Is JPMorgan Core Plus Bond ETF (JCPB) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan Core Plus Bond ETF (JCPB) research center and poll results.
AMEX : JCPB
JPMorgan Core Plus Bond ETF
$46.58 USD
$0.03 (0.06%)
- Volume
- 1.49M
- Average Volume
- 2.26M
- Market Capitalization
- $13.63B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.17
- Year Low
- $46.21
- 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
46.72
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.00
Average
47.90
Maximum
54.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.72 | $46.58 | 1.5M |
| 2026-07-16 | 46.73 | $46.55 | 1.2M |
| 2026-07-15 | 46.75 | $46.56 | 1.6M |
| 2026-07-14 | 46.77 | $46.46 | 2.0M |
| 2026-07-13 | 46.78 | $46.34 | 1.5M |
| 2026-07-10 | 46.81 | $46.52 | 1.5M |
| 2026-07-09 | 46.81 | $46.53 | 1.2M |
| 2026-07-08 | 46.81 | $46.50 | 1.4M |
| 2026-07-07 | 46.81 | $46.56 | 1.3M |
| 2026-07-06 | 46.81 | $46.75 | 2.4M |
| 2026-07-02 | 46.81 | $46.74 | 1.5M |
| 2026-07-01 | 46.81 | $46.69 | 2.0M |
| 2026-06-30 | 46.81 | $46.94 | 3.0M |
| 2026-06-29 | 46.80 | $47.11 | 2.8M |
| 2026-06-26 | 46.80 | $47.10 | 2.3M |
| 2026-06-25 | 46.79 | $47.05 | 2.3M |
| 2026-06-24 | 46.78 | $47.02 | 2.0M |
| 2026-06-23 | 46.76 | $46.82 | 6.3M |
| 2026-06-22 | 46.76 | $46.77 | 2.4M |
| 2026-06-18 | 46.75 | $46.87 | 1.5M |
| 2026-06-17 | 46.73 | $46.77 | 1.6M |
| 2026-06-16 | 46.71 | $46.93 | 3.0M |
| 2026-06-15 | 46.68 | $46.85 | 2.2M |
| 2026-06-12 | 46.66 | $46.79 | 1.1M |
| 2026-06-11 | 46.66 | $46.83 | 8.0M |
| 2026-06-10 | 46.66 | $46.55 | 1.4M |
| 2026-06-09 | 46.67 | $46.61 | 1.4M |
| 2026-06-08 | 46.68 | $46.49 | 1.5M |
| 2026-06-05 | 46.71 | $46.54 | 1.7M |
| 2026-06-04 | 46.73 | $46.74 | 1.6M |
| 2026-06-03 | 46.74 | $46.68 | 2.6M |
| 2026-06-02 | 46.74 | $46.76 | 4.4M |
| 2026-06-01 | 46.74 | $46.77 | 2.6M |
| 2026-05-29 | 46.75 | $46.97 | 1.7M |
| 2026-05-28 | 46.75 | $46.91 | 4.0M |
| 2026-05-27 | 46.75 | $46.84 | 2.1M |
| 2026-05-26 | 46.76 | $46.79 | 2.6M |
| 2026-05-22 | 46.78 | $46.65 | 2.4M |
| 2026-05-21 | 46.81 | $46.60 | 1.4M |
| 2026-05-20 | 46.84 | $46.56 | 2.8M |
| 2026-05-19 | 46.87 | $46.28 | 1.4M |
| 2026-05-18 | 46.92 | $46.43 | 1.3M |
| 2026-05-15 | 46.96 | $46.48 | 1.4M |
| 2026-05-14 | 47.01 | $46.76 | 1.9M |
| 2026-05-13 | 47.03 | $46.77 | 1.8M |
| 2026-05-12 | 47.05 | $46.74 | 8.3M |
| 2026-05-11 | 47.08 | $46.90 | 2.2M |
| 2026-05-08 | 47.09 | $46.99 | 1.8M |
| 2026-05-07 | 47.10 | $46.89 | 2.7M |
| 2026-05-06 | 47.11 | $47.00 | 2.3M |
| 2026-05-05 | 47.12 | $46.79 | 1.4M |
| 2026-05-04 | 47.13 | $46.70 | 1.8M |
| 2026-05-01 | 47.14 | $46.85 | 2.0M |
| 2026-04-30 | 47.14 | $47.00 | 2.1M |
| 2026-04-29 | 47.14 | $46.95 | 2.1M |
| 2026-04-28 | 47.14 | $47.13 | 1.6M |
| 2026-04-27 | 47.13 | $47.15 | 1.1M |
| 2026-04-24 | 47.11 | $47.25 | 1.7M |
| 2026-04-23 | 47.08 | $47.17 | 2.0M |
| 2026-04-22 | 47.08 | $47.24 | 1.5M |
| 2026-04-21 | 47.06 | $47.19 | 2.0M |
| 2026-04-20 | 47.04 | $47.34 | 3.2M |
| 2026-04-17 | 47.01 | $47.33 | 1.6M |
| 2026-04-16 | 47.01 | $47.16 | 1.3M |
| 2026-04-15 | 47.01 | $47.24 | 1.1M |
| 2026-04-14 | 47.01 | $47.31 | 1.8M |
| 2026-04-13 | 47.01 | $47.17 | 991000 |
| 2026-04-10 | 47.00 | $47.07 | 1.1M |
| 2026-04-09 | 47.00 | $47.12 | 1.6M |
| 2026-04-08 | 47.01 | $47.14 | 1.7M |
| 2026-04-07 | 47.03 | $46.99 | 1.3M |
| 2026-04-06 | 47.06 | $46.92 | 1.7M |
| 2026-04-02 | 47.09 | $46.99 | 1.7M |
| 2026-04-01 | 47.12 | $46.88 | 2.1M |
| 2026-03-31 | 47.16 | $47.08 | 1.5M |
| 2026-03-30 | 47.19 | $46.93 | 1.6M |
| 2026-03-27 | 47.23 | $46.69 | 1.3M |
| 2026-03-26 | 47.30 | $46.69 | 1.7M |
| 2026-03-25 | 47.37 | $47.03 | 1.0M |
| 2026-03-24 | 47.42 | $46.83 | 2.3M |
| 2026-03-23 | 47.48 | $46.94 | 1.9M |
| 2026-03-20 | 47.53 | $46.78 | 1.3M |
| 2026-03-19 | 47.59 | $47.17 | 1.2M |
| 2026-03-18 | 47.62 | $47.13 | 1.5M |
| 2026-03-17 | 47.66 | $47.34 | 1.1M |
| 2026-03-16 | 47.69 | $47.22 | 1.7M |
| 2026-03-13 | 47.72 | $47.04 | 1.3M |
| 2026-03-12 | 47.76 | $47.11 | 1.9M |
| 2026-03-11 | 47.78 | $47.29 | 1.4M |
| 2026-03-10 | 47.80 | $47.52 | 2.0M |
| 2026-03-09 | 47.80 | $47.63 | 1.3M |
| 2026-03-06 | 47.79 | $47.49 | 1.4M |
| 2026-03-05 | 47.79 | $47.56 | 1.7M |
| 2026-03-04 | 47.77 | $47.68 | 2.1M |
| 2026-03-03 | 47.75 | $47.71 | 1.7M |
| 2026-03-02 | 47.73 | $47.75 | 1.5M |
| 2026-02-27 | 47.72 | $48.14 | 1.5M |
| 2026-02-26 | 47.69 | $48.05 | 1.5M |
| 2026-02-25 | 47.66 | $47.98 | 1.3M |
| 2026-02-24 | 47.64 | $48.00 | 1.4M |
| 2026-02-23 | 47.62 | $48.00 | 1.8M |
| 2026-02-20 | 47.59 | $47.90 | 1.7M |
| 2026-02-19 | 47.57 | $47.91 | 1.6M |
| 2026-02-18 | 47.55 | $47.86 | 1.4M |
| 2026-02-17 | 47.52 | $47.91 | 1.6M |
| 2026-02-13 | 47.49 | $47.90 | 1.7M |
| 2026-02-12 | 47.47 | $47.78 | 2.1M |
| 2026-02-11 | 47.47 | $47.56 | 1.8M |
| 2026-02-10 | 47.46 | $47.63 | 1.4M |
| 2026-02-09 | 47.46 | $47.50 | 2.4M |
| 2026-02-06 | 47.46 | $47.47 | 2.2M |
| 2026-02-05 | 47.45 | $47.46 | 1.1M |
| 2026-02-04 | 47.45 | $47.28 | 1.4M |
| 2026-02-03 | 47.46 | $47.29 | 1.5M |
| 2026-02-02 | 47.46 | $47.28 | 1.3M |
| 2026-01-30 | 47.47 | $47.51 | 914300 |
| 2026-01-29 | 47.46 | $47.54 | 1.2M |
| 2026-01-28 | 47.46 | $47.52 | 1.0M |
| 2026-01-27 | 47.47 | $47.53 | 1.0M |
| 2026-01-26 | 47.48 | $47.56 | 966900 |
| 2026-01-23 | 47.48 | $47.49 | 1.1M |
| 2026-01-22 | 47.48 | $47.43 | 1.4M |
| 2026-01-21 | 47.48 | $47.42 | 1.3M |
| 2026-01-20 | 47.48 | $47.28 | 2.0M |
| 2026-01-16 | 47.50 | $47.44 | 831400 |
| 2026-01-15 | 47.50 | $47.52 | 1.3M |
| 2026-01-14 | 47.50 | $47.59 | 842700 |
| 2026-01-13 | 47.48 | $47.52 | 1.4M |
| 2026-01-12 | 47.47 | $47.47 | 947300 |
| 2026-01-09 | 47.47 | $47.50 | 1.3M |
| 2026-01-08 | 47.47 | $47.38 | 1.3M |
| 2026-01-07 | 47.47 | $47.47 | 1.1M |
| 2026-01-06 | 47.46 | $47.42 | 1.4M |
| 2026-01-05 | 47.46 | $47.42 | 1.2M |
| 2026-01-02 | 47.46 | $47.33 | 884913 |
| 2025-12-31 | 47.47 | $47.35 | 727900 |
| 2025-12-30 | 47.48 | $47.65 | 953907 |
| 2025-12-29 | 47.47 | $47.66 | 1.1M |
| 2025-12-26 | 47.48 | $47.60 | 640700 |
| 2025-12-24 | 47.49 | $47.59 | 641400 |
| 2025-12-23 | 47.51 | $47.48 | 1.0M |
| 2025-12-22 | 47.52 | $47.49 | 2.1M |
| 2025-12-19 | 47.52 | $47.50 | 1.0M |
| 2025-12-18 | 47.53 | $47.56 | 1.1M |
| 2025-12-17 | 47.52 | $47.46 | 3.4M |
| 2025-12-16 | 47.52 | $47.47 | 1.1M |
| 2025-12-15 | 47.51 | $47.37 | 926800 |
| 2025-12-12 | 47.52 | $47.32 | 824700 |
| 2025-12-11 | 47.52 | $47.45 | 981921 |
| 2025-12-10 | 47.53 | $47.45 | 1.3M |
| 2025-12-09 | 47.54 | $47.30 | 865938 |
| 2025-12-08 | 47.54 | $47.34 | 1.2M |
| 2025-12-05 | 47.55 | $47.41 | 1.4M |
| 2025-12-04 | 47.56 | $47.48 | 882016 |
| 2025-12-03 | 47.55 | $47.56 | 2.8M |
| 2025-12-02 | 47.54 | $47.50 | 1.1M |
| 2025-12-01 | 47.54 | $47.45 | 1.0M |
| 2025-11-28 | 47.55 | $47.82 | 511400 |
| 2025-11-26 | 47.54 | $47.89 | 2.1M |
| 2025-11-25 | 47.53 | $47.82 | 929708 |
| 2025-11-24 | 47.54 | $47.71 | 852300 |
| 2025-11-21 | 47.56 | $47.62 | 1.0M |
| 2025-11-20 | 47.57 | $47.52 | 877000 |
| 2025-11-19 | 47.59 | $47.43 | 908500 |
| 2025-11-18 | 47.61 | $47.45 | 961600 |
| 2025-11-17 | 47.64 | $47.40 | 1.3M |
| 2025-11-14 | 47.67 | $47.39 | 785700 |
| 2025-11-13 | 47.69 | $47.46 | 1.0M |
| 2025-11-12 | 47.71 | $47.58 | 922734 |
| 2025-11-11 | 47.71 | $47.60 | 909600 |
| 2025-11-10 | 47.72 | $47.46 | 895527 |
| 2025-11-07 | 47.73 | $47.48 | 1.1M |
| 2025-11-06 | 47.74 | $47.49 | 893100 |
| 2025-11-05 | 47.73 | $47.31 | 965550 |
| 2025-11-04 | 47.74 | $47.46 | 1.1M |
| 2025-11-03 | 47.74 | $47.42 | 1.1M |
| 2025-10-31 | 47.73 | $47.65 | 1.0M |
| 2025-10-30 | 47.72 | $47.68 | 1.6M |
| 2025-10-29 | 47.71 | $47.76 | 1.1M |
| 2025-10-28 | 47.70 | $48.01 | 1.0M |
| 2025-10-27 | 47.68 | $47.95 | 980000 |
| 2025-10-24 | 47.66 | $47.91 | 861100 |
| 2025-10-23 | 47.63 | $47.86 | 1.6M |
| 2025-10-22 | 47.61 | $47.97 | 928700 |
| 2025-10-21 | 47.59 | $47.97 | 949278 |
| 2025-10-20 | 47.57 | $47.90 | 1.6M |
| 2025-10-17 | 47.55 | $47.82 | 632900 |
| 2025-10-16 | 47.54 | $47.87 | 1.0M |
| 2025-10-15 | 47.53 | $47.72 | 1.1M |
| 2025-10-14 | 47.53 | $47.72 | 608613 |
| 2025-10-13 | 47.53 | $47.70 | 1.9M |
| 2025-10-10 | 47.53 | $47.56 | 601548 |
| 2025-10-09 | 47.54 | $47.41 | 836211 |
| 2025-10-08 | 47.55 | $47.45 | 912676 |
| 2025-10-07 | 47.56 | $47.41 | 820200 |
| 2025-10-06 | 47.57 | $47.34 | 583040 |
| 2025-10-03 | 47.58 | $47.44 | 612204 |
| 2025-10-02 | 47.58 | $47.51 | 668700 |
| 2025-10-01 | 47.57 | $47.48 | 918916 |
| 2025-09-30 | 47.55 | $47.55 | 800715 |
| 2025-09-29 | 47.51 | $47.56 | 533613 |
| 2025-09-26 | 47.50 | $47.44 | 1.7M |
| 2025-09-25 | 47.49 | $47.44 | 872500 |
| 2025-09-24 | 47.48 | $47.52 | 732200 |
| 2025-09-23 | 47.46 | $47.61 | 526853 |
| 2025-09-22 | 47.43 | $47.51 | 621933 |
| 2025-09-19 | 47.41 | $47.57 | 598100 |
| 2025-09-18 | 47.38 | $47.58 | 1.2M |
| 2025-09-17 | 47.35 | $47.70 | 1.0M |
| 2025-09-16 | 47.31 | $47.77 | 2.3M |
| 2025-09-15 | 47.27 | $47.75 | 871628 |
| 2025-09-12 | 47.23 | $47.66 | 604300 |
| 2025-09-11 | 47.20 | $47.73 | 693233 |
| 2025-09-10 | 47.16 | $47.63 | 759723 |
| 2025-09-09 | 47.13 | $47.53 | 1.8M |
| 2025-09-08 | 47.10 | $47.61 | 542900 |
| 2025-09-05 | 47.07 | $47.45 | 635636 |
| 2025-09-04 | 47.05 | $47.24 | 728200 |
| 2025-09-03 | 47.03 | $47.05 | 667000 |
| 2025-09-02 | 47.04 | $46.92 | 784600 |
| 2025-08-29 | 47.04 | $47.22 | 606218 |
| 2025-08-28 | 47.03 | $47.27 | 675100 |
| 2025-08-27 | 47.01 | $47.20 | 672300 |
| 2025-08-26 | 46.99 | $47.15 | 615036 |
| 2025-08-25 | 46.97 | $47.08 | 740832 |
| 2025-08-22 | 46.95 | $47.13 | 553000 |
| 2025-08-21 | 46.93 | $46.91 | 681800 |
| 2025-08-20 | 46.92 | $47.00 | 664600 |
| 2025-08-19 | 46.90 | $46.97 | 904600 |
| 2025-08-18 | 46.90 | $46.89 | 674600 |
| 2025-08-15 | 46.89 | $46.93 | 792500 |
| 2025-08-14 | 46.87 | $46.99 | 668600 |
| 2025-08-13 | 46.84 | $47.12 | 746437 |
| 2025-08-12 | 46.81 | $46.95 | 712620 |
| 2025-08-11 | 46.78 | $46.95 | 580400 |
| 2025-08-08 | 46.76 | $46.93 | 647825 |
| 2025-08-07 | 46.73 | $47.00 | 722103 |
| 2025-08-06 | 46.72 | $47.02 | 1.9M |
| 2025-08-05 | 46.70 | $47.07 | 1.2M |
| 2025-08-04 | 46.68 | $47.05 | 646610 |
| 2025-08-01 | 46.65 | $46.99 | 661800 |
| 2025-07-31 | 46.63 | $46.79 | 733621 |
| 2025-07-30 | 46.64 | $46.78 | 653800 |
| 2025-07-29 | 46.64 | $46.90 | 688200 |
| 2025-07-28 | 46.65 | $46.68 | 746542 |
| 2025-07-25 | 46.66 | $46.74 | 603705 |
| 2025-07-24 | 46.67 | $46.65 | 672955 |
| 2025-07-23 | 46.68 | $46.69 | 594100 |
| 2025-07-22 | 46.69 | $46.79 | 694900 |
| 2025-07-21 | 46.68 | $46.68 | 1.4M |
| 2025-07-18 | 46.68 | $46.55 | 1.3M |
| 2025-07-17 | 46.68 | $46.46 | 919213 |
| 2025-07-16 | 46.68 | $46.46 | 782600 |
| 2025-07-15 | 46.68 | $46.37 | 657800 |
| 2025-07-14 | 46.68 | $46.50 | 644239 |
| 2025-07-11 | 46.69 | $46.51 | 544504 |
| 2025-07-10 | 46.68 | $46.70 | 824840 |
| 2025-07-09 | 46.66 | $46.70 | 861100 |
| 2025-07-08 | 46.64 | $46.51 | 1.1M |
| 2025-07-07 | 46.62 | $46.56 | 1.0M |
| 2025-07-03 | 46.61 | $46.67 | 773027 |
| 2025-07-02 | 46.60 | $46.80 | 852616 |
| 2025-07-01 | 46.57 | $46.85 | 824845 |
| 2025-06-30 | 46.53 | $47.06 | 824600 |
| 2025-06-27 | 46.51 | $46.91 | 1.0M |
| 2025-06-26 | 46.48 | $47.00 | 741120 |
| 2025-06-25 | 46.45 | $46.87 | 1.2M |
| 2025-06-24 | 46.42 | $46.84 | 860009 |
| 2025-06-23 | 46.38 | $46.69 | 604500 |
| 2025-06-20 | 46.35 | $46.56 | 571406 |
| 2025-06-18 | 46.32 | $46.54 | 532400 |
| 2025-06-17 | 46.30 | $46.51 | 718607 |
| 2025-06-16 | 46.29 | $46.37 | 715500 |
| 2025-06-13 | 46.29 | $46.44 | 579847 |
| 2025-06-12 | 46.28 | $46.61 | 599520 |
| 2025-06-11 | 46.25 | $46.44 | 873300 |
| 2025-06-10 | 46.23 | $46.28 | 679300 |
| 2025-06-09 | 46.23 | $46.21 | 551973 |
| 2025-06-06 | 46.23 | $46.13 | 763100 |
| 2025-06-05 | 46.24 | $46.37 | 676800 |
| 2025-06-04 | 46.25 | $46.47 | 1.1M |
| 2025-06-03 | 46.25 | $46.19 | 1.0M |
| 2025-06-02 | 46.25 | $46.20 | 777400 |
| 2025-05-30 | 46.26 | $46.52 | 610604 |
| 2025-05-29 | 46.27 | $46.42 | 1.5M |
| 2025-05-28 | 46.30 | $46.25 | 719400 |
| 2025-05-27 | 46.34 | $46.31 | 930200 |
| 2025-05-23 | 46.36 | $46.10 | 486000 |
| 2025-05-22 | 46.40 | $46.04 | 473035 |
| 2025-05-21 | 46.43 | $45.93 | 1.1M |
| 2025-05-20 | 46.44 | $46.22 | 524043 |
| 2025-05-19 | 46.44 | $46.30 | 1.4M |
| 2025-05-16 | 46.43 | $46.30 | 461300 |
| 2025-05-15 | 46.43 | $46.25 | 514300 |
| 2025-05-14 | 46.44 | $46.03 | 623909 |
| 2025-05-13 | 46.45 | $46.15 | 683000 |
| 2025-05-12 | 46.45 | $46.17 | 475600 |
| 2025-05-09 | 46.44 | $46.32 | 568400 |
| 2025-05-08 | 46.42 | $46.30 | 473700 |
| 2025-05-07 | 46.43 | $46.53 | 552600 |
| 2025-05-06 | 46.41 | $46.42 | 398200 |
| 2025-05-05 | 46.42 | $46.32 | 569900 |
| 2025-05-02 | 46.47 | $46.41 | 431618 |
| 2025-05-01 | 46.50 | $46.62 | 486200 |
| 2025-04-30 | 46.52 | $46.97 | 562100 |
| 2025-04-29 | 46.52 | $47.01 | 474640 |
| 2025-04-28 | 46.52 | $46.89 | 656142 |
| 2025-04-25 | 46.53 | $46.76 | 452300 |
| 2025-04-24 | 46.52 | $46.60 | 940009 |
| 2025-04-23 | 46.53 | $46.23 | 883780 |
| 2025-04-22 | 46.56 | $46.18 | 555122 |
| 2025-04-21 | 46.59 | $46.07 | 427500 |
| 2025-04-17 | 46.63 | $46.33 | 600308 |
| 2025-04-16 | 46.66 | $46.43 | 808300 |
| 2025-04-15 | 46.69 | $46.26 | 547508 |
| 2025-04-14 | 46.72 | $46.18 | 524400 |
| 2025-04-11 | 46.75 | $45.90 | 867400 |
| 2025-04-10 | 46.79 | $46.02 | 1.4M |
| 2025-04-09 | 46.83 | $46.37 | 1.0M |
| 2025-04-08 | 46.84 | $46.25 | 968900 |
| 2025-04-07 | 46.87 | $46.66 | 2.0M |
| 2025-04-04 | 46.88 | $47.20 | 950100 |
| 2025-04-03 | 46.86 | $47.16 | 858617 |
| 2025-04-02 | 46.84 | $46.94 | 2.4M |
| 2025-04-01 | 46.84 | $46.98 | 611100 |
| 2025-03-31 | 46.84 | $47.04 | 698514 |
| 2025-03-28 | 46.85 | $46.94 | 1.0M |
| 2025-03-27 | 46.86 | $46.69 | 1.2M |
| 2025-03-26 | 46.88 | $46.73 | 649000 |
| 2025-03-25 | 46.90 | $46.83 | 930347 |
| 2025-03-24 | 46.90 | $46.78 | 689100 |
| 2025-03-21 | 46.90 | $46.87 | 474900 |
| 2025-03-20 | 46.89 | $47.02 | 1.5M |
| 2025-03-19 | 46.86 | $46.98 | 713112 |
| 2025-03-18 | 46.83 | $46.83 | 844944 |
| 2025-03-17 | 46.81 | $46.76 | 2.6M |
| 2025-03-14 | 46.79 | $46.68 | 1.3M |
| 2025-03-13 | 46.78 | $46.81 | 1.2M |
| 2025-03-12 | 46.74 | $46.73 | 685725 |
| 2025-03-11 | 46.72 | $46.80 | 691810 |
| 2025-03-10 | 46.70 | $46.92 | 820013 |
| 2025-03-07 | 46.67 | $46.77 | 1.0M |
| 2025-03-06 | 46.66 | $46.79 | 1.5M |
| 2025-03-05 | 46.65 | $46.86 | 1.4M |
| 2025-03-04 | 46.62 | $47.01 | 2.1M |
| 2025-03-03 | 46.58 | $47.13 | 831300 |
| 2025-02-28 | 46.54 | $47.23 | 735414 |
| 2025-02-27 | 46.51 | $47.03 | 661013 |
| 2025-02-26 | 46.47 | $47.09 | 675233 |
| 2025-02-25 | 46.44 | $46.99 | 1.1M |
| 2025-02-24 | 46.41 | $46.71 | 416821 |
| 2025-02-21 | 46.39 | $46.65 | 500319 |
| 2025-02-20 | 46.36 | $46.46 | 740900 |
| 2025-02-19 | 46.35 | $46.38 | 729538 |
| 2025-02-18 | 46.34 | $46.32 | 627700 |
| 2025-02-14 | 46.33 | $46.50 | 1.1M |
| 2025-02-13 | 46.31 | $46.35 | 883100 |
| 2025-02-12 | 46.29 | $46.07 | 695536 |
| 2025-02-11 | 46.27 | $46.29 | 511308 |
| 2025-02-10 | 46.23 | $46.38 | 617400 |
| 2025-02-07 | 46.20 | $46.39 | 2.5M |
| 2025-02-06 | 46.17 | $46.51 | 1.3M |
| 2025-02-05 | 46.14 | $46.55 | 2.4M |
| 2025-02-04 | 46.11 | $46.33 | 619402 |
| 2025-02-03 | 46.09 | $46.23 | 958633 |
| 2025-01-31 | 46.09 | $46.41 | 1.4M |
| 2025-01-30 | 46.07 | $46.48 | 754446 |
| 2025-01-29 | 46.06 | $46.39 | 706425 |
| 2025-01-28 | 46.05 | $46.43 | 488500 |
| 2025-01-27 | 46.04 | $46.40 | 1.2M |
| 2025-01-24 | 46.02 | $46.20 | 712700 |
| 2025-01-23 | 46.02 | $46.13 | 1.8M |
| 2025-01-22 | 46.03 | $46.20 | 2.2M |
| 2025-01-21 | 46.03 | $46.27 | 663507 |
| 2025-01-17 | 46.03 | $46.12 | 430500 |
| 2025-01-16 | 46.05 | $46.11 | 510200 |
| 2025-01-15 | 46.08 | $46.00 | 584000 |
| 2025-01-14 | 46.11 | $45.60 | 699714 |
| 2025-01-13 | 46.17 | $45.56 | 1.2M |
| 2025-01-10 | 46.24 | $45.64 | 960100 |
| 2025-01-08 | 46.31 | $45.87 | 622033 |
| 2025-01-07 | 46.37 | $45.83 | 680100 |
| 2025-01-06 | 46.44 | $45.97 | 644144 |
| 2025-01-03 | 46.50 | $46.02 | 1.7M |
| 2025-01-02 | 46.56 | $46.08 | 659534 |
| 2024-12-31 | 46.60 | $46.07 | 802639 |
| 2024-12-30 | 46.65 | $46.30 | 1.5M |
| 2024-12-27 | 46.69 | $46.15 | 467333 |
| 2024-12-26 | 46.74 | $46.21 | 775100 |
| 2024-12-24 | 46.77 | $46.16 | 413942 |
| 2024-12-23 | 46.81 | $46.12 | 865442 |
| 2024-12-20 | 46.83 | $46.28 | 950729 |
| 2024-12-19 | 46.85 | $46.14 | 1.0M |
| 2024-12-18 | 46.87 | $46.30 | 861947 |
| 2024-12-17 | 46.88 | $46.63 | 563300 |
| 2024-12-16 | 46.87 | $46.64 | 910809 |
| 2024-12-13 | 46.86 | $46.62 | 689600 |
| 2024-12-12 | 46.85 | $46.79 | 476949 |
| 2024-12-11 | 46.84 | $46.97 | 606000 |
| 2024-12-10 | 46.81 | $47.08 | 660524 |
| 2024-12-09 | 46.80 | $47.12 | 524200 |
| 2024-12-06 | 46.78 | $47.24 | 469000 |
| 2024-12-05 | 46.76 | $47.13 | 620800 |
| 2024-12-04 | 46.72 | $47.11 | 1.5M |
| 2024-12-03 | 46.70 | $46.96 | 682935 |
| 2024-12-02 | 46.69 | $47.04 | 730449 |
| 2024-11-29 | 46.66 | $47.18 | 356300 |
| 2024-11-27 | 46.64 | $47.05 | 432900 |
| 2024-11-26 | 46.63 | $46.88 | 941837 |
| 2024-11-25 | 46.64 | $46.95 | 949900 |
| 2024-11-22 | 46.63 | $46.56 | 3.0M |
| 2024-11-21 | 46.65 | $46.52 | 837800 |
| 2024-11-20 | 46.67 | $46.53 | 490147 |
| 2024-11-19 | 46.69 | $46.56 | 764630 |
| 2024-11-18 | 46.72 | $46.50 | 536900 |
| 2024-11-15 | 46.74 | $46.44 | 568900 |
| 2024-11-14 | 46.79 | $46.46 | 824043 |
| 2024-11-13 | 46.83 | $46.48 | 682228 |
| 2024-11-12 | 46.89 | $46.49 | 555316 |
| 2024-11-11 | 46.93 | $46.76 | 475007 |
| 2024-11-08 | 46.96 | $46.85 | 742344 |
| 2024-11-07 | 46.99 | $46.71 | 1.4M |
| 2024-11-06 | 47.02 | $46.41 | 1.0M |
| 2024-11-05 | 47.06 | $46.74 | 772600 |
| 2024-11-04 | 47.10 | $46.65 | 744500 |
| 2024-11-01 | 47.14 | $46.48 | 931716 |
| 2024-10-31 | 47.19 | $46.83 | 597445 |
| 2024-10-30 | 47.24 | $46.88 | 602927 |
| 2024-10-29 | 47.31 | $46.91 | 549526 |
| 2024-10-28 | 47.37 | $46.86 | 465600 |
| 2024-10-25 | 47.44 | $46.92 | 644833 |
| 2024-10-24 | 47.51 | $46.99 | 404545 |
| 2024-10-23 | 47.57 | $46.91 | 488206 |
| 2024-10-22 | 47.63 | $47.04 | 704600 |
| 2024-10-21 | 47.70 | $47.05 | 836319 |
| 2024-10-18 | 47.76 | $47.38 | 650300 |
| 2024-10-17 | 47.81 | $47.32 | 770849 |
| 2024-10-16 | 47.86 | $47.54 | 628100 |
| 2024-10-15 | 47.90 | $47.46 | 396123 |
| 2024-10-14 | 47.95 | $47.30 | 677100 |
| 2024-10-11 | 48.02 | $47.33 | 488800 |
| 2024-10-10 | 48.07 | $47.32 | 409641 |
| 2024-10-09 | 48.12 | $47.34 | 461830 |
| 2024-10-08 | 48.17 | $47.46 | 468641 |
| 2024-10-07 | 48.21 | $47.40 | 554300 |
| 2024-10-04 | 48.25 | $47.58 | 595700 |
| 2024-10-03 | 48.28 | $47.90 | 364700 |
| 2024-10-02 | 48.29 | $48.10 | 762310 |
| 2024-10-01 | 48.28 | $48.18 | 601300 |
| 2024-09-30 | 48.26 | $48.24 | 1.2M |
| 2024-09-27 | 48.23 | $48.32 | 585500 |
| 2024-09-26 | 48.21 | $48.20 | 608500 |
| 2024-09-25 | 48.19 | $48.21 | 905717 |
| 2024-09-24 | 48.18 | $48.36 | 650200 |
| 2024-09-23 | 48.16 | $48.30 | 745217 |
| 2024-09-20 | 48.15 | $48.33 | 574000 |
| 2024-09-19 | 48.12 | $48.37 | 586300 |
| 2024-09-18 | 48.10 | $48.36 | 626900 |
| 2024-09-17 | 48.07 | $48.48 | 644527 |
| 2024-09-16 | 48.04 | $48.53 | 520541 |
| 2024-09-13 | 47.99 | $48.39 | 444340 |
| 2024-09-12 | 47.95 | $48.29 | 1.0M |
| 2024-09-11 | 47.92 | $48.33 | 803800 |
| 2024-09-10 | 47.89 | $48.34 | 593912 |
| 2024-09-09 | 47.84 | $48.20 | 649423 |
| 2024-09-06 | 47.80 | $48.14 | 565900 |
| 2024-09-05 | 47.75 | $48.06 | 441900 |
| 2024-09-04 | 47.72 | $47.94 | 662000 |
| 2024-09-03 | 47.69 | $47.74 | 444000 |
| 2024-08-30 | 47.68 | $47.75 | 543046 |
| 2024-08-29 | 47.68 | $47.85 | 513619 |
| 2024-08-28 | 47.65 | $47.92 | 292300 |
| 2024-08-27 | 47.61 | $47.95 | 365700 |
| 2024-08-26 | 47.56 | $47.96 | 285606 |
| 2024-08-23 | 47.51 | $47.97 | 345743 |
| 2024-08-22 | 47.46 | $47.79 | 387923 |
| 2024-08-21 | 47.40 | $47.97 | 621843 |
| 2024-08-20 | 47.33 | $47.87 | 496600 |
| 2024-08-19 | 47.27 | $47.73 | 477200 |
| 2024-08-16 | 47.22 | $47.65 | 353300 |
| 2024-08-15 | 47.17 | $47.56 | 369900 |
| 2024-08-14 | 47.13 | $47.73 | 371500 |
| 2024-08-13 | 47.09 | $47.63 | 391715 |
| 2024-08-12 | 47.06 | $47.45 | 326500 |
| 2024-08-09 | 47.02 | $47.34 | 612300 |
| 2024-08-08 | 47.00 | $47.22 | 283100 |
| 2024-08-07 | 46.98 | $47.30 | 418823 |
| 2024-08-06 | 46.94 | $47.40 | 479317 |
| 2024-08-05 | 46.89 | $47.65 | 387117 |
| 2024-08-02 | 46.83 | $47.68 | 328112 |
| 2024-08-01 | 46.77 | $47.19 | 327802 |
| 2024-07-31 | 46.72 | $47.23 | 282200 |
| 2024-07-30 | 46.66 | $46.96 | 341300 |
| 2024-07-29 | 46.61 | $46.90 | 264100 |
| 2024-07-26 | 46.58 | $46.86 | 254700 |
| 2024-07-25 | 46.56 | $46.66 | 519923 |
| 2024-07-24 | 46.55 | $46.56 | 2.1M |
| 2024-07-23 | 46.55 | $46.71 | 1.0M |
| 2024-07-22 | 46.55 | $46.68 | 651400 |
| 2024-07-19 | 46.54 | $46.71 | 279200 |
| 2024-07-18 | 46.54 | $46.82 | 298500 |
| 2024-07-17 | 46.53 | $46.93 | 873321 |
| 2024-07-16 | 46.51 | $46.92 | 1.5M |
| 2024-07-15 | 46.49 | $46.74 | 333900 |
| 2024-07-12 | 46.49 | $46.87 | 311400 |
| 2024-07-11 | 46.46 | $46.74 | 631700 |
| 2024-07-10 | 46.43 | $46.50 | 348900 |
| 2024-07-09 | 46.41 | $46.46 | 483345 |
| 2024-07-08 | 46.39 | $46.49 | 367928 |
| 2024-07-05 | 46.38 | $46.48 | 269100 |
| 2024-07-03 | 46.38 | $46.25 | 290520 |
| 2024-07-02 | 46.38 | $46.00 | 330100 |
| 2024-07-01 | 46.38 | $45.87 | 437929 |
| 2024-06-28 | 46.39 | $46.33 | 439700 |
| 2024-06-27 | 46.37 | $46.51 | 588225 |
| 2024-06-26 | 46.32 | $46.42 | 373800 |
| 2024-06-25 | 46.30 | $46.65 | 423619 |
| 2024-06-24 | 46.26 | $46.61 | 279320 |
| 2024-06-21 | 46.23 | $46.58 | 240400 |
| 2024-06-20 | 46.21 | $46.58 | 282400 |
| 2024-06-18 | 46.19 | $46.67 | 588800 |
| 2024-06-17 | 46.16 | $46.49 | 282747 |
| 2024-06-14 | 46.14 | $46.63 | 320331 |
| 2024-06-13 | 46.12 | $46.60 | 178705 |
| 2024-06-12 | 46.10 | $46.38 | 432400 |
| 2024-06-11 | 46.08 | $46.16 | 230806 |
| 2024-06-10 | 46.07 | $45.97 | 319845 |
| 2024-06-07 | 46.06 | $46.06 | 608417 |
| 2024-06-06 | 46.05 | $46.40 | 282439 |
| 2024-06-05 | 46.02 | $46.42 | 337100 |
| 2024-06-04 | 46.00 | $46.27 | 452936 |
| 2024-06-03 | 45.97 | $46.09 | 327245 |
| 2024-05-31 | 45.96 | $46.03 | 1.4M |
| 2024-05-30 | 45.93 | $45.83 | 305000 |
| 2024-05-29 | 45.91 | $45.65 | 485300 |
| 2024-05-28 | 45.89 | $45.83 | 220200 |
| 2024-05-24 | 45.88 | $46.03 | 249631 |
| 2024-05-23 | 45.85 | $45.97 | 325023 |
| 2024-05-22 | 45.82 | $46.11 | 600118 |
| 2024-05-21 | 45.78 | $46.19 | 494108 |
| 2024-05-20 | 45.75 | $46.06 | 396400 |
| 2024-05-17 | 45.72 | $46.12 | 331703 |
| 2024-05-16 | 45.69 | $46.21 | 368539 |
| 2024-05-15 | 45.65 | $46.27 | 308100 |
| 2024-05-14 | 45.61 | $45.97 | 408600 |
| 2024-05-13 | 45.57 | $45.86 | 241700 |
| 2024-05-10 | 45.55 | $45.81 | 233800 |
| 2024-05-09 | 45.55 | $45.90 | 601000 |
| 2024-05-08 | 45.53 | $45.83 | 310125 |
| 2024-05-07 | 45.52 | $45.90 | 322215 |
| 2024-05-06 | 45.53 | $45.80 | 282114 |
| 2024-05-03 | 45.54 | $45.76 | 349419 |
| 2024-05-02 | 45.55 | $45.53 | 215941 |
| 2024-05-01 | 45.59 | $45.33 | 264800 |
| 2024-04-30 | 45.63 | $45.39 | 231400 |
| 2024-04-29 | 45.66 | $45.55 | 219300 |
| 2024-04-26 | 45.69 | $45.41 | 379147 |
| 2024-04-25 | 45.75 | $45.32 | 246728 |
| 2024-04-24 | 45.82 | $45.47 | 401600 |
| 2024-04-23 | 45.88 | $45.56 | 302111 |
| 2024-04-22 | 45.92 | $45.48 | 331011 |
| 2024-04-19 | 45.98 | $45.43 | 239400 |
| 2024-04-18 | 46.03 | $45.37 | 240227 |
| 2024-04-17 | 46.08 | $45.51 | 214319 |
| 2024-04-16 | 46.12 | $45.27 | 285400 |
| 2024-04-15 | 46.16 | $45.43 | 511200 |
| 2024-04-12 | 46.20 | $45.69 | 211000 |
| 2024-04-11 | 46.23 | $45.56 | 280432 |
| 2024-04-10 | 46.28 | $45.62 | 294721 |
| 2024-04-09 | 46.33 | $46.14 | 316400 |
| 2024-04-08 | 46.35 | $45.97 | 714200 |
| 2024-04-05 | 46.39 | $46.02 | 258600 |
| 2024-04-04 | 46.42 | $46.22 | 424600 |
| 2024-04-03 | 46.44 | $46.13 | 248700 |
| 2024-04-02 | 46.46 | $46.10 | 283100 |
| 2024-04-01 | 46.47 | $46.15 | 325833 |
| 2024-03-28 | 46.48 | $46.65 | 420830 |
| 2024-03-27 | 46.46 | $46.68 | 183900 |
| 2024-03-26 | 46.44 | $46.56 | 1.1M |
| 2024-03-25 | 46.42 | $46.50 | 263315 |
| 2024-03-22 | 46.41 | $46.57 | 540500 |
| 2024-03-21 | 46.40 | $46.43 | 743500 |
| 2024-03-20 | 46.38 | $46.38 | 337802 |
| 2024-03-19 | 46.37 | $46.30 | 289300 |
| 2024-03-18 | 46.36 | $46.18 | 257100 |
| 2024-03-15 | 46.36 | $46.23 | 233502 |
| 2024-03-14 | 46.36 | $46.24 | 1.1M |
| 2024-03-13 | 46.36 | $46.54 | 369900 |
| 2024-03-12 | 46.33 | $46.58 | 327100 |
| 2024-03-11 | 46.32 | $46.66 | 387009 |
| 2024-03-08 | 46.31 | $46.73 | 292300 |
| 2024-03-07 | 46.30 | $46.64 | 1.2M |
| 2024-03-06 | 46.29 | $46.61 | 275702 |
| 2024-03-05 | 46.29 | $46.50 | 300626 |
| 2024-03-04 | 46.29 | $46.27 | 295911 |
| 2024-03-01 | 46.31 | $46.34 | 252100 |
| 2024-02-29 | 46.35 | $46.34 | 305600 |
| 2024-02-28 | 46.39 | $46.24 | 481834 |
| 2024-02-27 | 46.42 | $46.15 | 258000 |
| 2024-02-26 | 46.46 | $46.24 | 282900 |
| 2024-02-23 | 46.48 | $46.31 | 420441 |
| 2024-02-22 | 46.49 | $46.12 | 289349 |
| 2024-02-21 | 46.51 | $46.09 | 405100 |
| 2024-02-20 | 46.53 | $46.22 | 351700 |
| 2024-02-16 | 46.55 | $46.17 | 465700 |
| 2024-02-15 | 46.57 | $46.27 | 974314 |
| 2024-02-14 | 46.58 | $46.19 | 905018 |
| 2024-02-13 | 46.60 | $46.00 | 442642 |
| 2024-02-12 | 46.64 | $46.40 | 380608 |
| 2024-02-09 | 46.67 | $46.40 | 580300 |
| 2024-02-08 | 46.69 | $46.43 | 1.1M |
| 2024-02-07 | 46.71 | $46.55 | 539033 |
| 2024-02-06 | 46.72 | $46.59 | 260900 |
| 2024-02-05 | 46.73 | $46.39 | 401000 |
| 2024-02-02 | 46.74 | $46.74 | 440600 |
| 2024-02-01 | 46.73 | $47.18 | 316500 |
| 2024-01-31 | 46.72 | $47.13 | 414300 |
| 2024-01-30 | 46.71 | $46.90 | 450837 |
| 2024-01-29 | 46.72 | $46.85 | 231800 |
| 2024-01-26 | 46.73 | $46.63 | 424400 |
| 2024-01-25 | 46.78 | $46.63 | 516414 |
| 2024-01-24 | 46.80 | $46.44 | 433700 |
| 2024-01-23 | 46.84 | $46.55 | 516900 |
| 2024-01-22 | 46.87 | $46.63 | 278819 |
| 2024-01-19 | 46.89 | $46.52 | 453900 |
| 2024-01-18 | 46.92 | $46.49 | 698804 |
| 2024-01-17 | 46.94 | $46.58 | 617800 |
| 2024-01-16 | 46.96 | $46.71 | 636335 |
| 2024-01-12 | 46.98 | $47.02 | 374600 |
| 2024-01-11 | 46.96 | $46.90 | 585800 |
| 2024-01-10 | 46.92 | $46.73 | 293200 |
| 2024-01-09 | 46.88 | $46.72 | 260600 |
| 2024-01-08 | 46.84 | $46.77 | 195246 |
| 2024-01-05 | 46.81 | $46.59 | 288700 |
| 2024-01-04 | 46.79 | $46.68 | 237523 |
| 2024-01-03 | 46.76 | $46.92 | 252200 |
| 2024-01-02 | 46.70 | $46.89 | 286800 |
| 2023-12-29 | 46.64 | $47.09 | 249837 |
| 2023-12-28 | 46.57 | $47.18 | 439600 |
| 2023-12-27 | 46.51 | $47.48 | 206000 |
| 2023-12-26 | 46.41 | $47.17 | 994600 |
| 2023-12-22 | 46.32 | $47.10 | 320909 |
| 2023-12-21 | 46.22 | $47.14 | 543900 |
| 2023-12-20 | 46.13 | $47.18 | 295100 |
| 2023-12-19 | 46.03 | $47.00 | 832412 |
| 2023-12-18 | 45.94 | $46.95 | 626700 |
| 2023-12-15 | 45.85 | $47.02 | 543800 |
| 2023-12-14 | 45.76 | $47.07 | 385900 |
| 2023-12-13 | 45.64 | $46.62 | 716300 |
| 2023-12-12 | 45.56 | $46.04 | 272800 |
| 2023-12-11 | 45.48 | $45.95 | 327700 |
| 2023-12-08 | 45.41 | $45.95 | 208334 |
| 2023-12-07 | 45.34 | $46.16 | 254000 |
| 2023-12-06 | 45.27 | $46.19 | 368734 |
| 2023-12-05 | 45.19 | $46.02 | 347128 |
| 2023-12-04 | 45.11 | $45.74 | 333817 |
| 2023-12-01 | 45.06 | $45.84 | 275700 |
| 2023-11-30 | 44.98 | $45.68 | 243913 |
| 2023-11-29 | 44.90 | $45.84 | 349400 |
| 2023-11-28 | 44.80 | $45.57 | 236527 |
| 2023-11-27 | 44.71 | $45.35 | 270613 |
| 2023-11-24 | 44.64 | $45.11 | 44811 |
| 2023-11-22 | 44.59 | $45.29 | 254205 |
| 2023-11-21 | 44.50 | $45.25 | 391502 |
| 2023-11-20 | 44.44 | $45.21 | 408636 |
| 2023-11-17 | 44.37 | $45.13 | 392333 |
| 2023-11-16 | 44.29 | $45.09 | 305647 |
| 2023-11-15 | 44.21 | $44.81 | 331600 |
| 2023-11-14 | 44.16 | $45.03 | 275537 |
| 2023-11-13 | 44.10 | $44.40 | 2.4M |
| 2023-11-10 | 44.09 | $44.56 | 182123 |
| 2023-11-09 | 44.08 | $44.45 | 290426 |
| 2023-11-08 | 44.07 | $44.79 | 395425 |
| 2023-11-07 | 44.06 | $44.63 | 500200 |
| 2023-11-06 | 44.05 | $44.43 | 381700 |
| 2023-11-03 | 44.04 | $44.64 | 417249 |
| 2023-11-02 | 44.01 | $44.35 | 476300 |
| 2023-11-01 | 44.00 | $44.08 | 1.2M |
| 2023-10-31 | 44.00 | $43.81 | 343712 |
| 2023-10-30 | 44.01 | $43.85 | 212613 |
| 2023-10-27 | 44.02 | $43.93 | 609235 |
| 2023-10-26 | 44.06 | $43.98 | 153211 |
| 2023-10-25 | 44.10 | $43.64 | 300500 |
| 2023-10-24 | 44.14 | $43.98 | 354402 |
| 2023-10-23 | 44.18 | $43.82 | 501533 |
| 2023-10-20 | 44.23 | $43.61 | 311600 |
| 2023-10-19 | 44.31 | $43.49 | 261600 |
| 2023-10-18 | 44.38 | $43.69 | 277522 |
| 2023-10-17 | 44.46 | $43.86 | 156835 |
| 2023-10-16 | 44.53 | $44.20 | 222514 |
| 2023-10-13 | 44.59 | $44.40 | 1.4M |
| 2023-10-12 | 44.64 | $44.17 | 7.3M |
| 2023-10-11 | 44.70 | $44.58 | 166635 |
| 2023-10-10 | 44.75 | $44.39 | 256700 |
| 2023-10-09 | 44.80 | $44.40 | 65600 |
| 2023-10-06 | 44.85 | $43.97 | 359500 |
| 2023-10-05 | 44.93 | $44.15 | 125000 |
| 2023-10-04 | 44.99 | $44.13 | 1.1M |
| 2023-10-03 | 45.05 | $43.86 | 106017 |
| 2023-10-02 | 45.12 | $44.20 | 202300 |
| 2023-09-29 | 45.19 | $44.67 | 188642 |
| 2023-09-28 | 45.26 | $44.72 | 148721 |
| 2023-09-27 | 45.32 | $44.57 | 219920 |
| 2023-09-26 | 45.39 | $44.76 | 530212 |
| 2023-09-25 | 45.43 | $44.81 | 459300 |
| 2023-09-22 | 45.47 | $45.10 | 183900 |
| 2023-09-21 | 45.49 | $44.97 | 181340 |
| 2023-09-20 | 45.53 | $45.26 | 155548 |
| 2023-09-19 | 45.53 | $45.27 | 88200 |
| 2023-09-18 | 45.53 | $45.39 | 111600 |
| 2023-09-15 | 45.53 | $45.35 | 117713 |
| 2023-09-14 | 45.53 | $45.43 | 158018 |
| 2023-09-13 | 45.53 | $45.51 | 90432 |
| 2023-09-12 | 45.53 | $45.46 | 127617 |
| 2023-09-11 | 45.54 | $45.41 | 147943 |
| 2023-09-08 | 45.55 | $45.48 | 224300 |
| 2023-09-07 | 45.57 | $45.41 | 227100 |
| 2023-09-06 | 45.61 | $45.31 | 339400 |
| 2023-09-05 | 45.64 | $45.38 | 155200 |
| 2023-09-01 | 45.67 | $45.63 | 76141 |
| 2023-08-31 | 45.68 | $46.03 | 126900 |
| 2023-08-30 | 45.66 | $45.92 | 176700 |
| 2023-08-29 | 45.66 | $45.94 | 591400 |
| 2023-08-28 | 45.67 | $45.63 | 102644 |
| 2023-08-25 | 45.70 | $45.55 | 141500 |
| 2023-08-24 | 45.74 | $45.56 | 202400 |
| 2023-08-23 | 45.78 | $45.66 | 270200 |
| 2023-08-22 | 45.82 | $45.28 | 334004 |
| 2023-08-21 | 45.88 | $45.23 | 464334 |
| 2023-08-18 | 45.94 | $45.43 | 311827 |
| 2023-08-17 | 46.00 | $45.34 | 254937 |
| 2023-08-16 | 46.06 | $45.42 | 294229 |
| 2023-08-15 | 46.13 | $45.56 | 218000 |
| 2023-08-14 | 46.19 | $45.60 | 327813 |
| 2023-08-11 | 46.24 | $45.71 | 122500 |
| 2023-08-10 | 46.28 | $45.84 | 512300 |
| 2023-08-09 | 46.33 | $46.12 | 111400 |
| 2023-08-08 | 46.34 | $46.06 | 588349 |
| 2023-08-07 | 46.34 | $45.88 | 308319 |
| 2023-08-04 | 46.34 | $45.93 | 160500 |
| 2023-08-03 | 46.34 | $45.61 | 487100 |
| 2023-08-02 | 46.36 | $45.87 | 634613 |
| 2023-08-01 | 46.37 | $46.04 | 310607 |
| 2023-07-31 | 46.39 | $46.38 | 252700 |
| 2023-07-28 | 46.40 | $46.31 | 823800 |
| 2023-07-27 | 46.41 | $46.23 | 260700 |
| 2023-07-26 | 46.43 | $46.52 | 198247 |
| 2023-07-25 | 46.44 | $46.46 | 158400 |
| 2023-07-24 | 46.46 | $46.52 | 168109 |
| 2023-07-21 | 46.46 | $46.59 | 249814 |
| 2023-07-20 | 46.46 | $46.59 | 260500 |
| 2023-07-19 | 46.47 | $46.79 | 89200 |
| 2023-07-18 | 46.46 | $46.68 | 238614 |
| 2023-07-17 | 46.46 | $46.61 | 221200 |
| 2023-07-14 | 46.47 | $46.60 | 251609 |
| 2023-07-13 | 46.46 | $46.73 | 208523 |
| 2023-07-12 | 46.45 | $46.37 | 210527 |
| 2023-07-11 | 46.46 | $46.06 | 109045 |
| 2023-07-10 | 46.49 | $45.98 | 373000 |
| 2023-07-07 | 46.52 | $45.88 | 327600 |
| 2023-07-06 | 46.55 | $45.92 | 247000 |
| 2023-07-05 | 46.59 | $46.18 | 630048 |
| 2023-07-03 | 46.61 | $46.38 | 814005 |
| 2023-06-30 | 46.62 | $46.58 | 260043 |
| 2023-06-29 | 46.64 | $46.48 | 217900 |
| 2023-06-28 | 46.65 | $46.75 | 680515 |
| 2023-06-27 | 46.65 | $46.69 | 119301 |
| 2023-06-26 | 46.64 | $46.74 | 316200 |
| 2023-06-23 | 46.62 | $46.63 | 141011 |
| 2023-06-22 | 46.62 | $46.58 | 94100 |
| 2023-06-21 | 46.62 | $46.74 | 126900 |
| 2023-06-20 | 46.62 | $46.71 | 143200 |
| 2023-06-16 | 46.62 | $46.66 | 197544 |
| 2023-06-15 | 46.63 | $46.66 | 171623 |
| 2023-06-14 | 46.65 | $46.47 | 177035 |
| 2023-06-13 | 46.68 | $46.48 | 202041 |
| 2023-06-12 | 46.72 | $46.63 | 258431 |
| 2023-06-09 | 46.74 | $46.59 | 90400 |
| 2023-06-08 | 46.78 | $46.61 | 204800 |
| 2023-06-07 | 46.82 | $46.48 | 146800 |
| 2023-06-06 | 46.85 | $46.69 | 188400 |
| 2023-06-05 | 46.88 | $46.63 | 364583 |
| 2023-06-02 | 46.92 | $46.69 | 259823 |
| 2023-06-01 | 46.96 | $46.81 | 237100 |
| 2023-05-31 | 47.00 | $46.85 | 296200 |
| 2023-05-30 | 47.02 | $46.67 | 302902 |
| 2023-05-26 | 47.04 | $46.44 | 136900 |
| 2023-05-25 | 47.09 | $46.41 | 398700 |
| 2023-05-24 | 47.14 | $46.58 | 159214 |
| 2023-05-23 | 47.18 | $46.69 | 90900 |
| 2023-05-22 | 47.23 | $46.66 | 98409 |
| 2023-05-19 | 47.26 | $46.70 | 73705 |
| 2023-05-18 | 47.28 | $46.84 | 164300 |
| 2023-05-17 | 47.30 | $47.02 | 67300 |
| 2023-05-16 | 47.30 | $47.14 | 146210 |
| 2023-05-15 | 47.30 | $47.23 | 163200 |
| 2023-05-12 | 47.29 | $47.04 | 112400 |
| 2023-05-11 | 47.31 | $47.51 | 117613 |
| 2023-05-10 | 47.31 | $47.33 | 123200 |
| 2023-05-09 | 47.32 | $47.10 | 114700 |
| 2023-05-08 | 47.34 | $47.16 | 154100 |
| 2023-05-05 | 47.35 | $47.43 | 182700 |
| 2023-05-04 | 47.37 | $47.56 | 199948 |
| 2023-05-03 | 47.38 | $47.55 | 130200 |
| 2023-05-02 | 47.38 | $47.31 | 277900 |
| 2023-05-01 | 47.39 | $47.02 | 442800 |
| 2023-04-28 | 47.41 | $47.53 | 227400 |
| 2023-04-27 | 47.39 | $47.32 | 213132 |
| 2023-04-26 | 47.37 | $47.47 | 338747 |
| 2023-04-25 | 47.35 | $47.58 | 240411 |
| 2023-04-24 | 47.33 | $47.30 | 67200 |
| 2023-04-21 | 47.35 | $47.18 | 111500 |
| 2023-04-20 | 47.36 | $47.19 | 139100 |
| 2023-04-19 | 47.36 | $47.06 | 127700 |
| 2023-04-18 | 47.36 | $47.13 | 112100 |
| 2023-04-17 | 47.36 | $47.09 | 123610 |
| 2023-04-14 | 47.37 | $47.32 | 124134 |
| 2023-04-13 | 47.36 | $47.52 | 254647 |
| 2023-04-12 | 47.34 | $47.51 | 102548 |
| 2023-04-11 | 47.30 | $47.48 | 157424 |
| 2023-04-10 | 47.28 | $47.52 | 182421 |
| 2023-04-06 | 47.23 | $47.75 | 281100 |
| 2023-04-05 | 47.15 | $47.72 | 153208 |
| 2023-04-04 | 47.06 | $47.60 | 110000 |
| 2023-04-03 | 46.99 | $47.44 | 200849 |
| 2023-03-31 | 46.92 | $47.39 | 121938 |
| 2023-03-30 | 46.86 | $47.17 | 131900 |
| 2023-03-29 | 46.79 | $47.06 | 139200 |
| 2023-03-28 | 46.74 | $47.06 | 82935 |
| 2023-03-27 | 46.70 | $47.20 | 137500 |
| 2023-03-24 | 46.65 | $47.53 | 162200 |
| 2023-03-23 | 46.59 | $47.46 | 124800 |
| 2023-03-22 | 46.54 | $47.26 | 106613 |
| 2023-03-21 | 46.49 | $46.99 | 373511 |
| 2023-03-20 | 46.45 | $47.14 | 159041 |
| 2023-03-17 | 46.42 | $47.36 | 288500 |
| 2023-03-16 | 46.38 | $47.03 | 428832 |
| 2023-03-15 | 46.36 | $47.06 | 102510 |
| 2023-03-14 | 46.34 | $46.83 | 242514 |
| 2023-03-13 | 46.35 | $46.97 | 163500 |
| 2023-03-10 | 46.34 | $46.58 | 117500 |
| 2023-03-09 | 46.36 | $46.11 | 159400 |
