021-10-18 | 51.47 | $51.60 | 6500 |
| 2021-10-15 | 51.46 | $51.64 | 3700 |
| 2021-10-14 | 51.43 | $51.63 | 13400 |
| 2021-10-13 | 51.41 | $51.38 | 6000 |
| 2021-10-12 | 51.43 | $51.28 | 7700 |
| 2021-10-11 | 51.48 | $51.23 | 10000 |
| 2021-10-08 | 51.55 | $51.37 | 15322 |
| 2021-10-07 | 51.61 | $51.49 | 9122 |
| 2021-10-06 | 51.64 | $51.43 | 7900 |
| 2021-10-05 | 51.70 | $51.45 | 11900 |
| 2021-10-04 | 51.76 | $51.45 | 161644 |
| 2021-10-01 | 51.83 | $51.59 | 11800 |
| 2021-09-30 | 51.88 | $51.73 | 13800 |
| 2021-09-29 | 51.91 | $51.76 | 19527 |
| 2021-09-28 | 51.94 | $51.65 | 22513 |
| 2021-09-27 | 52.00 | $51.88 | 28847 |
| 2021-09-24 | 52.02 | $51.98 | 8001 |
| 2021-09-23 | 52.02 | $52.00 | 14400 |
| 2021-09-22 | 52.01 | $52.01 | 13400 |
| 2021-09-21 | 52.01 | $51.96 | 6304 |
| 2021-09-20 | 52.01 | $51.90 | 17119 |
| 2021-09-17 | 52.02 | $52.05 | 6533 |
| 2021-09-16 | 52.00 | $52.06 | 19134 |
| 2021-09-15 | 51.98 | $52.09 | 14902 |
| 2021-09-14 | 51.94 | $52.00 | 15309 |
| 2021-09-13 | 51.92 | $51.97 | 17801 |
| 2021-09-10 | 51.91 | $51.94 | 12100 |
| 2021-09-09 | 51.89 | $51.91 | 14447 |
| 2021-09-08 | 51.88 | $51.89 | 11700 |
| 2021-09-07 | 51.87 | $51.86 | 13210 |
| 2021-09-03 | 51.87 | $51.92 | 11207 |
| 2021-09-02 | 51.85 | $51.97 | 11103 |
| 2021-09-01 | 51.82 | $51.88 | 16100 |
| 2021-08-31 | 51.80 | $52.02 | 18538 |
| 2021-08-30 | 51.75 | $51.98 | 8613 |
| 2021-08-27 | 51.70 | $51.92 | 43749 |
| 2021-08-26 | 51.65 | $51.78 | 8805 |
| 2021-08-25 | 51.63 | $51.90 | 12000 |
| 2021-08-24 | 51.58 | $51.75 | 10200 |
| 2021-08-23 | 51.55 | $51.70 | 12037 |
| 2021-08-20 | 51.52 | $51.52 | 9700 |
| 2021-08-19 | 51.54 | $51.49 | 6200 |
| 2021-08-18 | 51.56 | $51.46 | 13800 |
| 2021-08-17 | 51.59 | $51.64 | 15600 |
| 2021-08-16 | 51.59 | $51.71 | 9136 |
| 2021-08-13 | 51.57 | $51.62 | 22711 |
| 2021-08-12 | 51.57 | $51.55 | 9400 |
| 2021-08-11 | 51.59 | $51.45 | 13900 |
| 2021-08-10 | 51.63 | $51.38 | 13117 |
| 2021-08-09 | 51.69 | $51.53 | 22910 |
| 2021-08-06 | 51.73 | $51.65 | 15123 |
| 2021-08-05 | 51.75 | $51.60 | 11312 |
| 2021-08-04 | 51.79 | $51.57 | 16600 |
| 2021-08-03 | 51.84 | $51.65 | 16147 |
| 2021-08-02 | 51.88 | $51.64 | 10722 |
| 2021-07-30 | 51.93 | $51.95 | 8800 |
| 2021-07-29 | 51.92 | $51.97 | 48600 |
| 2021-07-28 | 51.91 | $51.90 | 4700 |
| 2021-07-27 | 51.91 | $51.88 | 9401 |
| 2021-07-26 | 51.91 | $51.90 | 12500 |
| 2021-07-23 | 51.91 | $51.97 | 61800 |
| 2021-07-22 | 51.89 | $51.89 | 9639 |
| 2021-07-21 | 51.89 | $51.85 | 10131 |
| 2021-07-20 | 51.89 | $51.73 | 5922 |
| 2021-07-19 | 51.93 | $51.56 | 16747 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.50
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.44
Average
46.71
Maximum
52.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.50 | $46.54 | 104234 |
| 2026-07-16 | 46.50 | $46.57 | 345284 |
| 2026-07-15 | 46.49 | $46.56 | 118928 |
| 2026-07-14 | 46.48 | $46.49 | 116409 |
| 2026-07-13 | 46.49 | $46.39 | 135848 |
| 2026-07-10 | 46.54 | $46.50 | 99600 |
| 2026-07-09 | 46.57 | $46.56 | 103124 |
| 2026-07-08 | 46.58 | $46.50 | 113900 |
| 2026-07-07 | 46.62 | $46.54 | 113600 |
| 2026-07-06 | 46.65 | $46.62 | 243300 |
| 2026-07-02 | 46.67 | $46.57 | 160143 |
| 2026-07-01 | 46.70 | $46.54 | 447947 |
| 2026-06-30 | 46.76 | $46.77 | 83200 |
| 2026-06-29 | 46.75 | $46.80 | 110505 |
| 2026-06-26 | 46.73 | $46.69 | 103000 |
| 2026-06-25 | 46.73 | $46.74 | 128310 |
| 2026-06-24 | 46.73 | $46.73 | 87621 |
| 2026-06-23 | 46.73 | $46.70 | 139344 |
| 2026-06-22 | 46.73 | $46.75 | 115635 |
| 2026-06-18 | 46.72 | $46.80 | 99245 |
| 2026-06-17 | 46.70 | $46.66 | 210500 |
| 2026-06-16 | 46.71 | $46.79 | 179600 |
| 2026-06-15 | 46.68 | $46.85 | 80900 |
| 2026-06-12 | 46.63 | $46.78 | 101334 |
| 2026-06-11 | 46.59 | $46.76 | 127100 |
| 2026-06-10 | 46.55 | $46.50 | 143848 |
| 2026-06-09 | 46.58 | $46.60 | 143300 |
| 2026-06-08 | 46.60 | $46.49 | 152200 |
| 2026-06-05 | 46.65 | $46.47 | 150700 |
| 2026-06-04 | 46.71 | $46.68 | 168745 |
| 2026-06-03 | 46.73 | $46.63 | 182420 |
| 2026-06-02 | 46.77 | $46.73 | 455500 |
| 2026-06-01 | 46.78 | $46.65 | 126148 |
| 2026-05-29 | 46.82 | $46.98 | 213400 |
| 2026-05-28 | 46.77 | $46.89 | 340603 |
| 2026-05-27 | 46.73 | $46.88 | 107546 |
| 2026-05-26 | 46.69 | $46.90 | 209600 |
| 2026-05-22 | 46.64 | $46.77 | 306200 |
| 2026-05-21 | 46.61 | $46.76 | 346820 |
| 2026-05-20 | 46.59 | $46.71 | 225525 |
| 2026-05-19 | 46.58 | $46.43 | 236200 |
| 2026-05-18 | 46.65 | $46.52 | 163322 |
| 2026-05-15 | 46.72 | $46.52 | 130691 |
| 2026-05-14 | 46.79 | $46.71 | 195326 |
| 2026-05-13 | 46.83 | $46.76 | 157900 |
| 2026-05-12 | 46.86 | $46.75 | 247031 |
| 2026-05-11 | 46.90 | $46.81 | 188828 |
| 2026-05-08 | 46.93 | $46.89 | 183219 |
| 2026-05-07 | 46.94 | $46.76 | 795507 |
| 2026-05-06 | 46.99 | $46.95 | 204241 |
| 2026-05-05 | 46.99 | $46.80 | 253000 |
| 2026-05-04 | 47.04 | $46.71 | 181600 |
| 2026-05-01 | 47.13 | $46.87 | 471600 |
| 2026-04-30 | 47.18 | $47.08 | 125907 |
| 2026-04-29 | 47.18 | $46.94 | 133146 |
| 2026-04-28 | 47.22 | $47.07 | 225014 |
| 2026-04-27 | 47.22 | $47.12 | 99113 |
| 2026-04-24 | 47.21 | $47.09 | 160900 |
| 2026-04-23 | 47.20 | $47.07 | 197700 |
| 2026-04-22 | 47.18 | $47.12 | 204398 |
| 2026-04-21 | 47.15 | $47.03 | 398500 |
| 2026-04-20 | 47.14 | $47.18 | 215600 |
| 2026-04-17 | 47.07 | $47.20 | 539700 |
| 2026-04-16 | 46.98 | $46.97 | 534100 |
| 2026-04-15 | 46.94 | $47.09 | 133212 |
| 2026-04-14 | 46.85 | $47.10 | 186043 |
| 2026-04-13 | 46.73 | $46.98 | 252338 |
| 2026-04-10 | 46.63 | $46.80 | 100734 |
| 2026-04-09 | 46.56 | $46.92 | 312500 |
| 2026-04-08 | 46.44 | $46.86 | 118811 |
| 2026-04-07 | 46.32 | $46.58 | 298028 |
| 2026-04-06 | 46.25 | $46.58 | 352500 |
| 2026-04-02 | 46.18 | $46.47 | 656520 |
| 2026-04-01 | 46.13 | $46.36 | 699017 |
| 2026-03-31 | 46.11 | $46.52 | 211643 |
| 2026-03-30 | 46.03 | $46.08 | 190900 |
| 2026-03-27 | 46.09 | $46.03 | 129528 |
| 2026-03-26 | 46.18 | $46.18 | 182700 |
| 2026-03-25 | 46.24 | $46.49 | 276501 |
| 2026-03-24 | 46.23 | $46.33 | 483144 |
| 2026-03-23 | 46.27 | $46.45 | 382800 |
| 2026-03-20 | 46.29 | $46.14 | 400800 |
| 2026-03-19 | 46.41 | $46.56 | 259905 |
| 2026-03-18 | 46.44 | $46.44 | 248438 |
| 2026-03-17 | 46.51 | $46.71 | 976200 |
| 2026-03-16 | 46.52 | $46.51 | 588700 |
| 2026-03-13 | 46.60 | $46.38 | 832900 |
| 2026-03-12 | 46.74 | $46.47 | 515500 |
| 2026-03-11 | 46.89 | $46.77 | 1.3M |
| 2026-03-10 | 46.98 | $46.96 | 560600 |
| 2026-03-09 | 47.03 | $46.99 | 133606 |
| 2026-03-06 | 47.09 | $46.81 | 172800 |
| 2026-03-05 | 47.22 | $46.98 | 317200 |
| 2026-03-04 | 47.33 | $47.22 | 148608 |
| 2026-03-03 | 47.38 | $47.13 | 189800 |
| 2026-03-02 | 47.48 | $47.22 | 468700 |
| 2026-02-27 | 47.58 | $47.52 | 106700 |
| 2026-02-26 | 47.59 | $47.61 | 187100 |
| 2026-02-25 | 47.59 | $47.62 | 105517 |
| 2026-02-24 | 47.57 | $47.54 | 142900 |
| 2026-02-23 | 47.58 | $47.58 | 118300 |
| 2026-02-20 | 47.58 | $47.64 | 103500 |
| 2026-02-19 | 47.56 | $47.61 | 112300 |
| 2026-02-18 | 47.55 | $47.60 | 140200 |
| 2026-02-17 | 47.53 | $47.55 | 120200 |
| 2026-02-13 | 47.53 | $47.57 | 113233 |
| 2026-02-12 | 47.52 | $47.54 | 121032 |
| 2026-02-11 | 47.52 | $47.57 | 134631 |
| 2026-02-10 | 47.51 | $47.55 | 127827 |
| 2026-02-09 | 47.51 | $47.55 | 126646 |
| 2026-02-06 | 47.50 | $47.50 | 96200 |
| 2026-02-05 | 47.50 | $47.36 | 176600 |
| 2026-02-04 | 47.56 | $47.39 | 136043 |
| 2026-02-03 | 47.61 | $47.45 | 282212 |
| 2026-02-02 | 47.66 | $47.47 | 110039 |
| 2026-01-30 | 47.71 | $47.71 | 149100 |
| 2026-01-29 | 47.69 | $47.68 | 144114 |
| 2026-01-28 | 47.68 | $47.64 | 141593 |
| 2026-01-27 | 47.68 | $47.67 | 126940 |
| 2026-01-26 | 47.67 | $47.66 | 187000 |
| 2026-01-23 | 47.65 | $47.61 | 261300 |
| 2026-01-22 | 47.65 | $47.66 | 164008 |
| 2026-01-21 | 47.63 | $47.64 | 177300 |
| 2026-01-20 | 47.61 | $47.52 | 292600 |
| 2026-01-16 | 47.62 | $47.61 | 182119 |
| 2026-01-15 | 47.60 | $47.56 | 2.0M |
| 2026-01-14 | 47.60 | $47.57 | 227700 |
| 2026-01-13 | 47.59 | $47.55 | 144412 |
| 2026-01-12 | 47.58 | $47.58 | 116449 |
| 2026-01-09 | 47.56 | $47.60 | 251100 |
| 2026-01-08 | 47.53 | $47.58 | 125583 |
| 2026-01-07 | 47.49 | $47.53 | 740541 |
| 2026-01-06 | 47.47 | $47.55 | 185520 |
| 2026-01-05 | 47.43 | $47.52 | 419500 |
| 2026-01-02 | 47.39 | $47.40 | 259300 |
| 2025-12-31 | 47.37 | $47.35 | 146300 |
| 2025-12-30 | 47.37 | $47.39 | 187900 |
| 2025-12-29 | 47.36 | $47.37 | 120200 |
| 2025-12-26 | 47.35 | $47.40 | 85200 |
| 2025-12-24 | 47.33 | $47.41 | 86302 |
| 2025-12-23 | 47.31 | $47.29 | 123843 |
| 2025-12-22 | 47.31 | $47.22 | 2.2M |
| 2025-12-19 | 47.34 | $47.17 | 121300 |
| 2025-12-18 | 47.39 | $47.46 | 131900 |
| 2025-12-17 | 47.35 | $47.33 | 114800 |
| 2025-12-16 | 47.35 | $47.34 | 106339 |
| 2025-12-15 | 47.35 | $47.33 | 138100 |
| 2025-12-12 | 47.35 | $47.30 | 202315 |
| 2025-12-11 | 47.35 | $47.38 | 78423 |
| 2025-12-10 | 47.34 | $47.39 | 158805 |
| 2025-12-09 | 47.31 | $47.23 | 222906 |
| 2025-12-08 | 47.33 | $47.25 | 104800 |
| 2025-12-05 | 47.35 | $47.35 | 105110 |
| 2025-12-04 | 47.35 | $47.36 | 111215 |
| 2025-12-03 | 47.33 | $47.36 | 92700 |
| 2025-12-02 | 47.31 | $47.29 | 147229 |
| 2025-12-01 | 47.32 | $47.21 | 136100 |
| 2025-11-28 | 47.34 | $47.56 | 61337 |
| 2025-11-26 | 47.26 | $47.55 | 138000 |
| 2025-11-25 | 47.17 | $47.49 | 473800 |
| 2025-11-24 | 47.08 | $47.28 | 155644 |
| 2025-11-21 | 47.03 | $47.17 | 268210 |
| 2025-11-20 | 47.02 | $46.99 | 200700 |
| 2025-11-19 | 47.05 | $47.06 | 2.0M |
| 2025-11-18 | 47.08 | $47.03 | 2.1M |
| 2025-11-17 | 47.12 | $47.05 | 156400 |
| 2025-11-14 | 47.17 | $47.15 | 139600 |
| 2025-11-13 | 47.19 | $47.13 | 322824 |
| 2025-11-12 | 47.23 | $47.31 | 104100 |
| 2025-11-11 | 47.23 | $47.39 | 96822 |
| 2025-11-10 | 47.20 | $47.32 | 160638 |
| 2025-11-07 | 47.18 | $47.16 | 123702 |
| 2025-11-06 | 47.22 | $47.13 | 715800 |
| 2025-11-05 | 47.28 | $47.14 | 148400 |
| 2025-11-04 | 47.34 | $47.07 | 191300 |
| 2025-11-03 | 47.45 | $47.11 | 191200 |
| 2025-10-31 | 47.56 | $47.53 | 126800 |
| 2025-10-30 | 47.57 | $47.51 | 249500 |
| 2025-10-29 | 47.59 | $47.61 | 200222 |
| 2025-10-28 | 47.57 | $47.75 | 488032 |
| 2025-10-27 | 47.51 | $47.77 | 178400 |
| 2025-10-24 | 47.43 | $47.66 | 143000 |
| 2025-10-23 | 47.37 | $47.51 | 225700 |
| 2025-10-22 | 47.35 | $47.43 | 217519 |
| 2025-10-21 | 47.34 | $47.48 | 143021 |
| 2025-10-20 | 47.32 | $47.55 | 169100 |
| 2025-10-17 | 47.27 | $47.44 | 957834 |
| 2025-10-16 | 47.26 | $47.34 | 140145 |
| 2025-10-15 | 47.27 | $47.49 | 407921 |
| 2025-10-14 | 47.24 | $47.30 | 149429 |
| 2025-10-13 | 47.26 | $47.25 | 160849 |
| 2025-10-10 | 47.31 | $46.97 | 200500 |
| 2025-10-09 | 47.47 | $47.28 | 289200 |
| 2025-10-08 | 47.56 | $47.43 | 259529 |
| 2025-10-07 | 47.62 | $47.50 | 142932 |
| 2025-10-06 | 47.67 | $47.50 | 394215 |
| 2025-10-03 | 47.74 | $47.55 | 466700 |
| 2025-10-02 | 47.81 | $47.62 | 811900 |
| 2025-10-01 | 47.87 | $47.68 | 490600 |
| 2025-09-30 | 47.92 | $47.85 | 193300 |
| 2025-09-29 | 47.92 | $47.89 | 335100 |
| 2025-09-26 | 47.92 | $47.82 | 101421 |
| 2025-09-25 | 47.93 | $47.74 | 173600 |
| 2025-09-24 | 47.97 | $47.86 | 113300 |
| 2025-09-23 | 47.97 | $47.92 | 211911 |
| 2025-09-22 | 47.96 | $47.97 | 148200 |
| 2025-09-19 | 47.93 | $47.94 | 126200 |
| 2025-09-18 | 47.89 | $47.92 | 196645 |
| 2025-09-17 | 47.86 | $47.83 | 295547 |
| 2025-09-16 | 47.83 | $47.89 | 327500 |
| 2025-09-15 | 47.79 | $47.93 | 138119 |
| 2025-09-12 | 47.72 | $47.79 | 154945 |
| 2025-09-11 | 47.67 | $47.80 | 143700 |
| 2025-09-10 | 47.62 | $47.63 | 111300 |
| 2025-09-09 | 47.60 | $47.58 | 111100 |
| 2025-09-08 | 47.59 | $47.62 | 165400 |
| 2025-09-05 | 47.57 | $47.60 | 179400 |
| 2025-09-04 | 47.54 | $47.55 | 161100 |
| 2025-09-03 | 47.53 | $47.42 | 160017 |
| 2025-09-02 | 47.56 | $47.28 | 321000 |
| 2025-08-29 | 47.63 | $47.64 | 122314 |
| 2025-08-28 | 47.60 | $47.73 | 134831 |
| 2025-08-27 | 47.54 | $47.71 | 113500 |
| 2025-08-26 | 47.46 | $47.65 | 231700 |
| 2025-08-25 | 47.39 | $47.50 | 169317 |
| 2025-08-22 | 47.35 | $47.59 | 905700 |
| 2025-08-21 | 47.27 | $47.20 | 137600 |
| 2025-08-20 | 47.30 | $47.27 | 146828 |
| 2025-08-19 | 47.31 | $47.31 | 164130 |
| 2025-08-18 | 47.32 | $47.32 | 165000 |
| 2025-08-15 | 47.32 | $47.34 | 133100 |
| 2025-08-14 | 47.31 | $47.34 | 167400 |
| 2025-08-13 | 47.30 | $47.46 | 135000 |
| 2025-08-12 | 47.25 | $47.33 | 162046 |
| 2025-08-11 | 47.23 | $47.23 | 63700 |
| 2025-08-08 | 47.24 | $47.22 | 109500 |
| 2025-08-07 | 47.26 | $47.21 | 156300 |
| 2025-08-06 | 47.28 | $47.27 | 763200 |
| 2025-08-05 | 47.29 | $47.22 | 206500 |
| 2025-08-04 | 47.31 | $47.24 | 200807 |
| 2025-08-01 | 47.33 | $47.09 | 101243 |
| 2025-07-31 | 47.41 | $47.37 | 204522 |
| 2025-07-30 | 47.41 | $47.34 | 114626 |
| 2025-07-29 | 47.42 | $47.41 | 119000 |
| 2025-07-28 | 47.40 | $47.39 | 185900 |
| 2025-07-25 | 47.39 | $47.42 | 179800 |
| 2025-07-24 | 47.36 | $47.39 | 115505 |
| 2025-07-23 | 47.34 | $47.45 | 252125 |
| 2025-07-22 | 47.29 | $47.37 | 113800 |
| 2025-07-21 | 47.25 | $47.32 | 120113 |
| 2025-07-18 | 47.22 | $47.25 | 153147 |
| 2025-07-17 | 47.21 | $47.23 | 267316 |
| 2025-07-16 | 47.20 | $47.15 | 115000 |
| 2025-07-15 | 47.20 | $47.03 | 288700 |
| 2025-07-14 | 47.25 | $47.16 | 100500 |
| 2025-07-11 | 47.27 | $47.11 | 117246 |
| 2025-07-10 | 47.30 | $47.18 | 113001 |
| 2025-07-09 | 47.31 | $47.22 | 136327 |
| 2025-07-08 | 47.32 | $47.10 | 131214 |
| 2025-07-07 | 47.36 | $47.17 | 171200 |
| 2025-07-03 | 47.38 | $47.31 | 104500 |
| 2025-07-02 | 47.36 | $47.29 | 174200 |
| 2025-07-01 | 47.34 | $47.20 | 283600 |
| 2025-06-30 | 47.34 | $47.48 | 142100 |
| 2025-06-27 | 47.24 | $47.29 | 136300 |
| 2025-06-26 | 47.19 | $47.33 | 96711 |
| 2025-06-25 | 47.10 | $47.19 | 135625 |
| 2025-06-24 | 47.04 | $47.20 | 137910 |
| 2025-06-23 | 46.96 | $47.07 | 101518 |
| 2025-06-20 | 46.90 | $46.99 | 149132 |
| 2025-06-18 | 46.85 | $46.87 | 255700 |
| 2025-06-17 | 46.83 | $46.83 | 470529 |
| 2025-06-16 | 46.81 | $46.83 | 161716 |
| 2025-06-13 | 46.79 | $46.69 | 164900 |
| 2025-06-12 | 46.81 | $46.83 | 133618 |
| 2025-06-11 | 46.78 | $46.77 | 182835 |
| 2025-06-10 | 46.77 | $46.78 | 163000 |
| 2025-06-09 | 46.75 | $46.66 | 116449 |
| 2025-06-06 | 46.76 | $46.60 | 100300 |
| 2025-06-05 | 46.79 | $46.59 | 157730 |
| 2025-06-04 | 46.83 | $46.71 | 219900 |
| 2025-06-03 | 46.84 | $46.61 | 342300 |
| 2025-06-02 | 46.87 | $46.54 | 248400 |
| 2025-05-30 | 46.94 | $46.88 | 186635 |
| 2025-05-29 | 46.91 | $46.90 | 330900 |
| 2025-05-28 | 46.86 | $46.82 | 260000 |
| 2025-05-27 | 46.82 | $46.84 | 132044 |
| 2025-05-23 | 46.77 | $46.54 | 403300 |
| 2025-05-22 | 46.79 | $46.55 | 201700 |
| 2025-05-21 | 46.81 | $46.44 | 886900 |
| 2025-05-20 | 46.87 | $46.73 | 4.3M |
| 2025-05-19 | 46.85 | $46.80 | 121700 |
| 2025-05-16 | 46.79 | $46.85 | 354947 |
| 2025-05-15 | 46.71 | $46.79 | 181200 |
| 2025-05-14 | 46.61 | $46.66 | 260000 |
| 2025-05-13 | 46.54 | $46.82 | 564146 |
| 2025-05-12 | 46.40 | $46.70 | 209215 |
| 2025-05-09 | 46.26 | $46.22 | 186900 |
| 2025-05-08 | 46.24 | $46.16 | 121600 |
| 2025-05-07 | 46.24 | $46.18 | 144300 |
| 2025-05-06 | 46.22 | $46.12 | 162361 |
| 2025-05-05 | 46.23 | $46.16 | 356423 |
| 2025-05-02 | 46.22 | $46.22 | 473200 |
| 2025-05-01 | 46.18 | $46.02 | 224019 |
| 2025-04-30 | 46.21 | $46.38 | 206527 |
| 2025-04-29 | 46.12 | $46.65 | 114736 |
| 2025-04-28 | 45.93 | $46.50 | 122449 |
| 2025-04-25 | 45.75 | $46.46 | 123326 |
| 2025-04-24 | 45.54 | $46.35 | 331000 |
| 2025-04-23 | 45.32 | $45.91 | 268311 |
| 2025-04-22 | 45.21 | $45.66 | 129800 |
| 2025-04-21 | 45.15 | $45.52 | 214500 |
| 2025-04-17 | 45.14 | $45.78 | 236732 |
| 2025-04-16 | 45.04 | $45.52 | 461600 |
| 2025-04-15 | 45.02 | $45.47 | 217739 |
| 2025-04-14 | 45.03 | $45.42 | 186100 |
| 2025-04-11 | 45.06 | $45.08 | 367300 |
| 2025-04-10 | 45.21 | $44.95 | 254700 |
| 2025-04-09 | 45.46 | $45.80 | 465836 |
| 2025-04-08 | 45.50 | $44.64 | 292514 |
| 2025-04-07 | 45.92 | $44.86 | 492300 |
| 2025-04-04 | 46.38 | $45.37 | 671315 |
| 2025-04-03 | 46.78 | $46.25 | 509800 |
| 2025-04-02 | 46.99 | $46.91 | 1.2M |
| 2025-04-01 | 47.04 | $46.86 | 308000 |
| 2025-03-31 | 47.12 | $47.09 | 255319 |
| 2025-03-28 | 47.14 | $47.03 | 172505 |
| 2025-03-27 | 47.20 | $47.12 | 185600 |
| 2025-03-26 | 47.23 | $47.21 | 154300 |
| 2025-03-25 | 47.25 | $47.42 | 102022 |
| 2025-03-24 | 47.20 | $47.38 | 229242 |
| 2025-03-21 | 47.16 | $47.28 | 200700 |
| 2025-03-20 | 47.14 | $47.30 | 134800 |
| 2025-03-19 | 47.11 | $47.39 | 183900 |
| 2025-03-18 | 47.04 | $47.10 | 200529 |
| 2025-03-17 | 47.06 | $47.17 | 477500 |
| 2025-03-14 | 47.06 | $47.03 | 2.7M |
| 2025-03-13 | 47.11 | $46.82 | 170900 |
| 2025-03-12 | 47.24 | $47.06 | 565527 |
| 2025-03-11 | 47.33 | $47.04 | 582700 |
| 2025-03-10 | 47.44 | $47.29 | 177500 |
| 2025-03-07 | 47.49 | $47.43 | 318600 |
| 2025-03-06 | 47.51 | $47.28 | 203121 |
| 2025-03-05 | 47.59 | $47.47 | 870700 |
| 2025-03-04 | 47.61 | $47.42 | 648400 |
| 2025-03-03 | 47.66 | $47.45 | 277700 |
| 2025-02-28 | 47.71 | $47.80 | 709700 |
| 2025-02-27 | 47.66 | $47.65 | 1.2M |
| 2025-02-26 | 47.64 | $47.71 | 120800 |
| 2025-02-25 | 47.60 | $47.68 | 165047 |
| 2025-02-24 | 47.56 | $47.58 | 5.2M |
| 2025-02-21 | 47.54 | $47.52 | 148500 |
| 2025-02-20 | 47.53 | $47.59 | 131349 |
| 2025-02-19 | 47.50 | $47.56 | 156446 |
| 2025-02-18 | 47.46 | $47.50 | 157200 |
| 2025-02-14 | 47.44 | $47.51 | 136600 |
| 2025-02-13 | 47.41 | $47.45 | 151226 |
| 2025-02-12 | 47.40 | $47.27 | 214100 |
| 2025-02-11 | 47.43 | $47.35 | 107210 |
| 2025-02-10 | 47.45 | $47.39 | 207800 |
| 2025-02-07 | 47.46 | $47.27 | 203900 |
| 2025-02-06 | 47.51 | $47.43 | 176200 |
| 2025-02-05 | 47.51 | $47.48 | 748113 |
| 2025-02-04 | 47.50 | $47.32 | 196133 |
| 2025-02-03 | 47.54 | $47.20 | 132300 |
| 2025-01-31 | 47.62 | $47.53 | 139606 |
| 2025-01-30 | 47.61 | $47.61 | 129600 |
| 2025-01-29 | 47.57 | $47.54 | 125500 |
| 2025-01-28 | 47.55 | $47.53 | 648736 |
| 2025-01-27 | 47.52 | $47.62 | 164900 |
| 2025-01-24 | 47.45 | $47.58 | 155046 |
| 2025-01-23 | 47.38 | $47.53 | 133300 |
| 2025-01-22 | 47.31 | $47.43 | 155100 |
| 2025-01-21 | 47.26 | $47.55 | 272521 |
| 2025-01-17 | 47.15 | $47.43 | 216400 |
| 2025-01-16 | 47.06 | $47.34 | 192527 |
| 2025-01-15 | 46.98 | $47.29 | 162202 |
| 2025-01-14 | 46.89 | $46.91 | 93200 |
| 2025-01-13 | 46.92 | $46.86 | 192111 |
| 2025-01-10 | 46.96 | $46.89 | 352800 |
| 2025-01-08 | 47.01 | $47.12 | 199700 |
| 2025-01-07 | 47.00 | $47.09 | 122500 |
| 2025-01-06 | 46.99 | $47.26 | 89700 |
| 2025-01-03 | 46.94 | $47.23 | 94300 |
| 2025-01-02 | 46.88 | $47.13 | 153822 |
| 2024-12-31 | 46.85 | $47.01 | 120400 |
| 2024-12-30 | 46.85 | $46.96 | 145700 |
| 2024-12-27 | 46.87 | $46.92 | 94600 |
| 2024-12-26 | 46.92 | $47.08 | 205290 |
| 2024-12-24 | 46.92 | $46.94 | 77345 |
| 2024-12-23 | 46.98 | $46.83 | 128733 |
| 2024-12-20 | 47.09 | $46.95 | 170011 |
| 2024-12-19 | 47.18 | $46.68 | 288000 |
| 2024-12-18 | 47.39 | $46.73 | 141717 |
| 2024-12-17 | 47.62 | $47.51 | 161701 |
| 2024-12-16 | 47.67 | $47.58 | 163218 |
| 2024-12-13 | 47.70 | $47.48 | 128141 |
| 2024-12-12 | 47.76 | $47.64 | 352020 |
| 2024-12-11 | 47.79 | $47.74 | 165900 |
| 2024-12-10 | 47.79 | $47.74 | 305215 |
| 2024-12-09 | 47.80 | $47.72 | 129740 |
| 2024-12-06 | 47.80 | $47.80 | 574800 |
| 2024-12-05 | 47.79 | $47.72 | 147200 |
| 2024-12-04 | 47.79 | $47.78 | 146700 |
| 2024-12-03 | 47.78 | $47.67 | 177121 |
| 2024-12-02 | 47.79 | $47.71 | 184500 |
| 2024-11-29 | 47.79 | $47.95 | 51000 |
| 2024-11-27 | 47.72 | $47.85 | 138700 |
| 2024-11-26 | 47.66 | $47.68 | 224300 |
| 2024-11-25 | 47.64 | $47.80 | 259600 |
| 2024-11-22 | 47.58 | $47.58 | 233000 |
| 2024-11-21 | 47.57 | $47.58 | 471130 |
| 2024-11-20 | 47.56 | $47.65 | 165000 |
| 2024-11-19 | 47.53 | $47.60 | 162600 |
| 2024-11-18 | 47.51 | $47.53 | 245127 |
| 2024-11-15 | 47.50 | $47.43 | 329900 |
| 2024-11-14 | 47.52 | $47.46 | 406000 |
| 2024-11-13 | 47.54 | $47.56 | 617600 |
| 2024-11-12 | 47.53 | $47.54 | 618008 |
| 2024-11-11 | 47.53 | $47.80 | 595500 |
| 2024-11-08 | 47.44 | $47.78 | 5.7M |
| 2024-11-07 | 47.34 | $47.68 | 338509 |
| 2024-11-06 | 47.25 | $47.40 | 210200 |
| 2024-11-05 | 47.23 | $47.34 | 122700 |
| 2024-11-04 | 47.23 | $47.17 | 70900 |
| 2024-11-01 | 47.29 | $47.05 | 90023 |
| 2024-10-31 | 47.40 | $47.36 | 230200 |
| 2024-10-30 | 47.43 | $47.45 | 167400 |
| 2024-10-29 | 47.44 | $47.55 | 86900 |
| 2024-10-28 | 47.43 | $47.55 | 99800 |
| 2024-10-25 | 47.42 | $47.43 | 62115 |
| 2024-10-24 | 47.44 | $47.48 | 67700 |
| 2024-10-23 | 47.45 | $47.31 | 84124 |
| 2024-10-22 | 47.52 | $47.49 | 66400 |
| 2024-10-21 | 47.55 | $47.54 | 121100 |
| 2024-10-18 | 47.57 | $47.71 | 80443 |
| 2024-10-17 | 47.54 | $47.63 | 74200 |
| 2024-10-16 | 47.53 | $47.67 | 51900 |
| 2024-10-15 | 47.51 | $47.58 | 46000 |
| 2024-10-14 | 47.52 | $47.59 | 71400 |
| 2024-10-11 | 47.52 | $47.55 | 71310 |
| 2024-10-10 | 47.54 | $47.44 | 59500 |
| 2024-10-09 | 47.59 | $47.44 | 61739 |
| 2024-10-08 | 47.66 | $47.49 | 69905 |
| 2024-10-07 | 47.73 | $47.39 | 123535 |
| 2024-10-04 | 47.85 | $47.64 | 975220 |
| 2024-10-03 | 47.91 | $47.67 | 211933 |
| 2024-10-02 | 47.98 | $47.77 | 213000 |
| 2024-10-01 | 48.02 | $47.77 | 116837 |
| 2024-09-30 | 48.07 | $48.06 | 101219 |
| 2024-09-27 | 48.04 | $48.03 | 120509 |
| 2024-09-26 | 48.00 | $47.91 | 1.0M |
| 2024-09-25 | 48.00 | $47.90 | 73717 |
| 2024-09-24 | 47.99 | $47.93 | 101149 |
| 2024-09-23 | 47.96 | $47.95 | 84539 |
| 2024-09-20 | 47.92 | $48.01 | 127829 |
| 2024-09-19 | 47.86 | $48.04 | 95132 |
| 2024-09-18 | 47.76 | $47.84 | 128745 |
| 2024-09-17 | 47.70 | $47.80 | 91541 |
| 2024-09-16 | 47.64 | $47.74 | 152836 |
| 2024-09-13 | 47.58 | $47.62 | 108400 |
| 2024-09-12 | 47.55 | $47.51 | 228920 |
| 2024-09-11 | 47.54 | $47.47 | 120800 |
| 2024-09-10 | 47.53 | $47.40 | 73104 |
| 2024-09-09 | 47.55 | $47.54 | 76933 |
| 2024-09-06 | 47.53 | $47.39 | 180936 |
| 2024-09-05 | 47.54 | $47.48 | 585026 |
| 2024-09-04 | 47.53 | $47.32 | 90100 |
| 2024-09-03 | 47.56 | $47.18 | 69000 |
| 2024-08-30 | 47.64 | $47.56 | 101100 |
| 2024-08-29 | 47.61 | $47.57 | 114100 |
| 2024-08-28 | 47.57 | $47.56 | 69500 |
| 2024-08-27 | 47.51 | $47.54 | 87800 |
| 2024-08-26 | 47.45 | $47.52 | 69600 |
| 2024-08-23 | 47.38 | $47.59 | 99300 |
| 2024-08-22 | 47.27 | $47.35 | 93500 |
| 2024-08-21 | 47.20 | $47.39 | 88600 |
| 2024-08-20 | 47.11 | $47.26 | 64400 |
| 2024-08-19 | 47.03 | $47.29 | 73446 |
| 2024-08-16 | 46.93 | $47.21 | 90925 |
| 2024-08-15 | 46.83 | $47.05 | 96826 |
| 2024-08-14 | 46.75 | $46.98 | 76831 |
| 2024-08-13 | 46.68 | $46.89 | 54033 |
| 2024-08-12 | 46.63 | $46.69 | 102748 |
| 2024-08-09 | 46.62 | $46.65 | 107445 |
| 2024-08-08 | 46.63 | $46.67 | 81237 |
| 2024-08-07 | 46.64 | $46.50 | 77000 |
| 2024-08-06 | 46.70 | $46.44 | 172400 |
| 2024-08-05 | 46.79 | $46.30 | 518900 |
| 2024-08-02 | 46.95 | $46.66 | 86644 |
| 2024-08-01 | 47.03 | $46.79 | 96500 |
| 2024-07-31 | 47.08 | $47.17 | 77300 |
| 2024-07-30 | 47.02 | $46.95 | 72400 |
| 2024-07-29 | 47.01 | $46.95 | 103900 |
| 2024-07-26 | 47.00 | $46.98 | 90648 |
| 2024-07-25 | 46.98 | $46.86 | 198300 |
| 2024-07-24 | 46.98 | $46.79 | 318912 |
| 2024-07-23 | 47.01 | $47.03 | 42917 |
| 2024-07-22 | 46.96 | $47.01 | 94128 |
| 2024-07-19 | 46.91 | $46.85 | 21716 |
| 2024-07-18 | 46.89 | $46.87 | 68300 |
| 2024-07-17 | 46.87 | $46.95 | 91900 |
| 2024-07-16 | 46.80 | $47.03 | 67500 |
| 2024-07-15 | 46.70 | $46.81 | 96700 |
| 2024-07-12 | 46.64 | $46.85 | 97936 |
| 2024-07-11 | 46.55 | $46.74 | 168000 |
| 2024-07-10 | 46.48 | $46.55 | 101200 |
| 2024-07-09 | 46.45 | $46.48 | 216500 |
| 2024-07-08 | 46.43 | $46.51 | 253900 |
| 2024-07-05 | 46.41 | $46.54 | 65700 |
| 2024-07-03 | 46.37 | $46.37 | 41700 |
| 2024-07-02 | 46.37 | $46.25 | 91841 |
| 2024-07-01 | 46.41 | $46.14 | 176500 |
| 2024-06-28 | 46.50 | $46.44 | 294235 |
| 2024-06-27 | 46.51 | $46.49 | 118931 |
| 2024-06-26 | 46.51 | $46.46 | 286600 |
| 2024-06-25 | 46.51 | $46.59 | 51333 |
| 2024-06-24 | 46.47 | $46.54 | 68700 |
| 2024-06-21 | 46.44 | $46.58 | 134223 |
| 2024-06-20 | 46.39 | $46.51 | 106526 |
| 2024-06-18 | 46.35 | $46.52 | 75400 |
| 2024-06-17 | 46.29 | $46.33 | 89503 |
| 2024-06-14 | 46.29 | $46.30 | 122400 |
| 2024-06-13 | 46.30 | $46.41 | 269500 |
| 2024-06-12 | 46.27 | $46.41 | 118743 |
| 2024-06-11 | 46.24 | $46.24 | 287000 |
| 2024-06-10 | 46.25 | $46.19 | 58921 |
| 2024-06-07 | 46.28 | $46.13 | 114944 |
| 2024-06-06 | 46.34 | $46.28 | 269500 |
| 2024-06-05 | 46.37 | $46.36 | 91600 |
| 2024-06-04 | 46.38 | $46.25 | 109500 |
| 2024-06-03 | 46.42 | $46.30 | 84300 |
| 2024-05-31 | 46.46 | $46.47 | 192600 |
| 2024-05-30 | 46.45 | $46.34 | 44124 |
| 2024-05-29 | 46.48 | $46.19 | 63500 |
| 2024-05-28 | 46.56 | $46.36 | 55709 |
| 2024-05-24 | 46.61 | $46.50 | 77200 |
| 2024-05-23 | 46.62 | $46.34 | 111500 |
| 2024-05-22 | 46.68 | $46.52 | 50906 |
| 2024-05-21 | 46.69 | $46.62 | 79317 |
| 2024-05-20 | 46.67 | $46.66 | 63100 |
| 2024-05-17 | 46.64 | $46.63 | 68700 |
| 2024-05-16 | 46.60 | $46.63 | 85800 |
| 2024-05-15 | 46.54 | $46.71 | 63100 |
| 2024-05-14 | 46.45 | $46.43 | 42915 |
| 2024-05-13 | 46.43 | $46.35 | 48700 |
| 2024-05-10 | 46.43 | $46.35 | 58142 |
| 2024-05-09 | 46.42 | $46.47 | 78149 |
| 2024-05-08 | 46.37 | $46.46 | 50500 |
| 2024-05-07 | 46.31 | $46.54 | 85100 |
| 2024-05-06 | 46.21 | $46.49 | 54400 |
| 2024-05-03 | 46.11 | $46.42 | 63814 |
| 2024-05-02 | 46.00 | $46.17 | 103300 |
| 2024-05-01 | 45.95 | $45.88 | 169612 |
| 2024-04-30 | 45.98 | $45.99 | 88300 |
| 2024-04-29 | 45.99 | $46.27 | 42200 |
| 2024-04-26 | 45.91 | $46.13 | 46900 |
| 2024-04-25 | 45.85 | $45.98 | 69438 |
| 2024-04-24 | 45.84 | $46.09 | 62533 |
| 2024-04-23 | 45.78 | $46.17 | 58400 |
| 2024-04-22 | 45.70 | $46.01 | 77038 |
| 2024-04-19 | 45.65 | $45.75 | 100900 |
| 2024-04-18 | 45.67 | $45.66 | 121629 |
| 2024-04-17 | 45.73 | $45.63 | 585000 |
| 2024-04-16 | 45.82 | $45.56 | 63300 |
| 2024-04-15 | 45.96 | $45.71 | 165910 |
| 2024-04-12 | 46.08 | $45.90 | 233700 |
| 2024-04-11 | 46.16 | $45.99 | 247736 |
| 2024-04-10 | 46.24 | $46.04 | 306200 |
| 2024-04-09 | 46.32 | $46.39 | 87900 |
| 2024-04-08 | 46.31 | $46.30 | 81200 |
| 2024-04-05 | 46.32 | $46.14 | 108507 |
| 2024-04-04 | 46.39 | $46.22 | 110300 |
| 2024-04-03 | 46.45 | $46.24 | 88000 |
| 2024-04-02 | 46.51 | $46.19 | 144603 |
| 2024-04-01 | 46.61 | $46.25 | 314932 |
| 2024-03-28 | 46.70 | $46.72 | 123803 |
| 2024-03-27 | 46.66 | $46.79 | 110500 |
| 2024-03-26 | 46.59 | $46.55 | 63644 |
| 2024-03-25 | 46.58 | $46.64 | 65900 |
| 2024-03-22 | 46.53 | $46.72 | 97900 |
| 2024-03-21 | 46.45 | $46.73 | 73536 |
| 2024-03-20 | 46.35 | $46.66 | 117400 |
| 2024-03-19 | 46.25 | $46.47 | 155800 |
| 2024-03-18 | 46.18 | $46.19 | 124200 |
| 2024-03-15 | 46.19 | $46.05 | 157319 |
| 2024-03-14 | 46.24 | $46.05 | 5.0M |
| 2024-03-13 | 46.31 | $46.37 | 92623 |
| 2024-03-12 | 46.29 | $46.37 | 58700 |
| 2024-03-11 | 46.27 | $46.38 | 170600 |
| 2024-03-08 | 46.24 | $46.36 | 80048 |
| 2024-03-07 | 46.21 | $46.32 | 80500 |
| 2024-03-06 | 46.18 | $46.26 | 58300 |
| 2024-03-05 | 46.17 | $46.15 | 131900 |
| 2024-03-04 | 46.19 | $46.22 | 313920 |
| 2024-03-01 | 46.20 | $46.18 | 238039 |
| 2024-02-29 | 46.22 | $46.27 | 58545 |
| 2024-02-28 | 46.22 | $46.27 | 122123 |
| 2024-02-27 | 46.21 | $46.24 | 98300 |
| 2024-02-26 | 46.22 | $46.22 | 333713 |
| 2024-02-23 | 46.23 | $46.43 | 73600 |
| 2024-02-22 | 46.18 | $46.37 | 90928 |
| 2024-02-21 | 46.15 | $46.19 | 77300 |
| 2024-02-20 | 46.16 | $46.21 | 164123 |
| 2024-02-16 | 46.17 | $46.16 | 57200 |
| 2024-02-15 | 46.19 | $46.27 | 87900 |
| 2024-02-14 | 46.19 | $46.13 | 51835 |
| 2024-02-13 | 46.24 | $45.96 | 143200 |
| 2024-02-12 | 46.34 | $46.31 | 116700 |
| 2024-02-09 | 46.36 | $46.43 | 91700 |
| 2024-02-08 | 46.35 | $46.34 | 239828 |
| 2024-02-07 | 46.36 | $46.31 | 95642 |
| 2024-02-06 | 46.39 | $46.31 | 141313 |
| 2024-02-05 | 46.42 | $46.11 | 162817 |
| 2024-02-02 | 46.52 | $46.35 | 198500 |
| 2024-02-01 | 46.56 | $46.58 | 202800 |
| 2024-01-31 | 46.53 | $46.53 | 219830 |
| 2024-01-30 | 46.52 | $46.61 | 251500 |
| 2024-01-29 | 46.47 | $46.68 | 321500 |
| 2024-01-26 | 46.39 | $46.57 | 279500 |
| 2024-01-25 | 46.33 | $46.64 | 3.2M |
| 2024-01-24 | 46.23 | $46.22 | 46800 |
| 2024-01-23 | 46.23 | $46.21 | 144206 |
| 2024-01-22 | 46.25 | $46.26 | 80900 |
| 2024-01-19 | 46.24 | $46.22 | 66324 |
| 2024-01-18 | 46.25 | $46.16 | 84700 |
| 2024-01-17 | 46.28 | $46.09 | 103047 |
| 2024-01-16 | 46.33 | $46.27 | 131542 |
| 2024-01-12 | 46.34 | $46.51 | 48125 |
| 2024-01-11 | 46.27 | $46.45 | 46845 |
| 2024-01-10 | 46.20 | $46.30 | 270842 |
| 2024-01-09 | 46.17 | $46.16 | 55420 |
| 2024-01-08 | 46.16 | $46.15 | 52816 |
| 2024-01-05 | 46.16 | $45.84 | 47406 |
| 2024-01-04 | 46.25 | $45.81 | 97022 |
| 2024-01-03 | 46.37 | $45.96 | 43320 |
| 2024-01-02 | 46.46 | $46.11 | 213900 |
| 2023-12-29 | 46.52 | $46.20 | 43026 |
| 2023-12-28 | 46.55 | $46.37 | 58400 |
| 2023-12-27 | 46.54 | $46.57 | 61600 |
| 2023-12-26 | 46.45 | $46.43 | 106013 |
| 2023-12-22 | 46.38 | $46.29 | 39202 |
| 2023-12-21 | 46.33 | $46.33 | 57248 |
| 2023-12-20 | 46.25 | $46.18 | 61849 |
| 2023-12-19 | 46.19 | $46.19 | 64812 |
| 2023-12-18 | 46.12 | $46.08 | 70816 |
| 2023-12-15 | 46.05 | $45.97 | 76507 |
| 2023-12-14 | 46.00 | $46.08 | 122543 |
| 2023-12-13 | 45.89 | $46.18 | 60201 |
| 2023-12-12 | 45.72 | $45.58 | 258645 |
| 2023-12-11 | 45.70 | $45.43 | 62908 |
| 2023-12-08 | 45.72 | $45.44 | 177718 |
| 2023-12-07 | 45.73 | $45.53 | 218400 |
| 2023-12-06 | 45.71 | $45.48 | 59325 |
| 2023-12-05 | 45.70 | $45.52 | 42900 |
| 2023-12-04 | 45.65 | $45.43 | 54700 |
| 2023-12-01 | 45.62 | $45.54 | 60400 |
| 2023-11-30 | 45.55 | $45.42 | 39200 |
| 2023-11-29 | 45.48 | $45.57 | 115000 |
| 2023-11-28 | 45.34 | $45.27 | 60932 |
| 2023-11-27 | 45.26 | $45.12 | 51826 |
| 2023-11-24 | 45.21 | $45.03 | 28600 |
| 2023-11-22 | 45.16 | $45.07 | 71522 |
| 2023-11-21 | 45.08 | $44.96 | 75247 |
| 2023-11-20 | 45.02 | $44.94 | 54033 |
| 2023-11-17 | 44.93 | $44.90 | 157813 |
| 2023-11-16 | 44.84 | $44.82 | 56845 |
| 2023-11-15 | 44.74 | $44.70 | 53131 |
| 2023-11-14 | 44.65 | $44.85 | 54136 |
| 2023-11-13 | 44.49 | $44.36 | 49100 |
| 2023-11-10 | 44.44 | $44.42 | 28015 |
| 2023-11-09 | 44.35 | $44.19 | 38912 |
| 2023-11-08 | 44.32 | $44.44 | 48647 |
| 2023-11-07 | 44.19 | $44.42 | 22945 |
| 2023-11-06 | 44.04 | $44.44 | 45346 |
| 2023-11-03 | 43.84 | $44.60 | 34418 |
| 2023-11-02 | 43.54 | $44.12 | 50844 |
| 2023-11-01 | 43.34 | $43.69 | 88300 |
| 2023-10-31 | 43.22 | $43.47 | 47929 |
| 2023-10-30 | 43.15 | $43.30 | 47500 |
| 2023-10-27 | 43.12 | $43.28 | 160227 |
| 2023-10-26 | 43.10 | $43.32 | 40435 |
| 2023-10-25 | 43.05 | $43.16 | 32238 |
| 2023-10-24 | 43.06 | $43.37 | 106000 |
| 2023-10-23 | 43.00 | $43.18 | 105129 |
| 2023-10-20 | 42.99 | $43.10 | 480100 |
| 2023-10-19 | 43.01 | $43.06 | 1.3M |
| 2023-10-18 | 43.06 | $42.96 | 10209 |
| 2023-10-17 | 43.15 | $43.17 | 24339 |
| 2023-10-16 | 43.19 | $43.32 | 23800 |
| 2023-10-13 | 43.21 | $43.31 | 15837 |
| 2023-10-12 | 43.24 | $43.34 | 14000 |
| 2023-10-11 | 43.26 | $43.56 | 13400 |
| 2023-10-10 | 43.23 | $43.53 | 33300 |
| 2023-10-09 | 43.21 | $43.59 | 24900 |
| 2023-10-06 | 43.17 | $43.24 | 16100 |
| 2023-10-05 | 43.24 | $43.16 | 57725 |
| 2023-10-04 | 43.35 | $43.14 | 35200 |
| 2023-10-03 | 43.50 | $43.01 | 18347 |
| 2023-10-02 | 43.73 | $43.39 | 16000 |
| 2023-09-29 | 43.90 | $43.93 | 12530 |
| 2023-09-28 | 43.93 | $43.98 | 20732 |
| 2023-09-27 | 43.96 | $43.79 | 19424 |
| 2023-09-26 | 44.06 | $43.85 | 19800 |
| 2023-09-25 | 44.16 | $44.06 | 24200 |
| 2023-09-22 | 44.23 | $44.12 | 19100 |
| 2023-09-21 | 44.29 | $44.07 | 25209 |
| 2023-09-20 | 44.38 | $44.33 | 20700 |
| 2023-09-19 | 44.40 | $44.36 | 15100 |
| 2023-09-18 | 44.43 | $44.43 | 20512 |
| 2023-09-15 | 44.44 | $44.44 | 14224 |
| 2023-09-14 | 44.45 | $44.53 | 10400 |
| 2023-09-13 | 44.43 | $44.51 | 11600 |
| 2023-09-12 | 44.42 | $44.40 | 10544 |
| 2023-09-11 | 44.44 | $44.43 | 30547 |
| 2023-09-08 | 44.45 | $44.34 | 20300 |
| 2023-09-07 | 44.50 | $44.43 | 15800 |
| 2023-09-06 | 44.53 | $44.32 | 17800 |
| 2023-09-05 | 44.61 | $44.40 | 24628 |
| 2023-09-01 | 44.67 | $44.64 | 8542 |
| 2023-08-31 | 44.68 | $44.93 | 16100 |
| 2023-08-30 | 44.59 | $44.87 | 21100 |
| 2023-08-29 | 44.50 | $44.90 | 17211 |
| 2023-08-28 | 44.38 | $44.68 | 11300 |
| 2023-08-25 | 44.30 | $44.49 | 91400 |
| 2023-08-24 | 44.28 | $44.28 | 272400 |
| 2023-08-23 | 44.31 | $44.58 | 33100 |
| 2023-08-22 | 44.27 | $44.27 | 32700 |
| 2023-08-21 | 44.31 | $44.24 | 13143 |
| 2023-08-18 | 44.37 | $44.25 | 10800 |
| 2023-08-17 | 44.45 | $44.21 | 19646 |
| 2023-08-16 | 44.55 | $44.41 | 20500 |
| 2023-08-15 | 44.62 | $44.53 | 20825 |
| 2023-08-14 | 44.67 | $44.64 | 10900 |
| 2023-08-11 | 44.69 | $44.63 | 15120 |
| 2023-08-10 | 44.72 | $44.70 | 23700 |
| 2023-08-09 | 44.73 | $44.73 | 13800 |
| 2023-08-08 | 44.74 | $44.75 | 19700 |
| 2023-08-07 | 44.74 | $44.72 | 24600 |
| 2023-08-04 | 44.76 | $44.63 | 24412 |
| 2023-08-03 | 44.80 | $44.38 | 41914 |
| 2023-08-02 | 44.94 | $44.56 | 42700 |
| 2023-08-01 | 45.04 | $44.64 | 60007 |
| 2023-07-31 | 45.14 | $45.20 | 40644 |
| 2023-07-28 | 45.08 | $45.06 | 213100 |
| 2023-07-27 | 45.04 | $44.77 | 172749 |
| 2023-07-26 | 45.09 | $45.12 | 18000 |
| 2023-07-25 | 45.04 | $44.89 | 14700 |
| 2023-07-24 | 45.04 | $44.97 | 9000 |
| 2023-07-21 | 45.01 | $44.99 | 5534 |
| 2023-07-20 | 44.97 | $44.91 | 56700 |
| 2023-07-19 | 44.94 | $45.09 | 11000 |
| 2023-07-18 | 44.85 | $45.05 | 54500 |
| 2023-07-17 | 44.74 | $44.91 | 17200 |
| 2023-07-14 | 44.66 | $44.76 | 12913 |
| 2023-07-13 | 44.59 | $45.10 | 6600 |
| 2023-07-12 | 44.41 | $44.80 | 16931 |
| 2023-07-11 | 44.28 | $44.42 | 10000 |
| 2023-07-10 | 44.24 | $44.24 | 25425 |
| 2023-07-07 | 44.25 | $44.04 | 38800 |
| 2023-07-06 | 44.33 | $44.01 | 72728 |
| 2023-07-05 | 44.44 | $44.27 | 18813 |
| 2023-07-03 | 44.48 | $44.38 | 23346 |
| 2023-06-30 | 44.50 | $44.70 | 7000 |
| 2023-06-29 | 44.42 | $44.44 | 14900 |
| 2023-06-28 | 44.40 | $44.56 | 11200 |
| 2023-06-27 | 44.34 | $44.36 | 9234 |
| 2023-06-26 | 44.33 | $44.22 | 12500 |
| 2023-06-23 | 44.36 | $44.14 | 22203 |
| 2023-06-22 | 44.43 | $44.26 | 14203 |
| 2023-06-21 | 44.47 | $44.38 | 247100 |
| 2023-06-20 | 44.48 | $44.43 | 14847 |
| 2023-06-16 | 44.47 | $44.49 | 14800 |
| 2023-06-15 | 44.44 | $44.58 | 29637 |
| 2023-06-14 | 44.38 | $44.41 | 33000 |
| 2023-06-13 | 44.35 | $44.37 | 53300 |
| 2023-06-12 | 44.33 | $44.40 | 13003 |
| 2023-06-09 | 44.30 | $44.44 | 41115 |
| 2023-06-08 | 44.25 | $44.38 | 67936 |
| 2023-06-07 | 44.20 | $44.12 | 27922 |
| 2023-06-06 | 44.22 | $44.36 | 50100 |
| 2023-06-05 | 44.18 | $44.27 | 106683 |
| 2023-06-02 | 44.15 | $44.36 | 26412 |
| 2023-06-01 | 44.09 | $44.13 | 6700 |
| 2023-05-31 | 44.08 | $44.19 | 8400 |
| 2023-05-30 | 44.06 | $44.29 | 35130 |
| 2023-05-26 | 44.01 | $44.14 | 85900 |
| 2023-05-25 | 43.99 | $43.85 | 112428 |
| 2023-05-24 | 44.06 | $43.89 | 225000 |
| 2023-05-23 | 44.14 | $44.14 | 38047 |
| 2023-05-22 | 44.15 | $44.34 | 66200 |
| 2023-05-19 | 44.10 | $44.14 | 111300 |
| 2023-05-18 | 44.11 | $44.12 | 27304 |
| 2023-05-17 | 44.13 | $44.06 | 40900 |
| 2023-05-16 | 44.17 | $43.94 | 76400 |
| 2023-05-15 | 44.26 | $44.18 | 122732 |
| 2023-05-12 | 44.30 | $44.16 | 19000 |
| 2023-05-11 | 44.35 | $44.34 | 49530 |
| 2023-05-10 | 44.35 | $44.47 | 235740 |
| 2023-05-09 | 44.31 | $44.22 | 13400 |
| 2023-05-08 | 44.34 | $44.29 | 15412 |
| 2023-05-05 | 44.35 | $44.41 | 138900 |
| 2023-05-04 | 44.33 | $44.05 | 32601 |
| 2023-05-03 | 44.42 | $44.16 | 24808 |
| 2023-05-02 | 44.49 | $44.20 | 15100 |
| 2023-05-01 | 44.56 | $44.18 | 25200 |
| 2023-04-28 | 44.65 | $44.69 | 31200 |
| 2023-04-27 | 44.60 | $44.52 | 20300 |
| 2023-04-26 | 44.58 | $44.36 | 9609 |
| 2023-04-25 | 44.61 | $44.52 | 16500 |
| 2023-04-24 | 44.60 | $44.61 | 35300 |
| 2023-04-21 | 44.55 | $44.45 | 14501 |
| 2023-04-20 | 44.53 | $44.38 | 29212 |
| 2023-04-19 | 44.53 | $44.38 | 14000 |
| 2023-04-18 | 44.53 | $44.49 | 7039 |
| 2023-04-17 | 44.49 | $44.40 | 17400 |
| 2023-04-14 | 44.47 | $44.47 | 7708 |
| 2023-04-13 | 44.41 | $44.57 | 33607 |
| 2023-04-12 | 44.31 | $44.28 | 4512 |
| 2023-04-11 | 44.28 | $44.29 | 26200 |
| 2023-04-10 | 44.23 | $44.16 | 25600 |
| 2023-04-06 | 44.21 | $44.22 | 18809 |
| 2023-04-05 | 44.16 | $44.01 | 28222 |
| 2023-04-04 | 44.17 | $44.26 | 27236 |
| 2023-04-03 | 44.10 | $44.43 | 28700 |
| 2023-03-31 | 43.96 | $44.67 | 23324 |
| 2023-03-30 | 43.72 | $44.21 | 32746 |
| 2023-03-29 | 43.56 | $43.94 | 27041 |
| 2023-03-28 | 43.46 | $43.47 | 25111 |
| 2023-03-27 | 43.49 | $43.56 | 9144 |
| 2023-03-24 | 43.49 | $43.60 | 17400 |
| 2023-03-23 | 43.49 | $43.64 | 31200 |
| 2023-03-22 | 43.48 | $43.83 | 34518 |
| 2023-03-21 | 43.42 | $43.78 | 10700 |
| 2023-03-20 | 43.35 | $43.32 | 20326 |
| 2023-03-17 | 43.43 | $43.46 | 21400 |
| 2023-03-16 | 43.48 | $43.73 | 32800 |
| 2023-03-15 | 43.46 | $43.48 | 25432 |
| 2023-03-14 | 43.52 | $43.66 | 35500 |
| 2023-03-13 | 43.54 | $43.32 | 11245 |
| 2023-03-10 | 43.68 | $43.57 | 13200 |
| 2023-03-09 | 43.77 | $43.61 | 17617 |
| 2023-03-08 | 43.88 | $43.89 | 21015 |
| 2023-03-07 | 43.92 | $44.04 | 20300 |
| 2023-03-06 | 43.93 | $44.30 | 31418 |
| 2023-03-03 | 43.87 | $44.32 | 17100 |
| 2023-03-02 | 43.79 | $43.87 | 21012 |
| 2023-03-01 | 43.83 | $43.86 | 15708 |
| 2023-02-28 | 43.90 | $44.17 | 10800 |
| 2023-02-27 | 43.89 | $44.20 | 13100 |
| 2023-02-24 | 43.87 | $43.95 | 16031 |
| 2023-02-23 | 43.93 | $44.17 | 9500 |
| 2023-02-22 | 43.94 | $43.81 | 12547 |
| 2023-02-21 | 44.07 | $43.57 | 31500 |
| 2023-02-17 | 44.31 | $44.25 | 100908 |
| 2023-02-16 | 44.39 | $44.06 | 19200 |
| 2023-02-15 | 44.55 | $44.39 | 11233 |
| 2023-02-14 | 44.65 | $44.42 | 44200 |
| 2023-02-13 | 44.76 | $44.41 | 10338 |
| 2023-02-10 | 44.89 | $44.32 | 14416 |
| 2023-02-09 | 45.09 | $44.61 | 11944 |
| 2023-02-08 | 45.23 | $44.94 | 10542 |
| 2023-02-07 | 45.30 | $45.13 | 82416 |
| 2023-02-06 | 45.32 | $44.91 | 22800 |
| 2023-02-03 | 45.41 | $45.12 | 95700 |
| 2023-02-02 | 45.45 | $45.54 | 41548 |
| 2023-02-01 | 45.36 | $45.48 | 146632 |
| 2023-01-31 | 45.26 | $45.16 | 5900 |
| 2023-01-30 | 45.24 | $44.84 | 13400 |
| 2023-01-27 | 45.31 | $45.08 | 13523 |
| 2023-01-26 | 45.32 | $45.22 | 11400 |
| 2023-01-25 | 45.28 | $45.09 | 38703 |
| 2023-01-24 | 45.26 | $45.07 | 28600 |
| 2023-01-23 | 45.24 | $45.03 | 10300 |
| 2023-01-20 | 45.23 | $45.06 | 11400 |
| 2023-01-19 | 45.19 | $45.04 | 78807 |
| 2023-01-18 | 45.15 | $45.26 | 26800 |
| 2023-01-17 | 45.02 | $45.21 | 7600 |
| 2023-01-13 | 44.87 | $45.27 | 13200 |
| 2023-01-12 | 44.66 | $45.25 | 34500 |
| 2023-01-11 | 44.42 | $44.94 | 12700 |
| 2023-01-10 | 44.21 | $44.65 | 13600 |
| 2023-01-09 | 44.05 | $44.64 | 10207 |
| 2023-01-06 | 43.85 | $44.58 | 30600 |
| 2023-01-05 | 43.64 | $44.00 | 3500 |
| 2023-01-04 | 43.56 | $44.06 | 98200 |
| 2023-01-03 | 43.44 | $43.58 | 60210 |
| 2022-12-30 | 43.46 | $43.56 | 16300 |
| 2022-12-29 | 43.50 | $43.55 | 47100 |
| 2022-12-28 | 43.54 | $42.95 | 12409 |
| 2022-12-27 | 43.80 | $43.45 | 11015 |
| 2022-12-23 | 43.95 | $43.89 | 12745 |
| 2022-12-22 | 43.99 | $43.78 | 21002 |
| 2022-12-21 | 44.08 | $43.99 | 13400 |
| 2022-12-20 | 44.13 | $43.69 | 10300 |
| 2022-12-19 | 44.28 | $43.78 | 17615 |
| 2022-12-16 | 44.43 | $44.00 | 15500 |
| 2022-12-15 | 44.55 | $44.16 | 9119 |
| 2022-12-14 | 44.63 | $44.69 | 27140 |
| 2022-12-13 | 44.57 | $44.84 | 24200 |
| 2022-12-12 | 44.44 | $44.35 | 29124 |
| 2022-12-09 | 44.43 | $44.23 | 23000 |
| 2022-12-08 | 44.45 | $44.25 | 13218 |
| 2022-12-07 | 44.47 | $44.25 | 6926 |
| 2022-12-06 | 44.50 | $44.05 | 6000 |
| 2022-12-05 | 44.58 | $44.20 | 11900 |
| 2022-12-02 | 44.63 | $44.57 | 10200 |
| 2022-12-01 | 44.57 | $44.60 | 7600 |
| 2022-11-30 | 44.48 | $44.77 | 6900 |
| 2022-11-29 | 44.31 | $44.13 | 2600 |
| 2022-11-28 | 44.30 | $43.93 | 6000 |
| 2022-11-25 | 44.34 | $44.33 | 3300 |
| 2022-11-23 | 44.27 | $44.43 | 9749 |
| 2022-11-22 | 44.14 | $44.21 | 9200 |
| 2022-11-21 | 44.05 | $43.90 | 11609 |
| 2022-11-18 | 44.03 | $43.91 | 19000 |
| 2022-11-17 | 44.01 | $43.87 | 8335 |
| 2022-11-16 | 43.98 | $44.02 | 22220 |
| 2022-11-15 | 43.90 | $44.15 | 7500 |
| 2022-11-14 | 43.75 | $43.82 | 6300 |
| 2022-11-11 | 43.68 | $44.09 | 18400 |
| 2022-11-10 | 43.50 | $43.98 | 12200 |
| 2022-11-09 | 43.31 | $42.72 | 10800 |
| 2022-11-08 | 43.49 | $43.27 | 6733 |
| 2022-11-07 | 43.52 | $43.29 | 7545 |
| 2022-11-04 | 43.55 | $43.31 | 13200 |
| 2022-11-03 | 43.59 | $43.10 | 11700 |
| 2022-11-02 | 43.69 | $43.28 | 19738 |
| 2022-11-01 | 43.76 | $43.67 | 15400 |
| 2022-10-31 | 43.71 | $43.66 | 10507 |
| 2022-10-28 | 43.66 | $44.24 | 57735 |
| 2022-10-27 | 43.40 | $44.03 | 24633 |
| 2022-10-26 | 43.16 | $43.61 | 52900 |
| 2022-10-25 | 42.99 | $43.51 | 18300 |
| 2022-10-24 | 42.82 | $43.17 | 14249 |
| 2022-10-21 | 42.73 | $43.07 | 12337 |
| 2022-10-20 | 42.65 | $42.69 | 15632 |
| 2022-10-19 | 42.68 | $42.89 | 6542 |
| 2022-10-18 | 42.65 | $43.26 | 5548 |
| 2022-10-17 | 42.51 | $42.97 | 8443 |
| 2022-10-14 | 42.44 | $42.51 | 2900 |
| 2022-10-13 | 42.50 | $42.75 | 14205 |
| 2022-10-12 | 42.51 | $42.68 | 101600 |
| 2022-10-11 | 42.55 | $42.57 | 13519 |
| 2022-10-10 | 42.64 | $42.43 | 50209 |
| 2022-10-07 | 42.81 | $42.95 | 12300 |
| 2022-10-06 | 42.85 | $43.36 | 29419 |
| 2022-10-05 | 42.79 | $43.52 | 17500 |
| 2022-10-04 | 42.66 | $43.57 | 13519 |
| 2022-10-03 | 42.51 | $42.79 | 5100 |
| 2022-09-30 | 42.58 | $42.59 | 17421 |
| 2022-09-29 | 42.75 | $42.83 | 18348 |
| 2022-09-28 | 42.88 | $43.22 | 7100 |
| 2022-09-27 | 42.93 | $42.53 | 10700 |
| 2022-09-26 | 43.23 | $42.65 | 8000 |
| 2022-09-23 | 43.56 | $43.13 | 14100 |
| 2022-09-22 | 43.82 | $43.62 | 6800 |
| 2022-09-21 | 43.99 | $43.89 | 5623 |
| 2022-09-20 | 44.12 | $44.01 | 9800 |
| 2022-09-19 | 44.24 | $44.44 | 10900 |
| 2022-09-16 | 44.27 | $44.26 | 14700 |
| 2022-09-15 | 44.36 | $44.19 | 7049 |
| 2022-09-14 | 44.50 | $44.41 | 10335 |
| 2022-09-13 | 44.60 | $44.38 | 6700 |
| 2022-09-12 | 44.75 | $45.30 | 24500 |
| 2022-09-09 | 44.64 | $45.11 | 10239 |
| 2022-09-08 | 44.57 | $45.05 | 17501 |
| 2022-09-07 | 44.51 | $44.90 | 3300 |
| 2022-09-06 | 44.49 | $44.37 | 21000 |
| 2022-09-02 | 44.64 | $44.39 | 14246 |
| 2022-09-01 | 44.82 | $44.46 | 27200 |
| 2022-08-31 | 45.03 | $44.53 | 3836 |
| 2022-08-30 | 45.27 | $44.74 | 61600 |
| 2022-08-29 | 45.49 | $44.99 | 8900 |
| 2022-08-26 | 45.68 | $45.13 | 7841 |
| 2022-08-25 | 45.88 | $45.80 | 9106 |
| 2022-08-24 | 45.90 | $45.43 | 9400 |
| 2022-08-23 | 46.04 | $45.38 | 11500 |
| 2022-08-22 | 46.22 | $45.20 | 13736 |
| 2022-08-19 | 46.50 | $45.73 | 10100 |
| 2022-08-18 | 46.66 | $46.12 | 4100 |
| 2022-08-17 | 46.73 | $46.06 | 10304 |
| 2022-08-16 | 46.82 | $46.46 | 30700 |
| 2022-08-15 | 46.79 | $46.59 | 10008 |
| 2022-08-12 | 46.71 | $46.67 | 7300 |
| 2022-08-11 | 46.57 | $46.23 | 15100 |
| 2022-08-10 | 46.54 | $46.50 | 15608 |
| 2022-08-09 | 46.39 | $45.89 | 8545 |
| 2022-08-08 | 46.40 | $46.17 | 26048 |
| 2022-08-05 | 46.32 | $46.11 | 14000 |
| 2022-08-04 | 46.22 | $46.20 | 13400 |
| 2022-08-03 | 46.06 | $46.09 | 7700 |
| 2022-08-02 | 45.89 | $45.70 | 4800 |
| 2022-08-01 | 45.80 | $45.81 | 6200 |
| 2022-07-29 | 45.64 | $45.96 | 5200 |
| 2022-07-28 | 45.39 | $45.85 | 14100 |
| 2022-07-27 | 45.12 | $45.33 | 2200 |
| 2022-07-26 | 44.95 | $44.87 | 4900 |
| 2022-07-25 | 44.87 | $45.14 | 9219 |
| 2022-07-22 | 44.70 | $45.14 | 25247 |
| 2022-07-21 | 44.48 | $45.25 | 8440 |
| 2022-07-20 | 44.17 | $44.69 | 6030 |
| 2022-07-19 | 43.98 | $44.53 | 2600 |
| 2022-07-18 | 43.80 | $43.90 | 8100 |
| 2022-07-15 | 43.77 | $44.31 | 4049 |
| 2022-07-14 | 43.62 | $43.82 | 10712 |
| 2022-07-13 | 43.60 | $43.90 | 9400 |
| 2022-07-12 | 43.55 | $43.92 | 3426 |
| 2022-07-11 | 43.49 | $43.80 | 6825 |
| 2022-07-08 | 43.46 | $44.05 | 46402 |
| 2022-07-07 | 43.35 | $43.98 | 19619 |
| 2022-07-06 | 43.25 | $43.39 | 5833 |
| 2022-07-05 | 43.33 | $43.54 | 40006 |
| 2022-07-01 | 43.38 | $43.58 | 8600 |
| 2022-06-30 | 43.45 | $43.50 | 15800 |
| 2022-06-29 | 43.57 | $43.55 | 10348 |
| 2022-06-28 | 43.71 | $43.70 | 7100 |
| 2022-06-27 | 43.84 | $44.15 | 29343 |
| 2022-06-24 | 43.87 | $44.38 | 24100 |
| 2022-06-23 | 43.85 | $44.20 | 10800 |
| 2022-06-22 | 43.88 | $43.93 | 7100 |
| 2022-06-21 | 44.03 | $43.94 | 24800 |
| 2022-06-17 | 44.22 | $44.05 | 46800 |
| 2022-06-16 | 44.42 | $43.88 | 11728 |
| 2022-06-15 | 44.73 | $44.55 | 9129 |
| 2022-06-14 | 44.91 | $43.84 | 7400 |
| 2022-06-13 | 45.36 | $43.70 | 21600 |
| 2022-06-10 | 45.96 | $45.01 | 64200 |
| 2022-06-09 | 46.28 | $45.68 | 17015 |
| 2022-06-08 | 46.45 | $46.02 | 11400 |
| 2022-06-07 | 46.56 | $46.38 | 4730 |
| 2022-06-06 | 46.57 | $46.32 | 6142 |
| 2022-06-03 | 46.61 | $46.53 | 7327 |
| 2022-06-02 | 46.58 | $46.80 | 39400 |
| 2022-06-01 | 46.47 | $46.65 | 15700 |
| 2022-05-31 | 46.37 | $46.92 | 12200 |
| 2022-05-27 | 46.17 | $47.24 | 9700 |
| 2022-05-26 | 45.82 | $46.81 | 11300 |
| 2022-05-25 | 45.54 | $46.35 | 7924 |
| 2022-05-24 | 45.35 | $45.83 | 7814 |
| 2022-05-23 | 45.29 | $45.66 | 7121 |
| 2022-05-20 | 45.28 | $45.58 | 5400 |
| 2022-05-19 | 45.31 | $45.61 | 13600 |
| 2022-05-18 | 45.34 | $45.30 | 10800 |
| 2022-05-17 | 45.49 | $45.62 | 5100 |
| 2022-05-16 | 45.58 | $45.66 | 6217 |
| 2022-05-13 | 45.68 | $45.74 | 8900 |
| 2022-05-12 | 45.80 | $45.68 | 15800 |
| 2022-05-11 | 45.96 | $45.77 | 14441 |
| 2022-05-10 | 46.15 | $46.00 | 121539 |
| 2022-05-09 | 46.31 | $45.80 | 23104 |
| 2022-05-06 | 46.58 | $46.27 | 13500 |
| 2022-05-05 | 46.77 | $46.50 | 20000 |
| 2022-05-04 | 46.94 | $47.38 | 14400 |
| 2022-05-03 | 46.87 | $46.81 | 20144 |
| 2022-05-02 | 46.97 | $46.65 | 5100 |
| 2022-04-29 | 47.14 | $46.87 | 7212 |
| 2022-04-28 | 47.30 | $47.39 | 6000 |
| 2022-04-27 | 47.32 | $47.16 | 14700 |
| 2022-04-26 | 47.43 | $47.35 | 11200 |
| 2022-04-25 | 47.51 | $47.60 | 26424 |
| 2022-04-22 | 47.53 | $47.34 | 12341 |
| 2022-04-21 | 47.64 | $47.52 | 7432 |
| 2022-04-20 | 47.72 | $47.78 | 13218 |
| 2022-04-19 | 47.75 | $47.68 | 11100 |
| 2022-04-18 | 47.81 | $47.71 | 563500 |
| 2022-04-14 | 47.88 | $47.75 | 5026 |
| 2022-04-13 | 47.96 | $48.05 | 17839 |
| 2022-04-12 | 47.96 | $47.79 | 15400 |
| 2022-04-11 | 48.05 | $47.47 | 13000 |
| 2022-04-08 | 48.26 | $47.87 | 10300 |
| 2022-04-07 | 48.39 | $47.98 | 11403 |
| 2022-04-06 | 48.52 | $48.06 | 8321 |
| 2022-04-05 | 48.65 | $48.37 | 8200 |
| 2022-04-04 | 48.71 | $48.88 | 5300 |
| 2022-04-01 | 48.62 | $48.55 | 34603 |
| 2022-03-31 | 48.61 | $48.72 | 5517 |
| 2022-03-30 | 48.56 | $48.86 | 10024 |
| 2022-03-29 | 48.44 | $48.99 | 7600 |
| 2022-03-28 | 48.26 | $48.45 | 19500 |
| 2022-03-25 | 48.21 | $48.18 | 16600 |
| 2022-03-24 | 48.24 | $48.42 | 22700 |
| 2022-03-23 | 48.20 | $48.35 | 11712 |
| 2022-03-22 | 48.18 | $48.49 | 16941 |
| 2022-03-21 | 48.12 | $48.29 | 18800 |
| 2022-03-18 | 48.11 | $48.75 | 5808 |
| 2022-03-17 | 47.96 | $48.48 | 35600 |
| 2022-03-16 | 47.86 | $48.31 | 10742 |
| 2022-03-15 | 47.81 | $47.76 | 11700 |
| 2022-03-14 | 47.93 | $47.41 | 25100 |
| 2022-03-11 | 48.20 | $47.85 | 18318 |
| 2022-03-10 | 48.39 | $48.22 | 9400 |
| 2022-03-09 | 48.51 | $48.49 | 4208 |
| 2022-03-08 | 48.57 | $48.25 | 14319 |
| 2022-03-07 | 48.74 | $48.38 | 19509 |
| 2022-03-04 | 48.90 | $48.73 | 12900 |
| 2022-03-03 | 48.99 | $49.08 | 23100 |
| 2022-03-02 | 49.00 | $49.23 | 12500 |
| 2022-03-01 | 48.96 | $49.03 | 10531 |
| 2022-02-28 | 48.98 | $49.47 | 15843 |
| 2022-02-25 | 48.87 | $49.34 | 17716 |
| 2022-02-24 | 48.79 | $49.02 | 36600 |
| 2022-02-23 | 48.80 | $48.94 | 11124 |
| 2022-02-22 | 48.84 | $49.00 | 15000 |
| 2022-02-18 | 48.87 | $49.09 | 16820 |
| 2022-02-17 | 48.90 | $49.06 | 10623 |
| 2022-02-16 | 48.94 | $49.20 | 15100 |
| 2022-02-15 | 48.96 | $49.00 | 8700 |
| 2022-02-14 | 49.06 | $48.91 | 14823 |
| 2022-02-11 | 49.21 | $49.00 | 11907 |
| 2022-02-10 | 49.38 | $49.21 | 32314 |
| 2022-02-09 | 49.52 | $49.70 | 8713 |
| 2022-02-08 | 49.55 | $49.58 | 18747 |
| 2022-02-07 | 49.63 | $49.56 | 16130 |
| 2022-02-04 | 49.74 | $49.57 | 54400 |
| 2022-02-03 | 49.87 | $49.81 | 12700 |
| 2022-02-02 | 49.97 | $50.11 | 36215 |
| 2022-02-01 | 49.99 | $50.13 | 14700 |
| 2022-01-31 | 50.03 | $50.07 | 6000 |
| 2022-01-28 | 50.09 | $49.99 | 19306 |
| 2022-01-27 | 50.20 | $49.94 | 8800 |
| 2022-01-26 | 50.35 | $50.18 | 6500 |
| 2022-01-25 | 50.46 | $50.37 | 15000 |
| 2022-01-24 | 50.54 | $50.46 | 25820 |
| 2022-01-21 | 50.62 | $50.50 | 10800 |
| 2022-01-20 | 50.70 | $50.56 | 6406 |
| 2022-01-19 | 50.78 | $50.67 | 12618 |
| 2022-01-18 | 50.85 | $50.70 | 31918 |
| 2022-01-14 | 50.93 | $50.85 | 83435 |
| 2022-01-13 | 50.98 | $50.93 | 14100 |
| 2022-01-12 | 51.01 | $51.01 | 13500 |
| 2022-01-11 | 51.03 | $51.01 | 15500 |
| 2022-01-10 | 51.06 | $50.82 | 20504 |
| 2022-01-07 | 51.15 | $50.89 | 18129 |
| 2022-01-06 | 51.24 | $50.94 | 24629 |
| 2022-01-05 | 51.33 | $50.99 | 15337 |
| 2022-01-04 | 51.43 | $51.36 | 132500 |
| 2022-01-03 | 51.43 | $51.36 | 15739 |
| 2021-12-31 | 51.43 | $51.40 | 3700 |
| 2021-12-30 | 51.41 | $51.35 | 15225 |
| 2021-12-29 | 51.41 | $51.44 | 8701 |
| 2021-12-28 | 51.37 | $51.51 | 115447 |
| 2021-12-27 | 51.31 | $51.48 | 16210 |
| 2021-12-23 | 51.24 | $51.47 | 12123 |
| 2021-12-22 | 51.16 | $51.32 | 6349 |
| 2021-12-21 | 51.10 | $51.18 | 9734 |
| 2021-12-20 | 51.08 | $51.00 | 9845 |
| 2021-12-17 | 51.12 | $51.00 | 12011 |
| 2021-12-16 | 51.16 | $51.11 | 21722 |
| 2021-12-15 | 51.18 | $51.33 | 10803 |
| 2021-12-14 | 51.13 | $51.19 | 9300 |
| 2021-12-13 | 51.11 | $51.25 | 15200 |
| 2021-12-10 | 51.08 | $51.29 | 7100 |
| 2021-12-09 | 51.02 | $51.13 | 16836 |
| 2021-12-08 | 51.01 | $51.38 | 16800 |
| 2021-12-07 | 50.91 | $51.31 | 8900 |
| 2021-12-06 | 50.82 | $51.07 | 15800 |
| 2021-12-03 | 50.79 | $50.86 | 12001 |
| 2021-12-02 | 50.83 | $50.92 | 31100 |
| 2021-12-01 | 50.86 | $50.64 | 15000 |
| 2021-11-30 | 50.98 | $50.82 | 12410 |
| 2021-11-29 | 51.08 | $50.99 | 14600 |
| 2021-11-26 | 51.15 | $50.81 | 8404 |
| 2021-11-24 | 51.30 | $51.16 | 14200 |
| 2021-11-23 | 51.36 | $51.13 | 16642 |
| 2021-11-22 | 51.46 | $51.30 | 70500 |
| 2021-11-19 | 51.52 | $51.44 | 33100 |
| 2021-11-18 | 51.55 | $51.43 | 15842 |
| 2021-11-17 | 51.59 | $51.52 | 20227 |
| 2021-11-16 | 51.61 | $51.54 | 18838 |
| 2021-11-15 | 51.63 | $51.53 | 42000 |
| 2021-11-12 | 51.66 | $51.56 | 10300 |
| 2021-11-11 | 51.69 | $51.60 | 7600 |
| 2021-11-10 | 51.70 | $51.66 | 15800 |
| 2021-11-09 | 51.70 | $51.82 | 8300 |
| 2021-11-08 | 51.65 | $51.81 | 41536 |
| 2021-11-05 | 51.59 | $51.78 | 50807 |
| 2021-11-04 | 51.53 | $51.63 | 14944 |
| 2021-11-03 | 51.50 | $51.48 | 216403 |
| 2021-11-02 | 51.51 | $51.46 | 20115 |
| 2021-11-01 | 51.54 | $51.35 | 8740 |
| 2021-10-29 | 51.60 | $51.66 | 4736 |
| 2021-10-28 | 51.58 | $51.63 | 8840 |
| 2021-10-27 | 51.56 | $51.62 | 7200 |
| 2021-10-26 | 51.54 | $51.60 | 25200 |
| 2021-10-25 | 51.53 | $51.61 | 8642 |
| 2021-10-22 | 51.51 | $51.56 | 8700 |
| 2021-10-21 | 51.50 | $51.57 | 12426 |
| 2021-10-20 | 51.49 | $51.64 | 22900 |
| 2021-10-19 | 51.46 | $51.64 | 9300 |
| 2021-10-18 | 51.42 | $51.60 | 6500 |
| 2021-10-15 | 51.39 | $51.64 | 3700 |
| 2021-10-14 | 51.34 | $51.63 | 13400 |
| 2021-10-13 | 51.28 | $51.38 | 6000 |
| 2021-10-12 | 51.30 | $51.28 | 7700 |
| 2021-10-11 | 51.35 | $51.23 | 10000 |
| 2021-10-08 | 51.43 | $51.37 | 15322 |
| 2021-10-07 | 51.49 | $51.49 | 9122 |
| 2021-10-06 | 51.53 | $51.43 | 7900 |
| 2021-10-05 | 51.60 | $51.45 | 11900 |
| 2021-10-04 | 51.67 | $51.45 | 161644 |
| 2021-10-01 | 51.77 | $51.59 | 11800 |
| 2021-09-30 | 51.84 | $51.73 | 13800 |
| 2021-09-29 | 51.88 | $51.76 | 19527 |
| 2021-09-28 | 51.92 | $51.65 | 22513 |
| 2021-09-27 | 52.01 | $51.88 | 28847 |
| 2021-09-24 | 52.04 | $51.98 | 8001 |
| 2021-09-23 | 52.04 | $52.00 | 14400 |
| 2021-09-22 | 52.04 | $52.01 | 13400 |
| 2021-09-21 | 52.04 | $51.96 | 6304 |
| 2021-09-20 | 52.05 | $51.90 | 17119 |
| 2021-09-17 | 52.08 | $52.05 | 6533 |