| 2023-03-08 | 46.41 | $46.03 | 101000 |
| 2023-03-07 | 46.47 | $46.07 | 334941 |
| 2023-03-06 | 46.52 | $46.13 | 92017 |
| 2023-03-03 | 46.60 | $46.14 | 149827 |
| 2023-03-02 | 46.68 | $45.84 | 190534 |
| 2023-03-01 | 46.78 | $45.98 | 464715 |
| 2023-02-28 | 46.86 | $46.30 | 179200 |
| 2023-02-27 | 46.91 | $46.28 | 131648 |
| 2023-02-24 | 46.98 | $46.24 | 197442 |
| 2023-02-23 | 47.04 | $46.44 | 1.1M |
| 2023-02-22 | 47.10 | $46.28 | 87500 |
| 2023-02-21 | 47.16 | $46.23 | 76502 |
| 2023-02-17 | 47.22 | $46.54 | 165000 |
| 2023-02-16 | 47.27 | $46.48 | 169800 |
| 2023-02-15 | 47.33 | $46.64 | 233600 |
| 2023-02-14 | 47.38 | $46.76 | 113200 |
| 2023-02-13 | 47.41 | $46.87 | 125400 |
| 2023-02-10 | 47.44 | $46.84 | 378700 |
| 2023-02-09 | 47.48 | $47.04 | 205538 |
| 2023-02-08 | 47.48 | $47.14 | 97200 |
| 2023-02-07 | 47.47 | $47.08 | 303540 |
| 2023-02-06 | 47.46 | $47.21 | 93945 |
| 2023-02-03 | 47.44 | $47.60 | 144700 |
| 2023-02-02 | 47.38 | $47.89 | 96100 |
| 2023-02-01 | 47.30 | $47.73 | 96800 |
| 2023-01-31 | 47.23 | $47.59 | 166000 |
| 2023-01-30 | 47.14 | $47.41 | 71200 |
| 2023-01-27 | 47.08 | $47.51 | 106838 |
| 2023-01-26 | 47.01 | $47.59 | 178617 |
| 2023-01-25 | 46.95 | $47.61 | 139420 |
| 2023-01-24 | 46.90 | $47.53 | 127300 |
| 2023-01-23 | 46.86 | $47.40 | 57700 |
| 2023-01-20 | 46.82 | $47.48 | 423800 |
| 2023-01-19 | 46.78 | $47.69 | 64943 |
| 2023-01-18 | 46.75 | $47.70 | 212000 |
| 2023-01-17 | 46.72 | $47.37 | 95529 |
| 2023-01-13 | 46.72 | $47.46 | 65000 |
| 2023-01-12 | 46.71 | $47.47 | 83119 |
| 2023-01-11 | 46.69 | $47.12 | 101100 |
| 2023-01-10 | 46.68 | $46.89 | 370900 |
| 2023-01-09 | 46.68 | $46.98 | 79800 |
| 2023-01-06 | 46.69 | $46.78 | 69900 |
| 2023-01-05 | 46.70 | $46.39 | 93231 |
| 2023-01-04 | 46.72 | $46.38 | 57500 |
| 2023-01-03 | 46.74 | $46.17 | 509926 |
| 2022-12-30 | 46.78 | $45.93 | 152336 |
| 2022-12-29 | 46.83 | $46.11 | 365603 |
| 2022-12-28 | 46.84 | $46.14 | 771732 |
| 2022-12-27 | 46.85 | $46.34 | 311943 |
| 2022-12-23 | 46.85 | $46.58 | 67300 |
| 2022-12-22 | 46.84 | $46.75 | 135500 |
| 2022-12-21 | 46.82 | $46.74 | 104800 |
| 2022-12-20 | 46.79 | $46.67 | 93805 |
| 2022-12-19 | 46.76 | $46.99 | 189341 |
| 2022-12-16 | 46.71 | $47.20 | 209041 |
| 2022-12-15 | 46.65 | $47.29 | 59000 |
| 2022-12-14 | 46.59 | $47.22 | 116700 |
| 2022-12-13 | 46.53 | $47.10 | 149700 |
| 2022-12-12 | 46.45 | $46.85 | 140804 |
| 2022-12-09 | 46.39 | $46.91 | 59500 |
| 2022-12-08 | 46.33 | $47.17 | 89400 |
| 2022-12-07 | 46.21 | $47.12 | 105100 |
| 2022-12-06 | 46.10 | $46.80 | 210400 |
| 2022-12-05 | 45.99 | $46.79 | 152820 |
| 2022-12-02 | 45.90 | $46.96 | 131334 |
| 2022-12-01 | 45.79 | $46.78 | 223700 |
| 2022-11-30 | 45.70 | $46.45 | 174600 |
| 2022-11-29 | 45.64 | $46.26 | 293800 |
| 2022-11-28 | 45.58 | $46.32 | 218600 |
| 2022-11-25 | 45.54 | $46.42 | 125016 |
| 2022-11-23 | 45.48 | $46.38 | 135429 |
| 2022-11-22 | 45.42 | $46.18 | 274000 |
| 2022-11-21 | 45.36 | $45.97 | 375900 |
| 2022-11-18 | 45.30 | $45.97 | 65000 |
| 2022-11-17 | 45.23 | $46.02 | 129413 |
| 2022-11-16 | 45.17 | $46.18 | 172700 |
| 2022-11-15 | 45.11 | $45.92 | 134900 |
| 2022-11-14 | 45.08 | $45.59 | 437800 |
| 2022-11-11 | 45.06 | $45.70 | 62300 |
| 2022-11-10 | 45.03 | $45.56 | 87736 |
| 2022-11-09 | 45.02 | $44.86 | 114634 |
| 2022-11-08 | 45.05 | $44.87 | 101000 |
| 2022-11-07 | 45.08 | $44.71 | 61000 |
| 2022-11-04 | 45.12 | $44.81 | 124431 |
| 2022-11-03 | 45.16 | $44.88 | 148746 |
| 2022-11-02 | 45.21 | $45.03 | 76039 |
| 2022-11-01 | 45.26 | $45.12 | 97415 |
| 2022-10-31 | 45.31 | $45.19 | 118310 |
| 2022-10-28 | 45.34 | $45.40 | 143500 |
| 2022-10-27 | 45.37 | $45.33 | 173343 |
| 2022-10-26 | 45.40 | $45.18 | 251318 |
| 2022-10-25 | 45.44 | $44.95 | 281600 |
| 2022-10-24 | 45.47 | $44.67 | 105800 |
| 2022-10-21 | 45.54 | $44.71 | 45941 |
| 2022-10-20 | 45.62 | $44.77 | 90800 |
| 2022-10-19 | 45.71 | $45.04 | 61801 |
| 2022-10-18 | 45.80 | $45.25 | 48342 |
| 2022-10-17 | 45.88 | $45.19 | 45014 |
| 2022-10-14 | 45.97 | $45.17 | 61031 |
| 2022-10-13 | 46.06 | $45.32 | 56700 |
| 2022-10-12 | 46.14 | $45.45 | 316900 |
| 2022-10-11 | 46.23 | $45.36 | 464000 |
| 2022-10-10 | 46.32 | $45.50 | 109400 |
| 2022-10-07 | 46.41 | $45.65 | 48100 |
| 2022-10-06 | 46.50 | $45.85 | 200900 |
| 2022-10-05 | 46.58 | $46.01 | 36800 |
| 2022-10-04 | 46.65 | $46.14 | 48800 |
| 2022-10-03 | 46.71 | $45.95 | 88600 |
| 2022-09-30 | 46.79 | $45.88 | 367600 |
| 2022-09-29 | 46.88 | $45.94 | 104843 |
| 2022-09-28 | 46.97 | $46.00 | 155900 |
| 2022-09-27 | 47.07 | $45.58 | 292505 |
| 2022-09-26 | 47.19 | $45.97 | 232311 |
| 2022-09-23 | 47.31 | $46.45 | 145034 |
| 2022-09-22 | 47.40 | $46.49 | 45120 |
| 2022-09-21 | 47.47 | $46.87 | 117900 |
| 2022-09-20 | 47.54 | $46.78 | 52808 |
| 2022-09-19 | 47.62 | $46.95 | 50326 |
| 2022-09-16 | 47.69 | $46.96 | 79100 |
| 2022-09-15 | 47.78 | $47.04 | 41200 |
| 2022-09-14 | 47.86 | $47.18 | 47630 |
| 2022-09-13 | 47.95 | $47.15 | 32603 |
| 2022-09-12 | 48.04 | $47.40 | 36505 |
| 2022-09-09 | 48.11 | $47.45 | 82300 |
| 2022-09-08 | 48.17 | $47.42 | 80734 |
| 2022-09-07 | 48.24 | $47.47 | 53100 |
| 2022-09-06 | 48.31 | $47.31 | 74647 |
| 2022-09-02 | 48.39 | $47.60 | 43200 |
| 2022-09-01 | 48.44 | $47.49 | 64530 |
| 2022-08-31 | 48.53 | $47.82 | 51500 |
| 2022-08-30 | 48.59 | $48.00 | 100228 |
| 2022-08-29 | 48.64 | $48.02 | 57900 |
| 2022-08-26 | 48.70 | $48.25 | 43318 |
| 2022-08-25 | 48.75 | $48.27 | 39945 |
| 2022-08-24 | 48.79 | $48.05 | 110215 |
| 2022-08-23 | 48.82 | $48.24 | 78012 |
| 2022-08-22 | 48.85 | $48.30 | 62000 |
| 2022-08-19 | 48.87 | $48.44 | 37009 |
| 2022-08-18 | 48.89 | $48.69 | 49132 |
| 2022-08-17 | 48.88 | $48.70 | 33300 |
| 2022-08-16 | 48.85 | $48.90 | 29210 |
| 2022-08-15 | 48.82 | $48.95 | 59200 |
| 2022-08-12 | 48.79 | $48.82 | 13809 |
| 2022-08-11 | 48.76 | $48.71 | 30500 |
| 2022-08-10 | 48.73 | $48.78 | 364120 |
| 2022-08-09 | 48.71 | $48.80 | 69502 |
| 2022-08-08 | 48.68 | $48.88 | 44139 |
| 2022-08-05 | 48.64 | $48.78 | 39300 |
| 2022-08-04 | 48.60 | $49.14 | 37300 |
| 2022-08-03 | 48.55 | $49.02 | 64000 |
| 2022-08-02 | 48.52 | $48.98 | 38100 |
| 2022-08-01 | 48.49 | $49.27 | 23500 |
| 2022-07-29 | 48.44 | $49.25 | 83000 |
| 2022-07-28 | 48.38 | $49.04 | 29143 |
| 2022-07-27 | 48.32 | $48.79 | 37817 |
| 2022-07-26 | 48.27 | $48.71 | 36400 |
| 2022-07-25 | 48.22 | $48.81 | 29538 |
| 2022-07-22 | 48.18 | $48.84 | 23400 |
| 2022-07-21 | 48.13 | $48.50 | 43000 |
| 2022-07-20 | 48.08 | $48.11 | 148500 |
| 2022-07-19 | 48.04 | $48.22 | 17700 |
| 2022-07-18 | 48.01 | $48.27 | 116742 |
| 2022-07-15 | 47.97 | $48.30 | 87600 |
| 2022-07-14 | 47.92 | $48.07 | 76600 |
| 2022-07-13 | 47.87 | $48.32 | 109100 |
| 2022-07-12 | 47.82 | $48.20 | 45000 |
| 2022-07-11 | 47.81 | $48.12 | 41900 |
| 2022-07-08 | 47.83 | $48.09 | 73032 |
| 2022-07-07 | 47.85 | $48.15 | 20900 |
| 2022-07-06 | 47.88 | $48.26 | 62100 |
| 2022-07-05 | 47.89 | $48.44 | 38700 |
| 2022-07-01 | 47.91 | $48.32 | 47500 |
| 2022-06-30 | 47.94 | $48.04 | 569800 |
| 2022-06-29 | 47.99 | $47.86 | 86023 |
| 2022-06-28 | 48.05 | $47.72 | 71700 |
| 2022-06-27 | 48.14 | $47.75 | 59800 |
| 2022-06-24 | 48.22 | $47.92 | 90511 |
| 2022-06-23 | 48.27 | $47.90 | 43400 |
| 2022-06-22 | 48.32 | $47.60 | 67742 |
| 2022-06-21 | 48.37 | $47.19 | 195043 |
| 2022-06-17 | 48.45 | $47.58 | 148112 |
| 2022-06-16 | 48.50 | $47.52 | 49212 |
| 2022-06-15 | 48.55 | $47.31 | 77303 |
| 2022-06-14 | 48.61 | $47.05 | 194200 |
| 2022-06-13 | 48.69 | $47.31 | 256400 |
| 2022-06-10 | 48.76 | $48.12 | 66107 |
| 2022-06-09 | 48.79 | $48.41 | 53122 |
| 2022-06-08 | 48.79 | $48.53 | 121526 |
| 2022-06-07 | 48.79 | $48.67 | 246844 |
| 2022-06-06 | 48.77 | $48.57 | 184838 |
| 2022-06-03 | 48.76 | $48.85 | 43809 |
| 2022-06-02 | 48.75 | $48.99 | 101000 |
| 2022-06-01 | 48.75 | $48.99 | 538500 |
| 2022-05-31 | 48.74 | $49.10 | 24627 |
| 2022-05-27 | 48.71 | $49.43 | 35400 |
| 2022-05-26 | 48.70 | $49.26 | 41800 |
| 2022-05-25 | 48.70 | $49.11 | 15200 |
| 2022-05-24 | 48.71 | $48.90 | 26839 |
| 2022-05-23 | 48.74 | $48.54 | 33300 |
| 2022-05-20 | 48.77 | $48.79 | 71000 |
| 2022-05-19 | 48.79 | $48.59 | 89000 |
| 2022-05-18 | 48.82 | $48.56 | 29100 |
| 2022-05-17 | 48.85 | $48.46 | 51631 |
| 2022-05-16 | 48.89 | $48.62 | 29049 |
| 2022-05-13 | 48.94 | $48.62 | 77845 |
| 2022-05-12 | 48.99 | $48.72 | 236608 |
| 2022-05-11 | 49.05 | $48.56 | 363500 |
| 2022-05-10 | 49.11 | $48.40 | 106441 |
| 2022-05-09 | 49.17 | $48.36 | 32600 |
| 2022-05-06 | 49.25 | $48.41 | 62100 |
| 2022-05-05 | 49.33 | $48.66 | 20823 |
| 2022-05-04 | 49.41 | $48.96 | 36600 |
| 2022-05-03 | 49.49 | $48.66 | 53908 |
| 2022-05-02 | 49.60 | $48.64 | 96800 |
| 2022-04-29 | 49.71 | $49.10 | 46600 |
| 2022-04-28 | 49.81 | $49.25 | 165800 |
| 2022-04-27 | 49.90 | $49.32 | 44928 |
| 2022-04-26 | 49.98 | $49.49 | 60700 |
| 2022-04-25 | 50.04 | $49.30 | 99200 |
| 2022-04-22 | 50.10 | $49.08 | 42000 |
| 2022-04-21 | 50.20 | $49.17 | 50300 |
| 2022-04-20 | 50.29 | $49.30 | 106733 |
| 2022-04-19 | 50.37 | $49.24 | 47240 |
| 2022-04-18 | 50.46 | $49.54 | 37438 |
| 2022-04-14 | 50.55 | $49.63 | 25600 |
| 2022-04-13 | 50.63 | $49.83 | 21724 |
| 2022-04-12 | 50.70 | $49.78 | 153134 |
| 2022-04-11 | 50.77 | $49.66 | 19800 |
| 2022-04-08 | 50.84 | $49.92 | 34646 |
| 2022-04-07 | 50.92 | $50.15 | 17620 |
| 2022-04-06 | 50.99 | $50.27 | 26802 |
| 2022-04-05 | 51.07 | $50.48 | 24700 |
| 2022-04-04 | 51.15 | $50.86 | 35618 |
| 2022-04-01 | 51.22 | $50.89 | 37643 |
| 2022-03-31 | 51.29 | $51.07 | 53100 |
| 2022-03-30 | 51.35 | $51.00 | 89724 |
| 2022-03-29 | 51.41 | $50.90 | 64602 |
| 2022-03-28 | 51.49 | $50.64 | 28900 |
| 2022-03-25 | 51.58 | $50.66 | 70032 |
| 2022-03-24 | 51.65 | $50.93 | 39711 |
| 2022-03-23 | 51.71 | $51.03 | 68225 |
| 2022-03-22 | 51.76 | $50.89 | 24200 |
| 2022-03-21 | 51.82 | $51.03 | 23000 |
| 2022-03-18 | 51.88 | $51.44 | 28000 |
| 2022-03-17 | 51.92 | $51.26 | 19000 |
| 2022-03-16 | 51.96 | $51.20 | 24307 |
| 2022-03-15 | 52.00 | $51.07 | 43900 |
| 2022-03-14 | 52.05 | $51.11 | 107100 |
| 2022-03-11 | 52.11 | $51.55 | 32611 |
| 2022-03-10 | 52.14 | $51.58 | 34300 |
| 2022-03-09 | 52.19 | $51.85 | 18600 |
| 2022-03-08 | 52.23 | $51.95 | 45629 |
| 2022-03-07 | 52.26 | $52.25 | 141440 |
| 2022-03-04 | 52.28 | $52.39 | 19749 |
| 2022-03-03 | 52.31 | $52.24 | 32324 |
| 2022-03-02 | 52.35 | $52.28 | 24724 |
| 2022-03-01 | 52.39 | $52.49 | 17644 |
| 2022-02-28 | 52.42 | $52.37 | 21200 |
| 2022-02-25 | 52.46 | $52.14 | 98403 |
| 2022-02-24 | 52.51 | $52.03 | 23100 |
| 2022-02-23 | 52.57 | $52.04 | 37433 |
| 2022-02-22 | 52.63 | $52.17 | 30007 |
| 2022-02-18 | 52.69 | $52.22 | 17411 |
| 2022-02-17 | 52.75 | $52.12 | 37849 |
| 2022-02-16 | 52.81 | $52.06 | 195224 |
| 2022-02-15 | 52.87 | $52.01 | 118000 |
| 2022-02-14 | 52.93 | $52.14 | 20147 |
| 2022-02-11 | 53.00 | $52.28 | 6500 |
| 2022-02-10 | 53.07 | $52.24 | 22500 |
| 2022-02-09 | 53.14 | $52.60 | 27110 |
| 2022-02-08 | 53.19 | $52.53 | 56004 |
| 2022-02-07 | 53.24 | $52.59 | 11900 |
| 2022-02-04 | 53.29 | $52.64 | 58800 |
| 2022-02-03 | 53.35 | $52.94 | 47635 |
| 2022-02-02 | 53.39 | $53.08 | 58400 |
| 2022-02-01 | 53.43 | $53.07 | 34234 |
| 2022-01-31 | 53.48 | $53.15 | 52527 |
| 2022-01-28 | 53.54 | $53.16 | 20147 |
| 2022-01-27 | 53.59 | $53.13 | 12032 |
| 2022-01-26 | 53.65 | $53.13 | 32200 |
| 2022-01-25 | 53.71 | $53.30 | 24200 |
| 2022-01-24 | 53.76 | $53.42 | 92000 |
| 2022-01-21 | 53.81 | $53.40 | 39446 |
| 2022-01-20 | 53.86 | $53.25 | 44305 |
| 2022-01-19 | 53.92 | $53.31 | 178800 |
| 2022-01-18 | 53.97 | $53.17 | 105100 |
| 2022-01-14 | 54.03 | $53.53 | 23317 |
| 2022-01-13 | 54.07 | $53.71 | 30428 |
| 2022-01-12 | 54.11 | $53.64 | 23615 |
| 2022-01-11 | 54.15 | $53.65 | 32600 |
| 2022-01-10 | 54.19 | $53.55 | 33400 |
| 2022-01-07 | 54.23 | $53.60 | 120218 |
| 2022-01-06 | 54.27 | $53.74 | 32222 |
| 2022-01-05 | 54.30 | $53.80 | 74317 |
| 2022-01-04 | 54.34 | $53.95 | 46017 |
| 2022-01-03 | 54.37 | $53.99 | 24300 |
| 2021-12-31 | 54.40 | $54.27 | 15942 |
| 2021-12-30 | 54.41 | $54.25 | 10700 |
| 2021-12-29 | 54.42 | $54.28 | 57825 |
| 2021-12-28 | 54.43 | $54.40 | 34123 |
| 2021-12-27 | 54.43 | $54.37 | 40127 |
| 2021-12-23 | 54.43 | $54.38 | 32201 |
| 2021-12-22 | 54.42 | $54.41 | 53600 |
| 2021-12-21 | 54.40 | $54.35 | 13636 |
| 2021-12-20 | 54.39 | $54.35 | 7400 |
| 2021-12-17 | 54.40 | $54.41 | 105900 |
| 2021-12-16 | 54.40 | $54.38 | 11742 |
| 2021-12-15 | 54.39 | $54.33 | 12700 |
| 2021-12-14 | 54.38 | $54.49 | 32948 |
| 2021-12-13 | 54.37 | $54.52 | 39200 |
| 2021-12-10 | 54.37 | $54.39 | 21200 |
| 2021-12-09 | 54.37 | $54.38 | 15500 |
| 2021-12-08 | 54.38 | $54.35 | 38218 |
| 2021-12-07 | 54.40 | $54.50 | 7900 |
| 2021-12-06 | 54.41 | $54.54 | 27200 |
| 2021-12-03 | 54.42 | $54.63 | 14800 |
| 2021-12-02 | 54.41 | $54.46 | 17500 |
| 2021-12-01 | 54.41 | $54.46 | 25900 |
| 2021-11-30 | 54.41 | $54.52 | 20600 |
| 2021-11-29 | 54.40 | $54.40 | 15527 |
| 2021-11-26 | 54.40 | $54.34 | 3500 |
| 2021-11-24 | 54.41 | $54.13 | 17100 |
| 2021-11-23 | 54.43 | $54.05 | 29416 |
| 2021-11-22 | 54.45 | $54.25 | 106700 |
| 2021-11-19 | 54.46 | $54.48 | 60337 |
| 2021-11-18 | 54.45 | $54.31 | 64318 |
| 2021-11-17 | 54.44 | $54.26 | 21226 |
| 2021-11-16 | 54.44 | $54.23 | 26100 |
| 2021-11-15 | 54.45 | $54.21 | 27700 |
| 2021-11-12 | 54.46 | $54.43 | 54502 |
| 2021-11-11 | 54.47 | $54.48 | 20610 |
| 2021-11-10 | 54.47 | $54.58 | 46118 |
| 2021-11-09 | 54.46 | $54.77 | 23300 |
| 2021-11-08 | 54.43 | $54.70 | 51312 |
| 2021-11-05 | 54.40 | $54.72 | 51133 |
| 2021-11-04 | 54.38 | $54.47 | 72800 |
| 2021-11-03 | 54.37 | $54.38 | 38602 |
| 2021-11-02 | 54.37 | $54.39 | 46734 |
| 2021-11-01 | 54.38 | $54.39 | 271010 |
| 2021-10-29 | 54.38 | $54.50 | 104800 |
| 2021-10-28 | 54.38 | $54.55 | 9833 |
| 2021-10-27 | 54.38 | $54.54 | 5434 |
| 2021-10-26 | 54.38 | $54.41 | 23506 |
| 2021-10-25 | 54.38 | $54.33 | 25716 |
| 2021-10-22 | 54.40 | $54.25 | 21600 |
| 2021-10-21 | 54.42 | $54.21 | 13300 |
| 2021-10-20 | 54.46 | $54.32 | 28500 |
| 2021-10-19 | 54.49 | $54.36 | 47315 |
| 2021-10-18 | 54.53 | $54.48 | 13300 |
| 2021-10-15 | 54.55 | $54.48 | 28041 |
| 2021-10-14 | 54.57 | $54.52 | 5025 |
| 2021-10-13 | 54.60 | $54.40 | 11237 |
| 2021-10-12 | 54.63 | $54.21 | 9300 |
| 2021-10-11 | 54.68 | $54.12 | 36441 |
| 2021-10-08 | 54.72 | $54.27 | 24500 |
| 2021-10-07 | 54.76 | $54.37 | 11542 |
| 2021-10-06 | 54.79 | $54.39 | 9415 |
| 2021-10-05 | 54.81 | $54.47 | 6700 |
| 2021-10-04 | 54.83 | $54.47 | 7732 |
| 2021-10-01 | 54.85 | $54.52 | 6800 |
| 2021-09-30 | 54.88 | $54.48 | 9244 |
| 2021-09-29 | 54.90 | $54.49 | 12600 |
| 2021-09-28 | 54.93 | $54.49 | 15200 |
| 2021-09-27 | 54.95 | $54.68 | 11800 |
| 2021-09-24 | 54.97 | $54.74 | 5200 |
| 2021-09-23 | 54.97 | $54.86 | 4600 |
| 2021-09-22 | 54.97 | $55.07 | 18035 |
| 2021-09-21 | 54.96 | $55.00 | 12712 |
| 2021-09-20 | 54.96 | $54.97 | 13700 |
| 2021-09-17 | 54.96 | $54.89 | 8945 |
| 2021-09-16 | 54.96 | $55.02 | 8434 |
| 2021-09-15 | 54.96 | $55.12 | 9849 |
| 2021-09-14 | 54.95 | $55.13 | 17113 |
| 2021-09-13 | 54.94 | $54.98 | 8605 |
| 2021-09-10 | 54.93 | $54.98 | 5700 |
| 2021-09-09 | 54.92 | $55.00 | 10600 |
| 2021-09-08 | 54.90 | $54.91 | 9025 |
| 2021-09-07 | 54.89 | $54.84 | 8600 |
| 2021-09-03 | 54.89 | $54.91 | 9500 |
| 2021-09-02 | 54.89 | $55.02 | 9100 |
| 2021-09-01 | 54.89 | $54.93 | 7437 |
| 2021-08-31 | 54.90 | $55.05 | 5400 |
| 2021-08-30 | 54.90 | $54.99 | 6622 |
| 2021-08-27 | 54.91 | $54.91 | 10431 |
| 2021-08-26 | 54.92 | $54.83 | 4900 |
| 2021-08-25 | 54.93 | $54.84 | 5200 |
| 2021-08-24 | 54.94 | $54.95 | 6600 |
| 2021-08-23 | 54.94 | $55.02 | 8332 |
| 2021-08-20 | 54.94 | $54.96 | 8100 |
| 2021-08-19 | 54.94 | $54.88 | 3900 |
| 2021-08-18 | 54.95 | $54.89 | 3940 |
| 2021-08-17 | 54.95 | $54.97 | 7600 |
| 2021-08-16 | 54.96 | $54.97 | 8900 |
| 2021-08-13 | 54.96 | $54.82 | 5100 |
| 2021-08-12 | 54.96 | $54.68 | 5900 |
| 2021-08-11 | 54.97 | $54.71 | 6900 |
| 2021-08-10 | 54.98 | $54.72 | 18338 |
| 2021-08-09 | 54.97 | $54.71 | 12346 |
| 2021-08-06 | 54.97 | $54.85 | 12400 |
| 2021-08-05 | 54.97 | $55.10 | 13405 |
| 2021-08-04 | 54.97 | $55.11 | 8100 |
| 2021-08-03 | 54.96 | $55.17 | 16100 |
| 2021-08-02 | 54.94 | $55.16 | 6800 |
| 2021-07-30 | 54.92 | $55.03 | 6547 |
| 2021-07-29 | 54.89 | $55.07 | 5626 |
| 2021-07-28 | 54.88 | $55.02 | 7532 |
| 2021-07-27 | 54.86 | $55.05 | 9615 |
| 2021-07-26 | 54.83 | $54.97 | 5500 |
| 2021-07-23 | 54.81 | $54.99 | 5900 |
| 2021-07-22 | 54.78 | $54.99 | 2900 |
| 2021-07-21 | 54.76 | $54.93 | 8000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.65
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.05
Average
47.89
Maximum
54.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.65 | $46.58 | 1.5M |
| 2026-07-16 | 46.65 | $46.55 | 1.2M |
| 2026-07-15 | 46.66 | $46.56 | 1.6M |
| 2026-07-14 | 46.68 | $46.46 | 2.0M |
| 2026-07-13 | 46.70 | $46.34 | 1.5M |
| 2026-07-10 | 46.74 | $46.52 | 1.5M |
| 2026-07-09 | 46.76 | $46.53 | 1.2M |
| 2026-07-08 | 46.78 | $46.50 | 1.4M |
| 2026-07-07 | 46.81 | $46.56 | 1.3M |
| 2026-07-06 | 46.84 | $46.75 | 2.4M |
| 2026-07-02 | 46.85 | $46.74 | 1.5M |
| 2026-07-01 | 46.86 | $46.69 | 2.0M |
| 2026-06-30 | 46.88 | $46.94 | 3.0M |
| 2026-06-29 | 46.87 | $47.11 | 2.8M |
| 2026-06-26 | 46.85 | $47.10 | 2.3M |
| 2026-06-25 | 46.82 | $47.05 | 2.3M |
| 2026-06-24 | 46.79 | $47.02 | 2.0M |
| 2026-06-23 | 46.77 | $46.82 | 6.3M |
| 2026-06-22 | 46.76 | $46.77 | 2.4M |
| 2026-06-18 | 46.76 | $46.87 | 1.5M |
| 2026-06-17 | 46.75 | $46.77 | 1.6M |
| 2026-06-16 | 46.75 | $46.93 | 3.0M |
| 2026-06-15 | 46.73 | $46.85 | 2.2M |
| 2026-06-12 | 46.72 | $46.79 | 1.1M |
| 2026-06-11 | 46.71 | $46.83 | 8.0M |
| 2026-06-10 | 46.70 | $46.55 | 1.4M |
| 2026-06-09 | 46.72 | $46.61 | 1.4M |
| 2026-06-08 | 46.73 | $46.49 | 1.5M |
| 2026-06-05 | 46.75 | $46.54 | 1.7M |
| 2026-06-04 | 46.78 | $46.74 | 1.6M |
| 2026-06-03 | 46.78 | $46.68 | 2.6M |
| 2026-06-02 | 46.79 | $46.76 | 4.4M |
| 2026-06-01 | 46.79 | $46.77 | 2.6M |
| 2026-05-29 | 46.79 | $46.97 | 1.7M |
| 2026-05-28 | 46.78 | $46.91 | 4.0M |
| 2026-05-27 | 46.76 | $46.84 | 2.1M |
| 2026-05-26 | 46.75 | $46.79 | 2.6M |
| 2026-05-22 | 46.75 | $46.65 | 2.4M |
| 2026-05-21 | 46.76 | $46.60 | 1.4M |
| 2026-05-20 | 46.78 | $46.56 | 2.8M |
| 2026-05-19 | 46.80 | $46.28 | 1.4M |
| 2026-05-18 | 46.86 | $46.43 | 1.3M |
| 2026-05-15 | 46.90 | $46.48 | 1.4M |
| 2026-05-14 | 46.95 | $46.76 | 1.9M |
| 2026-05-13 | 46.96 | $46.77 | 1.8M |
| 2026-05-12 | 46.99 | $46.74 | 8.3M |
| 2026-05-11 | 47.01 | $46.90 | 2.2M |
| 2026-05-08 | 47.02 | $46.99 | 1.8M |
| 2026-05-07 | 47.03 | $46.89 | 2.7M |
| 2026-05-06 | 47.04 | $47.00 | 2.3M |
| 2026-05-05 | 47.04 | $46.79 | 1.4M |
| 2026-05-04 | 47.07 | $46.70 | 1.8M |
| 2026-05-01 | 47.11 | $46.85 | 2.0M |
| 2026-04-30 | 47.14 | $47.00 | 2.1M |
| 2026-04-29 | 47.15 | $46.95 | 2.1M |
| 2026-04-28 | 47.17 | $47.13 | 1.6M |
| 2026-04-27 | 47.18 | $47.15 | 1.1M |
| 2026-04-24 | 47.18 | $47.25 | 1.7M |
| 2026-04-23 | 47.17 | $47.17 | 2.0M |
| 2026-04-22 | 47.17 | $47.24 | 1.5M |
| 2026-04-21 | 47.17 | $47.19 | 2.0M |
| 2026-04-20 | 47.16 | $47.34 | 3.2M |
| 2026-04-17 | 47.15 | $47.33 | 1.6M |
| 2026-04-16 | 47.13 | $47.16 | 1.3M |
| 2026-04-15 | 47.12 | $47.24 | 1.1M |
| 2026-04-14 | 47.11 | $47.31 | 1.8M |
| 2026-04-13 | 47.09 | $47.17 | 991000 |
| 2026-04-10 | 47.08 | $47.07 | 1.1M |
| 2026-04-09 | 47.08 | $47.12 | 1.6M |
| 2026-04-08 | 47.08 | $47.14 | 1.7M |
| 2026-04-07 | 47.07 | $46.99 | 1.3M |
| 2026-04-06 | 47.08 | $46.92 | 1.7M |
| 2026-04-02 | 47.10 | $46.99 | 1.7M |
| 2026-04-01 | 47.11 | $46.88 | 2.1M |
| 2026-03-31 | 47.13 | $47.08 | 1.5M |
| 2026-03-30 | 47.14 | $46.93 | 1.6M |
| 2026-03-27 | 47.16 | $46.69 | 1.3M |
| 2026-03-26 | 47.21 | $46.69 | 1.7M |
| 2026-03-25 | 47.27 | $47.03 | 1.0M |
| 2026-03-24 | 47.29 | $46.83 | 2.3M |
| 2026-03-23 | 47.34 | $46.94 | 1.9M |
| 2026-03-20 | 47.38 | $46.78 | 1.3M |
| 2026-03-19 | 47.44 | $47.17 | 1.2M |
| 2026-03-18 | 47.47 | $47.13 | 1.5M |
| 2026-03-17 | 47.51 | $47.34 | 1.1M |
| 2026-03-16 | 47.53 | $47.22 | 1.7M |
| 2026-03-13 | 47.56 | $47.04 | 1.3M |
| 2026-03-12 | 47.61 | $47.11 | 1.9M |
| 2026-03-11 | 47.67 | $47.29 | 1.4M |
| 2026-03-10 | 47.71 | $47.52 | 2.0M |
| 2026-03-09 | 47.73 | $47.63 | 1.3M |
| 2026-03-06 | 47.74 | $47.49 | 1.4M |
| 2026-03-05 | 47.76 | $47.56 | 1.7M |
| 2026-03-04 | 47.78 | $47.68 | 2.1M |
| 2026-03-03 | 47.79 | $47.71 | 1.7M |
| 2026-03-02 | 47.80 | $47.75 | 1.5M |
| 2026-02-27 | 47.81 | $48.14 | 1.5M |
| 2026-02-26 | 47.77 | $48.05 | 1.5M |
| 2026-02-25 | 47.74 | $47.98 | 1.3M |
| 2026-02-24 | 47.72 | $48.00 | 1.4M |
| 2026-02-23 | 47.69 | $48.00 | 1.8M |
| 2026-02-20 | 47.66 | $47.90 | 1.7M |
| 2026-02-19 | 47.63 | $47.91 | 1.6M |
| 2026-02-18 | 47.60 | $47.86 | 1.4M |
| 2026-02-17 | 47.58 | $47.91 | 1.6M |
| 2026-02-13 | 47.54 | $47.90 | 1.7M |
| 2026-02-12 | 47.50 | $47.78 | 2.1M |
| 2026-02-11 | 47.47 | $47.56 | 1.8M |
| 2026-02-10 | 47.46 | $47.63 | 1.4M |
| 2026-02-09 | 47.45 | $47.50 | 2.4M |
| 2026-02-06 | 47.44 | $47.47 | 2.2M |
| 2026-02-05 | 47.44 | $47.46 | 1.1M |
| 2026-02-04 | 47.44 | $47.28 | 1.4M |
| 2026-02-03 | 47.45 | $47.29 | 1.5M |
| 2026-02-02 | 47.47 | $47.28 | 1.3M |
| 2026-01-30 | 47.49 | $47.51 | 914300 |
| 2026-01-29 | 47.49 | $47.54 | 1.2M |
| 2026-01-28 | 47.48 | $47.52 | 1.0M |
| 2026-01-27 | 47.48 | $47.53 | 1.0M |
| 2026-01-26 | 47.47 | $47.56 | 966900 |
| 2026-01-23 | 47.46 | $47.49 | 1.1M |
| 2026-01-22 | 47.46 | $47.43 | 1.4M |
| 2026-01-21 | 47.46 | $47.42 | 1.3M |
| 2026-01-20 | 47.47 | $47.28 | 2.0M |
| 2026-01-16 | 47.49 | $47.44 | 831400 |
| 2026-01-15 | 47.49 | $47.52 | 1.3M |
| 2026-01-14 | 47.49 | $47.59 | 842700 |
| 2026-01-13 | 47.48 | $47.52 | 1.4M |
| 2026-01-12 | 47.48 | $47.47 | 947300 |
| 2026-01-09 | 47.48 | $47.50 | 1.3M |
| 2026-01-08 | 47.47 | $47.38 | 1.3M |
| 2026-01-07 | 47.48 | $47.47 | 1.1M |
| 2026-01-06 | 47.48 | $47.42 | 1.4M |
| 2026-01-05 | 47.49 | $47.42 | 1.2M |
| 2026-01-02 | 47.50 | $47.33 | 884913 |
| 2025-12-31 | 47.52 | $47.35 | 727900 |
| 2025-12-30 | 47.53 | $47.65 | 953907 |
| 2025-12-29 | 47.52 | $47.66 | 1.1M |
| 2025-12-26 | 47.51 | $47.60 | 640700 |
| 2025-12-24 | 47.50 | $47.59 | 641400 |
| 2025-12-23 | 47.49 | $47.48 | 1.0M |
| 2025-12-22 | 47.49 | $47.49 | 2.1M |
| 2025-12-19 | 47.49 | $47.50 | 1.0M |
| 2025-12-18 | 47.49 | $47.56 | 1.1M |
| 2025-12-17 | 47.48 | $47.46 | 3.4M |
| 2025-12-16 | 47.48 | $47.47 | 1.1M |
| 2025-12-15 | 47.48 | $47.37 | 926800 |
| 2025-12-12 | 47.49 | $47.32 | 824700 |
| 2025-12-11 | 47.51 | $47.45 | 981921 |
| 2025-12-10 | 47.52 | $47.45 | 1.3M |
| 2025-12-09 | 47.53 | $47.30 | 865938 |
| 2025-12-08 | 47.55 | $47.34 | 1.2M |
| 2025-12-05 | 47.57 | $47.41 | 1.4M |
| 2025-12-04 | 47.59 | $47.48 | 882016 |
| 2025-12-03 | 47.60 | $47.56 | 2.8M |
| 2025-12-02 | 47.60 | $47.50 | 1.1M |
| 2025-12-01 | 47.61 | $47.45 | 1.0M |
| 2025-11-28 | 47.63 | $47.82 | 511400 |
| 2025-11-26 | 47.61 | $47.89 | 2.1M |
| 2025-11-25 | 47.58 | $47.82 | 929708 |
| 2025-11-24 | 47.56 | $47.71 | 852300 |
| 2025-11-21 | 47.54 | $47.62 | 1.0M |
| 2025-11-20 | 47.53 | $47.52 | 877000 |
| 2025-11-19 | 47.53 | $47.43 | 908500 |
| 2025-11-18 | 47.55 | $47.45 | 961600 |
| 2025-11-17 | 47.56 | $47.40 | 1.3M |
| 2025-11-14 | 47.57 | $47.39 | 785700 |
| 2025-11-13 | 47.59 | $47.46 | 1.0M |
| 2025-11-12 | 47.61 | $47.58 | 922734 |
| 2025-11-11 | 47.61 | $47.60 | 909600 |
| 2025-11-10 | 47.61 | $47.46 | 895527 |
| 2025-11-07 | 47.62 | $47.48 | 1.1M |
| 2025-11-06 | 47.64 | $47.49 | 893100 |
| 2025-11-05 | 47.66 | $47.31 | 965550 |
| 2025-11-04 | 47.69 | $47.46 | 1.1M |
| 2025-11-03 | 47.72 | $47.42 | 1.1M |
| 2025-10-31 | 47.75 | $47.65 | 1.0M |
| 2025-10-30 | 47.76 | $47.68 | 1.6M |
| 2025-10-29 | 47.77 | $47.76 | 1.1M |
| 2025-10-28 | 47.77 | $48.01 | 1.0M |
| 2025-10-27 | 47.74 | $47.95 | 980000 |
| 2025-10-24 | 47.72 | $47.91 | 861100 |
| 2025-10-23 | 47.70 | $47.86 | 1.6M |
| 2025-10-22 | 47.68 | $47.97 | 928700 |
| 2025-10-21 | 47.65 | $47.97 | 949278 |
| 2025-10-20 | 47.62 | $47.90 | 1.6M |
| 2025-10-17 | 47.59 | $47.82 | 632900 |
| 2025-10-16 | 47.56 | $47.87 | 1.0M |
| 2025-10-15 | 47.53 | $47.72 | 1.1M |
| 2025-10-14 | 47.51 | $47.72 | 608613 |
| 2025-10-13 | 47.49 | $47.70 | 1.9M |
| 2025-10-10 | 47.47 | $47.56 | 601548 |
| 2025-10-09 | 47.46 | $47.41 | 836211 |
| 2025-10-08 | 47.46 | $47.45 | 912676 |
| 2025-10-07 | 47.46 | $47.41 | 820200 |
| 2025-10-06 | 47.47 | $47.34 | 583040 |
| 2025-10-03 | 47.48 | $47.44 | 612204 |
| 2025-10-02 | 47.48 | $47.51 | 668700 |
| 2025-10-01 | 47.48 | $47.48 | 918916 |
| 2025-09-30 | 47.48 | $47.55 | 800715 |
| 2025-09-29 | 47.47 | $47.56 | 533613 |
| 2025-09-26 | 47.47 | $47.44 | 1.7M |
| 2025-09-25 | 47.47 | $47.44 | 872500 |
| 2025-09-24 | 47.47 | $47.52 | 732200 |
| 2025-09-23 | 47.47 | $47.61 | 526853 |
| 2025-09-22 | 47.45 | $47.51 | 621933 |
| 2025-09-19 | 47.44 | $47.57 | 598100 |
| 2025-09-18 | 47.43 | $47.58 | 1.2M |
| 2025-09-17 | 47.42 | $47.70 | 1.0M |
| 2025-09-16 | 47.39 | $47.77 | 2.3M |
| 2025-09-15 | 47.34 | $47.75 | 871628 |
| 2025-09-12 | 47.30 | $47.66 | 604300 |
| 2025-09-11 | 47.26 | $47.73 | 693233 |
| 2025-09-10 | 47.22 | $47.63 | 759723 |
| 2025-09-09 | 47.17 | $47.53 | 1.8M |
| 2025-09-08 | 47.13 | $47.61 | 542900 |
| 2025-09-05 | 47.08 | $47.45 | 635636 |
| 2025-09-04 | 47.05 | $47.24 | 728200 |
| 2025-09-03 | 47.02 | $47.05 | 667000 |
| 2025-09-02 | 47.02 | $46.92 | 784600 |
| 2025-08-29 | 47.03 | $47.22 | 606218 |
| 2025-08-28 | 47.01 | $47.27 | 675100 |
| 2025-08-27 | 46.99 | $47.20 | 672300 |
| 2025-08-26 | 46.96 | $47.15 | 615036 |
| 2025-08-25 | 46.94 | $47.08 | 740832 |
| 2025-08-22 | 46.93 | $47.13 | 553000 |
| 2025-08-21 | 46.91 | $46.91 | 681800 |
| 2025-08-20 | 46.91 | $47.00 | 664600 |
| 2025-08-19 | 46.90 | $46.97 | 904600 |
| 2025-08-18 | 46.89 | $46.89 | 674600 |
| 2025-08-15 | 46.89 | $46.93 | 792500 |
| 2025-08-14 | 46.89 | $46.99 | 668600 |
| 2025-08-13 | 46.88 | $47.12 | 746437 |
| 2025-08-12 | 46.85 | $46.95 | 712620 |
| 2025-08-11 | 46.84 | $46.95 | 580400 |
| 2025-08-08 | 46.83 | $46.93 | 647825 |
| 2025-08-07 | 46.82 | $47.00 | 722103 |
| 2025-08-06 | 46.80 | $47.02 | 1.9M |
| 2025-08-05 | 46.77 | $47.07 | 1.2M |
| 2025-08-04 | 46.74 | $47.05 | 646610 |
| 2025-08-01 | 46.71 | $46.99 | 661800 |
| 2025-07-31 | 46.68 | $46.79 | 733621 |
| 2025-07-30 | 46.67 | $46.78 | 653800 |
| 2025-07-29 | 46.66 | $46.90 | 688200 |
| 2025-07-28 | 46.63 | $46.68 | 746542 |
| 2025-07-25 | 46.63 | $46.74 | 603705 |
| 2025-07-24 | 46.61 | $46.65 | 672955 |
| 2025-07-23 | 46.61 | $46.69 | 594100 |
| 2025-07-22 | 46.60 | $46.79 | 694900 |
| 2025-07-21 | 46.58 | $46.68 | 1.4M |
| 2025-07-18 | 46.57 | $46.55 | 1.3M |
| 2025-07-17 | 46.58 | $46.46 | 919213 |
| 2025-07-16 | 46.59 | $46.46 | 782600 |
| 2025-07-15 | 46.60 | $46.37 | 657800 |
| 2025-07-14 | 46.62 | $46.50 | 644239 |
| 2025-07-11 | 46.64 | $46.51 | 544504 |
| 2025-07-10 | 46.65 | $46.70 | 824840 |
| 2025-07-09 | 46.65 | $46.70 | 861100 |
| 2025-07-08 | 46.64 | $46.51 | 1.1M |
| 2025-07-07 | 46.65 | $46.56 | 1.0M |
| 2025-07-03 | 46.66 | $46.67 | 773027 |
| 2025-07-02 | 46.66 | $46.80 | 852616 |
| 2025-07-01 | 46.65 | $46.85 | 824845 |
| 2025-06-30 | 46.63 | $47.06 | 824600 |
| 2025-06-27 | 46.58 | $46.91 | 1.0M |
| 2025-06-26 | 46.55 | $47.00 | 741120 |
| 2025-06-25 | 46.50 | $46.87 | 1.2M |
| 2025-06-24 | 46.46 | $46.84 | 860009 |
| 2025-06-23 | 46.42 | $46.69 | 604500 |
| 2025-06-20 | 46.39 | $46.56 | 571406 |
| 2025-06-18 | 46.38 | $46.54 | 532400 |
| 2025-06-17 | 46.36 | $46.51 | 718607 |
| 2025-06-16 | 46.34 | $46.37 | 715500 |
| 2025-06-13 | 46.34 | $46.44 | 579847 |
| 2025-06-12 | 46.33 | $46.61 | 599520 |
| 2025-06-11 | 46.30 | $46.44 | 873300 |
| 2025-06-10 | 46.29 | $46.28 | 679300 |
| 2025-06-09 | 46.29 | $46.21 | 551973 |
| 2025-06-06 | 46.29 | $46.13 | 763100 |
| 2025-06-05 | 46.31 | $46.37 | 676800 |
| 2025-06-04 | 46.31 | $46.47 | 1.1M |
| 2025-06-03 | 46.29 | $46.19 | 1.0M |
| 2025-06-02 | 46.30 | $46.20 | 777400 |
| 2025-05-30 | 46.31 | $46.52 | 610604 |
| 2025-05-29 | 46.29 | $46.42 | 1.5M |
| 2025-05-28 | 46.27 | $46.25 | 719400 |
| 2025-05-27 | 46.28 | $46.31 | 930200 |
| 2025-05-23 | 46.27 | $46.10 | 486000 |
| 2025-05-22 | 46.29 | $46.04 | 473035 |
| 2025-05-21 | 46.32 | $45.93 | 1.1M |
| 2025-05-20 | 46.36 | $46.22 | 524043 |
| 2025-05-19 | 46.37 | $46.30 | 1.4M |
| 2025-05-16 | 46.38 | $46.30 | 461300 |
| 2025-05-15 | 46.39 | $46.25 | 514300 |
| 2025-05-14 | 46.40 | $46.03 | 623909 |
| 2025-05-13 | 46.44 | $46.15 | 683000 |
| 2025-05-12 | 46.47 | $46.17 | 475600 |
| 2025-05-09 | 46.50 | $46.32 | 568400 |
| 2025-05-08 | 46.52 | $46.30 | 473700 |
| 2025-05-07 | 46.55 | $46.53 | 552600 |
| 2025-05-06 | 46.55 | $46.42 | 398200 |
| 2025-05-05 | 46.56 | $46.32 | 569900 |
| 2025-05-02 | 46.59 | $46.41 | 431618 |
| 2025-05-01 | 46.60 | $46.62 | 486200 |
| 2025-04-30 | 46.60 | $46.97 | 562100 |
| 2025-04-29 | 46.56 | $47.01 | 474640 |
| 2025-04-28 | 46.52 | $46.89 | 656142 |
| 2025-04-25 | 46.48 | $46.76 | 452300 |
| 2025-04-24 | 46.45 | $46.60 | 940009 |
| 2025-04-23 | 46.43 | $46.23 | 883780 |
| 2025-04-22 | 46.45 | $46.18 | 555122 |
| 2025-04-21 | 46.48 | $46.07 | 427500 |
| 2025-04-17 | 46.53 | $46.33 | 600308 |
| 2025-04-16 | 46.55 | $46.43 | 808300 |
| 2025-04-15 | 46.56 | $46.26 | 547508 |
| 2025-04-14 | 46.59 | $46.18 | 524400 |
| 2025-04-11 | 46.63 | $45.90 | 867400 |
| 2025-04-10 | 46.71 | $46.02 | 1.4M |
| 2025-04-09 | 46.78 | $46.37 | 1.0M |
| 2025-04-08 | 46.83 | $46.25 | 968900 |
| 2025-04-07 | 46.89 | $46.66 | 2.0M |
| 2025-04-04 | 46.91 | $47.20 | 950100 |
| 2025-04-03 | 46.88 | $47.16 | 858617 |
| 2025-04-02 | 46.85 | $46.94 | 2.4M |
| 2025-04-01 | 46.84 | $46.98 | 611100 |
| 2025-03-31 | 46.83 | $47.04 | 698514 |
| 2025-03-28 | 46.80 | $46.94 | 1.0M |
| 2025-03-27 | 46.79 | $46.69 | 1.2M |
| 2025-03-26 | 46.80 | $46.73 | 649000 |
| 2025-03-25 | 46.81 | $46.83 | 930347 |
| 2025-03-24 | 46.81 | $46.78 | 689100 |
| 2025-03-21 | 46.81 | $46.87 | 474900 |
| 2025-03-20 | 46.80 | $47.02 | 1.5M |
| 2025-03-19 | 46.78 | $46.98 | 713112 |
| 2025-03-18 | 46.76 | $46.83 | 844944 |
| 2025-03-17 | 46.75 | $46.76 | 2.6M |
| 2025-03-14 | 46.75 | $46.68 | 1.3M |
| 2025-03-13 | 46.76 | $46.81 | 1.2M |
| 2025-03-12 | 46.75 | $46.73 | 685725 |
| 2025-03-11 | 46.75 | $46.80 | 691810 |
| 2025-03-10 | 46.75 | $46.92 | 820013 |
| 2025-03-07 | 46.73 | $46.77 | 1.0M |
| 2025-03-06 | 46.73 | $46.79 | 1.5M |
| 2025-03-05 | 46.72 | $46.86 | 1.4M |
| 2025-03-04 | 46.71 | $47.01 | 2.1M |
| 2025-03-03 | 46.67 | $47.13 | 831300 |
| 2025-02-28 | 46.63 | $47.23 | 735414 |
| 2025-02-27 | 46.56 | $47.03 | 661013 |
| 2025-02-26 | 46.51 | $47.09 | 675233 |
| 2025-02-25 | 46.45 | $46.99 | 1.1M |
| 2025-02-24 | 46.40 | $46.71 | 416821 |
| 2025-02-21 | 46.36 | $46.65 | 500319 |
| 2025-02-20 | 46.33 | $46.46 | 740900 |
| 2025-02-19 | 46.32 | $46.38 | 729538 |
| 2025-02-18 | 46.31 | $46.32 | 627700 |
| 2025-02-14 | 46.31 | $46.50 | 1.1M |
| 2025-02-13 | 46.29 | $46.35 | 883100 |
| 2025-02-12 | 46.29 | $46.07 | 695536 |
| 2025-02-11 | 46.31 | $46.29 | 511308 |
| 2025-02-10 | 46.31 | $46.38 | 617400 |
| 2025-02-07 | 46.31 | $46.39 | 2.5M |
| 2025-02-06 | 46.30 | $46.51 | 1.3M |
| 2025-02-05 | 46.28 | $46.55 | 2.4M |
| 2025-02-04 | 46.25 | $46.33 | 619402 |
| 2025-02-03 | 46.24 | $46.23 | 958633 |
| 2025-01-31 | 46.24 | $46.41 | 1.4M |
| 2025-01-30 | 46.22 | $46.48 | 754446 |
| 2025-01-29 | 46.20 | $46.39 | 706425 |
| 2025-01-28 | 46.17 | $46.43 | 488500 |
| 2025-01-27 | 46.15 | $46.40 | 1.2M |
| 2025-01-24 | 46.12 | $46.20 | 712700 |
| 2025-01-23 | 46.11 | $46.13 | 1.8M |
| 2025-01-22 | 46.11 | $46.20 | 2.2M |
| 2025-01-21 | 46.10 | $46.27 | 663507 |
| 2025-01-17 | 46.08 | $46.12 | 430500 |
| 2025-01-16 | 46.08 | $46.11 | 510200 |
| 2025-01-15 | 46.08 | $46.00 | 584000 |
| 2025-01-14 | 46.09 | $45.60 | 699714 |
| 2025-01-13 | 46.14 | $45.56 | 1.2M |
| 2025-01-10 | 46.20 | $45.64 | 960100 |
| 2025-01-08 | 46.26 | $45.87 | 622033 |
| 2025-01-07 | 46.30 | $45.83 | 680100 |
| 2025-01-06 | 46.35 | $45.97 | 644144 |
| 2025-01-03 | 46.38 | $46.02 | 1.7M |
| 2025-01-02 | 46.42 | $46.08 | 659534 |
| 2024-12-31 | 46.46 | $46.07 | 802639 |
| 2024-12-30 | 46.50 | $46.30 | 1.5M |
| 2024-12-27 | 46.52 | $46.15 | 467333 |
| 2024-12-26 | 46.56 | $46.21 | 775100 |
| 2024-12-24 | 46.60 | $46.16 | 413942 |
| 2024-12-23 | 46.64 | $46.12 | 865442 |
| 2024-12-20 | 46.70 | $46.28 | 950729 |
| 2024-12-19 | 46.74 | $46.14 | 1.0M |
| 2024-12-18 | 46.81 | $46.30 | 861947 |
| 2024-12-17 | 46.86 | $46.63 | 563300 |
| 2024-12-16 | 46.88 | $46.64 | 910809 |
| 2024-12-13 | 46.91 | $46.62 | 689600 |
| 2024-12-12 | 46.94 | $46.79 | 476949 |
| 2024-12-11 | 46.95 | $46.97 | 606000 |
| 2024-12-10 | 46.95 | $47.08 | 660524 |
| 2024-12-09 | 46.94 | $47.12 | 524200 |
| 2024-12-06 | 46.92 | $47.24 | 469000 |
| 2024-12-05 | 46.89 | $47.13 | 620800 |
| 2024-12-04 | 46.86 | $47.11 | 1.5M |
| 2024-12-03 | 46.83 | $46.96 | 682935 |
| 2024-12-02 | 46.82 | $47.04 | 730449 |
| 2024-11-29 | 46.80 | $47.18 | 356300 |
| 2024-11-27 | 46.76 | $47.05 | 432900 |
| 2024-11-26 | 46.73 | $46.88 | 941837 |
| 2024-11-25 | 46.71 | $46.95 | 949900 |
| 2024-11-22 | 46.69 | $46.56 | 3.0M |
| 2024-11-21 | 46.70 | $46.52 | 837800 |
| 2024-11-20 | 46.72 | $46.53 | 490147 |
| 2024-11-19 | 46.74 | $46.56 | 764630 |
| 2024-11-18 | 46.76 | $46.50 | 536900 |
| 2024-11-15 | 46.79 | $46.44 | 568900 |
| 2024-11-14 | 46.82 | $46.46 | 824043 |
| 2024-11-13 | 46.86 | $46.48 | 682228 |
| 2024-11-12 | 46.90 | $46.49 | 555316 |
| 2024-11-11 | 46.94 | $46.76 | 475007 |
| 2024-11-08 | 46.96 | $46.85 | 742344 |
| 2024-11-07 | 46.97 | $46.71 | 1.4M |
| 2024-11-06 | 47.00 | $46.41 | 1.0M |
| 2024-11-05 | 47.06 | $46.74 | 772600 |
| 2024-11-04 | 47.10 | $46.65 | 744500 |
| 2024-11-01 | 47.14 | $46.48 | 931716 |
| 2024-10-31 | 47.21 | $46.83 | 597445 |
| 2024-10-30 | 47.26 | $46.88 | 602927 |
| 2024-10-29 | 47.30 | $46.91 | 549526 |
| 2024-10-28 | 47.34 | $46.86 | 465600 |
| 2024-10-25 | 47.39 | $46.92 | 644833 |
| 2024-10-24 | 47.43 | $46.99 | 404545 |
| 2024-10-23 | 47.48 | $46.91 | 488206 |
| 2024-10-22 | 47.54 | $47.04 | 704600 |
| 2024-10-21 | 47.59 | $47.05 | 836319 |
| 2024-10-18 | 47.65 | $47.38 | 650300 |
| 2024-10-17 | 47.68 | $47.32 | 770849 |
| 2024-10-16 | 47.72 | $47.54 | 628100 |
| 2024-10-15 | 47.74 | $47.46 | 396123 |
| 2024-10-14 | 47.77 | $47.30 | 677100 |
| 2024-10-11 | 47.81 | $47.33 | 488800 |
| 2024-10-10 | 47.87 | $47.32 | 409641 |
| 2024-10-09 | 47.92 | $47.34 | 461830 |
| 2024-10-08 | 47.98 | $47.46 | 468641 |
| 2024-10-07 | 48.04 | $47.40 | 554300 |
| 2024-10-04 | 48.11 | $47.58 | 595700 |
| 2024-10-03 | 48.16 | $47.90 | 364700 |