| 2021-09-16 | 52.06 | $52.06 | 19134 |
| 2021-09-15 | 52.04 | $52.09 | 14902 |
| 2021-09-14 | 52.00 | $52.00 | 15309 |
| 2021-09-13 | 51.98 | $51.97 | 17801 |
| 2021-09-10 | 51.96 | $51.94 | 12100 |
| 2021-09-09 | 51.95 | $51.91 | 14447 |
| 2021-09-08 | 51.94 | $51.89 | 11700 |
| 2021-09-07 | 51.94 | $51.86 | 13210 |
| 2021-09-03 | 51.95 | $51.92 | 11207 |
| 2021-09-02 | 51.93 | $51.97 | 11103 |
| 2021-09-01 | 51.89 | $51.88 | 16100 |
| 2021-08-31 | 51.88 | $52.02 | 18538 |
| 2021-08-30 | 51.81 | $51.98 | 8613 |
| 2021-08-27 | 51.74 | $51.92 | 43749 |
| 2021-08-26 | 51.68 | $51.78 | 8805 |
| 2021-08-25 | 51.64 | $51.90 | 12000 |
| 2021-08-24 | 51.56 | $51.75 | 10200 |
| 2021-08-23 | 51.52 | $51.70 | 12037 |
| 2021-08-20 | 51.47 | $51.52 | 9700 |
| 2021-08-19 | 51.48 | $51.49 | 6200 |
| 2021-08-18 | 51.50 | $51.46 | 13800 |
| 2021-08-17 | 51.53 | $51.64 | 15600 |
| 2021-08-16 | 51.52 | $51.71 | 9136 |
| 2021-08-13 | 51.49 | $51.62 | 22711 |
| 2021-08-12 | 51.47 | $51.55 | 9400 |
| 2021-08-11 | 51.48 | $51.45 | 13900 |
| 2021-08-10 | 51.52 | $51.38 | 13117 |
| 2021-08-09 | 51.60 | $51.53 | 22910 |
| 2021-08-06 | 51.65 | $51.65 | 15123 |
| 2021-08-05 | 51.67 | $51.60 | 11312 |
| 2021-08-04 | 51.72 | $51.57 | 16600 |
| 2021-08-03 | 51.78 | $51.65 | 16147 |
| 2021-08-02 | 51.84 | $51.64 | 10722 |
| 2021-07-30 | 51.91 | $51.95 | 8800 |
| 2021-07-29 | 51.90 | $51.97 | 48600 |
| 2021-07-28 | 51.88 | $51.90 | 4700 |
| 2021-07-27 | 51.87 | $51.88 | 9401 |
| 2021-07-26 | 51.87 | $51.90 | 12500 |
| 2021-07-23 | 51.87 | $51.97 | 61800 |
| 2021-07-22 | 51.84 | $51.89 | 9639 |
| 2021-07-21 | 51.84 | $51.85 | 10131 |
| 2021-07-20 | 51.84 | $51.73 | 5922 |
| 2021-07-19 | 51.88 | $51.56 | 16747 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.27
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.32
Average
49.36
Maximum
73.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.27 | $46.54 | 104234 |
| 2026-07-16 | 47.30 | $46.57 | 345284 |
| 2026-07-15 | 46.98 | $46.56 | 118928 |
| 2026-07-14 | 44.75 | $46.49 | 116409 |
| 2026-07-13 | 41.41 | $46.39 | 135848 |
| 2026-07-10 | 44.20 | $46.50 | 99600 |
| 2026-07-09 | 45.81 | $46.56 | 103124 |
| 2026-07-08 | 43.87 | $46.50 | 113900 |
| 2026-07-07 | 44.89 | $46.54 | 113600 |
| 2026-07-06 | 46.95 | $46.62 | 243300 |
| 2026-07-02 | 45.46 | $46.57 | 160143 |
| 2026-07-01 | 44.58 | $46.54 | 447947 |
| 2026-06-30 | 50.55 | $46.77 | 83200 |
| 2026-06-29 | 51.40 | $46.80 | 110505 |
| 2026-06-26 | 48.36 | $46.69 | 103000 |
| 2026-06-25 | 49.70 | $46.74 | 128310 |
| 2026-06-24 | 49.44 | $46.73 | 87621 |
| 2026-06-23 | 48.66 | $46.70 | 139344 |
| 2026-06-22 | 49.87 | $46.75 | 115635 |
| 2026-06-18 | 51.08 | $46.80 | 99245 |
| 2026-06-17 | 47.72 | $46.66 | 210500 |
| 2026-06-16 | 50.80 | $46.79 | 179600 |
| 2026-06-15 | 52.28 | $46.85 | 80900 |
| 2026-06-12 | 50.68 | $46.78 | 101334 |
| 2026-06-11 | 50.23 | $46.76 | 127100 |
| 2026-06-10 | 43.90 | $46.50 | 143848 |
| 2026-06-09 | 46.04 | $46.60 | 143300 |
| 2026-06-08 | 43.15 | $46.49 | 152200 |
| 2026-06-05 | 42.61 | $46.47 | 150700 |
| 2026-06-04 | 47.00 | $46.68 | 168745 |
| 2026-06-03 | 45.74 | $46.63 | 182420 |
| 2026-06-02 | 47.91 | $46.73 | 455500 |
| 2026-06-01 | 45.96 | $46.65 | 126148 |
| 2026-05-29 | 53.85 | $46.98 | 213400 |
| 2026-05-28 | 51.70 | $46.89 | 340603 |
| 2026-05-27 | 51.47 | $46.88 | 107546 |
| 2026-05-26 | 51.95 | $46.90 | 209600 |
| 2026-05-22 | 48.97 | $46.77 | 306200 |
| 2026-05-21 | 48.73 | $46.76 | 346820 |
| 2026-05-20 | 47.60 | $46.71 | 225525 |
| 2026-05-19 | 40.59 | $46.43 | 236200 |
| 2026-05-18 | 42.32 | $46.52 | 163322 |
| 2026-05-15 | 42.32 | $46.52 | 130691 |
| 2026-05-14 | 46.05 | $46.71 | 195326 |
| 2026-05-13 | 47.09 | $46.76 | 157900 |
| 2026-05-12 | 46.87 | $46.75 | 247031 |
| 2026-05-11 | 48.04 | $46.81 | 188828 |
| 2026-05-08 | 49.62 | $46.89 | 183219 |
| 2026-05-07 | 46.93 | $46.76 | 795507 |
| 2026-05-06 | 50.69 | $46.95 | 204241 |
| 2026-05-05 | 47.54 | $46.80 | 253000 |
| 2026-05-04 | 45.55 | $46.71 | 181600 |
| 2026-05-01 | 48.66 | $46.87 | 471600 |
| 2026-04-30 | 53.20 | $47.08 | 125907 |
| 2026-04-29 | 50.26 | $46.94 | 133146 |
| 2026-04-28 | 53.21 | $47.07 | 225014 |
| 2026-04-27 | 54.37 | $47.12 | 99113 |
| 2026-04-24 | 53.79 | $47.09 | 160900 |
| 2026-04-23 | 53.42 | $47.07 | 197700 |
| 2026-04-22 | 54.46 | $47.12 | 204398 |
| 2026-04-21 | 52.89 | $47.03 | 398500 |
| 2026-04-20 | 55.95 | $47.18 | 215600 |
| 2026-04-17 | 56.36 | $47.20 | 539700 |
| 2026-04-16 | 52.54 | $46.97 | 534100 |
| 2026-04-15 | 54.92 | $47.09 | 133212 |
| 2026-04-14 | 55.12 | $47.10 | 186043 |
| 2026-04-13 | 53.19 | $46.98 | 252338 |
| 2026-04-10 | 50.15 | $46.80 | 100734 |
| 2026-04-09 | 52.30 | $46.92 | 312500 |
| 2026-04-08 | 51.31 | $46.86 | 118811 |
| 2026-04-07 | 46.35 | $46.58 | 298028 |
| 2026-04-06 | 46.35 | $46.58 | 352500 |
| 2026-04-02 | 44.34 | $46.47 | 656520 |
| 2026-04-01 | 42.29 | $46.36 | 699017 |
| 2026-03-31 | 44.56 | $46.52 | 211643 |
| 2026-03-30 | 35.51 | $46.08 | 190900 |
| 2026-03-27 | 34.35 | $46.03 | 129528 |
| 2026-03-26 | 36.20 | $46.18 | 182700 |
| 2026-03-25 | 40.49 | $46.49 | 276501 |
| 2026-03-24 | 36.82 | $46.33 | 483144 |
| 2026-03-23 | 38.51 | $46.45 | 382800 |
| 2026-03-20 | 30.71 | $46.14 | 400800 |
| 2026-03-19 | 36.70 | $46.56 | 259905 |
| 2026-03-18 | 33.16 | $46.44 | 248438 |
| 2026-03-17 | 37.67 | $46.71 | 976200 |
| 2026-03-16 | 31.07 | $46.51 | 588700 |
| 2026-03-13 | 26.26 | $46.38 | 832900 |
| 2026-03-12 | 27.52 | $46.47 | 515500 |
| 2026-03-11 | 32.47 | $46.77 | 1.3M |
| 2026-03-10 | 36.42 | $46.96 | 560600 |
| 2026-03-09 | 37.09 | $46.99 | 133606 |
| 2026-03-06 | 29.65 | $46.81 | 172800 |
| 2026-03-05 | 33.17 | $46.98 | 317200 |
| 2026-03-04 | 39.46 | $47.22 | 148608 |
| 2026-03-03 | 35.08 | $47.13 | 189800 |
| 2026-03-02 | 37.67 | $47.22 | 468700 |
| 2026-02-27 | 49.15 | $47.52 | 106700 |
| 2026-02-26 | 53.83 | $47.61 | 187100 |
| 2026-02-25 | 54.37 | $47.62 | 105517 |
| 2026-02-24 | 50.56 | $47.54 | 142900 |
| 2026-02-23 | 52.65 | $47.58 | 118300 |
| 2026-02-20 | 55.95 | $47.64 | 103500 |
| 2026-02-19 | 54.60 | $47.61 | 112300 |
| 2026-02-18 | 54.15 | $47.60 | 140200 |
| 2026-02-17 | 51.91 | $47.55 | 120200 |
| 2026-02-13 | 52.89 | $47.57 | 113233 |
| 2026-02-12 | 51.59 | $47.54 | 121032 |
| 2026-02-11 | 52.98 | $47.57 | 134631 |
| 2026-02-10 | 52.17 | $47.55 | 127827 |
| 2026-02-09 | 52.17 | $47.55 | 126646 |
| 2026-02-06 | 50.21 | $47.50 | 96200 |
| 2026-02-05 | 44.14 | $47.36 | 176600 |
| 2026-02-04 | 45.26 | $47.39 | 136043 |
| 2026-02-03 | 47.56 | $47.45 | 282212 |
| 2026-02-02 | 48.34 | $47.47 | 110039 |
| 2026-01-30 | 59.42 | $47.71 | 149100 |
| 2026-01-29 | 58.29 | $47.68 | 144114 |
| 2026-01-28 | 56.75 | $47.64 | 141593 |
| 2026-01-27 | 58.28 | $47.67 | 126940 |
| 2026-01-26 | 57.92 | $47.66 | 187000 |
| 2026-01-23 | 56.13 | $47.61 | 261300 |
| 2026-01-22 | 58.50 | $47.66 | 164008 |
| 2026-01-21 | 57.82 | $47.64 | 177300 |
| 2026-01-20 | 53.51 | $47.52 | 292600 |
| 2026-01-16 | 57.71 | $47.61 | 182119 |
| 2026-01-15 | 55.89 | $47.56 | 2.0M |
| 2026-01-14 | 56.35 | $47.57 | 227700 |
| 2026-01-13 | 55.65 | $47.55 | 144412 |
| 2026-01-12 | 56.95 | $47.58 | 116449 |
| 2026-01-09 | 57.80 | $47.60 | 251100 |
| 2026-01-08 | 57.19 | $47.58 | 125583 |
| 2026-01-07 | 55.67 | $47.53 | 740541 |
| 2026-01-06 | 56.43 | $47.55 | 185520 |
| 2026-01-05 | 55.57 | $47.52 | 419500 |
| 2026-01-02 | 51.94 | $47.40 | 259300 |
| 2025-12-31 | 50.33 | $47.35 | 146300 |
| 2025-12-30 | 51.64 | $47.39 | 187900 |
| 2025-12-29 | 51.04 | $47.37 | 120200 |
| 2025-12-26 | 51.96 | $47.40 | 85200 |
| 2025-12-24 | 52.27 | $47.41 | 86302 |
| 2025-12-23 | 48.89 | $47.29 | 123843 |
| 2025-12-22 | 46.81 | $47.22 | 2.2M |
| 2025-12-19 | 45.29 | $47.17 | 121300 |
| 2025-12-18 | 53.71 | $47.46 | 131900 |
| 2025-12-17 | 49.74 | $47.33 | 114800 |
| 2025-12-16 | 50.05 | $47.34 | 106339 |
| 2025-12-15 | 49.75 | $47.33 | 138100 |
| 2025-12-12 | 48.87 | $47.30 | 202315 |
| 2025-12-11 | 51.14 | $47.38 | 78423 |
| 2025-12-10 | 51.42 | $47.39 | 158805 |
| 2025-12-09 | 46.95 | $47.23 | 222906 |
| 2025-12-08 | 47.47 | $47.25 | 104800 |
| 2025-12-05 | 50.10 | $47.35 | 105110 |
| 2025-12-04 | 50.36 | $47.36 | 111215 |
| 2025-12-03 | 50.36 | $47.36 | 92700 |
| 2025-12-02 | 48.65 | $47.29 | 147229 |
| 2025-12-01 | 46.64 | $47.21 | 136100 |
| 2025-11-28 | 55.67 | $47.56 | 61337 |
| 2025-11-26 | 55.44 | $47.55 | 138000 |
| 2025-11-25 | 54.05 | $47.49 | 473800 |
| 2025-11-24 | 48.77 | $47.28 | 155644 |
| 2025-11-21 | 45.65 | $47.17 | 268210 |
| 2025-11-20 | 39.98 | $46.99 | 200700 |
| 2025-11-19 | 41.59 | $47.06 | 2.0M |
| 2025-11-18 | 40.62 | $47.03 | 2.1M |
| 2025-11-17 | 41.05 | $47.05 | 156400 |
| 2025-11-14 | 43.23 | $47.15 | 139600 |
| 2025-11-13 | 42.65 | $47.13 | 322824 |
| 2025-11-12 | 46.72 | $47.31 | 104100 |
| 2025-11-11 | 48.69 | $47.39 | 96822 |
| 2025-11-10 | 46.83 | $47.32 | 160638 |
| 2025-11-07 | 42.30 | $47.16 | 123702 |
| 2025-11-06 | 41.41 | $47.13 | 715800 |
| 2025-11-05 | 41.61 | $47.14 | 148400 |
| 2025-11-04 | 39.64 | $47.07 | 191300 |
| 2025-11-03 | 40.38 | $47.11 | 191200 |
| 2025-10-31 | 49.61 | $47.53 | 126800 |
| 2025-10-30 | 49.08 | $47.51 | 249500 |
| 2025-10-29 | 51.65 | $47.61 | 200222 |
| 2025-10-28 | 55.51 | $47.75 | 488032 |
| 2025-10-27 | 56.07 | $47.77 | 178400 |
| 2025-10-24 | 53.59 | $47.66 | 143000 |
| 2025-10-23 | 49.92 | $47.51 | 225700 |
| 2025-10-22 | 47.84 | $47.43 | 217519 |
| 2025-10-21 | 49.05 | $47.48 | 143021 |
| 2025-10-20 | 50.76 | $47.55 | 169100 |
| 2025-10-17 | 48.06 | $47.44 | 957834 |
| 2025-10-16 | 45.46 | $47.34 | 140145 |
| 2025-10-15 | 48.94 | $47.49 | 407921 |
| 2025-10-14 | 43.76 | $47.30 | 149429 |
| 2025-10-13 | 42.30 | $47.25 | 160849 |
| 2025-10-10 | 33.03 | $46.97 | 200500 |
| 2025-10-09 | 39.74 | $47.28 | 289200 |
| 2025-10-08 | 43.84 | $47.43 | 259529 |
| 2025-10-07 | 45.95 | $47.50 | 142932 |
| 2025-10-06 | 45.95 | $47.50 | 394215 |
| 2025-10-03 | 47.41 | $47.55 | 466700 |
| 2025-10-02 | 49.51 | $47.62 | 811900 |
| 2025-10-01 | 51.36 | $47.68 | 490600 |
| 2025-09-30 | 57.11 | $47.85 | 193300 |
| 2025-09-29 | 58.58 | $47.89 | 335100 |
| 2025-09-26 | 56.73 | $47.82 | 101421 |
| 2025-09-25 | 54.53 | $47.74 | 173600 |
| 2025-09-24 | 58.79 | $47.86 | 113300 |
| 2025-09-23 | 61.05 | $47.92 | 211911 |
| 2025-09-22 | 62.97 | $47.97 | 148200 |
| 2025-09-19 | 62.30 | $47.94 | 126200 |
| 2025-09-18 | 61.86 | $47.92 | 196645 |
| 2025-09-17 | 59.85 | $47.83 | 295547 |
| 2025-09-16 | 61.91 | $47.89 | 327500 |
| 2025-09-15 | 63.30 | $47.93 | 138119 |
| 2025-09-12 | 60.35 | $47.79 | 154945 |
| 2025-09-11 | 60.68 | $47.80 | 143700 |
| 2025-09-10 | 56.87 | $47.63 | 111300 |
| 2025-09-09 | 55.67 | $47.58 | 111100 |
| 2025-09-08 | 56.87 | $47.62 | 165400 |
| 2025-09-05 | 56.42 | $47.60 | 179400 |
| 2025-09-04 | 55.32 | $47.55 | 161100 |
| 2025-09-03 | 52.35 | $47.42 | 160017 |
| 2025-09-02 | 48.86 | $47.28 | 321000 |
| 2025-08-29 | 59.49 | $47.64 | 122314 |
| 2025-08-28 | 62.73 | $47.73 | 134831 |
| 2025-08-27 | 62.29 | $47.71 | 113500 |
| 2025-08-26 | 61.00 | $47.65 | 231700 |
| 2025-08-25 | 57.54 | $47.50 | 169317 |
| 2025-08-22 | 60.61 | $47.59 | 905700 |
| 2025-08-21 | 49.56 | $47.20 | 137600 |
| 2025-08-20 | 52.05 | $47.27 | 146828 |
| 2025-08-19 | 53.51 | $47.31 | 164130 |
| 2025-08-18 | 53.86 | $47.32 | 165000 |
| 2025-08-15 | 54.56 | $47.34 | 133100 |
| 2025-08-14 | 54.56 | $47.34 | 167400 |
| 2025-08-13 | 58.65 | $47.46 | 135000 |
| 2025-08-12 | 55.19 | $47.33 | 162046 |
| 2025-08-11 | 52.27 | $47.23 | 63700 |
| 2025-08-08 | 51.98 | $47.22 | 109500 |
| 2025-08-07 | 51.69 | $47.21 | 156300 |
| 2025-08-06 | 53.51 | $47.27 | 763200 |
| 2025-08-05 | 52.18 | $47.22 | 206500 |
| 2025-08-04 | 52.75 | $47.24 | 200807 |
| 2025-08-01 | 48.74 | $47.09 | 101243 |
| 2025-07-31 | 57.38 | $47.37 | 204522 |
| 2025-07-30 | 56.59 | $47.34 | 114626 |
| 2025-07-29 | 59.00 | $47.41 | 119000 |
| 2025-07-28 | 58.52 | $47.39 | 185900 |
| 2025-07-25 | 59.51 | $47.42 | 179800 |
| 2025-07-24 | 58.85 | $47.39 | 115505 |
| 2025-07-23 | 60.73 | $47.45 | 252125 |
| 2025-07-22 | 59.07 | $47.37 | 113800 |
| 2025-07-21 | 58.02 | $47.32 | 120113 |
| 2025-07-18 | 56.53 | $47.25 | 153147 |
| 2025-07-17 | 56.11 | $47.23 | 267316 |
| 2025-07-16 | 54.43 | $47.15 | 115000 |
| 2025-07-15 | 51.80 | $47.03 | 288700 |
| 2025-07-14 | 55.07 | $47.16 | 100500 |
| 2025-07-11 | 54.01 | $47.11 | 117246 |
| 2025-07-10 | 55.76 | $47.18 | 113001 |
| 2025-07-09 | 56.76 | $47.22 | 136327 |
| 2025-07-08 | 54.43 | $47.10 | 131214 |
| 2025-07-07 | 56.11 | $47.17 | 171200 |
| 2025-07-03 | 59.59 | $47.31 | 104500 |
| 2025-07-02 | 59.25 | $47.29 | 174200 |
| 2025-07-01 | 57.71 | $47.20 | 283600 |
| 2025-06-30 | 64.95 | $47.48 | 142100 |
| 2025-06-27 | 61.86 | $47.29 | 136300 |
| 2025-06-26 | 62.97 | $47.33 | 96711 |
| 2025-06-25 | 60.63 | $47.19 | 135625 |
| 2025-06-24 | 60.89 | $47.20 | 137910 |
| 2025-06-23 | 58.69 | $47.07 | 101518 |
| 2025-06-20 | 57.28 | $46.99 | 149132 |
| 2025-06-18 | 55.11 | $46.87 | 255700 |
| 2025-06-17 | 54.37 | $46.83 | 470529 |
| 2025-06-16 | 54.37 | $46.83 | 161716 |
| 2025-06-13 | 51.88 | $46.69 | 164900 |
| 2025-06-12 | 54.72 | $46.83 | 133618 |
| 2025-06-11 | 53.69 | $46.77 | 182835 |
| 2025-06-10 | 53.88 | $46.78 | 163000 |
| 2025-06-09 | 51.90 | $46.66 | 116449 |
| 2025-06-06 | 50.89 | $46.60 | 100300 |
| 2025-06-05 | 50.73 | $46.59 | 157730 |
| 2025-06-04 | 52.72 | $46.71 | 219900 |
| 2025-06-03 | 51.20 | $46.61 | 342300 |
| 2025-06-02 | 50.14 | $46.54 | 248400 |
| 2025-05-30 | 55.75 | $46.88 | 186635 |
| 2025-05-29 | 56.10 | $46.90 | 330900 |
| 2025-05-28 | 55.03 | $46.82 | 260000 |
| 2025-05-27 | 55.35 | $46.84 | 132044 |
| 2025-05-23 | 51.28 | $46.54 | 403300 |
| 2025-05-22 | 51.43 | $46.55 | 201700 |
| 2025-05-21 | 49.92 | $46.44 | 886900 |
| 2025-05-20 | 54.14 | $46.73 | 4.3M |
| 2025-05-19 | 55.22 | $46.80 | 121700 |
| 2025-05-16 | 55.97 | $46.85 | 354947 |
| 2025-05-15 | 55.27 | $46.79 | 181200 |
| 2025-05-14 | 53.77 | $46.66 | 260000 |
| 2025-05-13 | 55.97 | $46.82 | 564146 |
| 2025-05-12 | 54.65 | $46.70 | 209215 |
| 2025-05-09 | 48.83 | $46.22 | 186900 |
| 2025-05-08 | 48.03 | $46.16 | 121600 |
| 2025-05-07 | 48.27 | $46.18 | 144300 |
| 2025-05-06 | 47.53 | $46.12 | 162361 |
| 2025-05-05 | 47.97 | $46.16 | 356423 |
| 2025-05-02 | 48.60 | $46.22 | 473200 |
| 2025-05-01 | 46.36 | $46.02 | 224019 |
| 2025-04-30 | 50.08 | $46.38 | 206527 |
| 2025-04-29 | 53.12 | $46.65 | 114736 |
| 2025-04-28 | 51.57 | $46.50 | 122449 |
| 2025-04-25 | 51.16 | $46.46 | 123326 |
| 2025-04-24 | 50.06 | $46.35 | 331000 |
| 2025-04-23 | 45.38 | $45.91 | 268311 |
| 2025-04-22 | 42.47 | $45.66 | 129800 |
| 2025-04-21 | 40.79 | $45.52 | 214500 |
| 2025-04-17 | 43.00 | $45.78 | 236732 |
| 2025-04-16 | 39.90 | $45.52 | 461600 |
| 2025-04-15 | 39.30 | $45.47 | 217739 |
| 2025-04-14 | 38.71 | $45.42 | 186100 |
| 2025-04-11 | 34.65 | $45.08 | 367300 |
| 2025-04-10 | 33.04 | $44.95 | 254700 |
| 2025-04-09 | 39.02 | $45.80 | 465836 |
| 2025-04-08 | 20.32 | $44.64 | 292514 |
| 2025-04-07 | 21.51 | $44.86 | 492300 |
| 2025-04-04 | 24.69 | $45.37 | 671315 |
| 2025-04-03 | 32.59 | $46.25 | 509800 |
| 2025-04-02 | 42.20 | $46.91 | 1.2M |
| 2025-04-01 | 40.94 | $46.86 | 308000 |
| 2025-03-31 | 45.23 | $47.09 | 255319 |
| 2025-03-28 | 43.77 | $47.03 | 172505 |
| 2025-03-27 | 45.50 | $47.12 | 185600 |
| 2025-03-26 | 47.27 | $47.21 | 154300 |
| 2025-03-25 | 51.74 | $47.42 | 102022 |
| 2025-03-24 | 50.90 | $47.38 | 229242 |
| 2025-03-21 | 48.79 | $47.28 | 200700 |
| 2025-03-20 | 49.19 | $47.30 | 134800 |
| 2025-03-19 | 50.99 | $47.39 | 183900 |
| 2025-03-18 | 44.81 | $47.10 | 200529 |
| 2025-03-17 | 46.14 | $47.17 | 477500 |
| 2025-03-14 | 42.91 | $47.03 | 2.7M |
| 2025-03-13 | 37.57 | $46.82 | 170900 |
| 2025-03-12 | 41.82 | $47.06 | 565527 |
| 2025-03-11 | 41.29 | $47.04 | 582700 |
| 2025-03-10 | 46.25 | $47.29 | 177500 |
| 2025-03-07 | 49.40 | $47.43 | 318600 |
| 2025-03-06 | 45.63 | $47.28 | 203121 |
| 2025-03-05 | 50.12 | $47.47 | 870700 |
| 2025-03-04 | 48.86 | $47.42 | 648400 |
| 2025-03-03 | 49.58 | $47.45 | 277700 |
| 2025-02-28 | 59.16 | $47.80 | 709700 |
| 2025-02-27 | 55.67 | $47.65 | 1.2M |
| 2025-02-26 | 57.54 | $47.71 | 120800 |
| 2025-02-25 | 56.85 | $47.68 | 165047 |
| 2025-02-24 | 54.52 | $47.58 | 5.2M |
| 2025-02-21 | 53.08 | $47.52 | 148500 |
| 2025-02-20 | 55.01 | $47.59 | 131349 |
| 2025-02-19 | 54.34 | $47.56 | 156446 |
| 2025-02-18 | 52.99 | $47.50 | 157200 |
| 2025-02-14 | 53.24 | $47.51 | 136600 |
| 2025-02-13 | 51.95 | $47.45 | 151226 |
| 2025-02-12 | 47.86 | $47.27 | 214100 |
| 2025-02-11 | 49.64 | $47.35 | 107210 |
| 2025-02-10 | 50.54 | $47.39 | 207800 |
| 2025-02-07 | 47.86 | $47.27 | 203900 |
| 2025-02-06 | 51.38 | $47.43 | 176200 |
| 2025-02-05 | 52.53 | $47.48 | 748113 |
| 2025-02-04 | 49.07 | $47.32 | 196133 |
| 2025-02-03 | 46.28 | $47.20 | 132300 |
| 2025-01-31 | 54.01 | $47.53 | 139606 |
| 2025-01-30 | 56.17 | $47.61 | 129600 |
| 2025-01-29 | 54.67 | $47.54 | 125500 |
| 2025-01-28 | 54.45 | $47.53 | 648736 |
| 2025-01-27 | 56.73 | $47.62 | 164900 |
| 2025-01-24 | 55.95 | $47.58 | 155046 |
| 2025-01-23 | 54.99 | $47.53 | 133300 |
| 2025-01-22 | 53.05 | $47.43 | 155100 |
| 2025-01-21 | 55.79 | $47.55 | 272521 |
| 2025-01-17 | 53.51 | $47.43 | 216400 |
| 2025-01-16 | 51.73 | $47.34 | 192527 |
| 2025-01-15 | 50.74 | $47.29 | 162202 |
| 2025-01-14 | 42.13 | $46.91 | 93200 |
| 2025-01-13 | 40.83 | $46.86 | 192111 |
| 2025-01-10 | 41.36 | $46.89 | 352800 |
| 2025-01-08 | 45.65 | $47.12 | 199700 |
| 2025-01-07 | 44.94 | $47.09 | 122500 |
| 2025-01-06 | 48.32 | $47.26 | 89700 |
| 2025-01-03 | 47.66 | $47.23 | 94300 |
| 2025-01-02 | 45.45 | $47.13 | 153822 |
| 2024-12-31 | 42.70 | $47.01 | 120400 |
| 2024-12-30 | 41.53 | $46.96 | 145700 |
| 2024-12-27 | 40.61 | $46.92 | 94600 |
| 2024-12-26 | 43.19 | $47.08 | 205290 |
| 2024-12-24 | 40.02 | $46.94 | 77345 |
| 2024-12-23 | 37.40 | $46.83 | 128733 |
| 2024-12-20 | 39.17 | $46.95 | 170011 |
| 2024-12-19 | 32.33 | $46.68 | 288000 |
| 2024-12-18 | 32.99 | $46.73 | 141717 |
| 2024-12-17 | 47.05 | $47.51 | 161701 |
| 2024-12-16 | 48.83 | $47.58 | 163218 |
| 2024-12-13 | 46.07 | $47.48 | 128141 |
| 2024-12-12 | 50.18 | $47.64 | 352020 |
| 2024-12-11 | 53.00 | $47.74 | 165900 |
| 2024-12-10 | 53.00 | $47.74 | 305215 |
| 2024-12-09 | 52.52 | $47.72 | 129740 |
| 2024-12-06 | 54.64 | $47.80 | 574800 |
| 2024-12-05 | 52.83 | $47.72 | 147200 |
| 2024-12-04 | 54.37 | $47.78 | 146700 |
| 2024-12-03 | 51.92 | $47.67 | 177121 |
| 2024-12-02 | 52.90 | $47.71 | 184500 |
| 2024-11-29 | 59.29 | $47.95 | 51000 |
| 2024-11-27 | 57.25 | $47.85 | 138700 |
| 2024-11-26 | 53.48 | $47.68 | 224300 |
| 2024-11-25 | 56.84 | $47.80 | 259600 |
| 2024-11-22 | 51.53 | $47.58 | 233000 |
| 2024-11-21 | 51.53 | $47.58 | 471130 |
| 2024-11-20 | 53.42 | $47.65 | 165000 |
| 2024-11-19 | 52.23 | $47.60 | 162600 |
| 2024-11-18 | 50.56 | $47.53 | 245127 |
| 2024-11-15 | 48.09 | $47.43 | 329900 |
| 2024-11-14 | 48.78 | $47.46 | 406000 |
| 2024-11-13 | 51.12 | $47.56 | 617600 |
| 2024-11-12 | 50.67 | $47.54 | 618008 |
| 2024-11-11 | 57.16 | $47.80 | 595500 |
| 2024-11-08 | 56.76 | $47.78 | 5.7M |
| 2024-11-07 | 54.72 | $47.68 | 338509 |
| 2024-11-06 | 48.25 | $47.40 | 210200 |
| 2024-11-05 | 46.70 | $47.34 | 122700 |
| 2024-11-04 | 42.03 | $47.17 | 70900 |
| 2024-11-01 | 38.41 | $47.05 | 90023 |
| 2024-10-31 | 45.37 | $47.36 | 230200 |
| 2024-10-30 | 47.75 | $47.45 | 167400 |
| 2024-10-29 | 50.56 | $47.55 | 86900 |
| 2024-10-28 | 50.56 | $47.55 | 99800 |
| 2024-10-25 | 47.20 | $47.43 | 62115 |
| 2024-10-24 | 48.50 | $47.48 | 67700 |
| 2024-10-23 | 43.45 | $47.31 | 84124 |
| 2024-10-22 | 48.21 | $47.49 | 66400 |
| 2024-10-21 | 49.64 | $47.54 | 121100 |
| 2024-10-18 | 54.92 | $47.71 | 80443 |
| 2024-10-17 | 52.67 | $47.63 | 74200 |
| 2024-10-16 | 53.95 | $47.67 | 51900 |
| 2024-10-15 | 51.43 | $47.58 | 46000 |
| 2024-10-14 | 51.72 | $47.59 | 71400 |
| 2024-10-11 | 50.63 | $47.55 | 71310 |
| 2024-10-10 | 47.54 | $47.44 | 59500 |
| 2024-10-09 | 47.54 | $47.44 | 61739 |
| 2024-10-08 | 48.80 | $47.49 | 69905 |
| 2024-10-07 | 46.09 | $47.39 | 123535 |
| 2024-10-04 | 52.70 | $47.64 | 975220 |
| 2024-10-03 | 53.57 | $47.67 | 211933 |
| 2024-10-02 | 56.55 | $47.77 | 213000 |
| 2024-10-01 | 56.55 | $47.77 | 116837 |
| 2024-09-30 | 66.16 | $48.06 | 101219 |
| 2024-09-27 | 65.59 | $48.03 | 120509 |
| 2024-09-26 | 63.21 | $47.91 | 1.0M |
| 2024-09-25 | 63.01 | $47.90 | 73717 |
| 2024-09-24 | 64.01 | $47.93 | 101149 |
| 2024-09-23 | 64.66 | $47.95 | 84539 |
| 2024-09-20 | 66.60 | $48.01 | 127829 |
| 2024-09-19 | 67.55 | $48.04 | 95132 |
| 2024-09-18 | 64.30 | $47.84 | 128745 |
| 2024-09-17 | 63.61 | $47.80 | 91541 |
| 2024-09-16 | 62.57 | $47.74 | 152836 |
| 2024-09-13 | 60.43 | $47.62 | 108400 |
| 2024-09-12 | 58.35 | $47.51 | 228920 |
| 2024-09-11 | 57.59 | $47.47 | 120800 |
| 2024-09-10 | 56.24 | $47.40 | 73104 |
| 2024-09-09 | 59.84 | $47.54 | 76933 |
| 2024-09-06 | 57.05 | $47.39 | 180936 |
| 2024-09-05 | 59.40 | $47.48 | 585026 |
| 2024-09-04 | 56.36 | $47.32 | 90100 |
| 2024-09-03 | 53.45 | $47.18 | 69000 |
| 2024-08-30 | 64.52 | $47.56 | 101100 |
| 2024-08-29 | 64.85 | $47.57 | 114100 |
| 2024-08-28 | 64.68 | $47.56 | 69500 |
| 2024-08-27 | 64.34 | $47.54 | 87800 |
| 2024-08-26 | 64.02 | $47.52 | 69600 |
| 2024-08-23 | 66.02 | $47.59 | 99300 |
| 2024-08-22 | 62.16 | $47.35 | 93500 |
| 2024-08-21 | 63.30 | $47.39 | 88600 |
| 2024-08-20 | 61.10 | $47.26 | 64400 |
| 2024-08-19 | 61.92 | $47.29 | 73446 |
| 2024-08-16 | 60.59 | $47.21 | 90925 |
| 2024-08-15 | 57.79 | $47.05 | 96826 |
| 2024-08-14 | 56.50 | $46.98 | 76831 |
| 2024-08-13 | 54.82 | $46.89 | 54033 |
| 2024-08-12 | 50.82 | $46.69 | 102748 |
| 2024-08-09 | 49.97 | $46.65 | 107445 |
| 2024-08-08 | 50.38 | $46.67 | 81237 |
| 2024-08-07 | 46.86 | $46.50 | 77000 |
| 2024-08-06 | 45.57 | $46.44 | 172400 |
| 2024-08-05 | 42.46 | $46.30 | 518900 |
| 2024-08-02 | 49.34 | $46.66 | 86644 |
| 2024-08-01 | 52.25 | $46.79 | 96500 |
| 2024-07-31 | 62.48 | $47.17 | 77300 |
| 2024-07-30 | 57.95 | $46.95 | 72400 |
| 2024-07-29 | 57.95 | $46.95 | 103900 |
| 2024-07-26 | 58.82 | $46.98 | 90648 |
| 2024-07-25 | 56.32 | $46.86 | 198300 |
| 2024-07-24 | 54.80 | $46.79 | 318912 |
| 2024-07-23 | 61.81 | $47.03 | 42917 |
| 2024-07-22 | 61.42 | $47.01 | 94128 |
| 2024-07-19 | 58.17 | $46.85 | 21716 |
| 2024-07-18 | 58.76 | $46.87 | 68300 |
| 2024-07-17 | 61.11 | $46.95 | 91900 |
| 2024-07-16 | 63.52 | $47.03 | 67500 |
| 2024-07-15 | 59.32 | $46.81 | 96700 |
| 2024-07-12 | 60.52 | $46.85 | 97936 |
| 2024-07-11 | 58.32 | $46.74 | 168000 |
| 2024-07-10 | 54.11 | $46.55 | 101200 |
| 2024-07-09 | 52.43 | $46.48 | 216500 |
| 2024-07-08 | 53.22 | $46.51 | 253900 |
| 2024-07-05 | 54.00 | $46.54 | 65700 |
| 2024-07-03 | 50.08 | $46.37 | 41700 |
| 2024-07-02 | 47.05 | $46.25 | 91841 |
| 2024-07-01 | 44.10 | $46.14 | 176500 |
| 2024-06-28 | 51.54 | $46.44 | 294235 |
| 2024-06-27 | 52.96 | $46.49 | 118931 |
| 2024-06-26 | 52.21 | $46.46 | 286600 |
| 2024-06-25 | 55.87 | $46.59 | 51333 |
| 2024-06-24 | 54.71 | $46.54 | 68700 |
| 2024-06-21 | 55.82 | $46.58 | 134223 |
| 2024-06-20 | 54.28 | $46.51 | 106526 |
| 2024-06-18 | 54.53 | $46.52 | 75400 |
| 2024-06-17 | 50.24 | $46.33 | 89503 |
| 2024-06-14 | 49.53 | $46.30 | 122400 |
| 2024-06-13 | 52.14 | $46.41 | 269500 |
| 2024-06-12 | 52.14 | $46.41 | 118743 |
| 2024-06-11 | 48.34 | $46.24 | 287000 |
| 2024-06-10 | 47.17 | $46.19 | 58921 |
| 2024-06-07 | 45.76 | $46.13 | 114944 |
| 2024-06-06 | 48.84 | $46.28 | 269500 |
| 2024-06-05 | 50.56 | $46.36 | 91600 |
| 2024-06-04 | 48.18 | $46.25 | 109500 |
| 2024-06-03 | 49.20 | $46.30 | 84300 |
| 2024-05-31 | 52.84 | $46.47 | 192600 |
| 2024-05-30 | 50.16 | $46.34 | 44124 |
| 2024-05-29 | 46.86 | $46.19 | 63500 |
| 2024-05-28 | 50.46 | $46.36 | 55709 |
| 2024-05-24 | 53.69 | $46.50 | 77200 |
| 2024-05-23 | 50.23 | $46.34 | 111500 |
| 2024-05-22 | 54.59 | $46.52 | 50906 |
| 2024-05-21 | 57.21 | $46.62 | 79317 |
| 2024-05-20 | 58.27 | $46.66 | 63100 |
| 2024-05-17 | 57.71 | $46.63 | 68700 |
| 2024-05-16 | 57.71 | $46.63 | 85800 |
| 2024-05-15 | 59.63 | $46.71 | 63100 |
| 2024-05-14 | 54.60 | $46.43 | 42915 |
| 2024-05-13 | 53.01 | $46.35 | 48700 |
| 2024-05-10 | 53.01 | $46.35 | 58142 |
| 2024-05-09 | 55.65 | $46.47 | 78149 |
| 2024-05-08 | 55.47 | $46.46 | 50500 |
| 2024-05-07 | 57.19 | $46.54 | 85100 |
| 2024-05-06 | 56.39 | $46.49 | 54400 |
| 2024-05-03 | 55.28 | $46.42 | 63814 |
| 2024-05-02 | 51.03 | $46.17 | 103300 |
| 2024-05-01 | 45.30 | $45.88 | 169612 |
| 2024-04-30 | 47.30 | $45.99 | 88300 |
| 2024-04-29 | 52.92 | $46.27 | 42200 |
| 2024-04-26 | 50.10 | $46.13 | 46900 |
| 2024-04-25 | 46.86 | $45.98 | 69438 |
| 2024-04-24 | 49.08 | $46.09 | 62533 |
| 2024-04-23 | 50.75 | $46.17 | 58400 |
| 2024-04-22 | 47.36 | $46.01 | 77038 |
| 2024-04-19 | 41.11 | $45.75 | 100900 |
| 2024-04-18 | 38.72 | $45.66 | 121629 |
| 2024-04-17 | 37.92 | $45.63 | 585000 |
| 2024-04-16 | 36.07 | $45.56 | 63300 |
| 2024-04-15 | 38.40 | $45.71 | 165910 |
| 2024-04-12 | 41.63 | $45.90 | 233700 |
| 2024-04-11 | 43.26 | $45.99 | 247736 |
| 2024-04-10 | 44.18 | $46.04 | 306200 |
| 2024-04-09 | 51.43 | $46.39 | 87900 |
| 2024-04-08 | 49.40 | $46.30 | 81200 |
| 2024-04-05 | 45.56 | $46.14 | 108507 |
| 2024-04-04 | 47.27 | $46.22 | 110300 |
| 2024-04-03 | 47.69 | $46.24 | 88000 |
| 2024-04-02 | 46.55 | $46.19 | 144603 |
| 2024-04-01 | 47.74 | $46.25 | 314932 |
| 2024-03-28 | 58.87 | $46.72 | 123803 |
| 2024-03-27 | 60.88 | $46.79 | 110500 |
| 2024-03-26 | 55.99 | $46.55 | 63644 |
| 2024-03-25 | 58.60 | $46.64 | 65900 |
| 2024-03-22 | 61.00 | $46.72 | 97900 |
| 2024-03-21 | 61.30 | $46.73 | 73536 |
| 2024-03-20 | 60.00 | $46.66 | 117400 |
| 2024-03-19 | 56.20 | $46.47 | 155800 |
| 2024-03-18 | 49.48 | $46.19 | 124200 |
| 2024-03-15 | 45.52 | $46.05 | 157319 |
| 2024-03-14 | 45.52 | $46.05 | 5.0M |
| 2024-03-13 | 54.32 | $46.37 | 92623 |
| 2024-03-12 | 54.32 | $46.37 | 58700 |
| 2024-03-11 | 54.61 | $46.38 | 170600 |
| 2024-03-08 | 54.14 | $46.36 | 80048 |
| 2024-03-07 | 53.20 | $46.32 | 80500 |
| 2024-03-06 | 51.80 | $46.26 | 58300 |
| 2024-03-05 | 49.15 | $46.15 | 131900 |
| 2024-03-04 | 50.84 | $46.22 | 313920 |
| 2024-03-01 | 49.90 | $46.18 | 238039 |
| 2024-02-29 | 52.02 | $46.27 | 58545 |
| 2024-02-28 | 52.02 | $46.27 | 122123 |
| 2024-02-27 | 51.40 | $46.24 | 98300 |
| 2024-02-26 | 51.00 | $46.22 | 333713 |
| 2024-02-23 | 55.57 | $46.43 | 73600 |
| 2024-02-22 | 54.46 | $46.37 | 90928 |
| 2024-02-21 | 50.98 | $46.19 | 77300 |
| 2024-02-20 | 51.39 | $46.21 | 164123 |
| 2024-02-16 | 50.43 | $46.16 | 57200 |
| 2024-02-15 | 52.60 | $46.27 | 87900 |
| 2024-02-14 | 50.00 | $46.13 | 51835 |
| 2024-02-13 | 46.62 | $45.96 | 143200 |
| 2024-02-12 | 53.72 | $46.31 | 116700 |
| 2024-02-09 | 56.53 | $46.43 | 91700 |
| 2024-02-08 | 54.85 | $46.34 | 239828 |
| 2024-02-07 | 54.29 | $46.31 | 95642 |
| 2024-02-06 | 54.29 | $46.31 | 141313 |
| 2024-02-05 | 50.61 | $46.11 | 162817 |
| 2024-02-02 | 55.72 | $46.35 | 198500 |
| 2024-02-01 | 61.37 | $46.58 | 202800 |
| 2024-01-31 | 60.54 | $46.53 | 219830 |
| 2024-01-30 | 62.58 | $46.61 | 251500 |
| 2024-01-29 | 64.37 | $46.68 | 321500 |
| 2024-01-26 | 62.78 | $46.57 | 279500 |
| 2024-01-25 | 64.52 | $46.64 | 3.2M |
| 2024-01-24 | 57.84 | $46.22 | 46800 |
| 2024-01-23 | 57.66 | $46.21 | 144206 |
| 2024-01-22 | 58.85 | $46.26 | 80900 |
| 2024-01-19 | 58.19 | $46.22 | 66324 |
| 2024-01-18 | 57.22 | $46.16 | 84700 |
| 2024-01-17 | 56.08 | $46.09 | 103047 |
| 2024-01-16 | 59.98 | $46.27 | 131542 |
| 2024-01-12 | 65.77 | $46.51 | 48125 |
| 2024-01-11 | 64.96 | $46.45 | 46845 |
| 2024-01-10 | 62.90 | $46.30 | 270842 |
| 2024-01-09 | 60.85 | $46.16 | 55420 |
| 2024-01-08 | 60.70 | $46.15 | 52816 |
| 2024-01-05 | 55.80 | $45.84 | 47406 |
| 2024-01-04 | 55.29 | $45.81 | 97022 |
| 2024-01-03 | 58.51 | $45.96 | 43320 |
| 2024-01-02 | 61.94 | $46.11 | 213900 |
| 2023-12-29 | 64.08 | $46.20 | 43026 |
| 2023-12-28 | 68.31 | $46.37 | 58400 |
| 2023-12-27 | 73.75 | $46.57 | 61600 |
| 2023-12-26 | 72.28 | $46.43 | 106013 |
| 2023-12-22 | 70.73 | $46.29 | 39202 |
| 2023-12-21 | 71.82 | $46.33 | 57248 |
| 2023-12-20 | 70.18 | $46.18 | 61849 |
| 2023-12-19 | 70.44 | $46.19 | 64812 |
| 2023-12-18 | 69.25 | $46.08 | 70816 |
| 2023-12-15 | 68.02 | $45.97 | 76507 |
| 2023-12-14 | 70.70 | $46.08 | 122543 |
| 2023-12-13 | 73.18 | $46.18 | 60201 |
| 2023-12-12 | 66.46 | $45.58 | 258645 |
| 2023-12-11 | 64.34 | $45.43 | 62908 |
| 2023-12-08 | 64.59 | $45.44 | 177718 |
| 2023-12-07 | 66.90 | $45.53 | 218400 |
| 2023-12-06 | 66.26 | $45.48 | 59325 |
| 2023-12-05 | 67.24 | $45.52 | 42900 |
| 2023-12-04 | 66.17 | $45.43 | 54700 |
| 2023-12-01 | 68.78 | $45.54 | 60400 |
| 2023-11-30 | 67.45 | $45.42 | 39200 |
| 2023-11-29 | 71.04 | $45.57 | 115000 |
| 2023-11-28 | 67.78 | $45.27 | 60932 |
| 2023-11-27 | 65.96 | $45.12 | 51826 |
| 2023-11-24 | 64.83 | $45.03 | 28600 |
| 2023-11-22 | 65.76 | $45.07 | 71522 |
| 2023-11-21 | 64.43 | $44.96 | 75247 |
| 2023-11-20 | 64.19 | $44.94 | 54033 |
| 2023-11-17 | 63.73 | $44.90 | 157813 |
| 2023-11-16 | 62.82 | $44.82 | 56845 |
| 2023-11-15 | 61.43 | $44.70 | 53131 |
| 2023-11-14 | 64.27 | $44.85 | 54136 |
| 2023-11-13 | 58.28 | $44.36 | 49100 |
| 2023-11-10 | 59.44 | $44.42 | 28015 |
| 2023-11-09 | 56.28 | $44.19 | 38912 |
| 2023-11-08 | 61.21 | $44.44 | 48647 |
| 2023-11-07 | 60.95 | $44.42 | 22945 |
| 2023-11-06 | 61.34 | $44.44 | 45346 |
| 2023-11-03 | 64.49 | $44.60 | 34418 |
| 2023-11-02 | 58.41 | $44.12 | 50844 |
| 2023-11-01 | 51.32 | $43.69 | 88300 |
| 2023-10-31 | 46.93 | $43.47 | 47929 |
| 2023-10-30 | 43.16 | $43.30 | 47500 |
| 2023-10-27 | 42.70 | $43.28 | 160227 |
| 2023-10-26 | 43.36 | $43.32 | 40435 |
| 2023-10-25 | 39.83 | $43.16 | 32238 |
| 2023-10-24 | 43.19 | $43.37 | 106000 |
| 2023-10-23 | 38.75 | $43.18 | 105129 |
| 2023-10-20 | 36.78 | $43.10 | 480100 |
| 2023-10-19 | 35.80 | $43.06 | 1.3M |
| 2023-10-18 | 33.34 | $42.96 | 10209 |
| 2023-10-17 | 36.10 | $43.17 | 24339 |
| 2023-10-16 | 38.25 | $43.32 | 23800 |
| 2023-10-13 | 38.01 | $43.31 | 15837 |
| 2023-10-12 | 38.43 | $43.34 | 14000 |
| 2023-10-11 | 41.59 | $43.56 | 13400 |
| 2023-10-10 | 40.96 | $43.53 | 33300 |
| 2023-10-09 | 41.81 | $43.59 | 24900 |
| 2023-10-06 | 34.20 | $43.24 | 16100 |
| 2023-10-05 | 32.28 | $43.16 | 57725 |
| 2023-10-04 | 31.80 | $43.14 | 35200 |
| 2023-10-03 | 28.72 | $43.01 | 18347 |
| 2023-10-02 | 32.84 | $43.39 | 16000 |
| 2023-09-29 | 40.72 | $43.93 | 12530 |
| 2023-09-28 | 41.60 | $43.98 | 20732 |
| 2023-09-27 | 36.67 | $43.79 | 19424 |
| 2023-09-26 | 37.62 | $43.85 | 19800 |
| 2023-09-25 | 41.17 | $44.06 | 24200 |
| 2023-09-22 | 42.26 | $44.12 | 19100 |
| 2023-09-21 | 41.03 | $44.07 | 25209 |
| 2023-09-20 | 45.85 | $44.33 | 20700 |
| 2023-09-19 | 46.45 | $44.36 | 15100 |
| 2023-09-18 | 47.83 | $44.43 | 20512 |
| 2023-09-15 | 48.03 | $44.44 | 14224 |
| 2023-09-14 | 49.76 | $44.53 | 10400 |
| 2023-09-13 | 49.37 | $44.51 | 11600 |
| 2023-09-12 | 47.26 | $44.40 | 10544 |
| 2023-09-11 | 47.78 | $44.43 | 30547 |
| 2023-09-08 | 46.10 | $44.34 | 20300 |
| 2023-09-07 | 47.55 | $44.43 | 15800 |
| 2023-09-06 | 45.57 | $44.32 | 17800 |
| 2023-09-05 | 46.79 | $44.40 | 24628 |
| 2023-09-01 | 50.67 | $44.64 | 8542 |
| 2023-08-31 | 56.00 | $44.93 | 16100 |
| 2023-08-30 | 55.07 | $44.87 | 21100 |
| 2023-08-29 | 55.63 | $44.90 | 17211 |
| 2023-08-28 | 52.26 | $44.68 | 11300 |
| 2023-08-25 | 49.09 | $44.49 | 91400 |
| 2023-08-24 | 45.27 | $44.28 | 272400 |
| 2023-08-23 | 50.40 | $44.58 | 33100 |
| 2023-08-22 | 44.19 | $44.27 | 32700 |
| 2023-08-21 | 43.54 | $44.24 | 13143 |
| 2023-08-18 | 43.70 | $44.25 | 10800 |
| 2023-08-17 | 42.90 | $44.21 | 19646 |
| 2023-08-16 | 46.02 | $44.41 | 20500 |
| 2023-08-15 | 48.01 | $44.53 | 20825 |
| 2023-08-14 | 49.88 | $44.64 | 10900 |
| 2023-08-11 | 49.71 | $44.63 | 15120 |
| 2023-08-10 | 50.86 | $44.70 | 23700 |
| 2023-08-09 | 51.34 | $44.73 | 13800 |
| 2023-08-08 | 51.65 | $44.75 | 19700 |
| 2023-08-07 | 51.23 | $44.72 | 24600 |
| 2023-08-04 | 50.00 | $44.63 | 24412 |
| 2023-08-03 | 46.41 | $44.38 | 41914 |
| 2023-08-02 | 48.80 | $44.56 | 42700 |
| 2023-08-01 | 49.89 | $44.64 | 60007 |
| 2023-07-31 | 58.56 | $45.20 | 40644 |
| 2023-07-28 | 56.78 | $45.06 | 213100 |
| 2023-07-27 | 52.78 | $44.77 | 172749 |
| 2023-07-26 | 59.04 | $45.12 | 18000 |
| 2023-07-25 | 55.76 | $44.89 | 14700 |
| 2023-07-24 | 57.28 | $44.97 | 9000 |
| 2023-07-21 | 57.65 | $44.99 | 5534 |
| 2023-07-20 | 56.58 | $44.91 | 56700 |
| 2023-07-19 | 59.81 | $45.09 | 11000 |
| 2023-07-18 | 59.32 | $45.05 | 54500 |
| 2023-07-17 | 57.60 | $44.91 | 17200 |
| 2023-07-14 | 55.69 | $44.76 | 12913 |
| 2023-07-13 | 61.67 | $45.10 | 6600 |
| 2023-07-12 | 57.88 | $44.80 | 16931 |
| 2023-07-11 | 52.19 | $44.42 | 10000 |
| 2023-07-10 | 49.09 | $44.24 | 25425 |
| 2023-07-07 | 45.36 | $44.04 | 38800 |
| 2023-07-06 | 44.78 | $44.01 | 72728 |
| 2023-07-05 | 49.04 | $44.27 | 18813 |
| 2023-07-03 | 51.00 | $44.38 | 23346 |
| 2023-06-30 | 57.30 | $44.70 | 7000 |
| 2023-06-29 | 52.80 | $44.44 | 14900 |
| 2023-06-28 | 55.36 | $44.56 | 11200 |
| 2023-06-27 | 51.64 | $44.36 | 9234 |
| 2023-06-26 | 48.81 | $44.22 | 12500 |
| 2023-06-23 | 47.13 | $44.14 | 22203 |
| 2023-06-22 | 49.44 | $44.26 | 14203 |
| 2023-06-21 | 51.86 | $44.38 | 247100 |
| 2023-06-20 | 52.89 | $44.43 | 14847 |
| 2023-06-16 | 54.10 | $44.49 | 14800 |
| 2023-06-15 | 55.94 | $44.58 | 29637 |
| 2023-06-14 | 53.08 | $44.41 | 33000 |
| 2023-06-13 | 52.39 | $44.37 | 53300 |
| 2023-06-12 | 52.95 | $44.40 | 13003 |
| 2023-06-09 | 53.67 | $44.44 | 41115 |
| 2023-06-08 | 52.75 | $44.38 | 67936 |
| 2023-06-07 | 48.57 | $44.12 | 27922 |
| 2023-06-06 | 52.66 | $44.36 | 50100 |
| 2023-06-05 | 51.19 | $44.27 | 106683 |
| 2023-06-02 | 52.74 | $44.36 | 26412 |
| 2023-06-01 | 49.00 | $44.13 | 6700 |
| 2023-05-31 | 49.98 | $44.19 | 8400 |
| 2023-05-30 | 51.62 | $44.29 | 35130 |
| 2023-05-26 | 49.25 | $44.14 | 85900 |
| 2023-05-25 | 44.24 | $43.85 | 112428 |
| 2023-05-24 | 44.82 | $43.89 | 225000 |
| 2023-05-23 | 48.60 | $44.14 | 38047 |
| 2023-05-22 | 51.93 | $44.34 | 66200 |
| 2023-05-19 | 48.58 | $44.14 | 111300 |
| 2023-05-18 | 48.24 | $44.12 | 27304 |
| 2023-05-17 | 47.24 | $44.06 | 40900 |
| 2023-05-16 | 45.23 | $43.94 | 76400 |
| 2023-05-15 | 48.76 | $44.18 | 122732 |
| 2023-05-12 | 48.44 | $44.16 | 19000 |
| 2023-05-11 | 51.17 | $44.34 | 49530 |
| 2023-05-10 | 53.22 | $44.47 | 235740 |
| 2023-05-09 | 49.52 | $44.22 | 13400 |
| 2023-05-08 | 50.58 | $44.29 | 15412 |
| 2023-05-05 | 52.42 | $44.41 | 138900 |
| 2023-05-04 | 46.93 | $44.05 | 32601 |
| 2023-05-03 | 48.56 | $44.16 | 24808 |
| 2023-05-02 | 49.15 | $44.20 | 15100 |
| 2023-05-01 | 48.85 | $44.18 | 25200 |
| 2023-04-28 | 56.81 | $44.69 | 31200 |
| 2023-04-27 | 54.46 | $44.52 | 20300 |
| 2023-04-26 | 52.14 | $44.36 | 9609 |
| 2023-04-25 | 54.80 | $44.52 | 16500 |
| 2023-04-24 | 56.33 | $44.61 | 35300 |
| 2023-04-21 | 54.16 | $44.45 | 14501 |
| 2023-04-20 | 53.20 | $44.38 | 29212 |
| 2023-04-19 | 53.20 | $44.38 | 14000 |
| 2023-04-18 | 54.84 | $44.49 | 7039 |
| 2023-04-17 | 53.73 | $44.40 | 17400 |
| 2023-04-14 | 54.72 | $44.47 | 7708 |
| 2023-04-13 | 56.13 | $44.57 | 33607 |
| 2023-04-12 | 52.78 | $44.28 | 4512 |
| 2023-04-11 | 52.91 | $44.29 | 26200 |
| 2023-04-10 | 51.41 | $44.16 | 25600 |
| 2023-04-06 | 52.14 | $44.22 | 18809 |
| 2023-04-05 | 49.76 | $44.01 | 28222 |
| 2023-04-04 | 52.72 | $44.26 | 27236 |
| 2023-04-03 | 54.83 | $44.43 | 28700 |
| 2023-03-31 | 57.93 | $44.67 | 23324 |
| 2023-03-30 | 53.10 | $44.21 | 32746 |
| 2023-03-29 | 49.89 | $43.94 | 27041 |
| 2023-03-28 | 43.50 | $43.47 | 25111 |
| 2023-03-27 | 44.53 | $43.56 | 9144 |
| 2023-03-24 | 44.98 | $43.60 | 17400 |
| 2023-03-23 | 45.42 | $43.64 | 31200 |
| 2023-03-22 | 47.50 | $43.83 | 34518 |
| 2023-03-21 | 46.89 | $43.78 | 10700 |
| 2023-03-20 | 40.90 | $43.32 | 20326 |
| 2023-03-17 | 42.28 | $43.46 | 21400 |
| 2023-03-16 | 45.06 | $43.73 | 32800 |
| 2023-03-15 | 41.69 | $43.48 | 25432 |
| 2023-03-14 | 43.52 | $43.66 | 35500 |
| 2023-03-13 | 38.69 | $43.32 | 11245 |
| 2023-03-10 | 41.14 | $43.57 | 13200 |
| 2023-03-09 | 41.55 | $43.61 | 17617 |
| 2023-03-08 | 44.43 | $43.89 | 21015 |
| 2023-03-07 | 46.05 | $44.04 | 20300 |
| 2023-03-06 | 49.00 | $44.30 | 31418 |
| 2023-03-03 | 49.23 | $44.32 | 17100 |
| 2023-03-02 | 43.56 | $43.87 | 21012 |
| 2023-03-01 | 43.42 | $43.86 | 15708 |
| 2023-02-28 | 46.67 | $44.17 | 10800 |
| 2023-02-27 | 47.00 | $44.20 | 13100 |
| 2023-02-24 | 43.92 | $43.95 | 16031 |
| 2023-02-23 | 46.16 | $44.17 | 9500 |
| 2023-02-22 | 41.52 | $43.81 | 12547 |
| 2023-02-21 | 38.15 | $43.57 | 31500 |
| 2023-02-17 | 45.16 | $44.25 | 100908 |
| 2023-02-16 | 42.35 | $44.06 | 19200 |
| 2023-02-15 | 46.27 | $44.39 | 11233 |
| 2023-02-14 | 46.64 | $44.42 | 44200 |
| 2023-02-13 | 46.50 | $44.41 | 10338 |
| 2023-02-10 | 45.31 | $44.32 | 14416 |
| 2023-02-09 | 48.64 | $44.61 | 11944 |
| 2023-02-08 | 52.83 | $44.94 | 10542 |
| 2023-02-07 | 55.45 | $45.13 | 82416 |
| 2023-02-06 | 52.88 | $44.91 | 22800 |
| 2023-02-03 | 55.80 | $45.12 | 95700 |
| 2023-02-02 | 62.33 | $45.54 | 41548 |
| 2023-02-01 | 61.72 | $45.48 | 146632 |
| 2023-01-31 | 58.31 | $45.16 | 5900 |
| 2023-01-30 | 54.46 | $44.84 | 13400 |
| 2023-01-27 | 58.30 | $45.08 | 13523 |
| 2023-01-26 | 60.67 | $45.22 | 11400 |
| 2023-01-25 | 59.20 | $45.09 | 38703 |
| 2023-01-24 | 58.98 | $45.07 | 28600 |
| 2023-01-23 | 58.55 | $45.03 | 10300 |
| 2023-01-20 | 58.99 | $45.06 | 11400 |
| 2023-01-19 | 58.79 | $45.04 | 78807 |
| 2023-01-18 | 61.89 | $45.26 | 26800 |
| 2023-01-17 | 61.46 | $45.21 | 7600 |
| 2023-01-13 | 62.27 | $45.27 | 13200 |
| 2023-01-12 | 62.11 | $45.25 | 34500 |
| 2023-01-11 | 59.60 | $44.94 | 12700 |
| 2023-01-10 | 57.06 | $44.65 | 13600 |
| 2023-01-09 | 56.97 | $44.64 | 10207 |
| 2023-01-06 | 56.46 | $44.58 | 30600 |
| 2023-01-05 | 51.13 | $44.00 | 3500 |
| 2023-01-04 | 51.76 | $44.06 | 98200 |
| 2023-01-03 | 46.83 | $43.58 | 60210 |
| 2022-12-30 | 46.62 | $43.56 | 16300 |
| 2022-12-29 | 46.52 | $43.55 | 47100 |
| 2022-12-28 | 39.91 | $42.95 | 12409 |
| 2022-12-27 | 44.24 | $43.45 | 11015 |
| 2022-12-23 | 48.64 | $43.89 | 12745 |
| 2022-12-22 | 47.40 | $43.78 | 21002 |
| 2022-12-21 | 49.58 | $43.99 | 13400 |
| 2022-12-20 | 46.22 | $43.69 | 10300 |
| 2022-12-19 | 47.12 | $43.78 | 17615 |
| 2022-12-16 | 49.33 | $44.00 | 15500 |
| 2022-12-15 | 50.99 | $44.16 | 9119 |
| 2022-12-14 | 57.01 | $44.69 | 27140 |
| 2022-12-13 | 58.88 | $44.84 | 24200 |
| 2022-12-12 | 54.22 | $44.35 | 29124 |
| 2022-12-09 | 52.98 | $44.23 | 23000 |
| 2022-12-08 | 53.21 | $44.25 | 13218 |
| 2022-12-07 | 53.21 | $44.25 | 6926 |
| 2022-12-06 | 51.32 | $44.05 | 6000 |
| 2022-12-05 | 52.84 | $44.20 | 11900 |
| 2022-12-02 | 56.79 | $44.57 | 10200 |
| 2022-12-01 | 57.12 | $44.60 | 7600 |
| 2022-11-30 | 58.96 | $44.77 | 6900 |
| 2022-11-29 | 53.62 | $44.13 | 2600 |
| 2022-11-28 | 51.76 | $43.93 | 6000 |
| 2022-11-25 | 56.03 | $44.33 | 3300 |
| 2022-11-23 | 57.15 | $44.43 | 9749 |
| 2022-11-22 | 55.28 | $44.21 | 9200 |
| 2022-11-21 | 52.51 | $43.90 | 11609 |
| 2022-11-18 | 52.61 | $43.91 | 19000 |
| 2022-11-17 | 52.26 | $43.87 | 8335 |
| 2022-11-16 | 53.66 | $44.02 | 22220 |
| 2022-11-15 | 54.86 | $44.15 | 7500 |
| 2022-11-14 | 52.28 | $43.82 | 6300 |
| 2022-11-11 | 54.71 | $44.09 | 18400 |
| 2022-11-10 | 53.88 | $43.98 | 12200 |
| 2022-11-09 | 42.37 | $42.72 | 10800 |
| 2022-11-08 | 47.26 | $43.27 | 6733 |
| 2022-11-07 | 47.45 | $43.29 | 7545 |
| 2022-11-04 | 47.63 | $43.31 | 13200 |
| 2022-11-03 | 45.56 | $43.10 | 11700 |
| 2022-11-02 | 47.08 | $43.28 | 19738 |
| 2022-11-01 | 50.54 | $43.67 | 15400 |
| 2022-10-31 | 50.46 | $43.66 | 10507 |
| 2022-10-28 | 56.00 | $44.24 | 57735 |
| 2022-10-27 | 54.27 | $44.03 | 24633 |
| 2022-10-26 | 50.58 | $43.61 | 52900 |
| 2022-10-25 | 49.67 | $43.51 | 18300 |
| 2022-10-24 | 46.45 | $43.17 | 14249 |
| 2022-10-21 | 45.48 | $43.07 | 12337 |
| 2022-10-20 | 41.65 | $42.69 | 15632 |
| 2022-10-19 | 43.17 | $42.89 | 6542 |
| 2022-10-18 | 46.11 | $43.26 | 5548 |
| 2022-10-17 | 43.23 | $42.97 | 8443 |
| 2022-10-14 | 38.24 | $42.51 | 2900 |
| 2022-10-13 | 39.98 | $42.75 | 14205 |
| 2022-10-12 | 39.22 | $42.68 | 101600 |
| 2022-10-11 | 38.03 | $42.57 | 13519 |
| 2022-10-10 | 36.54 | $42.43 | 50209 |
| 2022-10-07 | 39.93 | $42.95 | 12300 |
| 2022-10-06 | 42.92 | $43.36 | 29419 |
| 2022-10-05 | 44.14 | $43.52 | 17500 |
| 2022-10-04 | 44.52 | $43.57 | 13519 |
| 2022-10-03 | 36.49 | $42.79 | 5100 |
| 2022-09-30 | 34.17 | $42.59 | 17421 |
| 2022-09-29 | 35.65 | $42.83 | 18348 |
| 2022-09-28 | 38.22 | $43.22 | 7100 |
| 2022-09-27 | 29.73 | $42.53 | 10700 |
| 2022-09-26 | 30.42 | $42.65 | 8000 |
| 2022-09-23 | 33.36 | $43.13 | 14100 |
| 2022-09-22 | 36.82 | $43.62 | 6800 |
| 2022-09-21 | 38.93 | $43.89 | 5623 |
| 2022-09-20 | 39.90 | $44.01 | 9800 |
| 2022-09-19 | 43.58 | $44.44 | 10900 |
| 2022-09-16 | 41.43 | $44.26 | 14700 |
| 2022-09-15 | 40.60 | $44.19 | 7049 |
| 2022-09-14 | 42.40 | $44.41 | 10335 |
| 2022-09-13 | 42.07 | $44.38 | 6700 |
| 2022-09-12 | 50.63 | $45.30 | 24500 |
| 2022-09-09 | 48.58 | $45.11 | 10239 |
| 2022-09-08 | 47.93 | $45.05 | 17501 |
| 2022-09-07 | 46.32 | $44.90 | 3300 |
| 2022-09-06 | 40.10 | $44.37 | 21000 |
| 2022-09-02 | 40.27 | $44.39 | 14246 |
| 2022-09-01 | 40.83 | $44.46 | 27200 |
| 2022-08-31 | 41.38 | $44.53 | 3836 |
| 2022-08-30 | 43.05 | $44.74 | 61600 |
| 2022-08-29 | 45.09 | $44.99 | 8900 |
| 2022-08-26 | 46.26 | $45.13 | 7841 |
| 2022-08-25 | 52.45 | $45.80 | 9106 |
| 2022-08-24 | 48.86 | $45.43 | 9400 |
| 2022-08-23 | 48.36 | $45.38 | 11500 |
| 2022-08-22 | 46.57 | $45.20 | 13736 |
| 2022-08-19 | 51.56 | $45.73 | 10100 |
| 2022-08-18 | 55.74 | $46.12 | 4100 |
| 2022-08-17 | 55.21 | $46.06 | 10304 |
| 2022-08-16 | 59.74 | $46.46 | 30700 |
| 2022-08-15 | 61.29 | $46.59 | 10008 |
| 2022-08-12 | 62.24 | $46.67 | 7300 |
| 2022-08-11 | 58.92 | $46.23 | 15100 |
| 2022-08-10 | 62.10 | $46.50 | 15608 |
| 2022-08-09 | 57.14 | $45.89 | 8545 |
| 2022-08-08 | 60.60 | $46.17 | 26048 |
| 2022-08-05 | 60.11 | $46.11 | 14000 |
| 2022-08-04 | 61.20 | $46.20 | 13400 |
| 2022-08-03 | 60.36 | $46.09 | 7700 |
| 2022-08-02 | 57.28 | $45.70 | 4800 |
| 2022-08-01 | 58.50 | $45.81 | 6200 |
| 2022-07-29 | 60.16 | $45.96 | 5200 |
| 2022-07-28 | 59.35 | $45.85 | 14100 |
| 2022-07-27 | 55.30 | $45.33 | 2200 |
| 2022-07-26 | 51.22 | $44.87 | 4900 |
| 2022-07-25 | 53.97 | $45.14 | 9219 |
| 2022-07-22 | 53.97 | $45.14 | 25247 |
| 2022-07-21 | 55.06 | $45.25 | 8440 |
| 2022-07-20 | 50.20 | $44.69 | 6030 |
| 2022-07-19 | 48.70 | $44.53 | 2600 |
| 2022-07-18 | 42.17 | $43.90 | 8100 |
| 2022-07-15 | 45.77 | $44.31 | 4049 |
| 2022-07-14 | 39.95 | $43.82 | 10712 |
| 2022-07-13 | 40.63 | $43.90 | 9400 |
| 2022-07-12 | 40.79 | $43.92 | 3426 |
| 2022-07-11 | 39.40 | $43.80 | 6825 |
| 2022-07-08 | 41.32 | $44.05 | 46402 |
| 2022-07-07 | 40.55 | $43.98 | 19619 |
| 2022-07-06 | 33.54 | $43.39 | 5833 |
| 2022-07-05 | 34.52 | $43.54 | 40006 |
| 2022-07-01 | 34.78 | $43.58 | 8600 |
| 2022-06-30 | 33.84 | $43.50 | 15800 |
| 2022-06-29 | 34.13 | $43.55 | 10348 |
| 2022-06-28 | 34.99 | $43.70 | 7100 |
| 2022-06-27 | 37.71 | $44.15 | 29343 |
| 2022-06-24 | 39.18 | $44.38 | 24100 |
| 2022-06-23 | 37.36 | $44.20 | 10800 |
| 2022-06-22 | 34.56 | $43.93 | 7100 |
| 2022-06-21 | 34.62 | $43.94 | 24800 |
| 2022-06-17 | 35.20 | $44.05 | 46800 |
| 2022-06-16 | 33.57 | $43.88 | 11728 |
| 2022-06-15 | 37.05 | $44.55 | 9129 |
| 2022-06-14 | 29.70 | $43.84 | 7400 |
| 2022-06-13 | 28.13 | $43.70 | 21600 |
| 2022-06-10 | 35.11 | $45.01 | 64200 |
| 2022-06-09 | 39.93 | $45.68 | 17015 |
| 2022-06-08 | 42.75 | $46.02 | 11400 |
| 2022-06-07 | 46.03 | $46.38 | 4730 |
| 2022-06-06 | 45.37 | $46.32 | 6142 |
| 2022-06-03 | 47.30 | $46.53 | 7327 |
| 2022-06-02 | 49.90 | $46.80 | 39400 |
| 2022-06-01 | 48.41 | $46.65 | 15700 |
| 2022-05-31 | 51.01 | $46.92 | 12200 |
| 2022-05-27 | 54.30 | $47.24 | 9700 |
| 2022-05-26 | 50.20 | $46.81 | 11300 |
| 2022-05-25 | 45.21 | $46.35 | 7924 |
| 2022-05-24 | 38.60 | $45.83 | 7814 |
| 2022-05-23 | 36.21 | $45.66 | 7121 |
| 2022-05-20 | 35.08 | $45.58 | 5400 |
| 2022-05-19 | 35.30 | $45.61 | 13600 |
| 2022-05-18 | 31.00 | $45.30 | 10800 |
| 2022-05-17 | 33.16 | $45.62 | 5100 |
| 2022-05-16 | 33.44 | $45.66 | 6217 |
| 2022-05-13 | 33.98 | $45.74 | 8900 |
| 2022-05-12 | 33.21 | $45.68 | 15800 |
| 2022-05-11 | 33.77 | $45.77 | 14441 |
| 2022-05-10 | 35.21 | $46.00 | 121539 |
| 2022-05-09 | 32.84 | $45.80 | 23104 |
| 2022-05-06 | 35.76 | $46.27 | 13500 |
| 2022-05-05 | 37.29 | $46.50 | 20000 |
| 2022-05-04 | 44.20 | $47.38 | 14400 |
| 2022-05-03 | 37.02 | $46.81 | 20144 |
| 2022-05-02 | 34.79 | $46.65 | 5100 |
| 2022-04-29 | 36.48 | $46.87 | 7212 |
| 2022-04-28 | 40.95 | $47.39 | 6000 |
| 2022-04-27 | 37.75 | $47.16 | 14700 |
| 2022-04-26 | 39.43 | $47.35 | 11200 |
| 2022-04-25 | 41.75 | $47.60 | 26424 |
| 2022-04-22 | 38.15 | $47.34 | 12341 |
| 2022-04-21 | 39.77 | $47.52 | 7432 |
| 2022-04-20 | 42.23 | $47.78 | 13218 |
| 2022-04-19 | 40.89 | $47.68 | 11100 |
| 2022-04-18 | 41.16 | $47.71 | 563500 |
| 2022-04-14 | 41.51 | $47.75 | 5026 |
| 2022-04-13 | 44.18 | $48.05 | 17839 |
| 2022-04-12 | 41.06 | $47.79 | 15400 |
| 2022-04-11 | 36.94 | $47.47 | 13000 |
| 2022-04-08 | 40.28 | $47.87 | 10300 |
| 2022-04-07 | 41.26 | $47.98 | 11403 |
| 2022-04-06 | 41.96 | $48.06 | 8321 |
| 2022-04-05 | 44.76 | $48.37 | 8200 |
| 2022-04-04 | 49.97 | $48.88 | 5300 |
| 2022-04-01 | 46.12 | $48.55 | 34603 |
| 2022-03-31 | 47.92 | $48.72 | 5517 |
| 2022-03-30 | 49.44 | $48.86 | 10024 |
| 2022-03-29 | 50.86 | $48.99 | 7600 |
| 2022-03-28 | 44.58 | $48.45 | 19500 |
| 2022-03-25 | 41.00 | $48.18 | 16600 |
| 2022-03-24 | 43.36 | $48.42 | 22700 |
| 2022-03-23 | 42.44 | $48.35 | 11712 |
| 2022-03-22 | 43.80 | $48.49 | 16941 |
| 2022-03-21 | 41.25 | $48.29 | 18800 |
| 2022-03-18 | 45.78 | $48.75 | 5808 |
| 2022-03-17 | 42.25 | $48.48 | 35600 |
| 2022-03-16 | 39.90 | $48.31 | 10742 |
| 2022-03-15 | 31.35 | $47.76 | 11700 |
| 2022-03-14 | 24.89 | $47.41 | 25100 |
| 2022-03-11 | 28.04 | $47.85 | 18318 |
| 2022-03-10 | 31.20 | $48.22 | 9400 |
| 2022-03-09 | 33.84 | $48.49 | 4208 |
| 2022-03-08 | 28.75 | $48.25 | 14319 |
| 2022-03-07 | 29.93 | $48.38 | 19509 |
| 2022-03-04 | 33.46 | $48.73 | 12900 |
| 2022-03-03 | 37.69 | $49.08 | 23100 |
| 2022-03-02 | 39.73 | $49.23 | 12500 |
| 2022-03-01 | 35.29 | $49.03 | 10531 |
| 2022-02-28 | 41.71 | $49.47 | 15843 |
| 2022-02-25 | 38.57 | $49.34 | 17716 |
| 2022-02-24 | 29.73 | $49.02 | 36600 |
| 2022-02-23 | 27.24 | $48.94 | 11124 |
| 2022-02-22 | 27.94 | $49.00 | 15000 |
| 2022-02-18 | 29.01 | $49.09 | 16820 |
| 2022-02-17 | 28.14 | $49.06 | 10623 |
| 2022-02-16 | 29.76 | $49.20 | 15100 |
| 2022-02-15 | 23.81 | $49.00 | 8700 |
| 2022-02-14 | 20.95 | $48.91 | 14823 |
| 2022-02-11 | 21.72 | $49.00 | 11907 |
| 2022-02-10 | 23.66 | $49.21 | 32314 |
| 2022-02-09 | 29.51 | $49.70 | 8713 |
| 2022-02-08 | 25.21 | $49.58 | 18747 |
| 2022-02-07 | 24.48 | $49.56 | 16130 |
| 2022-02-04 | 24.60 | $49.57 | 54400 |
| 2022-02-03 | 27.52 | $49.81 | 12700 |
| 2022-02-02 | 32.04 | $50.11 | 36215 |
| 2022-02-01 | 32.37 | $50.13 | 14700 |
| 2022-01-31 | 30.29 | $50.07 | 6000 |
| 2022-01-28 | 27.45 | $49.99 | 19306 |
| 2022-01-27 | 25.65 | $49.94 | 8800 |
| 2022-01-26 | 28.92 | $50.18 | 6500 |
| 2022-01-25 | 31.98 | $50.37 | 15000 |
| 2022-01-24 | 33.58 | $50.46 | 25820 |
| 2022-01-21 | 34.30 | $50.50 | 10800 |
| 2022-01-20 | 35.39 | $50.56 | 6406 |
| 2022-01-19 | 37.46 | $50.67 | 12618 |
| 2022-01-18 | 38.04 | $50.70 | 31918 |
| 2022-01-14 | 41.03 | $50.85 | 83435 |
| 2022-01-13 | 42.74 | $50.93 | 14100 |
| 2022-01-12 | 44.50 | $51.01 | 13500 |
| 2022-01-11 | 44.50 | $51.01 | 15500 |
| 2022-01-10 | 39.13 | $50.82 | 20504 |
| 2022-01-07 | 40.50 | $50.89 | 18129 |
| 2022-01-06 | 41.49 | $50.94 | 24629 |
| 2022-01-05 | 42.47 | $50.99 | 15337 |
| 2022-01-04 | 50.96 | $51.36 | 132500 |
| 2022-01-03 | 50.96 | $51.36 | 15739 |
| 2021-12-31 | 51.97 | $51.40 | 3700 |
| 2021-12-30 | 50.81 | $51.35 | 15225 |
| 2021-12-29 | 53.00 | $51.44 | 8701 |
| 2021-12-28 | 54.75 | $51.51 | 115447 |
| 2021-12-27 | 54.13 | $51.48 | 16210 |
| 2021-12-23 | 53.94 | $51.47 | 12123 |
| 2021-12-22 | 50.91 | $51.32 | 6349 |
| 2021-12-21 | 47.88 | $51.18 | 9734 |
| 2021-12-20 | 43.63 | $51.00 | 9845 |
| 2021-12-17 | 43.63 | $51.00 | 12011 |
| 2021-12-16 | 45.68 | $51.11 | 21722 |
| 2021-12-15 | 50.18 | $51.33 | 10803 |
| 2021-12-14 | 47.03 | $51.19 | 9300 |
| 2021-12-13 | 48.27 | $51.25 | 15200 |
| 2021-12-10 | 49.09 | $51.29 | 7100 |
| 2021-12-09 | 45.57 | $51.13 | 16836 |
| 2021-12-08 | 50.78 | $51.38 | 16800 |
| 2021-12-07 | 49.24 | $51.31 | 8900 |
| 2021-12-06 | 43.46 | $51.07 | 15800 |
| 2021-12-03 | 37.56 | $50.86 | 12001 |
| 2021-12-02 | 38.65 | $50.92 | 31100 |
| 2021-12-01 | 29.53 | $50.64 | 15000 |
| 2021-11-30 | 32.48 | $50.82 | 12410 |
| 2021-11-29 | 35.68 | $50.99 | 14600 |
| 2021-11-26 | 28.61 | $50.81 | 8404 |
| 2021-11-24 | 35.89 | $51.16 | 14200 |
| 2021-11-23 | 34.54 | $51.13 | 16642 |
| 2021-11-22 | 38.98 | $51.30 | 70500 |
| 2021-11-19 | 43.34 | $51.44 | 33100 |
| 2021-11-18 | 42.91 | $51.43 | 15842 |
| 2021-11-17 | 45.91 | $51.52 | 20227 |
| 2021-11-16 | 46.60 | $51.54 | 18838 |
| 2021-11-15 | 46.21 | $51.53 | 42000 |
| 2021-11-12 | 47.18 | $51.56 | 10300 |
| 2021-11-11 | 48.46 | $51.60 | 7600 |
| 2021-11-10 | 50.41 | $51.66 | 15800 |
| 2021-11-09 | 56.13 | $51.82 | 8300 |
| 2021-11-08 | 55.84 | $51.81 | 41536 |
| 2021-11-05 | 54.96 | $51.78 | 50807 |
| 2021-11-04 | 50.31 | $51.63 | 14944 |
| 2021-11-03 | 44.90 | $51.48 | 216403 |
| 2021-11-02 | 44.13 | $51.46 | 20115 |
| 2021-11-01 | 39.72 | $51.35 | 8740 |
| 2021-10-29 | 50.35 | $51.66 | 4736 |
| 2021-10-28 | 49.10 | $51.63 | 8840 |
| 2021-10-27 | 48.69 | $51.62 | 7200 |
| 2021-10-26 | 47.89 | $51.60 | 25200 |
| 2021-10-25 | 48.25 | $51.61 | 8642 |
| 2021-10-22 | 46.35 | $51.56 | 8700 |
| 2021-10-21 | 46.68 | $51.57 | 12426 |
| 2021-10-20 | 48.96 | $51.64 | 22900 |
| 2021-10-19 | 48.96 | $51.64 | 9300 |
| 2021-10-18 | 47.64 | $51.60 | 6500 |
| 2021-10-15 | 48.84 | $51.64 | 3700 |
| 2021-10-14 | 48.53 | $51.63 | 13400 |
| 2021-10-13 | 39.95 | $51.38 | 6000 |
| 2021-10-12 | 35.89 | $51.28 | 7700 |
| 2021-10-11 | 33.77 | $51.23 | 10000 |
| 2021-10-08 | 37.03 | $51.37 | 15322 |
| 2021-10-07 | 40.20 | $51.49 | 9122 |
| 2021-10-06 | 37.67 | $51.43 | 7900 |
| 2021-10-05 | 38.18 | $51.45 | 11900 |
| 2021-10-04 | 38.18 | $51.45 | 161644 |
| 2021-10-01 | 41.77 | $51.59 | 11800 |
| 2021-09-30 | 45.86 | $51.73 | 13800 |
| 2021-09-29 | 46.80 | $51.76 | 19527 |
| 2021-09-28 | 42.74 | $51.65 | 22513 |
| 2021-09-27 | 50.37 | $51.88 | 28847 |
| 2021-09-24 | 54.39 | $51.98 | 8001 |
| 2021-09-23 | 55.22 | $52.00 | 14400 |
| 2021-09-22 | 55.63 | $52.01 | 13400 |
| 2021-09-21 | 54.02 | $51.96 | 6304 |
| 2021-09-20 | 52.04 | $51.90 | 17119 |
| 2021-09-17 | 57.97 | $52.05 | 6533 |
| 2021-09-16 | 58.39 | $52.06 | 19134 |
| 2021-09-15 | 59.63 | $52.09 | 14902 |
| 2021-09-14 | 57.04 | $52.00 | 15309 |
| 2021-09-13 | 56.15 | $51.97 | 17801 |
| 2021-09-10 | 55.27 | $51.94 | 12100 |
| 2021-09-09 | 54.40 | $51.91 | 14447 |
| 2021-09-08 | 53.83 | $51.89 | 11700 |
| 2021-09-07 | 52.99 | $51.86 | 13210 |
| 2021-09-03 | 54.88 | $51.92 | 11207 |
| 2021-09-02 | 56.47 | $51.97 | 11103 |
| 2021-09-01 | 54.20 | $51.88 | 16100 |
| 2021-08-31 | 58.73 | $52.02 | 18538 |
| 2021-08-30 | 57.77 | $51.98 | 8613 |
| 2021-08-27 | 56.33 | $51.92 | 43749 |
| 2021-08-26 | 52.74 | $51.78 | 8805 |
| 2021-08-25 | 56.52 | $51.90 | 12000 |
| 2021-08-24 | 52.48 | $51.75 | 10200 |
| 2021-08-23 | 51.04 | $51.70 | 12037 |
| 2021-08-20 | 45.37 | $51.52 | 9700 |
| 2021-08-19 | 44.35 | $51.49 | 6200 |
| 2021-08-18 | 43.35 | $51.46 | 13800 |
| 2021-08-17 | 48.32 | $51.64 | 15600 |