| 2024-10-02 | 48.19 | $48.10 | 762310 |
| 2024-10-01 | 48.20 | $48.18 | 601300 |
| 2024-09-30 | 48.20 | $48.24 | 1.2M |
| 2024-09-27 | 48.20 | $48.32 | 585500 |
| 2024-09-26 | 48.19 | $48.20 | 608500 |
| 2024-09-25 | 48.18 | $48.21 | 905717 |
| 2024-09-24 | 48.18 | $48.36 | 650200 |
| 2024-09-23 | 48.16 | $48.30 | 745217 |
| 2024-09-20 | 48.15 | $48.33 | 574000 |
| 2024-09-19 | 48.13 | $48.37 | 586300 |
| 2024-09-18 | 48.10 | $48.36 | 626900 |
| 2024-09-17 | 48.08 | $48.48 | 644527 |
| 2024-09-16 | 48.03 | $48.53 | 520541 |
| 2024-09-13 | 47.98 | $48.39 | 444340 |
| 2024-09-12 | 47.94 | $48.29 | 1.0M |
| 2024-09-11 | 47.90 | $48.33 | 803800 |
| 2024-09-10 | 47.86 | $48.34 | 593912 |
| 2024-09-09 | 47.81 | $48.20 | 649423 |
| 2024-09-06 | 47.76 | $48.14 | 565900 |
| 2024-09-05 | 47.73 | $48.06 | 441900 |
| 2024-09-04 | 47.69 | $47.94 | 662000 |
| 2024-09-03 | 47.66 | $47.74 | 444000 |
| 2024-08-30 | 47.66 | $47.75 | 543046 |
| 2024-08-29 | 47.65 | $47.85 | 513619 |
| 2024-08-28 | 47.62 | $47.92 | 292300 |
| 2024-08-27 | 47.59 | $47.95 | 365700 |
| 2024-08-26 | 47.56 | $47.96 | 285606 |
| 2024-08-23 | 47.51 | $47.97 | 345743 |
| 2024-08-22 | 47.47 | $47.79 | 387923 |
| 2024-08-21 | 47.43 | $47.97 | 621843 |
| 2024-08-20 | 47.37 | $47.87 | 496600 |
| 2024-08-19 | 47.32 | $47.73 | 477200 |
| 2024-08-16 | 47.28 | $47.65 | 353300 |
| 2024-08-15 | 47.24 | $47.56 | 369900 |
| 2024-08-14 | 47.21 | $47.73 | 371500 |
| 2024-08-13 | 47.15 | $47.63 | 391715 |
| 2024-08-12 | 47.10 | $47.45 | 326500 |
| 2024-08-09 | 47.06 | $47.34 | 612300 |
| 2024-08-08 | 47.04 | $47.22 | 283100 |
| 2024-08-07 | 47.02 | $47.30 | 418823 |
| 2024-08-06 | 46.99 | $47.40 | 479317 |
| 2024-08-05 | 46.94 | $47.65 | 387117 |
| 2024-08-02 | 46.87 | $47.68 | 328112 |
| 2024-08-01 | 46.78 | $47.19 | 327802 |
| 2024-07-31 | 46.74 | $47.23 | 282200 |
| 2024-07-30 | 46.69 | $46.96 | 341300 |
| 2024-07-29 | 46.66 | $46.90 | 264100 |
| 2024-07-26 | 46.63 | $46.86 | 254700 |
| 2024-07-25 | 46.61 | $46.66 | 519923 |
| 2024-07-24 | 46.60 | $46.56 | 2.1M |
| 2024-07-23 | 46.61 | $46.71 | 1.0M |
| 2024-07-22 | 46.60 | $46.68 | 651400 |
| 2024-07-19 | 46.59 | $46.71 | 279200 |
| 2024-07-18 | 46.58 | $46.82 | 298500 |
| 2024-07-17 | 46.55 | $46.93 | 873321 |
| 2024-07-16 | 46.51 | $46.92 | 1.5M |
| 2024-07-15 | 46.47 | $46.74 | 333900 |
| 2024-07-12 | 46.44 | $46.87 | 311400 |
| 2024-07-11 | 46.39 | $46.74 | 631700 |
| 2024-07-10 | 46.36 | $46.50 | 348900 |
| 2024-07-09 | 46.34 | $46.46 | 483345 |
| 2024-07-08 | 46.33 | $46.49 | 367928 |
| 2024-07-05 | 46.31 | $46.48 | 269100 |
| 2024-07-03 | 46.30 | $46.25 | 290520 |
| 2024-07-02 | 46.30 | $46.00 | 330100 |
| 2024-07-01 | 46.33 | $45.87 | 437929 |
| 2024-06-28 | 46.38 | $46.33 | 439700 |
| 2024-06-27 | 46.39 | $46.51 | 588225 |
| 2024-06-26 | 46.37 | $46.42 | 373800 |
| 2024-06-25 | 46.37 | $46.65 | 423619 |
| 2024-06-24 | 46.34 | $46.61 | 279320 |
| 2024-06-21 | 46.31 | $46.58 | 240400 |
| 2024-06-20 | 46.28 | $46.58 | 282400 |
| 2024-06-18 | 46.25 | $46.67 | 588800 |
| 2024-06-17 | 46.21 | $46.49 | 282747 |
| 2024-06-14 | 46.18 | $46.63 | 320331 |
| 2024-06-13 | 46.13 | $46.60 | 178705 |
| 2024-06-12 | 46.08 | $46.38 | 432400 |
| 2024-06-11 | 46.05 | $46.16 | 230806 |
| 2024-06-10 | 46.04 | $45.97 | 319845 |
| 2024-06-07 | 46.04 | $46.06 | 608417 |
| 2024-06-06 | 46.04 | $46.40 | 282439 |
| 2024-06-05 | 46.00 | $46.42 | 337100 |
| 2024-06-04 | 45.96 | $46.27 | 452936 |
| 2024-06-03 | 45.93 | $46.09 | 327245 |
| 2024-05-31 | 45.91 | $46.03 | 1.4M |
| 2024-05-30 | 45.90 | $45.83 | 305000 |
| 2024-05-29 | 45.91 | $45.65 | 485300 |
| 2024-05-28 | 45.93 | $45.83 | 220200 |
| 2024-05-24 | 45.94 | $46.03 | 249631 |
| 2024-05-23 | 45.93 | $45.97 | 325023 |
| 2024-05-22 | 45.93 | $46.11 | 600118 |
| 2024-05-21 | 45.91 | $46.19 | 494108 |
| 2024-05-20 | 45.88 | $46.06 | 396400 |
| 2024-05-17 | 45.86 | $46.12 | 331703 |
| 2024-05-16 | 45.84 | $46.21 | 368539 |
| 2024-05-15 | 45.80 | $46.27 | 308100 |
| 2024-05-14 | 45.75 | $45.97 | 408600 |
| 2024-05-13 | 45.72 | $45.86 | 241700 |
| 2024-05-10 | 45.71 | $45.81 | 233800 |
| 2024-05-09 | 45.70 | $45.90 | 601000 |
| 2024-05-08 | 45.68 | $45.83 | 310125 |
| 2024-05-07 | 45.66 | $45.90 | 322215 |
| 2024-05-06 | 45.64 | $45.80 | 282114 |
| 2024-05-03 | 45.62 | $45.76 | 349419 |
| 2024-05-02 | 45.60 | $45.53 | 215941 |
| 2024-05-01 | 45.61 | $45.33 | 264800 |
| 2024-04-30 | 45.64 | $45.39 | 231400 |
| 2024-04-29 | 45.67 | $45.55 | 219300 |
| 2024-04-26 | 45.68 | $45.41 | 379147 |
| 2024-04-25 | 45.71 | $45.32 | 246728 |
| 2024-04-24 | 45.75 | $45.47 | 401600 |
| 2024-04-23 | 45.78 | $45.56 | 302111 |
| 2024-04-22 | 45.80 | $45.48 | 331011 |
| 2024-04-19 | 45.84 | $45.43 | 239400 |
| 2024-04-18 | 45.88 | $45.37 | 240227 |
| 2024-04-17 | 45.93 | $45.51 | 214319 |
| 2024-04-16 | 45.98 | $45.27 | 285400 |
| 2024-04-15 | 46.05 | $45.43 | 511200 |
| 2024-04-12 | 46.11 | $45.69 | 211000 |
| 2024-04-11 | 46.16 | $45.56 | 280432 |
| 2024-04-10 | 46.22 | $45.62 | 294721 |
| 2024-04-09 | 46.29 | $46.14 | 316400 |
| 2024-04-08 | 46.30 | $45.97 | 714200 |
| 2024-04-05 | 46.34 | $46.02 | 258600 |
| 2024-04-04 | 46.37 | $46.22 | 424600 |
| 2024-04-03 | 46.39 | $46.13 | 248700 |
| 2024-04-02 | 46.41 | $46.10 | 283100 |
| 2024-04-01 | 46.45 | $46.15 | 325833 |
| 2024-03-28 | 46.48 | $46.65 | 420830 |
| 2024-03-27 | 46.46 | $46.68 | 183900 |
| 2024-03-26 | 46.43 | $46.56 | 1.1M |
| 2024-03-25 | 46.42 | $46.50 | 263315 |
| 2024-03-22 | 46.41 | $46.57 | 540500 |
| 2024-03-21 | 46.40 | $46.43 | 743500 |
| 2024-03-20 | 46.39 | $46.38 | 337802 |
| 2024-03-19 | 46.39 | $46.30 | 289300 |
| 2024-03-18 | 46.40 | $46.18 | 257100 |
| 2024-03-15 | 46.43 | $46.23 | 233502 |
| 2024-03-14 | 46.45 | $46.24 | 1.1M |
| 2024-03-13 | 46.47 | $46.54 | 369900 |
| 2024-03-12 | 46.46 | $46.58 | 327100 |
| 2024-03-11 | 46.45 | $46.66 | 387009 |
| 2024-03-08 | 46.43 | $46.73 | 292300 |
| 2024-03-07 | 46.40 | $46.64 | 1.2M |
| 2024-03-06 | 46.37 | $46.61 | 275702 |
| 2024-03-05 | 46.35 | $46.50 | 300626 |
| 2024-03-04 | 46.33 | $46.27 | 295911 |
| 2024-03-01 | 46.34 | $46.34 | 252100 |
| 2024-02-29 | 46.34 | $46.34 | 305600 |
| 2024-02-28 | 46.34 | $46.24 | 481834 |
| 2024-02-27 | 46.35 | $46.15 | 258000 |
| 2024-02-26 | 46.37 | $46.24 | 282900 |
| 2024-02-23 | 46.38 | $46.31 | 420441 |
| 2024-02-22 | 46.39 | $46.12 | 289349 |
| 2024-02-21 | 46.42 | $46.09 | 405100 |
| 2024-02-20 | 46.45 | $46.22 | 351700 |
| 2024-02-16 | 46.47 | $46.17 | 465700 |
| 2024-02-15 | 46.51 | $46.27 | 974314 |
| 2024-02-14 | 46.53 | $46.19 | 905018 |
| 2024-02-13 | 46.57 | $46.00 | 442642 |
| 2024-02-12 | 46.63 | $46.40 | 380608 |
| 2024-02-09 | 46.65 | $46.40 | 580300 |
| 2024-02-08 | 46.68 | $46.43 | 1.1M |
| 2024-02-07 | 46.70 | $46.55 | 539033 |
| 2024-02-06 | 46.72 | $46.59 | 260900 |
| 2024-02-05 | 46.73 | $46.39 | 401000 |
| 2024-02-02 | 46.77 | $46.74 | 440600 |
| 2024-02-01 | 46.77 | $47.18 | 316500 |
| 2024-01-31 | 46.73 | $47.13 | 414300 |
| 2024-01-30 | 46.69 | $46.90 | 450837 |
| 2024-01-29 | 46.67 | $46.85 | 231800 |
| 2024-01-26 | 46.65 | $46.63 | 424400 |
| 2024-01-25 | 46.65 | $46.63 | 516414 |
| 2024-01-24 | 46.65 | $46.44 | 433700 |
| 2024-01-23 | 46.67 | $46.55 | 516900 |
| 2024-01-22 | 46.68 | $46.63 | 278819 |
| 2024-01-19 | 46.69 | $46.52 | 453900 |
| 2024-01-18 | 46.71 | $46.49 | 698804 |
| 2024-01-17 | 46.73 | $46.58 | 617800 |
| 2024-01-16 | 46.75 | $46.71 | 636335 |
| 2024-01-12 | 46.75 | $47.02 | 374600 |
| 2024-01-11 | 46.72 | $46.90 | 585800 |
| 2024-01-10 | 46.70 | $46.73 | 293200 |
| 2024-01-09 | 46.70 | $46.72 | 260600 |
| 2024-01-08 | 46.70 | $46.77 | 195246 |
| 2024-01-05 | 46.69 | $46.59 | 288700 |
| 2024-01-04 | 46.70 | $46.68 | 237523 |
| 2024-01-03 | 46.70 | $46.92 | 252200 |
| 2024-01-02 | 46.68 | $46.89 | 286800 |
| 2023-12-29 | 46.66 | $47.09 | 249837 |
| 2023-12-28 | 46.61 | $47.18 | 439600 |
| 2023-12-27 | 46.55 | $47.48 | 206000 |
| 2023-12-26 | 46.45 | $47.17 | 994600 |
| 2023-12-22 | 46.38 | $47.10 | 320909 |
| 2023-12-21 | 46.30 | $47.14 | 543900 |
| 2023-12-20 | 46.21 | $47.18 | 295100 |
| 2023-12-19 | 46.11 | $47.00 | 832412 |
| 2023-12-18 | 46.02 | $46.95 | 626700 |
| 2023-12-15 | 45.92 | $47.02 | 543800 |
| 2023-12-14 | 45.81 | $47.07 | 385900 |
| 2023-12-13 | 45.67 | $46.62 | 716300 |
| 2023-12-12 | 45.57 | $46.04 | 272800 |
| 2023-12-11 | 45.52 | $45.95 | 327700 |
| 2023-12-08 | 45.48 | $45.95 | 208334 |
| 2023-12-07 | 45.43 | $46.16 | 254000 |
| 2023-12-06 | 45.35 | $46.19 | 368734 |
| 2023-12-05 | 45.26 | $46.02 | 347128 |
| 2023-12-04 | 45.18 | $45.74 | 333817 |
| 2023-12-01 | 45.13 | $45.84 | 275700 |
| 2023-11-30 | 45.05 | $45.68 | 243913 |
| 2023-11-29 | 44.98 | $45.84 | 349400 |
| 2023-11-28 | 44.89 | $45.57 | 236527 |
| 2023-11-27 | 44.82 | $45.35 | 270613 |
| 2023-11-24 | 44.77 | $45.11 | 44811 |
| 2023-11-22 | 44.73 | $45.29 | 254205 |
| 2023-11-21 | 44.67 | $45.25 | 391502 |
| 2023-11-20 | 44.61 | $45.21 | 408636 |
| 2023-11-17 | 44.55 | $45.13 | 392333 |
| 2023-11-16 | 44.49 | $45.09 | 305647 |
| 2023-11-15 | 44.43 | $44.81 | 331600 |
| 2023-11-14 | 44.38 | $45.03 | 275537 |
| 2023-11-13 | 44.32 | $44.40 | 2.4M |
| 2023-11-10 | 44.31 | $44.56 | 182123 |
| 2023-11-09 | 44.28 | $44.45 | 290426 |
| 2023-11-08 | 44.26 | $44.79 | 395425 |
| 2023-11-07 | 44.21 | $44.63 | 500200 |
| 2023-11-06 | 44.16 | $44.43 | 381700 |
| 2023-11-03 | 44.14 | $44.64 | 417249 |
| 2023-11-02 | 44.08 | $44.35 | 476300 |
| 2023-11-01 | 44.06 | $44.08 | 1.2M |
| 2023-10-31 | 44.05 | $43.81 | 343712 |
| 2023-10-30 | 44.08 | $43.85 | 212613 |
| 2023-10-27 | 44.10 | $43.93 | 609235 |
| 2023-10-26 | 44.12 | $43.98 | 153211 |
| 2023-10-25 | 44.13 | $43.64 | 300500 |
| 2023-10-24 | 44.19 | $43.98 | 354402 |
| 2023-10-23 | 44.21 | $43.82 | 501533 |
| 2023-10-20 | 44.25 | $43.61 | 311600 |
| 2023-10-19 | 44.32 | $43.49 | 261600 |
| 2023-10-18 | 44.40 | $43.69 | 277522 |
| 2023-10-17 | 44.48 | $43.86 | 156835 |
| 2023-10-16 | 44.54 | $44.20 | 222514 |
| 2023-10-13 | 44.58 | $44.40 | 1.4M |
| 2023-10-12 | 44.60 | $44.17 | 7.3M |
| 2023-10-11 | 44.64 | $44.58 | 166635 |
| 2023-10-10 | 44.65 | $44.39 | 256700 |
| 2023-10-09 | 44.68 | $44.40 | 65600 |
| 2023-10-06 | 44.71 | $43.97 | 359500 |
| 2023-10-05 | 44.79 | $44.15 | 125000 |
| 2023-10-04 | 44.85 | $44.13 | 1.1M |
| 2023-10-03 | 44.93 | $43.86 | 106017 |
| 2023-10-02 | 45.04 | $44.20 | 202300 |
| 2023-09-29 | 45.13 | $44.67 | 188642 |
| 2023-09-28 | 45.18 | $44.72 | 148721 |
| 2023-09-27 | 45.23 | $44.57 | 219920 |
| 2023-09-26 | 45.30 | $44.76 | 530212 |
| 2023-09-25 | 45.35 | $44.81 | 459300 |
| 2023-09-22 | 45.41 | $45.10 | 183900 |
| 2023-09-21 | 45.44 | $44.97 | 181340 |
| 2023-09-20 | 45.49 | $45.26 | 155548 |
| 2023-09-19 | 45.51 | $45.27 | 88200 |
| 2023-09-18 | 45.54 | $45.39 | 111600 |
| 2023-09-15 | 45.56 | $45.35 | 117713 |
| 2023-09-14 | 45.58 | $45.43 | 158018 |
| 2023-09-13 | 45.59 | $45.51 | 90432 |
| 2023-09-12 | 45.60 | $45.46 | 127617 |
| 2023-09-11 | 45.62 | $45.41 | 147943 |
| 2023-09-08 | 45.64 | $45.48 | 224300 |
| 2023-09-07 | 45.66 | $45.41 | 227100 |
| 2023-09-06 | 45.68 | $45.31 | 339400 |
| 2023-09-05 | 45.72 | $45.38 | 155200 |
| 2023-09-01 | 45.76 | $45.63 | 76141 |
| 2023-08-31 | 45.77 | $46.03 | 126900 |
| 2023-08-30 | 45.74 | $45.92 | 176700 |
| 2023-08-29 | 45.72 | $45.94 | 591400 |
| 2023-08-28 | 45.70 | $45.63 | 102644 |
| 2023-08-25 | 45.71 | $45.55 | 141500 |
| 2023-08-24 | 45.73 | $45.56 | 202400 |
| 2023-08-23 | 45.74 | $45.66 | 270200 |
| 2023-08-22 | 45.75 | $45.28 | 334004 |
| 2023-08-21 | 45.80 | $45.23 | 464334 |
| 2023-08-18 | 45.86 | $45.43 | 311827 |
| 2023-08-17 | 45.91 | $45.34 | 254937 |
| 2023-08-16 | 45.97 | $45.42 | 294229 |
| 2023-08-15 | 46.02 | $45.56 | 218000 |
| 2023-08-14 | 46.07 | $45.60 | 327813 |
| 2023-08-11 | 46.12 | $45.71 | 122500 |
| 2023-08-10 | 46.17 | $45.84 | 512300 |
| 2023-08-09 | 46.20 | $46.12 | 111400 |
| 2023-08-08 | 46.21 | $46.06 | 588349 |
| 2023-08-07 | 46.23 | $45.88 | 308319 |
| 2023-08-04 | 46.26 | $45.93 | 160500 |
| 2023-08-03 | 46.30 | $45.61 | 487100 |
| 2023-08-02 | 46.37 | $45.87 | 634613 |
| 2023-08-01 | 46.42 | $46.04 | 310607 |
| 2023-07-31 | 46.46 | $46.38 | 252700 |
| 2023-07-28 | 46.47 | $46.31 | 823800 |
| 2023-07-27 | 46.49 | $46.23 | 260700 |
| 2023-07-26 | 46.51 | $46.52 | 198247 |
| 2023-07-25 | 46.51 | $46.46 | 158400 |
| 2023-07-24 | 46.52 | $46.52 | 168109 |
| 2023-07-21 | 46.52 | $46.59 | 249814 |
| 2023-07-20 | 46.51 | $46.59 | 260500 |
| 2023-07-19 | 46.50 | $46.79 | 89200 |
| 2023-07-18 | 46.47 | $46.68 | 238614 |
| 2023-07-17 | 46.45 | $46.61 | 221200 |
| 2023-07-14 | 46.44 | $46.60 | 251609 |
| 2023-07-13 | 46.42 | $46.73 | 208523 |
| 2023-07-12 | 46.39 | $46.37 | 210527 |
| 2023-07-11 | 46.39 | $46.06 | 109045 |
| 2023-07-10 | 46.42 | $45.98 | 373000 |
| 2023-07-07 | 46.47 | $45.88 | 327600 |
| 2023-07-06 | 46.53 | $45.92 | 247000 |
| 2023-07-05 | 46.59 | $46.18 | 630048 |
| 2023-07-03 | 46.64 | $46.38 | 814005 |
| 2023-06-30 | 46.66 | $46.58 | 260043 |
| 2023-06-29 | 46.67 | $46.48 | 217900 |
| 2023-06-28 | 46.69 | $46.75 | 680515 |
| 2023-06-27 | 46.69 | $46.69 | 119301 |
| 2023-06-26 | 46.69 | $46.74 | 316200 |
| 2023-06-23 | 46.68 | $46.63 | 141011 |
| 2023-06-22 | 46.69 | $46.58 | 94100 |
| 2023-06-21 | 46.70 | $46.74 | 126900 |
| 2023-06-20 | 46.69 | $46.71 | 143200 |
| 2023-06-16 | 46.69 | $46.66 | 197544 |
| 2023-06-15 | 46.69 | $46.66 | 171623 |
| 2023-06-14 | 46.70 | $46.47 | 177035 |
| 2023-06-13 | 46.72 | $46.48 | 202041 |
| 2023-06-12 | 46.75 | $46.63 | 258431 |
| 2023-06-09 | 46.76 | $46.59 | 90400 |
| 2023-06-08 | 46.78 | $46.61 | 204800 |
| 2023-06-07 | 46.80 | $46.48 | 146800 |
| 2023-06-06 | 46.83 | $46.69 | 188400 |
| 2023-06-05 | 46.84 | $46.63 | 364583 |
| 2023-06-02 | 46.87 | $46.69 | 259823 |
| 2023-06-01 | 46.89 | $46.81 | 237100 |
| 2023-05-31 | 46.89 | $46.85 | 296200 |
| 2023-05-30 | 46.90 | $46.67 | 302902 |
| 2023-05-26 | 46.92 | $46.44 | 136900 |
| 2023-05-25 | 46.97 | $46.41 | 398700 |
| 2023-05-24 | 47.03 | $46.58 | 159214 |
| 2023-05-23 | 47.08 | $46.69 | 90900 |
| 2023-05-22 | 47.12 | $46.66 | 98409 |
| 2023-05-19 | 47.17 | $46.70 | 73705 |
| 2023-05-18 | 47.22 | $46.84 | 164300 |
| 2023-05-17 | 47.26 | $47.02 | 67300 |
| 2023-05-16 | 47.28 | $47.14 | 146210 |
| 2023-05-15 | 47.30 | $47.23 | 163200 |
| 2023-05-12 | 47.30 | $47.04 | 112400 |
| 2023-05-11 | 47.33 | $47.51 | 117613 |
| 2023-05-10 | 47.31 | $47.33 | 123200 |
| 2023-05-09 | 47.31 | $47.10 | 114700 |
| 2023-05-08 | 47.33 | $47.16 | 154100 |
| 2023-05-05 | 47.35 | $47.43 | 182700 |
| 2023-05-04 | 47.34 | $47.56 | 199948 |
| 2023-05-03 | 47.32 | $47.55 | 130200 |
| 2023-05-02 | 47.30 | $47.31 | 277900 |
| 2023-05-01 | 47.29 | $47.02 | 442800 |
| 2023-04-28 | 47.32 | $47.53 | 227400 |
| 2023-04-27 | 47.30 | $47.32 | 213132 |
| 2023-04-26 | 47.30 | $47.47 | 338747 |
| 2023-04-25 | 47.28 | $47.58 | 240411 |
| 2023-04-24 | 47.25 | $47.30 | 67200 |
| 2023-04-21 | 47.25 | $47.18 | 111500 |
| 2023-04-20 | 47.25 | $47.19 | 139100 |
| 2023-04-19 | 47.26 | $47.06 | 127700 |
| 2023-04-18 | 47.28 | $47.13 | 112100 |
| 2023-04-17 | 47.30 | $47.09 | 123610 |
| 2023-04-14 | 47.32 | $47.32 | 124134 |
| 2023-04-13 | 47.32 | $47.52 | 254647 |
| 2023-04-12 | 47.30 | $47.51 | 102548 |
| 2023-04-11 | 47.27 | $47.48 | 157424 |
| 2023-04-10 | 47.25 | $47.52 | 182421 |
| 2023-04-06 | 47.22 | $47.75 | 281100 |
| 2023-04-05 | 47.17 | $47.72 | 153208 |
| 2023-04-04 | 47.11 | $47.60 | 110000 |
| 2023-04-03 | 47.06 | $47.44 | 200849 |
| 2023-03-31 | 47.02 | $47.39 | 121938 |
| 2023-03-30 | 46.98 | $47.17 | 131900 |
| 2023-03-29 | 46.96 | $47.06 | 139200 |
| 2023-03-28 | 46.95 | $47.06 | 82935 |
| 2023-03-27 | 46.94 | $47.20 | 137500 |
| 2023-03-24 | 46.91 | $47.53 | 162200 |
| 2023-03-23 | 46.85 | $47.46 | 124800 |
| 2023-03-22 | 46.78 | $47.26 | 106613 |
| 2023-03-21 | 46.73 | $46.99 | 373511 |
| 2023-03-20 | 46.70 | $47.14 | 159041 |
| 2023-03-17 | 46.66 | $47.36 | 288500 |
| 2023-03-16 | 46.58 | $47.03 | 428832 |
| 2023-03-15 | 46.54 | $47.06 | 102510 |
| 2023-03-14 | 46.48 | $46.83 | 242514 |
| 2023-03-13 | 46.44 | $46.97 | 163500 |
| 2023-03-10 | 46.39 | $46.58 | 117500 |
| 2023-03-09 | 46.37 | $46.11 | 159400 |
| 2023-03-08 | 46.40 | $46.03 | 101000 |
| 2023-03-07 | 46.44 | $46.07 | 334941 |
| 2023-03-06 | 46.47 | $46.13 | 92017 |
| 2023-03-03 | 46.51 | $46.14 | 149827 |
| 2023-03-02 | 46.55 | $45.84 | 190534 |
| 2023-03-01 | 46.62 | $45.98 | 464715 |
| 2023-02-28 | 46.69 | $46.30 | 179200 |
| 2023-02-27 | 46.73 | $46.28 | 131648 |
| 2023-02-24 | 46.78 | $46.24 | 197442 |
| 2023-02-23 | 46.84 | $46.44 | 1.1M |
| 2023-02-22 | 46.88 | $46.28 | 87500 |
| 2023-02-21 | 46.94 | $46.23 | 76502 |
| 2023-02-17 | 47.02 | $46.54 | 165000 |
| 2023-02-16 | 47.07 | $46.48 | 169800 |
| 2023-02-15 | 47.13 | $46.64 | 233600 |
| 2023-02-14 | 47.18 | $46.76 | 113200 |
| 2023-02-13 | 47.22 | $46.87 | 125400 |
| 2023-02-10 | 47.26 | $46.84 | 378700 |
| 2023-02-09 | 47.31 | $47.04 | 205538 |
| 2023-02-08 | 47.33 | $47.14 | 97200 |
| 2023-02-07 | 47.35 | $47.08 | 303540 |
| 2023-02-06 | 47.38 | $47.21 | 93945 |
| 2023-02-03 | 47.40 | $47.60 | 144700 |
| 2023-02-02 | 47.38 | $47.89 | 96100 |
| 2023-02-01 | 47.33 | $47.73 | 96800 |
| 2023-01-31 | 47.28 | $47.59 | 166000 |
| 2023-01-30 | 47.25 | $47.41 | 71200 |
| 2023-01-27 | 47.23 | $47.51 | 106838 |
| 2023-01-26 | 47.20 | $47.59 | 178617 |
| 2023-01-25 | 47.16 | $47.61 | 139420 |
| 2023-01-24 | 47.12 | $47.53 | 127300 |
| 2023-01-23 | 47.07 | $47.40 | 57700 |
| 2023-01-20 | 47.04 | $47.48 | 423800 |
| 2023-01-19 | 46.99 | $47.69 | 64943 |
| 2023-01-18 | 46.92 | $47.70 | 212000 |
| 2023-01-17 | 46.84 | $47.37 | 95529 |
| 2023-01-13 | 46.78 | $47.46 | 65000 |
| 2023-01-12 | 46.71 | $47.47 | 83119 |
| 2023-01-11 | 46.63 | $47.12 | 101100 |
| 2023-01-10 | 46.58 | $46.89 | 370900 |
| 2023-01-09 | 46.54 | $46.98 | 79800 |
| 2023-01-06 | 46.50 | $46.78 | 69900 |
| 2023-01-05 | 46.47 | $46.39 | 93231 |
| 2023-01-04 | 46.48 | $46.38 | 57500 |
| 2023-01-03 | 46.49 | $46.17 | 509926 |
| 2022-12-30 | 46.52 | $45.93 | 152336 |
| 2022-12-29 | 46.58 | $46.11 | 365603 |
| 2022-12-28 | 46.63 | $46.14 | 771732 |
| 2022-12-27 | 46.69 | $46.34 | 311943 |
| 2022-12-23 | 46.72 | $46.58 | 67300 |
| 2022-12-22 | 46.74 | $46.75 | 135500 |
| 2022-12-21 | 46.73 | $46.74 | 104800 |
| 2022-12-20 | 46.73 | $46.67 | 93805 |
| 2022-12-19 | 46.74 | $46.99 | 189341 |
| 2022-12-16 | 46.71 | $47.20 | 209041 |
| 2022-12-15 | 46.66 | $47.29 | 59000 |
| 2022-12-14 | 46.60 | $47.22 | 116700 |
| 2022-12-13 | 46.53 | $47.10 | 149700 |
| 2022-12-12 | 46.47 | $46.85 | 140804 |
| 2022-12-09 | 46.43 | $46.91 | 59500 |
| 2022-12-08 | 46.38 | $47.17 | 89400 |
| 2022-12-07 | 46.30 | $47.12 | 105100 |
| 2022-12-06 | 46.21 | $46.80 | 210400 |
| 2022-12-05 | 46.15 | $46.79 | 152820 |
| 2022-12-02 | 46.08 | $46.96 | 131334 |
| 2022-12-01 | 45.99 | $46.78 | 223700 |
| 2022-11-30 | 45.91 | $46.45 | 174600 |
| 2022-11-29 | 45.85 | $46.26 | 293800 |
| 2022-11-28 | 45.81 | $46.32 | 218600 |
| 2022-11-25 | 45.76 | $46.42 | 125016 |
| 2022-11-23 | 45.69 | $46.38 | 135429 |
| 2022-11-22 | 45.61 | $46.18 | 274000 |
| 2022-11-21 | 45.55 | $45.97 | 375900 |
| 2022-11-18 | 45.51 | $45.97 | 65000 |
| 2022-11-17 | 45.46 | $46.02 | 129413 |
| 2022-11-16 | 45.40 | $46.18 | 172700 |
| 2022-11-15 | 45.32 | $45.92 | 134900 |
| 2022-11-14 | 45.26 | $45.59 | 437800 |
| 2022-11-11 | 45.22 | $45.70 | 62300 |
| 2022-11-10 | 45.17 | $45.56 | 87736 |
| 2022-11-09 | 45.13 | $44.86 | 114634 |
| 2022-11-08 | 45.16 | $44.87 | 101000 |
| 2022-11-07 | 45.19 | $44.71 | 61000 |
| 2022-11-04 | 45.24 | $44.81 | 124431 |
| 2022-11-03 | 45.29 | $44.88 | 148746 |
| 2022-11-02 | 45.33 | $45.03 | 76039 |
| 2022-11-01 | 45.36 | $45.12 | 97415 |
| 2022-10-31 | 45.39 | $45.19 | 118310 |
| 2022-10-28 | 45.41 | $45.40 | 143500 |
| 2022-10-27 | 45.41 | $45.33 | 173343 |
| 2022-10-26 | 45.42 | $45.18 | 251318 |
| 2022-10-25 | 45.44 | $44.95 | 281600 |
| 2022-10-24 | 45.49 | $44.67 | 105800 |
| 2022-10-21 | 45.58 | $44.71 | 45941 |
| 2022-10-20 | 45.67 | $44.77 | 90800 |
| 2022-10-19 | 45.77 | $45.04 | 61801 |
| 2022-10-18 | 45.84 | $45.25 | 48342 |
| 2022-10-17 | 45.91 | $45.19 | 45014 |
| 2022-10-14 | 45.98 | $45.17 | 61031 |
| 2022-10-13 | 46.07 | $45.32 | 56700 |
| 2022-10-12 | 46.15 | $45.45 | 316900 |
| 2022-10-11 | 46.22 | $45.36 | 464000 |
| 2022-10-10 | 46.31 | $45.50 | 109400 |
| 2022-10-07 | 46.39 | $45.65 | 48100 |
| 2022-10-06 | 46.47 | $45.85 | 200900 |
| 2022-10-05 | 46.54 | $46.01 | 36800 |
| 2022-10-04 | 46.59 | $46.14 | 48800 |
| 2022-10-03 | 46.64 | $45.95 | 88600 |
| 2022-09-30 | 46.71 | $45.88 | 367600 |
| 2022-09-29 | 46.80 | $45.94 | 104843 |
| 2022-09-28 | 46.89 | $46.00 | 155900 |
| 2022-09-27 | 46.99 | $45.58 | 292505 |
| 2022-09-26 | 47.14 | $45.97 | 232311 |
| 2022-09-23 | 47.26 | $46.45 | 145034 |
| 2022-09-22 | 47.34 | $46.49 | 45120 |
| 2022-09-21 | 47.43 | $46.87 | 117900 |
| 2022-09-20 | 47.49 | $46.78 | 52808 |
| 2022-09-19 | 47.57 | $46.95 | 50326 |
| 2022-09-16 | 47.63 | $46.96 | 79100 |
| 2022-09-15 | 47.70 | $47.04 | 41200 |
| 2022-09-14 | 47.77 | $47.18 | 47630 |
| 2022-09-13 | 47.83 | $47.15 | 32603 |
| 2022-09-12 | 47.91 | $47.40 | 36505 |
| 2022-09-09 | 47.96 | $47.45 | 82300 |
| 2022-09-08 | 48.01 | $47.42 | 80734 |
| 2022-09-07 | 48.08 | $47.47 | 53100 |
| 2022-09-06 | 48.14 | $47.31 | 74647 |
| 2022-09-02 | 48.23 | $47.60 | 43200 |
| 2022-09-01 | 48.29 | $47.49 | 64530 |
| 2022-08-31 | 48.38 | $47.82 | 51500 |
| 2022-08-30 | 48.44 | $48.00 | 100228 |
| 2022-08-29 | 48.48 | $48.02 | 57900 |
| 2022-08-26 | 48.53 | $48.25 | 43318 |
| 2022-08-25 | 48.56 | $48.27 | 39945 |
| 2022-08-24 | 48.59 | $48.05 | 110215 |
| 2022-08-23 | 48.65 | $48.24 | 78012 |
| 2022-08-22 | 48.69 | $48.30 | 62000 |
| 2022-08-19 | 48.73 | $48.44 | 37009 |
| 2022-08-18 | 48.76 | $48.69 | 49132 |
| 2022-08-17 | 48.77 | $48.70 | 33300 |
| 2022-08-16 | 48.78 | $48.90 | 29210 |
| 2022-08-15 | 48.77 | $48.95 | 59200 |
| 2022-08-12 | 48.75 | $48.82 | 13809 |
| 2022-08-11 | 48.74 | $48.71 | 30500 |
| 2022-08-10 | 48.74 | $48.78 | 364120 |
| 2022-08-09 | 48.74 | $48.80 | 69502 |
| 2022-08-08 | 48.73 | $48.88 | 44139 |
| 2022-08-05 | 48.72 | $48.78 | 39300 |
| 2022-08-04 | 48.71 | $49.14 | 37300 |
| 2022-08-03 | 48.67 | $49.02 | 64000 |
| 2022-08-02 | 48.63 | $48.98 | 38100 |
| 2022-08-01 | 48.59 | $49.27 | 23500 |
| 2022-07-29 | 48.52 | $49.25 | 83000 |
| 2022-07-28 | 48.44 | $49.04 | 29143 |
| 2022-07-27 | 48.38 | $48.79 | 37817 |
| 2022-07-26 | 48.34 | $48.71 | 36400 |
| 2022-07-25 | 48.30 | $48.81 | 29538 |
| 2022-07-22 | 48.24 | $48.84 | 23400 |
| 2022-07-21 | 48.18 | $48.50 | 43000 |
| 2022-07-20 | 48.15 | $48.11 | 148500 |
| 2022-07-19 | 48.15 | $48.22 | 17700 |
| 2022-07-18 | 48.14 | $48.27 | 116742 |
| 2022-07-15 | 48.13 | $48.30 | 87600 |
| 2022-07-14 | 48.11 | $48.07 | 76600 |
| 2022-07-13 | 48.12 | $48.32 | 109100 |
| 2022-07-12 | 48.09 | $48.20 | 45000 |
| 2022-07-11 | 48.08 | $48.12 | 41900 |
| 2022-07-08 | 48.08 | $48.09 | 73032 |
| 2022-07-07 | 48.08 | $48.15 | 20900 |
| 2022-07-06 | 48.07 | $48.26 | 62100 |
| 2022-07-05 | 48.05 | $48.44 | 38700 |
| 2022-07-01 | 48.01 | $48.32 | 47500 |
| 2022-06-30 | 47.98 | $48.04 | 569800 |
| 2022-06-29 | 47.97 | $47.86 | 86023 |
| 2022-06-28 | 47.98 | $47.72 | 71700 |
| 2022-06-27 | 48.01 | $47.75 | 59800 |
| 2022-06-24 | 48.04 | $47.92 | 90511 |
| 2022-06-23 | 48.05 | $47.90 | 43400 |
| 2022-06-22 | 48.06 | $47.60 | 67742 |
| 2022-06-21 | 48.11 | $47.19 | 195043 |
| 2022-06-17 | 48.21 | $47.58 | 148112 |
| 2022-06-16 | 48.27 | $47.52 | 49212 |
| 2022-06-15 | 48.35 | $47.31 | 77303 |
| 2022-06-14 | 48.46 | $47.05 | 194200 |
| 2022-06-13 | 48.61 | $47.31 | 256400 |
| 2022-06-10 | 48.75 | $48.12 | 66107 |
| 2022-06-09 | 48.82 | $48.41 | 53122 |
| 2022-06-08 | 48.86 | $48.53 | 121526 |
| 2022-06-07 | 48.89 | $48.67 | 246844 |
| 2022-06-06 | 48.92 | $48.57 | 184838 |
| 2022-06-03 | 48.95 | $48.85 | 43809 |
| 2022-06-02 | 48.96 | $48.99 | 101000 |
| 2022-06-01 | 48.96 | $48.99 | 538500 |
| 2022-05-31 | 48.96 | $49.10 | 24627 |
| 2022-05-27 | 48.94 | $49.43 | 35400 |
| 2022-05-26 | 48.89 | $49.26 | 41800 |
| 2022-05-25 | 48.85 | $49.11 | 15200 |
| 2022-05-24 | 48.83 | $48.90 | 26839 |
| 2022-05-23 | 48.82 | $48.54 | 33300 |
| 2022-05-20 | 48.85 | $48.79 | 71000 |
| 2022-05-19 | 48.86 | $48.59 | 89000 |
| 2022-05-18 | 48.88 | $48.56 | 29100 |
| 2022-05-17 | 48.92 | $48.46 | 51631 |
| 2022-05-16 | 48.97 | $48.62 | 29049 |
| 2022-05-13 | 49.00 | $48.62 | 77845 |
| 2022-05-12 | 49.04 | $48.72 | 236608 |
| 2022-05-11 | 49.08 | $48.56 | 363500 |
| 2022-05-10 | 49.13 | $48.40 | 106441 |
| 2022-05-09 | 49.21 | $48.36 | 32600 |
| 2022-05-06 | 49.30 | $48.41 | 62100 |
| 2022-05-05 | 49.39 | $48.66 | 20823 |
| 2022-05-04 | 49.47 | $48.96 | 36600 |
| 2022-05-03 | 49.52 | $48.66 | 53908 |
| 2022-05-02 | 49.61 | $48.64 | 96800 |
| 2022-04-29 | 49.72 | $49.10 | 46600 |
| 2022-04-28 | 49.78 | $49.25 | 165800 |
| 2022-04-27 | 49.84 | $49.32 | 44928 |
| 2022-04-26 | 49.89 | $49.49 | 60700 |
| 2022-04-25 | 49.93 | $49.30 | 99200 |
| 2022-04-22 | 50.00 | $49.08 | 42000 |
| 2022-04-21 | 50.10 | $49.17 | 50300 |
| 2022-04-20 | 50.19 | $49.30 | 106733 |
| 2022-04-19 | 50.29 | $49.24 | 47240 |
| 2022-04-18 | 50.40 | $49.54 | 37438 |
| 2022-04-14 | 50.49 | $49.63 | 25600 |
| 2022-04-13 | 50.58 | $49.83 | 21724 |
| 2022-04-12 | 50.66 | $49.78 | 153134 |
| 2022-04-11 | 50.75 | $49.66 | 19800 |
| 2022-04-08 | 50.86 | $49.92 | 34646 |
| 2022-04-07 | 50.96 | $50.15 | 17620 |
| 2022-04-06 | 51.05 | $50.27 | 26802 |
| 2022-04-05 | 51.13 | $50.48 | 24700 |
| 2022-04-04 | 51.20 | $50.86 | 35618 |
| 2022-04-01 | 51.23 | $50.89 | 37643 |
| 2022-03-31 | 51.27 | $51.07 | 53100 |
| 2022-03-30 | 51.29 | $51.00 | 89724 |
| 2022-03-29 | 51.32 | $50.90 | 64602 |
| 2022-03-28 | 51.37 | $50.64 | 28900 |
| 2022-03-25 | 51.44 | $50.66 | 70032 |
| 2022-03-24 | 51.53 | $50.93 | 39711 |
| 2022-03-23 | 51.59 | $51.03 | 68225 |
| 2022-03-22 | 51.65 | $50.89 | 24200 |
| 2022-03-21 | 51.73 | $51.03 | 23000 |
| 2022-03-18 | 51.80 | $51.44 | 28000 |
| 2022-03-17 | 51.84 | $51.26 | 19000 |
| 2022-03-16 | 51.90 | $51.20 | 24307 |
| 2022-03-15 | 51.97 | $51.07 | 43900 |
| 2022-03-14 | 52.07 | $51.11 | 107100 |
| 2022-03-11 | 52.17 | $51.55 | 32611 |
| 2022-03-10 | 52.24 | $51.58 | 34300 |
| 2022-03-09 | 52.31 | $51.85 | 18600 |
| 2022-03-08 | 52.35 | $51.95 | 45629 |
| 2022-03-07 | 52.40 | $52.25 | 141440 |
| 2022-03-04 | 52.41 | $52.39 | 19749 |
| 2022-03-03 | 52.41 | $52.24 | 32324 |
| 2022-03-02 | 52.43 | $52.28 | 24724 |
| 2022-03-01 | 52.45 | $52.49 | 17644 |
| 2022-02-28 | 52.44 | $52.37 | 21200 |
| 2022-02-25 | 52.45 | $52.14 | 98403 |
| 2022-02-24 | 52.48 | $52.03 | 23100 |
| 2022-02-23 | 52.53 | $52.04 | 37433 |
| 2022-02-22 | 52.58 | $52.17 | 30007 |
| 2022-02-18 | 52.63 | $52.22 | 17411 |
| 2022-02-17 | 52.67 | $52.12 | 37849 |
| 2022-02-16 | 52.73 | $52.06 | 195224 |
| 2022-02-15 | 52.80 | $52.01 | 118000 |
| 2022-02-14 | 52.88 | $52.14 | 20147 |
| 2022-02-11 | 52.96 | $52.28 | 6500 |
| 2022-02-10 | 53.03 | $52.24 | 22500 |
| 2022-02-09 | 53.11 | $52.60 | 27110 |
| 2022-02-08 | 53.16 | $52.53 | 56004 |
| 2022-02-07 | 53.23 | $52.59 | 11900 |
| 2022-02-04 | 53.30 | $52.64 | 58800 |
| 2022-02-03 | 53.37 | $52.94 | 47635 |
| 2022-02-02 | 53.41 | $53.08 | 58400 |
| 2022-02-01 | 53.45 | $53.07 | 34234 |
| 2022-01-31 | 53.49 | $53.15 | 52527 |
| 2022-01-28 | 53.52 | $53.16 | 20147 |
| 2022-01-27 | 53.56 | $53.13 | 12032 |
| 2022-01-26 | 53.61 | $53.13 | 32200 |
| 2022-01-25 | 53.66 | $53.30 | 24200 |
| 2022-01-24 | 53.69 | $53.42 | 92000 |
| 2022-01-21 | 53.72 | $53.40 | 39446 |
| 2022-01-20 | 53.76 | $53.25 | 44305 |
| 2022-01-19 | 53.81 | $53.31 | 178800 |
| 2022-01-18 | 53.86 | $53.17 | 105100 |
| 2022-01-14 | 53.93 | $53.53 | 23317 |
| 2022-01-13 | 53.98 | $53.71 | 30428 |
| 2022-01-12 | 54.01 | $53.64 | 23615 |
| 2022-01-11 | 54.04 | $53.65 | 32600 |
| 2022-01-10 | 54.09 | $53.55 | 33400 |
| 2022-01-07 | 54.14 | $53.60 | 120218 |
| 2022-01-06 | 54.20 | $53.74 | 32222 |
| 2022-01-05 | 54.25 | $53.80 | 74317 |
| 2022-01-04 | 54.29 | $53.95 | 46017 |
| 2022-01-03 | 54.33 | $53.99 | 24300 |
| 2021-12-31 | 54.37 | $54.27 | 15942 |
| 2021-12-30 | 54.38 | $54.25 | 10700 |
| 2021-12-29 | 54.39 | $54.28 | 57825 |
| 2021-12-28 | 54.40 | $54.40 | 34123 |
| 2021-12-27 | 54.40 | $54.37 | 40127 |
| 2021-12-23 | 54.40 | $54.38 | 32201 |
| 2021-12-22 | 54.41 | $54.41 | 53600 |
| 2021-12-21 | 54.41 | $54.35 | 13636 |
| 2021-12-20 | 54.41 | $54.35 | 7400 |
| 2021-12-17 | 54.42 | $54.41 | 105900 |
| 2021-12-16 | 54.42 | $54.38 | 11742 |
| 2021-12-15 | 54.42 | $54.33 | 12700 |
| 2021-12-14 | 54.43 | $54.49 | 32948 |
| 2021-12-13 | 54.43 | $54.52 | 39200 |
| 2021-12-10 | 54.42 | $54.39 | 21200 |
| 2021-12-09 | 54.42 | $54.38 | 15500 |
| 2021-12-08 | 54.42 | $54.35 | 38218 |
| 2021-12-07 | 54.43 | $54.50 | 7900 |
| 2021-12-06 | 54.42 | $54.54 | 27200 |
| 2021-12-03 | 54.41 | $54.63 | 14800 |
| 2021-12-02 | 54.39 | $54.46 | 17500 |
| 2021-12-01 | 54.38 | $54.46 | 25900 |
| 2021-11-30 | 54.37 | $54.52 | 20600 |
| 2021-11-29 | 54.36 | $54.40 | 15527 |
| 2021-11-26 | 54.35 | $54.34 | 3500 |
| 2021-11-24 | 54.36 | $54.13 | 17100 |
| 2021-11-23 | 54.38 | $54.05 | 29416 |
| 2021-11-22 | 54.41 | $54.25 | 106700 |
| 2021-11-19 | 54.43 | $54.48 | 60337 |
| 2021-11-18 | 54.43 | $54.31 | 64318 |
| 2021-11-17 | 54.44 | $54.26 | 21226 |
| 2021-11-16 | 54.46 | $54.23 | 26100 |
| 2021-11-15 | 54.48 | $54.21 | 27700 |
| 2021-11-12 | 54.51 | $54.43 | 54502 |
| 2021-11-11 | 54.52 | $54.48 | 20610 |
| 2021-11-10 | 54.52 | $54.58 | 46118 |
| 2021-11-09 | 54.52 | $54.77 | 23300 |
| 2021-11-08 | 54.49 | $54.70 | 51312 |
| 2021-11-05 | 54.47 | $54.72 | 51133 |
| 2021-11-04 | 54.44 | $54.47 | 72800 |
| 2021-11-03 | 54.44 | $54.38 | 38602 |
| 2021-11-02 | 54.44 | $54.39 | 46734 |
| 2021-11-01 | 54.45 | $54.39 | 271010 |
| 2021-10-29 | 54.45 | $54.50 | 104800 |
| 2021-10-28 | 54.45 | $54.55 | 9833 |
| 2021-10-27 | 54.44 | $54.54 | 5434 |
| 2021-10-26 | 54.43 | $54.41 | 23506 |
| 2021-10-25 | 54.43 | $54.33 | 25716 |
| 2021-10-22 | 54.44 | $54.25 | 21600 |
| 2021-10-21 | 54.46 | $54.21 | 13300 |
| 2021-10-20 | 54.49 | $54.32 | 28500 |
| 2021-10-19 | 54.50 | $54.36 | 47315 |
| 2021-10-18 | 54.52 | $54.48 | 13300 |
| 2021-10-15 | 54.52 | $54.48 | 28041 |
| 2021-10-14 | 54.53 | $54.52 | 5025 |
| 2021-10-13 | 54.53 | $54.40 | 11237 |
| 2021-10-12 | 54.54 | $54.21 | 9300 |
| 2021-10-11 | 54.58 | $54.12 | 36441 |
| 2021-10-08 | 54.62 | $54.27 | 24500 |
| 2021-10-07 | 54.66 | $54.37 | 11542 |
| 2021-10-06 | 54.69 | $54.39 | 9415 |
| 2021-10-05 | 54.72 | $54.47 | 6700 |
| 2021-10-04 | 54.75 | $54.47 | 7732 |
| 2021-10-01 | 54.78 | $54.52 | 6800 |
| 2021-09-30 | 54.81 | $54.48 | 9244 |
| 2021-09-29 | 54.84 | $54.49 | 12600 |
| 2021-09-28 | 54.88 | $54.49 | 15200 |
| 2021-09-27 | 54.92 | $54.68 | 11800 |
| 2021-09-24 | 54.95 | $54.74 | 5200 |
| 2021-09-23 | 54.97 | $54.86 | 4600 |
| 2021-09-22 | 54.98 | $55.07 | 18035 |
| 2021-09-21 | 54.97 | $55.00 | 12712 |
| 2021-09-20 | 54.97 | $54.97 | 13700 |
| 2021-09-17 | 54.97 | $54.89 | 8945 |
| 2021-09-16 | 54.98 | $55.02 | 8434 |
| 2021-09-15 | 54.97 | $55.12 | 9849 |
| 2021-09-14 | 54.96 | $55.13 | 17113 |
| 2021-09-13 | 54.94 | $54.98 | 8605 |
| 2021-09-10 | 54.93 | $54.98 | 5700 |
| 2021-09-09 | 54.93 | $55.00 | 10600 |
| 2021-09-08 | 54.92 | $54.91 | 9025 |
| 2021-09-07 | 54.92 | $54.84 | 8600 |
| 2021-09-03 | 54.93 | $54.91 | 9500 |
| 2021-09-02 | 54.93 | $55.02 | 9100 |
| 2021-09-01 | 54.92 | $54.93 | 7437 |
| 2021-08-31 | 54.92 | $55.05 | 5400 |
| 2021-08-30 | 54.91 | $54.99 | 6622 |
| 2021-08-27 | 54.90 | $54.91 | 10431 |
| 2021-08-26 | 54.90 | $54.83 | 4900 |
| 2021-08-25 | 54.91 | $54.84 | 5200 |
| 2021-08-24 | 54.91 | $54.95 | 6600 |
| 2021-08-23 | 54.91 | $55.02 | 8332 |
| 2021-08-20 | 54.90 | $54.96 | 8100 |
| 2021-08-19 | 54.89 | $54.88 | 3900 |
| 2021-08-18 | 54.89 | $54.89 | 3940 |
| 2021-08-17 | 54.89 | $54.97 | 7600 |
| 2021-08-16 | 54.89 | $54.97 | 8900 |
| 2021-08-13 | 54.88 | $54.82 | 5100 |
| 2021-08-12 | 54.88 | $54.68 | 5900 |
| 2021-08-11 | 54.90 | $54.71 | 6900 |
| 2021-08-10 | 54.92 | $54.72 | 18338 |
| 2021-08-09 | 54.95 | $54.71 | 12346 |
| 2021-08-06 | 54.97 | $54.85 | 12400 |
| 2021-08-05 | 54.98 | $55.10 | 13405 |
| 2021-08-04 | 54.97 | $55.11 | 8100 |
| 2021-08-03 | 54.96 | $55.17 | 16100 |
| 2021-08-02 | 54.94 | $55.16 | 6800 |
| 2021-07-30 | 54.91 | $55.03 | 6547 |
| 2021-07-29 | 54.90 | $55.07 | 5626 |
| 2021-07-28 | 54.88 | $55.02 | 7532 |
| 2021-07-27 | 54.87 | $55.05 | 9615 |
| 2021-07-26 | 54.85 | $54.97 | 5500 |
| 2021-07-23 | 54.83 | $54.99 | 5900 |
| 2021-07-22 | 54.82 | $54.99 | 2900 |
| 2021-07-21 | 54.80 | $54.93 | 8000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.63
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.91
Average
47.87
Maximum
55.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.63 | $46.58 | 1.5M |
| 2026-07-16 | 46.64 | $46.55 | 1.2M |
| 2026-07-15 | 46.66 | $46.56 | 1.6M |
| 2026-07-14 | 46.68 | $46.46 | 2.0M |
| 2026-07-13 | 46.71 | $46.34 | 1.5M |
| 2026-07-10 | 46.76 | $46.52 | 1.5M |
| 2026-07-09 | 46.78 | $46.53 | 1.2M |
| 2026-07-08 | 46.81 | $46.50 | 1.4M |
| 2026-07-07 | 46.84 | $46.56 | 1.3M |
| 2026-07-06 | 46.86 | $46.75 | 2.4M |
| 2026-07-02 | 46.87 | $46.74 | 1.5M |
| 2026-07-01 | 46.88 | $46.69 | 2.0M |
| 2026-06-30 | 46.89 | $46.94 | 3.0M |
| 2026-06-29 | 46.87 | $47.11 | 2.8M |
| 2026-06-26 | 46.84 | $47.10 | 2.3M |
| 2026-06-25 | 46.81 | $47.05 | 2.3M |
| 2026-06-24 | 46.79 | $47.02 | 2.0M |
| 2026-06-23 | 46.76 | $46.82 | 6.3M |
| 2026-06-22 | 46.76 | $46.77 | 2.4M |
| 2026-06-18 | 46.76 | $46.87 | 1.5M |
| 2026-06-17 | 46.74 | $46.77 | 1.6M |
| 2026-06-16 | 46.74 | $46.93 | 3.0M |
| 2026-06-15 | 46.71 | $46.85 | 2.2M |
| 2026-06-12 | 46.70 | $46.79 | 1.1M |
| 2026-06-11 | 46.68 | $46.83 | 8.0M |
| 2026-06-10 | 46.67 | $46.55 | 1.4M |
| 2026-06-09 | 46.68 | $46.61 | 1.4M |
| 2026-06-08 | 46.69 | $46.49 | 1.5M |
| 2026-06-05 | 46.71 | $46.54 | 1.7M |
| 2026-06-04 | 46.72 | $46.74 | 1.6M |
| 2026-06-03 | 46.72 | $46.68 | 2.6M |
| 2026-06-02 | 46.73 | $46.76 | 4.4M |
| 2026-06-01 | 46.73 | $46.77 | 2.6M |
| 2026-05-29 | 46.73 | $46.97 | 1.7M |
| 2026-05-28 | 46.70 | $46.91 | 4.0M |
| 2026-05-27 | 46.69 | $46.84 | 2.1M |
| 2026-05-26 | 46.68 | $46.79 | 2.6M |
| 2026-05-22 | 46.68 | $46.65 | 2.4M |
| 2026-05-21 | 46.70 | $46.60 | 1.4M |
| 2026-05-20 | 46.72 | $46.56 | 2.8M |
| 2026-05-19 | 46.75 | $46.28 | 1.4M |
| 2026-05-18 | 46.81 | $46.43 | 1.3M |
| 2026-05-15 | 46.86 | $46.48 | 1.4M |
| 2026-05-14 | 46.91 | $46.76 | 1.9M |
| 2026-05-13 | 46.94 | $46.77 | 1.8M |
| 2026-05-12 | 46.96 | $46.74 | 8.3M |