| 2021-08-16 | 50.46 | $51.71 | 9136 |
| 2021-08-13 | 47.63 | $51.62 | 22711 |
| 2021-08-12 | 45.32 | $51.55 | 9400 |
| 2021-08-11 | 41.84 | $51.45 | 13900 |
| 2021-08-10 | 39.27 | $51.38 | 13117 |
| 2021-08-09 | 43.15 | $51.53 | 22910 |
| 2021-08-06 | 46.65 | $51.65 | 15123 |
| 2021-08-05 | 44.88 | $51.60 | 11312 |
| 2021-08-04 | 43.82 | $51.57 | 16600 |
| 2021-08-03 | 46.07 | $51.65 | 16147 |
| 2021-08-02 | 45.74 | $51.64 | 10722 |
| 2021-07-30 | 55.84 | $51.95 | 8800 |
| 2021-07-29 | 56.60 | $51.97 | 48600 |
| 2021-07-28 | 54.53 | $51.90 | 4700 |
| 2021-07-27 | 53.93 | $51.88 | 9401 |
| 2021-07-26 | 54.61 | $51.90 | 12500 |
| 2021-07-23 | 57.01 | $51.97 | 61800 |
| 2021-07-22 | 54.86 | $51.89 | 9639 |
| 2021-07-21 | 53.76 | $51.85 | 10131 |
| 2021-07-20 | 50.31 | $51.73 | 5922 |
| 2021-07-19 | 44.77 | $51.56 | 16747 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.29
2026-07-17
Close Price
$46.54
Vol: 104234
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -64.29 | $46.54 | 104234 |
| 2026-07-16 | -57.14 | $46.57 | 345284 |
| 2026-07-15 | -60.78 | $46.56 | 118928 |
| 2026-07-14 | -76.36 | $46.49 | 116409 |
| 2026-07-13 | -94.55 | $46.39 | 135848 |
| 2026-07-10 | -85.42 | $46.50 | 99600 |
| 2026-07-09 | -72.92 | $46.56 | 103124 |
| 2026-07-08 | -85.42 | $46.50 | 113900 |
| 2026-07-07 | -80.43 | $46.54 | 113600 |
| 2026-07-06 | -59.18 | $46.62 | 243300 |
| 2026-07-02 | -69.39 | $46.57 | 160143 |
| 2026-07-01 | -75.51 | $46.54 | 447947 |
| 2026-06-30 | -28.57 | $46.77 | 83200 |
| 2026-06-29 | -22.45 | $46.80 | 110505 |
| 2026-06-26 | -52.63 | $46.69 | 103000 |
| 2026-06-25 | -43.86 | $46.74 | 128310 |
| 2026-06-24 | -45.61 | $46.73 | 87621 |
| 2026-06-23 | -50.88 | $46.70 | 139344 |
| 2026-06-22 | -42.11 | $46.75 | 115635 |
| 2026-06-18 | -33.33 | $46.80 | 99245 |
| 2026-06-17 | -57.89 | $46.66 | 210500 |
| 2026-06-16 | -30.77 | $46.79 | 179600 |
| 2026-06-15 | -21.54 | $46.85 | 80900 |
| 2026-06-12 | -32.31 | $46.78 | 101334 |
| 2026-06-11 | -35.38 | $46.76 | 127100 |
| 2026-06-10 | -75.38 | $46.50 | 143848 |
| 2026-06-09 | -60.00 | $46.60 | 143300 |
| 2026-06-08 | -76.92 | $46.49 | 152200 |
| 2026-06-05 | -80.00 | $46.47 | 150700 |
| 2026-06-04 | -47.69 | $46.68 | 168745 |
| 2026-06-03 | -55.38 | $46.63 | 182420 |
| 2026-06-02 | -40.00 | $46.73 | 455500 |
| 2026-06-01 | -52.31 | $46.65 | 126148 |
| 2026-05-29 | -1.54 | $46.98 | 213400 |
| 2026-05-28 | -26.67 | $46.89 | 340603 |
| 2026-05-27 | -28.00 | $46.88 | 107546 |
| 2026-05-26 | -25.33 | $46.90 | 209600 |
| 2026-05-22 | -46.25 | $46.77 | 306200 |
| 2026-05-21 | -47.50 | $46.76 | 346820 |
| 2026-05-20 | -54.88 | $46.71 | 225525 |
| 2026-05-19 | -90.00 | $46.43 | 236200 |
| 2026-05-18 | -94.74 | $46.52 | 163322 |
| 2026-05-15 | -98.63 | $46.52 | 130691 |
| 2026-05-14 | -88.52 | $46.71 | 195326 |
| 2026-05-13 | -80.33 | $46.76 | 157900 |
| 2026-05-12 | -81.97 | $46.75 | 247031 |
| 2026-05-11 | -74.58 | $46.81 | 188828 |
| 2026-05-08 | -61.02 | $46.89 | 183219 |
| 2026-05-07 | -83.05 | $46.76 | 795507 |
| 2026-05-06 | -50.85 | $46.95 | 204241 |
| 2026-05-05 | -76.27 | $46.80 | 253000 |
| 2026-05-04 | -60.00 | $46.71 | 181600 |
| 2026-05-01 | -42.22 | $46.87 | 471600 |
| 2026-04-30 | -16.35 | $47.08 | 125907 |
| 2026-04-29 | -29.81 | $46.94 | 133146 |
| 2026-04-28 | -17.31 | $47.07 | 225014 |
| 2026-04-27 | -10.66 | $47.12 | 99113 |
| 2026-04-24 | -12.40 | $47.09 | 160900 |
| 2026-04-23 | -13.95 | $47.07 | 197700 |
| 2026-04-22 | -10.08 | $47.12 | 204398 |
| 2026-04-21 | -17.05 | $47.03 | 398500 |
| 2026-04-20 | -5.43 | $47.18 | 215600 |
| 2026-04-17 | -3.88 | $47.20 | 539700 |
| 2026-04-16 | -14.41 | $46.97 | 534100 |
| 2026-04-15 | -4.24 | $47.09 | 133212 |
| 2026-04-14 | -3.39 | $47.10 | 186043 |
| 2026-04-13 | -2.86 | $46.98 | 252338 |
| 2026-04-10 | -20.00 | $46.80 | 100734 |
| 2026-04-09 | -8.57 | $46.92 | 312500 |
| 2026-04-08 | -14.29 | $46.86 | 118811 |
| 2026-04-07 | -47.46 | $46.58 | 298028 |
| 2026-04-06 | -47.46 | $46.58 | 352500 |
| 2026-04-02 | -56.78 | $46.47 | 656520 |
| 2026-04-01 | -66.94 | $46.36 | 699017 |
| 2026-03-31 | -56.92 | $46.52 | 211643 |
| 2026-03-30 | -90.77 | $46.08 | 190900 |
| 2026-03-27 | -94.74 | $46.03 | 129528 |
| 2026-03-26 | -94.52 | $46.18 | 182700 |
| 2026-03-25 | -74.34 | $46.49 | 276501 |
| 2026-03-24 | -84.87 | $46.33 | 483144 |
| 2026-03-23 | -76.97 | $46.45 | 382800 |
| 2026-03-20 | -97.39 | $46.14 | 400800 |
| 2026-03-19 | -77.70 | $46.56 | 259905 |
| 2026-03-18 | -90.91 | $46.44 | 248438 |
| 2026-03-17 | -70.45 | $46.71 | 976200 |
| 2026-03-16 | -85.61 | $46.51 | 588700 |
| 2026-03-13 | -95.45 | $46.38 | 832900 |
| 2026-03-12 | -98.32 | $46.47 | 515500 |
| 2026-03-11 | -90.63 | $46.77 | 1.3M |
| 2026-03-10 | -70.83 | $46.96 | 560600 |
| 2026-03-09 | -67.71 | $46.99 | 133606 |
| 2026-03-06 | -96.51 | $46.81 | 172800 |
| 2026-03-05 | -92.96 | $46.98 | 317200 |
| 2026-03-04 | -62.69 | $47.22 | 148608 |
| 2026-03-03 | -77.78 | $47.13 | 189800 |
| 2026-03-02 | -78.33 | $47.22 | 468700 |
| 2026-02-27 | -52.38 | $47.52 | 106700 |
| 2026-02-26 | -30.95 | $47.61 | 187100 |
| 2026-02-25 | -28.57 | $47.62 | 105517 |
| 2026-02-24 | -47.62 | $47.54 | 142900 |
| 2026-02-23 | -38.10 | $47.58 | 118300 |
| 2026-02-20 | -23.81 | $47.64 | 103500 |
| 2026-02-19 | -30.95 | $47.61 | 112300 |
| 2026-02-18 | -33.33 | $47.60 | 140200 |
| 2026-02-17 | -45.24 | $47.55 | 120200 |
| 2026-02-13 | -40.48 | $47.57 | 113233 |
| 2026-02-12 | -47.62 | $47.54 | 121032 |
| 2026-02-11 | -40.48 | $47.57 | 134631 |
| 2026-02-10 | -45.24 | $47.55 | 127827 |
| 2026-02-09 | -45.24 | $47.55 | 126646 |
| 2026-02-06 | -57.14 | $47.50 | 96200 |
| 2026-02-05 | -90.48 | $47.36 | 176600 |
| 2026-02-04 | -83.33 | $47.39 | 136043 |
| 2026-02-03 | -69.05 | $47.45 | 282212 |
| 2026-02-02 | -71.05 | $47.47 | 110039 |
| 2026-01-30 | -7.32 | $47.71 | 149100 |
| 2026-01-29 | -5.41 | $47.68 | 144114 |
| 2026-01-28 | -16.22 | $47.64 | 141593 |
| 2026-01-27 | -8.11 | $47.67 | 126940 |
| 2026-01-26 | -10.81 | $47.66 | 187000 |
| 2026-01-23 | -22.50 | $47.61 | 261300 |
| 2026-01-22 | -8.33 | $47.66 | 164008 |
| 2026-01-21 | -5.77 | $47.64 | 177300 |
| 2026-01-20 | -26.00 | $47.52 | 292600 |
| 2026-01-16 | -8.00 | $47.61 | 182119 |
| 2026-01-15 | -18.00 | $47.56 | 2.0M |
| 2026-01-14 | -16.00 | $47.57 | 227700 |
| 2026-01-13 | -20.00 | $47.55 | 144412 |
| 2026-01-12 | -14.00 | $47.58 | 116449 |
| 2026-01-09 | -10.00 | $47.60 | 251100 |
| 2026-01-08 | -6.52 | $47.58 | 125583 |
| 2026-01-07 | -17.39 | $47.53 | 740541 |
| 2026-01-06 | -2.44 | $47.55 | 185520 |
| 2026-01-05 | -5.13 | $47.52 | 419500 |
| 2026-01-02 | -21.88 | $47.40 | 259300 |
| 2025-12-31 | -37.50 | $47.35 | 146300 |
| 2025-12-30 | -25.00 | $47.39 | 187900 |
| 2025-12-29 | -31.25 | $47.37 | 120200 |
| 2025-12-26 | -46.81 | $47.40 | 85200 |
| 2025-12-24 | -44.68 | $47.41 | 86302 |
| 2025-12-23 | -70.21 | $47.29 | 123843 |
| 2025-12-22 | -85.11 | $47.22 | 2.2M |
| 2025-12-19 | -76.27 | $47.17 | 121300 |
| 2025-12-18 | -25.00 | $47.46 | 131900 |
| 2025-12-17 | -45.31 | $47.33 | 114800 |
| 2025-12-16 | -40.58 | $47.34 | 106339 |
| 2025-12-15 | -42.03 | $47.33 | 138100 |
| 2025-12-12 | -46.38 | $47.30 | 202315 |
| 2025-12-11 | -34.78 | $47.38 | 78423 |
| 2025-12-10 | -33.33 | $47.39 | 158805 |
| 2025-12-09 | -56.52 | $47.23 | 222906 |
| 2025-12-08 | -53.62 | $47.25 | 104800 |
| 2025-12-05 | -39.13 | $47.35 | 105110 |
| 2025-12-04 | -37.68 | $47.36 | 111215 |
| 2025-12-03 | -37.68 | $47.36 | 92700 |
| 2025-12-02 | -47.83 | $47.29 | 147229 |
| 2025-12-01 | -59.42 | $47.21 | 136100 |
| 2025-11-28 | -8.70 | $47.56 | 61337 |
| 2025-11-26 | -10.14 | $47.55 | 138000 |
| 2025-11-25 | -33.33 | $47.49 | 473800 |
| 2025-11-24 | -58.82 | $47.28 | 155644 |
| 2025-11-21 | -72.73 | $47.17 | 268210 |
| 2025-11-20 | -93.18 | $46.99 | 200700 |
| 2025-11-19 | -85.23 | $47.06 | 2.0M |
| 2025-11-18 | -88.64 | $47.03 | 2.1M |
| 2025-11-17 | -90.48 | $47.05 | 156400 |
| 2025-11-14 | -78.57 | $47.15 | 139600 |
| 2025-11-13 | -80.95 | $47.13 | 322824 |
| 2025-11-12 | -59.52 | $47.31 | 104100 |
| 2025-11-11 | -50.00 | $47.39 | 96822 |
| 2025-11-10 | -58.33 | $47.32 | 160638 |
| 2025-11-07 | -77.38 | $47.16 | 123702 |
| 2025-11-06 | -80.95 | $47.13 | 715800 |
| 2025-11-05 | -79.76 | $47.14 | 148400 |
| 2025-11-04 | -88.10 | $47.07 | 191300 |
| 2025-11-03 | -83.33 | $47.11 | 191200 |
| 2025-10-31 | -33.33 | $47.53 | 126800 |
| 2025-10-30 | -35.71 | $47.51 | 249500 |
| 2025-10-29 | -23.81 | $47.61 | 200222 |
| 2025-10-28 | -7.14 | $47.75 | 488032 |
| 2025-10-27 | -12.09 | $47.77 | 178400 |
| 2025-10-24 | -25.00 | $47.66 | 143000 |
| 2025-10-23 | -41.30 | $47.51 | 225700 |
| 2025-10-22 | -50.00 | $47.43 | 217519 |
| 2025-10-21 | -46.88 | $47.48 | 143021 |
| 2025-10-20 | -43.14 | $47.55 | 169100 |
| 2025-10-17 | -53.92 | $47.44 | 957834 |
| 2025-10-16 | -63.73 | $47.34 | 140145 |
| 2025-10-15 | -49.02 | $47.49 | 407921 |
| 2025-10-14 | -67.65 | $47.30 | 149429 |
| 2025-10-13 | -72.55 | $47.25 | 160849 |
| 2025-10-10 | -100.00 | $46.97 | 200500 |
| 2025-10-09 | -91.03 | $47.28 | 289200 |
| 2025-10-08 | -96.55 | $47.43 | 259529 |
| 2025-10-07 | -94.23 | $47.50 | 142932 |
| 2025-10-06 | -100.00 | $47.50 | 394215 |
| 2025-10-03 | -91.67 | $47.55 | 466700 |
| 2025-10-02 | -77.08 | $47.62 | 811900 |
| 2025-10-01 | -55.36 | $47.68 | 490600 |
| 2025-09-30 | -20.29 | $47.85 | 193300 |
| 2025-09-29 | -12.35 | $47.89 | 335100 |
| 2025-09-26 | -20.99 | $47.82 | 101421 |
| 2025-09-25 | -30.86 | $47.74 | 173600 |
| 2025-09-24 | -16.05 | $47.86 | 113300 |
| 2025-09-23 | -8.64 | $47.92 | 211911 |
| 2025-09-22 | -1.25 | $47.97 | 148200 |
| 2025-09-19 | -1.30 | $47.94 | 126200 |
| 2025-09-18 | -3.80 | $47.92 | 196645 |
| 2025-09-17 | -15.19 | $47.83 | 295547 |
| 2025-09-16 | -5.19 | $47.89 | 327500 |
| 2025-09-15 | 0.00 | $47.93 | 138119 |
| 2025-09-12 | -7.35 | $47.79 | 154945 |
| 2025-09-11 | 0.00 | $47.80 | 143700 |
| 2025-09-10 | -18.97 | $47.63 | 111300 |
| 2025-09-09 | -26.32 | $47.58 | 111100 |
| 2025-09-08 | -19.30 | $47.62 | 165400 |
| 2025-09-05 | -22.81 | $47.60 | 179400 |
| 2025-09-04 | -31.58 | $47.55 | 161100 |
| 2025-09-03 | -54.39 | $47.42 | 160017 |
| 2025-09-02 | -78.95 | $47.28 | 321000 |
| 2025-08-29 | -15.25 | $47.64 | 122314 |
| 2025-08-28 | 0.00 | $47.73 | 134831 |
| 2025-08-27 | -1.37 | $47.71 | 113500 |
| 2025-08-26 | 0.00 | $47.65 | 231700 |
| 2025-08-25 | -15.00 | $47.50 | 169317 |
| 2025-08-22 | 0.00 | $47.59 | 905700 |
| 2025-08-21 | -56.25 | $47.20 | 137600 |
| 2025-08-20 | -41.67 | $47.27 | 146828 |
| 2025-08-19 | -33.33 | $47.31 | 164130 |
| 2025-08-18 | -31.25 | $47.32 | 165000 |
| 2025-08-15 | -27.08 | $47.34 | 133100 |
| 2025-08-14 | -27.08 | $47.34 | 167400 |
| 2025-08-13 | -2.08 | $47.46 | 135000 |
| 2025-08-12 | -26.53 | $47.33 | 162046 |
| 2025-08-11 | -46.94 | $47.23 | 63700 |
| 2025-08-08 | -48.98 | $47.22 | 109500 |
| 2025-08-07 | -51.02 | $47.21 | 156300 |
| 2025-08-06 | -38.78 | $47.27 | 763200 |
| 2025-08-05 | -48.98 | $47.22 | 206500 |
| 2025-08-04 | -44.90 | $47.24 | 200807 |
| 2025-08-01 | -75.51 | $47.09 | 101243 |
| 2025-07-31 | -18.37 | $47.37 | 204522 |
| 2025-07-30 | -24.49 | $47.34 | 114626 |
| 2025-07-29 | -10.20 | $47.41 | 119000 |
| 2025-07-28 | -19.23 | $47.39 | 185900 |
| 2025-07-25 | -13.46 | $47.42 | 179800 |
| 2025-07-24 | -19.23 | $47.39 | 115505 |
| 2025-07-23 | -7.69 | $47.45 | 252125 |
| 2025-07-22 | -23.08 | $47.37 | 113800 |
| 2025-07-21 | -30.91 | $47.32 | 120113 |
| 2025-07-18 | -38.71 | $47.25 | 153147 |
| 2025-07-17 | -37.68 | $47.23 | 267316 |
| 2025-07-16 | -47.22 | $47.15 | 115000 |
| 2025-07-15 | -63.89 | $47.03 | 288700 |
| 2025-07-14 | -38.82 | $47.16 | 100500 |
| 2025-07-11 | -44.71 | $47.11 | 117246 |
| 2025-07-10 | -36.47 | $47.18 | 113001 |
| 2025-07-09 | -31.76 | $47.22 | 136327 |
| 2025-07-08 | -43.82 | $47.10 | 131214 |
| 2025-07-07 | -35.16 | $47.17 | 171200 |
| 2025-07-03 | -19.35 | $47.31 | 104500 |
| 2025-07-02 | -21.51 | $47.29 | 174200 |
| 2025-07-01 | -30.21 | $47.20 | 283600 |
| 2025-06-30 | -0.95 | $47.48 | 142100 |
| 2025-06-27 | -8.60 | $47.29 | 136300 |
| 2025-06-26 | 0.00 | $47.33 | 96711 |
| 2025-06-25 | -5.06 | $47.19 | 135625 |
| 2025-06-24 | -3.80 | $47.20 | 137910 |
| 2025-06-23 | 0.00 | $47.07 | 101518 |
| 2025-06-20 | 0.00 | $46.99 | 149132 |
| 2025-06-18 | -13.21 | $46.87 | 255700 |
| 2025-06-17 | -20.75 | $46.83 | 470529 |
| 2025-06-16 | -20.75 | $46.83 | 161716 |
| 2025-06-13 | -47.17 | $46.69 | 164900 |
| 2025-06-12 | -20.75 | $46.83 | 133618 |
| 2025-06-11 | -32.08 | $46.77 | 182835 |
| 2025-06-10 | -30.19 | $46.78 | 163000 |
| 2025-06-09 | -52.83 | $46.66 | 116449 |
| 2025-06-06 | -40.48 | $46.60 | 100300 |
| 2025-06-05 | -41.67 | $46.59 | 157730 |
| 2025-06-04 | -26.74 | $46.71 | 219900 |
| 2025-06-03 | -37.50 | $46.61 | 342300 |
| 2025-06-02 | -45.45 | $46.54 | 248400 |
| 2025-05-30 | -6.82 | $46.88 | 186635 |
| 2025-05-29 | -4.26 | $46.90 | 330900 |
| 2025-05-28 | -8.89 | $46.82 | 260000 |
| 2025-05-27 | -6.67 | $46.84 | 132044 |
| 2025-05-23 | -40.00 | $46.54 | 403300 |
| 2025-05-22 | -38.89 | $46.55 | 201700 |
| 2025-05-21 | -51.11 | $46.44 | 886900 |
| 2025-05-20 | -16.67 | $46.73 | 4.3M |
| 2025-05-19 | -7.75 | $46.80 | 121700 |
| 2025-05-16 | -3.23 | $46.85 | 354947 |
| 2025-05-15 | -7.10 | $46.79 | 181200 |
| 2025-05-14 | -15.48 | $46.66 | 260000 |
| 2025-05-13 | -5.16 | $46.82 | 564146 |
| 2025-05-12 | -2.11 | $46.70 | 209215 |
| 2025-05-09 | -23.88 | $46.22 | 186900 |
| 2025-05-08 | -26.87 | $46.16 | 121600 |
| 2025-05-07 | -19.55 | $46.18 | 144300 |
| 2025-05-06 | -21.80 | $46.12 | 162361 |
| 2025-05-05 | -20.30 | $46.16 | 356423 |
| 2025-05-02 | -18.05 | $46.22 | 473200 |
| 2025-05-01 | -25.56 | $46.02 | 224019 |
| 2025-04-30 | -20.14 | $46.38 | 206527 |
| 2025-04-29 | -11.53 | $46.65 | 114736 |
| 2025-04-28 | -21.15 | $46.50 | 122449 |
| 2025-04-25 | -22.44 | $46.46 | 123326 |
| 2025-04-24 | -27.59 | $46.35 | 331000 |
| 2025-04-23 | -44.18 | $45.91 | 268311 |
| 2025-04-22 | -53.04 | $45.66 | 129800 |
| 2025-04-21 | -57.10 | $45.52 | 214500 |
| 2025-04-17 | -49.57 | $45.78 | 236732 |
| 2025-04-16 | -57.10 | $45.52 | 461600 |
| 2025-04-15 | -58.55 | $45.47 | 217739 |
| 2025-04-14 | -60.00 | $45.42 | 186100 |
| 2025-04-11 | -69.86 | $45.08 | 367300 |
| 2025-04-10 | -73.62 | $44.95 | 254700 |
| 2025-04-09 | -48.99 | $45.80 | 465836 |
| 2025-04-08 | -91.35 | $44.64 | 292514 |
| 2025-04-07 | -87.67 | $44.86 | 492300 |
| 2025-04-04 | -81.85 | $45.37 | 671315 |
| 2025-04-03 | -97.64 | $46.25 | 509800 |
| 2025-04-02 | -77.33 | $46.91 | 1.2M |
| 2025-04-01 | -84.62 | $46.86 | 308000 |
| 2025-03-31 | -58.90 | $47.09 | 255319 |
| 2025-03-28 | -69.23 | $47.03 | 172505 |
| 2025-03-27 | -67.33 | $47.12 | 185600 |
| 2025-03-26 | -58.42 | $47.21 | 154300 |
| 2025-03-25 | -37.62 | $47.42 | 102022 |
| 2025-03-24 | -41.58 | $47.38 | 229242 |
| 2025-03-21 | -51.49 | $47.28 | 200700 |
| 2025-03-20 | -49.51 | $47.30 | 134800 |
| 2025-03-19 | -40.59 | $47.39 | 183900 |
| 2025-03-18 | -69.31 | $47.10 | 200529 |
| 2025-03-17 | -62.38 | $47.17 | 477500 |
| 2025-03-14 | -76.24 | $47.03 | 2.7M |
| 2025-03-13 | -97.03 | $46.82 | 170900 |
| 2025-03-12 | -93.67 | $47.06 | 565527 |
| 2025-03-11 | -96.20 | $47.04 | 582700 |
| 2025-03-10 | -79.69 | $47.29 | 177500 |
| 2025-03-07 | -57.81 | $47.43 | 318600 |
| 2025-03-06 | -81.25 | $47.28 | 203121 |
| 2025-03-05 | -51.56 | $47.47 | 870700 |
| 2025-03-04 | -58.46 | $47.42 | 648400 |
| 2025-03-03 | -47.95 | $47.45 | 277700 |
| 2025-02-28 | 0.00 | $47.80 | 709700 |
| 2025-02-27 | -17.14 | $47.65 | 1.2M |
| 2025-02-26 | -4.48 | $47.71 | 120800 |
| 2025-02-25 | -1.61 | $47.68 | 165047 |
| 2025-02-24 | -17.74 | $47.58 | 5.2M |
| 2025-02-21 | -27.42 | $47.52 | 148500 |
| 2025-02-20 | -16.13 | $47.59 | 131349 |
| 2025-02-19 | -20.97 | $47.56 | 156446 |
| 2025-02-18 | -30.65 | $47.50 | 157200 |
| 2025-02-14 | -29.03 | $47.51 | 136600 |
| 2025-02-13 | -38.71 | $47.45 | 151226 |
| 2025-02-12 | -67.74 | $47.27 | 214100 |
| 2025-02-11 | -41.46 | $47.35 | 107210 |
| 2025-02-10 | -32.97 | $47.39 | 207800 |
| 2025-02-07 | -46.15 | $47.27 | 203900 |
| 2025-02-06 | -28.57 | $47.43 | 176200 |
| 2025-02-05 | -23.08 | $47.48 | 748113 |
| 2025-02-04 | -40.66 | $47.32 | 196133 |
| 2025-02-03 | -53.85 | $47.20 | 132300 |
| 2025-01-31 | -17.58 | $47.53 | 139606 |
| 2025-01-30 | -4.60 | $47.61 | 129600 |
| 2025-01-29 | -11.63 | $47.54 | 125500 |
| 2025-01-28 | -12.79 | $47.53 | 648736 |
| 2025-01-27 | -2.33 | $47.62 | 164900 |
| 2025-01-24 | -2.44 | $47.58 | 155046 |
| 2025-01-23 | -5.06 | $47.53 | 133300 |
| 2025-01-22 | -15.56 | $47.43 | 155100 |
| 2025-01-21 | -2.20 | $47.55 | 272521 |
| 2025-01-17 | -1.28 | $47.43 | 216400 |
| 2025-01-16 | -22.73 | $47.34 | 192527 |
| 2025-01-15 | -33.68 | $47.29 | 162202 |
| 2025-01-14 | -74.49 | $46.91 | 93200 |
| 2025-01-13 | -81.31 | $46.86 | 192111 |
| 2025-01-10 | -79.82 | $46.89 | 352800 |
| 2025-01-08 | -59.65 | $47.12 | 199700 |
| 2025-01-07 | -62.28 | $47.09 | 122500 |
| 2025-01-06 | -49.58 | $47.26 | 89700 |
| 2025-01-03 | -52.10 | $47.23 | 94300 |
| 2025-01-02 | -60.50 | $47.13 | 153822 |
| 2024-12-31 | -70.59 | $47.01 | 120400 |
| 2024-12-30 | -75.41 | $46.96 | 145700 |
| 2024-12-27 | -80.00 | $46.92 | 94600 |
| 2024-12-26 | -67.69 | $47.08 | 205290 |
| 2024-12-24 | -78.46 | $46.94 | 77345 |
| 2024-12-23 | -86.92 | $46.83 | 128733 |
| 2024-12-20 | -77.69 | $46.95 | 170011 |
| 2024-12-19 | -98.46 | $46.68 | 288000 |
| 2024-12-18 | -99.19 | $46.73 | 141717 |
| 2024-12-17 | -90.00 | $47.51 | 161701 |
| 2024-12-16 | -66.67 | $47.58 | 163218 |
| 2024-12-13 | -77.42 | $47.48 | 128141 |
| 2024-12-12 | -51.61 | $47.64 | 352020 |
| 2024-12-11 | -35.48 | $47.74 | 165900 |
| 2024-12-10 | -35.48 | $47.74 | 305215 |
| 2024-12-09 | -38.71 | $47.72 | 129740 |
| 2024-12-06 | -25.81 | $47.80 | 574800 |
| 2024-12-05 | -38.71 | $47.72 | 147200 |
| 2024-12-04 | -26.09 | $47.78 | 146700 |
| 2024-12-03 | -37.66 | $47.67 | 177121 |
| 2024-12-02 | -30.86 | $47.71 | 184500 |
| 2024-11-29 | -1.10 | $47.95 | 51000 |
| 2024-11-27 | -2.44 | $47.85 | 138700 |
| 2024-11-26 | -23.17 | $47.68 | 224300 |
| 2024-11-25 | -8.54 | $47.80 | 259600 |
| 2024-11-22 | -35.37 | $47.58 | 233000 |
| 2024-11-21 | -35.37 | $47.58 | 471130 |
| 2024-11-20 | -26.83 | $47.65 | 165000 |
| 2024-11-19 | -32.93 | $47.60 | 162600 |
| 2024-11-18 | -41.46 | $47.53 | 245127 |
| 2024-11-15 | -53.66 | $47.43 | 329900 |
| 2024-11-14 | -50.00 | $47.46 | 406000 |
| 2024-11-13 | -37.80 | $47.56 | 617600 |
| 2024-11-12 | -40.24 | $47.54 | 618008 |
| 2024-11-11 | -8.54 | $47.80 | 595500 |
| 2024-11-08 | -10.98 | $47.78 | 5.7M |
| 2024-11-07 | -4.55 | $47.68 | 338509 |
| 2024-11-06 | -46.97 | $47.40 | 210200 |
| 2024-11-05 | -56.06 | $47.34 | 122700 |
| 2024-11-04 | -81.82 | $47.17 | 70900 |
| 2024-11-01 | -100.00 | $47.05 | 90023 |
| 2024-10-31 | -79.17 | $47.36 | 230200 |
| 2024-10-30 | -60.42 | $47.45 | 167400 |
| 2024-10-29 | -43.14 | $47.55 | 86900 |
| 2024-10-28 | -51.67 | $47.55 | 99800 |
| 2024-10-25 | -79.76 | $47.43 | 62115 |
| 2024-10-24 | -73.81 | $47.48 | 67700 |
| 2024-10-23 | -94.05 | $47.31 | 84124 |
| 2024-10-22 | -81.33 | $47.49 | 66400 |
| 2024-10-21 | -74.67 | $47.54 | 121100 |
| 2024-10-18 | -52.00 | $47.71 | 80443 |
| 2024-10-17 | -62.67 | $47.63 | 74200 |
| 2024-10-16 | -57.33 | $47.67 | 51900 |
| 2024-10-15 | -69.33 | $47.58 | 46000 |
| 2024-10-14 | -68.00 | $47.59 | 71400 |
| 2024-10-11 | -73.33 | $47.55 | 71310 |
| 2024-10-10 | -88.00 | $47.44 | 59500 |
| 2024-10-09 | -91.67 | $47.44 | 61739 |
| 2024-10-08 | -75.31 | $47.49 | 69905 |
| 2024-10-07 | -87.65 | $47.39 | 123535 |
| 2024-10-04 | -56.79 | $47.64 | 975220 |
| 2024-10-03 | -53.09 | $47.67 | 211933 |
| 2024-10-02 | -40.74 | $47.77 | 213000 |
| 2024-10-01 | -34.38 | $47.77 | 116837 |
| 2024-09-30 | -4.17 | $48.06 | 101219 |
| 2024-09-27 | -7.29 | $48.03 | 120509 |
| 2024-09-26 | -19.79 | $47.91 | 1.0M |
| 2024-09-25 | -20.83 | $47.90 | 73717 |
| 2024-09-24 | -17.71 | $47.93 | 101149 |
| 2024-09-23 | -15.63 | $47.95 | 84539 |
| 2024-09-20 | -9.38 | $48.01 | 127829 |
| 2024-09-19 | -6.25 | $48.04 | 95132 |
| 2024-09-18 | -23.91 | $47.84 | 128745 |
| 2024-09-17 | -2.94 | $47.80 | 91541 |
| 2024-09-16 | -9.09 | $47.74 | 152836 |
| 2024-09-13 | -10.94 | $47.62 | 108400 |
| 2024-09-12 | -20.59 | $47.51 | 228920 |
| 2024-09-11 | -22.78 | $47.47 | 120800 |
| 2024-09-10 | -27.47 | $47.40 | 73104 |
| 2024-09-09 | -10.68 | $47.54 | 76933 |
| 2024-09-06 | -24.30 | $47.39 | 180936 |
| 2024-09-05 | -15.18 | $47.48 | 585026 |
| 2024-09-04 | -28.21 | $47.32 | 90100 |
| 2024-09-03 | -33.57 | $47.18 | 69000 |
| 2024-08-30 | -6.04 | $47.56 | 101100 |
| 2024-08-29 | -3.42 | $47.57 | 114100 |
| 2024-08-28 | -4.11 | $47.56 | 69500 |
| 2024-08-27 | -5.48 | $47.54 | 87800 |
| 2024-08-26 | -6.85 | $47.52 | 69600 |
| 2024-08-23 | -0.69 | $47.59 | 99300 |
| 2024-08-22 | -4.80 | $47.35 | 93500 |
| 2024-08-21 | -1.60 | $47.39 | 88600 |
| 2024-08-20 | -6.78 | $47.26 | 64400 |
| 2024-08-19 | -1.74 | $47.29 | 73446 |
| 2024-08-16 | -1.87 | $47.21 | 90925 |
| 2024-08-15 | -12.75 | $47.05 | 96826 |
| 2024-08-14 | -19.61 | $46.98 | 76831 |
| 2024-08-13 | -28.43 | $46.89 | 54033 |
| 2024-08-12 | -48.04 | $46.69 | 102748 |
| 2024-08-09 | -51.96 | $46.65 | 107445 |
| 2024-08-08 | -50.00 | $46.67 | 81237 |
| 2024-08-07 | -66.67 | $46.50 | 77000 |
| 2024-08-06 | -72.55 | $46.44 | 172400 |
| 2024-08-05 | -86.27 | $46.30 | 518900 |
| 2024-08-02 | -70.27 | $46.66 | 86644 |
| 2024-08-01 | -51.32 | $46.79 | 96500 |
| 2024-07-31 | -1.08 | $47.17 | 77300 |
| 2024-07-30 | -13.40 | $46.95 | 72400 |
| 2024-07-29 | -13.40 | $46.95 | 103900 |
| 2024-07-26 | -10.31 | $46.98 | 90648 |
| 2024-07-25 | -22.68 | $46.86 | 198300 |
| 2024-07-24 | -29.90 | $46.79 | 318912 |
| 2024-07-23 | -5.15 | $47.03 | 42917 |
| 2024-07-22 | -3.23 | $47.01 | 94128 |
| 2024-07-19 | -20.43 | $46.85 | 21716 |
| 2024-07-18 | -18.28 | $46.87 | 68300 |
| 2024-07-17 | -9.68 | $46.95 | 91900 |
| 2024-07-16 | -1.08 | $47.03 | 67500 |
| 2024-07-15 | -9.09 | $46.81 | 96700 |
| 2024-07-12 | -3.90 | $46.85 | 97936 |
| 2024-07-11 | -1.56 | $46.74 | 168000 |
| 2024-07-10 | -18.52 | $46.55 | 101200 |
| 2024-07-09 | -28.81 | $46.48 | 216500 |
| 2024-07-08 | -23.73 | $46.51 | 253900 |
| 2024-07-05 | -18.64 | $46.54 | 65700 |
| 2024-07-03 | -47.46 | $46.37 | 41700 |
| 2024-07-02 | -67.80 | $46.25 | 91841 |
| 2024-07-01 | -86.44 | $46.14 | 176500 |
| 2024-06-28 | -35.59 | $46.44 | 294235 |
| 2024-06-27 | -27.12 | $46.49 | 118931 |
| 2024-06-26 | -32.20 | $46.46 | 286600 |
| 2024-06-25 | -10.17 | $46.59 | 51333 |
| 2024-06-24 | -18.64 | $46.54 | 68700 |
| 2024-06-21 | -1.89 | $46.58 | 134223 |
| 2024-06-20 | -15.09 | $46.51 | 106526 |
| 2024-06-18 | -26.98 | $46.52 | 75400 |
| 2024-06-17 | -57.14 | $46.33 | 89503 |
| 2024-06-14 | -61.90 | $46.30 | 122400 |
| 2024-06-13 | -49.28 | $46.41 | 269500 |
| 2024-06-12 | -49.28 | $46.41 | 118743 |
| 2024-06-11 | -73.91 | $46.24 | 287000 |
| 2024-06-10 | -81.16 | $46.19 | 58921 |
| 2024-06-07 | -91.18 | $46.13 | 114944 |
| 2024-06-06 | -81.03 | $46.28 | 269500 |
| 2024-06-05 | -67.24 | $46.36 | 91600 |
| 2024-06-04 | -86.21 | $46.25 | 109500 |
| 2024-06-03 | -77.59 | $46.30 | 84300 |
| 2024-05-31 | -48.28 | $46.47 | 192600 |
| 2024-05-30 | -48.81 | $46.34 | 44124 |
| 2024-05-29 | -51.38 | $46.19 | 63500 |
| 2024-05-28 | -35.78 | $46.36 | 55709 |
| 2024-05-24 | -22.94 | $46.50 | 77200 |
| 2024-05-23 | -37.61 | $46.34 | 111500 |
| 2024-05-22 | -21.10 | $46.52 | 50906 |
| 2024-05-21 | -11.93 | $46.62 | 79317 |
| 2024-05-20 | -8.26 | $46.66 | 63100 |
| 2024-05-17 | -11.01 | $46.63 | 68700 |
| 2024-05-16 | -11.01 | $46.63 | 85800 |
| 2024-05-15 | -0.85 | $46.71 | 63100 |
| 2024-05-14 | -16.04 | $46.43 | 42915 |
| 2024-05-13 | -22.94 | $46.35 | 48700 |
| 2024-05-10 | -22.94 | $46.35 | 58142 |
| 2024-05-09 | -11.93 | $46.47 | 78149 |
| 2024-05-08 | -12.84 | $46.46 | 50500 |
| 2024-05-07 | -5.50 | $46.54 | 85100 |
| 2024-05-06 | -4.85 | $46.49 | 54400 |
| 2024-05-03 | -9.90 | $46.42 | 63814 |
| 2024-05-02 | -29.03 | $46.17 | 103300 |
| 2024-05-01 | -60.22 | $45.88 | 169612 |
| 2024-04-30 | -48.39 | $45.99 | 88300 |
| 2024-04-29 | -18.28 | $46.27 | 42200 |
| 2024-04-26 | -33.33 | $46.13 | 46900 |
| 2024-04-25 | -63.28 | $45.98 | 69438 |
| 2024-04-24 | -55.04 | $46.09 | 62533 |
| 2024-04-23 | -48.84 | $46.17 | 58400 |
| 2024-04-22 | -61.24 | $46.01 | 77038 |
| 2024-04-19 | -81.40 | $45.75 | 100900 |
| 2024-04-18 | -88.37 | $45.66 | 121629 |
| 2024-04-17 | -90.70 | $45.63 | 585000 |
| 2024-04-16 | -96.12 | $45.56 | 63300 |
| 2024-04-15 | -93.97 | $45.71 | 165910 |
| 2024-04-12 | -94.74 | $45.90 | 233700 |
| 2024-04-11 | -88.04 | $45.99 | 247736 |
| 2024-04-10 | -86.36 | $46.04 | 306200 |
| 2024-04-09 | -51.25 | $46.39 | 87900 |
| 2024-04-08 | -62.50 | $46.30 | 81200 |
| 2024-04-05 | -82.50 | $46.14 | 108507 |
| 2024-04-04 | -72.50 | $46.22 | 110300 |
| 2024-04-03 | -70.00 | $46.24 | 88000 |
| 2024-04-02 | -76.25 | $46.19 | 144603 |
| 2024-04-01 | -68.75 | $46.25 | 314932 |
| 2024-03-28 | -9.41 | $46.72 | 123803 |
| 2024-03-27 | -1.18 | $46.79 | 110500 |
| 2024-03-26 | -26.83 | $46.55 | 63644 |
| 2024-03-25 | -15.85 | $46.64 | 65900 |
| 2024-03-22 | -6.10 | $46.72 | 97900 |
| 2024-03-21 | -4.88 | $46.73 | 73536 |
| 2024-03-20 | -2.74 | $46.66 | 117400 |
| 2024-03-19 | -11.86 | $46.47 | 155800 |
| 2024-03-18 | -59.32 | $46.19 | 124200 |
| 2024-03-15 | -83.05 | $46.05 | 157319 |
| 2024-03-14 | -83.05 | $46.05 | 5.0M |
| 2024-03-13 | -28.81 | $46.37 | 92623 |
| 2024-03-12 | -26.15 | $46.37 | 58700 |
| 2024-03-11 | -24.62 | $46.38 | 170600 |
| 2024-03-08 | -27.69 | $46.36 | 80048 |
| 2024-03-07 | -27.12 | $46.32 | 80500 |
| 2024-03-06 | -37.29 | $46.26 | 58300 |
| 2024-03-05 | -55.93 | $46.15 | 131900 |
| 2024-03-04 | -44.07 | $46.22 | 313920 |
| 2024-03-01 | -50.85 | $46.18 | 238039 |
| 2024-02-29 | -46.48 | $46.27 | 58545 |
| 2024-02-28 | -57.30 | $46.27 | 122123 |