| 2026-05-11 | 46.99 | $46.90 | 2.2M |
| 2026-05-08 | 47.01 | $46.99 | 1.8M |
| 2026-05-07 | 47.02 | $46.89 | 2.7M |
| 2026-05-06 | 47.04 | $47.00 | 2.3M |
| 2026-05-05 | 47.06 | $46.79 | 1.4M |
| 2026-05-04 | 47.09 | $46.70 | 1.8M |
| 2026-05-01 | 47.13 | $46.85 | 2.0M |
| 2026-04-30 | 47.16 | $47.00 | 2.1M |
| 2026-04-29 | 47.17 | $46.95 | 2.1M |
| 2026-04-28 | 47.19 | $47.13 | 1.6M |
| 2026-04-27 | 47.19 | $47.15 | 1.1M |
| 2026-04-24 | 47.18 | $47.25 | 1.7M |
| 2026-04-23 | 47.17 | $47.17 | 2.0M |
| 2026-04-22 | 47.16 | $47.24 | 1.5M |
| 2026-04-21 | 47.14 | $47.19 | 2.0M |
| 2026-04-20 | 47.13 | $47.34 | 3.2M |
| 2026-04-17 | 47.10 | $47.33 | 1.6M |
| 2026-04-16 | 47.07 | $47.16 | 1.3M |
| 2026-04-15 | 47.05 | $47.24 | 1.1M |
| 2026-04-14 | 47.03 | $47.31 | 1.8M |
| 2026-04-13 | 47.00 | $47.17 | 991000 |
| 2026-04-10 | 46.98 | $47.07 | 1.1M |
| 2026-04-09 | 46.98 | $47.12 | 1.6M |
| 2026-04-08 | 46.97 | $47.14 | 1.7M |
| 2026-04-07 | 46.96 | $46.99 | 1.3M |
| 2026-04-06 | 46.96 | $46.92 | 1.7M |
| 2026-04-02 | 46.98 | $46.99 | 1.7M |
| 2026-04-01 | 46.99 | $46.88 | 2.1M |
| 2026-03-31 | 47.02 | $47.08 | 1.5M |
| 2026-03-30 | 47.03 | $46.93 | 1.6M |
| 2026-03-27 | 47.06 | $46.69 | 1.3M |
| 2026-03-26 | 47.12 | $46.69 | 1.7M |
| 2026-03-25 | 47.18 | $47.03 | 1.0M |
| 2026-03-24 | 47.22 | $46.83 | 2.3M |
| 2026-03-23 | 47.28 | $46.94 | 1.9M |
| 2026-03-20 | 47.33 | $46.78 | 1.3M |
| 2026-03-19 | 47.41 | $47.17 | 1.2M |
| 2026-03-18 | 47.45 | $47.13 | 1.5M |
| 2026-03-17 | 47.50 | $47.34 | 1.1M |
| 2026-03-16 | 47.54 | $47.22 | 1.7M |
| 2026-03-13 | 47.59 | $47.04 | 1.3M |
| 2026-03-12 | 47.65 | $47.11 | 1.9M |
| 2026-03-11 | 47.72 | $47.29 | 1.4M |
| 2026-03-10 | 47.77 | $47.52 | 2.0M |
| 2026-03-09 | 47.79 | $47.63 | 1.3M |
| 2026-03-06 | 47.81 | $47.49 | 1.4M |
| 2026-03-05 | 47.84 | $47.56 | 1.7M |
| 2026-03-04 | 47.86 | $47.68 | 2.1M |
| 2026-03-03 | 47.86 | $47.71 | 1.7M |
| 2026-03-02 | 47.87 | $47.75 | 1.5M |
| 2026-02-27 | 47.86 | $48.14 | 1.5M |
| 2026-02-26 | 47.82 | $48.05 | 1.5M |
| 2026-02-25 | 47.78 | $47.98 | 1.3M |
| 2026-02-24 | 47.75 | $48.00 | 1.4M |
| 2026-02-23 | 47.71 | $48.00 | 1.8M |
| 2026-02-20 | 47.68 | $47.90 | 1.7M |
| 2026-02-19 | 47.64 | $47.91 | 1.6M |
| 2026-02-18 | 47.61 | $47.86 | 1.4M |
| 2026-02-17 | 47.58 | $47.91 | 1.6M |
| 2026-02-13 | 47.54 | $47.90 | 1.7M |
| 2026-02-12 | 47.50 | $47.78 | 2.1M |
| 2026-02-11 | 47.47 | $47.56 | 1.8M |
| 2026-02-10 | 47.46 | $47.63 | 1.4M |
| 2026-02-09 | 47.44 | $47.50 | 2.4M |
| 2026-02-06 | 47.44 | $47.47 | 2.2M |
| 2026-02-05 | 47.44 | $47.46 | 1.1M |
| 2026-02-04 | 47.43 | $47.28 | 1.4M |
| 2026-02-03 | 47.45 | $47.29 | 1.5M |
| 2026-02-02 | 47.47 | $47.28 | 1.3M |
| 2026-01-30 | 47.49 | $47.51 | 914300 |
| 2026-01-29 | 47.48 | $47.54 | 1.2M |
| 2026-01-28 | 47.47 | $47.52 | 1.0M |
| 2026-01-27 | 47.47 | $47.53 | 1.0M |
| 2026-01-26 | 47.46 | $47.56 | 966900 |
| 2026-01-23 | 47.46 | $47.49 | 1.1M |
| 2026-01-22 | 47.45 | $47.43 | 1.4M |
| 2026-01-21 | 47.46 | $47.42 | 1.3M |
| 2026-01-20 | 47.47 | $47.28 | 2.0M |
| 2026-01-16 | 47.49 | $47.44 | 831400 |
| 2026-01-15 | 47.49 | $47.52 | 1.3M |
| 2026-01-14 | 47.49 | $47.59 | 842700 |
| 2026-01-13 | 47.48 | $47.52 | 1.4M |
| 2026-01-12 | 47.47 | $47.47 | 947300 |
| 2026-01-09 | 47.48 | $47.50 | 1.3M |
| 2026-01-08 | 47.47 | $47.38 | 1.3M |
| 2026-01-07 | 47.48 | $47.47 | 1.1M |
| 2026-01-06 | 47.48 | $47.42 | 1.4M |
| 2026-01-05 | 47.48 | $47.42 | 1.2M |
| 2026-01-02 | 47.49 | $47.33 | 884913 |
| 2025-12-31 | 47.50 | $47.35 | 727900 |
| 2025-12-30 | 47.51 | $47.65 | 953907 |
| 2025-12-29 | 47.50 | $47.66 | 1.1M |
| 2025-12-26 | 47.48 | $47.60 | 640700 |
| 2025-12-24 | 47.47 | $47.59 | 641400 |
| 2025-12-23 | 47.46 | $47.48 | 1.0M |
| 2025-12-22 | 47.47 | $47.49 | 2.1M |
| 2025-12-19 | 47.47 | $47.50 | 1.0M |
| 2025-12-18 | 47.47 | $47.56 | 1.1M |
| 2025-12-17 | 47.47 | $47.46 | 3.4M |
| 2025-12-16 | 47.47 | $47.47 | 1.1M |
| 2025-12-15 | 47.48 | $47.37 | 926800 |
| 2025-12-12 | 47.49 | $47.32 | 824700 |
| 2025-12-11 | 47.51 | $47.45 | 981921 |
| 2025-12-10 | 47.52 | $47.45 | 1.3M |
| 2025-12-09 | 47.53 | $47.30 | 865938 |
| 2025-12-08 | 47.55 | $47.34 | 1.2M |
| 2025-12-05 | 47.57 | $47.41 | 1.4M |
| 2025-12-04 | 47.58 | $47.48 | 882016 |
| 2025-12-03 | 47.59 | $47.56 | 2.8M |
| 2025-12-02 | 47.59 | $47.50 | 1.1M |
| 2025-12-01 | 47.59 | $47.45 | 1.0M |
| 2025-11-28 | 47.60 | $47.82 | 511400 |
| 2025-11-26 | 47.57 | $47.89 | 2.1M |
| 2025-11-25 | 47.54 | $47.82 | 929708 |
| 2025-11-24 | 47.51 | $47.71 | 852300 |
| 2025-11-21 | 47.50 | $47.62 | 1.0M |
| 2025-11-20 | 47.49 | $47.52 | 877000 |
| 2025-11-19 | 47.50 | $47.43 | 908500 |
| 2025-11-18 | 47.52 | $47.45 | 961600 |
| 2025-11-17 | 47.54 | $47.40 | 1.3M |
| 2025-11-14 | 47.56 | $47.39 | 785700 |
| 2025-11-13 | 47.59 | $47.46 | 1.0M |
| 2025-11-12 | 47.61 | $47.58 | 922734 |
| 2025-11-11 | 47.63 | $47.60 | 909600 |
| 2025-11-10 | 47.64 | $47.46 | 895527 |
| 2025-11-07 | 47.66 | $47.48 | 1.1M |
| 2025-11-06 | 47.69 | $47.49 | 893100 |
| 2025-11-05 | 47.71 | $47.31 | 965550 |
| 2025-11-04 | 47.75 | $47.46 | 1.1M |
| 2025-11-03 | 47.78 | $47.42 | 1.1M |
| 2025-10-31 | 47.81 | $47.65 | 1.0M |
| 2025-10-30 | 47.82 | $47.68 | 1.6M |
| 2025-10-29 | 47.82 | $47.76 | 1.1M |
| 2025-10-28 | 47.81 | $48.01 | 1.0M |
| 2025-10-27 | 47.78 | $47.95 | 980000 |
| 2025-10-24 | 47.75 | $47.91 | 861100 |
| 2025-10-23 | 47.73 | $47.86 | 1.6M |
| 2025-10-22 | 47.70 | $47.97 | 928700 |
| 2025-10-21 | 47.67 | $47.97 | 949278 |
| 2025-10-20 | 47.63 | $47.90 | 1.6M |
| 2025-10-17 | 47.60 | $47.82 | 632900 |
| 2025-10-16 | 47.57 | $47.87 | 1.0M |
| 2025-10-15 | 47.54 | $47.72 | 1.1M |
| 2025-10-14 | 47.52 | $47.72 | 608613 |
| 2025-10-13 | 47.50 | $47.70 | 1.9M |
| 2025-10-10 | 47.48 | $47.56 | 601548 |
| 2025-10-09 | 47.48 | $47.41 | 836211 |
| 2025-10-08 | 47.50 | $47.45 | 912676 |
| 2025-10-07 | 47.51 | $47.41 | 820200 |
| 2025-10-06 | 47.52 | $47.34 | 583040 |
| 2025-10-03 | 47.54 | $47.44 | 612204 |
| 2025-10-02 | 47.56 | $47.51 | 668700 |
| 2025-10-01 | 47.56 | $47.48 | 918916 |
| 2025-09-30 | 47.57 | $47.55 | 800715 |
| 2025-09-29 | 47.56 | $47.56 | 533613 |
| 2025-09-26 | 47.56 | $47.44 | 1.7M |
| 2025-09-25 | 47.56 | $47.44 | 872500 |
| 2025-09-24 | 47.57 | $47.52 | 732200 |
| 2025-09-23 | 47.56 | $47.61 | 526853 |
| 2025-09-22 | 47.54 | $47.51 | 621933 |
| 2025-09-19 | 47.53 | $47.57 | 598100 |
| 2025-09-18 | 47.52 | $47.58 | 1.2M |
| 2025-09-17 | 47.49 | $47.70 | 1.0M |
| 2025-09-16 | 47.46 | $47.77 | 2.3M |
| 2025-09-15 | 47.41 | $47.75 | 871628 |
| 2025-09-12 | 47.36 | $47.66 | 604300 |
| 2025-09-11 | 47.32 | $47.73 | 693233 |
| 2025-09-10 | 47.26 | $47.63 | 759723 |
| 2025-09-09 | 47.21 | $47.53 | 1.8M |
| 2025-09-08 | 47.17 | $47.61 | 542900 |
| 2025-09-05 | 47.12 | $47.45 | 635636 |
| 2025-09-04 | 47.08 | $47.24 | 728200 |
| 2025-09-03 | 47.06 | $47.05 | 667000 |
| 2025-09-02 | 47.06 | $46.92 | 784600 |
| 2025-08-29 | 47.07 | $47.22 | 606218 |
| 2025-08-28 | 47.06 | $47.27 | 675100 |
| 2025-08-27 | 47.03 | $47.20 | 672300 |
| 2025-08-26 | 47.01 | $47.15 | 615036 |
| 2025-08-25 | 46.99 | $47.08 | 740832 |
| 2025-08-22 | 46.98 | $47.13 | 553000 |
| 2025-08-21 | 46.96 | $46.91 | 681800 |
| 2025-08-20 | 46.96 | $47.00 | 664600 |
| 2025-08-19 | 46.95 | $46.97 | 904600 |
| 2025-08-18 | 46.95 | $46.89 | 674600 |
| 2025-08-15 | 46.95 | $46.93 | 792500 |
| 2025-08-14 | 46.94 | $46.99 | 668600 |
| 2025-08-13 | 46.93 | $47.12 | 746437 |
| 2025-08-12 | 46.90 | $46.95 | 712620 |
| 2025-08-11 | 46.88 | $46.95 | 580400 |
| 2025-08-08 | 46.86 | $46.93 | 647825 |
| 2025-08-07 | 46.84 | $47.00 | 722103 |
| 2025-08-06 | 46.82 | $47.02 | 1.9M |
| 2025-08-05 | 46.79 | $47.07 | 1.2M |
| 2025-08-04 | 46.75 | $47.05 | 646610 |
| 2025-08-01 | 46.71 | $46.99 | 661800 |
| 2025-07-31 | 46.68 | $46.79 | 733621 |
| 2025-07-30 | 46.66 | $46.78 | 653800 |
| 2025-07-29 | 46.65 | $46.90 | 688200 |
| 2025-07-28 | 46.62 | $46.68 | 746542 |
| 2025-07-25 | 46.62 | $46.74 | 603705 |
| 2025-07-24 | 46.62 | $46.65 | 672955 |
| 2025-07-23 | 46.62 | $46.69 | 594100 |
| 2025-07-22 | 46.62 | $46.79 | 694900 |
| 2025-07-21 | 46.61 | $46.68 | 1.4M |
| 2025-07-18 | 46.61 | $46.55 | 1.3M |
| 2025-07-17 | 46.62 | $46.46 | 919213 |
| 2025-07-16 | 46.64 | $46.46 | 782600 |
| 2025-07-15 | 46.66 | $46.37 | 657800 |
| 2025-07-14 | 46.69 | $46.50 | 644239 |
| 2025-07-11 | 46.71 | $46.51 | 544504 |
| 2025-07-10 | 46.73 | $46.70 | 824840 |
| 2025-07-09 | 46.72 | $46.70 | 861100 |
| 2025-07-08 | 46.72 | $46.51 | 1.1M |
| 2025-07-07 | 46.73 | $46.56 | 1.0M |
| 2025-07-03 | 46.73 | $46.67 | 773027 |
| 2025-07-02 | 46.72 | $46.80 | 852616 |
| 2025-07-01 | 46.70 | $46.85 | 824845 |
| 2025-06-30 | 46.67 | $47.06 | 824600 |
| 2025-06-27 | 46.62 | $46.91 | 1.0M |
| 2025-06-26 | 46.58 | $47.00 | 741120 |
| 2025-06-25 | 46.52 | $46.87 | 1.2M |
| 2025-06-24 | 46.48 | $46.84 | 860009 |
| 2025-06-23 | 46.44 | $46.69 | 604500 |
| 2025-06-20 | 46.41 | $46.56 | 571406 |
| 2025-06-18 | 46.38 | $46.54 | 532400 |
| 2025-06-17 | 46.36 | $46.51 | 718607 |
| 2025-06-16 | 46.34 | $46.37 | 715500 |
| 2025-06-13 | 46.33 | $46.44 | 579847 |
| 2025-06-12 | 46.31 | $46.61 | 599520 |
| 2025-06-11 | 46.28 | $46.44 | 873300 |
| 2025-06-10 | 46.26 | $46.28 | 679300 |
| 2025-06-09 | 46.26 | $46.21 | 551973 |
| 2025-06-06 | 46.26 | $46.13 | 763100 |
| 2025-06-05 | 46.27 | $46.37 | 676800 |
| 2025-06-04 | 46.26 | $46.47 | 1.1M |
| 2025-06-03 | 46.24 | $46.19 | 1.0M |
| 2025-06-02 | 46.24 | $46.20 | 777400 |
| 2025-05-30 | 46.25 | $46.52 | 610604 |
| 2025-05-29 | 46.22 | $46.42 | 1.5M |
| 2025-05-28 | 46.21 | $46.25 | 719400 |
| 2025-05-27 | 46.22 | $46.31 | 930200 |
| 2025-05-23 | 46.23 | $46.10 | 486000 |
| 2025-05-22 | 46.25 | $46.04 | 473035 |
| 2025-05-21 | 46.29 | $45.93 | 1.1M |
| 2025-05-20 | 46.34 | $46.22 | 524043 |
| 2025-05-19 | 46.36 | $46.30 | 1.4M |
| 2025-05-16 | 46.37 | $46.30 | 461300 |
| 2025-05-15 | 46.38 | $46.25 | 514300 |
| 2025-05-14 | 46.40 | $46.03 | 623909 |
| 2025-05-13 | 46.44 | $46.15 | 683000 |
| 2025-05-12 | 46.47 | $46.17 | 475600 |
| 2025-05-09 | 46.50 | $46.32 | 568400 |
| 2025-05-08 | 46.51 | $46.30 | 473700 |
| 2025-05-07 | 46.52 | $46.53 | 552600 |
| 2025-05-06 | 46.51 | $46.42 | 398200 |
| 2025-05-05 | 46.51 | $46.32 | 569900 |
| 2025-05-02 | 46.52 | $46.41 | 431618 |
| 2025-05-01 | 46.53 | $46.62 | 486200 |
| 2025-04-30 | 46.52 | $46.97 | 562100 |
| 2025-04-29 | 46.48 | $47.01 | 474640 |
| 2025-04-28 | 46.43 | $46.89 | 656142 |
| 2025-04-25 | 46.40 | $46.76 | 452300 |
| 2025-04-24 | 46.37 | $46.60 | 940009 |
| 2025-04-23 | 46.37 | $46.23 | 883780 |
| 2025-04-22 | 46.40 | $46.18 | 555122 |
| 2025-04-21 | 46.44 | $46.07 | 427500 |
| 2025-04-17 | 46.49 | $46.33 | 600308 |
| 2025-04-16 | 46.52 | $46.43 | 808300 |
| 2025-04-15 | 46.55 | $46.26 | 547508 |
| 2025-04-14 | 46.59 | $46.18 | 524400 |
| 2025-04-11 | 46.64 | $45.90 | 867400 |
| 2025-04-10 | 46.73 | $46.02 | 1.4M |
| 2025-04-09 | 46.81 | $46.37 | 1.0M |
| 2025-04-08 | 46.85 | $46.25 | 968900 |
| 2025-04-07 | 46.91 | $46.66 | 2.0M |
| 2025-04-04 | 46.93 | $47.20 | 950100 |
| 2025-04-03 | 46.90 | $47.16 | 858617 |
| 2025-04-02 | 46.87 | $46.94 | 2.4M |
| 2025-04-01 | 46.86 | $46.98 | 611100 |
| 2025-03-31 | 46.85 | $47.04 | 698514 |
| 2025-03-28 | 46.83 | $46.94 | 1.0M |
| 2025-03-27 | 46.82 | $46.69 | 1.2M |
| 2025-03-26 | 46.84 | $46.73 | 649000 |
| 2025-03-25 | 46.85 | $46.83 | 930347 |
| 2025-03-24 | 46.86 | $46.78 | 689100 |
| 2025-03-21 | 46.87 | $46.87 | 474900 |
| 2025-03-20 | 46.87 | $47.02 | 1.5M |
| 2025-03-19 | 46.86 | $46.98 | 713112 |
| 2025-03-18 | 46.85 | $46.83 | 844944 |
| 2025-03-17 | 46.84 | $46.76 | 2.6M |
| 2025-03-14 | 46.85 | $46.68 | 1.3M |
| 2025-03-13 | 46.86 | $46.81 | 1.2M |
| 2025-03-12 | 46.85 | $46.73 | 685725 |
| 2025-03-11 | 46.85 | $46.80 | 691810 |
| 2025-03-10 | 46.84 | $46.92 | 820013 |
| 2025-03-07 | 46.81 | $46.77 | 1.0M |
| 2025-03-06 | 46.80 | $46.79 | 1.5M |
| 2025-03-05 | 46.79 | $46.86 | 1.4M |
| 2025-03-04 | 46.77 | $47.01 | 2.1M |
| 2025-03-03 | 46.73 | $47.13 | 831300 |
| 2025-02-28 | 46.67 | $47.23 | 735414 |
| 2025-02-27 | 46.60 | $47.03 | 661013 |
| 2025-02-26 | 46.55 | $47.09 | 675233 |
| 2025-02-25 | 46.49 | $46.99 | 1.1M |
| 2025-02-24 | 46.43 | $46.71 | 416821 |
| 2025-02-21 | 46.40 | $46.65 | 500319 |
| 2025-02-20 | 46.37 | $46.46 | 740900 |
| 2025-02-19 | 46.36 | $46.38 | 729538 |
| 2025-02-18 | 46.36 | $46.32 | 627700 |
| 2025-02-14 | 46.36 | $46.50 | 1.1M |
| 2025-02-13 | 46.34 | $46.35 | 883100 |
| 2025-02-12 | 46.34 | $46.07 | 695536 |
| 2025-02-11 | 46.35 | $46.29 | 511308 |
| 2025-02-10 | 46.35 | $46.38 | 617400 |
| 2025-02-07 | 46.33 | $46.39 | 2.5M |
| 2025-02-06 | 46.31 | $46.51 | 1.3M |
| 2025-02-05 | 46.28 | $46.55 | 2.4M |
| 2025-02-04 | 46.23 | $46.33 | 619402 |
| 2025-02-03 | 46.21 | $46.23 | 958633 |
| 2025-01-31 | 46.20 | $46.41 | 1.4M |
| 2025-01-30 | 46.16 | $46.48 | 754446 |
| 2025-01-29 | 46.12 | $46.39 | 706425 |
| 2025-01-28 | 46.09 | $46.43 | 488500 |
| 2025-01-27 | 46.05 | $46.40 | 1.2M |
| 2025-01-24 | 46.02 | $46.20 | 712700 |
| 2025-01-23 | 46.00 | $46.13 | 1.8M |
| 2025-01-22 | 45.99 | $46.20 | 2.2M |
| 2025-01-21 | 45.98 | $46.27 | 663507 |
| 2025-01-17 | 45.95 | $46.12 | 430500 |
| 2025-01-16 | 45.95 | $46.11 | 510200 |
| 2025-01-15 | 45.94 | $46.00 | 584000 |
| 2025-01-14 | 45.95 | $45.60 | 699714 |
| 2025-01-13 | 46.01 | $45.56 | 1.2M |
| 2025-01-10 | 46.07 | $45.64 | 960100 |
| 2025-01-08 | 46.14 | $45.87 | 622033 |
| 2025-01-07 | 46.18 | $45.83 | 680100 |
| 2025-01-06 | 46.24 | $45.97 | 644144 |
| 2025-01-03 | 46.29 | $46.02 | 1.7M |
| 2025-01-02 | 46.34 | $46.08 | 659534 |
| 2024-12-31 | 46.39 | $46.07 | 802639 |
| 2024-12-30 | 46.45 | $46.30 | 1.5M |
| 2024-12-27 | 46.49 | $46.15 | 467333 |
| 2024-12-26 | 46.54 | $46.21 | 775100 |
| 2024-12-24 | 46.60 | $46.16 | 413942 |
| 2024-12-23 | 46.66 | $46.12 | 865442 |
| 2024-12-20 | 46.73 | $46.28 | 950729 |
| 2024-12-19 | 46.78 | $46.14 | 1.0M |
| 2024-12-18 | 46.85 | $46.30 | 861947 |
| 2024-12-17 | 46.90 | $46.63 | 563300 |
| 2024-12-16 | 46.93 | $46.64 | 910809 |
| 2024-12-13 | 46.95 | $46.62 | 689600 |
| 2024-12-12 | 46.97 | $46.79 | 476949 |
| 2024-12-11 | 46.97 | $46.97 | 606000 |
| 2024-12-10 | 46.96 | $47.08 | 660524 |
| 2024-12-09 | 46.93 | $47.12 | 524200 |
| 2024-12-06 | 46.90 | $47.24 | 469000 |
| 2024-12-05 | 46.86 | $47.13 | 620800 |
| 2024-12-04 | 46.82 | $47.11 | 1.5M |
| 2024-12-03 | 46.78 | $46.96 | 682935 |
| 2024-12-02 | 46.75 | $47.04 | 730449 |
| 2024-11-29 | 46.72 | $47.18 | 356300 |
| 2024-11-27 | 46.66 | $47.05 | 432900 |
| 2024-11-26 | 46.62 | $46.88 | 941837 |
| 2024-11-25 | 46.60 | $46.95 | 949900 |
| 2024-11-22 | 46.57 | $46.56 | 3.0M |
| 2024-11-21 | 46.58 | $46.52 | 837800 |
| 2024-11-20 | 46.59 | $46.53 | 490147 |
| 2024-11-19 | 46.61 | $46.56 | 764630 |
| 2024-11-18 | 46.62 | $46.50 | 536900 |
| 2024-11-15 | 46.65 | $46.44 | 568900 |
| 2024-11-14 | 46.68 | $46.46 | 824043 |
| 2024-11-13 | 46.72 | $46.48 | 682228 |
| 2024-11-12 | 46.76 | $46.49 | 555316 |
| 2024-11-11 | 46.80 | $46.76 | 475007 |
| 2024-11-08 | 46.82 | $46.85 | 742344 |
| 2024-11-07 | 46.83 | $46.71 | 1.4M |
| 2024-11-06 | 46.86 | $46.41 | 1.0M |
| 2024-11-05 | 46.92 | $46.74 | 772600 |
| 2024-11-04 | 46.95 | $46.65 | 744500 |
| 2024-11-01 | 47.00 | $46.48 | 931716 |
| 2024-10-31 | 47.07 | $46.83 | 597445 |
| 2024-10-30 | 47.11 | $46.88 | 602927 |
| 2024-10-29 | 47.15 | $46.91 | 549526 |
| 2024-10-28 | 47.19 | $46.86 | 465600 |
| 2024-10-25 | 47.25 | $46.92 | 644833 |
| 2024-10-24 | 47.30 | $46.99 | 404545 |
| 2024-10-23 | 47.36 | $46.91 | 488206 |
| 2024-10-22 | 47.43 | $47.04 | 704600 |
| 2024-10-21 | 47.49 | $47.05 | 836319 |
| 2024-10-18 | 47.56 | $47.38 | 650300 |
| 2024-10-17 | 47.60 | $47.32 | 770849 |
| 2024-10-16 | 47.65 | $47.54 | 628100 |
| 2024-10-15 | 47.69 | $47.46 | 396123 |
| 2024-10-14 | 47.73 | $47.30 | 677100 |
| 2024-10-11 | 47.80 | $47.33 | 488800 |
| 2024-10-10 | 47.87 | $47.32 | 409641 |
| 2024-10-09 | 47.95 | $47.34 | 461830 |
| 2024-10-08 | 48.03 | $47.46 | 468641 |
| 2024-10-07 | 48.10 | $47.40 | 554300 |
| 2024-10-04 | 48.18 | $47.58 | 595700 |
| 2024-10-03 | 48.24 | $47.90 | 364700 |
| 2024-10-02 | 48.28 | $48.10 | 762310 |
| 2024-10-01 | 48.30 | $48.18 | 601300 |
| 2024-09-30 | 48.31 | $48.24 | 1.2M |
| 2024-09-27 | 48.30 | $48.32 | 585500 |
| 2024-09-26 | 48.29 | $48.20 | 608500 |
| 2024-09-25 | 48.29 | $48.21 | 905717 |
| 2024-09-24 | 48.29 | $48.36 | 650200 |
| 2024-09-23 | 48.27 | $48.30 | 745217 |
| 2024-09-20 | 48.26 | $48.33 | 574000 |
| 2024-09-19 | 48.24 | $48.37 | 586300 |
| 2024-09-18 | 48.21 | $48.36 | 626900 |
| 2024-09-17 | 48.18 | $48.48 | 644527 |
| 2024-09-16 | 48.14 | $48.53 | 520541 |
| 2024-09-13 | 48.09 | $48.39 | 444340 |
| 2024-09-12 | 48.05 | $48.29 | 1.0M |
| 2024-09-11 | 48.01 | $48.33 | 803800 |
| 2024-09-10 | 47.97 | $48.34 | 593912 |
| 2024-09-09 | 47.92 | $48.20 | 649423 |
| 2024-09-06 | 47.89 | $48.14 | 565900 |
| 2024-09-05 | 47.85 | $48.06 | 441900 |
| 2024-09-04 | 47.82 | $47.94 | 662000 |
| 2024-09-03 | 47.79 | $47.74 | 444000 |
| 2024-08-30 | 47.79 | $47.75 | 543046 |
| 2024-08-29 | 47.78 | $47.85 | 513619 |
| 2024-08-28 | 47.76 | $47.92 | 292300 |
| 2024-08-27 | 47.73 | $47.95 | 365700 |
| 2024-08-26 | 47.70 | $47.96 | 285606 |
| 2024-08-23 | 47.65 | $47.97 | 345743 |
| 2024-08-22 | 47.60 | $47.79 | 387923 |
| 2024-08-21 | 47.57 | $47.97 | 621843 |
| 2024-08-20 | 47.51 | $47.87 | 496600 |
| 2024-08-19 | 47.45 | $47.73 | 477200 |
| 2024-08-16 | 47.40 | $47.65 | 353300 |
| 2024-08-15 | 47.35 | $47.56 | 369900 |
| 2024-08-14 | 47.31 | $47.73 | 371500 |
| 2024-08-13 | 47.25 | $47.63 | 391715 |
| 2024-08-12 | 47.20 | $47.45 | 326500 |
| 2024-08-09 | 47.16 | $47.34 | 612300 |
| 2024-08-08 | 47.13 | $47.22 | 283100 |
| 2024-08-07 | 47.10 | $47.30 | 418823 |
| 2024-08-06 | 47.07 | $47.40 | 479317 |
| 2024-08-05 | 47.02 | $47.65 | 387117 |
| 2024-08-02 | 46.94 | $47.68 | 328112 |
| 2024-08-01 | 46.85 | $47.19 | 327802 |
| 2024-07-31 | 46.81 | $47.23 | 282200 |
| 2024-07-30 | 46.76 | $46.96 | 341300 |
| 2024-07-29 | 46.72 | $46.90 | 264100 |
| 2024-07-26 | 46.69 | $46.86 | 254700 |
| 2024-07-25 | 46.66 | $46.66 | 519923 |
| 2024-07-24 | 46.65 | $46.56 | 2.1M |
| 2024-07-23 | 46.65 | $46.71 | 1.0M |
| 2024-07-22 | 46.64 | $46.68 | 651400 |
| 2024-07-19 | 46.62 | $46.71 | 279200 |
| 2024-07-18 | 46.61 | $46.82 | 298500 |
| 2024-07-17 | 46.58 | $46.93 | 873321 |
| 2024-07-16 | 46.54 | $46.92 | 1.5M |
| 2024-07-15 | 46.50 | $46.74 | 333900 |
| 2024-07-12 | 46.47 | $46.87 | 311400 |
| 2024-07-11 | 46.44 | $46.74 | 631700 |
| 2024-07-10 | 46.41 | $46.50 | 348900 |
| 2024-07-09 | 46.40 | $46.46 | 483345 |
| 2024-07-08 | 46.39 | $46.49 | 367928 |
| 2024-07-05 | 46.38 | $46.48 | 269100 |
| 2024-07-03 | 46.37 | $46.25 | 290520 |
| 2024-07-02 | 46.38 | $46.00 | 330100 |
| 2024-07-01 | 46.42 | $45.87 | 437929 |
| 2024-06-28 | 46.47 | $46.33 | 439700 |
| 2024-06-27 | 46.47 | $46.51 | 588225 |
| 2024-06-26 | 46.46 | $46.42 | 373800 |
| 2024-06-25 | 46.44 | $46.65 | 423619 |
| 2024-06-24 | 46.41 | $46.61 | 279320 |
| 2024-06-21 | 46.37 | $46.58 | 240400 |
| 2024-06-20 | 46.34 | $46.58 | 282400 |
| 2024-06-18 | 46.30 | $46.67 | 588800 |
| 2024-06-17 | 46.25 | $46.49 | 282747 |
| 2024-06-14 | 46.22 | $46.63 | 320331 |
| 2024-06-13 | 46.17 | $46.60 | 178705 |
| 2024-06-12 | 46.12 | $46.38 | 432400 |
| 2024-06-11 | 46.09 | $46.16 | 230806 |
| 2024-06-10 | 46.08 | $45.97 | 319845 |
| 2024-06-07 | 46.09 | $46.06 | 608417 |
| 2024-06-06 | 46.09 | $46.40 | 282439 |
| 2024-06-05 | 46.05 | $46.42 | 337100 |
| 2024-06-04 | 46.01 | $46.27 | 452936 |
| 2024-06-03 | 45.99 | $46.09 | 327245 |
| 2024-05-31 | 45.97 | $46.03 | 1.4M |
| 2024-05-30 | 45.96 | $45.83 | 305000 |
| 2024-05-29 | 45.97 | $45.65 | 485300 |
| 2024-05-28 | 45.99 | $45.83 | 220200 |
| 2024-05-24 | 46.00 | $46.03 | 249631 |
| 2024-05-23 | 45.98 | $45.97 | 325023 |
| 2024-05-22 | 45.97 | $46.11 | 600118 |
| 2024-05-21 | 45.94 | $46.19 | 494108 |
| 2024-05-20 | 45.89 | $46.06 | 396400 |
| 2024-05-17 | 45.86 | $46.12 | 331703 |
| 2024-05-16 | 45.82 | $46.21 | 368539 |
| 2024-05-15 | 45.77 | $46.27 | 308100 |
| 2024-05-14 | 45.70 | $45.97 | 408600 |
| 2024-05-13 | 45.67 | $45.86 | 241700 |
| 2024-05-10 | 45.64 | $45.81 | 233800 |
| 2024-05-09 | 45.61 | $45.90 | 601000 |
| 2024-05-08 | 45.58 | $45.83 | 310125 |
| 2024-05-07 | 45.55 | $45.90 | 322215 |
| 2024-05-06 | 45.51 | $45.80 | 282114 |
| 2024-05-03 | 45.49 | $45.76 | 349419 |
| 2024-05-02 | 45.47 | $45.53 | 215941 |
| 2024-05-01 | 45.47 | $45.33 | 264800 |
| 2024-04-30 | 45.50 | $45.39 | 231400 |
| 2024-04-29 | 45.53 | $45.55 | 219300 |
| 2024-04-26 | 45.54 | $45.41 | 379147 |
| 2024-04-25 | 45.57 | $45.32 | 246728 |
| 2024-04-24 | 45.62 | $45.47 | 401600 |
| 2024-04-23 | 45.66 | $45.56 | 302111 |
| 2024-04-22 | 45.70 | $45.48 | 331011 |
| 2024-04-19 | 45.74 | $45.43 | 239400 |
| 2024-04-18 | 45.80 | $45.37 | 240227 |
| 2024-04-17 | 45.87 | $45.51 | 214319 |
| 2024-04-16 | 45.93 | $45.27 | 285400 |
| 2024-04-15 | 46.01 | $45.43 | 511200 |
| 2024-04-12 | 46.08 | $45.69 | 211000 |
| 2024-04-11 | 46.14 | $45.56 | 280432 |
| 2024-04-10 | 46.20 | $45.62 | 294721 |
| 2024-04-09 | 46.27 | $46.14 | 316400 |
| 2024-04-08 | 46.29 | $45.97 | 714200 |
| 2024-04-05 | 46.33 | $46.02 | 258600 |
| 2024-04-04 | 46.37 | $46.22 | 424600 |
| 2024-04-03 | 46.39 | $46.13 | 248700 |
| 2024-04-02 | 46.42 | $46.10 | 283100 |
| 2024-04-01 | 46.46 | $46.15 | 325833 |
| 2024-03-28 | 46.49 | $46.65 | 420830 |
| 2024-03-27 | 46.47 | $46.68 | 183900 |
| 2024-03-26 | 46.45 | $46.56 | 1.1M |
| 2024-03-25 | 46.44 | $46.50 | 263315 |
| 2024-03-22 | 46.43 | $46.57 | 540500 |
| 2024-03-21 | 46.41 | $46.43 | 743500 |
| 2024-03-20 | 46.41 | $46.38 | 337802 |
| 2024-03-19 | 46.41 | $46.30 | 289300 |
| 2024-03-18 | 46.41 | $46.18 | 257100 |
| 2024-03-15 | 46.43 | $46.23 | 233502 |
| 2024-03-14 | 46.44 | $46.24 | 1.1M |
| 2024-03-13 | 46.45 | $46.54 | 369900 |
| 2024-03-12 | 46.43 | $46.58 | 327100 |
| 2024-03-11 | 46.41 | $46.66 | 387009 |
| 2024-03-08 | 46.38 | $46.73 | 292300 |
| 2024-03-07 | 46.33 | $46.64 | 1.2M |
| 2024-03-06 | 46.30 | $46.61 | 275702 |
| 2024-03-05 | 46.27 | $46.50 | 300626 |
| 2024-03-04 | 46.25 | $46.27 | 295911 |
| 2024-03-01 | 46.25 | $46.34 | 252100 |
| 2024-02-29 | 46.25 | $46.34 | 305600 |
| 2024-02-28 | 46.26 | $46.24 | 481834 |
| 2024-02-27 | 46.28 | $46.15 | 258000 |
| 2024-02-26 | 46.31 | $46.24 | 282900 |
| 2024-02-23 | 46.33 | $46.31 | 420441 |
| 2024-02-22 | 46.35 | $46.12 | 289349 |
| 2024-02-21 | 46.38 | $46.09 | 405100 |
| 2024-02-20 | 46.43 | $46.22 | 351700 |
| 2024-02-16 | 46.46 | $46.17 | 465700 |
| 2024-02-15 | 46.50 | $46.27 | 974314 |
| 2024-02-14 | 46.53 | $46.19 | 905018 |
| 2024-02-13 | 46.56 | $46.00 | 442642 |
| 2024-02-12 | 46.63 | $46.40 | 380608 |
| 2024-02-09 | 46.65 | $46.40 | 580300 |
| 2024-02-08 | 46.68 | $46.43 | 1.1M |
| 2024-02-07 | 46.71 | $46.55 | 539033 |
| 2024-02-06 | 46.72 | $46.59 | 260900 |
| 2024-02-05 | 46.73 | $46.39 | 401000 |
| 2024-02-02 | 46.77 | $46.74 | 440600 |
| 2024-02-01 | 46.77 | $47.18 | 316500 |
| 2024-01-31 | 46.72 | $47.13 | 414300 |
| 2024-01-30 | 46.68 | $46.90 | 450837 |
| 2024-01-29 | 46.66 | $46.85 | 231800 |
| 2024-01-26 | 46.65 | $46.63 | 424400 |
| 2024-01-25 | 46.67 | $46.63 | 516414 |
| 2024-01-24 | 46.68 | $46.44 | 433700 |
| 2024-01-23 | 46.72 | $46.55 | 516900 |
| 2024-01-22 | 46.75 | $46.63 | 278819 |
| 2024-01-19 | 46.78 | $46.52 | 453900 |
| 2024-01-18 | 46.81 | $46.49 | 698804 |
| 2024-01-17 | 46.86 | $46.58 | 617800 |
| 2024-01-16 | 46.89 | $46.71 | 636335 |
| 2024-01-12 | 46.92 | $47.02 | 374600 |
| 2024-01-11 | 46.91 | $46.90 | 585800 |
| 2024-01-10 | 46.92 | $46.73 | 293200 |
| 2024-01-09 | 46.93 | $46.72 | 260600 |
| 2024-01-08 | 46.94 | $46.77 | 195246 |
| 2024-01-05 | 46.94 | $46.59 | 288700 |
| 2024-01-04 | 46.96 | $46.68 | 237523 |
| 2024-01-03 | 46.97 | $46.92 | 252200 |
| 2024-01-02 | 46.95 | $46.89 | 286800 |
| 2023-12-29 | 46.93 | $47.09 | 249837 |
| 2023-12-28 | 46.88 | $47.18 | 439600 |
| 2023-12-27 | 46.81 | $47.48 | 206000 |
| 2023-12-26 | 46.71 | $47.17 | 994600 |
| 2023-12-22 | 46.63 | $47.10 | 320909 |
| 2023-12-21 | 46.55 | $47.14 | 543900 |
| 2023-12-20 | 46.45 | $47.18 | 295100 |
| 2023-12-19 | 46.34 | $47.00 | 832412 |
| 2023-12-18 | 46.24 | $46.95 | 626700 |
| 2023-12-15 | 46.14 | $47.02 | 543800 |
| 2023-12-14 | 46.02 | $47.07 | 385900 |
| 2023-12-13 | 45.88 | $46.62 | 716300 |
| 2023-12-12 | 45.78 | $46.04 | 272800 |
| 2023-12-11 | 45.73 | $45.95 | 327700 |
| 2023-12-08 | 45.67 | $45.95 | 208334 |
| 2023-12-07 | 45.62 | $46.16 | 254000 |
| 2023-12-06 | 45.53 | $46.19 | 368734 |
| 2023-12-05 | 45.43 | $46.02 | 347128 |
| 2023-12-04 | 45.35 | $45.74 | 333817 |
| 2023-12-01 | 45.28 | $45.84 | 275700 |
| 2023-11-30 | 45.20 | $45.68 | 243913 |
| 2023-11-29 | 45.13 | $45.84 | 349400 |
| 2023-11-28 | 45.03 | $45.57 | 236527 |
| 2023-11-27 | 44.95 | $45.35 | 270613 |
| 2023-11-24 | 44.88 | $45.11 | 44811 |
| 2023-11-22 | 44.83 | $45.29 | 254205 |
| 2023-11-21 | 44.75 | $45.25 | 391502 |
| 2023-11-20 | 44.68 | $45.21 | 408636 |
| 2023-11-17 | 44.60 | $45.13 | 392333 |
| 2023-11-16 | 44.52 | $45.09 | 305647 |
| 2023-11-15 | 44.43 | $44.81 | 331600 |
| 2023-11-14 | 44.37 | $45.03 | 275537 |
| 2023-11-13 | 44.28 | $44.40 | 2.4M |
| 2023-11-10 | 44.25 | $44.56 | 182123 |
| 2023-11-09 | 44.21 | $44.45 | 290426 |
| 2023-11-08 | 44.17 | $44.79 | 395425 |
| 2023-11-07 | 44.10 | $44.63 | 500200 |
| 2023-11-06 | 44.05 | $44.43 | 381700 |
| 2023-11-03 | 44.01 | $44.64 | 417249 |
| 2023-11-02 | 43.95 | $44.35 | 476300 |
| 2023-11-01 | 43.92 | $44.08 | 1.2M |
| 2023-10-31 | 43.91 | $43.81 | 343712 |
| 2023-10-30 | 43.93 | $43.85 | 212613 |
| 2023-10-27 | 43.94 | $43.93 | 609235 |
| 2023-10-26 | 43.96 | $43.98 | 153211 |
| 2023-10-25 | 43.97 | $43.64 | 300500 |
| 2023-10-24 | 44.01 | $43.98 | 354402 |
| 2023-10-23 | 44.03 | $43.82 | 501533 |
| 2023-10-20 | 44.07 | $43.61 | 311600 |
| 2023-10-19 | 44.14 | $43.49 | 261600 |
| 2023-10-18 | 44.22 | $43.69 | 277522 |
| 2023-10-17 | 44.30 | $43.86 | 156835 |
| 2023-10-16 | 44.36 | $44.20 | 222514 |
| 2023-10-13 | 44.40 | $44.40 | 1.4M |
| 2023-10-12 | 44.42 | $44.17 | 7.3M |
| 2023-10-11 | 44.47 | $44.58 | 166635 |
| 2023-10-10 | 44.49 | $44.39 | 256700 |
| 2023-10-09 | 44.53 | $44.40 | 65600 |
| 2023-10-06 | 44.57 | $43.97 | 359500 |
| 2023-10-05 | 44.66 | $44.15 | 125000 |
| 2023-10-04 | 44.74 | $44.13 | 1.1M |
| 2023-10-03 | 44.83 | $43.86 | 106017 |
| 2023-10-02 | 44.95 | $44.20 | 202300 |
| 2023-09-29 | 45.04 | $44.67 | 188642 |
| 2023-09-28 | 45.10 | $44.72 | 148721 |
| 2023-09-27 | 45.16 | $44.57 | 219920 |
| 2023-09-26 | 45.23 | $44.76 | 530212 |
| 2023-09-25 | 45.30 | $44.81 | 459300 |
| 2023-09-22 | 45.36 | $45.10 | 183900 |
| 2023-09-21 | 45.40 | $44.97 | 181340 |
| 2023-09-20 | 45.45 | $45.26 | 155548 |
| 2023-09-19 | 45.48 | $45.27 | 88200 |
| 2023-09-18 | 45.50 | $45.39 | 111600 |
| 2023-09-15 | 45.52 | $45.35 | 117713 |
| 2023-09-14 | 45.53 | $45.43 | 158018 |
| 2023-09-13 | 45.54 | $45.51 | 90432 |
| 2023-09-12 | 45.54 | $45.46 | 127617 |
| 2023-09-11 | 45.55 | $45.41 | 147943 |
| 2023-09-08 | 45.56 | $45.48 | 224300 |
| 2023-09-07 | 45.57 | $45.41 | 227100 |
| 2023-09-06 | 45.59 | $45.31 | 339400 |
| 2023-09-05 | 45.62 | $45.38 | 155200 |
| 2023-09-01 | 45.65 | $45.63 | 76141 |
| 2023-08-31 | 45.66 | $46.03 | 126900 |
| 2023-08-30 | 45.62 | $45.92 | 176700 |
| 2023-08-29 | 45.60 | $45.94 | 591400 |
| 2023-08-28 | 45.57 | $45.63 | 102644 |
| 2023-08-25 | 45.58 | $45.55 | 141500 |
| 2023-08-24 | 45.60 | $45.56 | 202400 |
| 2023-08-23 | 45.62 | $45.66 | 270200 |
| 2023-08-22 | 45.63 | $45.28 | 334004 |
| 2023-08-21 | 45.69 | $45.23 | 464334 |
| 2023-08-18 | 45.76 | $45.43 | 311827 |
| 2023-08-17 | 45.81 | $45.34 | 254937 |
| 2023-08-16 | 45.88 | $45.42 | 294229 |
| 2023-08-15 | 45.95 | $45.56 | 218000 |
| 2023-08-14 | 46.01 | $45.60 | 327813 |
| 2023-08-11 | 46.07 | $45.71 | 122500 |
| 2023-08-10 | 46.12 | $45.84 | 512300 |
| 2023-08-09 | 46.17 | $46.12 | 111400 |
| 2023-08-08 | 46.19 | $46.06 | 588349 |
| 2023-08-07 | 46.22 | $45.88 | 308319 |
| 2023-08-04 | 46.26 | $45.93 | 160500 |
| 2023-08-03 | 46.30 | $45.61 | 487100 |
| 2023-08-02 | 46.37 | $45.87 | 634613 |
| 2023-08-01 | 46.42 | $46.04 | 310607 |
| 2023-07-31 | 46.45 | $46.38 | 252700 |
| 2023-07-28 | 46.45 | $46.31 | 823800 |
| 2023-07-27 | 46.46 | $46.23 | 260700 |
| 2023-07-26 | 46.48 | $46.52 | 198247 |
| 2023-07-25 | 46.47 | $46.46 | 158400 |
| 2023-07-24 | 46.47 | $46.52 | 168109 |
| 2023-07-21 | 46.47 | $46.59 | 249814 |
| 2023-07-20 | 46.46 | $46.59 | 260500 |
| 2023-07-19 | 46.44 | $46.79 | 89200 |
| 2023-07-18 | 46.41 | $46.68 | 238614 |
| 2023-07-17 | 46.39 | $46.61 | 221200 |
| 2023-07-14 | 46.38 | $46.60 | 251609 |
| 2023-07-13 | 46.37 | $46.73 | 208523 |
| 2023-07-12 | 46.34 | $46.37 | 210527 |
| 2023-07-11 | 46.35 | $46.06 | 109045 |
| 2023-07-10 | 46.39 | $45.98 | 373000 |
| 2023-07-07 | 46.44 | $45.88 | 327600 |
| 2023-07-06 | 46.50 | $45.92 | 247000 |
| 2023-07-05 | 46.57 | $46.18 | 630048 |
| 2023-07-03 | 46.61 | $46.38 | 814005 |
| 2023-06-30 | 46.63 | $46.58 | 260043 |
| 2023-06-29 | 46.64 | $46.48 | 217900 |
| 2023-06-28 | 46.65 | $46.75 | 680515 |
| 2023-06-27 | 46.64 | $46.69 | 119301 |
| 2023-06-26 | 46.64 | $46.74 | 316200 |
| 2023-06-23 | 46.63 | $46.63 | 141011 |
| 2023-06-22 | 46.63 | $46.58 | 94100 |
| 2023-06-21 | 46.63 | $46.74 | 126900 |
| 2023-06-20 | 46.62 | $46.71 | 143200 |
| 2023-06-16 | 46.61 | $46.66 | 197544 |
| 2023-06-15 | 46.61 | $46.66 | 171623 |
| 2023-06-14 | 46.61 | $46.47 | 177035 |
| 2023-06-13 | 46.63 | $46.48 | 202041 |
| 2023-06-12 | 46.65 | $46.63 | 258431 |
| 2023-06-09 | 46.66 | $46.59 | 90400 |
| 2023-06-08 | 46.68 | $46.61 | 204800 |
| 2023-06-07 | 46.70 | $46.48 | 146800 |
| 2023-06-06 | 46.73 | $46.69 | 188400 |
| 2023-06-05 | 46.75 | $46.63 | 364583 |
| 2023-06-02 | 46.78 | $46.69 | 259823 |
| 2023-06-01 | 46.80 | $46.81 | 237100 |
| 2023-05-31 | 46.82 | $46.85 | 296200 |
| 2023-05-30 | 46.84 | $46.67 | 302902 |
| 2023-05-26 | 46.87 | $46.44 | 136900 |
| 2023-05-25 | 46.93 | $46.41 | 398700 |
| 2023-05-24 | 47.00 | $46.58 | 159214 |
| 2023-05-23 | 47.06 | $46.69 | 90900 |
| 2023-05-22 | 47.11 | $46.66 | 98409 |
| 2023-05-19 | 47.17 | $46.70 | 73705 |
| 2023-05-18 | 47.22 | $46.84 | 164300 |
| 2023-05-17 | 47.27 | $47.02 | 67300 |
| 2023-05-16 | 47.29 | $47.14 | 146210 |
| 2023-05-15 | 47.31 | $47.23 | 163200 |
| 2023-05-12 | 47.31 | $47.04 | 112400 |
| 2023-05-11 | 47.34 | $47.51 | 117613 |
| 2023-05-10 | 47.32 | $47.33 | 123200 |
| 2023-05-09 | 47.32 | $47.10 | 114700 |
| 2023-05-08 | 47.34 | $47.16 | 154100 |
| 2023-05-05 | 47.36 | $47.43 | 182700 |
| 2023-05-04 | 47.35 | $47.56 | 199948 |
| 2023-05-03 | 47.34 | $47.55 | 130200 |
| 2023-05-02 | 47.32 | $47.31 | 277900 |
| 2023-05-01 | 47.33 | $47.02 | 442800 |
| 2023-04-28 | 47.36 | $47.53 | 227400 |
| 2023-04-27 | 47.35 | $47.32 | 213132 |
| 2023-04-26 | 47.36 | $47.47 | 338747 |
| 2023-04-25 | 47.35 | $47.58 | 240411 |
| 2023-04-24 | 47.32 | $47.30 | 67200 |
| 2023-04-21 | 47.33 | $47.18 | 111500 |
| 2023-04-20 | 47.34 | $47.19 | 139100 |
| 2023-04-19 | 47.36 | $47.06 | 127700 |
| 2023-04-18 | 47.39 | $47.13 | 112100 |
| 2023-04-17 | 47.41 | $47.09 | 123610 |
| 2023-04-14 | 47.44 | $47.32 | 124134 |
| 2023-04-13 | 47.44 | $47.52 | 254647 |
| 2023-04-12 | 47.42 | $47.51 | 102548 |
| 2023-04-11 | 47.40 | $47.48 | 157424 |
| 2023-04-10 | 47.38 | $47.52 | 182421 |
| 2023-04-06 | 47.36 | $47.75 | 281100 |
| 2023-04-05 | 47.30 | $47.72 | 153208 |
| 2023-04-04 | 47.24 | $47.60 | 110000 |
| 2023-04-03 | 47.18 | $47.44 | 200849 |
| 2023-03-31 | 47.13 | $47.39 | 121938 |
| 2023-03-30 | 47.08 | $47.17 | 131900 |
| 2023-03-29 | 47.04 | $47.06 | 139200 |
| 2023-03-28 | 47.01 | $47.06 | 82935 |
| 2023-03-27 | 46.98 | $47.20 | 137500 |
| 2023-03-24 | 46.93 | $47.53 | 162200 |
| 2023-03-23 | 46.84 | $47.46 | 124800 |
| 2023-03-22 | 46.75 | $47.26 | 106613 |
| 2023-03-21 | 46.68 | $46.99 | 373511 |
| 2023-03-20 | 46.62 | $47.14 | 159041 |
| 2023-03-17 | 46.56 | $47.36 | 288500 |
| 2023-03-16 | 46.46 | $47.03 | 428832 |
| 2023-03-15 | 46.40 | $47.06 | 102510 |
| 2023-03-14 | 46.33 | $46.83 | 242514 |
| 2023-03-13 | 46.28 | $46.97 | 163500 |
| 2023-03-10 | 46.22 | $46.58 | 117500 |
| 2023-03-09 | 46.20 | $46.11 | 159400 |
| 2023-03-08 | 46.23 | $46.03 | 101000 |
| 2023-03-07 | 46.27 | $46.07 | 334941 |
| 2023-03-06 | 46.32 | $46.13 | 92017 |
| 2023-03-03 | 46.36 | $46.14 | 149827 |
| 2023-03-02 | 46.41 | $45.84 | 190534 |
| 2023-03-01 | 46.50 | $45.98 | 464715 |
| 2023-02-28 | 46.59 | $46.30 | 179200 |
| 2023-02-27 | 46.64 | $46.28 | 131648 |
| 2023-02-24 | 46.71 | $46.24 | 197442 |
| 2023-02-23 | 46.79 | $46.44 | 1.1M |
| 2023-02-22 | 46.85 | $46.28 | 87500 |
| 2023-02-21 | 46.93 | $46.23 | 76502 |
| 2023-02-17 | 47.03 | $46.54 | 165000 |
| 2023-02-16 | 47.10 | $46.48 | 169800 |
| 2023-02-15 | 47.18 | $46.64 | 233600 |
| 2023-02-14 | 47.25 | $46.76 | 113200 |
| 2023-02-13 | 47.31 | $46.87 | 125400 |
| 2023-02-10 | 47.37 | $46.84 | 378700 |
| 2023-02-09 | 47.43 | $47.04 | 205538 |
| 2023-02-08 | 47.47 | $47.14 | 97200 |
| 2023-02-07 | 47.50 | $47.08 | 303540 |
| 2023-02-06 | 47.54 | $47.21 | 93945 |
| 2023-02-03 | 47.56 | $47.60 | 144700 |
| 2023-02-02 | 47.54 | $47.89 | 96100 |
| 2023-02-01 | 47.48 | $47.73 | 96800 |
| 2023-01-31 | 47.43 | $47.59 | 166000 |
| 2023-01-30 | 47.39 | $47.41 | 71200 |
| 2023-01-27 | 47.36 | $47.51 | 106838 |
| 2023-01-26 | 47.31 | $47.59 | 178617 |
| 2023-01-25 | 47.25 | $47.61 | 139420 |
| 2023-01-24 | 47.18 | $47.53 | 127300 |
| 2023-01-23 | 47.12 | $47.40 | 57700 |
| 2023-01-20 | 47.06 | $47.48 | 423800 |
| 2023-01-19 | 47.00 | $47.69 | 64943 |
| 2023-01-18 | 46.91 | $47.70 | 212000 |
| 2023-01-17 | 46.82 | $47.37 | 95529 |
| 2023-01-13 | 46.75 | $47.46 | 65000 |
| 2023-01-12 | 46.68 | $47.47 | 83119 |
| 2023-01-11 | 46.61 | $47.12 | 101100 |
| 2023-01-10 | 46.56 | $46.89 | 370900 |
| 2023-01-09 | 46.54 | $46.98 | 79800 |
| 2023-01-06 | 46.52 | $46.78 | 69900 |
| 2023-01-05 | 46.51 | $46.39 | 93231 |
| 2023-01-04 | 46.54 | $46.38 | 57500 |
| 2023-01-03 | 46.58 | $46.17 | 509926 |
| 2022-12-30 | 46.63 | $45.93 | 152336 |
| 2022-12-29 | 46.72 | $46.11 | 365603 |
| 2022-12-28 | 46.79 | $46.14 | 771732 |
| 2022-12-27 | 46.86 | $46.34 | 311943 |
| 2022-12-23 | 46.90 | $46.58 | 67300 |
| 2022-12-22 | 46.93 | $46.75 | 135500 |
| 2022-12-21 | 46.94 | $46.74 | 104800 |
| 2022-12-20 | 46.94 | $46.67 | 93805 |
| 2022-12-19 | 46.95 | $46.99 | 189341 |
| 2022-12-16 | 46.92 | $47.20 | 209041 |
| 2022-12-15 | 46.87 | $47.29 | 59000 |
| 2022-12-14 | 46.80 | $47.22 | 116700 |