| 2024-02-27 | -60.67 | $46.24 | 98300 |
| 2024-02-26 | -62.92 | $46.22 | 333713 |
| 2024-02-23 | -39.33 | $46.43 | 73600 |
| 2024-02-22 | -55.56 | $46.37 | 90928 |
| 2024-02-21 | -72.22 | $46.19 | 77300 |
| 2024-02-20 | -70.37 | $46.21 | 164123 |
| 2024-02-16 | -75.00 | $46.16 | 57200 |
| 2024-02-15 | -64.81 | $46.27 | 87900 |
| 2024-02-14 | -77.78 | $46.13 | 51835 |
| 2024-02-13 | -93.52 | $45.96 | 143200 |
| 2024-02-12 | -68.37 | $46.31 | 116700 |
| 2024-02-09 | -56.12 | $46.43 | 91700 |
| 2024-02-08 | -65.31 | $46.34 | 239828 |
| 2024-02-07 | -68.37 | $46.31 | 95642 |
| 2024-02-06 | -67.68 | $46.31 | 141313 |
| 2024-02-05 | -79.09 | $46.11 | 162817 |
| 2024-02-02 | -51.22 | $46.35 | 198500 |
| 2024-02-01 | -32.52 | $46.58 | 202800 |
| 2024-01-31 | -35.43 | $46.53 | 219830 |
| 2024-01-30 | -29.13 | $46.61 | 251500 |
| 2024-01-29 | -23.62 | $46.68 | 321500 |
| 2024-01-26 | -32.28 | $46.57 | 279500 |
| 2024-01-25 | -26.77 | $46.64 | 3.2M |
| 2024-01-24 | -59.84 | $46.22 | 46800 |
| 2024-01-23 | -60.63 | $46.21 | 144206 |
| 2024-01-22 | -56.69 | $46.26 | 80900 |
| 2024-01-19 | -59.84 | $46.22 | 66324 |
| 2024-01-18 | -64.57 | $46.16 | 84700 |
| 2024-01-17 | -70.08 | $46.09 | 103047 |
| 2024-01-16 | -55.91 | $46.27 | 131542 |
| 2024-01-12 | -17.53 | $46.51 | 48125 |
| 2024-01-11 | -20.18 | $46.45 | 46845 |
| 2024-01-10 | -27.01 | $46.30 | 270842 |
| 2024-01-09 | -37.23 | $46.16 | 55420 |
| 2024-01-08 | -37.96 | $46.15 | 52816 |
| 2024-01-05 | -60.58 | $45.84 | 47406 |
| 2024-01-04 | -62.77 | $45.81 | 97022 |
| 2024-01-03 | -51.82 | $45.96 | 43320 |
| 2024-01-02 | -40.88 | $46.11 | 213900 |
| 2023-12-29 | -29.56 | $46.20 | 43026 |
| 2023-12-28 | -18.87 | $46.37 | 58400 |
| 2023-12-27 | -6.29 | $46.57 | 61600 |
| 2023-12-26 | -2.10 | $46.43 | 106013 |
| 2023-12-22 | -11.26 | $46.29 | 39202 |
| 2023-12-21 | -5.48 | $46.33 | 57248 |
| 2023-12-20 | -12.14 | $46.18 | 61849 |
| 2023-12-19 | -8.51 | $46.19 | 64812 |
| 2023-12-18 | -15.75 | $46.08 | 70816 |
| 2023-12-15 | -21.52 | $45.97 | 76507 |
| 2023-12-14 | -12.66 | $46.08 | 122543 |
| 2023-12-13 | 0.00 | $46.18 | 60201 |
| 2023-12-12 | -11.76 | $45.58 | 258645 |
| 2023-12-11 | -18.88 | $45.43 | 62908 |
| 2023-12-08 | -18.18 | $45.44 | 177718 |
| 2023-12-07 | -11.04 | $45.53 | 218400 |
| 2023-12-06 | -14.29 | $45.48 | 59325 |
| 2023-12-05 | -11.69 | $45.52 | 42900 |
| 2023-12-04 | -17.53 | $45.43 | 54700 |
| 2023-12-01 | -10.39 | $45.54 | 60400 |
| 2023-11-30 | -16.19 | $45.42 | 39200 |
| 2023-11-29 | -5.39 | $45.57 | 115000 |
| 2023-11-28 | -1.00 | $45.27 | 60932 |
| 2023-11-27 | -4.00 | $45.12 | 51826 |
| 2023-11-24 | -4.17 | $45.03 | 28600 |
| 2023-11-22 | -1.98 | $45.07 | 71522 |
| 2023-11-21 | -3.11 | $44.96 | 75247 |
| 2023-11-20 | -4.15 | $44.94 | 54033 |
| 2023-11-17 | -1.99 | $44.90 | 157813 |
| 2023-11-16 | -5.97 | $44.82 | 56845 |
| 2023-11-15 | -11.94 | $44.70 | 53131 |
| 2023-11-14 | -4.48 | $44.85 | 54136 |
| 2023-11-13 | -15.38 | $44.36 | 49100 |
| 2023-11-10 | -11.83 | $44.42 | 28015 |
| 2023-11-09 | -25.44 | $44.19 | 38912 |
| 2023-11-08 | -10.65 | $44.44 | 48647 |
| 2023-11-07 | -11.83 | $44.42 | 22945 |
| 2023-11-06 | -10.65 | $44.44 | 45346 |
| 2023-11-03 | -1.18 | $44.60 | 34418 |
| 2023-11-02 | -7.69 | $44.12 | 50844 |
| 2023-11-01 | 0.00 | $43.69 | 88300 |
| 2023-10-31 | -22.54 | $43.47 | 47929 |
| 2023-10-30 | -46.48 | $43.30 | 47500 |
| 2023-10-27 | -49.30 | $43.28 | 160227 |
| 2023-10-26 | -67.48 | $43.32 | 40435 |
| 2023-10-25 | -80.49 | $43.16 | 32238 |
| 2023-10-24 | -63.41 | $43.37 | 106000 |
| 2023-10-23 | -78.86 | $43.18 | 105129 |
| 2023-10-20 | -85.37 | $43.10 | 480100 |
| 2023-10-19 | -89.47 | $43.06 | 1.3M |
| 2023-10-18 | -96.99 | $42.96 | 10209 |
| 2023-10-17 | -84.38 | $43.17 | 24339 |
| 2023-10-16 | -75.00 | $43.32 | 23800 |
| 2023-10-13 | -75.63 | $43.31 | 15837 |
| 2023-10-12 | -73.75 | $43.34 | 14000 |
| 2023-10-11 | -61.68 | $43.56 | 13400 |
| 2023-10-10 | -63.47 | $43.53 | 33300 |
| 2023-10-09 | -59.88 | $43.59 | 24900 |
| 2023-10-06 | -80.84 | $43.24 | 16100 |
| 2023-10-05 | -87.73 | $43.16 | 57725 |
| 2023-10-04 | -88.96 | $43.14 | 35200 |
| 2023-10-03 | -98.14 | $43.01 | 18347 |
| 2023-10-02 | -97.60 | $43.39 | 16000 |
| 2023-09-29 | -79.21 | $43.93 | 12530 |
| 2023-09-28 | -78.69 | $43.98 | 20732 |
| 2023-09-27 | -94.44 | $43.79 | 19424 |
| 2023-09-26 | -97.41 | $43.85 | 19800 |
| 2023-09-25 | -92.93 | $44.06 | 24200 |
| 2023-09-22 | -93.48 | $44.12 | 19100 |
| 2023-09-21 | -98.91 | $44.07 | 25209 |
| 2023-09-20 | -85.53 | $44.33 | 20700 |
| 2023-09-19 | -81.58 | $44.36 | 15100 |
| 2023-09-18 | -63.95 | $44.43 | 20512 |
| 2023-09-15 | -62.07 | $44.44 | 14224 |
| 2023-09-14 | -51.72 | $44.53 | 10400 |
| 2023-09-13 | -54.02 | $44.51 | 11600 |
| 2023-09-12 | -66.67 | $44.40 | 10544 |
| 2023-09-11 | -63.22 | $44.43 | 30547 |
| 2023-09-08 | -73.56 | $44.34 | 20300 |
| 2023-09-07 | -63.22 | $44.43 | 15800 |
| 2023-09-06 | -75.86 | $44.32 | 17800 |
| 2023-09-05 | -66.67 | $44.40 | 24628 |
| 2023-09-01 | -39.08 | $44.64 | 8542 |
| 2023-08-31 | -5.75 | $44.93 | 16100 |
| 2023-08-30 | -12.64 | $44.87 | 21100 |
| 2023-08-29 | -3.66 | $44.90 | 17211 |
| 2023-08-28 | -28.75 | $44.68 | 11300 |
| 2023-08-25 | -65.77 | $44.49 | 91400 |
| 2023-08-24 | -84.68 | $44.28 | 272400 |
| 2023-08-23 | -57.66 | $44.58 | 33100 |
| 2023-08-22 | -85.59 | $44.27 | 32700 |
| 2023-08-21 | -88.29 | $44.24 | 13143 |
| 2023-08-18 | -87.39 | $44.25 | 10800 |
| 2023-08-17 | -97.12 | $44.21 | 19646 |
| 2023-08-16 | -89.01 | $44.41 | 20500 |
| 2023-08-15 | -75.82 | $44.53 | 20825 |
| 2023-08-14 | -63.74 | $44.64 | 10900 |
| 2023-08-11 | -64.84 | $44.63 | 15120 |
| 2023-08-10 | -57.14 | $44.70 | 23700 |
| 2023-08-09 | -53.85 | $44.73 | 13800 |
| 2023-08-08 | -51.65 | $44.75 | 19700 |
| 2023-08-07 | -54.35 | $44.72 | 24600 |
| 2023-08-04 | -51.75 | $44.63 | 24412 |
| 2023-08-03 | -67.20 | $44.38 | 41914 |
| 2023-08-02 | -48.18 | $44.56 | 42700 |
| 2023-08-01 | -42.34 | $44.64 | 60007 |
| 2023-07-31 | -1.46 | $45.20 | 40644 |
| 2023-07-28 | -11.68 | $45.06 | 213100 |
| 2023-07-27 | -32.85 | $44.77 | 172749 |
| 2023-07-26 | -3.79 | $45.12 | 18000 |
| 2023-07-25 | -21.21 | $44.89 | 14700 |
| 2023-07-24 | -15.15 | $44.97 | 9000 |
| 2023-07-21 | -13.64 | $44.99 | 5534 |
| 2023-07-20 | -19.70 | $44.91 | 56700 |
| 2023-07-19 | -6.06 | $45.09 | 11000 |
| 2023-07-18 | -4.76 | $45.05 | 54500 |
| 2023-07-17 | -15.87 | $44.91 | 17200 |
| 2023-07-14 | -27.78 | $44.76 | 12913 |
| 2023-07-13 | -0.79 | $45.10 | 6600 |
| 2023-07-12 | -5.94 | $44.80 | 16931 |
| 2023-07-11 | -36.67 | $44.42 | 10000 |
| 2023-07-10 | -56.67 | $44.24 | 25425 |
| 2023-07-07 | -78.89 | $44.04 | 38800 |
| 2023-07-06 | -82.22 | $44.01 | 72728 |
| 2023-07-05 | -69.57 | $44.27 | 18813 |
| 2023-07-03 | -53.62 | $44.38 | 23346 |
| 2023-06-30 | -7.25 | $44.70 | 7000 |
| 2023-06-29 | -26.47 | $44.44 | 14900 |
| 2023-06-28 | -8.82 | $44.56 | 11200 |
| 2023-06-27 | -38.24 | $44.36 | 9234 |
| 2023-06-26 | -57.14 | $44.22 | 12500 |
| 2023-06-23 | -61.54 | $44.14 | 22203 |
| 2023-06-22 | -43.90 | $44.26 | 14203 |
| 2023-06-21 | -29.27 | $44.38 | 247100 |
| 2023-06-20 | -23.17 | $44.43 | 14847 |
| 2023-06-16 | -15.85 | $44.49 | 14800 |
| 2023-06-15 | -4.88 | $44.58 | 29637 |
| 2023-06-14 | -14.08 | $44.41 | 33000 |
| 2023-06-13 | -19.72 | $44.37 | 53300 |
| 2023-06-12 | -21.05 | $44.40 | 13003 |
| 2023-06-09 | -15.79 | $44.44 | 41115 |
| 2023-06-08 | -23.68 | $44.38 | 67936 |
| 2023-06-07 | -57.89 | $44.12 | 27922 |
| 2023-06-06 | -26.32 | $44.36 | 50100 |
| 2023-06-05 | -38.16 | $44.27 | 106683 |
| 2023-06-02 | -26.32 | $44.36 | 26412 |
| 2023-06-01 | -56.58 | $44.13 | 6700 |
| 2023-05-31 | -48.68 | $44.19 | 8400 |
| 2023-05-30 | -35.53 | $44.29 | 35130 |
| 2023-05-26 | -55.26 | $44.14 | 85900 |
| 2023-05-25 | -94.74 | $43.85 | 112428 |
| 2023-05-24 | -90.53 | $43.89 | 225000 |
| 2023-05-23 | -70.11 | $44.14 | 38047 |
| 2023-05-22 | -47.13 | $44.34 | 66200 |
| 2023-05-19 | -70.11 | $44.14 | 111300 |
| 2023-05-18 | -72.41 | $44.12 | 27304 |
| 2023-05-17 | -79.31 | $44.06 | 40900 |
| 2023-05-16 | -93.10 | $43.94 | 76400 |
| 2023-05-15 | -65.52 | $44.18 | 122732 |
| 2023-05-12 | -67.82 | $44.16 | 19000 |
| 2023-05-11 | -47.13 | $44.34 | 49530 |
| 2023-05-10 | -32.18 | $44.47 | 235740 |
| 2023-05-09 | -60.92 | $44.22 | 13400 |
| 2023-05-08 | -52.87 | $44.29 | 15412 |
| 2023-05-05 | -39.08 | $44.41 | 138900 |
| 2023-05-04 | -80.46 | $44.05 | 32601 |
| 2023-05-03 | -72.84 | $44.16 | 24808 |
| 2023-05-02 | -67.90 | $44.20 | 15100 |
| 2023-05-01 | -70.37 | $44.18 | 25200 |
| 2023-04-28 | -7.41 | $44.69 | 31200 |
| 2023-04-27 | -21.62 | $44.52 | 20300 |
| 2023-04-26 | -28.83 | $44.36 | 9609 |
| 2023-04-25 | -12.40 | $44.52 | 16500 |
| 2023-04-24 | -5.43 | $44.61 | 35300 |
| 2023-04-21 | -17.19 | $44.45 | 14501 |
| 2023-04-20 | -22.66 | $44.38 | 29212 |
| 2023-04-19 | -22.66 | $44.38 | 14000 |
| 2023-04-18 | -14.06 | $44.49 | 7039 |
| 2023-04-17 | -19.29 | $44.40 | 17400 |
| 2023-04-14 | -14.29 | $44.47 | 7708 |
| 2023-04-13 | -7.14 | $44.57 | 33607 |
| 2023-04-12 | -27.46 | $44.28 | 4512 |
| 2023-04-11 | -26.76 | $44.29 | 26200 |
| 2023-04-10 | -35.92 | $44.16 | 25600 |
| 2023-04-06 | -31.69 | $44.22 | 18809 |
| 2023-04-05 | -46.48 | $44.01 | 28222 |
| 2023-04-04 | -28.87 | $44.26 | 27236 |
| 2023-04-03 | -16.90 | $44.43 | 28700 |
| 2023-03-31 | 0.00 | $44.67 | 23324 |
| 2023-03-30 | -21.31 | $44.21 | 32746 |
| 2023-03-29 | -43.44 | $43.94 | 27041 |
| 2023-03-28 | -81.97 | $43.47 | 25111 |
| 2023-03-27 | -74.59 | $43.56 | 9144 |
| 2023-03-24 | -71.31 | $43.60 | 17400 |
| 2023-03-23 | -68.03 | $43.64 | 31200 |
| 2023-03-22 | -52.46 | $43.83 | 34518 |
| 2023-03-21 | -56.56 | $43.78 | 10700 |
| 2023-03-20 | -94.26 | $43.32 | 20326 |
| 2023-03-17 | -82.79 | $43.46 | 21400 |
| 2023-03-16 | -60.66 | $43.73 | 32800 |
| 2023-03-15 | -81.15 | $43.48 | 25432 |
| 2023-03-14 | -70.94 | $43.66 | 35500 |
| 2023-03-13 | -100.00 | $43.32 | 11245 |
| 2023-03-10 | -94.59 | $43.57 | 13200 |
| 2023-03-09 | -93.67 | $43.61 | 17617 |
| 2023-03-08 | -75.95 | $43.89 | 21015 |
| 2023-03-07 | -68.45 | $44.04 | 20300 |
| 2023-03-06 | -52.98 | $44.30 | 31418 |
| 2023-03-03 | -56.22 | $44.32 | 17100 |
| 2023-03-02 | -83.64 | $43.87 | 21012 |
| 2023-03-01 | -84.09 | $43.86 | 15708 |
| 2023-02-28 | -70.00 | $44.17 | 10800 |
| 2023-02-27 | -68.64 | $44.20 | 13100 |
| 2023-02-24 | -80.00 | $43.95 | 16031 |
| 2023-02-23 | -70.00 | $44.17 | 9500 |
| 2023-02-22 | -86.36 | $43.81 | 12547 |
| 2023-02-21 | -97.27 | $43.57 | 31500 |
| 2023-02-17 | -80.66 | $44.25 | 100908 |
| 2023-02-16 | -100.00 | $44.06 | 19200 |
| 2023-02-15 | -85.71 | $44.39 | 11233 |
| 2023-02-14 | -83.77 | $44.42 | 44200 |
| 2023-02-13 | -92.86 | $44.41 | 10338 |
| 2023-02-10 | -99.29 | $44.32 | 14416 |
| 2023-02-09 | -98.21 | $44.61 | 11944 |
| 2023-02-08 | -83.70 | $44.94 | 10542 |
| 2023-02-07 | -50.43 | $45.13 | 82416 |
| 2023-02-06 | -69.57 | $44.91 | 22800 |
| 2023-02-03 | -37.58 | $45.12 | 95700 |
| 2023-02-02 | -9.34 | $45.54 | 41548 |
| 2023-02-01 | -1.14 | $45.48 | 146632 |
| 2023-01-31 | -17.44 | $45.16 | 5900 |
| 2023-01-30 | -31.43 | $44.84 | 13400 |
| 2023-01-27 | -17.80 | $45.08 | 13523 |
| 2023-01-26 | -10.98 | $45.22 | 11400 |
| 2023-01-25 | -16.08 | $45.09 | 38703 |
| 2023-01-24 | -16.86 | $45.07 | 28600 |
| 2023-01-23 | -18.43 | $45.03 | 10300 |
| 2023-01-20 | -17.25 | $45.06 | 11400 |
| 2023-01-19 | -18.04 | $45.04 | 78807 |
| 2023-01-18 | -9.41 | $45.26 | 26800 |
| 2023-01-17 | -5.04 | $45.21 | 7600 |
| 2023-01-13 | -2.52 | $45.27 | 13200 |
| 2023-01-12 | -0.43 | $45.25 | 34500 |
| 2023-01-11 | -3.86 | $44.94 | 12700 |
| 2023-01-10 | -17.87 | $44.65 | 13600 |
| 2023-01-09 | -18.36 | $44.64 | 10207 |
| 2023-01-06 | -21.26 | $44.58 | 30600 |
| 2023-01-05 | -49.28 | $44.00 | 3500 |
| 2023-01-04 | -46.38 | $44.06 | 98200 |
| 2023-01-03 | -69.57 | $43.58 | 60210 |
| 2022-12-30 | -70.53 | $43.56 | 16300 |
| 2022-12-29 | -71.01 | $43.55 | 47100 |
| 2022-12-28 | -100.00 | $42.95 | 12409 |
| 2022-12-27 | -100.00 | $43.45 | 11015 |
| 2022-12-23 | -76.35 | $43.89 | 12745 |
| 2022-12-22 | -83.78 | $43.78 | 21002 |
| 2022-12-21 | -69.59 | $43.99 | 13400 |
| 2022-12-20 | -89.86 | $43.69 | 10300 |
| 2022-12-19 | -93.94 | $43.78 | 17615 |
| 2022-12-16 | -85.00 | $44.00 | 15500 |
| 2022-12-15 | -66.15 | $44.16 | 9119 |
| 2022-12-14 | -25.38 | $44.69 | 27140 |
| 2022-12-13 | -13.85 | $44.84 | 24200 |
| 2022-12-12 | -40.00 | $44.35 | 29124 |
| 2022-12-09 | -51.43 | $44.23 | 23000 |
| 2022-12-08 | -47.71 | $44.25 | 13218 |
| 2022-12-07 | -25.37 | $44.25 | 6926 |
| 2022-12-06 | -35.12 | $44.05 | 6000 |
| 2022-12-05 | -27.80 | $44.20 | 11900 |
| 2022-12-02 | -9.76 | $44.57 | 10200 |
| 2022-12-01 | -8.29 | $44.60 | 7600 |
| 2022-11-30 | 0.00 | $44.77 | 6900 |
| 2022-11-29 | -19.89 | $44.13 | 2600 |
| 2022-11-28 | -31.25 | $43.93 | 6000 |
| 2022-11-25 | -8.52 | $44.33 | 3300 |
| 2022-11-23 | 0.00 | $44.43 | 9749 |
| 2022-11-22 | -3.87 | $44.21 | 9200 |
| 2022-11-21 | -23.87 | $43.90 | 11609 |
| 2022-11-18 | -23.23 | $43.91 | 19000 |
| 2022-11-17 | -24.54 | $43.87 | 8335 |
| 2022-11-16 | -15.24 | $44.02 | 22220 |
| 2022-11-15 | -7.32 | $44.15 | 7500 |
| 2022-11-14 | -27.44 | $43.82 | 6300 |
| 2022-11-11 | -10.98 | $44.09 | 18400 |
| 2022-11-10 | -15.85 | $43.98 | 12200 |
| 2022-11-09 | -68.89 | $42.72 | 10800 |
| 2022-11-08 | -44.44 | $43.27 | 6733 |
| 2022-11-07 | -43.56 | $43.29 | 7545 |
| 2022-11-04 | -42.67 | $43.31 | 13200 |
| 2022-11-03 | -52.00 | $43.10 | 11700 |
| 2022-11-02 | -44.00 | $43.28 | 19738 |
| 2022-11-01 | -26.67 | $43.67 | 15400 |
| 2022-10-31 | -27.11 | $43.66 | 10507 |
| 2022-10-28 | -1.33 | $44.24 | 57735 |
| 2022-10-27 | -3.37 | $44.03 | 24633 |
| 2022-10-26 | -8.09 | $43.61 | 52900 |
| 2022-10-25 | -5.70 | $43.51 | 18300 |
| 2022-10-24 | -27.22 | $43.17 | 14249 |
| 2022-10-21 | -33.54 | $43.07 | 12337 |
| 2022-10-20 | -57.59 | $42.69 | 15632 |
| 2022-10-19 | -53.48 | $42.89 | 6542 |
| 2022-10-18 | -43.89 | $43.26 | 5548 |
| 2022-10-17 | -57.01 | $42.97 | 8443 |
| 2022-10-14 | -79.75 | $42.51 | 2900 |
| 2022-10-13 | -69.83 | $42.75 | 14205 |
| 2022-10-12 | -84.62 | $42.68 | 101600 |
| 2022-10-11 | -90.99 | $42.57 | 13519 |
| 2022-10-10 | -97.03 | $42.43 | 50209 |
| 2022-10-07 | -85.16 | $42.95 | 12300 |
| 2022-10-06 | -70.98 | $43.36 | 29419 |
| 2022-10-05 | -65.38 | $43.52 | 17500 |
| 2022-10-04 | -63.64 | $43.57 | 13519 |
| 2022-10-03 | -90.91 | $42.79 | 5100 |
| 2022-09-30 | -97.90 | $42.59 | 17421 |
| 2022-09-29 | -89.51 | $42.83 | 18348 |
| 2022-09-28 | -75.87 | $43.22 | 7100 |
| 2022-09-27 | -100.00 | $42.53 | 10700 |
| 2022-09-26 | -100.00 | $42.65 | 8000 |
| 2022-09-23 | -95.02 | $43.13 | 14100 |
| 2022-09-22 | -94.37 | $43.62 | 6800 |
| 2022-09-21 | -90.52 | $43.89 | 5623 |
| 2022-09-20 | -95.72 | $44.01 | 9800 |
| 2022-09-19 | -72.73 | $44.44 | 10900 |
| 2022-09-16 | -83.98 | $44.26 | 14700 |
| 2022-09-15 | -95.19 | $44.19 | 7049 |
| 2022-09-14 | -85.25 | $44.41 | 10335 |
| 2022-09-13 | -88.26 | $44.38 | 6700 |
| 2022-09-12 | -53.82 | $45.30 | 24500 |
| 2022-09-09 | -61.07 | $45.11 | 10239 |
| 2022-09-08 | -64.96 | $45.05 | 17501 |
| 2022-09-07 | -70.44 | $44.90 | 3300 |
| 2022-09-06 | -89.78 | $44.37 | 21000 |
| 2022-09-02 | -89.05 | $44.39 | 14246 |
| 2022-09-01 | -86.50 | $44.46 | 27200 |
| 2022-08-31 | -98.71 | $44.53 | 3836 |
| 2022-08-30 | -92.89 | $44.74 | 61600 |
| 2022-08-29 | -100.00 | $44.99 | 8900 |
| 2022-08-26 | -98.84 | $45.13 | 7841 |
| 2022-08-25 | -63.19 | $45.80 | 9106 |
| 2022-08-24 | -85.89 | $45.43 | 9400 |
| 2022-08-23 | -81.92 | $45.38 | 11500 |
| 2022-08-22 | -83.16 | $45.20 | 13736 |
| 2022-08-19 | -56.12 | $45.73 | 10100 |
| 2022-08-18 | -36.22 | $46.12 | 4100 |
| 2022-08-17 | -35.81 | $46.06 | 10304 |
| 2022-08-16 | -16.37 | $46.46 | 30700 |
| 2022-08-15 | -9.16 | $46.59 | 10008 |
| 2022-08-12 | -5.42 | $46.67 | 7300 |
| 2022-08-11 | -20.34 | $46.23 | 15100 |
| 2022-08-10 | -0.31 | $46.50 | 15608 |
| 2022-08-09 | -17.41 | $45.89 | 8545 |
| 2022-08-08 | -8.54 | $46.17 | 26048 |
| 2022-08-05 | -3.41 | $46.11 | 14000 |
| 2022-08-04 | -0.34 | $46.20 | 13400 |
| 2022-08-03 | -1.06 | $46.09 | 7700 |
| 2022-08-02 | -13.57 | $45.70 | 4800 |
| 2022-08-01 | -9.28 | $45.81 | 6200 |
| 2022-07-29 | -4.12 | $45.96 | 5200 |
| 2022-07-28 | -0.37 | $45.85 | 14100 |
| 2022-07-27 | -10.37 | $45.33 | 2200 |
| 2022-07-26 | -29.46 | $44.87 | 4900 |
| 2022-07-25 | -18.26 | $45.14 | 9219 |
| 2022-07-22 | -18.26 | $45.14 | 25247 |
| 2022-07-21 | 0.00 | $45.25 | 8440 |
| 2022-07-20 | -15.56 | $44.69 | 6030 |
| 2022-07-19 | -8.72 | $44.53 | 2600 |
| 2022-07-18 | -51.01 | $43.90 | 8100 |
| 2022-07-15 | -23.49 | $44.31 | 4049 |
| 2022-07-14 | -57.24 | $43.82 | 10712 |
| 2022-07-13 | -51.97 | $43.90 | 9400 |
| 2022-07-12 | -50.66 | $43.92 | 3426 |
| 2022-07-11 | -70.56 | $43.80 | 6825 |
| 2022-07-08 | -68.46 | $44.05 | 46402 |
| 2022-07-07 | -74.20 | $43.98 | 19619 |
| 2022-07-06 | -93.15 | $43.39 | 5833 |
| 2022-07-05 | -89.12 | $43.54 | 40006 |
| 2022-07-01 | -89.94 | $43.58 | 8600 |
| 2022-06-30 | -92.70 | $43.50 | 15800 |
| 2022-06-29 | -94.49 | $43.55 | 10348 |
| 2022-06-28 | -90.81 | $43.70 | 7100 |
| 2022-06-27 | -79.64 | $44.15 | 29343 |
| 2022-06-24 | -73.71 | $44.38 | 24100 |
| 2022-06-23 | -78.35 | $44.20 | 10800 |
| 2022-06-22 | -85.31 | $43.93 | 7100 |
| 2022-06-21 | -85.05 | $43.94 | 24800 |
| 2022-06-17 | -82.22 | $44.05 | 46800 |
| 2022-06-16 | -86.60 | $43.88 | 11728 |
| 2022-06-15 | -69.33 | $44.55 | 9129 |
| 2022-06-14 | -87.63 | $43.84 | 7400 |
| 2022-06-13 | -91.24 | $43.70 | 21600 |
| 2022-06-10 | -94.49 | $45.01 | 64200 |
| 2022-06-09 | -76.47 | $45.68 | 17015 |
| 2022-06-08 | -59.80 | $46.02 | 11400 |
| 2022-06-07 | -42.16 | $46.38 | 4730 |
| 2022-06-06 | -45.10 | $46.32 | 6142 |
| 2022-06-03 | -34.80 | $46.53 | 7327 |
| 2022-06-02 | -21.57 | $46.80 | 39400 |
| 2022-06-01 | -33.49 | $46.65 | 15700 |
| 2022-05-31 | -21.10 | $46.92 | 12200 |
| 2022-05-27 | -6.42 | $47.24 | 9700 |
| 2022-05-26 | -26.15 | $46.81 | 11300 |
| 2022-05-25 | -47.49 | $46.35 | 7924 |
| 2022-05-24 | -72.12 | $45.83 | 7814 |
| 2022-05-23 | -81.53 | $45.66 | 7121 |
| 2022-05-20 | -84.74 | $45.58 | 5400 |
| 2022-05-19 | -83.53 | $45.61 | 13600 |
| 2022-05-18 | -98.87 | $45.30 | 10800 |
| 2022-05-17 | -95.83 | $45.62 | 5100 |
| 2022-05-16 | -94.17 | $45.66 | 6217 |
| 2022-05-13 | -90.83 | $45.74 | 8900 |
| 2022-05-12 | -93.70 | $45.68 | 15800 |
| 2022-05-11 | -100.00 | $45.77 | 14441 |
| 2022-05-10 | -89.96 | $46.00 | 121539 |
| 2022-05-09 | -98.69 | $45.80 | 23104 |
| 2022-05-06 | -93.23 | $46.27 | 13500 |
| 2022-05-05 | -94.32 | $46.50 | 20000 |
| 2022-05-04 | -50.81 | $47.38 | 14400 |
| 2022-05-03 | -86.12 | $46.81 | 20144 |
| 2022-05-02 | -92.65 | $46.65 | 5100 |
| 2022-04-29 | -100.00 | $46.87 | 7212 |
| 2022-04-28 | -85.47 | $47.39 | 6000 |
| 2022-04-27 | -99.44 | $47.16 | 14700 |
| 2022-04-26 | -98.20 | $47.35 | 11200 |
| 2022-04-25 | -83.23 | $47.60 | 26424 |
| 2022-04-22 | -98.80 | $47.34 | 12341 |
| 2022-04-21 | -94.23 | $47.52 | 7432 |
| 2022-04-20 | -77.56 | $47.78 | 13218 |
| 2022-04-19 | -83.97 | $47.68 | 11100 |
| 2022-04-18 | -82.05 | $47.71 | 563500 |
| 2022-04-14 | -79.49 | $47.75 | 5026 |
| 2022-04-13 | -60.26 | $48.05 | 17839 |
| 2022-04-12 | -76.92 | $47.79 | 15400 |
| 2022-04-11 | -97.44 | $47.47 | 13000 |
| 2022-04-08 | -68.71 | $47.87 | 10300 |
| 2022-04-07 | -61.96 | $47.98 | 11403 |
| 2022-04-06 | -57.06 | $48.06 | 8321 |
| 2022-04-05 | -38.04 | $48.37 | 8200 |
| 2022-04-04 | -6.75 | $48.88 | 5300 |
| 2022-04-01 | -26.99 | $48.55 | 34603 |
| 2022-03-31 | -16.56 | $48.72 | 5517 |
| 2022-03-30 | -21.05 | $48.86 | 10024 |
| 2022-03-29 | -14.21 | $48.99 | 7600 |
| 2022-03-28 | -43.23 | $48.45 | 19500 |
| 2022-03-25 | -63.06 | $48.18 | 16600 |
| 2022-03-24 | -52.25 | $48.42 | 22700 |
| 2022-03-23 | -55.41 | $48.35 | 11712 |
| 2022-03-22 | -49.10 | $48.49 | 16941 |
| 2022-03-21 | -58.11 | $48.29 | 18800 |
| 2022-03-18 | -37.39 | $48.75 | 5808 |
| 2022-03-17 | -49.55 | $48.48 | 35600 |
| 2022-03-16 | -57.21 | $48.31 | 10742 |
| 2022-03-15 | -81.98 | $47.76 | 11700 |
| 2022-03-14 | -97.75 | $47.41 | 25100 |
| 2022-03-11 | -94.54 | $47.85 | 18318 |
| 2022-03-10 | -98.00 | $48.22 | 9400 |
| 2022-03-09 | -82.63 | $48.49 | 4208 |
| 2022-03-08 | -97.01 | $48.25 | 14319 |
| 2022-03-07 | -96.75 | $48.38 | 19509 |
| 2022-03-04 | -85.07 | $48.73 | 12900 |
| 2022-03-03 | -61.54 | $49.08 | 23100 |
| 2022-03-02 | -57.58 | $49.23 | 12500 |
| 2022-03-01 | -69.70 | $49.03 | 10531 |
| 2022-02-28 | -44.05 | $49.47 | 15843 |
| 2022-02-25 | -51.79 | $49.34 | 17716 |
| 2022-02-24 | -72.78 | $49.02 | 36600 |
| 2022-02-23 | -90.66 | $48.94 | 11124 |
| 2022-02-22 | -87.36 | $49.00 | 15000 |
| 2022-02-18 | -82.42 | $49.09 | 16820 |
| 2022-02-17 | -84.57 | $49.06 | 10623 |
| 2022-02-16 | -79.13 | $49.20 | 15100 |
| 2022-02-15 | -88.89 | $49.00 | 8700 |
| 2022-02-14 | -93.24 | $48.91 | 14823 |
| 2022-02-11 | -97.03 | $49.00 | 11907 |
| 2022-02-10 | -100.00 | $49.21 | 32314 |
| 2022-02-09 | -79.89 | $49.70 | 8713 |
| 2022-02-08 | -86.41 | $49.58 | 18747 |
| 2022-02-07 | -87.50 | $49.56 | 16130 |
| 2022-02-04 | -86.96 | $49.57 | 54400 |
| 2022-02-03 | -91.89 | $49.81 | 12700 |
| 2022-02-02 | -74.23 | $50.11 | 36215 |
| 2022-02-01 | -74.27 | $50.13 | 14700 |
| 2022-01-31 | -77.78 | $50.07 | 6000 |
| 2022-01-28 | -83.05 | $49.99 | 19306 |
| 2022-01-27 | -94.44 | $49.94 | 8800 |
| 2022-01-26 | -100.00 | $50.18 | 6500 |
| 2022-01-25 | -89.33 | $50.37 | 15000 |
| 2022-01-24 | -83.33 | $50.46 | 25820 |
| 2022-01-21 | -96.03 | $50.50 | 10800 |
| 2022-01-20 | -92.00 | $50.56 | 6406 |
| 2022-01-19 | -83.20 | $50.67 | 12618 |
| 2022-01-18 | -80.80 | $50.70 | 31918 |
| 2022-01-14 | -68.80 | $50.85 | 83435 |
| 2022-01-13 | -62.40 | $50.93 | 14100 |
| 2022-01-12 | -56.00 | $51.01 | 13500 |
| 2022-01-11 | -56.00 | $51.01 | 15500 |
| 2022-01-10 | -71.20 | $50.82 | 20504 |
| 2022-01-07 | -88.17 | $50.89 | 18129 |
| 2022-01-06 | -82.80 | $50.94 | 24629 |
| 2022-01-05 | -77.42 | $50.99 | 15337 |
| 2022-01-04 | -37.63 | $51.36 | 132500 |
| 2022-01-03 | -37.63 | $51.36 | 15739 |
| 2021-12-31 | -33.33 | $51.40 | 3700 |
| 2021-12-30 | -33.64 | $51.35 | 15225 |
| 2021-12-29 | -25.23 | $51.44 | 8701 |
| 2021-12-28 | -18.69 | $51.51 | 115447 |
| 2021-12-27 | -6.67 | $51.48 | 16210 |
| 2021-12-23 | -3.49 | $51.47 | 12123 |
| 2021-12-22 | -9.33 | $51.32 | 6349 |
| 2021-12-21 | -28.00 | $51.18 | 9734 |
| 2021-12-20 | -61.70 | $51.00 | 9845 |
| 2021-12-17 | -61.70 | $51.00 | 12011 |
| 2021-12-16 | -50.00 | $51.11 | 21722 |
| 2021-12-15 | -26.60 | $51.33 | 10803 |
| 2021-12-14 | -41.49 | $51.19 | 9300 |
| 2021-12-13 | -37.11 | $51.25 | 15200 |
| 2021-12-10 | -35.00 | $51.29 | 7100 |
| 2021-12-09 | -51.00 | $51.13 | 16836 |
| 2021-12-08 | -36.21 | $51.38 | 16800 |
| 2021-12-07 | -45.08 | $51.31 | 8900 |
| 2021-12-06 | -64.75 | $51.07 | 15800 |
| 2021-12-03 | -81.97 | $50.86 | 12001 |
| 2021-12-02 | -77.05 | $50.92 | 31100 |
| 2021-12-01 | -100.00 | $50.64 | 15000 |
| 2021-11-30 | -88.89 | $50.82 | 12410 |
| 2021-11-29 | -75.00 | $50.99 | 14600 |
| 2021-11-26 | -90.52 | $50.81 | 8404 |
| 2021-11-24 | -83.33 | $51.16 | 14200 |
| 2021-11-23 | -92.41 | $51.13 | 16642 |
| 2021-11-22 | -94.92 | $51.30 | 70500 |
| 2021-11-19 | -75.00 | $51.44 | 33100 |
| 2021-11-18 | -76.79 | $51.43 | 15842 |
| 2021-11-17 | -60.71 | $51.52 | 20227 |
| 2021-11-16 | -57.14 | $51.54 | 18838 |
| 2021-11-15 | -58.93 | $51.53 | 42000 |
| 2021-11-12 | -53.57 | $51.56 | 10300 |
| 2021-11-11 | -46.43 | $51.60 | 7600 |
| 2021-11-10 | -35.71 | $51.66 | 15800 |
| 2021-11-09 | -6.35 | $51.82 | 8300 |
| 2021-11-08 | -2.90 | $51.81 | 41536 |
| 2021-11-05 | -5.88 | $51.78 | 50807 |
| 2021-11-04 | -20.97 | $51.63 | 14944 |
| 2021-11-03 | -45.16 | $51.48 | 216403 |
| 2021-11-02 | -48.39 | $51.46 | 20115 |
| 2021-11-01 | -66.13 | $51.35 | 8740 |
| 2021-10-29 | -16.13 | $51.66 | 4736 |
| 2021-10-28 | -20.97 | $51.63 | 8840 |
| 2021-10-27 | -29.41 | $51.62 | 7200 |
| 2021-10-26 | -33.33 | $51.60 | 25200 |
| 2021-10-25 | -35.62 | $51.61 | 8642 |
| 2021-10-22 | -58.42 | $51.56 | 8700 |
| 2021-10-21 | -57.43 | $51.57 | 12426 |
| 2021-10-20 | -50.50 | $51.64 | 22900 |
| 2021-10-19 | -50.50 | $51.64 | 9300 |
| 2021-10-18 | -54.46 | $51.60 | 6500 |
| 2021-10-15 | -50.50 | $51.64 | 3700 |
| 2021-10-14 | -51.49 | $51.63 | 13400 |
| 2021-10-13 | -76.24 | $51.38 | 6000 |
| 2021-10-12 | -86.14 | $51.28 | 7700 |
| 2021-10-11 | -97.87 | $51.23 | 10000 |
| 2021-10-08 | -95.12 | $51.37 | 15322 |
| 2021-10-07 | -80.49 | $51.49 | 9122 |
| 2021-10-06 | -87.80 | $51.43 | 7900 |
| 2021-10-05 | -89.74 | $51.45 | 11900 |
| 2021-10-04 | -89.74 | $51.45 | 161644 |
| 2021-10-01 | -75.68 | $51.59 | 11800 |
| 2021-09-30 | -72.41 | $51.73 | 13800 |
| 2021-09-29 | -67.24 | $51.76 | 19527 |
| 2021-09-28 | -86.21 | $51.65 | 22513 |
| 2021-09-27 | -69.23 | $51.88 | 28847 |
| 2021-09-24 | -42.11 | $51.98 | 8001 |
| 2021-09-23 | -33.33 | $52.00 | 14400 |
| 2021-09-22 | -30.95 | $52.01 | 13400 |
| 2021-09-21 | -35.29 | $51.96 | 6304 |
| 2021-09-20 | -44.44 | $51.90 | 17119 |
| 2021-09-17 | -13.85 | $52.05 | 6533 |
| 2021-09-16 | -8.70 | $52.06 | 19134 |
| 2021-09-15 | -4.17 | $52.09 | 14902 |
| 2021-09-14 | -11.76 | $52.00 | 15309 |
| 2021-09-13 | -9.52 | $51.97 | 17801 |
| 2021-09-10 | -14.29 | $51.94 | 12100 |
| 2021-09-09 | -19.05 | $51.91 | 14447 |
| 2021-09-08 | -22.22 | $51.89 | 11700 |
| 2021-09-07 | -26.15 | $51.86 | 13210 |
| 2021-09-03 | -16.92 | $51.92 | 11207 |
| 2021-09-02 | -9.23 | $51.97 | 11103 |
| 2021-09-01 | -23.08 | $51.88 | 16100 |
| 2021-08-31 | -1.54 | $52.02 | 18538 |
| 2021-08-30 | -6.25 | $51.98 | 8613 |
| 2021-08-27 | -8.47 | $51.92 | 43749 |
| 2021-08-26 | -31.03 | $51.78 | 8805 |
| 2021-08-25 | -20.00 | $51.90 | 12000 |
| 2021-08-24 | -43.08 | $51.75 | 10200 |
| 2021-08-23 | -50.77 | $51.70 | 12037 |
| 2021-08-20 | -79.10 | $51.52 | 9700 |