| 2022-12-13 | 46.74 | $47.10 | 149700 |
| 2022-12-12 | 46.68 | $46.85 | 140804 |
| 2022-12-09 | 46.63 | $46.91 | 59500 |
| 2022-12-08 | 46.58 | $47.17 | 89400 |
| 2022-12-07 | 46.49 | $47.12 | 105100 |
| 2022-12-06 | 46.39 | $46.80 | 210400 |
| 2022-12-05 | 46.31 | $46.79 | 152820 |
| 2022-12-02 | 46.23 | $46.96 | 131334 |
| 2022-12-01 | 46.12 | $46.78 | 223700 |
| 2022-11-30 | 46.01 | $46.45 | 174600 |
| 2022-11-29 | 45.94 | $46.26 | 293800 |
| 2022-11-28 | 45.87 | $46.32 | 218600 |
| 2022-11-25 | 45.80 | $46.42 | 125016 |
| 2022-11-23 | 45.71 | $46.38 | 135429 |
| 2022-11-22 | 45.62 | $46.18 | 274000 |
| 2022-11-21 | 45.54 | $45.97 | 375900 |
| 2022-11-18 | 45.47 | $45.97 | 65000 |
| 2022-11-17 | 45.40 | $46.02 | 129413 |
| 2022-11-16 | 45.32 | $46.18 | 172700 |
| 2022-11-15 | 45.22 | $45.92 | 134900 |
| 2022-11-14 | 45.14 | $45.59 | 437800 |
| 2022-11-11 | 45.09 | $45.70 | 62300 |
| 2022-11-10 | 45.03 | $45.56 | 87736 |
| 2022-11-09 | 44.98 | $44.86 | 114634 |
| 2022-11-08 | 45.00 | $44.87 | 101000 |
| 2022-11-07 | 45.01 | $44.71 | 61000 |
| 2022-11-04 | 45.05 | $44.81 | 124431 |
| 2022-11-03 | 45.09 | $44.88 | 148746 |
| 2022-11-02 | 45.12 | $45.03 | 76039 |
| 2022-11-01 | 45.14 | $45.12 | 97415 |
| 2022-10-31 | 45.16 | $45.19 | 118310 |
| 2022-10-28 | 45.17 | $45.40 | 143500 |
| 2022-10-27 | 45.17 | $45.33 | 173343 |
| 2022-10-26 | 45.18 | $45.18 | 251318 |
| 2022-10-25 | 45.20 | $44.95 | 281600 |
| 2022-10-24 | 45.25 | $44.67 | 105800 |
| 2022-10-21 | 45.33 | $44.71 | 45941 |
| 2022-10-20 | 45.42 | $44.77 | 90800 |
| 2022-10-19 | 45.51 | $45.04 | 61801 |
| 2022-10-18 | 45.58 | $45.25 | 48342 |
| 2022-10-17 | 45.64 | $45.19 | 45014 |
| 2022-10-14 | 45.71 | $45.17 | 61031 |
| 2022-10-13 | 45.80 | $45.32 | 56700 |
| 2022-10-12 | 45.88 | $45.45 | 316900 |
| 2022-10-11 | 45.95 | $45.36 | 464000 |
| 2022-10-10 | 46.04 | $45.50 | 109400 |
| 2022-10-07 | 46.13 | $45.65 | 48100 |
| 2022-10-06 | 46.21 | $45.85 | 200900 |
| 2022-10-05 | 46.28 | $46.01 | 36800 |
| 2022-10-04 | 46.34 | $46.14 | 48800 |
| 2022-10-03 | 46.40 | $45.95 | 88600 |
| 2022-09-30 | 46.48 | $45.88 | 367600 |
| 2022-09-29 | 46.57 | $45.94 | 104843 |
| 2022-09-28 | 46.67 | $46.00 | 155900 |
| 2022-09-27 | 46.77 | $45.58 | 292505 |
| 2022-09-26 | 46.92 | $45.97 | 232311 |
| 2022-09-23 | 47.05 | $46.45 | 145034 |
| 2022-09-22 | 47.14 | $46.49 | 45120 |
| 2022-09-21 | 47.24 | $46.87 | 117900 |
| 2022-09-20 | 47.30 | $46.78 | 52808 |
| 2022-09-19 | 47.38 | $46.95 | 50326 |
| 2022-09-16 | 47.45 | $46.96 | 79100 |
| 2022-09-15 | 47.53 | $47.04 | 41200 |
| 2022-09-14 | 47.61 | $47.18 | 47630 |
| 2022-09-13 | 47.68 | $47.15 | 32603 |
| 2022-09-12 | 47.76 | $47.40 | 36505 |
| 2022-09-09 | 47.83 | $47.45 | 82300 |
| 2022-09-08 | 47.90 | $47.42 | 80734 |
| 2022-09-07 | 47.98 | $47.47 | 53100 |
| 2022-09-06 | 48.06 | $47.31 | 74647 |
| 2022-09-02 | 48.16 | $47.60 | 43200 |
| 2022-09-01 | 48.24 | $47.49 | 64530 |
| 2022-08-31 | 48.34 | $47.82 | 51500 |
| 2022-08-30 | 48.41 | $48.00 | 100228 |
| 2022-08-29 | 48.47 | $48.02 | 57900 |
| 2022-08-26 | 48.54 | $48.25 | 43318 |
| 2022-08-25 | 48.59 | $48.27 | 39945 |
| 2022-08-24 | 48.63 | $48.05 | 110215 |
| 2022-08-23 | 48.71 | $48.24 | 78012 |
| 2022-08-22 | 48.77 | $48.30 | 62000 |
| 2022-08-19 | 48.82 | $48.44 | 37009 |
| 2022-08-18 | 48.86 | $48.69 | 49132 |
| 2022-08-17 | 48.88 | $48.70 | 33300 |
| 2022-08-16 | 48.90 | $48.90 | 29210 |
| 2022-08-15 | 48.89 | $48.95 | 59200 |
| 2022-08-12 | 48.87 | $48.82 | 13809 |
| 2022-08-11 | 48.87 | $48.71 | 30500 |
| 2022-08-10 | 48.87 | $48.78 | 364120 |
| 2022-08-09 | 48.86 | $48.80 | 69502 |
| 2022-08-08 | 48.85 | $48.88 | 44139 |
| 2022-08-05 | 48.83 | $48.78 | 39300 |
| 2022-08-04 | 48.81 | $49.14 | 37300 |
| 2022-08-03 | 48.75 | $49.02 | 64000 |
| 2022-08-02 | 48.71 | $48.98 | 38100 |
| 2022-08-01 | 48.66 | $49.27 | 23500 |
| 2022-07-29 | 48.58 | $49.25 | 83000 |
| 2022-07-28 | 48.50 | $49.04 | 29143 |
| 2022-07-27 | 48.43 | $48.79 | 37817 |
| 2022-07-26 | 48.38 | $48.71 | 36400 |
| 2022-07-25 | 48.33 | $48.81 | 29538 |
| 2022-07-22 | 48.27 | $48.84 | 23400 |
| 2022-07-21 | 48.20 | $48.50 | 43000 |
| 2022-07-20 | 48.17 | $48.11 | 148500 |
| 2022-07-19 | 48.16 | $48.22 | 17700 |
| 2022-07-18 | 48.14 | $48.27 | 116742 |
| 2022-07-15 | 48.11 | $48.30 | 87600 |
| 2022-07-14 | 48.07 | $48.07 | 76600 |
| 2022-07-13 | 48.05 | $48.32 | 109100 |
| 2022-07-12 | 48.01 | $48.20 | 45000 |
| 2022-07-11 | 47.97 | $48.12 | 41900 |
| 2022-07-08 | 47.94 | $48.09 | 73032 |
| 2022-07-07 | 47.92 | $48.15 | 20900 |
| 2022-07-06 | 47.89 | $48.26 | 62100 |
| 2022-07-05 | 47.86 | $48.44 | 38700 |
| 2022-07-01 | 47.81 | $48.32 | 47500 |
| 2022-06-30 | 47.77 | $48.04 | 569800 |
| 2022-06-29 | 47.77 | $47.86 | 86023 |
| 2022-06-28 | 47.78 | $47.72 | 71700 |
| 2022-06-27 | 47.82 | $47.75 | 59800 |
| 2022-06-24 | 47.87 | $47.92 | 90511 |
| 2022-06-23 | 47.90 | $47.90 | 43400 |
| 2022-06-22 | 47.94 | $47.60 | 67742 |
| 2022-06-21 | 48.02 | $47.19 | 195043 |
| 2022-06-17 | 48.14 | $47.58 | 148112 |
| 2022-06-16 | 48.22 | $47.52 | 49212 |
| 2022-06-15 | 48.32 | $47.31 | 77303 |
| 2022-06-14 | 48.45 | $47.05 | 194200 |
| 2022-06-13 | 48.60 | $47.31 | 256400 |
| 2022-06-10 | 48.74 | $48.12 | 66107 |
| 2022-06-09 | 48.80 | $48.41 | 53122 |
| 2022-06-08 | 48.84 | $48.53 | 121526 |
| 2022-06-07 | 48.86 | $48.67 | 246844 |
| 2022-06-06 | 48.87 | $48.57 | 184838 |
| 2022-06-03 | 48.89 | $48.85 | 43809 |
| 2022-06-02 | 48.88 | $48.99 | 101000 |
| 2022-06-01 | 48.86 | $48.99 | 538500 |
| 2022-05-31 | 48.84 | $49.10 | 24627 |
| 2022-05-27 | 48.80 | $49.43 | 35400 |
| 2022-05-26 | 48.73 | $49.26 | 41800 |
| 2022-05-25 | 48.68 | $49.11 | 15200 |
| 2022-05-24 | 48.64 | $48.90 | 26839 |
| 2022-05-23 | 48.62 | $48.54 | 33300 |
| 2022-05-20 | 48.64 | $48.79 | 71000 |
| 2022-05-19 | 48.64 | $48.59 | 89000 |
| 2022-05-18 | 48.67 | $48.56 | 29100 |
| 2022-05-17 | 48.69 | $48.46 | 51631 |
| 2022-05-16 | 48.73 | $48.62 | 29049 |
| 2022-05-13 | 48.76 | $48.62 | 77845 |
| 2022-05-12 | 48.80 | $48.72 | 236608 |
| 2022-05-11 | 48.83 | $48.56 | 363500 |
| 2022-05-10 | 48.88 | $48.40 | 106441 |
| 2022-05-09 | 48.96 | $48.36 | 32600 |
| 2022-05-06 | 49.04 | $48.41 | 62100 |
| 2022-05-05 | 49.13 | $48.66 | 20823 |
| 2022-05-04 | 49.20 | $48.96 | 36600 |
| 2022-05-03 | 49.25 | $48.66 | 53908 |
| 2022-05-02 | 49.34 | $48.64 | 96800 |
| 2022-04-29 | 49.44 | $49.10 | 46600 |
| 2022-04-28 | 49.51 | $49.25 | 165800 |
| 2022-04-27 | 49.57 | $49.32 | 44928 |
| 2022-04-26 | 49.64 | $49.49 | 60700 |
| 2022-04-25 | 49.69 | $49.30 | 99200 |
| 2022-04-22 | 49.76 | $49.08 | 42000 |
| 2022-04-21 | 49.87 | $49.17 | 50300 |
| 2022-04-20 | 49.98 | $49.30 | 106733 |
| 2022-04-19 | 50.08 | $49.24 | 47240 |
| 2022-04-18 | 50.19 | $49.54 | 37438 |
| 2022-04-14 | 50.29 | $49.63 | 25600 |
| 2022-04-13 | 50.39 | $49.83 | 21724 |
| 2022-04-12 | 50.47 | $49.78 | 153134 |
| 2022-04-11 | 50.56 | $49.66 | 19800 |
| 2022-04-08 | 50.68 | $49.92 | 34646 |
| 2022-04-07 | 50.77 | $50.15 | 17620 |
| 2022-04-06 | 50.85 | $50.27 | 26802 |
| 2022-04-05 | 50.93 | $50.48 | 24700 |
| 2022-04-04 | 50.99 | $50.86 | 35618 |
| 2022-04-01 | 51.03 | $50.89 | 37643 |
| 2022-03-31 | 51.06 | $51.07 | 53100 |
| 2022-03-30 | 51.09 | $51.00 | 89724 |
| 2022-03-29 | 51.13 | $50.90 | 64602 |
| 2022-03-28 | 51.19 | $50.64 | 28900 |
| 2022-03-25 | 51.27 | $50.66 | 70032 |
| 2022-03-24 | 51.37 | $50.93 | 39711 |
| 2022-03-23 | 51.44 | $51.03 | 68225 |
| 2022-03-22 | 51.51 | $50.89 | 24200 |
| 2022-03-21 | 51.60 | $51.03 | 23000 |
| 2022-03-18 | 51.68 | $51.44 | 28000 |
| 2022-03-17 | 51.73 | $51.26 | 19000 |
| 2022-03-16 | 51.79 | $51.20 | 24307 |
| 2022-03-15 | 51.87 | $51.07 | 43900 |
| 2022-03-14 | 51.96 | $51.11 | 107100 |
| 2022-03-11 | 52.06 | $51.55 | 32611 |
| 2022-03-10 | 52.11 | $51.58 | 34300 |
| 2022-03-09 | 52.17 | $51.85 | 18600 |
| 2022-03-08 | 52.21 | $51.95 | 45629 |
| 2022-03-07 | 52.24 | $52.25 | 141440 |
| 2022-03-04 | 52.24 | $52.39 | 19749 |
| 2022-03-03 | 52.23 | $52.24 | 32324 |
| 2022-03-02 | 52.24 | $52.28 | 24724 |
| 2022-03-01 | 52.25 | $52.49 | 17644 |
| 2022-02-28 | 52.25 | $52.37 | 21200 |
| 2022-02-25 | 52.26 | $52.14 | 98403 |
| 2022-02-24 | 52.29 | $52.03 | 23100 |
| 2022-02-23 | 52.34 | $52.04 | 37433 |
| 2022-02-22 | 52.40 | $52.17 | 30007 |
| 2022-02-18 | 52.45 | $52.22 | 17411 |
| 2022-02-17 | 52.50 | $52.12 | 37849 |
| 2022-02-16 | 52.56 | $52.06 | 195224 |
| 2022-02-15 | 52.64 | $52.01 | 118000 |
| 2022-02-14 | 52.73 | $52.14 | 20147 |
| 2022-02-11 | 52.81 | $52.28 | 6500 |
| 2022-02-10 | 52.88 | $52.24 | 22500 |
| 2022-02-09 | 52.97 | $52.60 | 27110 |
| 2022-02-08 | 53.03 | $52.53 | 56004 |
| 2022-02-07 | 53.09 | $52.59 | 11900 |
| 2022-02-04 | 53.16 | $52.64 | 58800 |
| 2022-02-03 | 53.23 | $52.94 | 47635 |
| 2022-02-02 | 53.27 | $53.08 | 58400 |
| 2022-02-01 | 53.30 | $53.07 | 34234 |
| 2022-01-31 | 53.34 | $53.15 | 52527 |
| 2022-01-28 | 53.38 | $53.16 | 20147 |
| 2022-01-27 | 53.42 | $53.13 | 12032 |
| 2022-01-26 | 53.47 | $53.13 | 32200 |
| 2022-01-25 | 53.53 | $53.30 | 24200 |
| 2022-01-24 | 53.57 | $53.42 | 92000 |
| 2022-01-21 | 53.61 | $53.40 | 39446 |
| 2022-01-20 | 53.65 | $53.25 | 44305 |
| 2022-01-19 | 53.71 | $53.31 | 178800 |
| 2022-01-18 | 53.78 | $53.17 | 105100 |
| 2022-01-14 | 53.86 | $53.53 | 23317 |
| 2022-01-13 | 53.91 | $53.71 | 30428 |
| 2022-01-12 | 53.95 | $53.64 | 23615 |
| 2022-01-11 | 54.00 | $53.65 | 32600 |
| 2022-01-10 | 54.05 | $53.55 | 33400 |
| 2022-01-07 | 54.11 | $53.60 | 120218 |
| 2022-01-06 | 54.18 | $53.74 | 32222 |
| 2022-01-05 | 54.23 | $53.80 | 74317 |
| 2022-01-04 | 54.28 | $53.95 | 46017 |
| 2022-01-03 | 54.32 | $53.99 | 24300 |
| 2021-12-31 | 54.36 | $54.27 | 15942 |
| 2021-12-30 | 54.37 | $54.25 | 10700 |
| 2021-12-29 | 54.39 | $54.28 | 57825 |
| 2021-12-28 | 54.40 | $54.40 | 34123 |
| 2021-12-27 | 54.41 | $54.37 | 40127 |
| 2021-12-23 | 54.41 | $54.38 | 32201 |
| 2021-12-22 | 54.42 | $54.41 | 53600 |
| 2021-12-21 | 54.42 | $54.35 | 13636 |
| 2021-12-20 | 54.42 | $54.35 | 7400 |
| 2021-12-17 | 54.42 | $54.41 | 105900 |
| 2021-12-16 | 54.42 | $54.38 | 11742 |
| 2021-12-15 | 54.42 | $54.33 | 12700 |
| 2021-12-14 | 54.43 | $54.49 | 32948 |
| 2021-12-13 | 54.42 | $54.52 | 39200 |
| 2021-12-10 | 54.40 | $54.39 | 21200 |
| 2021-12-09 | 54.40 | $54.38 | 15500 |
| 2021-12-08 | 54.40 | $54.35 | 38218 |
| 2021-12-07 | 54.41 | $54.50 | 7900 |
| 2021-12-06 | 54.40 | $54.54 | 27200 |
| 2021-12-03 | 54.39 | $54.63 | 14800 |
| 2021-12-02 | 54.37 | $54.46 | 17500 |
| 2021-12-01 | 54.36 | $54.46 | 25900 |
| 2021-11-30 | 54.36 | $54.52 | 20600 |
| 2021-11-29 | 54.34 | $54.40 | 15527 |
| 2021-11-26 | 54.34 | $54.34 | 3500 |
| 2021-11-24 | 54.35 | $54.13 | 17100 |
| 2021-11-23 | 54.38 | $54.05 | 29416 |
| 2021-11-22 | 54.42 | $54.25 | 106700 |
| 2021-11-19 | 54.44 | $54.48 | 60337 |
| 2021-11-18 | 54.44 | $54.31 | 64318 |
| 2021-11-17 | 54.45 | $54.26 | 21226 |
| 2021-11-16 | 54.47 | $54.23 | 26100 |
| 2021-11-15 | 54.49 | $54.21 | 27700 |
| 2021-11-12 | 54.51 | $54.43 | 54502 |
| 2021-11-11 | 54.51 | $54.48 | 20610 |
| 2021-11-10 | 54.51 | $54.58 | 46118 |
| 2021-11-09 | 54.50 | $54.77 | 23300 |
| 2021-11-08 | 54.47 | $54.70 | 51312 |
| 2021-11-05 | 54.44 | $54.72 | 51133 |
| 2021-11-04 | 54.41 | $54.47 | 72800 |
| 2021-11-03 | 54.40 | $54.38 | 38602 |
| 2021-11-02 | 54.40 | $54.39 | 46734 |
| 2021-11-01 | 54.40 | $54.39 | 271010 |
| 2021-10-29 | 54.40 | $54.50 | 104800 |
| 2021-10-28 | 54.38 | $54.55 | 9833 |
| 2021-10-27 | 54.37 | $54.54 | 5434 |
| 2021-10-26 | 54.35 | $54.41 | 23506 |
| 2021-10-25 | 54.35 | $54.33 | 25716 |
| 2021-10-22 | 54.36 | $54.25 | 21600 |
| 2021-10-21 | 54.37 | $54.21 | 13300 |
| 2021-10-20 | 54.40 | $54.32 | 28500 |
| 2021-10-19 | 54.41 | $54.36 | 47315 |
| 2021-10-18 | 54.43 | $54.48 | 13300 |
| 2021-10-15 | 54.44 | $54.48 | 28041 |
| 2021-10-14 | 54.44 | $54.52 | 5025 |
| 2021-10-13 | 54.45 | $54.40 | 11237 |
| 2021-10-12 | 54.47 | $54.21 | 9300 |
| 2021-10-11 | 54.52 | $54.12 | 36441 |
| 2021-10-08 | 54.58 | $54.27 | 24500 |
| 2021-10-07 | 54.62 | $54.37 | 11542 |
| 2021-10-06 | 54.66 | $54.39 | 9415 |
| 2021-10-05 | 54.70 | $54.47 | 6700 |
| 2021-10-04 | 54.74 | $54.47 | 7732 |
| 2021-10-01 | 54.77 | $54.52 | 6800 |
| 2021-09-30 | 54.81 | $54.48 | 9244 |
| 2021-09-29 | 54.85 | $54.49 | 12600 |
| 2021-09-28 | 54.89 | $54.49 | 15200 |
| 2021-09-27 | 54.93 | $54.68 | 11800 |
| 2021-09-24 | 54.96 | $54.74 | 5200 |
| 2021-09-23 | 54.98 | $54.86 | 4600 |
| 2021-09-22 | 54.99 | $55.07 | 18035 |
| 2021-09-21 | 54.98 | $55.00 | 12712 |
| 2021-09-20 | 54.98 | $54.97 | 13700 |
| 2021-09-17 | 54.98 | $54.89 | 8945 |
| 2021-09-16 | 54.99 | $55.02 | 8434 |
| 2021-09-15 | 54.98 | $55.12 | 9849 |
| 2021-09-14 | 54.96 | $55.13 | 17113 |
| 2021-09-13 | 54.95 | $54.98 | 8605 |
| 2021-09-10 | 54.94 | $54.98 | 5700 |
| 2021-09-09 | 54.94 | $55.00 | 10600 |
| 2021-09-08 | 54.93 | $54.91 | 9025 |
| 2021-09-07 | 54.92 | $54.84 | 8600 |
| 2021-09-03 | 54.93 | $54.91 | 9500 |
| 2021-09-02 | 54.93 | $55.02 | 9100 |
| 2021-09-01 | 54.91 | $54.93 | 7437 |
| 2021-08-31 | 54.91 | $55.05 | 5400 |
| 2021-08-30 | 54.90 | $54.99 | 6622 |
| 2021-08-27 | 54.89 | $54.91 | 10431 |
| 2021-08-26 | 54.89 | $54.83 | 4900 |
| 2021-08-25 | 54.90 | $54.84 | 5200 |
| 2021-08-24 | 54.91 | $54.95 | 6600 |
| 2021-08-23 | 54.91 | $55.02 | 8332 |
| 2021-08-20 | 54.90 | $54.96 | 8100 |
| 2021-08-19 | 54.90 | $54.88 | 3900 |
| 2021-08-18 | 54.91 | $54.89 | 3940 |
| 2021-08-17 | 54.91 | $54.97 | 7600 |
| 2021-08-16 | 54.91 | $54.97 | 8900 |
| 2021-08-13 | 54.91 | $54.82 | 5100 |
| 2021-08-12 | 54.92 | $54.68 | 5900 |
| 2021-08-11 | 54.95 | $54.71 | 6900 |
| 2021-08-10 | 54.98 | $54.72 | 18338 |
| 2021-08-09 | 55.00 | $54.71 | 12346 |
| 2021-08-06 | 55.03 | $54.85 | 12400 |
| 2021-08-05 | 55.04 | $55.10 | 13405 |
| 2021-08-04 | 55.03 | $55.11 | 8100 |
| 2021-08-03 | 55.01 | $55.17 | 16100 |
| 2021-08-02 | 54.99 | $55.16 | 6800 |
| 2021-07-30 | 54.97 | $55.03 | 6547 |
| 2021-07-29 | 54.95 | $55.07 | 5626 |
| 2021-07-28 | 54.93 | $55.02 | 7532 |
| 2021-07-27 | 54.92 | $55.05 | 9615 |
| 2021-07-26 | 54.90 | $54.97 | 5500 |
| 2021-07-23 | 54.88 | $54.99 | 5900 |
| 2021-07-22 | 54.86 | $54.99 | 2900 |
| 2021-07-21 | 54.84 | $54.93 | 8000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.55
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.67
Average
47.83
Maximum
55.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.55 | $46.58 | 1.5M |
| 2026-07-16 | 46.55 | $46.55 | 1.2M |
| 2026-07-15 | 46.56 | $46.56 | 1.6M |
| 2026-07-14 | 46.57 | $46.46 | 2.0M |
| 2026-07-13 | 46.61 | $46.34 | 1.5M |
| 2026-07-10 | 46.67 | $46.52 | 1.5M |
| 2026-07-09 | 46.71 | $46.53 | 1.2M |
| 2026-07-08 | 46.75 | $46.50 | 1.4M |
| 2026-07-07 | 46.81 | $46.56 | 1.3M |
| 2026-07-06 | 46.86 | $46.75 | 2.4M |
| 2026-07-02 | 46.88 | $46.74 | 1.5M |
| 2026-07-01 | 46.91 | $46.69 | 2.0M |
| 2026-06-30 | 46.95 | $46.94 | 3.0M |
| 2026-06-29 | 46.94 | $47.11 | 2.8M |
| 2026-06-26 | 46.90 | $47.10 | 2.3M |
| 2026-06-25 | 46.85 | $47.05 | 2.3M |
| 2026-06-24 | 46.81 | $47.02 | 2.0M |
| 2026-06-23 | 46.76 | $46.82 | 6.3M |
| 2026-06-22 | 46.75 | $46.77 | 2.4M |
| 2026-06-18 | 46.75 | $46.87 | 1.5M |
| 2026-06-17 | 46.72 | $46.77 | 1.6M |
| 2026-06-16 | 46.72 | $46.93 | 3.0M |
| 2026-06-15 | 46.68 | $46.85 | 2.2M |
| 2026-06-12 | 46.65 | $46.79 | 1.1M |
| 2026-06-11 | 46.62 | $46.83 | 8.0M |
| 2026-06-10 | 46.59 | $46.55 | 1.4M |
| 2026-06-09 | 46.61 | $46.61 | 1.4M |
| 2026-06-08 | 46.62 | $46.49 | 1.5M |
| 2026-06-05 | 46.66 | $46.54 | 1.7M |
| 2026-06-04 | 46.70 | $46.74 | 1.6M |
| 2026-06-03 | 46.69 | $46.68 | 2.6M |
| 2026-06-02 | 46.71 | $46.76 | 4.4M |
| 2026-06-01 | 46.70 | $46.77 | 2.6M |
| 2026-05-29 | 46.70 | $46.97 | 1.7M |
| 2026-05-28 | 46.65 | $46.91 | 4.0M |
| 2026-05-27 | 46.61 | $46.84 | 2.1M |
| 2026-05-26 | 46.58 | $46.79 | 2.6M |
| 2026-05-22 | 46.55 | $46.65 | 2.4M |
| 2026-05-21 | 46.55 | $46.60 | 1.4M |
| 2026-05-20 | 46.57 | $46.56 | 2.8M |
| 2026-05-19 | 46.59 | $46.28 | 1.4M |
| 2026-05-18 | 46.68 | $46.43 | 1.3M |
| 2026-05-15 | 46.75 | $46.48 | 1.4M |
| 2026-05-14 | 46.82 | $46.76 | 1.9M |
| 2026-05-13 | 46.85 | $46.77 | 1.8M |
| 2026-05-12 | 46.87 | $46.74 | 8.3M |
| 2026-05-11 | 46.91 | $46.90 | 2.2M |
| 2026-05-08 | 46.93 | $46.99 | 1.8M |
| 2026-05-07 | 46.92 | $46.89 | 2.7M |
| 2026-05-06 | 46.94 | $47.00 | 2.3M |
| 2026-05-05 | 46.94 | $46.79 | 1.4M |
| 2026-05-04 | 46.98 | $46.70 | 1.8M |
| 2026-05-01 | 47.05 | $46.85 | 2.0M |
| 2026-04-30 | 47.10 | $47.00 | 2.1M |
| 2026-04-29 | 47.12 | $46.95 | 2.1M |
| 2026-04-28 | 47.16 | $47.13 | 1.6M |
| 2026-04-27 | 47.17 | $47.15 | 1.1M |
| 2026-04-24 | 47.18 | $47.25 | 1.7M |
| 2026-04-23 | 47.16 | $47.17 | 2.0M |
| 2026-04-22 | 47.16 | $47.24 | 1.5M |
| 2026-04-21 | 47.15 | $47.19 | 2.0M |
| 2026-04-20 | 47.14 | $47.34 | 3.2M |
| 2026-04-17 | 47.10 | $47.33 | 1.6M |
| 2026-04-16 | 47.06 | $47.16 | 1.3M |
| 2026-04-15 | 47.04 | $47.24 | 1.1M |
| 2026-04-14 | 47.01 | $47.31 | 1.8M |
| 2026-04-13 | 46.96 | $47.17 | 991000 |
| 2026-04-10 | 46.93 | $47.07 | 1.1M |
| 2026-04-09 | 46.91 | $47.12 | 1.6M |
| 2026-04-08 | 46.89 | $47.14 | 1.7M |
| 2026-04-07 | 46.85 | $46.99 | 1.3M |
| 2026-04-06 | 46.85 | $46.92 | 1.7M |
| 2026-04-02 | 46.86 | $46.99 | 1.7M |
| 2026-04-01 | 46.85 | $46.88 | 2.1M |
| 2026-03-31 | 46.87 | $47.08 | 1.5M |
| 2026-03-30 | 46.86 | $46.93 | 1.6M |
| 2026-03-27 | 46.87 | $46.69 | 1.3M |
| 2026-03-26 | 46.94 | $46.69 | 1.7M |
| 2026-03-25 | 47.02 | $47.03 | 1.0M |
| 2026-03-24 | 47.05 | $46.83 | 2.3M |
| 2026-03-23 | 47.12 | $46.94 | 1.9M |
| 2026-03-20 | 47.18 | $46.78 | 1.3M |
| 2026-03-19 | 47.28 | $47.17 | 1.2M |
| 2026-03-18 | 47.32 | $47.13 | 1.5M |
| 2026-03-17 | 47.38 | $47.34 | 1.1M |
| 2026-03-16 | 47.40 | $47.22 | 1.7M |
| 2026-03-13 | 47.45 | $47.04 | 1.3M |
| 2026-03-12 | 47.55 | $47.11 | 1.9M |
| 2026-03-11 | 47.65 | $47.29 | 1.4M |
| 2026-03-10 | 47.73 | $47.52 | 2.0M |
| 2026-03-09 | 47.77 | $47.63 | 1.3M |
| 2026-03-06 | 47.80 | $47.49 | 1.4M |
| 2026-03-05 | 47.85 | $47.56 | 1.7M |
| 2026-03-04 | 47.91 | $47.68 | 2.1M |
| 2026-03-03 | 47.94 | $47.71 | 1.7M |
| 2026-03-02 | 47.97 | $47.75 | 1.5M |
| 2026-02-27 | 48.00 | $48.14 | 1.5M |
| 2026-02-26 | 47.95 | $48.05 | 1.5M |
| 2026-02-25 | 47.91 | $47.98 | 1.3M |
| 2026-02-24 | 47.88 | $48.00 | 1.4M |
| 2026-02-23 | 47.84 | $48.00 | 1.8M |
| 2026-02-20 | 47.79 | $47.90 | 1.7M |
| 2026-02-19 | 47.75 | $47.91 | 1.6M |
| 2026-02-18 | 47.71 | $47.86 | 1.4M |
| 2026-02-17 | 47.66 | $47.91 | 1.6M |
| 2026-02-13 | 47.60 | $47.90 | 1.7M |
| 2026-02-12 | 47.53 | $47.78 | 2.1M |
| 2026-02-11 | 47.48 | $47.56 | 1.8M |
| 2026-02-10 | 47.46 | $47.63 | 1.4M |
| 2026-02-09 | 47.43 | $47.50 | 2.4M |
| 2026-02-06 | 47.41 | $47.47 | 2.2M |
| 2026-02-05 | 47.40 | $47.46 | 1.1M |
| 2026-02-04 | 47.40 | $47.28 | 1.4M |
| 2026-02-03 | 47.42 | $47.29 | 1.5M |
| 2026-02-02 | 47.46 | $47.28 | 1.3M |
| 2026-01-30 | 47.49 | $47.51 | 914300 |
| 2026-01-29 | 47.49 | $47.54 | 1.2M |
| 2026-01-28 | 47.48 | $47.52 | 1.0M |
| 2026-01-27 | 47.47 | $47.53 | 1.0M |
| 2026-01-26 | 47.46 | $47.56 | 966900 |
| 2026-01-23 | 47.44 | $47.49 | 1.1M |
| 2026-01-22 | 47.43 | $47.43 | 1.4M |
| 2026-01-21 | 47.44 | $47.42 | 1.3M |
| 2026-01-20 | 47.44 | $47.28 | 2.0M |
| 2026-01-16 | 47.48 | $47.44 | 831400 |
| 2026-01-15 | 47.49 | $47.52 | 1.3M |
| 2026-01-14 | 47.48 | $47.59 | 842700 |
| 2026-01-13 | 47.46 | $47.52 | 1.4M |
| 2026-01-12 | 47.45 | $47.47 | 947300 |
| 2026-01-09 | 47.45 | $47.50 | 1.3M |
| 2026-01-08 | 47.44 | $47.38 | 1.3M |
| 2026-01-07 | 47.46 | $47.47 | 1.1M |
| 2026-01-06 | 47.46 | $47.42 | 1.4M |
| 2026-01-05 | 47.47 | $47.42 | 1.2M |
| 2026-01-02 | 47.48 | $47.33 | 884913 |
| 2025-12-31 | 47.51 | $47.35 | 727900 |
| 2025-12-30 | 47.55 | $47.65 | 953907 |
| 2025-12-29 | 47.52 | $47.66 | 1.1M |
| 2025-12-26 | 47.49 | $47.60 | 640700 |
| 2025-12-24 | 47.47 | $47.59 | 641400 |
| 2025-12-23 | 47.45 | $47.48 | 1.0M |
| 2025-12-22 | 47.45 | $47.49 | 2.1M |
| 2025-12-19 | 47.44 | $47.50 | 1.0M |
| 2025-12-18 | 47.44 | $47.56 | 1.1M |
| 2025-12-17 | 47.42 | $47.46 | 3.4M |
| 2025-12-16 | 47.41 | $47.47 | 1.1M |
| 2025-12-15 | 47.41 | $47.37 | 926800 |
| 2025-12-12 | 47.42 | $47.32 | 824700 |
| 2025-12-11 | 47.45 | $47.45 | 981921 |
| 2025-12-10 | 47.46 | $47.45 | 1.3M |
| 2025-12-09 | 47.47 | $47.30 | 865938 |
| 2025-12-08 | 47.51 | $47.34 | 1.2M |
| 2025-12-05 | 47.55 | $47.41 | 1.4M |
| 2025-12-04 | 47.58 | $47.48 | 882016 |
| 2025-12-03 | 47.60 | $47.56 | 2.8M |
| 2025-12-02 | 47.61 | $47.50 | 1.1M |
| 2025-12-01 | 47.63 | $47.45 | 1.0M |
| 2025-11-28 | 47.67 | $47.82 | 511400 |
| 2025-11-26 | 47.63 | $47.89 | 2.1M |
| 2025-11-25 | 47.58 | $47.82 | 929708 |
| 2025-11-24 | 47.53 | $47.71 | 852300 |
| 2025-11-21 | 47.49 | $47.62 | 1.0M |
| 2025-11-20 | 47.47 | $47.52 | 877000 |
| 2025-11-19 | 47.47 | $47.43 | 908500 |
| 2025-11-18 | 47.48 | $47.45 | 961600 |
| 2025-11-17 | 47.50 | $47.40 | 1.3M |
| 2025-11-14 | 47.52 | $47.39 | 785700 |
| 2025-11-13 | 47.55 | $47.46 | 1.0M |
| 2025-11-12 | 47.58 | $47.58 | 922734 |
| 2025-11-11 | 47.58 | $47.60 | 909600 |
| 2025-11-10 | 47.58 | $47.46 | 895527 |
| 2025-11-07 | 47.61 | $47.48 | 1.1M |
| 2025-11-06 | 47.64 | $47.49 | 893100 |
| 2025-11-05 | 47.67 | $47.31 | 965550 |
| 2025-11-04 | 47.74 | $47.46 | 1.1M |
| 2025-11-03 | 47.80 | $47.42 | 1.1M |
| 2025-10-31 | 47.87 | $47.65 | 1.0M |
| 2025-10-30 | 47.90 | $47.68 | 1.6M |
| 2025-10-29 | 47.93 | $47.76 | 1.1M |
| 2025-10-28 | 47.95 | $48.01 | 1.0M |
| 2025-10-27 | 47.92 | $47.95 | 980000 |
| 2025-10-24 | 47.89 | $47.91 | 861100 |
| 2025-10-23 | 47.87 | $47.86 | 1.6M |
| 2025-10-22 | 47.85 | $47.97 | 928700 |
| 2025-10-21 | 47.81 | $47.97 | 949278 |
| 2025-10-20 | 47.76 | $47.90 | 1.6M |
| 2025-10-17 | 47.71 | $47.82 | 632900 |
| 2025-10-16 | 47.68 | $47.87 | 1.0M |
| 2025-10-15 | 47.63 | $47.72 | 1.1M |
| 2025-10-14 | 47.60 | $47.72 | 608613 |
| 2025-10-13 | 47.56 | $47.70 | 1.9M |
| 2025-10-10 | 47.52 | $47.56 | 601548 |
| 2025-10-09 | 47.51 | $47.41 | 836211 |
| 2025-10-08 | 47.53 | $47.45 | 912676 |
| 2025-10-07 | 47.53 | $47.41 | 820200 |
| 2025-10-06 | 47.55 | $47.34 | 583040 |
| 2025-10-03 | 47.59 | $47.44 | 612204 |
| 2025-10-02 | 47.61 | $47.51 | 668700 |
| 2025-10-01 | 47.62 | $47.48 | 918916 |
| 2025-09-30 | 47.63 | $47.55 | 800715 |
| 2025-09-29 | 47.63 | $47.56 | 533613 |
| 2025-09-26 | 47.63 | $47.44 | 1.7M |
| 2025-09-25 | 47.65 | $47.44 | 872500 |
| 2025-09-24 | 47.68 | $47.52 | 732200 |
| 2025-09-23 | 47.69 | $47.61 | 526853 |
| 2025-09-22 | 47.68 | $47.51 | 621933 |
| 2025-09-19 | 47.70 | $47.57 | 598100 |
| 2025-09-18 | 47.70 | $47.58 | 1.2M |
| 2025-09-17 | 47.69 | $47.70 | 1.0M |
| 2025-09-16 | 47.66 | $47.77 | 2.3M |
| 2025-09-15 | 47.61 | $47.75 | 871628 |
| 2025-09-12 | 47.55 | $47.66 | 604300 |
| 2025-09-11 | 47.50 | $47.73 | 693233 |
| 2025-09-10 | 47.43 | $47.63 | 759723 |
| 2025-09-09 | 47.36 | $47.53 | 1.8M |
| 2025-09-08 | 47.31 | $47.61 | 542900 |
| 2025-09-05 | 47.23 | $47.45 | 635636 |
| 2025-09-04 | 47.17 | $47.24 | 728200 |
| 2025-09-03 | 47.14 | $47.05 | 667000 |
| 2025-09-02 | 47.14 | $46.92 | 784600 |
| 2025-08-29 | 47.18 | $47.22 | 606218 |
| 2025-08-28 | 47.15 | $47.27 | 675100 |
| 2025-08-27 | 47.11 | $47.20 | 672300 |
| 2025-08-26 | 47.08 | $47.15 | 615036 |
| 2025-08-25 | 47.06 | $47.08 | 740832 |
| 2025-08-22 | 47.04 | $47.13 | 553000 |
| 2025-08-21 | 47.01 | $46.91 | 681800 |
| 2025-08-20 | 47.02 | $47.00 | 664600 |
| 2025-08-19 | 47.01 | $46.97 | 904600 |
| 2025-08-18 | 47.01 | $46.89 | 674600 |
| 2025-08-15 | 47.02 | $46.93 | 792500 |
| 2025-08-14 | 47.03 | $46.99 | 668600 |
| 2025-08-13 | 47.02 | $47.12 | 746437 |
| 2025-08-12 | 46.98 | $46.95 | 712620 |
| 2025-08-11 | 46.98 | $46.95 | 580400 |
| 2025-08-08 | 46.97 | $46.93 | 647825 |
| 2025-08-07 | 46.96 | $47.00 | 722103 |
| 2025-08-06 | 46.94 | $47.02 | 1.9M |
| 2025-08-05 | 46.90 | $47.07 | 1.2M |
| 2025-08-04 | 46.85 | $47.05 | 646610 |
| 2025-08-01 | 46.80 | $46.99 | 661800 |
| 2025-07-31 | 46.75 | $46.79 | 733621 |
| 2025-07-30 | 46.74 | $46.78 | 653800 |
| 2025-07-29 | 46.72 | $46.90 | 688200 |
| 2025-07-28 | 46.68 | $46.68 | 746542 |
| 2025-07-25 | 46.67 | $46.74 | 603705 |
| 2025-07-24 | 46.65 | $46.65 | 672955 |
| 2025-07-23 | 46.65 | $46.69 | 594100 |
| 2025-07-22 | 46.63 | $46.79 | 694900 |
| 2025-07-21 | 46.60 | $46.68 | 1.4M |
| 2025-07-18 | 46.58 | $46.55 | 1.3M |
| 2025-07-17 | 46.58 | $46.46 | 919213 |
| 2025-07-16 | 46.61 | $46.46 | 782600 |
| 2025-07-15 | 46.64 | $46.37 | 657800 |
| 2025-07-14 | 46.69 | $46.50 | 644239 |
| 2025-07-11 | 46.72 | $46.51 | 544504 |
| 2025-07-10 | 46.76 | $46.70 | 824840 |
| 2025-07-09 | 46.76 | $46.70 | 861100 |
| 2025-07-08 | 46.76 | $46.51 | 1.1M |
| 2025-07-07 | 46.80 | $46.56 | 1.0M |
| 2025-07-03 | 46.84 | $46.67 | 773027 |
| 2025-07-02 | 46.85 | $46.80 | 852616 |
| 2025-07-01 | 46.85 | $46.85 | 824845 |
| 2025-06-30 | 46.82 | $47.06 | 824600 |
| 2025-06-27 | 46.75 | $46.91 | 1.0M |
| 2025-06-26 | 46.70 | $47.00 | 741120 |
| 2025-06-25 | 46.62 | $46.87 | 1.2M |
| 2025-06-24 | 46.56 | $46.84 | 860009 |
| 2025-06-23 | 46.49 | $46.69 | 604500 |
| 2025-06-20 | 46.44 | $46.56 | 571406 |
| 2025-06-18 | 46.41 | $46.54 | 532400 |
| 2025-06-17 | 46.38 | $46.51 | 718607 |
| 2025-06-16 | 46.35 | $46.37 | 715500 |
| 2025-06-13 | 46.35 | $46.44 | 579847 |
| 2025-06-12 | 46.32 | $46.61 | 599520 |
| 2025-06-11 | 46.27 | $46.44 | 873300 |
| 2025-06-10 | 46.23 | $46.28 | 679300 |
| 2025-06-09 | 46.23 | $46.21 | 551973 |
| 2025-06-06 | 46.24 | $46.13 | 763100 |
| 2025-06-05 | 46.27 | $46.37 | 676800 |
| 2025-06-04 | 46.25 | $46.47 | 1.1M |
| 2025-06-03 | 46.21 | $46.19 | 1.0M |
| 2025-06-02 | 46.22 | $46.20 | 777400 |
| 2025-05-30 | 46.23 | $46.52 | 610604 |
| 2025-05-29 | 46.18 | $46.42 | 1.5M |
| 2025-05-28 | 46.14 | $46.25 | 719400 |
| 2025-05-27 | 46.13 | $46.31 | 930200 |
| 2025-05-23 | 46.11 | $46.10 | 486000 |
| 2025-05-22 | 46.13 | $46.04 | 473035 |
| 2025-05-21 | 46.17 | $45.93 | 1.1M |
| 2025-05-20 | 46.23 | $46.22 | 524043 |
| 2025-05-19 | 46.25 | $46.30 | 1.4M |
| 2025-05-16 | 46.25 | $46.30 | 461300 |
| 2025-05-15 | 46.25 | $46.25 | 514300 |
| 2025-05-14 | 46.27 | $46.03 | 623909 |
| 2025-05-13 | 46.33 | $46.15 | 683000 |
| 2025-05-12 | 46.38 | $46.17 | 475600 |
| 2025-05-09 | 46.44 | $46.32 | 568400 |
| 2025-05-08 | 46.47 | $46.30 | 473700 |
| 2025-05-07 | 46.51 | $46.53 | 552600 |
| 2025-05-06 | 46.51 | $46.42 | 398200 |
| 2025-05-05 | 46.53 | $46.32 | 569900 |
| 2025-05-02 | 46.58 | $46.41 | 431618 |
| 2025-05-01 | 46.61 | $46.62 | 486200 |
| 2025-04-30 | 46.61 | $46.97 | 562100 |
| 2025-04-29 | 46.54 | $47.01 | 474640 |
| 2025-04-28 | 46.44 | $46.89 | 656142 |
| 2025-04-25 | 46.35 | $46.76 | 452300 |
| 2025-04-24 | 46.28 | $46.60 | 940009 |
| 2025-04-23 | 46.23 | $46.23 | 883780 |
| 2025-04-22 | 46.25 | $46.18 | 555122 |
| 2025-04-21 | 46.29 | $46.07 | 427500 |
| 2025-04-17 | 46.35 | $46.33 | 600308 |
| 2025-04-16 | 46.38 | $46.43 | 808300 |
| 2025-04-15 | 46.38 | $46.26 | 547508 |
| 2025-04-14 | 46.43 | $46.18 | 524400 |
| 2025-04-11 | 46.49 | $45.90 | 867400 |
| 2025-04-10 | 46.63 | $46.02 | 1.4M |
| 2025-04-09 | 46.77 | $46.37 | 1.0M |
| 2025-04-08 | 46.86 | $46.25 | 968900 |
| 2025-04-07 | 46.98 | $46.66 | 2.0M |
| 2025-04-04 | 47.04 | $47.20 | 950100 |
| 2025-04-03 | 46.99 | $47.16 | 858617 |
| 2025-04-02 | 46.95 | $46.94 | 2.4M |
| 2025-04-01 | 46.94 | $46.98 | 611100 |
| 2025-03-31 | 46.92 | $47.04 | 698514 |
| 2025-03-28 | 46.88 | $46.94 | 1.0M |
| 2025-03-27 | 46.86 | $46.69 | 1.2M |
| 2025-03-26 | 46.89 | $46.73 | 649000 |
| 2025-03-25 | 46.92 | $46.83 | 930347 |
| 2025-03-24 | 46.92 | $46.78 | 689100 |
| 2025-03-21 | 46.94 | $46.87 | 474900 |
| 2025-03-20 | 46.94 | $47.02 | 1.5M |
| 2025-03-19 | 46.91 | $46.98 | 713112 |
| 2025-03-18 | 46.88 | $46.83 | 844944 |
| 2025-03-17 | 46.88 | $46.76 | 2.6M |
| 2025-03-14 | 46.89 | $46.68 | 1.3M |
| 2025-03-13 | 46.92 | $46.81 | 1.2M |
| 2025-03-12 | 46.93 | $46.73 | 685725 |
| 2025-03-11 | 46.95 | $46.80 | 691810 |
| 2025-03-10 | 46.96 | $46.92 | 820013 |
| 2025-03-07 | 46.95 | $46.77 | 1.0M |
| 2025-03-06 | 46.96 | $46.79 | 1.5M |
| 2025-03-05 | 46.98 | $46.86 | 1.4M |
| 2025-03-04 | 46.97 | $47.01 | 2.1M |
| 2025-03-03 | 46.94 | $47.13 | 831300 |
| 2025-02-28 | 46.87 | $47.23 | 735414 |
| 2025-02-27 | 46.77 | $47.03 | 661013 |
| 2025-02-26 | 46.69 | $47.09 | 675233 |
| 2025-02-25 | 46.59 | $46.99 | 1.1M |
| 2025-02-24 | 46.49 | $46.71 | 416821 |
| 2025-02-21 | 46.43 | $46.65 | 500319 |
| 2025-02-20 | 46.38 | $46.46 | 740900 |
| 2025-02-19 | 46.36 | $46.38 | 729538 |
| 2025-02-18 | 46.35 | $46.32 | 627700 |
| 2025-02-14 | 46.35 | $46.50 | 1.1M |
| 2025-02-13 | 46.32 | $46.35 | 883100 |
| 2025-02-12 | 46.31 | $46.07 | 695536 |
| 2025-02-11 | 46.36 | $46.29 | 511308 |
| 2025-02-10 | 46.36 | $46.38 | 617400 |
| 2025-02-07 | 46.36 | $46.39 | 2.5M |
| 2025-02-06 | 46.34 | $46.51 | 1.3M |
| 2025-02-05 | 46.30 | $46.55 | 2.4M |
| 2025-02-04 | 46.25 | $46.33 | 619402 |
| 2025-02-03 | 46.23 | $46.23 | 958633 |
| 2025-01-31 | 46.23 | $46.41 | 1.4M |
| 2025-01-30 | 46.20 | $46.48 | 754446 |
| 2025-01-29 | 46.14 | $46.39 | 706425 |
| 2025-01-28 | 46.09 | $46.43 | 488500 |
| 2025-01-27 | 46.03 | $46.40 | 1.2M |
| 2025-01-24 | 45.97 | $46.20 | 712700 |
| 2025-01-23 | 45.93 | $46.13 | 1.8M |
| 2025-01-22 | 45.91 | $46.20 | 2.2M |
| 2025-01-21 | 45.87 | $46.27 | 663507 |
| 2025-01-17 | 45.81 | $46.12 | 430500 |
| 2025-01-16 | 45.78 | $46.11 | 510200 |
| 2025-01-15 | 45.74 | $46.00 | 584000 |
| 2025-01-14 | 45.72 | $45.60 | 699714 |
| 2025-01-13 | 45.78 | $45.56 | 1.2M |
| 2025-01-10 | 45.86 | $45.64 | 960100 |
| 2025-01-08 | 45.95 | $45.87 | 622033 |
| 2025-01-07 | 46.00 | $45.83 | 680100 |
| 2025-01-06 | 46.06 | $45.97 | 644144 |
| 2025-01-03 | 46.11 | $46.02 | 1.7M |
| 2025-01-02 | 46.16 | $46.08 | 659534 |
| 2024-12-31 | 46.20 | $46.07 | 802639 |
| 2024-12-30 | 46.26 | $46.30 | 1.5M |
| 2024-12-27 | 46.28 | $46.15 | 467333 |
| 2024-12-26 | 46.33 | $46.21 | 775100 |
| 2024-12-24 | 46.38 | $46.16 | 413942 |
| 2024-12-23 | 46.45 | $46.12 | 865442 |
| 2024-12-20 | 46.54 | $46.28 | 950729 |
| 2024-12-19 | 46.61 | $46.14 | 1.0M |
| 2024-12-18 | 46.72 | $46.30 | 861947 |
| 2024-12-17 | 46.82 | $46.63 | 563300 |
| 2024-12-16 | 46.86 | $46.64 | 910809 |
| 2024-12-13 | 46.91 | $46.62 | 689600 |
| 2024-12-12 | 46.97 | $46.79 | 476949 |
| 2024-12-11 | 47.00 | $46.97 | 606000 |
| 2024-12-10 | 47.01 | $47.08 | 660524 |
| 2024-12-09 | 46.99 | $47.12 | 524200 |
| 2024-12-06 | 46.95 | $47.24 | 469000 |
| 2024-12-05 | 46.89 | $47.13 | 620800 |
| 2024-12-04 | 46.84 | $47.11 | 1.5M |
| 2024-12-03 | 46.78 | $46.96 | 682935 |
| 2024-12-02 | 46.75 | $47.04 | 730449 |
| 2024-11-29 | 46.70 | $47.18 | 356300 |
| 2024-11-27 | 46.61 | $47.05 | 432900 |
| 2024-11-26 | 46.53 | $46.88 | 941837 |
| 2024-11-25 | 46.47 | $46.95 | 949900 |
| 2024-11-22 | 46.40 | $46.56 | 3.0M |
| 2024-11-21 | 46.40 | $46.52 | 837800 |
| 2024-11-20 | 46.40 | $46.53 | 490147 |
| 2024-11-19 | 46.41 | $46.56 | 764630 |
| 2024-11-18 | 46.41 | $46.50 | 536900 |
| 2024-11-15 | 46.43 | $46.44 | 568900 |
| 2024-11-14 | 46.46 | $46.46 | 824043 |
| 2024-11-13 | 46.50 | $46.48 | 682228 |
| 2024-11-12 | 46.55 | $46.49 | 555316 |
| 2024-11-11 | 46.59 | $46.76 | 475007 |
| 2024-11-08 | 46.60 | $46.85 | 742344 |
| 2024-11-07 | 46.58 | $46.71 | 1.4M |
| 2024-11-06 | 46.60 | $46.41 | 1.0M |
| 2024-11-05 | 46.68 | $46.74 | 772600 |
| 2024-11-04 | 46.71 | $46.65 | 744500 |
| 2024-11-01 | 46.76 | $46.48 | 931716 |
| 2024-10-31 | 46.86 | $46.83 | 597445 |
| 2024-10-30 | 46.90 | $46.88 | 602927 |
| 2024-10-29 | 46.94 | $46.91 | 549526 |
| 2024-10-28 | 46.99 | $46.86 | 465600 |
| 2024-10-25 | 47.05 | $46.92 | 644833 |
| 2024-10-24 | 47.11 | $46.99 | 404545 |
| 2024-10-23 | 47.17 | $46.91 | 488206 |
| 2024-10-22 | 47.26 | $47.04 | 704600 |
| 2024-10-21 | 47.34 | $47.05 | 836319 |
| 2024-10-18 | 47.42 | $47.38 | 650300 |
| 2024-10-17 | 47.46 | $47.32 | 770849 |
| 2024-10-16 | 47.51 | $47.54 | 628100 |
| 2024-10-15 | 47.53 | $47.46 | 396123 |
| 2024-10-14 | 47.56 | $47.30 | 677100 |
| 2024-10-11 | 47.64 | $47.33 | 488800 |
| 2024-10-10 | 47.72 | $47.32 | 409641 |
| 2024-10-09 | 47.82 | $47.34 | 461830 |
| 2024-10-08 | 47.93 | $47.46 | 468641 |
| 2024-10-07 | 48.04 | $47.40 | 554300 |
| 2024-10-04 | 48.17 | $47.58 | 595700 |
| 2024-10-03 | 48.29 | $47.90 | 364700 |
| 2024-10-02 | 48.36 | $48.10 | 762310 |
| 2024-10-01 | 48.40 | $48.18 | 601300 |
| 2024-09-30 | 48.42 | $48.24 | 1.2M |
| 2024-09-27 | 48.44 | $48.32 | 585500 |
| 2024-09-26 | 48.43 | $48.20 | 608500 |
| 2024-09-25 | 48.46 | $48.21 | 905717 |
| 2024-09-24 | 48.48 | $48.36 | 650200 |
| 2024-09-23 | 48.48 | $48.30 | 745217 |
| 2024-09-20 | 48.48 | $48.33 | 574000 |
| 2024-09-19 | 48.48 | $48.37 | 586300 |
| 2024-09-18 | 48.46 | $48.36 | 626900 |
| 2024-09-17 | 48.45 | $48.48 | 644527 |
| 2024-09-16 | 48.40 | $48.53 | 520541 |
| 2024-09-13 | 48.33 | $48.39 | 444340 |
| 2024-09-12 | 48.28 | $48.29 | 1.0M |
| 2024-09-11 | 48.25 | $48.33 | 803800 |
| 2024-09-10 | 48.19 | $48.34 | 593912 |
| 2024-09-09 | 48.13 | $48.20 | 649423 |
| 2024-09-06 | 48.08 | $48.14 | 565900 |
| 2024-09-05 | 48.03 | $48.06 | 441900 |
| 2024-09-04 | 47.99 | $47.94 | 662000 |
| 2024-09-03 | 47.97 | $47.74 | 444000 |
| 2024-08-30 | 47.99 | $47.75 | 543046 |
| 2024-08-29 | 48.00 | $47.85 | 513619 |
| 2024-08-28 | 48.00 | $47.92 | 292300 |
| 2024-08-27 | 47.98 | $47.95 | 365700 |
| 2024-08-26 | 47.94 | $47.96 | 285606 |
| 2024-08-23 | 47.90 | $47.97 | 345743 |
| 2024-08-22 | 47.84 | $47.79 | 387923 |
| 2024-08-21 | 47.81 | $47.97 | 621843 |
| 2024-08-20 | 47.74 | $47.87 | 496600 |
| 2024-08-19 | 47.67 | $47.73 | 477200 |
| 2024-08-16 | 47.63 | $47.65 | 353300 |
| 2024-08-15 | 47.58 | $47.56 | 369900 |
| 2024-08-14 | 47.55 | $47.73 | 371500 |
| 2024-08-13 | 47.48 | $47.63 | 391715 |
| 2024-08-12 | 47.41 | $47.45 | 326500 |
| 2024-08-09 | 47.37 | $47.34 | 612300 |
| 2024-08-08 | 47.35 | $47.22 | 283100 |
| 2024-08-07 | 47.34 | $47.30 | 418823 |
| 2024-08-06 | 47.31 | $47.40 | 479317 |
| 2024-08-05 | 47.26 | $47.65 | 387117 |
| 2024-08-02 | 47.15 | $47.68 | 328112 |
| 2024-08-01 | 47.01 | $47.19 | 327802 |
| 2024-07-31 | 46.94 | $47.23 | 282200 |
| 2024-07-30 | 46.86 | $46.96 | 341300 |
| 2024-07-29 | 46.82 | $46.90 | 264100 |
| 2024-07-26 | 46.79 | $46.86 | 254700 |
| 2024-07-25 | 46.76 | $46.66 | 519923 |
| 2024-07-24 | 46.76 | $46.56 | 2.1M |
| 2024-07-23 | 46.79 | $46.71 | 1.0M |
| 2024-07-22 | 46.79 | $46.68 | 651400 |
| 2024-07-19 | 46.79 | $46.71 | 279200 |
| 2024-07-18 | 46.78 | $46.82 | 298500 |
| 2024-07-17 | 46.75 | $46.93 | 873321 |
| 2024-07-16 | 46.70 | $46.92 | 1.5M |
| 2024-07-15 | 46.63 | $46.74 | 333900 |
| 2024-07-12 | 46.59 | $46.87 | 311400 |
| 2024-07-11 | 46.51 | $46.74 | 631700 |
| 2024-07-10 | 46.45 | $46.50 | 348900 |
| 2024-07-09 | 46.43 | $46.46 | 483345 |
| 2024-07-08 | 46.42 | $46.49 | 367928 |
| 2024-07-05 | 46.39 | $46.48 | 269100 |
| 2024-07-03 | 46.37 | $46.25 | 290520 |
| 2024-07-02 | 46.38 | $46.00 | 330100 |
| 2024-07-01 | 46.46 | $45.87 | 437929 |
| 2024-06-28 | 46.57 | $46.33 | 439700 |
| 2024-06-27 | 46.60 | $46.51 | 588225 |
| 2024-06-26 | 46.59 | $46.42 | 373800 |
| 2024-06-25 | 46.61 | $46.65 | 423619 |
| 2024-06-24 | 46.57 | $46.61 | 279320 |
| 2024-06-21 | 46.54 | $46.58 | 240400 |
| 2024-06-20 | 46.51 | $46.58 | 282400 |
| 2024-06-18 | 46.47 | $46.67 | 588800 |
| 2024-06-17 | 46.40 | $46.49 | 282747 |
| 2024-06-14 | 46.36 | $46.63 | 320331 |
| 2024-06-13 | 46.29 | $46.60 | 178705 |
| 2024-06-12 | 46.21 | $46.38 | 432400 |
| 2024-06-11 | 46.16 | $46.16 | 230806 |
| 2024-06-10 | 46.14 | $45.97 | 319845 |
| 2024-06-07 | 46.17 | $46.06 | 608417 |
| 2024-06-06 | 46.18 | $46.40 | 282439 |
| 2024-06-05 | 46.12 | $46.42 | 337100 |
| 2024-06-04 | 46.04 | $46.27 | 452936 |
| 2024-06-03 | 45.98 | $46.09 | 327245 |
| 2024-05-31 | 45.96 | $46.03 | 1.4M |
| 2024-05-30 | 45.94 | $45.83 | 305000 |
| 2024-05-29 | 45.95 | $45.65 | 485300 |
| 2024-05-28 | 46.01 | $45.83 | 220200 |
| 2024-05-24 | 46.04 | $46.03 | 249631 |
| 2024-05-23 | 46.04 | $45.97 | 325023 |
| 2024-05-22 | 46.04 | $46.11 | 600118 |
| 2024-05-21 | 46.01 | $46.19 | 494108 |
| 2024-05-20 | 45.96 | $46.06 | 396400 |
| 2024-05-17 | 45.94 | $46.12 | 331703 |
| 2024-05-16 | 45.89 | $46.21 | 368539 |
| 2024-05-15 | 45.82 | $46.27 | 308100 |
| 2024-05-14 | 45.72 | $45.97 | 408600 |
| 2024-05-13 | 45.67 | $45.86 | 241700 |
| 2024-05-10 | 45.63 | $45.81 | 233800 |
| 2024-05-09 | 45.60 | $45.90 | 601000 |
| 2024-05-08 | 45.55 | $45.83 | 310125 |
| 2024-05-07 | 45.51 | $45.90 | 322215 |
| 2024-05-06 | 45.44 | $45.80 | 282114 |
| 2024-05-03 | 45.38 | $45.76 | 349419 |
| 2024-05-02 | 45.33 | $45.53 | 215941 |
| 2024-05-01 | 45.32 | $45.33 | 264800 |
| 2024-04-30 | 45.34 | $45.39 | 231400 |
| 2024-04-29 | 45.37 | $45.55 | 219300 |
| 2024-04-26 | 45.36 | $45.41 | 379147 |
| 2024-04-25 | 45.38 | $45.32 | 246728 |
| 2024-04-24 | 45.43 | $45.47 | 401600 |
| 2024-04-23 | 45.45 | $45.56 | 302111 |
| 2024-04-22 | 45.47 | $45.48 | 331011 |
| 2024-04-19 | 45.50 | $45.43 | 239400 |
| 2024-04-18 | 45.55 | $45.37 | 240227 |
| 2024-04-17 | 45.62 | $45.51 | 214319 |
| 2024-04-16 | 45.68 | $45.27 | 285400 |
| 2024-04-15 | 45.79 | $45.43 | 511200 |
| 2024-04-12 | 45.90 | $45.69 | 211000 |
| 2024-04-11 | 45.96 | $45.56 | 280432 |
| 2024-04-10 | 46.07 | $45.62 | 294721 |
| 2024-04-09 | 46.18 | $46.14 | 316400 |
| 2024-04-08 | 46.20 | $45.97 | 714200 |
| 2024-04-05 | 46.26 | $46.02 | 258600 |
| 2024-04-04 | 46.32 | $46.22 | 424600 |
| 2024-04-03 | 46.34 | $46.13 | 248700 |
| 2024-04-02 | 46.39 | $46.10 | 283100 |
| 2024-04-01 | 46.46 | $46.15 | 325833 |
| 2024-03-28 | 46.52 | $46.65 | 420830 |
| 2024-03-27 | 46.49 | $46.68 | 183900 |
| 2024-03-26 | 46.44 | $46.56 | 1.1M |
| 2024-03-25 | 46.42 | $46.50 | 263315 |
| 2024-03-22 | 46.40 | $46.57 | 540500 |
| 2024-03-21 | 46.37 | $46.43 | 743500 |
| 2024-03-20 | 46.36 | $46.38 | 337802 |
| 2024-03-19 | 46.36 | $46.30 | 289300 |
| 2024-03-18 | 46.37 | $46.18 | 257100 |
| 2024-03-15 | 46.42 | $46.23 | 233502 |
| 2024-03-14 | 46.46 | $46.24 | 1.1M |
| 2024-03-13 | 46.50 | $46.54 | 369900 |
| 2024-03-12 | 46.49 | $46.58 | 327100 |
| 2024-03-11 | 46.47 | $46.66 | 387009 |
| 2024-03-08 | 46.43 | $46.73 | 292300 |
| 2024-03-07 | 46.36 | $46.64 | 1.2M |
| 2024-03-06 | 46.31 | $46.61 | 275702 |
| 2024-03-05 | 46.25 | $46.50 | 300626 |
| 2024-03-04 | 46.21 | $46.27 | 295911 |
| 2024-03-01 | 46.21 | $46.34 | 252100 |
| 2024-02-29 | 46.20 | $46.34 | 305600 |
| 2024-02-28 | 46.18 | $46.24 | 481834 |
| 2024-02-27 | 46.19 | $46.15 | 258000 |
| 2024-02-26 | 46.21 | $46.24 | 282900 |
| 2024-02-23 | 46.22 | $46.31 | 420441 |
| 2024-02-22 | 46.22 | $46.12 | 289349 |
| 2024-02-21 | 46.26 | $46.09 | 405100 |
| 2024-02-20 | 46.31 | $46.22 | 351700 |
| 2024-02-16 | 46.34 | $46.17 | 465700 |
| 2024-02-15 | 46.39 | $46.27 | 974314 |
| 2024-02-14 | 46.43 | $46.19 | 905018 |
| 2024-02-13 | 46.49 | $46.00 | 442642 |
| 2024-02-12 | 46.60 | $46.40 | 380608 |
| 2024-02-09 | 46.65 | $46.40 | 580300 |
| 2024-02-08 | 46.70 | $46.43 | 1.1M |
| 2024-02-07 | 46.75 | $46.55 | 539033 |
| 2024-02-06 | 46.79 | $46.59 | 260900 |
| 2024-02-05 | 46.83 | $46.39 | 401000 |
| 2024-02-02 | 46.91 | $46.74 | 440600 |
| 2024-02-01 | 46.93 | $47.18 | 316500 |
| 2024-01-31 | 46.86 | $47.13 | 414300 |
| 2024-01-30 | 46.79 | $46.90 | 450837 |
| 2024-01-29 | 46.76 | $46.85 | 231800 |
| 2024-01-26 | 46.73 | $46.63 | 424400 |
| 2024-01-25 | 46.74 | $46.63 | 516414 |
| 2024-01-24 | 46.75 | $46.44 | 433700 |
| 2024-01-23 | 46.81 | $46.55 | 516900 |
| 2024-01-22 | 46.85 | $46.63 | 278819 |
| 2024-01-19 | 46.88 | $46.52 | 453900 |
| 2024-01-18 | 46.93 | $46.49 | 698804 |
| 2024-01-17 | 47.00 | $46.58 | 617800 |
| 2024-01-16 | 47.06 | $46.71 | 636335 |
| 2024-01-12 | 47.10 | $47.02 | 374600 |
| 2024-01-11 | 47.08 | $46.90 | 585800 |
| 2024-01-10 | 47.08 | $46.73 | 293200 |
| 2024-01-09 | 47.12 | $46.72 | 260600 |
| 2024-01-08 | 47.15 | $46.77 | 195246 |
| 2024-01-05 | 47.19 | $46.59 | 288700 |
| 2024-01-04 | 47.26 | $46.68 | 237523 |
| 2024-01-03 | 47.32 | $46.92 | 252200 |
| 2024-01-02 | 47.34 | $46.89 | 286800 |
| 2023-12-29 | 47.37 | $47.09 | 249837 |
| 2023-12-28 | 47.35 | $47.18 | 439600 |
| 2023-12-27 | 47.31 | $47.48 | 206000 |
| 2023-12-26 | 47.20 | $47.17 | 994600 |
| 2023-12-22 | 47.12 | $47.10 | 320909 |
| 2023-12-21 | 47.05 | $47.14 | 543900 |
| 2023-12-20 | 46.95 | $47.18 | 295100 |
| 2023-12-19 | 46.83 | $47.00 | 832412 |
| 2023-12-18 | 46.72 | $46.95 | 626700 |
| 2023-12-15 | 46.59 | $47.02 | 543800 |
| 2023-12-14 | 46.43 | $47.07 | 385900 |
| 2023-12-13 | 46.23 | $46.62 | 716300 |
| 2023-12-12 | 46.09 | $46.04 | 272800 |
| 2023-12-11 | 46.05 | $45.95 | 327700 |
| 2023-12-08 | 46.01 | $45.95 | 208334 |
| 2023-12-07 | 45.97 | $46.16 | 254000 |
| 2023-12-06 | 45.87 | $46.19 | 368734 |
| 2023-12-05 | 45.75 | $46.02 | 347128 |
| 2023-12-04 | 45.64 | $45.74 | 333817 |
| 2023-12-01 | 45.57 | $45.84 | 275700 |
| 2023-11-30 | 45.47 | $45.68 | 243913 |
| 2023-11-29 | 45.38 | $45.84 | 349400 |
| 2023-11-28 | 45.24 | $45.57 | 236527 |
| 2023-11-27 | 45.14 | $45.35 | 270613 |
| 2023-11-24 | 45.06 | $45.11 | 44811 |
| 2023-11-22 | 45.02 | $45.29 | 254205 |
| 2023-11-21 | 44.93 | $45.25 | 391502 |
| 2023-11-20 | 44.84 | $45.21 | 408636 |
| 2023-11-17 | 44.74 | $45.13 | 392333 |
| 2023-11-16 | 44.64 | $45.09 | 305647 |
| 2023-11-15 | 44.52 | $44.81 | 331600 |
| 2023-11-14 | 44.45 | $45.03 | 275537 |
| 2023-11-13 | 44.33 | $44.40 | 2.4M |
| 2023-11-10 | 44.31 | $44.56 | 182123 |
| 2023-11-09 | 44.26 | $44.45 | 290426 |
| 2023-11-08 | 44.22 | $44.79 | 395425 |
| 2023-11-07 | 44.10 | $44.63 | 500200 |
| 2023-11-06 | 44.00 | $44.43 | 381700 |
| 2023-11-03 | 43.93 | $44.64 | 417249 |
| 2023-11-02 | 43.80 | $44.35 | 476300 |
| 2023-11-01 | 43.71 | $44.08 | 1.2M |
| 2023-10-31 | 43.67 | $43.81 | 343712 |
| 2023-10-30 | 43.68 | $43.85 | 212613 |
| 2023-10-27 | 43.69 | $43.93 | 609235 |
| 2023-10-26 | 43.68 | $43.98 | 153211 |
| 2023-10-25 | 43.67 | $43.64 | 300500 |
| 2023-10-24 | 43.72 | $43.98 | 354402 |
| 2023-10-23 | 43.72 | $43.82 | 501533 |
| 2023-10-20 | 43.75 | $43.61 | 311600 |
| 2023-10-19 | 43.83 | $43.49 | 261600 |
| 2023-10-18 | 43.95 | $43.69 | 277522 |
| 2023-10-17 | 44.06 | $43.86 | 156835 |
| 2023-10-16 | 44.14 | $44.20 | 222514 |
| 2023-10-13 | 44.17 | $44.40 | 1.4M |
| 2023-10-12 | 44.17 | $44.17 | 7.3M |
| 2023-10-11 | 44.21 | $44.58 | 166635 |
| 2023-10-10 | 44.18 | $44.39 | 256700 |
| 2023-10-09 | 44.18 | $44.40 | 65600 |
| 2023-10-06 | 44.19 | $43.97 | 359500 |
| 2023-10-05 | 44.29 | $44.15 | 125000 |
| 2023-10-04 | 44.37 | $44.13 | 1.1M |
| 2023-10-03 | 44.47 | $43.86 | 106017 |
| 2023-10-02 | 44.65 | $44.20 | 202300 |
| 2023-09-29 | 44.79 | $44.67 | 188642 |
| 2023-09-28 | 44.85 | $44.72 | 148721 |
| 2023-09-27 | 44.91 | $44.57 | 219920 |
| 2023-09-26 | 45.02 | $44.76 | 530212 |
| 2023-09-25 | 45.10 | $44.81 | 459300 |
| 2023-09-22 | 45.19 | $45.10 | 183900 |
| 2023-09-21 | 45.23 | $44.97 | 181340 |
| 2023-09-20 | 45.30 | $45.26 | 155548 |
| 2023-09-19 | 45.33 | $45.27 | 88200 |
| 2023-09-18 | 45.37 | $45.39 | 111600 |
| 2023-09-15 | 45.38 | $45.35 | 117713 |
| 2023-09-14 | 45.40 | $45.43 | 158018 |
| 2023-09-13 | 45.42 | $45.51 | 90432 |
| 2023-09-12 | 45.41 | $45.46 | 127617 |
| 2023-09-11 | 45.42 | $45.41 | 147943 |
| 2023-09-08 | 45.45 | $45.48 | 224300 |
| 2023-09-07 | 45.46 | $45.41 | 227100 |
| 2023-09-06 | 45.49 | $45.31 | 339400 |
| 2023-09-05 | 45.55 | $45.38 | 155200 |
| 2023-09-01 | 45.61 | $45.63 | 76141 |
| 2023-08-31 | 45.62 | $46.03 | 126900 |
| 2023-08-30 | 45.55 | $45.92 | 176700 |
| 2023-08-29 | 45.49 | $45.94 | 591400 |
| 2023-08-28 | 45.42 | $45.63 | 102644 |
| 2023-08-25 | 45.40 | $45.55 | 141500 |
| 2023-08-24 | 45.40 | $45.56 | 202400 |
| 2023-08-23 | 45.40 | $45.66 | 270200 |
| 2023-08-22 | 45.39 | $45.28 | 334004 |
| 2023-08-21 | 45.45 | $45.23 | 464334 |
| 2023-08-18 | 45.53 | $45.43 | 311827 |
| 2023-08-17 | 45.59 | $45.34 | 254937 |
| 2023-08-16 | 45.67 | $45.42 | 294229 |
| 2023-08-15 | 45.75 | $45.56 | 218000 |
| 2023-08-14 | 45.82 | $45.60 | 327813 |
| 2023-08-11 | 45.90 | $45.71 | 122500 |
| 2023-08-10 | 45.96 | $45.84 | 512300 |
| 2023-08-09 | 46.01 | $46.12 | 111400 |
| 2023-08-08 | 46.01 | $46.06 | 588349 |
| 2023-08-07 | 46.02 | $45.88 | 308319 |
| 2023-08-04 | 46.07 | $45.93 | 160500 |
| 2023-08-03 | 46.11 | $45.61 | 487100 |
| 2023-08-02 | 46.24 | $45.87 | 634613 |
| 2023-08-01 | 46.33 | $46.04 | 310607 |
| 2023-07-31 | 46.40 | $46.38 | 252700 |
| 2023-07-28 | 46.41 | $46.31 | 823800 |
| 2023-07-27 | 46.44 | $46.23 | 260700 |
| 2023-07-26 | 46.49 | $46.52 | 198247 |
| 2023-07-25 | 46.49 | $46.46 | 158400 |
| 2023-07-24 | 46.50 | $46.52 | 168109 |
| 2023-07-21 | 46.49 | $46.59 | 249814 |
| 2023-07-20 | 46.48 | $46.59 | 260500 |
| 2023-07-19 | 46.45 | $46.79 | 89200 |
| 2023-07-18 | 46.39 | $46.68 | 238614 |
| 2023-07-17 | 46.34 | $46.61 | 221200 |
| 2023-07-14 | 46.29 | $46.60 | 251609 |
| 2023-07-13 | 46.24 | $46.73 | 208523 |
| 2023-07-12 | 46.16 | $46.37 | 210527 |
| 2023-07-11 | 46.14 | $46.06 | 109045 |
| 2023-07-10 | 46.18 | $45.98 | 373000 |
| 2023-07-07 | 46.25 | $45.88 | 327600 |
| 2023-07-06 | 46.35 | $45.92 | 247000 |
| 2023-07-05 | 46.46 | $46.18 | 630048 |
| 2023-07-03 | 46.53 | $46.38 | 814005 |
| 2023-06-30 | 46.57 | $46.58 | 260043 |
| 2023-06-29 | 46.58 | $46.48 | 217900 |
| 2023-06-28 | 46.61 | $46.75 | 680515 |
| 2023-06-27 | 46.59 | $46.69 | 119301 |
| 2023-06-26 | 46.58 | $46.74 | 316200 |
| 2023-06-23 | 46.56 | $46.63 | 141011 |
| 2023-06-22 | 46.55 | $46.58 | 94100 |
| 2023-06-21 | 46.56 | $46.74 | 126900 |
| 2023-06-20 | 46.54 | $46.71 | 143200 |
| 2023-06-16 | 46.52 | $46.66 | 197544 |
| 2023-06-15 | 46.51 | $46.66 | 171623 |
| 2023-06-14 | 46.50 | $46.47 | 177035 |
| 2023-06-13 | 46.52 | $46.48 | 202041 |
| 2023-06-12 | 46.55 | $46.63 | 258431 |
| 2023-06-09 | 46.56 | $46.59 | 90400 |
| 2023-06-08 | 46.57 | $46.61 | 204800 |
| 2023-06-07 | 46.58 | $46.48 | 146800 |
| 2023-06-06 | 46.63 | $46.69 | 188400 |
| 2023-06-05 | 46.64 | $46.63 | 364583 |
| 2023-06-02 | 46.66 | $46.69 | 259823 |
| 2023-06-01 | 46.68 | $46.81 | 237100 |
| 2023-05-31 | 46.67 | $46.85 | 296200 |
| 2023-05-30 | 46.66 | $46.67 | 302902 |
| 2023-05-26 | 46.68 | $46.44 | 136900 |
| 2023-05-25 | 46.75 | $46.41 | 398700 |
| 2023-05-24 | 46.85 | $46.58 | 159214 |
| 2023-05-23 | 46.93 | $46.69 | 90900 |
| 2023-05-22 | 46.99 | $46.66 | 98409 |
| 2023-05-19 | 47.07 | $46.70 | 73705 |
| 2023-05-18 | 47.16 | $46.84 | 164300 |
| 2023-05-17 | 47.24 | $47.02 | 67300 |
| 2023-05-16 | 47.28 | $47.14 | 146210 |
| 2023-05-15 | 47.31 | $47.23 | 163200 |
| 2023-05-12 | 47.33 | $47.04 | 112400 |
| 2023-05-11 | 47.39 | $47.51 | 117613 |
| 2023-05-10 | 47.36 | $47.33 | 123200 |
| 2023-05-09 | 47.36 | $47.10 | 114700 |
| 2023-05-08 | 47.41 | $47.16 | 154100 |
| 2023-05-05 | 47.45 | $47.43 | 182700 |
| 2023-05-04 | 47.45 | $47.56 | 199948 |
| 2023-05-03 | 47.41 | $47.55 | 130200 |
| 2023-05-02 | 47.37 | $47.31 | 277900 |
| 2023-05-01 | 47.38 | $47.02 | 442800 |
| 2023-04-28 | 47.44 | $47.53 | 227400 |
| 2023-04-27 | 47.41 | $47.32 | 213132 |
| 2023-04-26 | 47.42 | $47.47 | 338747 |
| 2023-04-25 | 47.40 | $47.58 | 240411 |
| 2023-04-24 | 47.35 | $47.30 | 67200 |
| 2023-04-21 | 47.35 | $47.18 | 111500 |
| 2023-04-20 | 47.37 | $47.19 | 139100 |
| 2023-04-19 | 47.40 | $47.06 | 127700 |
| 2023-04-18 | 47.45 | $47.13 | 112100 |
| 2023-04-17 | 47.50 | $47.09 | 123610 |
| 2023-04-14 | 47.57 | $47.32 | 124134 |
| 2023-04-13 | 47.59 | $47.52 | 254647 |
| 2023-04-12 | 47.58 | $47.51 | 102548 |
| 2023-04-11 | 47.57 | $47.48 | 157424 |
| 2023-04-10 | 47.55 | $47.52 | 182421 |
| 2023-04-06 | 47.53 | $47.75 | 281100 |
| 2023-04-05 | 47.45 | $47.72 | 153208 |
| 2023-04-04 | 47.36 | $47.60 | 110000 |
| 2023-04-03 | 47.29 | $47.44 | 200849 |
| 2023-03-31 | 47.23 | $47.39 | 121938 |
| 2023-03-30 | 47.17 | $47.17 | 131900 |
| 2023-03-29 | 47.15 | $47.06 | 139200 |
| 2023-03-28 | 47.15 | $47.06 | 82935 |
| 2023-03-27 | 47.15 | $47.20 | 137500 |
| 2023-03-24 | 47.12 | $47.53 | 162200 |
| 2023-03-23 | 47.01 | $47.46 | 124800 |
| 2023-03-22 | 46.90 | $47.26 | 106613 |
| 2023-03-21 | 46.81 | $46.99 | 373511 |
| 2023-03-20 | 46.76 | $47.14 | 159041 |
| 2023-03-17 | 46.68 | $47.36 | 288500 |
| 2023-03-16 | 46.53 | $47.03 | 428832 |
| 2023-03-15 | 46.43 | $47.06 | 102510 |
| 2023-03-14 | 46.31 | $46.83 | 242514 |
| 2023-03-13 | 46.22 | $46.97 | 163500 |
| 2023-03-10 | 46.09 | $46.58 | 117500 |
| 2023-03-09 | 46.02 | $46.11 | 159400 |
| 2023-03-08 | 46.03 | $46.03 | 101000 |
| 2023-03-07 | 46.07 | $46.07 | 334941 |
| 2023-03-06 | 46.11 | $46.13 | 92017 |
| 2023-03-03 | 46.15 | $46.14 | 149827 |
| 2023-03-02 | 46.19 | $45.84 | 190534 |
| 2023-03-01 | 46.30 | $45.98 | 464715 |
| 2023-02-28 | 46.40 | $46.30 | 179200 |
| 2023-02-27 | 46.45 | $46.28 | 131648 |
| 2023-02-24 | 46.51 | $46.24 | 197442 |
| 2023-02-23 | 46.60 | $46.44 | 1.1M |
| 2023-02-22 | 46.66 | $46.28 | 87500 |
| 2023-02-21 | 46.76 | $46.23 | 76502 |
| 2023-02-17 | 46.89 | $46.54 | 165000 |
| 2023-02-16 | 46.98 | $46.48 | 169800 |
| 2023-02-15 | 47.09 | $46.64 | 233600 |
| 2023-02-14 | 47.19 | $46.76 | 113200 |
| 2023-02-13 | 47.28 | $46.87 | 125400 |
| 2023-02-10 | 47.36 | $46.84 | 378700 |
| 2023-02-09 | 47.46 | $47.04 | 205538 |
| 2023-02-08 | 47.53 | $47.14 | 97200 |
| 2023-02-07 | 47.59 | $47.08 | 303540 |
| 2023-02-06 | 47.68 | $47.21 | 93945 |
| 2023-02-03 | 47.75 | $47.60 | 144700 |
| 2023-02-02 | 47.74 | $47.89 | 96100 |
| 2023-02-01 | 47.67 | $47.73 | 96800 |
| 2023-01-31 | 47.62 | $47.59 | 166000 |
| 2023-01-30 | 47.59 | $47.41 | 71200 |
| 2023-01-27 | 47.59 | $47.51 | 106838 |
| 2023-01-26 | 47.57 | $47.59 | 178617 |
| 2023-01-25 | 47.53 | $47.61 | 139420 |
| 2023-01-24 | 47.48 | $47.53 | 127300 |
| 2023-01-23 | 47.43 | $47.40 | 57700 |
| 2023-01-20 | 47.40 | $47.48 | 423800 |
| 2023-01-19 | 47.34 | $47.69 | 64943 |
| 2023-01-18 | 47.23 | $47.70 | 212000 |
| 2023-01-17 | 47.10 | $47.37 | 95529 |
| 2023-01-13 | 47.01 | $47.46 | 65000 |
| 2023-01-12 | 46.89 | $47.47 | 83119 |
| 2023-01-11 | 46.75 | $47.12 | 101100 |
| 2023-01-10 | 46.66 | $46.89 | 370900 |
| 2023-01-09 | 46.61 | $46.98 | 79800 |
| 2023-01-06 | 46.52 | $46.78 | 69900 |
| 2023-01-05 | 46.46 | $46.39 | 93231 |
| 2023-01-04 | 46.48 | $46.38 | 57500 |
| 2023-01-03 | 46.50 | $46.17 | 509926 |
| 2022-12-30 | 46.57 | $45.93 | 152336 |
| 2022-12-29 | 46.70 | $46.11 | 365603 |
| 2022-12-28 | 46.81 | $46.14 | 771732 |
| 2022-12-27 | 46.93 | $46.34 | 311943 |
| 2022-12-23 | 47.03 | $46.58 | 67300 |
| 2022-12-22 | 47.10 | $46.75 | 135500 |
| 2022-12-21 | 47.13 | $46.74 | 104800 |
| 2022-12-20 | 47.17 | $46.67 | 93805 |
| 2022-12-19 | 47.23 | $46.99 | 189341 |
| 2022-12-16 | 47.23 | $47.20 | 209041 |
| 2022-12-15 | 47.18 | $47.29 | 59000 |
| 2022-12-14 | 47.10 | $47.22 | 116700 |
| 2022-12-13 | 47.03 | $47.10 | 149700 |
| 2022-12-12 | 46.96 | $46.85 | 140804 |
| 2022-12-09 | 46.93 | $46.91 | 59500 |
| 2022-12-08 | 46.88 | $47.17 | 89400 |
| 2022-12-07 | 46.77 | $47.12 | 105100 |
| 2022-12-06 | 46.65 | $46.80 | 210400 |
| 2022-12-05 | 46.57 | $46.79 | 152820 |
| 2022-12-02 | 46.48 | $46.96 | 131334 |
| 2022-12-01 | 46.33 | $46.78 | 223700 |
| 2022-11-30 | 46.20 | $46.45 | 174600 |
| 2022-11-29 | 46.12 | $46.26 | 293800 |
| 2022-11-28 | 46.06 | $46.32 | 218600 |
| 2022-11-25 | 45.98 | $46.42 | 125016 |
| 2022-11-23 | 45.87 | $46.38 | 135429 |
| 2022-11-22 | 45.74 | $46.18 | 274000 |
| 2022-11-21 | 45.64 | $45.97 | 375900 |
| 2022-11-18 | 45.56 | $45.97 | 65000 |
| 2022-11-17 | 45.46 | $46.02 | 129413 |
| 2022-11-16 | 45.35 | $46.18 | 172700 |
| 2022-11-15 | 45.18 | $45.92 | 134900 |
| 2022-11-14 | 45.04 | $45.59 | 437800 |
| 2022-11-11 | 44.94 | $45.70 | 62300 |
| 2022-11-10 | 44.81 | $45.56 | 87736 |
| 2022-11-09 | 44.69 | $44.86 | 114634 |
| 2022-11-08 | 44.70 | $44.87 | 101000 |
| 2022-11-07 | 44.72 | $44.71 | 61000 |
| 2022-11-04 | 44.77 | $44.81 | 124431 |
| 2022-11-03 | 44.81 | $44.88 | 148746 |
| 2022-11-02 | 44.85 | $45.03 | 76039 |
| 2022-11-01 | 44.86 | $45.12 | 97415 |
| 2022-10-31 | 44.86 | $45.19 | 118310 |
| 2022-10-28 | 44.84 | $45.40 | 143500 |
| 2022-10-27 | 44.78 | $45.33 | 173343 |
| 2022-10-26 | 44.73 | $45.18 | 251318 |
| 2022-10-25 | 44.71 | $44.95 | 281600 |
| 2022-10-24 | 44.74 | $44.67 | 105800 |
| 2022-10-21 | 44.83 | $44.71 | 45941 |
| 2022-10-20 | 44.94 | $44.77 | 90800 |
| 2022-10-19 | 45.05 | $45.04 | 61801 |
| 2022-10-18 | 45.13 | $45.25 | 48342 |
| 2022-10-17 | 45.18 | $45.19 | 45014 |
| 2022-10-14 | 45.25 | $45.17 | 61031 |
| 2022-10-13 | 45.35 | $45.32 | 56700 |
| 2022-10-12 | 45.43 | $45.45 | 316900 |
| 2022-10-11 | 45.50 | $45.36 | 464000 |
| 2022-10-10 | 45.60 | $45.50 | 109400 |
| 2022-10-07 | 45.70 | $45.65 | 48100 |
| 2022-10-06 | 45.78 | $45.85 | 200900 |
| 2022-10-05 | 45.84 | $46.01 | 36800 |
| 2022-10-04 | 45.88 | $46.14 | 48800 |
| 2022-10-03 | 45.90 | $45.95 | 88600 |
| 2022-09-30 | 45.97 | $45.88 | 367600 |
| 2022-09-29 | 46.06 | $45.94 | 104843 |
| 2022-09-28 | 46.17 | $46.00 | 155900 |
| 2022-09-27 | 46.28 | $45.58 | 292505 |
| 2022-09-26 | 46.50 | $45.97 | 232311 |
| 2022-09-23 | 46.68 | $46.45 | 145034 |
| 2022-09-22 | 46.79 | $46.49 | 45120 |
| 2022-09-21 | 46.91 | $46.87 | 117900 |
| 2022-09-20 | 46.97 | $46.78 | 52808 |
| 2022-09-19 | 47.07 | $46.95 | 50326 |
| 2022-09-16 | 47.14 | $46.96 | 79100 |
| 2022-09-15 | 47.23 | $47.04 | 41200 |
| 2022-09-14 | 47.32 | $47.18 | 47630 |
| 2022-09-13 | 47.40 | $47.15 | 32603 |
| 2022-09-12 | 47.50 | $47.40 | 36505 |
| 2022-09-09 | 47.56 | $47.45 | 82300 |
| 2022-09-08 | 47.63 | $47.42 | 80734 |
| 2022-09-07 | 47.71 | $47.47 | 53100 |
| 2022-09-06 | 47.80 | $47.31 | 74647 |
| 2022-09-02 | 47.94 | $47.60 | 43200 |
| 2022-09-01 | 48.04 | $47.49 | 64530 |
| 2022-08-31 | 48.19 | $47.82 | 51500 |
| 2022-08-30 | 48.28 | $48.00 | 100228 |
| 2022-08-29 | 48.36 | $48.02 | 57900 |
| 2022-08-26 | 48.44 | $48.25 | 43318 |
| 2022-08-25 | 48.49 | $48.27 | 39945 |
| 2022-08-24 | 48.55 | $48.05 | 110215 |
| 2022-08-23 | 48.66 | $48.24 | 78012 |
| 2022-08-22 | 48.74 | $48.30 | 62000 |
| 2022-08-19 | 48.83 | $48.44 | 37009 |
| 2022-08-18 | 48.91 | $48.69 | 49132 |
| 2022-08-17 | 48.94 | $48.70 | 33300 |
| 2022-08-16 | 48.97 | $48.90 | 29210 |
| 2022-08-15 | 48.96 | $48.95 | 59200 |
| 2022-08-12 | 48.94 | $48.82 | 13809 |
| 2022-08-11 | 48.95 | $48.71 | 30500 |
| 2022-08-10 | 48.98 | $48.78 | 364120 |
| 2022-08-09 | 49.00 | $48.80 | 69502 |
| 2022-08-08 | 49.01 | $48.88 | 44139 |
| 2022-08-05 | 49.01 | $48.78 | 39300 |
| 2022-08-04 | 49.02 | $49.14 | 37300 |
| 2022-08-03 | 48.97 | $49.02 | 64000 |
| 2022-08-02 | 48.92 | $48.98 | 38100 |
| 2022-08-01 | 48.88 | $49.27 | 23500 |
| 2022-07-29 | 48.77 | $49.25 | 83000 |
| 2022-07-28 | 48.64 | $49.04 | 29143 |
| 2022-07-27 | 48.54 | $48.79 | 37817 |
| 2022-07-26 | 48.47 | $48.71 | 36400 |
| 2022-07-25 | 48.40 | $48.81 | 29538 |
| 2022-07-22 | 48.30 | $48.84 | 23400 |
| 2022-07-21 | 48.19 | $48.50 | 43000 |
| 2022-07-20 | 48.12 | $48.11 | 148500 |
| 2022-07-19 | 48.12 | $48.22 | 17700 |
| 2022-07-18 | 48.11 | $48.27 | 116742 |
| 2022-07-15 | 48.07 | $48.30 | 87600 |
| 2022-07-14 | 48.03 | $48.07 | 76600 |
| 2022-07-13 | 48.03 | $48.32 | 109100 |
| 2022-07-12 | 47.98 | $48.20 | 45000 |
| 2022-07-11 | 47.95 | $48.12 | 41900 |
| 2022-07-08 | 47.93 | $48.09 | 73032 |
| 2022-07-07 | 47.91 | $48.15 | 20900 |
| 2022-07-06 | 47.87 | $48.26 | 62100 |
| 2022-07-05 | 47.81 | $48.44 | 38700 |
| 2022-07-01 | 47.71 | $48.32 | 47500 |
| 2022-06-30 | 47.61 | $48.04 | 569800 |
| 2022-06-29 | 47.56 | $47.86 | 86023 |
| 2022-06-28 | 47.54 | $47.72 | 71700 |
| 2022-06-27 | 47.54 | $47.75 | 59800 |
| 2022-06-24 | 47.55 | $47.92 | 90511 |
| 2022-06-23 | 47.52 | $47.90 | 43400 |
| 2022-06-22 | 47.50 | $47.60 | 67742 |
| 2022-06-21 | 47.54 | $47.19 | 195043 |
| 2022-06-17 | 47.67 | $47.58 | 148112 |
| 2022-06-16 | 47.75 | $47.52 | 49212 |
| 2022-06-15 | 47.85 | $47.31 | 77303 |
| 2022-06-14 | 48.02 | $47.05 | 194200 |
| 2022-06-13 | 48.27 | $47.31 | 256400 |
| 2022-06-10 | 48.50 | $48.12 | 66107 |
| 2022-06-09 | 48.61 | $48.41 | 53122 |
| 2022-06-08 | 48.68 | $48.53 | 121526 |
| 2022-06-07 | 48.73 | $48.67 | 246844 |
| 2022-06-06 | 48.75 | $48.57 | 184838 |
| 2022-06-03 | 48.81 | $48.85 | 43809 |
| 2022-06-02 | 48.82 | $48.99 | 101000 |
| 2022-06-01 | 48.80 | $48.99 | 538500 |
| 2022-05-31 | 48.77 | $49.10 | 24627 |
| 2022-05-27 | 48.72 | $49.43 | 35400 |
| 2022-05-26 | 48.60 | $49.26 | 41800 |
| 2022-05-25 | 48.49 | $49.11 | 15200 |
| 2022-05-24 | 48.40 | $48.90 | 26839 |
| 2022-05-23 | 48.34 | $48.54 | 33300 |
| 2022-05-20 | 48.35 | $48.79 | 71000 |
| 2022-05-19 | 48.31 | $48.59 | 89000 |
| 2022-05-18 | 48.30 | $48.56 | 29100 |
| 2022-05-17 | 48.31 | $48.46 | 51631 |
| 2022-05-16 | 48.34 | $48.62 | 29049 |
| 2022-05-13 | 48.35 | $48.62 | 77845 |
| 2022-05-12 | 48.36 | $48.72 | 236608 |
| 2022-05-11 | 48.36 | $48.56 | 363500 |
| 2022-05-10 | 48.39 | $48.40 | 106441 |
| 2022-05-09 | 48.47 | $48.36 | 32600 |
| 2022-05-06 | 48.57 | $48.41 | 62100 |
| 2022-05-05 | 48.68 | $48.66 | 20823 |
| 2022-05-04 | 48.76 | $48.96 | 36600 |
| 2022-05-03 | 48.79 | $48.66 | 53908 |
| 2022-05-02 | 48.90 | $48.64 | 96800 |
| 2022-04-29 | 49.03 | $49.10 | 46600 |
| 2022-04-28 | 49.09 | $49.25 | 165800 |
| 2022-04-27 | 49.12 | $49.32 | 44928 |
| 2022-04-26 | 49.16 | $49.49 | 60700 |
| 2022-04-25 | 49.17 | $49.30 | 99200 |
| 2022-04-22 | 49.22 | $49.08 | 42000 |
| 2022-04-21 | 49.33 | $49.17 | 50300 |
| 2022-04-20 | 49.44 | $49.30 | 106733 |
| 2022-04-19 | 49.55 | $49.24 | 47240 |
| 2022-04-18 | 49.70 | $49.54 | 37438 |
| 2022-04-14 | 49.80 | $49.63 | 25600 |
| 2022-04-13 | 49.91 | $49.83 | 21724 |
| 2022-04-12 | 50.00 | $49.78 | 153134 |
| 2022-04-11 | 50.11 | $49.66 | 19800 |
| 2022-04-08 | 50.28 | $49.92 | 34646 |
| 2022-04-07 | 50.41 | $50.15 | 17620 |
| 2022-04-06 | 50.53 | $50.27 | 26802 |
| 2022-04-05 | 50.63 | $50.48 | 24700 |
| 2022-04-04 | 50.72 | $50.86 | 35618 |
| 2022-04-01 | 50.74 | $50.89 | 37643 |
| 2022-03-31 | 50.76 | $51.07 | 53100 |
| 2022-03-30 | 50.75 | $51.00 | 89724 |
| 2022-03-29 | 50.75 | $50.90 | 64602 |
| 2022-03-28 | 50.78 | $50.64 | 28900 |
| 2022-03-25 | 50.87 | $50.66 | 70032 |
| 2022-03-24 | 50.98 | $50.93 | 39711 |
| 2022-03-23 | 51.05 | $51.03 | 68225 |
| 2022-03-22 | 51.11 | $50.89 | 24200 |
| 2022-03-21 | 51.21 | $51.03 | 23000 |
| 2022-03-18 | 51.30 | $51.44 | 28000 |
| 2022-03-17 | 51.32 | $51.26 | 19000 |
| 2022-03-16 | 51.39 | $51.20 | 24307 |
| 2022-03-15 | 51.49 | $51.07 | 43900 |
| 2022-03-14 | 51.63 | $51.11 | 107100 |
| 2022-03-11 | 51.78 | $51.55 | 32611 |
| 2022-03-10 | 51.87 | $51.58 | 34300 |
| 2022-03-09 | 51.97 | $51.85 | 18600 |
| 2022-03-08 | 52.03 | $51.95 | 45629 |
| 2022-03-07 | 52.08 | $52.25 | 141440 |
| 2022-03-04 | 52.08 | $52.39 | 19749 |
| 2022-03-03 | 52.05 | $52.24 | 32324 |
| 2022-03-02 | 52.05 | $52.28 | 24724 |
| 2022-03-01 | 52.04 | $52.49 | 17644 |
| 2022-02-28 | 51.99 | $52.37 | 21200 |
| 2022-02-25 | 51.95 | $52.14 | 98403 |
| 2022-02-24 | 51.97 | $52.03 | 23100 |
| 2022-02-23 | 52.01 | $52.04 | 37433 |
| 2022-02-22 | 52.05 | $52.17 | 30007 |
| 2022-02-18 | 52.09 | $52.22 | 17411 |
| 2022-02-17 | 52.11 | $52.12 | 37849 |
| 2022-02-16 | 52.17 | $52.06 | 195224 |
| 2022-02-15 | 52.25 | $52.01 | 118000 |
| 2022-02-14 | 52.36 | $52.14 | 20147 |
| 2022-02-11 | 52.46 | $52.28 | 6500 |
| 2022-02-10 | 52.55 | $52.24 | 22500 |
| 2022-02-09 | 52.67 | $52.60 | 27110 |
| 2022-02-08 | 52.73 | $52.53 | 56004 |
| 2022-02-07 | 52.82 | $52.59 | 11900 |
| 2022-02-04 | 52.91 | $52.64 | 58800 |
| 2022-02-03 | 53.00 | $52.94 | 47635 |
| 2022-02-02 | 53.06 | $53.08 | 58400 |
| 2022-02-01 | 53.09 | $53.07 | 34234 |
| 2022-01-31 | 53.13 | $53.15 | 52527 |
| 2022-01-28 | 53.16 | $53.16 | 20147 |
| 2022-01-27 | 53.20 | $53.13 | 12032 |
| 2022-01-26 | 53.25 | $53.13 | 32200 |
| 2022-01-25 | 53.32 | $53.30 | 24200 |
| 2022-01-24 | 53.36 | $53.42 | 92000 |
| 2022-01-21 | 53.38 | $53.40 | 39446 |
| 2022-01-20 | 53.41 | $53.25 | 44305 |
| 2022-01-19 | 53.48 | $53.31 | 178800 |
| 2022-01-18 | 53.55 | $53.17 | 105100 |
| 2022-01-14 | 53.66 | $53.53 | 23317 |
| 2022-01-13 | 53.72 | $53.71 | 30428 |
| 2022-01-12 | 53.75 | $53.64 | 23615 |
| 2022-01-11 | 53.80 | $53.65 | 32600 |
| 2022-01-10 | 53.86 | $53.55 | 33400 |
| 2022-01-07 | 53.95 | $53.60 | 120218 |
| 2022-01-06 | 54.04 | $53.74 | 32222 |
| 2022-01-05 | 54.12 | $53.80 | 74317 |
| 2022-01-04 | 54.20 | $53.95 | 46017 |
| 2022-01-03 | 54.26 | $53.99 | 24300 |
| 2021-12-31 | 54.33 | $54.27 | 15942 |
| 2021-12-30 | 54.34 | $54.25 | 10700 |
| 2021-12-29 | 54.37 | $54.28 | 57825 |
| 2021-12-28 | 54.39 | $54.40 | 34123 |
| 2021-12-27 | 54.38 | $54.37 | 40127 |
| 2021-12-23 | 54.39 | $54.38 | 32201 |
| 2021-12-22 | 54.39 | $54.41 | 53600 |
| 2021-12-21 | 54.39 | $54.35 | 13636 |
| 2021-12-20 | 54.40 | $54.35 | 7400 |
| 2021-12-17 | 54.41 | $54.41 | 105900 |
| 2021-12-16 | 54.41 | $54.38 | 11742 |
| 2021-12-15 | 54.42 | $54.33 | 12700 |
| 2021-12-14 | 54.44 | $54.49 | 32948 |
| 2021-12-13 | 54.43 | $54.52 | 39200 |
| 2021-12-10 | 54.41 | $54.39 | 21200 |
| 2021-12-09 | 54.42 | $54.38 | 15500 |
| 2021-12-08 | 54.42 | $54.35 | 38218 |
| 2021-12-07 | 54.44 | $54.50 | 7900 |
| 2021-12-06 | 54.43 | $54.54 | 27200 |
| 2021-12-03 | 54.40 | $54.63 | 14800 |
| 2021-12-02 | 54.35 | $54.46 | 17500 |
| 2021-12-01 | 54.34 | $54.46 | 25900 |
| 2021-11-30 | 54.32 | $54.52 | 20600 |
| 2021-11-29 | 54.28 | $54.40 | 15527 |
| 2021-11-26 | 54.26 | $54.34 | 3500 |
| 2021-11-24 | 54.25 | $54.13 | 17100 |
| 2021-11-23 | 54.29 | $54.05 | 29416 |
| 2021-11-22 | 54.35 | $54.25 | 106700 |
| 2021-11-19 | 54.38 | $54.48 | 60337 |
| 2021-11-18 | 54.36 | $54.31 | 64318 |
| 2021-11-17 | 54.38 | $54.26 | 21226 |
| 2021-11-16 | 54.41 | $54.23 | 26100 |
| 2021-11-15 | 54.45 | $54.21 | 27700 |
| 2021-11-12 | 54.51 | $54.43 | 54502 |
| 2021-11-11 | 54.53 | $54.48 | 20610 |
| 2021-11-10 | 54.53 | $54.58 | 46118 |
| 2021-11-09 | 54.52 | $54.77 | 23300 |
| 2021-11-08 | 54.47 | $54.70 | 51312 |
| 2021-11-05 | 54.42 | $54.72 | 51133 |
| 2021-11-04 | 54.37 | $54.47 | 72800 |
| 2021-11-03 | 54.35 | $54.38 | 38602 |
| 2021-11-02 | 54.36 | $54.39 | 46734 |
| 2021-11-01 | 54.36 | $54.39 | 271010 |
| 2021-10-29 | 54.36 | $54.50 | 104800 |
| 2021-10-28 | 54.34 | $54.55 | 9833 |
| 2021-10-27 | 54.31 | $54.54 | 5434 |
| 2021-10-26 | 54.27 | $54.41 | 23506 |
| 2021-10-25 | 54.26 | $54.33 | 25716 |
| 2021-10-22 | 54.26 | $54.25 | 21600 |
| 2021-10-21 | 54.28 | $54.21 | 13300 |
| 2021-10-20 | 54.32 | $54.32 | 28500 |
| 2021-10-19 | 54.34 | $54.36 | 47315 |
| 2021-10-18 | 54.35 | $54.48 | 13300 |
| 2021-10-15 | 54.34 | $54.48 | 28041 |
| 2021-10-14 | 54.33 | $54.52 | 5025 |
| 2021-10-13 | 54.31 | $54.40 | 11237 |
| 2021-10-12 | 54.31 | $54.21 | 9300 |
| 2021-10-11 | 54.36 | $54.12 | 36441 |
| 2021-10-08 | 54.43 | $54.27 | 24500 |
| 2021-10-07 | 54.49 | $54.37 | 11542 |
| 2021-10-06 | 54.53 | $54.39 | 9415 |
| 2021-10-05 | 54.58 | $54.47 | 6700 |
| 2021-10-04 | 54.61 | $54.47 | 7732 |
| 2021-10-01 | 54.66 | $54.52 | 6800 |
| 2021-09-30 | 54.70 | $54.48 | 9244 |
| 2021-09-29 | 54.76 | $54.49 | 12600 |
| 2021-09-28 | 54.82 | $54.49 | 15200 |
| 2021-09-27 | 54.90 | $54.68 | 11800 |
| 2021-09-24 | 54.95 | $54.74 | 5200 |
| 2021-09-23 | 54.99 | $54.86 | 4600 |
| 2021-09-22 | 55.02 | $55.07 | 18035 |
| 2021-09-21 | 55.00 | $55.00 | 12712 |
| 2021-09-20 | 55.00 | $54.97 | 13700 |
| 2021-09-17 | 55.00 | $54.89 | 8945 |
| 2021-09-16 | 55.02 | $55.02 | 8434 |
| 2021-09-15 | 55.02 | $55.12 | 9849 |
| 2021-09-14 | 54.99 | $55.13 | 17113 |
| 2021-09-13 | 54.96 | $54.98 | 8605 |
| 2021-09-10 | 54.96 | $54.98 | 5700 |
| 2021-09-09 | 54.95 | $55.00 | 10600 |
| 2021-09-08 | 54.93 | $54.91 | 9025 |
| 2021-09-07 | 54.94 | $54.84 | 8600 |
| 2021-09-03 | 54.96 | $54.91 | 9500 |
| 2021-09-02 | 54.96 | $55.02 | 9100 |
| 2021-09-01 | 54.95 | $54.93 | 7437 |
| 2021-08-31 | 54.95 | $55.05 | 5400 |
| 2021-08-30 | 54.93 | $54.99 | 6622 |
| 2021-08-27 | 54.91 | $54.91 | 10431 |
| 2021-08-26 | 54.91 | $54.83 | 4900 |
| 2021-08-25 | 54.93 | $54.84 | 5200 |
| 2021-08-24 | 54.94 | $54.95 | 6600 |
| 2021-08-23 | 54.94 | $55.02 | 8332 |
| 2021-08-20 | 54.92 | $54.96 | 8100 |
| 2021-08-19 | 54.91 | $54.88 | 3900 |
| 2021-08-18 | 54.91 | $54.89 | 3940 |
| 2021-08-17 | 54.91 | $54.97 | 7600 |
| 2021-08-16 | 54.90 | $54.97 | 8900 |
| 2021-08-13 | 54.88 | $54.82 | 5100 |
| 2021-08-12 | 54.90 | $54.68 | 5900 |
| 2021-08-11 | 54.94 | $54.71 | 6900 |
| 2021-08-10 | 54.99 | $54.72 | 18338 |
| 2021-08-09 | 55.04 | $54.71 | 12346 |
| 2021-08-06 | 55.10 | $54.85 | 12400 |
| 2021-08-05 | 55.13 | $55.10 | 13405 |
| 2021-08-04 | 55.13 | $55.11 | 8100 |
| 2021-08-03 | 55.11 | $55.17 | 16100 |
| 2021-08-02 | 55.08 | $55.16 | 6800 |
| 2021-07-30 | 55.05 | $55.03 | 6547 |
| 2021-07-29 | 55.04 | $55.07 | 5626 |
| 2021-07-28 | 55.02 | $55.02 | 7532 |
| 2021-07-27 | 55.01 | $55.05 | 9615 |
| 2021-07-26 | 54.98 | $54.97 | 5500 |
| 2021-07-23 | 54.97 | $54.99 | 5900 |
| 2021-07-22 | 54.95 | $54.99 | 2900 |
| 2021-07-21 | 54.93 | $54.93 | 8000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.50
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.63
Average
47.83
Maximum
55.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.50 | $46.58 | 1.5M |
| 2026-07-16 | 46.49 | $46.55 | 1.2M |
| 2026-07-15 | 46.49 | $46.56 | 1.6M |
| 2026-07-14 | 46.50 | $46.46 | 2.0M |
| 2026-07-13 | 46.54 | $46.34 | 1.5M |
| 2026-07-10 | 46.62 | $46.52 | 1.5M |
| 2026-07-09 | 46.67 | $46.53 | 1.2M |
| 2026-07-08 | 46.73 | $46.50 | 1.4M |
| 2026-07-07 | 46.81 | $46.56 | 1.3M |
| 2026-07-06 | 46.89 | $46.75 | 2.4M |
| 2026-07-02 | 46.93 | $46.74 | 1.5M |
| 2026-07-01 | 46.97 | $46.69 | 2.0M |
| 2026-06-30 | 47.04 | $46.94 | 3.0M |
| 2026-06-29 | 47.05 | $47.11 | 2.8M |
| 2026-06-26 | 47.00 | $47.10 | 2.3M |
| 2026-06-25 | 46.94 | $47.05 | 2.3M |
| 2026-06-24 | 46.88 | $47.02 | 2.0M |
| 2026-06-23 | 46.82 | $46.82 | 6.3M |
| 2026-06-22 | 46.81 | $46.77 | 2.4M |
| 2026-06-18 | 46.82 | $46.87 | 1.5M |
| 2026-06-17 | 46.79 | $46.77 | 1.6M |
| 2026-06-16 | 46.78 | $46.93 | 3.0M |
| 2026-06-15 | 46.72 | $46.85 | 2.2M |
| 2026-06-12 | 46.68 | $46.79 | 1.1M |
| 2026-06-11 | 46.65 | $46.83 | 8.0M |
| 2026-06-10 | 46.59 | $46.55 | 1.4M |
| 2026-06-09 | 46.62 | $46.61 | 1.4M |
| 2026-06-08 | 46.63 | $46.49 | 1.5M |
| 2026-06-05 | 46.68 | $46.54 | 1.7M |
| 2026-06-04 | 46.73 | $46.74 | 1.6M |
| 2026-06-03 | 46.73 | $46.68 | 2.6M |
| 2026-06-02 | 46.75 | $46.76 | 4.4M |
| 2026-06-01 | 46.75 | $46.77 | 2.6M |
| 2026-05-29 | 46.74 | $46.97 | 1.7M |
| 2026-05-28 | 46.67 | $46.91 | 4.0M |
| 2026-05-27 | 46.60 | $46.84 | 2.1M |
| 2026-05-26 | 46.55 | $46.79 | 2.6M |
| 2026-05-22 | 46.49 | $46.65 | 2.4M |
| 2026-05-21 | 46.48 | $46.60 | 1.4M |
| 2026-05-20 | 46.48 | $46.56 | 2.8M |
| 2026-05-19 | 46.49 | $46.28 | 1.4M |
| 2026-05-18 | 46.60 | $46.43 | 1.3M |
| 2026-05-15 | 46.69 | $46.48 | 1.4M |
| 2026-05-14 | 46.79 | $46.76 | 1.9M |
| 2026-05-13 | 46.81 | $46.77 | 1.8M |
| 2026-05-12 | 46.85 | $46.74 | 8.3M |
| 2026-05-11 | 46.90 | $46.90 | 2.2M |
| 2026-05-08 | 46.91 | $46.99 | 1.8M |
| 2026-05-07 | 46.90 | $46.89 | 2.7M |
| 2026-05-06 | 46.92 | $47.00 | 2.3M |
| 2026-05-05 | 46.91 | $46.79 | 1.4M |
| 2026-05-04 | 46.96 | $46.70 | 1.8M |
| 2026-05-01 | 47.06 | $46.85 | 2.0M |
| 2026-04-30 | 47.13 | $47.00 | 2.1M |
| 2026-04-29 | 47.17 | $46.95 | 2.1M |
| 2026-04-28 | 47.23 | $47.13 | 1.6M |
| 2026-04-27 | 47.25 | $47.15 | 1.1M |
| 2026-04-24 | 47.26 | $47.25 | 1.7M |
| 2026-04-23 | 47.25 | $47.17 | 2.0M |
| 2026-04-22 | 47.26 | $47.24 | 1.5M |
| 2026-04-21 | 47.24 | $47.19 | 2.0M |
| 2026-04-20 | 47.24 | $47.34 | 3.2M |
| 2026-04-17 | 47.19 | $47.33 | 1.6M |
| 2026-04-16 | 47.14 | $47.16 | 1.3M |
| 2026-04-15 | 47.12 | $47.24 | 1.1M |
| 2026-04-14 | 47.07 | $47.31 | 1.8M |
| 2026-04-13 | 46.99 | $47.17 | 991000 |
| 2026-04-10 | 46.95 | $47.07 | 1.1M |
| 2026-04-09 | 46.92 | $47.12 | 1.6M |
| 2026-04-08 | 46.87 | $47.14 | 1.7M |
| 2026-04-07 | 46.81 | $46.99 | 1.3M |
| 2026-04-06 | 46.78 | $46.92 | 1.7M |
| 2026-04-02 | 46.78 | $46.99 | 1.7M |
| 2026-04-01 | 46.75 | $46.88 | 2.1M |
| 2026-03-31 | 46.76 | $47.08 | 1.5M |
| 2026-03-30 | 46.71 | $46.93 | 1.6M |
| 2026-03-27 | 46.70 | $46.69 | 1.3M |
| 2026-03-26 | 46.77 | $46.69 | 1.7M |
| 2026-03-25 | 46.86 | $47.03 | 1.0M |
| 2026-03-24 | 46.87 | $46.83 | 2.3M |
| 2026-03-23 | 46.95 | $46.94 | 1.9M |
| 2026-03-20 | 47.01 | $46.78 | 1.3M |
| 2026-03-19 | 47.14 | $47.17 | 1.2M |
| 2026-03-18 | 47.17 | $47.13 | 1.5M |
| 2026-03-17 | 47.24 | $47.34 | 1.1M |
| 2026-03-16 | 47.25 | $47.22 | 1.7M |
| 2026-03-13 | 47.30 | $47.04 | 1.3M |
| 2026-03-12 | 47.43 | $47.11 | 1.9M |
| 2026-03-11 | 47.56 | $47.29 | 1.4M |
| 2026-03-10 | 47.67 | $47.52 | 2.0M |
| 2026-03-09 | 47.72 | $47.63 | 1.3M |
| 2026-03-06 | 47.76 | $47.49 | 1.4M |
| 2026-03-05 | 47.84 | $47.56 | 1.7M |
| 2026-03-04 | 47.92 | $47.68 | 2.1M |
| 2026-03-03 | 47.98 | $47.71 | 1.7M |
| 2026-03-02 | 48.05 | $47.75 | 1.5M |
| 2026-02-27 | 48.11 | $48.14 | 1.5M |
| 2026-02-26 | 48.05 | $48.05 | 1.5M |
| 2026-02-25 | 48.02 | $47.98 | 1.3M |
| 2026-02-24 | 47.99 | $48.00 | 1.4M |
| 2026-02-23 | 47.94 | $48.00 | 1.8M |
| 2026-02-20 | 47.89 | $47.90 | 1.7M |
| 2026-02-19 | 47.85 | $47.91 | 1.6M |
| 2026-02-18 | 47.80 | $47.86 | 1.4M |
| 2026-02-17 | 47.75 | $47.91 | 1.6M |