| 2021-08-19 | -83.58 | $51.49 | 6200 |
| 2021-08-18 | -88.06 | $51.46 | 13800 |
| 2021-08-17 | -61.19 | $51.64 | 15600 |
| 2021-08-16 | -50.75 | $51.71 | 9136 |
| 2021-08-13 | -64.18 | $51.62 | 22711 |
| 2021-08-12 | -74.63 | $51.55 | 9400 |
| 2021-08-11 | -89.55 | $51.45 | 13900 |
| 2021-08-10 | -100.00 | $51.38 | 13117 |
| 2021-08-09 | -100.00 | $51.53 | 22910 |
| 2021-08-06 | -77.78 | $51.65 | 15123 |
| 2021-08-05 | -87.04 | $51.60 | 11312 |
| 2021-08-04 | -92.59 | $51.57 | 16600 |
| 2021-08-03 | -81.03 | $51.65 | 16147 |
| 2021-08-02 | -82.76 | $51.64 | 10722 |
| 2021-07-30 | -29.31 | $51.95 | 8800 |
| 2021-07-29 | -25.86 | $51.97 | 48600 |
| 2021-07-28 | -37.93 | $51.90 | 4700 |
| 2021-07-27 | -41.38 | $51.88 | 9401 |
| 2021-07-26 | -37.93 | $51.90 | 12500 |
| 2021-07-23 | -25.86 | $51.97 | 61800 |
| 2021-07-22 | -39.66 | $51.89 | 9639 |
| 2021-07-21 | -46.55 | $51.85 | 10131 |
| 2021-07-20 | -67.24 | $51.73 | 5922 |
| 2021-07-19 | -96.55 | $51.56 | 16747 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.77
2026-07-17
Close Price
$46.54
Vol: 104234Average Directional Index - Detailed Analysis
Minimum
5.51
Average
21.04
Maximum
77.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.77 | $46.54 | 104234 |
| 2026-07-16 | 18.58 | $46.57 | 345284 |
| 2026-07-15 | 18.48 | $46.56 | 118928 |
| 2026-07-14 | 18.42 | $46.49 | 116409 |
| 2026-07-13 | 18.03 | $46.39 | 135848 |
| 2026-07-10 | 17.53 | $46.50 | 99600 |
| 2026-07-09 | 17.27 | $46.56 | 103124 |
| 2026-07-08 | 17.17 | $46.50 | 113900 |
| 2026-07-07 | 16.67 | $46.54 | 113600 |
| 2026-07-06 | 16.44 | $46.62 | 243300 |
| 2026-07-02 | 16.24 | $46.57 | 160143 |
| 2026-07-01 | 15.89 | $46.54 | 447947 |
| 2026-06-30 | 15.32 | $46.77 | 83200 |
| 2026-06-29 | 15.59 | $46.80 | 110505 |
| 2026-06-26 | 15.74 | $46.69 | 103000 |
| 2026-06-25 | 15.74 | $46.74 | 128310 |
| 2026-06-24 | 15.76 | $46.73 | 87621 |
| 2026-06-23 | 15.81 | $46.70 | 139344 |
| 2026-06-22 | 15.79 | $46.75 | 115635 |
| 2026-06-18 | 15.83 | $46.80 | 99245 |
| 2026-06-17 | 15.91 | $46.66 | 210500 |
| 2026-06-16 | 16.01 | $46.79 | 179600 |
| 2026-06-15 | 16.54 | $46.85 | 80900 |
| 2026-06-12 | 17.25 | $46.78 | 101334 |
| 2026-06-11 | 17.68 | $46.76 | 127100 |
| 2026-06-10 | 18.08 | $46.50 | 143848 |
| 2026-06-09 | 17.84 | $46.60 | 143300 |
| 2026-06-08 | 17.60 | $46.49 | 152200 |
| 2026-06-05 | 17.04 | $46.47 | 150700 |
| 2026-06-04 | 16.44 | $46.68 | 168745 |
| 2026-06-03 | 16.30 | $46.63 | 182420 |
| 2026-06-02 | 16.01 | $46.73 | 455500 |
| 2026-06-01 | 15.91 | $46.65 | 126148 |
| 2026-05-29 | 15.57 | $46.98 | 213400 |
| 2026-05-28 | 16.14 | $46.89 | 340603 |
| 2026-05-27 | 16.58 | $46.88 | 107546 |
| 2026-05-26 | 17.10 | $46.90 | 209600 |
| 2026-05-22 | 17.62 | $46.77 | 306200 |
| 2026-05-21 | 17.91 | $46.76 | 346820 |
| 2026-05-20 | 18.22 | $46.71 | 225525 |
| 2026-05-19 | 18.21 | $46.43 | 236200 |
| 2026-05-18 | 17.43 | $46.52 | 163322 |
| 2026-05-15 | 16.89 | $46.52 | 130691 |
| 2026-05-14 | 16.38 | $46.71 | 195326 |
| 2026-05-13 | 16.31 | $46.76 | 157900 |
| 2026-05-12 | 16.01 | $46.75 | 247031 |
| 2026-05-11 | 15.60 | $46.81 | 188828 |
| 2026-05-08 | 15.53 | $46.89 | 183219 |
| 2026-05-07 | 15.46 | $46.76 | 795507 |
| 2026-05-06 | 15.38 | $46.95 | 204241 |
| 2026-05-05 | 15.60 | $46.80 | 253000 |
| 2026-05-04 | 15.43 | $46.71 | 181600 |
| 2026-05-01 | 15.18 | $46.87 | 471600 |
| 2026-04-30 | 15.30 | $47.08 | 125907 |
| 2026-04-29 | 15.70 | $46.94 | 133146 |
| 2026-04-28 | 15.90 | $47.07 | 225014 |
| 2026-04-27 | 16.56 | $47.12 | 99113 |
| 2026-04-24 | 17.39 | $47.09 | 160900 |
| 2026-04-23 | 18.26 | $47.07 | 197700 |
| 2026-04-22 | 19.18 | $47.12 | 204398 |
| 2026-04-21 | 19.98 | $47.03 | 398500 |
| 2026-04-20 | 21.02 | $47.18 | 215600 |
| 2026-04-17 | 21.83 | $47.20 | 539700 |
| 2026-04-16 | 22.68 | $46.97 | 534100 |
| 2026-04-15 | 23.85 | $47.09 | 133212 |
| 2026-04-14 | 24.94 | $47.10 | 186043 |
| 2026-04-13 | 26.09 | $46.98 | 252338 |
| 2026-04-10 | 27.27 | $46.80 | 100734 |
| 2026-04-09 | 28.57 | $46.92 | 312500 |
| 2026-04-08 | 29.94 | $46.86 | 118811 |
| 2026-04-07 | 31.39 | $46.58 | 298028 |
| 2026-04-06 | 31.93 | $46.58 | 352500 |
| 2026-04-02 | 32.70 | $46.47 | 656520 |
| 2026-04-01 | 33.30 | $46.36 | 699017 |
| 2026-03-31 | 33.66 | $46.52 | 211643 |
| 2026-03-30 | 34.05 | $46.08 | 190900 |
| 2026-03-27 | 33.31 | $46.03 | 129528 |
| 2026-03-26 | 32.15 | $46.18 | 182700 |
| 2026-03-25 | 31.11 | $46.49 | 276501 |
| 2026-03-24 | 30.42 | $46.33 | 483144 |
| 2026-03-23 | 29.24 | $46.45 | 382800 |
| 2026-03-20 | 28.08 | $46.14 | 400800 |
| 2026-03-19 | 26.47 | $46.56 | 259905 |
| 2026-03-18 | 24.94 | $46.44 | 248438 |
| 2026-03-17 | 23.57 | $46.71 | 976200 |
| 2026-03-16 | 22.34 | $46.51 | 588700 |
| 2026-03-13 | 20.63 | $46.38 | 832900 |
| 2026-03-12 | 18.83 | $46.47 | 515500 |
| 2026-03-11 | 17.10 | $46.77 | 1.3M |
| 2026-03-10 | 15.68 | $46.96 | 560600 |
| 2026-03-09 | 14.58 | $46.99 | 133606 |
| 2026-03-06 | 12.88 | $46.81 | 172800 |
| 2026-03-05 | 11.27 | $46.98 | 317200 |
| 2026-03-04 | 9.87 | $47.22 | 148608 |
| 2026-03-03 | 8.87 | $47.13 | 189800 |
| 2026-03-02 | 7.52 | $47.22 | 468700 |
| 2026-02-27 | 6.40 | $47.52 | 106700 |
| 2026-02-26 | 6.68 | $47.61 | 187100 |
| 2026-02-25 | 6.89 | $47.62 | 105517 |
| 2026-02-24 | 6.97 | $47.54 | 142900 |
| 2026-02-23 | 7.24 | $47.58 | 118300 |
| 2026-02-20 | 7.22 | $47.64 | 103500 |
| 2026-02-19 | 7.05 | $47.61 | 112300 |
| 2026-02-18 | 6.99 | $47.60 | 140200 |
| 2026-02-17 | 6.84 | $47.55 | 120200 |
| 2026-02-13 | 6.79 | $47.57 | 113233 |
| 2026-02-12 | 6.51 | $47.54 | 121032 |
| 2026-02-11 | 6.22 | $47.57 | 134631 |
| 2026-02-10 | 6.09 | $47.55 | 127827 |
| 2026-02-09 | 5.69 | $47.55 | 126646 |
| 2026-02-06 | 5.51 | $47.50 | 96200 |
| 2026-02-05 | 5.53 | $47.36 | 176600 |
| 2026-02-04 | 5.75 | $47.39 | 136043 |
| 2026-02-03 | 6.05 | $47.45 | 282212 |
| 2026-02-02 | 6.36 | $47.47 | 110039 |
| 2026-01-30 | 5.90 | $47.71 | 149100 |
| 2026-01-29 | 6.17 | $47.68 | 144114 |
| 2026-01-28 | 6.26 | $47.64 | 141593 |
| 2026-01-27 | 6.54 | $47.67 | 126940 |
| 2026-01-26 | 6.81 | $47.66 | 187000 |
| 2026-01-23 | 7.16 | $47.61 | 261300 |
| 2026-01-22 | 7.40 | $47.66 | 164008 |
| 2026-01-21 | 7.60 | $47.64 | 177300 |
| 2026-01-20 | 7.93 | $47.52 | 292600 |
| 2026-01-16 | 7.80 | $47.61 | 182119 |
| 2026-01-15 | 7.86 | $47.56 | 2.0M |
| 2026-01-14 | 7.98 | $47.57 | 227700 |
| 2026-01-13 | 8.27 | $47.55 | 144412 |
| 2026-01-12 | 8.57 | $47.58 | 116449 |
| 2026-01-09 | 8.72 | $47.60 | 251100 |
| 2026-01-08 | 8.56 | $47.58 | 125583 |
| 2026-01-07 | 8.66 | $47.53 | 740541 |
| 2026-01-06 | 8.59 | $47.55 | 185520 |
| 2026-01-05 | 8.69 | $47.52 | 419500 |
| 2026-01-02 | 8.88 | $47.40 | 259300 |
| 2025-12-31 | 9.24 | $47.35 | 146300 |
| 2025-12-30 | 9.69 | $47.39 | 187900 |
| 2025-12-29 | 10.08 | $47.37 | 120200 |
| 2025-12-26 | 10.60 | $47.40 | 85200 |
| 2025-12-24 | 11.08 | $47.41 | 86302 |
| 2025-12-23 | 11.65 | $47.29 | 123843 |
| 2025-12-22 | 11.90 | $47.22 | 2.2M |
| 2025-12-19 | 11.90 | $47.17 | 121300 |
| 2025-12-18 | 11.93 | $47.46 | 131900 |
| 2025-12-17 | 12.41 | $47.33 | 114800 |
| 2025-12-16 | 12.77 | $47.34 | 106339 |
| 2025-12-15 | 13.18 | $47.33 | 138100 |
| 2025-12-12 | 13.62 | $47.30 | 202315 |
| 2025-12-11 | 14.07 | $47.38 | 78423 |
| 2025-12-10 | 14.77 | $47.39 | 158805 |
| 2025-12-09 | 15.50 | $47.23 | 222906 |
| 2025-12-08 | 15.82 | $47.25 | 104800 |
| 2025-12-05 | 16.17 | $47.35 | 105110 |
| 2025-12-04 | 16.80 | $47.36 | 111215 |
| 2025-12-03 | 17.37 | $47.36 | 92700 |
| 2025-12-02 | 18.01 | $47.29 | 147229 |
| 2025-12-01 | 18.41 | $47.21 | 136100 |
| 2025-11-28 | 18.69 | $47.56 | 61337 |
| 2025-11-26 | 19.31 | $47.55 | 138000 |
| 2025-11-25 | 20.13 | $47.49 | 473800 |
| 2025-11-24 | 21.18 | $47.28 | 155644 |
| 2025-11-21 | 21.64 | $47.17 | 268210 |
| 2025-11-20 | 21.72 | $46.99 | 200700 |
| 2025-11-19 | 21.80 | $47.06 | 2.0M |
| 2025-11-18 | 21.51 | $47.03 | 2.1M |
| 2025-11-17 | 20.89 | $47.05 | 156400 |
| 2025-11-14 | 20.38 | $47.15 | 139600 |
| 2025-11-13 | 19.88 | $47.13 | 322824 |
| 2025-11-12 | 19.48 | $47.31 | 104100 |
| 2025-11-11 | 19.49 | $47.39 | 96822 |
| 2025-11-10 | 19.61 | $47.32 | 160638 |
| 2025-11-07 | 19.57 | $47.16 | 123702 |
| 2025-11-06 | 18.81 | $47.13 | 715800 |
| 2025-11-05 | 18.06 | $47.14 | 148400 |
| 2025-11-04 | 17.37 | $47.07 | 191300 |
| 2025-11-03 | 16.45 | $47.11 | 191200 |
| 2025-10-31 | 15.73 | $47.53 | 126800 |
| 2025-10-30 | 15.93 | $47.51 | 249500 |
| 2025-10-29 | 16.04 | $47.61 | 200222 |
| 2025-10-28 | 16.50 | $47.75 | 488032 |
| 2025-10-27 | 17.32 | $47.77 | 178400 |
| 2025-10-24 | 18.19 | $47.66 | 143000 |
| 2025-10-23 | 18.67 | $47.51 | 225700 |
| 2025-10-22 | 18.61 | $47.43 | 217519 |
| 2025-10-21 | 18.39 | $47.48 | 143021 |
| 2025-10-20 | 18.46 | $47.55 | 169100 |
| 2025-10-17 | 18.53 | $47.44 | 957834 |
| 2025-10-16 | 18.20 | $47.34 | 140145 |
| 2025-10-15 | 17.87 | $47.49 | 407921 |
| 2025-10-14 | 17.73 | $47.30 | 149429 |
| 2025-10-13 | 16.99 | $47.25 | 160849 |
| 2025-10-10 | 15.80 | $46.97 | 200500 |
| 2025-10-09 | 14.55 | $47.28 | 289200 |
| 2025-10-08 | 13.77 | $47.43 | 259529 |
| 2025-10-07 | 13.52 | $47.50 | 142932 |
| 2025-10-06 | 13.45 | $47.50 | 394215 |
| 2025-10-03 | 13.48 | $47.55 | 466700 |
| 2025-10-02 | 13.65 | $47.62 | 811900 |
| 2025-10-01 | 13.89 | $47.68 | 490600 |
| 2025-09-30 | 14.14 | $47.85 | 193300 |
| 2025-09-29 | 14.50 | $47.89 | 335100 |
| 2025-09-26 | 14.64 | $47.82 | 101421 |
| 2025-09-25 | 14.95 | $47.74 | 173600 |
| 2025-09-24 | 15.45 | $47.86 | 113300 |
| 2025-09-23 | 15.48 | $47.92 | 211911 |
| 2025-09-22 | 15.24 | $47.97 | 148200 |
| 2025-09-19 | 15.03 | $47.94 | 126200 |
| 2025-09-18 | 14.89 | $47.92 | 196645 |
| 2025-09-17 | 14.77 | $47.83 | 295547 |
| 2025-09-16 | 14.64 | $47.89 | 327500 |
| 2025-09-15 | 14.04 | $47.93 | 138119 |
| 2025-09-12 | 13.40 | $47.79 | 154945 |
| 2025-09-11 | 12.94 | $47.80 | 143700 |
| 2025-09-10 | 12.56 | $47.63 | 111300 |
| 2025-09-09 | 12.30 | $47.58 | 111100 |
| 2025-09-08 | 12.39 | $47.62 | 165400 |
| 2025-09-05 | 12.24 | $47.60 | 179400 |
| 2025-09-04 | 12.08 | $47.55 | 161100 |
| 2025-09-03 | 12.33 | $47.42 | 160017 |
| 2025-09-02 | 12.91 | $47.28 | 321000 |
| 2025-08-29 | 13.19 | $47.64 | 122314 |
| 2025-08-28 | 12.58 | $47.73 | 134831 |
| 2025-08-27 | 11.75 | $47.71 | 113500 |
| 2025-08-26 | 10.89 | $47.65 | 231700 |
| 2025-08-25 | 10.18 | $47.50 | 169317 |
| 2025-08-22 | 9.64 | $47.59 | 905700 |
| 2025-08-21 | 9.07 | $47.20 | 137600 |
| 2025-08-20 | 9.33 | $47.27 | 146828 |
| 2025-08-19 | 9.64 | $47.31 | 164130 |
| 2025-08-18 | 9.82 | $47.32 | 165000 |
| 2025-08-15 | 9.87 | $47.34 | 133100 |
| 2025-08-14 | 9.92 | $47.34 | 167400 |
| 2025-08-13 | 9.97 | $47.46 | 135000 |
| 2025-08-12 | 9.68 | $47.33 | 162046 |
| 2025-08-11 | 9.88 | $47.23 | 63700 |
| 2025-08-08 | 10.27 | $47.22 | 109500 |
| 2025-08-07 | 10.78 | $47.21 | 156300 |
| 2025-08-06 | 11.31 | $47.27 | 763200 |
| 2025-08-05 | 11.79 | $47.22 | 206500 |
| 2025-08-04 | 12.15 | $47.24 | 200807 |
| 2025-08-01 | 12.52 | $47.09 | 101243 |
| 2025-07-31 | 12.43 | $47.37 | 204522 |
| 2025-07-30 | 12.62 | $47.34 | 114626 |
| 2025-07-29 | 12.85 | $47.41 | 119000 |
| 2025-07-28 | 12.58 | $47.39 | 185900 |
| 2025-07-25 | 12.30 | $47.42 | 179800 |
| 2025-07-24 | 12.00 | $47.39 | 115505 |
| 2025-07-23 | 11.79 | $47.45 | 252125 |
| 2025-07-22 | 11.56 | $47.37 | 113800 |
| 2025-07-21 | 11.49 | $47.32 | 120113 |
| 2025-07-18 | 11.42 | $47.25 | 153147 |
| 2025-07-17 | 11.64 | $47.23 | 267316 |
| 2025-07-16 | 12.03 | $47.15 | 115000 |
| 2025-07-15 | 12.66 | $47.03 | 288700 |
| 2025-07-14 | 13.25 | $47.16 | 100500 |
| 2025-07-11 | 13.63 | $47.11 | 117246 |
| 2025-07-10 | 14.05 | $47.18 | 113001 |
| 2025-07-09 | 14.14 | $47.22 | 136327 |
| 2025-07-08 | 14.24 | $47.10 | 131214 |
| 2025-07-07 | 14.52 | $47.17 | 171200 |
| 2025-07-03 | 14.56 | $47.31 | 104500 |
| 2025-07-02 | 14.22 | $47.29 | 174200 |
| 2025-07-01 | 13.95 | $47.20 | 283600 |
| 2025-06-30 | 13.84 | $47.48 | 142100 |
| 2025-06-27 | 12.99 | $47.29 | 136300 |
| 2025-06-26 | 12.34 | $47.33 | 96711 |
| 2025-06-25 | 11.73 | $47.19 | 135625 |
| 2025-06-24 | 11.34 | $47.20 | 137910 |
| 2025-06-23 | 10.93 | $47.07 | 101518 |
| 2025-06-20 | 10.86 | $46.99 | 149132 |
| 2025-06-18 | 10.98 | $46.87 | 255700 |
| 2025-06-17 | 11.26 | $46.83 | 470529 |
| 2025-06-16 | 11.73 | $46.83 | 161716 |
| 2025-06-13 | 12.25 | $46.69 | 164900 |
| 2025-06-12 | 12.74 | $46.83 | 133618 |
| 2025-06-11 | 13.29 | $46.77 | 182835 |
| 2025-06-10 | 13.85 | $46.78 | 163000 |
| 2025-06-09 | 14.56 | $46.66 | 116449 |
| 2025-06-06 | 15.09 | $46.60 | 100300 |
| 2025-06-05 | 15.56 | $46.59 | 157730 |
| 2025-06-04 | 16.05 | $46.71 | 219900 |
| 2025-06-03 | 16.70 | $46.61 | 342300 |
| 2025-06-02 | 17.15 | $46.54 | 248400 |
| 2025-05-30 | 17.42 | $46.88 | 186635 |
| 2025-05-29 | 18.32 | $46.90 | 330900 |
| 2025-05-28 | 19.09 | $46.82 | 260000 |
| 2025-05-27 | 20.08 | $46.84 | 132044 |
| 2025-05-23 | 21.13 | $46.54 | 403300 |
| 2025-05-22 | 21.59 | $46.55 | 201700 |
| 2025-05-21 | 22.09 | $46.44 | 886900 |
| 2025-05-20 | 22.64 | $46.73 | 4.3M |
| 2025-05-19 | 23.52 | $46.80 | 121700 |
| 2025-05-16 | 24.45 | $46.85 | 354947 |
| 2025-05-15 | 25.73 | $46.79 | 181200 |
| 2025-05-14 | 26.94 | $46.66 | 260000 |
| 2025-05-13 | 28.28 | $46.82 | 564146 |
| 2025-05-12 | 29.72 | $46.70 | 209215 |
| 2025-05-09 | 31.03 | $46.22 | 186900 |
| 2025-05-08 | 31.55 | $46.16 | 121600 |
| 2025-05-07 | 32.06 | $46.18 | 144300 |
| 2025-05-06 | 32.47 | $46.12 | 162361 |
| 2025-05-05 | 32.74 | $46.16 | 356423 |
| 2025-05-02 | 33.12 | $46.22 | 473200 |
| 2025-05-01 | 33.53 | $46.02 | 224019 |
| 2025-04-30 | 33.96 | $46.38 | 206527 |
| 2025-04-29 | 34.69 | $46.65 | 114736 |
| 2025-04-28 | 35.71 | $46.50 | 122449 |
| 2025-04-25 | 36.52 | $46.46 | 123326 |
| 2025-04-24 | 37.31 | $46.35 | 331000 |
| 2025-04-23 | 37.92 | $45.91 | 268311 |
| 2025-04-22 | 38.46 | $45.66 | 129800 |
| 2025-04-21 | 37.90 | $45.52 | 214500 |
| 2025-04-17 | 36.80 | $45.78 | 236732 |
| 2025-04-16 | 35.82 | $45.52 | 461600 |
| 2025-04-15 | 34.51 | $45.47 | 217739 |
| 2025-04-14 | 33.14 | $45.42 | 186100 |
| 2025-04-11 | 31.62 | $45.08 | 367300 |
| 2025-04-10 | 29.40 | $44.95 | 254700 |
| 2025-04-09 | 27.11 | $45.80 | 465836 |
| 2025-04-08 | 24.70 | $44.64 | 292514 |
| 2025-04-07 | 22.30 | $44.86 | 492300 |
| 2025-04-04 | 19.82 | $45.37 | 671315 |
| 2025-04-03 | 17.40 | $46.25 | 509800 |
| 2025-04-02 | 15.89 | $46.91 | 1.2M |
| 2025-04-01 | 15.17 | $46.86 | 308000 |
| 2025-03-31 | 14.42 | $47.09 | 255319 |
| 2025-03-28 | 13.82 | $47.03 | 172505 |
| 2025-03-27 | 13.38 | $47.12 | 185600 |
| 2025-03-26 | 13.30 | $47.21 | 154300 |
| 2025-03-25 | 13.25 | $47.42 | 102022 |
| 2025-03-24 | 13.86 | $47.38 | 229242 |
| 2025-03-21 | 14.32 | $47.28 | 200700 |
| 2025-03-20 | 14.41 | $47.30 | 134800 |
| 2025-03-19 | 14.76 | $47.39 | 183900 |
| 2025-03-18 | 15.13 | $47.10 | 200529 |
| 2025-03-17 | 14.51 | $47.17 | 477500 |
| 2025-03-14 | 13.86 | $47.03 | 2.7M |
| 2025-03-13 | 12.80 | $46.82 | 170900 |
| 2025-03-12 | 11.56 | $47.06 | 565527 |
| 2025-03-11 | 10.79 | $47.04 | 582700 |
| 2025-03-10 | 9.97 | $47.29 | 177500 |
| 2025-03-07 | 9.69 | $47.43 | 318600 |
| 2025-03-06 | 9.61 | $47.28 | 203121 |
| 2025-03-05 | 9.31 | $47.47 | 870700 |
| 2025-03-04 | 9.13 | $47.42 | 648400 |
| 2025-03-03 | 8.80 | $47.45 | 277700 |
| 2025-02-28 | 8.83 | $47.80 | 709700 |
| 2025-02-27 | 8.82 | $47.65 | 1.2M |
| 2025-02-26 | 8.92 | $47.71 | 120800 |
| 2025-02-25 | 9.10 | $47.68 | 165047 |
| 2025-02-24 | 9.49 | $47.58 | 5.2M |
| 2025-02-21 | 9.89 | $47.52 | 148500 |
| 2025-02-20 | 10.32 | $47.59 | 131349 |
| 2025-02-19 | 10.68 | $47.56 | 156446 |
| 2025-02-18 | 10.95 | $47.50 | 157200 |
| 2025-02-14 | 11.22 | $47.51 | 136600 |
| 2025-02-13 | 11.80 | $47.45 | 151226 |
| 2025-02-12 | 12.07 | $47.27 | 214100 |
| 2025-02-11 | 11.87 | $47.35 | 107210 |
| 2025-02-10 | 12.01 | $47.39 | 207800 |
| 2025-02-07 | 12.20 | $47.27 | 203900 |
| 2025-02-06 | 12.28 | $47.43 | 176200 |
| 2025-02-05 | 12.74 | $47.48 | 748113 |
| 2025-02-04 | 13.23 | $47.32 | 196133 |
| 2025-02-03 | 13.20 | $47.20 | 132300 |
| 2025-01-31 | 12.92 | $47.53 | 139606 |
| 2025-01-30 | 13.46 | $47.61 | 129600 |
| 2025-01-29 | 13.80 | $47.54 | 125500 |
| 2025-01-28 | 14.34 | $47.53 | 648736 |
| 2025-01-27 | 14.77 | $47.62 | 164900 |
| 2025-01-24 | 15.16 | $47.58 | 155046 |
| 2025-01-23 | 15.68 | $47.53 | 133300 |
| 2025-01-22 | 16.42 | $47.43 | 155100 |
| 2025-01-21 | 17.08 | $47.55 | 272521 |
| 2025-01-17 | 17.61 | $47.43 | 216400 |
| 2025-01-16 | 18.50 | $47.34 | 192527 |
| 2025-01-15 | 19.33 | $47.29 | 162202 |
| 2025-01-14 | 20.04 | $46.91 | 93200 |
| 2025-01-13 | 19.75 | $46.86 | 192111 |
| 2025-01-10 | 19.04 | $46.89 | 352800 |
| 2025-01-08 | 18.48 | $47.12 | 199700 |
| 2025-01-07 | 18.20 | $47.09 | 122500 |
| 2025-01-06 | 18.05 | $47.26 | 89700 |
| 2025-01-03 | 18.23 | $47.23 | 94300 |
| 2025-01-02 | 18.18 | $47.13 | 153822 |
| 2024-12-31 | 17.83 | $47.01 | 120400 |
| 2024-12-30 | 17.32 | $46.96 | 145700 |
| 2024-12-27 | 16.56 | $46.92 | 94600 |
| 2024-12-26 | 15.96 | $47.08 | 205290 |
| 2024-12-24 | 15.32 | $46.94 | 77345 |
| 2024-12-23 | 14.11 | $46.83 | 128733 |
| 2024-12-20 | 12.83 | $46.95 | 170011 |
| 2024-12-19 | 11.45 | $46.68 | 288000 |
| 2024-12-18 | 9.71 | $46.73 | 141717 |
| 2024-12-17 | 7.97 | $47.51 | 161701 |
| 2024-12-16 | 7.68 | $47.58 | 163218 |
| 2024-12-13 | 7.57 | $47.48 | 128141 |
| 2024-12-12 | 7.45 | $47.64 | 352020 |
| 2024-12-11 | 7.80 | $47.74 | 165900 |
| 2024-12-10 | 7.90 | $47.74 | 305215 |
| 2024-12-09 | 8.21 | $47.72 | 129740 |
| 2024-12-06 | 8.42 | $47.80 | 574800 |
| 2024-12-05 | 8.44 | $47.72 | 147200 |
| 2024-12-04 | 8.70 | $47.78 | 146700 |
| 2024-12-03 | 8.98 | $47.67 | 177121 |
| 2024-12-02 | 9.36 | $47.71 | 184500 |
| 2024-11-29 | 9.76 | $47.95 | 51000 |
| 2024-11-27 | 9.48 | $47.85 | 138700 |
| 2024-11-26 | 9.48 | $47.68 | 224300 |
| 2024-11-25 | 9.75 | $47.80 | 259600 |
| 2024-11-22 | 9.79 | $47.58 | 233000 |
| 2024-11-21 | 10.26 | $47.58 | 471130 |
| 2024-11-20 | 10.75 | $47.65 | 165000 |
| 2024-11-19 | 11.27 | $47.60 | 162600 |
| 2024-11-18 | 11.73 | $47.53 | 245127 |
| 2024-11-15 | 11.88 | $47.43 | 329900 |
| 2024-11-14 | 11.85 | $47.46 | 406000 |
| 2024-11-13 | 12.12 | $47.56 | 617600 |
| 2024-11-12 | 12.57 | $47.54 | 618008 |
| 2024-11-11 | 13.05 | $47.80 | 595500 |
| 2024-11-08 | 13.21 | $47.78 | 5.7M |
| 2024-11-07 | 13.39 | $47.68 | 338509 |
| 2024-11-06 | 14.08 | $47.40 | 210200 |
| 2024-11-05 | 14.11 | $47.34 | 122700 |
| 2024-11-04 | 13.74 | $47.17 | 70900 |
| 2024-11-01 | 12.97 | $47.05 | 90023 |
| 2024-10-31 | 12.15 | $47.36 | 230200 |
| 2024-10-30 | 12.07 | $47.45 | 167400 |
| 2024-10-29 | 12.26 | $47.55 | 86900 |
| 2024-10-28 | 12.15 | $47.55 | 99800 |
| 2024-10-25 | 12.42 | $47.43 | 62115 |
| 2024-10-24 | 12.70 | $47.48 | 67700 |
| 2024-10-23 | 12.66 | $47.31 | 84124 |
| 2024-10-22 | 12.33 | $47.49 | 66400 |
| 2024-10-21 | 12.44 | $47.54 | 121100 |
| 2024-10-18 | 12.81 | $47.71 | 80443 |
| 2024-10-17 | 13.34 | $47.63 | 74200 |
| 2024-10-16 | 14.00 | $47.67 | 51900 |
| 2024-10-15 | 14.35 | $47.58 | 46000 |
| 2024-10-14 | 15.00 | $47.59 | 71400 |
| 2024-10-11 | 15.79 | $47.55 | 71310 |
| 2024-10-10 | 16.48 | $47.44 | 59500 |
| 2024-10-09 | 16.80 | $47.44 | 61739 |
| 2024-10-08 | 17.29 | $47.49 | 69905 |
| 2024-10-07 | 17.77 | $47.39 | 123535 |
| 2024-10-04 | 18.28 | $47.64 | 975220 |
| 2024-10-03 | 19.17 | $47.67 | 211933 |
| 2024-10-02 | 19.88 | $47.77 | 213000 |
| 2024-10-01 | 20.41 | $47.77 | 116837 |
| 2024-09-30 | 20.83 | $48.06 | 101219 |
| 2024-09-27 | 20.23 | $48.03 | 120509 |
| 2024-09-26 | 19.72 | $47.91 | 1.0M |
| 2024-09-25 | 19.30 | $47.90 | 73717 |
| 2024-09-24 | 19.03 | $47.93 | 101149 |
| 2024-09-23 | 18.67 | $47.95 | 84539 |
| 2024-09-20 | 18.12 | $48.01 | 127829 |
| 2024-09-19 | 17.55 | $48.04 | 95132 |
| 2024-09-18 | 16.75 | $47.84 | 128745 |
| 2024-09-17 | 15.99 | $47.80 | 91541 |
| 2024-09-16 | 15.70 | $47.74 | 152836 |
| 2024-09-13 | 15.45 | $47.62 | 108400 |
| 2024-09-12 | 15.46 | $47.51 | 228920 |
| 2024-09-11 | 15.75 | $47.47 | 120800 |
| 2024-09-10 | 16.36 | $47.40 | 73104 |
| 2024-09-09 | 16.81 | $47.54 | 76933 |
| 2024-09-06 | 17.13 | $47.39 | 180936 |
| 2024-09-05 | 17.49 | $47.48 | 585026 |
| 2024-09-04 | 17.71 | $47.32 | 90100 |
| 2024-09-03 | 18.27 | $47.18 | 69000 |
| 2024-08-30 | 18.98 | $47.56 | 101100 |
| 2024-08-29 | 18.36 | $47.57 | 114100 |
| 2024-08-28 | 17.77 | $47.56 | 69500 |
| 2024-08-27 | 17.19 | $47.54 | 87800 |
| 2024-08-26 | 16.60 | $47.52 | 69600 |
| 2024-08-23 | 15.80 | $47.59 | 99300 |
| 2024-08-22 | 14.99 | $47.35 | 93500 |
| 2024-08-21 | 14.54 | $47.39 | 88600 |
| 2024-08-20 | 14.03 | $47.26 | 64400 |
| 2024-08-19 | 13.64 | $47.29 | 73446 |
| 2024-08-16 | 13.28 | $47.21 | 90925 |
| 2024-08-15 | 13.07 | $47.05 | 96826 |
| 2024-08-14 | 13.11 | $46.98 | 76831 |
| 2024-08-13 | 13.40 | $46.89 | 54033 |
| 2024-08-12 | 13.94 | $46.69 | 102748 |
| 2024-08-09 | 14.31 | $46.65 | 107445 |
| 2024-08-08 | 14.71 | $46.67 | 81237 |
| 2024-08-07 | 15.10 | $46.50 | 77000 |
| 2024-08-06 | 15.51 | $46.44 | 172400 |
| 2024-08-05 | 15.61 | $46.30 | 518900 |
| 2024-08-02 | 15.29 | $46.66 | 86644 |
| 2024-08-01 | 15.86 | $46.79 | 96500 |
| 2024-07-31 | 16.46 | $47.17 | 77300 |
| 2024-07-30 | 16.13 | $46.95 | 72400 |
| 2024-07-29 | 16.26 | $46.95 | 103900 |
| 2024-07-26 | 16.27 | $46.98 | 90648 |
| 2024-07-25 | 16.07 | $46.86 | 198300 |
| 2024-07-24 | 16.00 | $46.79 | 318912 |
| 2024-07-23 | 15.94 | $47.03 | 42917 |
| 2024-07-22 | 15.15 | $47.01 | 94128 |
| 2024-07-19 | 14.48 | $46.85 | 21716 |
| 2024-07-18 | 14.03 | $46.87 | 68300 |
| 2024-07-17 | 13.35 | $46.95 | 91900 |
| 2024-07-16 | 12.37 | $47.03 | 67500 |
| 2024-07-15 | 11.34 | $46.81 | 96700 |
| 2024-07-12 | 10.58 | $46.85 | 97936 |
| 2024-07-11 | 9.79 | $46.74 | 168000 |
| 2024-07-10 | 9.24 | $46.55 | 101200 |
| 2024-07-09 | 9.06 | $46.48 | 216500 |
| 2024-07-08 | 8.89 | $46.51 | 253900 |
| 2024-07-05 | 8.62 | $46.54 | 65700 |
| 2024-07-03 | 8.34 | $46.37 | 41700 |
| 2024-07-02 | 8.51 | $46.25 | 91841 |
| 2024-07-01 | 8.87 | $46.14 | 176500 |
| 2024-06-28 | 9.23 | $46.44 | 294235 |
| 2024-06-27 | 8.84 | $46.49 | 118931 |
| 2024-06-26 | 8.82 | $46.46 | 286600 |
| 2024-06-25 | 8.79 | $46.59 | 51333 |
| 2024-06-24 | 8.53 | $46.54 | 68700 |
| 2024-06-21 | 8.16 | $46.58 | 134223 |
| 2024-06-20 | 7.94 | $46.51 | 106526 |
| 2024-06-18 | 7.88 | $46.52 | 75400 |
| 2024-06-17 | 7.82 | $46.33 | 89503 |
| 2024-06-14 | 8.16 | $46.30 | 122400 |
| 2024-06-13 | 8.53 | $46.41 | 269500 |
| 2024-06-12 | 8.62 | $46.41 | 118743 |
| 2024-06-11 | 8.70 | $46.24 | 287000 |
| 2024-06-10 | 8.55 | $46.19 | 58921 |
| 2024-06-07 | 8.23 | $46.13 | 114944 |
| 2024-06-06 | 7.89 | $46.28 | 269500 |
| 2024-06-05 | 8.02 | $46.36 | 91600 |
| 2024-06-04 | 8.15 | $46.25 | 109500 |
| 2024-06-03 | 8.08 | $46.30 | 84300 |
| 2024-05-31 | 7.95 | $46.47 | 192600 |
| 2024-05-30 | 8.23 | $46.34 | 44124 |
| 2024-05-29 | 8.25 | $46.19 | 63500 |
| 2024-05-28 | 8.00 | $46.36 | 55709 |
| 2024-05-24 | 8.13 | $46.50 | 77200 |
| 2024-05-23 | 8.32 | $46.34 | 111500 |
| 2024-05-22 | 8.51 | $46.52 | 50906 |
| 2024-05-21 | 8.80 | $46.62 | 79317 |
| 2024-05-20 | 8.74 | $46.66 | 63100 |
| 2024-05-17 | 8.75 | $46.63 | 68700 |
| 2024-05-16 | 8.83 | $46.63 | 85800 |
| 2024-05-15 | 8.73 | $46.71 | 63100 |
| 2024-05-14 | 8.69 | $46.43 | 42915 |
| 2024-05-13 | 9.06 | $46.35 | 48700 |
| 2024-05-10 | 9.45 | $46.35 | 58142 |
| 2024-05-09 | 9.87 | $46.47 | 78149 |
| 2024-05-08 | 10.32 | $46.46 | 50500 |
| 2024-05-07 | 10.73 | $46.54 | 85100 |
| 2024-05-06 | 11.08 | $46.49 | 54400 |
| 2024-05-03 | 11.57 | $46.42 | 63814 |
| 2024-05-02 | 12.11 | $46.17 | 103300 |
| 2024-05-01 | 12.19 | $45.88 | 169612 |
| 2024-04-30 | 12.06 | $45.99 | 88300 |
| 2024-04-29 | 12.52 | $46.27 | 42200 |
| 2024-04-26 | 13.00 | $46.13 | 46900 |
| 2024-04-25 | 13.64 | $45.98 | 69438 |
| 2024-04-24 | 13.96 | $46.09 | 62533 |
| 2024-04-23 | 14.58 | $46.17 | 58400 |
| 2024-04-22 | 15.16 | $46.01 | 77038 |
| 2024-04-19 | 15.73 | $45.75 | 100900 |
| 2024-04-18 | 15.77 | $45.66 | 121629 |
| 2024-04-17 | 15.49 | $45.63 | 585000 |
| 2024-04-16 | 15.27 | $45.56 | 63300 |
| 2024-04-15 | 14.90 | $45.71 | 165910 |
| 2024-04-12 | 14.74 | $45.90 | 233700 |
| 2024-04-11 | 14.97 | $45.99 | 247736 |
| 2024-04-10 | 15.27 | $46.04 | 306200 |
| 2024-04-09 | 15.67 | $46.39 | 87900 |
| 2024-04-08 | 16.00 | $46.30 | 81200 |
| 2024-04-05 | 16.64 | $46.14 | 108507 |
| 2024-04-04 | 17.43 | $46.22 | 110300 |
| 2024-04-03 | 18.23 | $46.24 | 88000 |
| 2024-04-02 | 19.04 | $46.19 | 144603 |
| 2024-04-01 | 19.68 | $46.25 | 314932 |
| 2024-03-28 | 20.58 | $46.72 | 123803 |
| 2024-03-27 | 20.48 | $46.79 | 110500 |
| 2024-03-26 | 20.37 | $46.55 | 63644 |
| 2024-03-25 | 20.53 | $46.64 | 65900 |
| 2024-03-22 | 20.58 | $46.72 | 97900 |
| 2024-03-21 | 20.34 | $46.73 | 73536 |
| 2024-03-20 | 20.09 | $46.66 | 117400 |
| 2024-03-19 | 19.99 | $46.47 | 155800 |
| 2024-03-18 | 20.27 | $46.19 | 124200 |
| 2024-03-15 | 20.97 | $46.05 | 157319 |
| 2024-03-14 | 22.04 | $46.05 | 5.0M |
| 2024-03-13 | 23.16 | $46.37 | 92623 |
| 2024-03-12 | 23.36 | $46.37 | 58700 |
| 2024-03-11 | 23.75 | $46.38 | 170600 |
| 2024-03-08 | 24.20 | $46.36 | 80048 |
| 2024-03-07 | 24.44 | $46.32 | 80500 |
| 2024-03-06 | 25.00 | $46.26 | 58300 |
| 2024-03-05 | 25.65 | $46.15 | 131900 |
| 2024-03-04 | 26.52 | $46.22 | 313920 |
| 2024-03-01 | 27.49 | $46.18 | 238039 |
| 2024-02-29 | 28.52 | $46.27 | 58545 |
| 2024-02-28 | 28.81 | $46.27 | 122123 |
| 2024-02-27 | 29.36 | $46.24 | 98300 |
| 2024-02-26 | 29.98 | $46.22 | 333713 |
| 2024-02-23 | 30.60 | $46.43 | 73600 |
| 2024-02-22 | 30.74 | $46.37 | 90928 |
| 2024-02-21 | 31.07 | $46.19 | 77300 |
| 2024-02-20 | 31.59 | $46.21 | 164123 |
| 2024-02-16 | 32.13 | $46.16 | 57200 |
| 2024-02-15 | 33.02 | $46.27 | 87900 |
| 2024-02-14 | 33.76 | $46.13 | 51835 |