| 2026-02-13 | 47.67 | $47.90 | 1.7M |
| 2026-02-12 | 47.58 | $47.78 | 2.1M |
| 2026-02-11 | 47.50 | $47.56 | 1.8M |
| 2026-02-10 | 47.48 | $47.63 | 1.4M |
| 2026-02-09 | 47.43 | $47.50 | 2.4M |
| 2026-02-06 | 47.41 | $47.47 | 2.2M |
| 2026-02-05 | 47.39 | $47.46 | 1.1M |
| 2026-02-04 | 47.37 | $47.28 | 1.4M |
| 2026-02-03 | 47.41 | $47.29 | 1.5M |
| 2026-02-02 | 47.46 | $47.28 | 1.3M |
| 2026-01-30 | 47.51 | $47.51 | 914300 |
| 2026-01-29 | 47.51 | $47.54 | 1.2M |
| 2026-01-28 | 47.50 | $47.52 | 1.0M |
| 2026-01-27 | 47.49 | $47.53 | 1.0M |
| 2026-01-26 | 47.47 | $47.56 | 966900 |
| 2026-01-23 | 47.44 | $47.49 | 1.1M |
| 2026-01-22 | 47.43 | $47.43 | 1.4M |
| 2026-01-21 | 47.43 | $47.42 | 1.3M |
| 2026-01-20 | 47.44 | $47.28 | 2.0M |
| 2026-01-16 | 47.49 | $47.44 | 831400 |
| 2026-01-15 | 47.50 | $47.52 | 1.3M |
| 2026-01-14 | 47.50 | $47.59 | 842700 |
| 2026-01-13 | 47.47 | $47.52 | 1.4M |
| 2026-01-12 | 47.45 | $47.47 | 947300 |
| 2026-01-09 | 47.45 | $47.50 | 1.3M |
| 2026-01-08 | 47.43 | $47.38 | 1.3M |
| 2026-01-07 | 47.45 | $47.47 | 1.1M |
| 2026-01-06 | 47.45 | $47.42 | 1.4M |
| 2026-01-05 | 47.46 | $47.42 | 1.2M |
| 2026-01-02 | 47.48 | $47.33 | 884913 |
| 2025-12-31 | 47.53 | $47.35 | 727900 |
| 2025-12-30 | 47.58 | $47.65 | 953907 |
| 2025-12-29 | 47.55 | $47.66 | 1.1M |
| 2025-12-26 | 47.51 | $47.60 | 640700 |
| 2025-12-24 | 47.48 | $47.59 | 641400 |
| 2025-12-23 | 47.45 | $47.48 | 1.0M |
| 2025-12-22 | 47.44 | $47.49 | 2.1M |
| 2025-12-19 | 47.44 | $47.50 | 1.0M |
| 2025-12-18 | 47.42 | $47.56 | 1.1M |
| 2025-12-17 | 47.39 | $47.46 | 3.4M |
| 2025-12-16 | 47.38 | $47.47 | 1.1M |
| 2025-12-15 | 47.36 | $47.37 | 926800 |
| 2025-12-12 | 47.38 | $47.32 | 824700 |
| 2025-12-11 | 47.41 | $47.45 | 981921 |
| 2025-12-10 | 47.41 | $47.45 | 1.3M |
| 2025-12-09 | 47.42 | $47.30 | 865938 |
| 2025-12-08 | 47.47 | $47.34 | 1.2M |
| 2025-12-05 | 47.52 | $47.41 | 1.4M |
| 2025-12-04 | 47.57 | $47.48 | 882016 |
| 2025-12-03 | 47.60 | $47.56 | 2.8M |
| 2025-12-02 | 47.61 | $47.50 | 1.1M |
| 2025-12-01 | 47.65 | $47.45 | 1.0M |
| 2025-11-28 | 47.70 | $47.82 | 511400 |
| 2025-11-26 | 47.66 | $47.89 | 2.1M |
| 2025-11-25 | 47.57 | $47.82 | 929708 |
| 2025-11-24 | 47.50 | $47.71 | 852300 |
| 2025-11-21 | 47.44 | $47.62 | 1.0M |
| 2025-11-20 | 47.40 | $47.52 | 877000 |
| 2025-11-19 | 47.38 | $47.43 | 908500 |
| 2025-11-18 | 47.39 | $47.45 | 961600 |
| 2025-11-17 | 47.40 | $47.40 | 1.3M |
| 2025-11-14 | 47.43 | $47.39 | 785700 |
| 2025-11-13 | 47.46 | $47.46 | 1.0M |
| 2025-11-12 | 47.49 | $47.58 | 922734 |
| 2025-11-11 | 47.48 | $47.60 | 909600 |
| 2025-11-10 | 47.47 | $47.46 | 895527 |
| 2025-11-07 | 47.50 | $47.48 | 1.1M |
| 2025-11-06 | 47.53 | $47.49 | 893100 |
| 2025-11-05 | 47.56 | $47.31 | 965550 |
| 2025-11-04 | 47.66 | $47.46 | 1.1M |
| 2025-11-03 | 47.74 | $47.42 | 1.1M |
| 2025-10-31 | 47.84 | $47.65 | 1.0M |
| 2025-10-30 | 47.89 | $47.68 | 1.6M |
| 2025-10-29 | 47.95 | $47.76 | 1.1M |
| 2025-10-28 | 47.99 | $48.01 | 1.0M |
| 2025-10-27 | 47.95 | $47.95 | 980000 |
| 2025-10-24 | 47.93 | $47.91 | 861100 |
| 2025-10-23 | 47.91 | $47.86 | 1.6M |
| 2025-10-22 | 47.89 | $47.97 | 928700 |
| 2025-10-21 | 47.84 | $47.97 | 949278 |
| 2025-10-20 | 47.78 | $47.90 | 1.6M |
| 2025-10-17 | 47.72 | $47.82 | 632900 |
| 2025-10-16 | 47.68 | $47.87 | 1.0M |
| 2025-10-15 | 47.60 | $47.72 | 1.1M |
| 2025-10-14 | 47.56 | $47.72 | 608613 |
| 2025-10-13 | 47.51 | $47.70 | 1.9M |
| 2025-10-10 | 47.45 | $47.56 | 601548 |
| 2025-10-09 | 47.43 | $47.41 | 836211 |
| 2025-10-08 | 47.44 | $47.45 | 912676 |
| 2025-10-07 | 47.45 | $47.41 | 820200 |
| 2025-10-06 | 47.47 | $47.34 | 583040 |
| 2025-10-03 | 47.52 | $47.44 | 612204 |
| 2025-10-02 | 47.55 | $47.51 | 668700 |
| 2025-10-01 | 47.56 | $47.48 | 918916 |
| 2025-09-30 | 47.59 | $47.55 | 800715 |
| 2025-09-29 | 47.59 | $47.56 | 533613 |
| 2025-09-26 | 47.60 | $47.44 | 1.7M |
| 2025-09-25 | 47.63 | $47.44 | 872500 |
| 2025-09-24 | 47.68 | $47.52 | 732200 |
| 2025-09-23 | 47.71 | $47.61 | 526853 |
| 2025-09-22 | 47.71 | $47.51 | 621933 |
| 2025-09-19 | 47.75 | $47.57 | 598100 |
| 2025-09-18 | 47.76 | $47.58 | 1.2M |
| 2025-09-17 | 47.78 | $47.70 | 1.0M |
| 2025-09-16 | 47.76 | $47.77 | 2.3M |
| 2025-09-15 | 47.70 | $47.75 | 871628 |
| 2025-09-12 | 47.64 | $47.66 | 604300 |
| 2025-09-11 | 47.59 | $47.73 | 693233 |
| 2025-09-10 | 47.50 | $47.63 | 759723 |
| 2025-09-09 | 47.43 | $47.53 | 1.8M |
| 2025-09-08 | 47.36 | $47.61 | 542900 |
| 2025-09-05 | 47.25 | $47.45 | 635636 |
| 2025-09-04 | 47.17 | $47.24 | 728200 |
| 2025-09-03 | 47.13 | $47.05 | 667000 |
| 2025-09-02 | 47.15 | $46.92 | 784600 |
| 2025-08-29 | 47.21 | $47.22 | 606218 |
| 2025-08-28 | 47.18 | $47.27 | 675100 |
| 2025-08-27 | 47.13 | $47.20 | 672300 |
| 2025-08-26 | 47.09 | $47.15 | 615036 |
| 2025-08-25 | 47.06 | $47.08 | 740832 |
| 2025-08-22 | 47.04 | $47.13 | 553000 |
| 2025-08-21 | 47.00 | $46.91 | 681800 |
| 2025-08-20 | 47.02 | $47.00 | 664600 |
| 2025-08-19 | 47.02 | $46.97 | 904600 |
| 2025-08-18 | 47.02 | $46.89 | 674600 |
| 2025-08-15 | 47.04 | $46.93 | 792500 |
| 2025-08-14 | 47.06 | $46.99 | 668600 |
| 2025-08-13 | 47.06 | $47.12 | 746437 |
| 2025-08-12 | 47.02 | $46.95 | 712620 |
| 2025-08-11 | 47.02 | $46.95 | 580400 |
| 2025-08-08 | 47.02 | $46.93 | 647825 |
| 2025-08-07 | 47.02 | $47.00 | 722103 |
| 2025-08-06 | 47.00 | $47.02 | 1.9M |
| 2025-08-05 | 46.96 | $47.07 | 1.2M |
| 2025-08-04 | 46.90 | $47.05 | 646610 |
| 2025-08-01 | 46.83 | $46.99 | 661800 |
| 2025-07-31 | 46.77 | $46.79 | 733621 |
| 2025-07-30 | 46.75 | $46.78 | 653800 |
| 2025-07-29 | 46.73 | $46.90 | 688200 |
| 2025-07-28 | 46.67 | $46.68 | 746542 |
| 2025-07-25 | 46.66 | $46.74 | 603705 |
| 2025-07-24 | 46.63 | $46.65 | 672955 |
| 2025-07-23 | 46.63 | $46.69 | 594100 |
| 2025-07-22 | 46.61 | $46.79 | 694900 |
| 2025-07-21 | 46.55 | $46.68 | 1.4M |
| 2025-07-18 | 46.52 | $46.55 | 1.3M |
| 2025-07-17 | 46.52 | $46.46 | 919213 |
| 2025-07-16 | 46.55 | $46.46 | 782600 |
| 2025-07-15 | 46.59 | $46.37 | 657800 |
| 2025-07-14 | 46.66 | $46.50 | 644239 |
| 2025-07-11 | 46.72 | $46.51 | 544504 |
| 2025-07-10 | 46.77 | $46.70 | 824840 |
| 2025-07-09 | 46.78 | $46.70 | 861100 |
| 2025-07-08 | 46.79 | $46.51 | 1.1M |
| 2025-07-07 | 46.86 | $46.56 | 1.0M |
| 2025-07-03 | 46.93 | $46.67 | 773027 |
| 2025-07-02 | 46.97 | $46.80 | 852616 |
| 2025-07-01 | 46.98 | $46.85 | 824845 |
| 2025-06-30 | 46.97 | $47.06 | 824600 |
| 2025-06-27 | 46.89 | $46.91 | 1.0M |
| 2025-06-26 | 46.84 | $47.00 | 741120 |
| 2025-06-25 | 46.75 | $46.87 | 1.2M |
| 2025-06-24 | 46.67 | $46.84 | 860009 |
| 2025-06-23 | 46.58 | $46.69 | 604500 |
| 2025-06-20 | 46.52 | $46.56 | 571406 |
| 2025-06-18 | 46.49 | $46.54 | 532400 |
| 2025-06-17 | 46.45 | $46.51 | 718607 |
| 2025-06-16 | 46.41 | $46.37 | 715500 |
| 2025-06-13 | 46.41 | $46.44 | 579847 |
| 2025-06-12 | 46.39 | $46.61 | 599520 |
| 2025-06-11 | 46.31 | $46.44 | 873300 |
| 2025-06-10 | 46.26 | $46.28 | 679300 |
| 2025-06-09 | 46.26 | $46.21 | 551973 |
| 2025-06-06 | 46.27 | $46.13 | 763100 |
| 2025-06-05 | 46.31 | $46.37 | 676800 |
| 2025-06-04 | 46.29 | $46.47 | 1.1M |
| 2025-06-03 | 46.23 | $46.19 | 1.0M |
| 2025-06-02 | 46.25 | $46.20 | 777400 |
| 2025-05-30 | 46.27 | $46.52 | 610604 |
| 2025-05-29 | 46.19 | $46.42 | 1.5M |
| 2025-05-28 | 46.12 | $46.25 | 719400 |
| 2025-05-27 | 46.10 | $46.31 | 930200 |
| 2025-05-23 | 46.06 | $46.10 | 486000 |
| 2025-05-22 | 46.07 | $46.04 | 473035 |
| 2025-05-21 | 46.11 | $45.93 | 1.1M |
| 2025-05-20 | 46.20 | $46.22 | 524043 |
| 2025-05-19 | 46.21 | $46.30 | 1.4M |
| 2025-05-16 | 46.20 | $46.30 | 461300 |
| 2025-05-15 | 46.19 | $46.25 | 514300 |
| 2025-05-14 | 46.20 | $46.03 | 623909 |
| 2025-05-13 | 46.28 | $46.15 | 683000 |
| 2025-05-12 | 46.35 | $46.17 | 475600 |
| 2025-05-09 | 46.42 | $46.32 | 568400 |
| 2025-05-08 | 46.46 | $46.30 | 473700 |
| 2025-05-07 | 46.52 | $46.53 | 552600 |
| 2025-05-06 | 46.52 | $46.42 | 398200 |
| 2025-05-05 | 46.55 | $46.32 | 569900 |
| 2025-05-02 | 46.62 | $46.41 | 431618 |
| 2025-05-01 | 46.68 | $46.62 | 486200 |
| 2025-04-30 | 46.69 | $46.97 | 562100 |
| 2025-04-29 | 46.58 | $47.01 | 474640 |
| 2025-04-28 | 46.44 | $46.89 | 656142 |
| 2025-04-25 | 46.30 | $46.76 | 452300 |
| 2025-04-24 | 46.18 | $46.60 | 940009 |
| 2025-04-23 | 46.09 | $46.23 | 883780 |
| 2025-04-22 | 46.10 | $46.18 | 555122 |
| 2025-04-21 | 46.12 | $46.07 | 427500 |
| 2025-04-17 | 46.20 | $46.33 | 600308 |
| 2025-04-16 | 46.21 | $46.43 | 808300 |
| 2025-04-15 | 46.19 | $46.26 | 547508 |
| 2025-04-14 | 46.22 | $46.18 | 524400 |
| 2025-04-11 | 46.30 | $45.90 | 867400 |
| 2025-04-10 | 46.48 | $46.02 | 1.4M |
| 2025-04-09 | 46.67 | $46.37 | 1.0M |
| 2025-04-08 | 46.78 | $46.25 | 968900 |
| 2025-04-07 | 46.96 | $46.66 | 2.0M |
| 2025-04-04 | 47.05 | $47.20 | 950100 |
| 2025-04-03 | 46.99 | $47.16 | 858617 |
| 2025-04-02 | 46.93 | $46.94 | 2.4M |
| 2025-04-01 | 46.92 | $46.98 | 611100 |
| 2025-03-31 | 46.89 | $47.04 | 698514 |
| 2025-03-28 | 46.84 | $46.94 | 1.0M |
| 2025-03-27 | 46.81 | $46.69 | 1.2M |
| 2025-03-26 | 46.85 | $46.73 | 649000 |
| 2025-03-25 | 46.89 | $46.83 | 930347 |
| 2025-03-24 | 46.90 | $46.78 | 689100 |
| 2025-03-21 | 46.93 | $46.87 | 474900 |
| 2025-03-20 | 46.94 | $47.02 | 1.5M |
| 2025-03-19 | 46.90 | $46.98 | 713112 |
| 2025-03-18 | 46.86 | $46.83 | 844944 |
| 2025-03-17 | 46.86 | $46.76 | 2.6M |
| 2025-03-14 | 46.88 | $46.68 | 1.3M |
| 2025-03-13 | 46.93 | $46.81 | 1.2M |
| 2025-03-12 | 46.95 | $46.73 | 685725 |
| 2025-03-11 | 47.00 | $46.80 | 691810 |
| 2025-03-10 | 47.03 | $46.92 | 820013 |
| 2025-03-07 | 47.03 | $46.77 | 1.0M |
| 2025-03-06 | 47.07 | $46.79 | 1.5M |
| 2025-03-05 | 47.12 | $46.86 | 1.4M |
| 2025-03-04 | 47.14 | $47.01 | 2.1M |
| 2025-03-03 | 47.12 | $47.13 | 831300 |
| 2025-02-28 | 47.05 | $47.23 | 735414 |
| 2025-02-27 | 46.93 | $47.03 | 661013 |
| 2025-02-26 | 46.84 | $47.09 | 675233 |
| 2025-02-25 | 46.71 | $46.99 | 1.1M |
| 2025-02-24 | 46.58 | $46.71 | 416821 |
| 2025-02-21 | 46.51 | $46.65 | 500319 |
| 2025-02-20 | 46.44 | $46.46 | 740900 |
| 2025-02-19 | 46.42 | $46.38 | 729538 |
| 2025-02-18 | 46.42 | $46.32 | 627700 |
| 2025-02-14 | 46.43 | $46.50 | 1.1M |
| 2025-02-13 | 46.39 | $46.35 | 883100 |
| 2025-02-12 | 46.38 | $46.07 | 695536 |
| 2025-02-11 | 46.46 | $46.29 | 511308 |
| 2025-02-10 | 46.49 | $46.38 | 617400 |
| 2025-02-07 | 46.49 | $46.39 | 2.5M |
| 2025-02-06 | 46.49 | $46.51 | 1.3M |
| 2025-02-05 | 46.45 | $46.55 | 2.4M |
| 2025-02-04 | 46.39 | $46.33 | 619402 |
| 2025-02-03 | 46.38 | $46.23 | 958633 |
| 2025-01-31 | 46.39 | $46.41 | 1.4M |
| 2025-01-30 | 46.35 | $46.48 | 754446 |
| 2025-01-29 | 46.28 | $46.39 | 706425 |
| 2025-01-28 | 46.22 | $46.43 | 488500 |
| 2025-01-27 | 46.14 | $46.40 | 1.2M |
| 2025-01-24 | 46.05 | $46.20 | 712700 |
| 2025-01-23 | 46.00 | $46.13 | 1.8M |
| 2025-01-22 | 45.96 | $46.20 | 2.2M |
| 2025-01-21 | 45.90 | $46.27 | 663507 |
| 2025-01-17 | 45.80 | $46.12 | 430500 |
| 2025-01-16 | 45.73 | $46.11 | 510200 |
| 2025-01-15 | 45.65 | $46.00 | 584000 |
| 2025-01-14 | 45.60 | $45.60 | 699714 |
| 2025-01-13 | 45.66 | $45.56 | 1.2M |
| 2025-01-10 | 45.75 | $45.64 | 960100 |
| 2025-01-08 | 45.85 | $45.87 | 622033 |
| 2025-01-07 | 45.89 | $45.83 | 680100 |
| 2025-01-06 | 45.97 | $45.97 | 644144 |
| 2025-01-03 | 46.02 | $46.02 | 1.7M |
| 2025-01-02 | 46.06 | $46.08 | 659534 |
| 2024-12-31 | 46.11 | $46.07 | 802639 |
| 2024-12-30 | 46.16 | $46.30 | 1.5M |
| 2024-12-27 | 46.17 | $46.15 | 467333 |
| 2024-12-26 | 46.22 | $46.21 | 775100 |
| 2024-12-24 | 46.27 | $46.16 | 413942 |
| 2024-12-23 | 46.35 | $46.12 | 865442 |
| 2024-12-20 | 46.47 | $46.28 | 950729 |
| 2024-12-19 | 46.56 | $46.14 | 1.0M |
| 2024-12-18 | 46.71 | $46.30 | 861947 |
| 2024-12-17 | 46.85 | $46.63 | 563300 |
| 2024-12-16 | 46.92 | $46.64 | 910809 |
| 2024-12-13 | 47.00 | $46.62 | 689600 |
| 2024-12-12 | 47.10 | $46.79 | 476949 |
| 2024-12-11 | 47.17 | $46.97 | 606000 |
| 2024-12-10 | 47.19 | $47.08 | 660524 |
| 2024-12-09 | 47.18 | $47.12 | 524200 |
| 2024-12-06 | 47.15 | $47.24 | 469000 |
| 2024-12-05 | 47.08 | $47.13 | 620800 |
| 2024-12-04 | 47.02 | $47.11 | 1.5M |
| 2024-12-03 | 46.96 | $46.96 | 682935 |
| 2024-12-02 | 46.93 | $47.04 | 730449 |
| 2024-11-29 | 46.86 | $47.18 | 356300 |
| 2024-11-27 | 46.73 | $47.05 | 432900 |
| 2024-11-26 | 46.62 | $46.88 | 941837 |
| 2024-11-25 | 46.54 | $46.95 | 949900 |
| 2024-11-22 | 46.43 | $46.56 | 3.0M |
| 2024-11-21 | 46.41 | $46.52 | 837800 |
| 2024-11-20 | 46.40 | $46.53 | 490147 |
| 2024-11-19 | 46.40 | $46.56 | 764630 |
| 2024-11-18 | 46.38 | $46.50 | 536900 |
| 2024-11-15 | 46.39 | $46.44 | 568900 |
| 2024-11-14 | 46.42 | $46.46 | 824043 |
| 2024-11-13 | 46.45 | $46.48 | 682228 |
| 2024-11-12 | 46.49 | $46.49 | 555316 |
| 2024-11-11 | 46.54 | $46.76 | 475007 |
| 2024-11-08 | 46.52 | $46.85 | 742344 |
| 2024-11-07 | 46.47 | $46.71 | 1.4M |
| 2024-11-06 | 46.46 | $46.41 | 1.0M |
| 2024-11-05 | 46.54 | $46.74 | 772600 |
| 2024-11-04 | 46.55 | $46.65 | 744500 |
| 2024-11-01 | 46.59 | $46.48 | 931716 |
| 2024-10-31 | 46.71 | $46.83 | 597445 |
| 2024-10-30 | 46.74 | $46.88 | 602927 |
| 2024-10-29 | 46.76 | $46.91 | 549526 |
| 2024-10-28 | 46.79 | $46.86 | 465600 |
| 2024-10-25 | 46.85 | $46.92 | 644833 |
| 2024-10-24 | 46.90 | $46.99 | 404545 |
| 2024-10-23 | 46.95 | $46.91 | 488206 |
| 2024-10-22 | 47.04 | $47.04 | 704600 |
| 2024-10-21 | 47.12 | $47.05 | 836319 |
| 2024-10-18 | 47.22 | $47.38 | 650300 |
| 2024-10-17 | 47.23 | $47.32 | 770849 |
| 2024-10-16 | 47.27 | $47.54 | 628100 |
| 2024-10-15 | 47.26 | $47.46 | 396123 |
| 2024-10-14 | 47.28 | $47.30 | 677100 |
| 2024-10-11 | 47.35 | $47.33 | 488800 |
| 2024-10-10 | 47.44 | $47.32 | 409641 |
| 2024-10-09 | 47.55 | $47.34 | 461830 |
| 2024-10-08 | 47.68 | $47.46 | 468641 |
| 2024-10-07 | 47.81 | $47.40 | 554300 |
| 2024-10-04 | 47.99 | $47.58 | 595700 |
| 2024-10-03 | 48.15 | $47.90 | 364700 |
| 2024-10-02 | 48.25 | $48.10 | 762310 |
| 2024-10-01 | 48.30 | $48.18 | 601300 |
| 2024-09-30 | 48.33 | $48.24 | 1.2M |
| 2024-09-27 | 48.36 | $48.32 | 585500 |
| 2024-09-26 | 48.36 | $48.20 | 608500 |
| 2024-09-25 | 48.40 | $48.21 | 905717 |
| 2024-09-24 | 48.45 | $48.36 | 650200 |
| 2024-09-23 | 48.45 | $48.30 | 745217 |
| 2024-09-20 | 48.47 | $48.33 | 574000 |
| 2024-09-19 | 48.48 | $48.37 | 586300 |
| 2024-09-18 | 48.48 | $48.36 | 626900 |
| 2024-09-17 | 48.48 | $48.48 | 644527 |
| 2024-09-16 | 48.43 | $48.53 | 520541 |
| 2024-09-13 | 48.35 | $48.39 | 444340 |
| 2024-09-12 | 48.30 | $48.29 | 1.0M |
| 2024-09-11 | 48.26 | $48.33 | 803800 |
| 2024-09-10 | 48.20 | $48.34 | 593912 |
| 2024-09-09 | 48.12 | $48.20 | 649423 |
| 2024-09-06 | 48.07 | $48.14 | 565900 |
| 2024-09-05 | 48.01 | $48.06 | 441900 |
| 2024-09-04 | 47.97 | $47.94 | 662000 |
| 2024-09-03 | 47.95 | $47.74 | 444000 |
| 2024-08-30 | 47.99 | $47.75 | 543046 |
| 2024-08-29 | 48.03 | $47.85 | 513619 |
| 2024-08-28 | 48.04 | $47.92 | 292300 |
| 2024-08-27 | 48.03 | $47.95 | 365700 |
| 2024-08-26 | 48.01 | $47.96 | 285606 |
| 2024-08-23 | 47.97 | $47.97 | 345743 |
| 2024-08-22 | 47.91 | $47.79 | 387923 |
| 2024-08-21 | 47.90 | $47.97 | 621843 |
| 2024-08-20 | 47.82 | $47.87 | 496600 |
| 2024-08-19 | 47.75 | $47.73 | 477200 |
| 2024-08-16 | 47.70 | $47.65 | 353300 |
| 2024-08-15 | 47.66 | $47.56 | 369900 |
| 2024-08-14 | 47.64 | $47.73 | 371500 |
| 2024-08-13 | 47.56 | $47.63 | 391715 |
| 2024-08-12 | 47.48 | $47.45 | 326500 |
| 2024-08-09 | 47.45 | $47.34 | 612300 |
| 2024-08-08 | 47.43 | $47.22 | 283100 |
| 2024-08-07 | 47.45 | $47.30 | 418823 |
| 2024-08-06 | 47.44 | $47.40 | 479317 |
| 2024-08-05 | 47.39 | $47.65 | 387117 |
| 2024-08-02 | 47.25 | $47.68 | 328112 |
| 2024-08-01 | 47.06 | $47.19 | 327802 |
| 2024-07-31 | 46.98 | $47.23 | 282200 |
| 2024-07-30 | 46.88 | $46.96 | 341300 |
| 2024-07-29 | 46.83 | $46.90 | 264100 |
| 2024-07-26 | 46.79 | $46.86 | 254700 |
| 2024-07-25 | 46.75 | $46.66 | 519923 |
| 2024-07-24 | 46.76 | $46.56 | 2.1M |
| 2024-07-23 | 46.81 | $46.71 | 1.0M |
| 2024-07-22 | 46.82 | $46.68 | 651400 |
| 2024-07-19 | 46.83 | $46.71 | 279200 |
| 2024-07-18 | 46.84 | $46.82 | 298500 |
| 2024-07-17 | 46.82 | $46.93 | 873321 |
| 2024-07-16 | 46.74 | $46.92 | 1.5M |
| 2024-07-15 | 46.66 | $46.74 | 333900 |
| 2024-07-12 | 46.61 | $46.87 | 311400 |
| 2024-07-11 | 46.51 | $46.74 | 631700 |
| 2024-07-10 | 46.42 | $46.50 | 348900 |
| 2024-07-09 | 46.40 | $46.46 | 483345 |
| 2024-07-08 | 46.37 | $46.49 | 367928 |
| 2024-07-05 | 46.34 | $46.48 | 269100 |
| 2024-07-03 | 46.30 | $46.25 | 290520 |
| 2024-07-02 | 46.32 | $46.00 | 330100 |
| 2024-07-01 | 46.42 | $45.87 | 437929 |
| 2024-06-28 | 46.59 | $46.33 | 439700 |
| 2024-06-27 | 46.65 | $46.51 | 588225 |
| 2024-06-26 | 46.66 | $46.42 | 373800 |
| 2024-06-25 | 46.70 | $46.65 | 423619 |
| 2024-06-24 | 46.67 | $46.61 | 279320 |
| 2024-06-21 | 46.64 | $46.58 | 240400 |
| 2024-06-20 | 46.62 | $46.58 | 282400 |
| 2024-06-18 | 46.58 | $46.67 | 588800 |
| 2024-06-17 | 46.51 | $46.49 | 282747 |
| 2024-06-14 | 46.47 | $46.63 | 320331 |
| 2024-06-13 | 46.38 | $46.60 | 178705 |
| 2024-06-12 | 46.27 | $46.38 | 432400 |
| 2024-06-11 | 46.21 | $46.16 | 230806 |
| 2024-06-10 | 46.20 | $45.97 | 319845 |
| 2024-06-07 | 46.25 | $46.06 | 608417 |
| 2024-06-06 | 46.28 | $46.40 | 282439 |
| 2024-06-05 | 46.21 | $46.42 | 337100 |
| 2024-06-04 | 46.11 | $46.27 | 452936 |
| 2024-06-03 | 46.04 | $46.09 | 327245 |
| 2024-05-31 | 46.00 | $46.03 | 1.4M |
| 2024-05-30 | 45.98 | $45.83 | 305000 |
| 2024-05-29 | 46.02 | $45.65 | 485300 |
| 2024-05-28 | 46.11 | $45.83 | 220200 |
| 2024-05-24 | 46.17 | $46.03 | 249631 |
| 2024-05-23 | 46.18 | $45.97 | 325023 |
| 2024-05-22 | 46.21 | $46.11 | 600118 |
| 2024-05-21 | 46.19 | $46.19 | 494108 |
| 2024-05-20 | 46.14 | $46.06 | 396400 |
| 2024-05-17 | 46.12 | $46.12 | 331703 |
| 2024-05-16 | 46.07 | $46.21 | 368539 |
| 2024-05-15 | 45.99 | $46.27 | 308100 |
| 2024-05-14 | 45.86 | $45.97 | 408600 |
| 2024-05-13 | 45.80 | $45.86 | 241700 |
| 2024-05-10 | 45.76 | $45.81 | 233800 |
| 2024-05-09 | 45.72 | $45.90 | 601000 |
| 2024-05-08 | 45.65 | $45.83 | 310125 |
| 2024-05-07 | 45.59 | $45.90 | 322215 |
| 2024-05-06 | 45.49 | $45.80 | 282114 |
| 2024-05-03 | 45.40 | $45.76 | 349419 |
| 2024-05-02 | 45.31 | $45.53 | 215941 |
| 2024-05-01 | 45.27 | $45.33 | 264800 |
| 2024-04-30 | 45.29 | $45.39 | 231400 |
| 2024-04-29 | 45.30 | $45.55 | 219300 |
| 2024-04-26 | 45.27 | $45.41 | 379147 |
| 2024-04-25 | 45.28 | $45.32 | 246728 |
| 2024-04-24 | 45.32 | $45.47 | 401600 |
| 2024-04-23 | 45.33 | $45.56 | 302111 |
| 2024-04-22 | 45.32 | $45.48 | 331011 |
| 2024-04-19 | 45.33 | $45.43 | 239400 |
| 2024-04-18 | 45.37 | $45.37 | 240227 |
| 2024-04-17 | 45.44 | $45.51 | 214319 |
| 2024-04-16 | 45.49 | $45.27 | 285400 |
| 2024-04-15 | 45.63 | $45.43 | 511200 |
| 2024-04-12 | 45.76 | $45.69 | 211000 |
| 2024-04-11 | 45.83 | $45.56 | 280432 |
| 2024-04-10 | 45.97 | $45.62 | 294721 |
| 2024-04-09 | 46.11 | $46.14 | 316400 |
| 2024-04-08 | 46.13 | $45.97 | 714200 |
| 2024-04-05 | 46.21 | $46.02 | 258600 |
| 2024-04-04 | 46.28 | $46.22 | 424600 |
| 2024-04-03 | 46.32 | $46.13 | 248700 |
| 2024-04-02 | 46.39 | $46.10 | 283100 |
| 2024-04-01 | 46.48 | $46.15 | 325833 |
| 2024-03-28 | 46.58 | $46.65 | 420830 |
| 2024-03-27 | 46.54 | $46.68 | 183900 |
| 2024-03-26 | 46.48 | $46.56 | 1.1M |
| 2024-03-25 | 46.44 | $46.50 | 263315 |
| 2024-03-22 | 46.42 | $46.57 | 540500 |
| 2024-03-21 | 46.37 | $46.43 | 743500 |
| 2024-03-20 | 46.36 | $46.38 | 337802 |
| 2024-03-19 | 46.35 | $46.30 | 289300 |
| 2024-03-18 | 46.37 | $46.18 | 257100 |
| 2024-03-15 | 46.44 | $46.23 | 233502 |
| 2024-03-14 | 46.50 | $46.24 | 1.1M |
| 2024-03-13 | 46.57 | $46.54 | 369900 |
| 2024-03-12 | 46.57 | $46.58 | 327100 |
| 2024-03-11 | 46.54 | $46.66 | 387009 |
| 2024-03-08 | 46.49 | $46.73 | 292300 |
| 2024-03-07 | 46.40 | $46.64 | 1.2M |
| 2024-03-06 | 46.32 | $46.61 | 275702 |
| 2024-03-05 | 46.23 | $46.50 | 300626 |
| 2024-03-04 | 46.16 | $46.27 | 295911 |
| 2024-03-01 | 46.15 | $46.34 | 252100 |
| 2024-02-29 | 46.12 | $46.34 | 305600 |
| 2024-02-28 | 46.08 | $46.24 | 481834 |
| 2024-02-27 | 46.06 | $46.15 | 258000 |
| 2024-02-26 | 46.08 | $46.24 | 282900 |
| 2024-02-23 | 46.07 | $46.31 | 420441 |
| 2024-02-22 | 46.05 | $46.12 | 289349 |
| 2024-02-21 | 46.08 | $46.09 | 405100 |
| 2024-02-20 | 46.13 | $46.22 | 351700 |
| 2024-02-16 | 46.15 | $46.17 | 465700 |
| 2024-02-15 | 46.20 | $46.27 | 974314 |
| 2024-02-14 | 46.23 | $46.19 | 905018 |
| 2024-02-13 | 46.29 | $46.00 | 442642 |
| 2024-02-12 | 46.44 | $46.40 | 380608 |
| 2024-02-09 | 46.49 | $46.40 | 580300 |
| 2024-02-08 | 46.55 | $46.43 | 1.1M |
| 2024-02-07 | 46.61 | $46.55 | 539033 |
| 2024-02-06 | 46.66 | $46.59 | 260900 |
| 2024-02-05 | 46.70 | $46.39 | 401000 |
| 2024-02-02 | 46.82 | $46.74 | 440600 |
| 2024-02-01 | 46.85 | $47.18 | 316500 |
| 2024-01-31 | 46.74 | $47.13 | 414300 |
| 2024-01-30 | 46.63 | $46.90 | 450837 |
| 2024-01-29 | 46.57 | $46.85 | 231800 |
| 2024-01-26 | 46.51 | $46.63 | 424400 |
| 2024-01-25 | 46.51 | $46.63 | 516414 |
| 2024-01-24 | 46.51 | $46.44 | 433700 |
| 2024-01-23 | 46.57 | $46.55 | 516900 |
| 2024-01-22 | 46.61 | $46.63 | 278819 |
| 2024-01-19 | 46.64 | $46.52 | 453900 |
| 2024-01-18 | 46.71 | $46.49 | 698804 |
| 2024-01-17 | 46.80 | $46.58 | 617800 |
| 2024-01-16 | 46.88 | $46.71 | 636335 |
| 2024-01-12 | 46.94 | $47.02 | 374600 |
| 2024-01-11 | 46.91 | $46.90 | 585800 |
| 2024-01-10 | 46.91 | $46.73 | 293200 |
| 2024-01-09 | 46.96 | $46.72 | 260600 |
| 2024-01-08 | 47.03 | $46.77 | 195246 |
| 2024-01-05 | 47.09 | $46.59 | 288700 |
| 2024-01-04 | 47.22 | $46.68 | 237523 |
| 2024-01-03 | 47.34 | $46.92 | 252200 |
| 2024-01-02 | 47.40 | $46.89 | 286800 |
| 2023-12-29 | 47.48 | $47.09 | 249837 |
| 2023-12-28 | 47.50 | $47.18 | 439600 |
| 2023-12-27 | 47.49 | $47.48 | 206000 |
| 2023-12-26 | 47.38 | $47.17 | 994600 |
| 2023-12-22 | 47.33 | $47.10 | 320909 |
| 2023-12-21 | 47.28 | $47.14 | 543900 |
| 2023-12-20 | 47.20 | $47.18 | 295100 |
| 2023-12-19 | 47.07 | $47.00 | 832412 |
| 2023-12-18 | 46.97 | $46.95 | 626700 |
| 2023-12-15 | 46.85 | $47.02 | 543800 |
| 2023-12-14 | 46.67 | $47.07 | 385900 |
| 2023-12-13 | 46.43 | $46.62 | 716300 |
| 2023-12-12 | 46.27 | $46.04 | 272800 |
| 2023-12-11 | 46.25 | $45.95 | 327700 |
| 2023-12-08 | 46.25 | $45.95 | 208334 |
| 2023-12-07 | 46.23 | $46.16 | 254000 |
| 2023-12-06 | 46.14 | $46.19 | 368734 |
| 2023-12-05 | 46.02 | $46.02 | 347128 |
| 2023-12-04 | 45.91 | $45.74 | 333817 |
| 2023-12-01 | 45.86 | $45.84 | 275700 |
| 2023-11-30 | 45.76 | $45.68 | 243913 |
| 2023-11-29 | 45.68 | $45.84 | 349400 |
| 2023-11-28 | 45.52 | $45.57 | 236527 |
| 2023-11-27 | 45.41 | $45.35 | 270613 |
| 2023-11-24 | 45.34 | $45.11 | 44811 |
| 2023-11-22 | 45.32 | $45.29 | 254205 |
| 2023-11-21 | 45.24 | $45.25 | 391502 |
| 2023-11-20 | 45.15 | $45.21 | 408636 |
| 2023-11-17 | 45.04 | $45.13 | 392333 |
| 2023-11-16 | 44.92 | $45.09 | 305647 |
| 2023-11-15 | 44.80 | $44.81 | 331600 |
| 2023-11-14 | 44.72 | $45.03 | 275537 |
| 2023-11-13 | 44.56 | $44.40 | 2.4M |
| 2023-11-10 | 44.56 | $44.56 | 182123 |
| 2023-11-09 | 44.51 | $44.45 | 290426 |
| 2023-11-08 | 44.48 | $44.79 | 395425 |
| 2023-11-07 | 44.33 | $44.63 | 500200 |
| 2023-11-06 | 44.20 | $44.43 | 381700 |
| 2023-11-03 | 44.10 | $44.64 | 417249 |
| 2023-11-02 | 43.92 | $44.35 | 476300 |
| 2023-11-01 | 43.79 | $44.08 | 1.2M |
| 2023-10-31 | 43.71 | $43.81 | 343712 |
| 2023-10-30 | 43.71 | $43.85 | 212613 |
| 2023-10-27 | 43.71 | $43.93 | 609235 |
| 2023-10-26 | 43.68 | $43.98 | 153211 |
| 2023-10-25 | 43.63 | $43.64 | 300500 |
| 2023-10-24 | 43.68 | $43.98 | 354402 |
| 2023-10-23 | 43.64 | $43.82 | 501533 |
| 2023-10-20 | 43.66 | $43.61 | 311600 |
| 2023-10-19 | 43.74 | $43.49 | 261600 |
| 2023-10-18 | 43.89 | $43.69 | 277522 |
| 2023-10-17 | 44.02 | $43.86 | 156835 |
| 2023-10-16 | 44.12 | $44.20 | 222514 |
| 2023-10-13 | 44.14 | $44.40 | 1.4M |
| 2023-10-12 | 44.11 | $44.17 | 7.3M |
| 2023-10-11 | 44.14 | $44.58 | 166635 |
| 2023-10-10 | 44.07 | $44.39 | 256700 |
| 2023-10-09 | 44.04 | $44.40 | 65600 |
| 2023-10-06 | 44.01 | $43.97 | 359500 |
| 2023-10-05 | 44.11 | $44.15 | 125000 |
| 2023-10-04 | 44.19 | $44.13 | 1.1M |
| 2023-10-03 | 44.30 | $43.86 | 106017 |
| 2023-10-02 | 44.52 | $44.20 | 202300 |
| 2023-09-29 | 44.69 | $44.67 | 188642 |
| 2023-09-28 | 44.75 | $44.72 | 148721 |
| 2023-09-27 | 44.82 | $44.57 | 219920 |
| 2023-09-26 | 44.95 | $44.76 | 530212 |
| 2023-09-25 | 45.05 | $44.81 | 459300 |
| 2023-09-22 | 45.16 | $45.10 | 183900 |
| 2023-09-21 | 45.21 | $44.97 | 181340 |
| 2023-09-20 | 45.32 | $45.26 | 155548 |
| 2023-09-19 | 45.35 | $45.27 | 88200 |
| 2023-09-18 | 45.39 | $45.39 | 111600 |
| 2023-09-15 | 45.40 | $45.35 | 117713 |
| 2023-09-14 | 45.43 | $45.43 | 158018 |
| 2023-09-13 | 45.45 | $45.51 | 90432 |
| 2023-09-12 | 45.44 | $45.46 | 127617 |
| 2023-09-11 | 45.45 | $45.41 | 147943 |
| 2023-09-08 | 45.48 | $45.48 | 224300 |
| 2023-09-07 | 45.49 | $45.41 | 227100 |
| 2023-09-06 | 45.53 | $45.31 | 339400 |
| 2023-09-05 | 45.61 | $45.38 | 155200 |
| 2023-09-01 | 45.69 | $45.63 | 76141 |
| 2023-08-31 | 45.71 | $46.03 | 126900 |
| 2023-08-30 | 45.60 | $45.92 | 176700 |
| 2023-08-29 | 45.51 | $45.94 | 591400 |
| 2023-08-28 | 45.39 | $45.63 | 102644 |
| 2023-08-25 | 45.35 | $45.55 | 141500 |
| 2023-08-24 | 45.33 | $45.56 | 202400 |
| 2023-08-23 | 45.31 | $45.66 | 270200 |
| 2023-08-22 | 45.25 | $45.28 | 334004 |
| 2023-08-21 | 45.31 | $45.23 | 464334 |
| 2023-08-18 | 45.40 | $45.43 | 311827 |
| 2023-08-17 | 45.46 | $45.34 | 254937 |
| 2023-08-16 | 45.56 | $45.42 | 294229 |
| 2023-08-15 | 45.65 | $45.56 | 218000 |
| 2023-08-14 | 45.73 | $45.60 | 327813 |
| 2023-08-11 | 45.82 | $45.71 | 122500 |
| 2023-08-10 | 45.90 | $45.84 | 512300 |
| 2023-08-09 | 45.95 | $46.12 | 111400 |
| 2023-08-08 | 45.93 | $46.06 | 588349 |
| 2023-08-07 | 45.92 | $45.88 | 308319 |
| 2023-08-04 | 45.98 | $45.93 | 160500 |
| 2023-08-03 | 46.03 | $45.61 | 487100 |
| 2023-08-02 | 46.20 | $45.87 | 634613 |
| 2023-08-01 | 46.33 | $46.04 | 310607 |
| 2023-07-31 | 46.43 | $46.38 | 252700 |
| 2023-07-28 | 46.45 | $46.31 | 823800 |
| 2023-07-27 | 46.49 | $46.23 | 260700 |
| 2023-07-26 | 46.56 | $46.52 | 198247 |
| 2023-07-25 | 46.57 | $46.46 | 158400 |
| 2023-07-24 | 46.59 | $46.52 | 168109 |
| 2023-07-21 | 46.59 | $46.59 | 249814 |
| 2023-07-20 | 46.57 | $46.59 | 260500 |
| 2023-07-19 | 46.55 | $46.79 | 89200 |
| 2023-07-18 | 46.46 | $46.68 | 238614 |
| 2023-07-17 | 46.38 | $46.61 | 221200 |
| 2023-07-14 | 46.31 | $46.60 | 251609 |
| 2023-07-13 | 46.23 | $46.73 | 208523 |
| 2023-07-12 | 46.10 | $46.37 | 210527 |
| 2023-07-11 | 46.05 | $46.06 | 109045 |
| 2023-07-10 | 46.09 | $45.98 | 373000 |
| 2023-07-07 | 46.17 | $45.88 | 327600 |
| 2023-07-06 | 46.30 | $45.92 | 247000 |
| 2023-07-05 | 46.45 | $46.18 | 630048 |
| 2023-07-03 | 46.55 | $46.38 | 814005 |
| 2023-06-30 | 46.61 | $46.58 | 260043 |
| 2023-06-29 | 46.62 | $46.48 | 217900 |
| 2023-06-28 | 46.67 | $46.75 | 680515 |
| 2023-06-27 | 46.64 | $46.69 | 119301 |
| 2023-06-26 | 46.62 | $46.74 | 316200 |
| 2023-06-23 | 46.59 | $46.63 | 141011 |
| 2023-06-22 | 46.58 | $46.58 | 94100 |
| 2023-06-21 | 46.59 | $46.74 | 126900 |
| 2023-06-20 | 46.55 | $46.71 | 143200 |
| 2023-06-16 | 46.51 | $46.66 | 197544 |
| 2023-06-15 | 46.48 | $46.66 | 171623 |
| 2023-06-14 | 46.45 | $46.47 | 177035 |
| 2023-06-13 | 46.48 | $46.48 | 202041 |
| 2023-06-12 | 46.51 | $46.63 | 258431 |
| 2023-06-09 | 46.50 | $46.59 | 90400 |
| 2023-06-08 | 46.50 | $46.61 | 204800 |
| 2023-06-07 | 46.51 | $46.48 | 146800 |
| 2023-06-06 | 46.55 | $46.69 | 188400 |
| 2023-06-05 | 46.55 | $46.63 | 364583 |
| 2023-06-02 | 46.56 | $46.69 | 259823 |
| 2023-06-01 | 46.56 | $46.81 | 237100 |
| 2023-05-31 | 46.53 | $46.85 | 296200 |
| 2023-05-30 | 46.48 | $46.67 | 302902 |
| 2023-05-26 | 46.48 | $46.44 | 136900 |
| 2023-05-25 | 46.56 | $46.41 | 398700 |
| 2023-05-24 | 46.68 | $46.58 | 159214 |
| 2023-05-23 | 46.76 | $46.69 | 90900 |
| 2023-05-22 | 46.84 | $46.66 | 98409 |
| 2023-05-19 | 46.94 | $46.70 | 73705 |
| 2023-05-18 | 47.05 | $46.84 | 164300 |
| 2023-05-17 | 47.15 | $47.02 | 67300 |
| 2023-05-16 | 47.21 | $47.14 | 146210 |
| 2023-05-15 | 47.24 | $47.23 | 163200 |
| 2023-05-12 | 47.26 | $47.04 | 112400 |
| 2023-05-11 | 47.34 | $47.51 | 117613 |
| 2023-05-10 | 47.29 | $47.33 | 123200 |
| 2023-05-09 | 47.29 | $47.10 | 114700 |
| 2023-05-08 | 47.36 | $47.16 | 154100 |
| 2023-05-05 | 47.43 | $47.43 | 182700 |
| 2023-05-04 | 47.42 | $47.56 | 199948 |
| 2023-05-03 | 47.37 | $47.55 | 130200 |
| 2023-05-02 | 47.31 | $47.31 | 277900 |
| 2023-05-01 | 47.32 | $47.02 | 442800 |
| 2023-04-28 | 47.42 | $47.53 | 227400 |
| 2023-04-27 | 47.37 | $47.32 | 213132 |
| 2023-04-26 | 47.39 | $47.47 | 338747 |
| 2023-04-25 | 47.36 | $47.58 | 240411 |
| 2023-04-24 | 47.28 | $47.30 | 67200 |
| 2023-04-21 | 47.28 | $47.18 | 111500 |
| 2023-04-20 | 47.31 | $47.19 | 139100 |
| 2023-04-19 | 47.35 | $47.06 | 127700 |
| 2023-04-18 | 47.44 | $47.13 | 112100 |
| 2023-04-17 | 47.52 | $47.09 | 123610 |
| 2023-04-14 | 47.63 | $47.32 | 124134 |
| 2023-04-13 | 47.69 | $47.52 | 254647 |
| 2023-04-12 | 47.70 | $47.51 | 102548 |
| 2023-04-11 | 47.70 | $47.48 | 157424 |
| 2023-04-10 | 47.71 | $47.52 | 182421 |
| 2023-04-06 | 47.71 | $47.75 | 281100 |
| 2023-04-05 | 47.62 | $47.72 | 153208 |
| 2023-04-04 | 47.53 | $47.60 | 110000 |
| 2023-04-03 | 47.44 | $47.44 | 200849 |
| 2023-03-31 | 47.39 | $47.39 | 121938 |
| 2023-03-30 | 47.33 | $47.17 | 131900 |
| 2023-03-29 | 47.33 | $47.06 | 139200 |
| 2023-03-28 | 47.36 | $47.06 | 82935 |
| 2023-03-27 | 47.39 | $47.20 | 137500 |
| 2023-03-24 | 47.37 | $47.53 | 162200 |
| 2023-03-23 | 47.25 | $47.46 | 124800 |
| 2023-03-22 | 47.11 | $47.26 | 106613 |
| 2023-03-21 | 47.01 | $46.99 | 373511 |
| 2023-03-20 | 46.97 | $47.14 | 159041 |
| 2023-03-17 | 46.86 | $47.36 | 288500 |
| 2023-03-16 | 46.67 | $47.03 | 428832 |
| 2023-03-15 | 46.53 | $47.06 | 102510 |
| 2023-03-14 | 46.35 | $46.83 | 242514 |
| 2023-03-13 | 46.21 | $46.97 | 163500 |
| 2023-03-10 | 46.00 | $46.58 | 117500 |
| 2023-03-09 | 45.86 | $46.11 | 159400 |
| 2023-03-08 | 45.85 | $46.03 | 101000 |
| 2023-03-07 | 45.87 | $46.07 | 334941 |
| 2023-03-06 | 45.89 | $46.13 | 92017 |
| 2023-03-03 | 45.90 | $46.14 | 149827 |
| 2023-03-02 | 45.92 | $45.84 | 190534 |
| 2023-03-01 | 46.03 | $45.98 | 464715 |
| 2023-02-28 | 46.14 | $46.30 | 179200 |
| 2023-02-27 | 46.18 | $46.28 | 131648 |
| 2023-02-24 | 46.23 | $46.24 | 197442 |
| 2023-02-23 | 46.31 | $46.44 | 1.1M |
| 2023-02-22 | 46.36 | $46.28 | 87500 |
| 2023-02-21 | 46.47 | $46.23 | 76502 |
| 2023-02-17 | 46.63 | $46.54 | 165000 |
| 2023-02-16 | 46.72 | $46.48 | 169800 |
| 2023-02-15 | 46.86 | $46.64 | 233600 |
| 2023-02-14 | 46.99 | $46.76 | 113200 |
| 2023-02-13 | 47.10 | $46.87 | 125400 |
| 2023-02-10 | 47.20 | $46.84 | 378700 |
| 2023-02-09 | 47.34 | $47.04 | 205538 |
| 2023-02-08 | 47.44 | $47.14 | 97200 |
| 2023-02-07 | 47.54 | $47.08 | 303540 |
| 2023-02-06 | 47.67 | $47.21 | 93945 |
| 2023-02-03 | 47.79 | $47.60 | 144700 |
| 2023-02-02 | 47.80 | $47.89 | 96100 |
| 2023-02-01 | 47.72 | $47.73 | 96800 |
| 2023-01-31 | 47.67 | $47.59 | 166000 |
| 2023-01-30 | 47.65 | $47.41 | 71200 |
| 2023-01-27 | 47.68 | $47.51 | 106838 |
| 2023-01-26 | 47.67 | $47.59 | 178617 |
| 2023-01-25 | 47.64 | $47.61 | 139420 |
| 2023-01-24 | 47.59 | $47.53 | 127300 |
| 2023-01-23 | 47.55 | $47.40 | 57700 |
| 2023-01-20 | 47.53 | $47.48 | 423800 |
| 2023-01-19 | 47.48 | $47.69 | 64943 |
| 2023-01-18 | 47.35 | $47.70 | 212000 |
| 2023-01-17 | 47.18 | $47.37 | 95529 |
| 2023-01-13 | 47.07 | $47.46 | 65000 |
| 2023-01-12 | 46.91 | $47.47 | 83119 |
| 2023-01-11 | 46.71 | $47.12 | 101100 |
| 2023-01-10 | 46.58 | $46.89 | 370900 |
| 2023-01-09 | 46.49 | $46.98 | 79800 |
| 2023-01-06 | 46.35 | $46.78 | 69900 |
| 2023-01-05 | 46.25 | $46.39 | 93231 |
| 2023-01-04 | 46.25 | $46.38 | 57500 |
| 2023-01-03 | 46.26 | $46.17 | 509926 |
| 2022-12-30 | 46.34 | $45.93 | 152336 |
| 2022-12-29 | 46.51 | $46.11 | 365603 |
| 2022-12-28 | 46.67 | $46.14 | 771732 |
| 2022-12-27 | 46.85 | $46.34 | 311943 |
| 2022-12-23 | 47.00 | $46.58 | 67300 |
| 2022-12-22 | 47.10 | $46.75 | 135500 |
| 2022-12-21 | 47.18 | $46.74 | 104800 |
| 2022-12-20 | 47.26 | $46.67 | 93805 |
| 2022-12-19 | 47.39 | $46.99 | 189341 |
| 2022-12-16 | 47.43 | $47.20 | 209041 |
| 2022-12-15 | 47.40 | $47.29 | 59000 |
| 2022-12-14 | 47.34 | $47.22 | 116700 |
| 2022-12-13 | 47.27 | $47.10 | 149700 |
| 2022-12-12 | 47.22 | $46.85 | 140804 |
| 2022-12-09 | 47.23 | $46.91 | 59500 |
| 2022-12-08 | 47.22 | $47.17 | 89400 |
| 2022-12-07 | 47.11 | $47.12 | 105100 |
| 2022-12-06 | 46.98 | $46.80 | 210400 |
| 2022-12-05 | 46.93 | $46.79 | 152820 |
| 2022-12-02 | 46.85 | $46.96 | 131334 |
| 2022-12-01 | 46.70 | $46.78 | 223700 |
| 2022-11-30 | 46.56 | $46.45 | 174600 |
| 2022-11-29 | 46.49 | $46.26 | 293800 |
| 2022-11-28 | 46.45 | $46.32 | 218600 |
| 2022-11-25 | 46.38 | $46.42 | 125016 |
| 2022-11-23 | 46.27 | $46.38 | 135429 |
| 2022-11-22 | 46.13 | $46.18 | 274000 |
| 2022-11-21 | 46.01 | $45.97 | 375900 |
| 2022-11-18 | 45.94 | $45.97 | 65000 |
| 2022-11-17 | 45.85 | $46.02 | 129413 |
| 2022-11-16 | 45.71 | $46.18 | 172700 |
| 2022-11-15 | 45.49 | $45.92 | 134900 |
| 2022-11-14 | 45.30 | $45.59 | 437800 |
| 2022-11-11 | 45.18 | $45.70 | 62300 |
| 2022-11-10 | 45.00 | $45.56 | 87736 |
| 2022-11-09 | 44.82 | $44.86 | 114634 |
| 2022-11-08 | 44.82 | $44.87 | 101000 |
| 2022-11-07 | 44.83 | $44.71 | 61000 |
| 2022-11-04 | 44.90 | $44.81 | 124431 |
| 2022-11-03 | 44.95 | $44.88 | 148746 |
| 2022-11-02 | 44.99 | $45.03 | 76039 |
| 2022-11-01 | 45.00 | $45.12 | 97415 |
| 2022-10-31 | 44.98 | $45.19 | 118310 |
| 2022-10-28 | 44.95 | $45.40 | 143500 |
| 2022-10-27 | 44.84 | $45.33 | 173343 |
| 2022-10-26 | 44.74 | $45.18 | 251318 |
| 2022-10-25 | 44.67 | $44.95 | 281600 |
| 2022-10-24 | 44.67 | $44.67 | 105800 |
| 2022-10-21 | 44.76 | $44.71 | 45941 |
| 2022-10-20 | 44.87 | $44.77 | 90800 |
| 2022-10-19 | 44.99 | $45.04 | 61801 |
| 2022-10-18 | 45.07 | $45.25 | 48342 |
| 2022-10-17 | 45.10 | $45.19 | 45014 |
| 2022-10-14 | 45.16 | $45.17 | 61031 |
| 2022-10-13 | 45.25 | $45.32 | 56700 |
| 2022-10-12 | 45.33 | $45.45 | 316900 |
| 2022-10-11 | 45.39 | $45.36 | 464000 |
| 2022-10-10 | 45.49 | $45.50 | 109400 |
| 2022-10-07 | 45.59 | $45.65 | 48100 |
| 2022-10-06 | 45.67 | $45.85 | 200900 |
| 2022-10-05 | 45.71 | $46.01 | 36800 |
| 2022-10-04 | 45.71 | $46.14 | 48800 |
| 2022-10-03 | 45.69 | $45.95 | 88600 |
| 2022-09-30 | 45.73 | $45.88 | 367600 |
| 2022-09-29 | 45.81 | $45.94 | 104843 |
| 2022-09-28 | 45.90 | $46.00 | 155900 |
| 2022-09-27 | 46.00 | $45.58 | 292505 |
| 2022-09-26 | 46.26 | $45.97 | 232311 |
| 2022-09-23 | 46.47 | $46.45 | 145034 |