| 2024-02-13 | 34.76 | $45.96 | 143200 |
| 2024-02-12 | 36.05 | $46.31 | 116700 |
| 2024-02-09 | 36.27 | $46.43 | 91700 |
| 2024-02-08 | 36.54 | $46.34 | 239828 |
| 2024-02-07 | 36.95 | $46.31 | 95642 |
| 2024-02-06 | 37.38 | $46.31 | 141313 |
| 2024-02-05 | 37.89 | $46.11 | 162817 |
| 2024-02-02 | 38.61 | $46.35 | 198500 |
| 2024-02-01 | 38.74 | $46.58 | 202800 |
| 2024-01-31 | 38.58 | $46.53 | 219830 |
| 2024-01-30 | 37.85 | $46.61 | 251500 |
| 2024-01-29 | 37.15 | $46.68 | 321500 |
| 2024-01-26 | 36.44 | $46.57 | 279500 |
| 2024-01-25 | 35.72 | $46.64 | 3.2M |
| 2024-01-24 | 34.97 | $46.22 | 46800 |
| 2024-01-23 | 34.84 | $46.21 | 144206 |
| 2024-01-22 | 34.82 | $46.26 | 80900 |
| 2024-01-19 | 34.64 | $46.22 | 66324 |
| 2024-01-18 | 34.60 | $46.16 | 84700 |
| 2024-01-17 | 34.65 | $46.09 | 103047 |
| 2024-01-16 | 34.72 | $46.27 | 131542 |
| 2024-01-12 | 34.15 | $46.51 | 48125 |
| 2024-01-11 | 33.92 | $46.45 | 46845 |
| 2024-01-10 | 33.98 | $46.30 | 270842 |
| 2024-01-09 | 34.21 | $46.16 | 55420 |
| 2024-01-08 | 34.71 | $46.15 | 52816 |
| 2024-01-05 | 35.28 | $45.84 | 47406 |
| 2024-01-04 | 36.09 | $45.81 | 97022 |
| 2024-01-03 | 37.10 | $45.96 | 43320 |
| 2024-01-02 | 38.15 | $46.11 | 213900 |
| 2023-12-29 | 38.41 | $46.20 | 43026 |
| 2023-12-28 | 38.16 | $46.37 | 58400 |
| 2023-12-27 | 37.56 | $46.57 | 61600 |
| 2023-12-26 | 36.67 | $46.43 | 106013 |
| 2023-12-22 | 35.98 | $46.29 | 39202 |
| 2023-12-21 | 35.26 | $46.33 | 57248 |
| 2023-12-20 | 34.55 | $46.18 | 61849 |
| 2023-12-19 | 33.88 | $46.19 | 64812 |
| 2023-12-18 | 33.28 | $46.08 | 70816 |
| 2023-12-15 | 32.81 | $45.97 | 76507 |
| 2023-12-14 | 32.31 | $46.08 | 122543 |
| 2023-12-13 | 31.36 | $46.18 | 60201 |
| 2023-12-12 | 30.46 | $45.58 | 258645 |
| 2023-12-11 | 30.26 | $45.43 | 62908 |
| 2023-12-08 | 30.27 | $45.44 | 177718 |
| 2023-12-07 | 30.25 | $45.53 | 218400 |
| 2023-12-06 | 29.80 | $45.48 | 59325 |
| 2023-12-05 | 29.39 | $45.52 | 42900 |
| 2023-12-04 | 29.02 | $45.43 | 54700 |
| 2023-12-01 | 28.75 | $45.54 | 60400 |
| 2023-11-30 | 28.48 | $45.42 | 39200 |
| 2023-11-29 | 27.52 | $45.57 | 115000 |
| 2023-11-28 | 26.17 | $45.27 | 60932 |
| 2023-11-27 | 25.20 | $45.12 | 51826 |
| 2023-11-24 | 24.31 | $45.03 | 28600 |
| 2023-11-22 | 23.55 | $45.07 | 71522 |
| 2023-11-21 | 22.75 | $44.96 | 75247 |
| 2023-11-20 | 22.09 | $44.94 | 54033 |
| 2023-11-17 | 21.40 | $44.90 | 157813 |
| 2023-11-16 | 20.83 | $44.82 | 56845 |
| 2023-11-15 | 20.32 | $44.70 | 53131 |
| 2023-11-14 | 19.79 | $44.85 | 54136 |
| 2023-11-13 | 19.00 | $44.36 | 49100 |
| 2023-11-10 | 18.88 | $44.42 | 28015 |
| 2023-11-09 | 18.79 | $44.19 | 38912 |
| 2023-11-08 | 18.70 | $44.44 | 48647 |
| 2023-11-07 | 18.12 | $44.42 | 22945 |
| 2023-11-06 | 17.52 | $44.44 | 45346 |
| 2023-11-03 | 16.67 | $44.60 | 34418 |
| 2023-11-02 | 15.74 | $44.12 | 50844 |
| 2023-11-01 | 15.29 | $43.69 | 88300 |
| 2023-10-31 | 15.79 | $43.47 | 47929 |
| 2023-10-30 | 16.60 | $43.30 | 47500 |
| 2023-10-27 | 16.98 | $43.28 | 160227 |
| 2023-10-26 | 17.38 | $43.32 | 40435 |
| 2023-10-25 | 17.77 | $43.16 | 32238 |
| 2023-10-24 | 17.98 | $43.37 | 106000 |
| 2023-10-23 | 18.42 | $43.18 | 105129 |
| 2023-10-20 | 18.71 | $43.10 | 480100 |
| 2023-10-19 | 18.70 | $43.06 | 1.3M |
| 2023-10-18 | 18.72 | $42.96 | 10209 |
| 2023-10-17 | 17.94 | $43.17 | 24339 |
| 2023-10-16 | 17.30 | $43.32 | 23800 |
| 2023-10-13 | 16.93 | $43.31 | 15837 |
| 2023-10-12 | 16.54 | $43.34 | 14000 |
| 2023-10-11 | 16.08 | $43.56 | 13400 |
| 2023-10-10 | 15.85 | $43.53 | 33300 |
| 2023-10-09 | 15.66 | $43.59 | 24900 |
| 2023-10-06 | 15.36 | $43.24 | 16100 |
| 2023-10-05 | 14.74 | $43.16 | 57725 |
| 2023-10-04 | 13.40 | $43.14 | 35200 |
| 2023-10-03 | 11.96 | $43.01 | 18347 |
| 2023-10-02 | 10.47 | $43.39 | 16000 |
| 2023-09-29 | 9.37 | $43.93 | 12530 |
| 2023-09-28 | 9.18 | $43.98 | 20732 |
| 2023-09-27 | 8.48 | $43.79 | 19424 |
| 2023-09-26 | 7.63 | $43.85 | 19800 |
| 2023-09-25 | 6.93 | $44.06 | 24200 |
| 2023-09-22 | 6.52 | $44.12 | 19100 |
| 2023-09-21 | 6.37 | $44.07 | 25209 |
| 2023-09-20 | 6.05 | $44.33 | 20700 |
| 2023-09-19 | 6.34 | $44.36 | 15100 |
| 2023-09-18 | 6.42 | $44.43 | 20512 |
| 2023-09-15 | 6.67 | $44.44 | 14224 |
| 2023-09-14 | 7.00 | $44.53 | 10400 |
| 2023-09-13 | 7.21 | $44.51 | 11600 |
| 2023-09-12 | 7.55 | $44.40 | 10544 |
| 2023-09-11 | 7.73 | $44.43 | 30547 |
| 2023-09-08 | 7.92 | $44.34 | 20300 |
| 2023-09-07 | 8.11 | $44.43 | 15800 |
| 2023-09-06 | 8.10 | $44.32 | 17800 |
| 2023-09-05 | 7.97 | $44.40 | 24628 |
| 2023-09-01 | 8.06 | $44.64 | 8542 |
| 2023-08-31 | 8.35 | $44.93 | 16100 |
| 2023-08-30 | 8.11 | $44.87 | 21100 |
| 2023-08-29 | 7.73 | $44.90 | 17211 |
| 2023-08-28 | 7.43 | $44.68 | 11300 |
| 2023-08-25 | 7.52 | $44.49 | 91400 |
| 2023-08-24 | 7.86 | $44.28 | 272400 |
| 2023-08-23 | 8.21 | $44.58 | 33100 |
| 2023-08-22 | 8.43 | $44.27 | 32700 |
| 2023-08-21 | 8.43 | $44.24 | 13143 |
| 2023-08-18 | 8.32 | $44.25 | 10800 |
| 2023-08-17 | 8.20 | $44.21 | 19646 |
| 2023-08-16 | 8.20 | $44.41 | 20500 |
| 2023-08-15 | 8.61 | $44.53 | 20825 |
| 2023-08-14 | 8.82 | $44.64 | 10900 |
| 2023-08-11 | 8.99 | $44.63 | 15120 |
| 2023-08-10 | 9.31 | $44.70 | 23700 |
| 2023-08-09 | 9.52 | $44.73 | 13800 |
| 2023-08-08 | 9.99 | $44.75 | 19700 |
| 2023-08-07 | 10.49 | $44.72 | 24600 |
| 2023-08-04 | 10.93 | $44.63 | 24412 |
| 2023-08-03 | 11.44 | $44.38 | 41914 |
| 2023-08-02 | 11.41 | $44.56 | 42700 |
| 2023-08-01 | 11.47 | $44.64 | 60007 |
| 2023-07-31 | 11.92 | $45.20 | 40644 |
| 2023-07-28 | 11.87 | $45.06 | 213100 |
| 2023-07-27 | 12.08 | $44.77 | 172749 |
| 2023-07-26 | 12.30 | $45.12 | 18000 |
| 2023-07-25 | 12.13 | $44.89 | 14700 |
| 2023-07-24 | 12.22 | $44.97 | 9000 |
| 2023-07-21 | 11.98 | $44.99 | 5534 |
| 2023-07-20 | 11.78 | $44.91 | 56700 |
| 2023-07-19 | 11.81 | $45.09 | 11000 |
| 2023-07-18 | 11.26 | $45.05 | 54500 |
| 2023-07-17 | 10.79 | $44.91 | 17200 |
| 2023-07-14 | 10.51 | $44.76 | 12913 |
| 2023-07-13 | 10.22 | $45.10 | 6600 |
| 2023-07-12 | 9.46 | $44.80 | 16931 |
| 2023-07-11 | 9.03 | $44.42 | 10000 |
| 2023-07-10 | 9.34 | $44.24 | 25425 |
| 2023-07-07 | 9.70 | $44.04 | 38800 |
| 2023-07-06 | 10.08 | $44.01 | 72728 |
| 2023-07-05 | 9.86 | $44.27 | 18813 |
| 2023-07-03 | 10.31 | $44.38 | 23346 |
| 2023-06-30 | 10.56 | $44.70 | 7000 |
| 2023-06-29 | 10.08 | $44.44 | 14900 |
| 2023-06-28 | 10.20 | $44.56 | 11200 |
| 2023-06-27 | 10.31 | $44.36 | 9234 |
| 2023-06-26 | 10.84 | $44.22 | 12500 |
| 2023-06-23 | 11.12 | $44.14 | 22203 |
| 2023-06-22 | 11.24 | $44.26 | 14203 |
| 2023-06-21 | 11.81 | $44.38 | 247100 |
| 2023-06-20 | 12.24 | $44.43 | 14847 |
| 2023-06-16 | 12.33 | $44.49 | 14800 |
| 2023-06-15 | 12.25 | $44.58 | 29637 |
| 2023-06-14 | 12.17 | $44.41 | 33000 |
| 2023-06-13 | 12.35 | $44.37 | 53300 |
| 2023-06-12 | 12.55 | $44.40 | 13003 |
| 2023-06-09 | 12.84 | $44.44 | 41115 |
| 2023-06-08 | 12.84 | $44.38 | 67936 |
| 2023-06-07 | 12.96 | $44.12 | 27922 |
| 2023-06-06 | 13.08 | $44.36 | 50100 |
| 2023-06-05 | 13.22 | $44.27 | 106683 |
| 2023-06-02 | 13.33 | $44.36 | 26412 |
| 2023-06-01 | 13.37 | $44.13 | 6700 |
| 2023-05-31 | 13.82 | $44.19 | 8400 |
| 2023-05-30 | 13.99 | $44.29 | 35130 |
| 2023-05-26 | 13.97 | $44.14 | 85900 |
| 2023-05-25 | 14.22 | $43.85 | 112428 |
| 2023-05-24 | 14.64 | $43.89 | 225000 |
| 2023-05-23 | 15.07 | $44.14 | 38047 |
| 2023-05-22 | 14.87 | $44.34 | 66200 |
| 2023-05-19 | 14.60 | $44.14 | 111300 |
| 2023-05-18 | 14.58 | $44.12 | 27304 |
| 2023-05-17 | 14.82 | $44.06 | 40900 |
| 2023-05-16 | 15.06 | $43.94 | 76400 |
| 2023-05-15 | 15.44 | $44.18 | 122732 |
| 2023-05-12 | 15.37 | $44.16 | 19000 |
| 2023-05-11 | 15.59 | $44.34 | 49530 |
| 2023-05-10 | 15.36 | $44.47 | 235740 |
| 2023-05-09 | 15.12 | $44.22 | 13400 |
| 2023-05-08 | 15.31 | $44.29 | 15412 |
| 2023-05-05 | 15.51 | $44.41 | 138900 |
| 2023-05-04 | 15.54 | $44.05 | 32601 |
| 2023-05-03 | 16.06 | $44.16 | 24808 |
| 2023-05-02 | 16.04 | $44.20 | 15100 |
| 2023-05-01 | 16.25 | $44.18 | 25200 |
| 2023-04-28 | 16.42 | $44.69 | 31200 |
| 2023-04-27 | 16.01 | $44.52 | 20300 |
| 2023-04-26 | 15.77 | $44.36 | 9609 |
| 2023-04-25 | 15.74 | $44.52 | 16500 |
| 2023-04-24 | 15.34 | $44.61 | 35300 |
| 2023-04-21 | 14.91 | $44.45 | 14501 |
| 2023-04-20 | 14.75 | $44.38 | 29212 |
| 2023-04-19 | 14.70 | $44.38 | 14000 |
| 2023-04-18 | 14.65 | $44.49 | 7039 |
| 2023-04-17 | 14.41 | $44.40 | 17400 |
| 2023-04-14 | 14.32 | $44.47 | 7708 |
| 2023-04-13 | 14.02 | $44.57 | 33607 |
| 2023-04-12 | 13.70 | $44.28 | 4512 |
| 2023-04-11 | 13.47 | $44.29 | 26200 |
| 2023-04-10 | 13.46 | $44.16 | 25600 |
| 2023-04-06 | 13.70 | $44.22 | 18809 |
| 2023-04-05 | 13.96 | $44.01 | 28222 |
| 2023-04-04 | 14.12 | $44.26 | 27236 |
| 2023-04-03 | 13.89 | $44.43 | 28700 |
| 2023-03-31 | 13.55 | $44.67 | 23324 |
| 2023-03-30 | 13.12 | $44.21 | 32746 |
| 2023-03-29 | 13.21 | $43.94 | 27041 |
| 2023-03-28 | 13.61 | $43.47 | 25111 |
| 2023-03-27 | 13.90 | $43.56 | 9144 |
| 2023-03-24 | 14.40 | $43.60 | 17400 |
| 2023-03-23 | 14.89 | $43.64 | 31200 |
| 2023-03-22 | 15.43 | $43.83 | 34518 |
| 2023-03-21 | 16.15 | $43.78 | 10700 |
| 2023-03-20 | 16.23 | $43.32 | 20326 |
| 2023-03-17 | 15.89 | $43.46 | 21400 |
| 2023-03-16 | 15.70 | $43.73 | 32800 |
| 2023-03-15 | 15.49 | $43.48 | 25432 |
| 2023-03-14 | 14.69 | $43.66 | 35500 |
| 2023-03-13 | 14.17 | $43.32 | 11245 |
| 2023-03-10 | 13.61 | $43.57 | 13200 |
| 2023-03-09 | 13.27 | $43.61 | 17617 |
| 2023-03-08 | 12.98 | $43.89 | 21015 |
| 2023-03-07 | 12.90 | $44.04 | 20300 |
| 2023-03-06 | 13.15 | $44.30 | 31418 |
| 2023-03-03 | 13.75 | $44.32 | 17100 |
| 2023-03-02 | 14.23 | $43.87 | 21012 |
| 2023-03-01 | 13.97 | $43.86 | 15708 |
| 2023-02-28 | 13.80 | $44.17 | 10800 |
| 2023-02-27 | 14.02 | $44.20 | 13100 |
| 2023-02-24 | 14.26 | $43.95 | 16031 |
| 2023-02-23 | 14.09 | $44.17 | 9500 |
| 2023-02-22 | 14.09 | $43.81 | 12547 |
| 2023-02-21 | 13.69 | $43.57 | 31500 |
| 2023-02-17 | 13.15 | $44.25 | 100908 |
| 2023-02-16 | 13.06 | $44.06 | 19200 |
| 2023-02-15 | 13.18 | $44.39 | 11233 |
| 2023-02-14 | 13.50 | $44.42 | 44200 |
| 2023-02-13 | 13.84 | $44.41 | 10338 |
| 2023-02-10 | 14.40 | $44.32 | 14416 |
| 2023-02-09 | 14.99 | $44.61 | 11944 |
| 2023-02-08 | 15.55 | $44.94 | 10542 |
| 2023-02-07 | 15.77 | $45.13 | 82416 |
| 2023-02-06 | 15.89 | $44.91 | 22800 |
| 2023-02-03 | 16.26 | $45.12 | 95700 |
| 2023-02-02 | 16.24 | $45.54 | 41548 |
| 2023-02-01 | 15.57 | $45.48 | 146632 |
| 2023-01-31 | 15.10 | $45.16 | 5900 |
| 2023-01-30 | 15.02 | $44.84 | 13400 |
| 2023-01-27 | 15.20 | $45.08 | 13523 |
| 2023-01-26 | 14.89 | $45.22 | 11400 |
| 2023-01-25 | 14.57 | $45.09 | 38703 |
| 2023-01-24 | 14.36 | $45.07 | 28600 |
| 2023-01-23 | 14.19 | $45.03 | 10300 |
| 2023-01-20 | 13.83 | $45.06 | 11400 |
| 2023-01-19 | 13.61 | $45.04 | 78807 |
| 2023-01-18 | 13.24 | $45.26 | 26800 |
| 2023-01-17 | 12.35 | $45.21 | 7600 |
| 2023-01-13 | 11.67 | $45.27 | 13200 |
| 2023-01-12 | 10.95 | $45.25 | 34500 |
| 2023-01-11 | 10.26 | $44.94 | 12700 |
| 2023-01-10 | 9.87 | $44.65 | 13600 |
| 2023-01-09 | 9.75 | $44.64 | 10207 |
| 2023-01-06 | 9.58 | $44.58 | 30600 |
| 2023-01-05 | 9.50 | $44.00 | 3500 |
| 2023-01-04 | 9.71 | $44.06 | 98200 |
| 2023-01-03 | 9.93 | $43.58 | 60210 |
| 2022-12-30 | 9.89 | $43.56 | 16300 |
| 2022-12-29 | 9.35 | $43.55 | 47100 |
| 2022-12-28 | 8.79 | $42.95 | 12409 |
| 2022-12-27 | 8.19 | $43.45 | 11015 |
| 2022-12-23 | 8.12 | $43.89 | 12745 |
| 2022-12-22 | 8.28 | $43.78 | 21002 |
| 2022-12-21 | 8.46 | $43.99 | 13400 |
| 2022-12-20 | 8.86 | $43.69 | 10300 |
| 2022-12-19 | 8.92 | $43.78 | 17615 |
| 2022-12-16 | 9.18 | $44.00 | 15500 |
| 2022-12-15 | 9.63 | $44.16 | 9119 |
| 2022-12-14 | 9.84 | $44.69 | 27140 |
| 2022-12-13 | 9.60 | $44.84 | 24200 |
| 2022-12-12 | 9.13 | $44.35 | 29124 |
| 2022-12-09 | 9.45 | $44.23 | 23000 |
| 2022-12-08 | 9.80 | $44.25 | 13218 |
| 2022-12-07 | 10.10 | $44.25 | 6926 |
| 2022-12-06 | 10.50 | $44.05 | 6000 |
| 2022-12-05 | 10.97 | $44.20 | 11900 |
| 2022-12-02 | 11.33 | $44.57 | 10200 |
| 2022-12-01 | 11.40 | $44.60 | 7600 |
| 2022-11-30 | 11.35 | $44.77 | 6900 |
| 2022-11-29 | 11.30 | $44.13 | 2600 |
| 2022-11-28 | 11.82 | $43.93 | 6000 |
| 2022-11-25 | 12.42 | $44.33 | 3300 |
| 2022-11-23 | 12.57 | $44.43 | 9749 |
| 2022-11-22 | 12.79 | $44.21 | 9200 |
| 2022-11-21 | 13.27 | $43.90 | 11609 |
| 2022-11-18 | 13.89 | $43.91 | 19000 |
| 2022-11-17 | 14.53 | $43.87 | 8335 |
| 2022-11-16 | 15.06 | $44.02 | 22220 |
| 2022-11-15 | 15.76 | $44.15 | 7500 |
| 2022-11-14 | 16.49 | $43.82 | 6300 |
| 2022-11-11 | 17.24 | $44.09 | 18400 |
| 2022-11-10 | 18.05 | $43.98 | 12200 |
| 2022-11-09 | 18.72 | $42.72 | 10800 |
| 2022-11-08 | 18.43 | $43.27 | 6733 |
| 2022-11-07 | 18.55 | $43.29 | 7545 |
| 2022-11-04 | 18.72 | $43.31 | 13200 |
| 2022-11-03 | 18.89 | $43.10 | 11700 |
| 2022-11-02 | 18.74 | $43.28 | 19738 |
| 2022-11-01 | 19.02 | $43.67 | 15400 |
| 2022-10-31 | 19.51 | $43.66 | 10507 |
| 2022-10-28 | 20.21 | $44.24 | 57735 |
| 2022-10-27 | 21.20 | $44.03 | 24633 |
| 2022-10-26 | 22.20 | $43.61 | 52900 |
| 2022-10-25 | 22.83 | $43.51 | 18300 |
| 2022-10-24 | 23.20 | $43.17 | 14249 |
| 2022-10-21 | 23.09 | $43.07 | 12337 |
| 2022-10-20 | 22.89 | $42.69 | 15632 |
| 2022-10-19 | 22.69 | $42.89 | 6542 |
| 2022-10-18 | 22.68 | $43.26 | 5548 |
| 2022-10-17 | 22.88 | $42.97 | 8443 |
| 2022-10-14 | 22.60 | $42.51 | 2900 |
| 2022-10-13 | 22.07 | $42.75 | 14205 |
| 2022-10-12 | 21.34 | $42.68 | 101600 |
| 2022-10-11 | 20.97 | $42.57 | 13519 |
| 2022-10-10 | 20.59 | $42.43 | 50209 |
| 2022-10-07 | 20.19 | $42.95 | 12300 |
| 2022-10-06 | 20.24 | $43.36 | 29419 |
| 2022-10-05 | 20.67 | $43.52 | 17500 |
| 2022-10-04 | 21.09 | $43.57 | 13519 |
| 2022-10-03 | 21.60 | $42.79 | 5100 |
| 2022-09-30 | 21.10 | $42.59 | 17421 |
| 2022-09-29 | 20.56 | $42.83 | 18348 |
| 2022-09-28 | 19.77 | $43.22 | 7100 |
| 2022-09-27 | 19.07 | $42.53 | 10700 |
| 2022-09-26 | 17.98 | $42.65 | 8000 |
| 2022-09-23 | 16.91 | $43.13 | 14100 |
| 2022-09-22 | 16.01 | $43.62 | 6800 |
| 2022-09-21 | 15.44 | $43.89 | 5623 |
| 2022-09-20 | 15.01 | $44.01 | 9800 |
| 2022-09-19 | 14.83 | $44.44 | 10900 |
| 2022-09-16 | 14.76 | $44.26 | 14700 |
| 2022-09-15 | 14.47 | $44.19 | 7049 |
| 2022-09-14 | 14.39 | $44.41 | 10335 |
| 2022-09-13 | 14.48 | $44.38 | 6700 |
| 2022-09-12 | 14.57 | $45.30 | 24500 |
| 2022-09-09 | 15.21 | $45.11 | 10239 |
| 2022-09-08 | 15.88 | $45.05 | 17501 |
| 2022-09-07 | 16.52 | $44.90 | 3300 |
| 2022-09-06 | 16.98 | $44.37 | 21000 |
| 2022-09-02 | 16.86 | $44.39 | 14246 |
| 2022-09-01 | 16.89 | $44.46 | 27200 |
| 2022-08-31 | 16.40 | $44.53 | 3836 |
| 2022-08-30 | 16.25 | $44.74 | 61600 |
| 2022-08-29 | 16.17 | $44.99 | 8900 |
| 2022-08-26 | 16.50 | $45.13 | 7841 |
| 2022-08-25 | 16.97 | $45.80 | 9106 |
| 2022-08-24 | 17.78 | $45.43 | 9400 |
| 2022-08-23 | 18.39 | $45.38 | 11500 |
| 2022-08-22 | 19.03 | $45.20 | 13736 |
| 2022-08-19 | 19.70 | $45.73 | 10100 |
| 2022-08-18 | 20.48 | $46.12 | 4100 |
| 2022-08-17 | 20.77 | $46.06 | 10304 |
| 2022-08-16 | 21.06 | $46.46 | 30700 |
| 2022-08-15 | 20.89 | $46.59 | 10008 |
| 2022-08-12 | 20.48 | $46.67 | 7300 |
| 2022-08-11 | 20.08 | $46.23 | 15100 |
| 2022-08-10 | 19.66 | $46.50 | 15608 |
| 2022-08-09 | 19.48 | $45.89 | 8545 |
| 2022-08-08 | 19.64 | $46.17 | 26048 |
| 2022-08-05 | 19.45 | $46.11 | 14000 |
| 2022-08-04 | 19.55 | $46.20 | 13400 |
| 2022-08-03 | 19.23 | $46.09 | 7700 |
| 2022-08-02 | 18.98 | $45.70 | 4800 |
| 2022-08-01 | 18.98 | $45.81 | 6200 |
| 2022-07-29 | 18.98 | $45.96 | 5200 |
| 2022-07-28 | 18.79 | $45.85 | 14100 |
| 2022-07-27 | 18.77 | $45.33 | 2200 |
| 2022-07-26 | 19.16 | $44.87 | 4900 |
| 2022-07-25 | 19.94 | $45.14 | 9219 |
| 2022-07-22 | 20.50 | $45.14 | 25247 |
| 2022-07-21 | 21.08 | $45.25 | 8440 |
| 2022-07-20 | 22.03 | $44.69 | 6030 |
| 2022-07-19 | 23.04 | $44.53 | 2600 |
| 2022-07-18 | 23.68 | $43.90 | 8100 |
| 2022-07-15 | 24.15 | $44.31 | 4049 |
| 2022-07-14 | 24.64 | $43.82 | 10712 |
| 2022-07-13 | 24.58 | $43.90 | 9400 |
| 2022-07-12 | 24.74 | $43.92 | 3426 |
| 2022-07-11 | 25.17 | $43.80 | 6825 |
| 2022-07-08 | 25.63 | $44.05 | 46402 |
| 2022-07-07 | 26.12 | $43.98 | 19619 |
| 2022-07-06 | 26.57 | $43.39 | 5833 |
| 2022-07-05 | 26.49 | $43.54 | 40006 |
| 2022-07-01 | 26.41 | $43.58 | 8600 |
| 2022-06-30 | 26.46 | $43.50 | 15800 |
| 2022-06-29 | 26.28 | $43.55 | 10348 |
| 2022-06-28 | 26.24 | $43.70 | 7100 |
| 2022-06-27 | 26.37 | $44.15 | 29343 |
| 2022-06-24 | 26.79 | $44.38 | 24100 |
| 2022-06-23 | 27.36 | $44.20 | 10800 |
| 2022-06-22 | 27.47 | $43.93 | 7100 |
| 2022-06-21 | 27.45 | $43.94 | 24800 |
| 2022-06-17 | 27.45 | $44.05 | 46800 |
| 2022-06-16 | 26.97 | $43.88 | 11728 |
| 2022-06-15 | 26.17 | $44.55 | 9129 |
| 2022-06-14 | 25.73 | $43.84 | 7400 |
| 2022-06-13 | 24.41 | $43.70 | 21600 |
| 2022-06-10 | 23.01 | $45.01 | 64200 |
| 2022-06-09 | 22.46 | $45.68 | 17015 |
| 2022-06-08 | 22.60 | $46.02 | 11400 |
| 2022-06-07 | 23.18 | $46.38 | 4730 |
| 2022-06-06 | 23.96 | $46.32 | 6142 |
| 2022-06-03 | 24.92 | $46.53 | 7327 |
| 2022-06-02 | 26.19 | $46.80 | 39400 |
| 2022-06-01 | 27.50 | $46.65 | 15700 |
| 2022-05-31 | 28.86 | $46.92 | 12200 |
| 2022-05-27 | 29.92 | $47.24 | 9700 |
| 2022-05-26 | 30.87 | $46.81 | 11300 |
| 2022-05-25 | 32.35 | $46.35 | 7924 |
| 2022-05-24 | 33.56 | $45.83 | 7814 |
| 2022-05-23 | 33.84 | $45.66 | 7121 |
| 2022-05-20 | 33.91 | $45.58 | 5400 |
| 2022-05-19 | 33.90 | $45.61 | 13600 |
| 2022-05-18 | 33.82 | $45.30 | 10800 |
| 2022-05-17 | 33.24 | $45.62 | 5100 |
| 2022-05-16 | 32.90 | $45.66 | 6217 |
| 2022-05-13 | 32.60 | $45.74 | 8900 |
| 2022-05-12 | 32.29 | $45.68 | 15800 |
| 2022-05-11 | 31.89 | $45.77 | 14441 |
| 2022-05-10 | 31.67 | $46.00 | 121539 |
| 2022-05-09 | 31.51 | $45.80 | 23104 |
| 2022-05-06 | 31.25 | $46.27 | 13500 |
| 2022-05-05 | 31.30 | $46.50 | 20000 |
| 2022-05-04 | 31.60 | $47.38 | 14400 |
| 2022-05-03 | 32.25 | $46.81 | 20144 |
| 2022-05-02 | 32.09 | $46.65 | 5100 |
| 2022-04-29 | 31.42 | $46.87 | 7212 |
| 2022-04-28 | 31.09 | $47.39 | 6000 |
| 2022-04-27 | 31.00 | $47.16 | 14700 |
| 2022-04-26 | 30.94 | $47.35 | 11200 |
| 2022-04-25 | 31.09 | $47.60 | 26424 |
| 2022-04-22 | 31.11 | $47.34 | 12341 |
| 2022-04-21 | 30.91 | $47.52 | 7432 |
| 2022-04-20 | 30.89 | $47.78 | 13218 |
| 2022-04-19 | 31.09 | $47.68 | 11100 |
| 2022-04-18 | 31.12 | $47.71 | 563500 |
| 2022-04-14 | 31.15 | $47.75 | 5026 |
| 2022-04-13 | 31.35 | $48.05 | 17839 |
| 2022-04-12 | 31.76 | $47.79 | 15400 |
| 2022-04-11 | 32.02 | $47.47 | 13000 |
| 2022-04-08 | 31.76 | $47.87 | 10300 |
| 2022-04-07 | 31.90 | $47.98 | 11403 |
| 2022-04-06 | 32.18 | $48.06 | 8321 |
| 2022-04-05 | 32.48 | $48.37 | 8200 |
| 2022-04-04 | 33.22 | $48.88 | 5300 |
| 2022-04-01 | 34.27 | $48.55 | 34603 |
| 2022-03-31 | 34.81 | $48.72 | 5517 |
| 2022-03-30 | 35.81 | $48.86 | 10024 |
| 2022-03-29 | 36.98 | $48.99 | 7600 |
| 2022-03-28 | 38.20 | $48.45 | 19500 |
| 2022-03-25 | 38.42 | $48.18 | 16600 |
| 2022-03-24 | 38.65 | $48.42 | 22700 |
| 2022-03-23 | 38.95 | $48.35 | 11712 |
| 2022-03-22 | 39.42 | $48.49 | 16941 |
| 2022-03-21 | 39.92 | $48.29 | 18800 |
| 2022-03-18 | 40.44 | $48.75 | 5808 |
| 2022-03-17 | 41.28 | $48.48 | 35600 |
| 2022-03-16 | 41.65 | $48.31 | 10742 |
| 2022-03-15 | 41.70 | $47.76 | 11700 |
| 2022-03-14 | 40.73 | $47.41 | 25100 |
| 2022-03-11 | 39.68 | $47.85 | 18318 |
| 2022-03-10 | 38.82 | $48.22 | 9400 |
| 2022-03-09 | 38.28 | $48.49 | 4208 |
| 2022-03-08 | 37.86 | $48.25 | 14319 |
| 2022-03-07 | 37.22 | $48.38 | 19509 |
| 2022-03-04 | 36.67 | $48.73 | 12900 |
| 2022-03-03 | 36.42 | $49.08 | 23100 |
| 2022-03-02 | 36.62 | $49.23 | 12500 |
| 2022-03-01 | 36.78 | $49.03 | 10531 |
| 2022-02-28 | 36.95 | $49.47 | 15843 |
| 2022-02-25 | 37.34 | $49.34 | 17716 |
| 2022-02-24 | 37.31 | $49.02 | 36600 |
| 2022-02-23 | 36.31 | $48.94 | 11124 |
| 2022-02-22 | 35.67 | $49.00 | 15000 |
| 2022-02-18 | 35.01 | $49.09 | 16820 |
| 2022-02-17 | 34.31 | $49.06 | 10623 |
| 2022-02-16 | 33.75 | $49.20 | 15100 |
| 2022-02-15 | 33.16 | $49.00 | 8700 |
| 2022-02-14 | 32.29 | $48.91 | 14823 |
| 2022-02-11 | 31.28 | $49.00 | 11907 |
| 2022-02-10 | 30.38 | $49.21 | 32314 |
| 2022-02-09 | 29.71 | $49.70 | 8713 |
| 2022-02-08 | 29.40 | $49.58 | 18747 |
| 2022-02-07 | 28.54 | $49.56 | 16130 |
| 2022-02-04 | 27.49 | $49.57 | 54400 |
| 2022-02-03 | 26.38 | $49.81 | 12700 |
| 2022-02-02 | 25.78 | $50.11 | 36215 |
| 2022-02-01 | 25.33 | $50.13 | 14700 |
| 2022-01-31 | 24.70 | $50.07 | 6000 |
| 2022-01-28 | 24.04 | $49.99 | 19306 |
| 2022-01-27 | 22.89 | $49.94 | 8800 |
| 2022-01-26 | 21.88 | $50.18 | 6500 |
| 2022-01-25 | 21.27 | $50.37 | 15000 |
| 2022-01-24 | 20.28 | $50.46 | 25820 |
| 2022-01-21 | 19.24 | $50.50 | 10800 |
| 2022-01-20 | 18.49 | $50.56 | 6406 |
| 2022-01-19 | 17.87 | $50.67 | 12618 |
| 2022-01-18 | 17.35 | $50.70 | 31918 |
| 2022-01-14 | 16.68 | $50.85 | 83435 |
| 2022-01-13 | 16.38 | $50.93 | 14100 |
| 2022-01-12 | 16.33 | $51.01 | 13500 |
| 2022-01-11 | 16.44 | $51.01 | 15500 |
| 2022-01-10 | 16.13 | $50.82 | 20504 |
| 2022-01-07 | 15.27 | $50.89 | 18129 |
| 2022-01-06 | 14.97 | $50.94 | 24629 |
| 2022-01-05 | 14.68 | $50.99 | 15337 |
| 2022-01-04 | 14.70 | $51.36 | 132500 |
| 2022-01-03 | 15.37 | $51.36 | 15739 |
| 2021-12-31 | 16.03 | $51.40 | 3700 |
| 2021-12-30 | 16.60 | $51.35 | 15225 |
| 2021-12-29 | 17.20 | $51.44 | 8701 |
| 2021-12-28 | 17.78 | $51.51 | 115447 |
| 2021-12-27 | 18.02 | $51.48 | 16210 |
| 2021-12-23 | 18.68 | $51.47 | 12123 |
| 2021-12-22 | 19.48 | $51.32 | 6349 |
| 2021-12-21 | 20.28 | $51.18 | 9734 |
| 2021-12-20 | 20.69 | $51.00 | 9845 |
| 2021-12-17 | 20.62 | $51.00 | 12011 |
| 2021-12-16 | 20.73 | $51.11 | 21722 |
| 2021-12-15 | 21.21 | $51.33 | 10803 |
| 2021-12-14 | 21.98 | $51.19 | 9300 |
| 2021-12-13 | 22.54 | $51.25 | 15200 |
| 2021-12-10 | 23.39 | $51.29 | 7100 |
| 2021-12-09 | 24.23 | $51.13 | 16836 |
| 2021-12-08 | 25.11 | $51.38 | 16800 |
| 2021-12-07 | 26.30 | $51.31 | 8900 |
| 2021-12-06 | 27.54 | $51.07 | 15800 |
| 2021-12-03 | 28.17 | $50.86 | 12001 |
| 2021-12-02 | 28.02 | $50.92 | 31100 |
| 2021-12-01 | 27.87 | $50.64 | 15000 |
| 2021-11-30 | 27.71 | $50.82 | 12410 |
| 2021-11-29 | 27.63 | $50.99 | 14600 |
| 2021-11-26 | 27.92 | $50.81 | 8404 |
| 2021-11-24 | 27.85 | $51.16 | 14200 |
| 2021-11-23 | 28.48 | $51.13 | 16642 |
| 2021-11-22 | 29.29 | $51.30 | 70500 |
| 2021-11-19 | 30.70 | $51.44 | 33100 |
| 2021-11-18 | 32.02 | $51.43 | 15842 |
| 2021-11-17 | 33.30 | $51.52 | 20227 |
| 2021-11-16 | 34.47 | $51.54 | 18838 |
| 2021-11-15 | 35.71 | $51.53 | 42000 |
| 2021-11-12 | 36.89 | $51.56 | 10300 |
| 2021-11-11 | 38.02 | $51.60 | 7600 |
| 2021-11-10 | 39.22 | $51.66 | 15800 |
| 2021-11-09 | 40.48 | $51.82 | 8300 |
| 2021-11-08 | 41.05 | $51.81 | 41536 |
| 2021-11-05 | 41.70 | $51.78 | 50807 |
| 2021-11-04 | 42.41 | $51.63 | 14944 |
| 2021-11-03 | 43.39 | $51.48 | 216403 |
| 2021-11-02 | 44.72 | $51.46 | 20115 |
| 2021-11-01 | 46.28 | $51.35 | 8740 |
| 2021-10-29 | 47.93 | $51.66 | 4736 |
| 2021-10-28 | 48.75 | $51.63 | 8840 |
| 2021-10-27 | 49.54 | $51.62 | 7200 |
| 2021-10-26 | 50.42 | $51.60 | 25200 |
| 2021-10-25 | 51.34 | $51.61 | 8642 |
| 2021-10-22 | 52.38 | $51.56 | 8700 |
| 2021-10-21 | 53.20 | $51.57 | 12426 |
| 2021-10-20 | 54.04 | $51.64 | 22900 |
| 2021-10-19 | 54.98 | $51.64 | 9300 |
| 2021-10-18 | 56.01 | $51.60 | 6500 |
| 2021-10-15 | 57.11 | $51.64 | 3700 |
| 2021-10-14 | 58.15 | $51.63 | 13400 |
| 2021-10-13 | 59.35 | $51.38 | 6000 |
| 2021-10-12 | 60.95 | $51.28 | 7700 |
| 2021-10-11 | 62.68 | $51.23 | 10000 |
| 2021-10-08 | 64.34 | $51.37 | 15322 |
| 2021-10-07 | 65.72 | $51.49 | 9122 |
| 2021-10-06 | 66.94 | $51.43 | 7900 |
| 2021-10-05 | 68.32 | $51.45 | 11900 |
| 2021-10-04 | 69.50 | $51.45 | 161644 |
| 2021-10-01 | 70.74 | $51.59 | 11800 |
| 2021-09-30 | 71.95 | $51.73 | 13800 |
| 2021-09-29 | 72.88 | $51.76 | 19527 |
| 2021-09-28 | 73.71 | $51.65 | 22513 |
| 2021-09-27 | 74.58 | $51.88 | 28847 |
| 2021-09-24 | 74.98 | $51.98 | 8001 |
| 2021-09-23 | 75.46 | $52.00 | 14400 |
| 2021-09-22 | 75.81 | $52.01 | 13400 |
| 2021-09-21 | 76.20 | $51.96 | 6304 |
| 2021-09-20 | 76.63 | $51.90 | 17119 |
| 2021-09-17 | 77.12 | $52.05 | 6533 |
| 2021-09-16 | 77.25 | $52.06 | 19134 |
| 2021-09-15 | 77.39 | $52.09 | 14902 |
| 2021-09-14 | 77.49 | $52.00 | 15309 |
| 2021-09-13 | 77.60 | $51.97 | 17801 |
| 2021-09-10 | 77.74 | $51.94 | 12100 |
| 2021-09-09 | 77.79 | $51.91 | 14447 |
| 2021-09-08 | 77.85 | $51.89 | 11700 |
| 2021-09-07 | 77.91 | $51.86 | 13210 |
| 2021-09-03 | 77.97 | $51.92 | 11207 |
| 2021-09-02 | 77.93 | $51.97 | 11103 |
| 2021-09-01 | 77.84 | $51.88 | 16100 |
| 2021-08-31 | 77.76 | $52.02 | 18538 |
| 2021-08-30 | 77.42 | $51.98 | 8613 |
| 2021-08-27 | 77.06 | $51.92 | 43749 |
| 2021-08-26 | 76.69 | $51.78 | 8805 |
| 2021-08-25 | 76.30 | $51.90 | 12000 |
| 2021-08-24 | 75.85 | $51.75 | 10200 |
| 2021-08-23 | 75.39 | $51.70 | 12037 |
| 2021-08-20 | 74.91 | $51.52 | 9700 |
| 2021-08-19 | 74.41 | $51.49 | 6200 |
| 2021-08-18 | 73.90 | $51.46 | 13800 |
| 2021-08-17 | 73.35 | $51.64 | 15600 |
| 2021-08-16 | 72.70 | $51.71 | 9136 |
| 2021-08-13 | 71.89 | $51.62 | 22711 |
| 2021-08-12 | 71.04 | $51.55 | 9400 |
| 2021-08-11 | 70.15 | $51.45 | 13900 |
| 2021-08-10 | 69.22 | $51.38 | 13117 |
| 2021-08-09 | 68.23 | $51.53 | 22910 |
| 2021-08-06 | 67.10 | $51.65 | 15123 |
| 2021-08-05 | 65.84 | $51.60 | 11312 |
| 2021-08-04 | 64.52 | $51.57 | 16600 |
| 2021-08-03 | 63.13 | $51.65 | 16147 |
| 2021-08-02 | 61.62 | $51.64 | 10722 |
| 2021-07-30 | 60.02 | $51.95 | 8800 |
| 2021-07-29 | 58.18 | $51.97 | 48600 |
| 2021-07-28 | 56.25 | $51.90 | 4700 |
| 2021-07-27 | 54.22 | $51.88 | 9401 |
| 2021-07-26 | 52.09 | $51.90 | 12500 |
| 2021-07-23 | 49.79 | $51.97 | 61800 |
| 2021-07-22 | 47.38 | $51.89 | 9639 |
| 2021-07-21 | 44.84 | $51.85 | 10131 |
| 2021-07-20 | 42.17 | $51.73 | 5922 |
| 2021-07-19 | 39.35 | $51.56 | 16747 |
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