| 2022-09-22 | 46.58 | $46.49 | 45120 |
| 2022-09-21 | 46.71 | $46.87 | 117900 |
| 2022-09-20 | 46.76 | $46.78 | 52808 |
| 2022-09-19 | 46.85 | $46.95 | 50326 |
| 2022-09-16 | 46.92 | $46.96 | 79100 |
| 2022-09-15 | 47.01 | $47.04 | 41200 |
| 2022-09-14 | 47.09 | $47.18 | 47630 |
| 2022-09-13 | 47.16 | $47.15 | 32603 |
| 2022-09-12 | 47.26 | $47.40 | 36505 |
| 2022-09-09 | 47.31 | $47.45 | 82300 |
| 2022-09-08 | 47.36 | $47.42 | 80734 |
| 2022-09-07 | 47.44 | $47.47 | 53100 |
| 2022-09-06 | 47.53 | $47.31 | 74647 |
| 2022-09-02 | 47.69 | $47.60 | 43200 |
| 2022-09-01 | 47.80 | $47.49 | 64530 |
| 2022-08-31 | 47.98 | $47.82 | 51500 |
| 2022-08-30 | 48.09 | $48.00 | 100228 |
| 2022-08-29 | 48.18 | $48.02 | 57900 |
| 2022-08-26 | 48.28 | $48.25 | 43318 |
| 2022-08-25 | 48.33 | $48.27 | 39945 |
| 2022-08-24 | 48.39 | $48.05 | 110215 |
| 2022-08-23 | 48.54 | $48.24 | 78012 |
| 2022-08-22 | 48.65 | $48.30 | 62000 |
| 2022-08-19 | 48.78 | $48.44 | 37009 |
| 2022-08-18 | 48.89 | $48.69 | 49132 |
| 2022-08-17 | 48.94 | $48.70 | 33300 |
| 2022-08-16 | 48.99 | $48.90 | 29210 |
| 2022-08-15 | 49.00 | $48.95 | 59200 |
| 2022-08-12 | 48.99 | $48.82 | 13809 |
| 2022-08-11 | 49.01 | $48.71 | 30500 |
| 2022-08-10 | 49.07 | $48.78 | 364120 |
| 2022-08-09 | 49.12 | $48.80 | 69502 |
| 2022-08-08 | 49.16 | $48.88 | 44139 |
| 2022-08-05 | 49.19 | $48.78 | 39300 |
| 2022-08-04 | 49.25 | $49.14 | 37300 |
| 2022-08-03 | 49.21 | $49.02 | 64000 |
| 2022-08-02 | 49.18 | $48.98 | 38100 |
| 2022-08-01 | 49.16 | $49.27 | 23500 |
| 2022-07-29 | 49.04 | $49.25 | 83000 |
| 2022-07-28 | 48.89 | $49.04 | 29143 |
| 2022-07-27 | 48.77 | $48.79 | 37817 |
| 2022-07-26 | 48.70 | $48.71 | 36400 |
| 2022-07-25 | 48.63 | $48.81 | 29538 |
| 2022-07-22 | 48.51 | $48.84 | 23400 |
| 2022-07-21 | 48.36 | $48.50 | 43000 |
| 2022-07-20 | 48.28 | $48.11 | 148500 |
| 2022-07-19 | 48.30 | $48.22 | 17700 |
| 2022-07-18 | 48.29 | $48.27 | 116742 |
| 2022-07-15 | 48.26 | $48.30 | 87600 |
| 2022-07-14 | 48.22 | $48.07 | 76600 |
| 2022-07-13 | 48.23 | $48.32 | 109100 |
| 2022-07-12 | 48.17 | $48.20 | 45000 |
| 2022-07-11 | 48.13 | $48.12 | 41900 |
| 2022-07-08 | 48.11 | $48.09 | 73032 |
| 2022-07-07 | 48.10 | $48.15 | 20900 |
| 2022-07-06 | 48.06 | $48.26 | 62100 |
| 2022-07-05 | 47.98 | $48.44 | 38700 |
| 2022-07-01 | 47.82 | $48.32 | 47500 |
| 2022-06-30 | 47.67 | $48.04 | 569800 |
| 2022-06-29 | 47.58 | $47.86 | 86023 |
| 2022-06-28 | 47.53 | $47.72 | 71700 |
| 2022-06-27 | 47.52 | $47.75 | 59800 |
| 2022-06-24 | 47.50 | $47.92 | 90511 |
| 2022-06-23 | 47.43 | $47.90 | 43400 |
| 2022-06-22 | 47.35 | $47.60 | 67742 |
| 2022-06-21 | 47.37 | $47.19 | 195043 |
| 2022-06-17 | 47.52 | $47.58 | 148112 |
| 2022-06-16 | 47.59 | $47.52 | 49212 |
| 2022-06-15 | 47.70 | $47.31 | 77303 |
| 2022-06-14 | 47.91 | $47.05 | 194200 |
| 2022-06-13 | 48.25 | $47.31 | 256400 |
| 2022-06-10 | 48.58 | $48.12 | 66107 |
| 2022-06-09 | 48.74 | $48.41 | 53122 |
| 2022-06-08 | 48.84 | $48.53 | 121526 |
| 2022-06-07 | 48.92 | $48.67 | 246844 |
| 2022-06-06 | 48.97 | $48.57 | 184838 |
| 2022-06-03 | 49.07 | $48.85 | 43809 |
| 2022-06-02 | 49.10 | $48.99 | 101000 |
| 2022-06-01 | 49.09 | $48.99 | 538500 |
| 2022-05-31 | 49.08 | $49.10 | 24627 |
| 2022-05-27 | 49.03 | $49.43 | 35400 |
| 2022-05-26 | 48.86 | $49.26 | 41800 |
| 2022-05-25 | 48.71 | $49.11 | 15200 |
| 2022-05-24 | 48.58 | $48.90 | 26839 |
| 2022-05-23 | 48.48 | $48.54 | 33300 |
| 2022-05-20 | 48.49 | $48.79 | 71000 |
| 2022-05-19 | 48.41 | $48.59 | 89000 |
| 2022-05-18 | 48.39 | $48.56 | 29100 |
| 2022-05-17 | 48.38 | $48.46 | 51631 |
| 2022-05-16 | 48.41 | $48.62 | 29049 |
| 2022-05-13 | 48.39 | $48.62 | 77845 |
| 2022-05-12 | 48.38 | $48.72 | 236608 |
| 2022-05-11 | 48.34 | $48.56 | 363500 |
| 2022-05-10 | 48.35 | $48.40 | 106441 |
| 2022-05-09 | 48.42 | $48.36 | 32600 |
| 2022-05-06 | 48.53 | $48.41 | 62100 |
| 2022-05-05 | 48.66 | $48.66 | 20823 |
| 2022-05-04 | 48.73 | $48.96 | 36600 |
| 2022-05-03 | 48.74 | $48.66 | 53908 |
| 2022-05-02 | 48.86 | $48.64 | 96800 |
| 2022-04-29 | 49.01 | $49.10 | 46600 |
| 2022-04-28 | 49.06 | $49.25 | 165800 |
| 2022-04-27 | 49.08 | $49.32 | 44928 |
| 2022-04-26 | 49.08 | $49.49 | 60700 |
| 2022-04-25 | 49.05 | $49.30 | 99200 |
| 2022-04-22 | 49.07 | $49.08 | 42000 |
| 2022-04-21 | 49.18 | $49.17 | 50300 |
| 2022-04-20 | 49.30 | $49.30 | 106733 |
| 2022-04-19 | 49.41 | $49.24 | 47240 |
| 2022-04-18 | 49.57 | $49.54 | 37438 |
| 2022-04-14 | 49.68 | $49.63 | 25600 |
| 2022-04-13 | 49.79 | $49.83 | 21724 |
| 2022-04-12 | 49.88 | $49.78 | 153134 |
| 2022-04-11 | 50.00 | $49.66 | 19800 |
| 2022-04-08 | 50.20 | $49.92 | 34646 |
| 2022-04-07 | 50.37 | $50.15 | 17620 |
| 2022-04-06 | 50.50 | $50.27 | 26802 |
| 2022-04-05 | 50.64 | $50.48 | 24700 |
| 2022-04-04 | 50.74 | $50.86 | 35618 |
| 2022-04-01 | 50.75 | $50.89 | 37643 |
| 2022-03-31 | 50.75 | $51.07 | 53100 |
| 2022-03-30 | 50.71 | $51.00 | 89724 |
| 2022-03-29 | 50.68 | $50.90 | 64602 |
| 2022-03-28 | 50.69 | $50.64 | 28900 |
| 2022-03-25 | 50.78 | $50.66 | 70032 |
| 2022-03-24 | 50.90 | $50.93 | 39711 |
| 2022-03-23 | 50.96 | $51.03 | 68225 |
| 2022-03-22 | 51.02 | $50.89 | 24200 |
| 2022-03-21 | 51.13 | $51.03 | 23000 |
| 2022-03-18 | 51.24 | $51.44 | 28000 |
| 2022-03-17 | 51.24 | $51.26 | 19000 |
| 2022-03-16 | 51.30 | $51.20 | 24307 |
| 2022-03-15 | 51.41 | $51.07 | 43900 |
| 2022-03-14 | 51.58 | $51.11 | 107100 |
| 2022-03-11 | 51.79 | $51.55 | 32611 |
| 2022-03-10 | 51.90 | $51.58 | 34300 |
| 2022-03-09 | 52.04 | $51.85 | 18600 |
| 2022-03-08 | 52.12 | $51.95 | 45629 |
| 2022-03-07 | 52.19 | $52.25 | 141440 |
| 2022-03-04 | 52.18 | $52.39 | 19749 |
| 2022-03-03 | 52.12 | $52.24 | 32324 |
| 2022-03-02 | 52.11 | $52.28 | 24724 |
| 2022-03-01 | 52.08 | $52.49 | 17644 |
| 2022-02-28 | 51.99 | $52.37 | 21200 |
| 2022-02-25 | 51.92 | $52.14 | 98403 |
| 2022-02-24 | 51.90 | $52.03 | 23100 |
| 2022-02-23 | 51.93 | $52.04 | 37433 |
| 2022-02-22 | 51.97 | $52.17 | 30007 |
| 2022-02-18 | 51.98 | $52.22 | 17411 |
| 2022-02-17 | 51.98 | $52.12 | 37849 |
| 2022-02-16 | 52.02 | $52.06 | 195224 |
| 2022-02-15 | 52.10 | $52.01 | 118000 |
| 2022-02-14 | 52.22 | $52.14 | 20147 |
| 2022-02-11 | 52.33 | $52.28 | 6500 |
| 2022-02-10 | 52.43 | $52.24 | 22500 |
| 2022-02-09 | 52.56 | $52.60 | 27110 |
| 2022-02-08 | 52.62 | $52.53 | 56004 |
| 2022-02-07 | 52.71 | $52.59 | 11900 |
| 2022-02-04 | 52.82 | $52.64 | 58800 |
| 2022-02-03 | 52.93 | $52.94 | 47635 |
| 2022-02-02 | 52.99 | $53.08 | 58400 |
| 2022-02-01 | 53.01 | $53.07 | 34234 |
| 2022-01-31 | 53.04 | $53.15 | 52527 |
| 2022-01-28 | 53.07 | $53.16 | 20147 |
| 2022-01-27 | 53.09 | $53.13 | 12032 |
| 2022-01-26 | 53.14 | $53.13 | 32200 |
| 2022-01-25 | 53.21 | $53.30 | 24200 |
| 2022-01-24 | 53.24 | $53.42 | 92000 |
| 2022-01-21 | 53.24 | $53.40 | 39446 |
| 2022-01-20 | 53.25 | $53.25 | 44305 |
| 2022-01-19 | 53.32 | $53.31 | 178800 |
| 2022-01-18 | 53.40 | $53.17 | 105100 |
| 2022-01-14 | 53.53 | $53.53 | 23317 |
| 2022-01-13 | 53.59 | $53.71 | 30428 |
| 2022-01-12 | 53.61 | $53.64 | 23615 |
| 2022-01-11 | 53.65 | $53.65 | 32600 |
| 2022-01-10 | 53.71 | $53.55 | 33400 |
| 2022-01-07 | 53.82 | $53.60 | 120218 |
| 2022-01-06 | 53.93 | $53.74 | 32222 |
| 2022-01-05 | 54.03 | $53.80 | 74317 |
| 2022-01-04 | 54.14 | $53.95 | 46017 |
| 2022-01-03 | 54.22 | $53.99 | 24300 |
| 2021-12-31 | 54.31 | $54.27 | 15942 |
| 2021-12-30 | 54.33 | $54.25 | 10700 |
| 2021-12-29 | 54.36 | $54.28 | 57825 |
| 2021-12-28 | 54.39 | $54.40 | 34123 |
| 2021-12-27 | 54.39 | $54.37 | 40127 |
| 2021-12-23 | 54.39 | $54.38 | 32201 |
| 2021-12-22 | 54.40 | $54.41 | 53600 |
| 2021-12-21 | 54.40 | $54.35 | 13636 |
| 2021-12-20 | 54.41 | $54.35 | 7400 |
| 2021-12-17 | 54.43 | $54.41 | 105900 |
| 2021-12-16 | 54.43 | $54.38 | 11742 |
| 2021-12-15 | 54.45 | $54.33 | 12700 |
| 2021-12-14 | 54.48 | $54.49 | 32948 |
| 2021-12-13 | 54.47 | $54.52 | 39200 |
| 2021-12-10 | 54.44 | $54.39 | 21200 |
| 2021-12-09 | 54.45 | $54.38 | 15500 |
| 2021-12-08 | 54.47 | $54.35 | 38218 |
| 2021-12-07 | 54.49 | $54.50 | 7900 |
| 2021-12-06 | 54.48 | $54.54 | 27200 |
| 2021-12-03 | 54.45 | $54.63 | 14800 |
| 2021-12-02 | 54.38 | $54.46 | 17500 |
| 2021-12-01 | 54.36 | $54.46 | 25900 |
| 2021-11-30 | 54.33 | $54.52 | 20600 |
| 2021-11-29 | 54.27 | $54.40 | 15527 |
| 2021-11-26 | 54.24 | $54.34 | 3500 |
| 2021-11-24 | 54.22 | $54.13 | 17100 |
| 2021-11-23 | 54.27 | $54.05 | 29416 |
| 2021-11-22 | 54.35 | $54.25 | 106700 |
| 2021-11-19 | 54.39 | $54.48 | 60337 |
| 2021-11-18 | 54.36 | $54.31 | 64318 |
| 2021-11-17 | 54.38 | $54.26 | 21226 |
| 2021-11-16 | 54.43 | $54.23 | 26100 |
| 2021-11-15 | 54.49 | $54.21 | 27700 |
| 2021-11-12 | 54.58 | $54.43 | 54502 |
| 2021-11-11 | 54.61 | $54.48 | 20610 |
| 2021-11-10 | 54.63 | $54.58 | 46118 |
| 2021-11-09 | 54.62 | $54.77 | 23300 |
| 2021-11-08 | 54.56 | $54.70 | 51312 |
| 2021-11-05 | 54.49 | $54.72 | 51133 |
| 2021-11-04 | 54.41 | $54.47 | 72800 |
| 2021-11-03 | 54.39 | $54.38 | 38602 |
| 2021-11-02 | 54.40 | $54.39 | 46734 |
| 2021-11-01 | 54.40 | $54.39 | 271010 |
| 2021-10-29 | 54.40 | $54.50 | 104800 |
| 2021-10-28 | 54.37 | $54.55 | 9833 |
| 2021-10-27 | 54.32 | $54.54 | 5434 |
| 2021-10-26 | 54.27 | $54.41 | 23506 |
| 2021-10-25 | 54.24 | $54.33 | 25716 |
| 2021-10-22 | 54.23 | $54.25 | 21600 |
| 2021-10-21 | 54.25 | $54.21 | 13300 |
| 2021-10-20 | 54.29 | $54.32 | 28500 |
| 2021-10-19 | 54.30 | $54.36 | 47315 |
| 2021-10-18 | 54.31 | $54.48 | 13300 |
| 2021-10-15 | 54.28 | $54.48 | 28041 |
| 2021-10-14 | 54.25 | $54.52 | 5025 |
| 2021-10-13 | 54.20 | $54.40 | 11237 |
| 2021-10-12 | 54.19 | $54.21 | 9300 |
| 2021-10-11 | 54.23 | $54.12 | 36441 |
| 2021-10-08 | 54.31 | $54.27 | 24500 |
| 2021-10-07 | 54.37 | $54.37 | 11542 |
| 2021-10-06 | 54.42 | $54.39 | 9415 |
| 2021-10-05 | 54.46 | $54.47 | 6700 |
| 2021-10-04 | 54.50 | $54.47 | 7732 |
| 2021-10-01 | 54.55 | $54.52 | 6800 |
| 2021-09-30 | 54.60 | $54.48 | 9244 |
| 2021-09-29 | 54.67 | $54.49 | 12600 |
| 2021-09-28 | 54.75 | $54.49 | 15200 |
| 2021-09-27 | 54.85 | $54.68 | 11800 |
| 2021-09-24 | 54.92 | $54.74 | 5200 |
| 2021-09-23 | 54.98 | $54.86 | 4600 |
| 2021-09-22 | 55.02 | $55.07 | 18035 |
| 2021-09-21 | 55.00 | $55.00 | 12712 |
| 2021-09-20 | 55.00 | $54.97 | 13700 |
| 2021-09-17 | 55.01 | $54.89 | 8945 |
| 2021-09-16 | 55.04 | $55.02 | 8434 |
| 2021-09-15 | 55.04 | $55.12 | 9849 |
| 2021-09-14 | 55.00 | $55.13 | 17113 |
| 2021-09-13 | 54.96 | $54.98 | 8605 |
| 2021-09-10 | 54.95 | $54.98 | 5700 |
| 2021-09-09 | 54.94 | $55.00 | 10600 |
| 2021-09-08 | 54.92 | $54.91 | 9025 |
| 2021-09-07 | 54.92 | $54.84 | 8600 |
| 2021-09-03 | 54.95 | $54.91 | 9500 |
| 2021-09-02 | 54.96 | $55.02 | 9100 |
| 2021-09-01 | 54.94 | $54.93 | 7437 |
| 2021-08-31 | 54.94 | $55.05 | 5400 |
| 2021-08-30 | 54.90 | $54.99 | 6622 |
| 2021-08-27 | 54.88 | $54.91 | 10431 |
| 2021-08-26 | 54.87 | $54.83 | 4900 |
| 2021-08-25 | 54.90 | $54.84 | 5200 |
| 2021-08-24 | 54.92 | $54.95 | 6600 |
| 2021-08-23 | 54.91 | $55.02 | 8332 |
| 2021-08-20 | 54.88 | $54.96 | 8100 |
| 2021-08-19 | 54.86 | $54.88 | 3900 |
| 2021-08-18 | 54.86 | $54.89 | 3940 |
| 2021-08-17 | 54.86 | $54.97 | 7600 |
| 2021-08-16 | 54.83 | $54.97 | 8900 |
| 2021-08-13 | 54.80 | $54.82 | 5100 |
| 2021-08-12 | 54.82 | $54.68 | 5900 |
| 2021-08-11 | 54.87 | $54.71 | 6900 |
| 2021-08-10 | 54.94 | $54.72 | 18338 |
| 2021-08-09 | 55.01 | $54.71 | 12346 |
| 2021-08-06 | 55.10 | $54.85 | 12400 |
| 2021-08-05 | 55.16 | $55.10 | 13405 |
| 2021-08-04 | 55.16 | $55.11 | 8100 |
| 2021-08-03 | 55.15 | $55.17 | 16100 |
| 2021-08-02 | 55.12 | $55.16 | 6800 |
| 2021-07-30 | 55.09 | $55.03 | 6547 |
| 2021-07-29 | 55.08 | $55.07 | 5626 |
| 2021-07-28 | 55.07 | $55.02 | 7532 |
| 2021-07-27 | 55.06 | $55.05 | 9615 |
| 2021-07-26 | 55.03 | $54.97 | 5500 |
| 2021-07-23 | 55.03 | $54.99 | 5900 |
| 2021-07-22 | 55.01 | $54.99 | 2900 |
| 2021-07-21 | 54.99 | $54.93 | 8000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.90
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.79
Average
47.60
Maximum
73.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.90 | $46.58 | 1.5M |
| 2026-07-16 | 45.00 | $46.55 | 1.2M |
| 2026-07-15 | 45.24 | $46.56 | 1.6M |
| 2026-07-14 | 42.36 | $46.46 | 2.0M |
| 2026-07-13 | 38.69 | $46.34 | 1.5M |
| 2026-07-10 | 42.56 | $46.52 | 1.5M |
| 2026-07-09 | 42.78 | $46.53 | 1.2M |
| 2026-07-08 | 41.90 | $46.50 | 1.4M |
| 2026-07-07 | 43.16 | $46.56 | 1.3M |
| 2026-07-06 | 47.44 | $46.75 | 2.4M |
| 2026-07-02 | 47.18 | $46.74 | 1.5M |
| 2026-07-01 | 45.90 | $46.69 | 2.0M |
| 2026-06-30 | 51.87 | $46.94 | 3.0M |
| 2026-06-29 | 56.63 | $47.11 | 2.8M |
| 2026-06-26 | 56.41 | $47.10 | 2.3M |
| 2026-06-25 | 55.31 | $47.05 | 2.3M |
| 2026-06-24 | 54.67 | $47.02 | 2.0M |
| 2026-06-23 | 50.08 | $46.82 | 6.3M |
| 2026-06-22 | 48.85 | $46.77 | 2.4M |
| 2026-06-18 | 51.24 | $46.87 | 1.5M |
| 2026-06-17 | 48.86 | $46.77 | 1.6M |
| 2026-06-16 | 52.79 | $46.93 | 3.0M |
| 2026-06-15 | 50.91 | $46.85 | 2.2M |
| 2026-06-12 | 49.48 | $46.79 | 1.1M |
| 2026-06-11 | 50.41 | $46.83 | 8.0M |
| 2026-06-10 | 43.33 | $46.55 | 1.4M |
| 2026-06-09 | 44.63 | $46.61 | 1.4M |
| 2026-06-08 | 41.29 | $46.49 | 1.5M |
| 2026-06-05 | 42.30 | $46.54 | 1.7M |
| 2026-06-04 | 46.63 | $46.74 | 1.6M |
| 2026-06-03 | 45.03 | $46.68 | 2.6M |
| 2026-06-02 | 46.81 | $46.76 | 4.4M |
| 2026-06-01 | 47.03 | $46.77 | 2.6M |
| 2026-05-29 | 51.67 | $46.97 | 1.7M |
| 2026-05-28 | 50.27 | $46.91 | 4.0M |
| 2026-05-27 | 48.63 | $46.84 | 2.1M |
| 2026-05-26 | 47.45 | $46.79 | 2.6M |
| 2026-05-22 | 44.03 | $46.65 | 2.4M |
| 2026-05-21 | 42.76 | $46.60 | 1.4M |
| 2026-05-20 | 41.76 | $46.56 | 2.8M |
| 2026-05-19 | 34.11 | $46.28 | 1.4M |
| 2026-05-18 | 36.56 | $46.43 | 1.3M |
| 2026-05-15 | 37.41 | $46.48 | 1.4M |
| 2026-05-14 | 42.68 | $46.76 | 1.9M |
| 2026-05-13 | 42.88 | $46.77 | 1.8M |
| 2026-05-12 | 42.09 | $46.74 | 8.3M |
| 2026-05-11 | 45.27 | $46.90 | 2.2M |
| 2026-05-08 | 47.18 | $46.99 | 1.8M |
| 2026-05-07 | 44.72 | $46.89 | 2.7M |
| 2026-05-06 | 47.01 | $47.00 | 2.3M |
| 2026-05-05 | 41.59 | $46.79 | 1.4M |
| 2026-05-04 | 39.06 | $46.70 | 1.8M |
| 2026-05-01 | 41.94 | $46.85 | 2.0M |
| 2026-04-30 | 45.10 | $47.00 | 2.1M |
| 2026-04-29 | 43.76 | $46.95 | 2.1M |
| 2026-04-28 | 47.76 | $47.13 | 1.6M |
| 2026-04-27 | 48.22 | $47.15 | 1.1M |
| 2026-04-24 | 50.56 | $47.25 | 1.7M |
| 2026-04-23 | 48.67 | $47.17 | 2.0M |
| 2026-04-22 | 50.26 | $47.24 | 1.5M |
| 2026-04-21 | 49.13 | $47.19 | 2.0M |
| 2026-04-20 | 52.54 | $47.34 | 3.2M |
| 2026-04-17 | 52.33 | $47.33 | 1.6M |
| 2026-04-16 | 48.67 | $47.16 | 1.3M |
| 2026-04-15 | 50.40 | $47.24 | 1.1M |
| 2026-04-14 | 51.94 | $47.31 | 1.8M |
| 2026-04-13 | 48.99 | $47.17 | 991000 |
| 2026-04-10 | 46.77 | $47.07 | 1.1M |
| 2026-04-09 | 47.75 | $47.12 | 1.6M |
| 2026-04-08 | 48.14 | $47.14 | 1.7M |
| 2026-04-07 | 44.97 | $46.99 | 1.3M |
| 2026-04-06 | 43.44 | $46.92 | 1.7M |
| 2026-04-02 | 44.62 | $46.99 | 1.7M |
| 2026-04-01 | 42.27 | $46.88 | 2.1M |
| 2026-03-31 | 45.61 | $47.08 | 1.5M |
| 2026-03-30 | 42.37 | $46.93 | 1.6M |
| 2026-03-27 | 36.64 | $46.69 | 1.3M |
| 2026-03-26 | 36.64 | $46.69 | 1.7M |
| 2026-03-25 | 41.97 | $47.03 | 1.0M |
| 2026-03-24 | 36.83 | $46.83 | 2.3M |
| 2026-03-23 | 38.62 | $46.94 | 1.9M |
| 2026-03-20 | 34.21 | $46.78 | 1.3M |
| 2026-03-19 | 41.04 | $47.17 | 1.2M |
| 2026-03-18 | 39.87 | $47.13 | 1.5M |
| 2026-03-17 | 44.25 | $47.34 | 1.1M |
| 2026-03-16 | 40.72 | $47.22 | 1.7M |
| 2026-03-13 | 34.83 | $47.04 | 1.3M |
| 2026-03-12 | 36.15 | $47.11 | 1.9M |
| 2026-03-11 | 39.86 | $47.29 | 1.4M |
| 2026-03-10 | 45.54 | $47.52 | 2.0M |
| 2026-03-09 | 48.69 | $47.63 | 1.3M |
| 2026-03-06 | 44.00 | $47.49 | 1.4M |
| 2026-03-05 | 46.00 | $47.56 | 1.7M |
| 2026-03-04 | 49.66 | $47.68 | 2.1M |
| 2026-03-03 | 50.62 | $47.71 | 1.7M |
| 2026-03-02 | 51.88 | $47.75 | 1.5M |
| 2026-02-27 | 67.54 | $48.14 | 1.5M |
| 2026-02-26 | 65.24 | $48.05 | 1.5M |
| 2026-02-25 | 63.32 | $47.98 | 1.3M |
| 2026-02-24 | 64.29 | $48.00 | 1.4M |
| 2026-02-23 | 64.29 | $48.00 | 1.8M |
| 2026-02-20 | 61.65 | $47.90 | 1.7M |
| 2026-02-19 | 62.09 | $47.91 | 1.6M |
| 2026-02-18 | 60.77 | $47.86 | 1.4M |
| 2026-02-17 | 62.84 | $47.91 | 1.6M |
| 2026-02-13 | 62.60 | $47.90 | 1.7M |
| 2026-02-12 | 59.60 | $47.78 | 2.1M |
| 2026-02-11 | 53.04 | $47.56 | 1.8M |
| 2026-02-10 | 55.78 | $47.63 | 1.4M |
| 2026-02-09 | 51.34 | $47.50 | 2.4M |
| 2026-02-06 | 50.25 | $47.47 | 2.2M |
| 2026-02-05 | 49.90 | $47.46 | 1.1M |
| 2026-02-04 | 42.90 | $47.28 | 1.4M |
| 2026-02-03 | 43.22 | $47.29 | 1.5M |
| 2026-02-02 | 42.81 | $47.28 | 1.3M |
| 2026-01-30 | 50.68 | $47.51 | 914300 |
| 2026-01-29 | 51.86 | $47.54 | 1.2M |
| 2026-01-28 | 51.14 | $47.52 | 1.0M |
| 2026-01-27 | 51.51 | $47.53 | 1.0M |
| 2026-01-26 | 52.58 | $47.56 | 966900 |
| 2026-01-23 | 50.28 | $47.49 | 1.1M |
| 2026-01-22 | 48.24 | $47.43 | 1.4M |
| 2026-01-21 | 47.90 | $47.42 | 1.3M |
| 2026-01-20 | 42.93 | $47.28 | 2.0M |
| 2026-01-16 | 47.89 | $47.44 | 831400 |
| 2026-01-15 | 50.67 | $47.52 | 1.3M |
| 2026-01-14 | 53.24 | $47.59 | 842700 |
| 2026-01-13 | 50.87 | $47.52 | 1.4M |
| 2026-01-12 | 49.13 | $47.47 | 947300 |
| 2026-01-09 | 50.14 | $47.50 | 1.3M |
| 2026-01-08 | 45.89 | $47.38 | 1.3M |
| 2026-01-07 | 48.86 | $47.47 | 1.1M |
| 2026-01-06 | 47.05 | $47.42 | 1.4M |
| 2026-01-05 | 47.05 | $47.42 | 1.2M |
| 2026-01-02 | 43.83 | $47.33 | 884913 |
| 2025-12-31 | 44.40 | $47.35 | 727900 |
| 2025-12-30 | 54.52 | $47.65 | 953907 |
| 2025-12-29 | 54.92 | $47.66 | 1.1M |
| 2025-12-26 | 52.97 | $47.60 | 640700 |
| 2025-12-24 | 52.64 | $47.59 | 641400 |
| 2025-12-23 | 48.97 | $47.48 | 1.0M |
| 2025-12-22 | 49.30 | $47.49 | 2.1M |
| 2025-12-19 | 49.62 | $47.50 | 1.0M |
| 2025-12-18 | 51.51 | $47.56 | 1.1M |
| 2025-12-17 | 48.39 | $47.46 | 3.4M |
| 2025-12-16 | 48.69 | $47.47 | 1.1M |
| 2025-12-15 | 45.50 | $47.37 | 926800 |
| 2025-12-12 | 43.84 | $47.32 | 824700 |
| 2025-12-11 | 47.40 | $47.45 | 981921 |
| 2025-12-10 | 47.40 | $47.45 | 1.3M |
| 2025-12-09 | 42.55 | $47.30 | 865938 |
| 2025-12-08 | 43.57 | $47.34 | 1.2M |
| 2025-12-05 | 45.37 | $47.41 | 1.4M |
| 2025-12-04 | 47.23 | $47.48 | 882016 |
| 2025-12-03 | 49.43 | $47.56 | 2.8M |
| 2025-12-02 | 47.70 | $47.50 | 1.1M |
| 2025-12-01 | 46.24 | $47.45 | 1.0M |
| 2025-11-28 | 57.54 | $47.82 | 511400 |
| 2025-11-26 | 60.19 | $47.89 | 2.1M |
| 2025-11-25 | 58.37 | $47.82 | 929708 |
| 2025-11-24 | 55.32 | $47.71 | 852300 |
| 2025-11-21 | 52.63 | $47.62 | 1.0M |
| 2025-11-20 | 49.41 | $47.52 | 877000 |
| 2025-11-19 | 46.29 | $47.43 | 908500 |
| 2025-11-18 | 46.90 | $47.45 | 961600 |
| 2025-11-17 | 45.18 | $47.40 | 1.3M |
| 2025-11-14 | 44.84 | $47.39 | 785700 |
| 2025-11-13 | 46.77 | $47.46 | 1.0M |
| 2025-11-12 | 50.28 | $47.58 | 922734 |
| 2025-11-11 | 50.88 | $47.60 | 909600 |
| 2025-11-10 | 46.61 | $47.46 | 895527 |
| 2025-11-07 | 47.17 | $47.48 | 1.1M |
| 2025-11-06 | 47.44 | $47.49 | 893100 |
| 2025-11-05 | 41.75 | $47.31 | 965550 |
| 2025-11-04 | 45.66 | $47.46 | 1.1M |
| 2025-11-03 | 44.34 | $47.42 | 1.1M |
| 2025-10-31 | 51.13 | $47.65 | 1.0M |
| 2025-10-30 | 52.12 | $47.68 | 1.6M |
| 2025-10-29 | 54.80 | $47.76 | 1.1M |
| 2025-10-28 | 64.69 | $48.01 | 1.0M |
| 2025-10-27 | 63.17 | $47.95 | 980000 |
| 2025-10-24 | 62.15 | $47.91 | 861100 |
| 2025-10-23 | 60.85 | $47.86 | 1.6M |
| 2025-10-22 | 65.55 | $47.97 | 928700 |
| 2025-10-21 | 65.55 | $47.97 | 949278 |
| 2025-10-20 | 63.95 | $47.90 | 1.6M |
| 2025-10-17 | 62.03 | $47.82 | 632900 |
| 2025-10-16 | 64.05 | $47.87 | 1.0M |
| 2025-10-15 | 60.38 | $47.72 | 1.1M |
| 2025-10-14 | 60.38 | $47.72 | 608613 |
| 2025-10-13 | 59.88 | $47.70 | 1.9M |
| 2025-10-10 | 56.26 | $47.56 | 601548 |
| 2025-10-09 | 51.83 | $47.41 | 836211 |
| 2025-10-08 | 53.20 | $47.45 | 912676 |
| 2025-10-07 | 52.00 | $47.41 | 820200 |
| 2025-10-06 | 49.86 | $47.34 | 583040 |
| 2025-10-03 | 53.07 | $47.44 | 612204 |
| 2025-10-02 | 55.44 | $47.51 | 668700 |
| 2025-10-01 | 54.61 | $47.48 | 918916 |
| 2025-09-30 | 56.95 | $47.55 | 800715 |
| 2025-09-29 | 57.29 | $47.56 | 533613 |
| 2025-09-26 | 54.23 | $47.44 | 1.7M |
| 2025-09-25 | 54.23 | $47.44 | 872500 |
| 2025-09-24 | 56.67 | $47.52 | 732200 |
| 2025-09-23 | 59.53 | $47.61 | 526853 |
| 2025-09-22 | 57.25 | $47.51 | 621933 |
| 2025-09-19 | 59.15 | $47.57 | 598100 |
| 2025-09-18 | 59.46 | $47.58 | 1.2M |
| 2025-09-17 | 63.26 | $47.70 | 1.0M |
| 2025-09-16 | 65.58 | $47.77 | 2.3M |
| 2025-09-15 | 65.23 | $47.75 | 871628 |
| 2025-09-12 | 63.67 | $47.66 | 604300 |
| 2025-09-11 | 65.86 | $47.73 | 693233 |
| 2025-09-10 | 64.19 | $47.63 | 759723 |
| 2025-09-09 | 62.44 | $47.53 | 1.8M |
| 2025-09-08 | 64.84 | $47.61 | 542900 |
| 2025-09-05 | 62.07 | $47.45 | 635636 |
| 2025-09-04 | 57.94 | $47.24 | 728200 |
| 2025-09-03 | 53.59 | $47.05 | 667000 |
| 2025-09-02 | 50.25 | $46.92 | 784600 |
| 2025-08-29 | 59.67 | $47.22 | 606218 |
| 2025-08-28 | 61.50 | $47.27 | 675100 |
| 2025-08-27 | 59.86 | $47.20 | 672300 |
| 2025-08-26 | 58.67 | $47.15 | 615036 |
| 2025-08-25 | 56.98 | $47.08 | 740832 |
| 2025-08-22 | 58.61 | $47.13 | 553000 |
| 2025-08-21 | 52.98 | $46.91 | 681800 |
| 2025-08-20 | 55.94 | $47.00 | 664600 |
| 2025-08-19 | 55.14 | $46.97 | 904600 |
| 2025-08-18 | 53.00 | $46.89 | 674600 |
| 2025-08-15 | 54.23 | $46.93 | 792500 |
| 2025-08-14 | 56.09 | $46.99 | 668600 |
| 2025-08-13 | 60.34 | $47.12 | 746437 |
| 2025-08-12 | 56.21 | $46.95 | 712620 |
| 2025-08-11 | 56.21 | $46.95 | 580400 |
| 2025-08-08 | 55.73 | $46.93 | 647825 |
| 2025-08-07 | 57.87 | $47.00 | 722103 |
| 2025-08-06 | 58.48 | $47.02 | 1.9M |
| 2025-08-05 | 59.99 | $47.07 | 1.2M |
| 2025-08-04 | 59.59 | $47.05 | 646610 |
| 2025-08-01 | 58.42 | $46.99 | 661800 |
| 2025-07-31 | 54.23 | $46.79 | 733621 |
| 2025-07-30 | 54.01 | $46.78 | 653800 |
| 2025-07-29 | 57.14 | $46.90 | 688200 |
| 2025-07-28 | 52.32 | $46.68 | 746542 |
| 2025-07-25 | 53.89 | $46.74 | 603705 |
| 2025-07-24 | 51.83 | $46.65 | 672955 |
| 2025-07-23 | 52.82 | $46.69 | 594100 |
| 2025-07-22 | 55.36 | $46.79 | 694900 |
| 2025-07-21 | 53.00 | $46.68 | 1.4M |
| 2025-07-18 | 50.04 | $46.55 | 1.3M |
| 2025-07-17 | 47.89 | $46.46 | 919213 |
| 2025-07-16 | 47.89 | $46.46 | 782600 |
| 2025-07-15 | 45.77 | $46.37 | 657800 |
| 2025-07-14 | 48.47 | $46.50 | 644239 |
| 2025-07-11 | 48.68 | $46.51 | 544504 |
| 2025-07-10 | 52.80 | $46.70 | 824840 |
| 2025-07-09 | 52.80 | $46.70 | 861100 |
| 2025-07-08 | 48.90 | $46.51 | 1.1M |
| 2025-07-07 | 49.93 | $46.56 | 1.0M |
| 2025-07-03 | 52.24 | $46.67 | 773027 |
| 2025-07-02 | 55.09 | $46.80 | 852616 |
| 2025-07-01 | 56.22 | $46.85 | 824845 |
| 2025-06-30 | 61.19 | $47.06 | 824600 |
| 2025-06-27 | 58.71 | $46.91 | 1.0M |
| 2025-06-26 | 60.93 | $47.00 | 741120 |
| 2025-06-25 | 58.79 | $46.87 | 1.2M |
| 2025-06-24 | 58.29 | $46.84 | 860009 |
| 2025-06-23 | 55.74 | $46.69 | 604500 |
| 2025-06-20 | 53.39 | $46.56 | 571406 |
| 2025-06-18 | 53.03 | $46.54 | 532400 |
| 2025-06-17 | 52.50 | $46.51 | 718607 |
| 2025-06-16 | 50.00 | $46.37 | 715500 |
| 2025-06-13 | 51.28 | $46.44 | 579847 |
| 2025-06-12 | 54.50 | $46.61 | 599520 |
| 2025-06-11 | 51.61 | $46.44 | 873300 |
| 2025-06-10 | 48.70 | $46.28 | 679300 |
| 2025-06-09 | 47.39 | $46.21 | 551973 |
| 2025-06-06 | 45.88 | $46.13 | 763100 |
| 2025-06-05 | 49.96 | $46.37 | 676800 |
| 2025-06-04 | 51.78 | $46.47 | 1.1M |
| 2025-06-03 | 46.60 | $46.19 | 1.0M |
| 2025-06-02 | 46.77 | $46.20 | 777400 |
| 2025-05-30 | 52.62 | $46.52 | 610604 |
| 2025-05-29 | 50.80 | $46.42 | 1.5M |
| 2025-05-28 | 47.53 | $46.25 | 719400 |
| 2025-05-27 | 48.61 | $46.31 | 930200 |
| 2025-05-23 | 44.40 | $46.10 | 486000 |
| 2025-05-22 | 43.13 | $46.04 | 473035 |
| 2025-05-21 | 40.79 | $45.93 | 1.1M |
| 2025-05-20 | 45.49 | $46.22 | 524043 |
| 2025-05-19 | 46.91 | $46.30 | 1.4M |
| 2025-05-16 | 46.91 | $46.30 | 461300 |
| 2025-05-15 | 45.96 | $46.25 | 514300 |
| 2025-05-14 | 41.59 | $46.03 | 623909 |
| 2025-05-13 | 43.41 | $46.15 | 683000 |
| 2025-05-12 | 43.71 | $46.17 | 475600 |
| 2025-05-09 | 45.99 | $46.32 | 568400 |
| 2025-05-08 | 45.63 | $46.30 | 473700 |
| 2025-05-07 | 49.21 | $46.53 | 552600 |
| 2025-05-06 | 47.33 | $46.42 | 398200 |
| 2025-05-05 | 45.60 | $46.32 | 569900 |
| 2025-05-02 | 46.92 | $46.41 | 431618 |
| 2025-05-01 | 50.14 | $46.62 | 486200 |
| 2025-04-30 | 56.27 | $46.97 | 562100 |
| 2025-04-29 | 57.02 | $47.01 | 474640 |
| 2025-04-28 | 55.31 | $46.89 | 656142 |
| 2025-04-25 | 53.40 | $46.76 | 452300 |
| 2025-04-24 | 50.95 | $46.60 | 940009 |
| 2025-04-23 | 44.55 | $46.23 | 883780 |
| 2025-04-22 | 43.60 | $46.18 | 555122 |
| 2025-04-21 | 41.52 | $46.07 | 427500 |
| 2025-04-17 | 45.28 | $46.33 | 600308 |
| 2025-04-16 | 46.82 | $46.43 | 808300 |
| 2025-04-15 | 43.72 | $46.26 | 547508 |
| 2025-04-14 | 42.21 | $46.18 | 524400 |
| 2025-04-11 | 36.55 | $45.90 | 867400 |
| 2025-04-10 | 38.07 | $46.02 | 1.4M |
| 2025-04-09 | 43.02 | $46.37 | 1.0M |
| 2025-04-08 | 40.50 | $46.25 | 968900 |
| 2025-04-07 | 47.28 | $46.66 | 2.0M |
| 2025-04-04 | 59.82 | $47.20 | 950100 |
| 2025-04-03 | 59.06 | $47.16 | 858617 |
| 2025-04-02 | 54.54 | $46.94 | 2.4M |
| 2025-04-01 | 55.60 | $46.98 | 611100 |
| 2025-03-31 | 57.18 | $47.04 | 698514 |
| 2025-03-28 | 55.16 | $46.94 | 1.0M |
| 2025-03-27 | 49.50 | $46.69 | 1.2M |
| 2025-03-26 | 50.47 | $46.73 | 649000 |
| 2025-03-25 | 52.93 | $46.83 | 930347 |
| 2025-03-24 | 51.81 | $46.78 | 689100 |
| 2025-03-21 | 54.00 | $46.87 | 474900 |
| 2025-03-20 | 57.87 | $47.02 | 1.5M |
| 2025-03-19 | 57.09 | $46.98 | 713112 |
| 2025-03-18 | 54.06 | $46.83 | 844944 |
| 2025-03-17 | 52.58 | $46.76 | 2.6M |
| 2025-03-14 | 50.86 | $46.68 | 1.3M |
| 2025-03-13 | 53.88 | $46.81 | 1.2M |
| 2025-03-12 | 52.22 | $46.73 | 685725 |
| 2025-03-11 | 53.83 | $46.80 | 691810 |
| 2025-03-10 | 56.68 | $46.92 | 820013 |
| 2025-03-07 | 53.78 | $46.77 | 1.0M |
| 2025-03-06 | 54.24 | $46.79 | 1.5M |
| 2025-03-05 | 55.82 | $46.86 | 1.4M |
| 2025-03-04 | 59.36 | $47.01 | 2.1M |
| 2025-03-03 | 62.37 | $47.13 | 831300 |
| 2025-02-28 | 64.97 | $47.23 | 735414 |
| 2025-02-27 | 61.95 | $47.03 | 661013 |
| 2025-02-26 | 63.51 | $47.09 | 675233 |
| 2025-02-25 | 62.00 | $46.99 | 1.1M |
| 2025-02-24 | 57.28 | $46.71 | 416821 |
| 2025-02-21 | 56.17 | $46.65 | 500319 |
| 2025-02-20 | 52.47 | $46.46 | 740900 |
| 2025-02-19 | 50.80 | $46.38 | 729538 |
| 2025-02-18 | 49.55 | $46.32 | 627700 |
| 2025-02-14 | 53.44 | $46.50 | 1.1M |
| 2025-02-13 | 50.35 | $46.35 | 883100 |
| 2025-02-12 | 43.73 | $46.07 | 695536 |
| 2025-02-11 | 48.56 | $46.29 | 511308 |
| 2025-02-10 | 50.74 | $46.38 | 617400 |
| 2025-02-07 | 50.99 | $46.39 | 2.5M |
| 2025-02-06 | 53.91 | $46.51 | 1.3M |
| 2025-02-05 | 54.91 | $46.55 | 2.4M |
| 2025-02-04 | 50.08 | $46.33 | 619402 |
| 2025-02-03 | 47.66 | $46.23 | 958633 |
| 2025-01-31 | 51.97 | $46.41 | 1.4M |
| 2025-01-30 | 53.77 | $46.48 | 754446 |
| 2025-01-29 | 51.73 | $46.39 | 706425 |
| 2025-01-28 | 52.71 | $46.43 | 488500 |
| 2025-01-27 | 52.06 | $46.40 | 1.2M |
| 2025-01-24 | 47.51 | $46.20 | 712700 |
| 2025-01-23 | 45.80 | $46.13 | 1.8M |
| 2025-01-22 | 47.26 | $46.20 | 2.2M |
| 2025-01-21 | 48.74 | $46.27 | 663507 |
| 2025-01-17 | 45.25 | $46.12 | 430500 |
| 2025-01-16 | 45.01 | $46.11 | 510200 |
| 2025-01-15 | 42.40 | $46.00 | 584000 |
| 2025-01-14 | 31.11 | $45.60 | 699714 |
| 2025-01-13 | 29.81 | $45.56 | 1.2M |
| 2025-01-10 | 30.92 | $45.64 | 960100 |
| 2025-01-08 | 34.44 | $45.87 | 622033 |
| 2025-01-07 | 33.18 | $45.83 | 680100 |
| 2025-01-06 | 35.44 | $45.97 | 644144 |
| 2025-01-03 | 36.28 | $46.02 | 1.7M |
| 2025-01-02 | 37.28 | $46.08 | 659534 |
| 2024-12-31 | 37.01 | $46.07 | 802639 |
| 2024-12-30 | 40.94 | $46.30 | 1.5M |
| 2024-12-27 | 36.78 | $46.15 | 467333 |
| 2024-12-26 | 37.79 | $46.21 | 775100 |
| 2024-12-24 | 36.40 | $46.16 | 413942 |
| 2024-12-23 | 35.30 | $46.12 | 865442 |
| 2024-12-20 | 37.78 | $46.28 | 950729 |
| 2024-12-19 | 33.93 | $46.14 | 1.0M |
| 2024-12-18 | 36.37 | $46.30 | 861947 |
| 2024-12-17 | 42.35 | $46.63 | 563300 |
| 2024-12-16 | 42.55 | $46.64 | 910809 |
| 2024-12-13 | 42.03 | $46.62 | 689600 |
| 2024-12-12 | 45.37 | $46.79 | 476949 |
| 2024-12-11 | 49.31 | $46.97 | 606000 |
| 2024-12-10 | 51.93 | $47.08 | 660524 |
| 2024-12-09 | 52.90 | $47.12 | 524200 |
| 2024-12-06 | 55.88 | $47.24 | 469000 |
| 2024-12-05 | 53.61 | $47.13 | 620800 |
| 2024-12-04 | 53.19 | $47.11 | 1.5M |
| 2024-12-03 | 49.99 | $46.96 | 682935 |
| 2024-12-02 | 51.78 | $47.04 | 730449 |
| 2024-11-29 | 55.07 | $47.18 | 356300 |
| 2024-11-27 | 52.41 | $47.05 | 432900 |
| 2024-11-26 | 48.62 | $46.88 | 941837 |
| 2024-11-25 | 50.18 | $46.95 | 949900 |
| 2024-11-22 | 39.99 | $46.56 | 3.0M |
| 2024-11-21 | 38.77 | $46.52 | 837800 |
| 2024-11-20 | 38.96 | $46.53 | 490147 |
| 2024-11-19 | 39.50 | $46.56 | 764630 |
| 2024-11-18 | 37.85 | $46.50 | 536900 |
| 2024-11-15 | 36.18 | $46.44 | 568900 |
| 2024-11-14 | 36.49 | $46.46 | 824043 |
| 2024-11-13 | 36.79 | $46.48 | 682228 |
| 2024-11-12 | 36.93 | $46.49 | 555316 |
| 2024-11-11 | 41.04 | $46.76 | 475007 |
| 2024-11-08 | 42.53 | $46.85 | 742344 |
| 2024-11-07 | 39.26 | $46.71 | 1.4M |
| 2024-11-06 | 31.30 | $46.41 | 1.0M |
| 2024-11-05 | 36.27 | $46.74 | 772600 |
| 2024-11-04 | 33.53 | $46.65 | 744500 |
| 2024-11-01 | 27.99 | $46.48 | 931716 |
| 2024-10-31 | 33.45 | $46.83 | 597445 |
| 2024-10-30 | 34.35 | $46.88 | 602927 |
| 2024-10-29 | 34.89 | $46.91 | 549526 |
| 2024-10-28 | 33.23 | $46.86 | 465600 |
| 2024-10-25 | 34.23 | $46.92 | 644833 |
| 2024-10-24 | 35.40 | $46.99 | 404545 |
| 2024-10-23 | 32.90 | $46.91 | 488206 |
| 2024-10-22 | 34.99 | $47.04 | 704600 |
| 2024-10-21 | 35.16 | $47.05 | 836319 |
| 2024-10-18 | 41.20 | $47.38 | 650300 |
| 2024-10-17 | 39.40 | $47.32 | 770849 |
| 2024-10-16 | 44.09 | $47.54 | 628100 |
| 2024-10-15 | 41.69 | $47.46 | 396123 |
| 2024-10-14 | 36.51 | $47.30 | 677100 |
| 2024-10-11 | 37.10 | $47.33 | 488800 |
| 2024-10-10 | 36.78 | $47.32 | 409641 |
| 2024-10-09 | 37.14 | $47.34 | 461830 |
| 2024-10-08 | 39.34 | $47.46 | 468641 |
| 2024-10-07 | 37.58 | $47.40 | 554300 |
| 2024-10-04 | 40.97 | $47.58 | 595700 |
| 2024-10-03 | 48.31 | $47.90 | 364700 |
| 2024-10-02 | 54.06 | $48.10 | 762310 |
| 2024-10-01 | 56.62 | $48.18 | 601300 |
| 2024-09-30 | 58.60 | $48.24 | 1.2M |
| 2024-09-27 | 61.32 | $48.32 | 585500 |
| 2024-09-26 | 58.58 | $48.20 | 608500 |
| 2024-09-25 | 58.91 | $48.21 | 905717 |
| 2024-09-24 | 64.05 | $48.36 | 650200 |
| 2024-09-23 | 62.81 | $48.30 | 745217 |
| 2024-09-20 | 63.85 | $48.33 | 574000 |
| 2024-09-19 | 65.22 | $48.37 | 586300 |
| 2024-09-18 | 65.04 | $48.36 | 626900 |
| 2024-09-17 | 69.06 | $48.48 | 644527 |
| 2024-09-16 | 70.80 | $48.53 | 520541 |
| 2024-09-13 | 68.71 | $48.39 | 444340 |
| 2024-09-12 | 67.11 | $48.29 | 1.0M |
| 2024-09-11 | 68.44 | $48.33 | 803800 |
| 2024-09-10 | 68.76 | $48.34 | 593912 |
| 2024-09-09 | 66.67 | $48.20 | 649423 |
| 2024-09-06 | 65.74 | $48.14 | 565900 |
| 2024-09-05 | 64.48 | $48.06 | 441900 |
| 2024-09-04 | 62.51 | $47.94 | 662000 |
| 2024-09-03 | 58.91 | $47.74 | 444000 |
| 2024-08-30 | 59.18 | $47.75 | 543046 |
| 2024-08-29 | 61.88 | $47.85 | 513619 |
| 2024-08-28 | 63.81 | $47.92 | 292300 |
| 2024-08-27 | 64.63 | $47.95 | 365700 |
| 2024-08-26 | 64.89 | $47.96 | 285606 |
| 2024-08-23 | 65.15 | $47.97 | 345743 |
| 2024-08-22 | 62.65 | $47.79 | 387923 |
| 2024-08-21 | 67.22 | $47.97 | 621843 |
| 2024-08-20 | 65.91 | $47.87 | 496600 |
| 2024-08-19 | 63.99 | $47.73 | 477200 |
| 2024-08-16 | 62.86 | $47.65 | 353300 |
| 2024-08-15 | 61.57 | $47.56 | 369900 |
| 2024-08-14 | 65.67 | $47.73 | 371500 |
| 2024-08-13 | 64.34 | $47.63 | 391715 |
| 2024-08-12 | 61.82 | $47.45 | 326500 |
| 2024-08-09 | 60.18 | $47.34 | 612300 |
| 2024-08-08 | 58.33 | $47.22 | 283100 |
| 2024-08-07 | 60.10 | $47.30 | 418823 |
| 2024-08-06 | 62.35 | $47.40 | 479317 |
| 2024-08-05 | 68.41 | $47.65 | 387117 |
| 2024-08-02 | 69.18 | $47.68 | 328112 |
| 2024-08-01 | 62.68 | $47.19 | 327802 |
| 2024-07-31 | 63.73 | $47.23 | 282200 |
| 2024-07-30 | 59.40 | $46.96 | 341300 |
| 2024-07-29 | 58.35 | $46.90 | 264100 |
| 2024-07-26 | 57.66 | $46.86 | 254700 |
| 2024-07-25 | 54.03 | $46.66 | 519923 |
| 2024-07-24 | 52.07 | $46.56 | 2.1M |
| 2024-07-23 | 55.43 | $46.71 | 1.0M |
| 2024-07-22 | 54.88 | $46.68 | 651400 |
| 2024-07-19 | 55.53 | $46.71 | 279200 |
| 2024-07-18 | 57.93 | $46.82 | 298500 |
| 2024-07-17 | 60.42 | $46.93 | 873321 |
| 2024-07-16 | 60.27 | $46.92 | 1.5M |
| 2024-07-15 | 57.57 | $46.74 | 333900 |
| 2024-07-12 | 60.39 | $46.87 | 311400 |
| 2024-07-11 | 58.46 | $46.74 | 631700 |
| 2024-07-10 | 54.58 | $46.50 | 348900 |
| 2024-07-09 | 53.90 | $46.46 | 483345 |
| 2024-07-08 | 54.48 | $46.49 | 367928 |
| 2024-07-05 | 54.33 | $46.48 | 269100 |
| 2024-07-03 | 50.62 | $46.25 | 290520 |
| 2024-07-02 | 46.11 | $46.00 | 330100 |
| 2024-07-01 | 43.56 | $45.87 | 437929 |
| 2024-06-28 | 51.79 | $46.33 | 439700 |
| 2024-06-27 | 55.71 | $46.51 | 588225 |
| 2024-06-26 | 54.06 | $46.42 | 373800 |
| 2024-06-25 | 59.43 | $46.65 | 423619 |
| 2024-06-24 | 58.75 | $46.61 | 279320 |
| 2024-06-21 | 58.26 | $46.58 | 240400 |
| 2024-06-20 | 58.26 | $46.58 | 282400 |
| 2024-06-18 | 60.22 | $46.67 | 588800 |
| 2024-06-17 | 57.50 | $46.49 | 282747 |
| 2024-06-14 | 60.56 | $46.63 | 320331 |
| 2024-06-13 | 60.13 | $46.60 | 178705 |
| 2024-06-12 | 56.83 | $46.38 | 432400 |
| 2024-06-11 | 53.16 | $46.16 | 230806 |
| 2024-06-10 | 49.64 | $45.97 | 319845 |
| 2024-06-07 | 51.38 | $46.06 | 608417 |
| 2024-06-06 | 58.75 | $46.40 | 282439 |
| 2024-06-05 | 59.23 | $46.42 | 337100 |
| 2024-06-04 | 56.73 | $46.27 | 452936 |
| 2024-06-03 | 53.49 | $46.09 | 327245 |
| 2024-05-31 | 52.36 | $46.03 | 1.4M |
| 2024-05-30 | 48.39 | $45.83 | 305000 |
| 2024-05-29 | 44.42 | $45.65 | 485300 |
| 2024-05-28 | 47.92 | $45.83 | 220200 |
| 2024-05-24 | 52.26 | $46.03 | 249631 |
| 2024-05-23 | 51.00 | $45.97 | 325023 |
| 2024-05-22 | 54.18 | $46.11 | 600118 |
| 2024-05-21 | 56.08 | $46.19 | 494108 |
| 2024-05-20 | 53.56 | $46.06 | 396400 |
| 2024-05-17 | 54.94 | $46.12 | 331703 |
| 2024-05-16 | 57.03 | $46.21 | 368539 |
| 2024-05-15 | 58.44 | $46.27 | 308100 |
| 2024-05-14 | 52.92 | $45.97 | 408600 |
| 2024-05-13 | 50.63 | $45.86 | 241700 |
| 2024-05-10 | 49.57 | $45.81 | 233800 |
| 2024-05-09 | 51.46 | $45.90 | 601000 |
| 2024-05-08 | 50.05 | $45.83 | 310125 |
| 2024-05-07 | 51.47 | $45.90 | 322215 |
| 2024-05-06 | 49.53 | $45.80 | 282114 |
| 2024-05-03 | 48.76 | $45.76 | 349419 |
| 2024-05-02 | 44.06 | $45.53 | 215941 |
| 2024-05-01 | 39.48 | $45.33 | 264800 |
| 2024-04-30 | 40.42 | $45.39 | 231400 |
| 2024-04-29 | 43.03 | $45.55 | 219300 |
| 2024-04-26 | 39.80 | $45.41 | 379147 |
| 2024-04-25 | 37.64 | $45.32 | 246728 |
| 2024-04-24 | 39.91 | $45.47 | 401600 |
| 2024-04-23 | 41.32 | $45.56 | 302111 |
| 2024-04-22 | 39.51 | $45.48 | 331011 |
| 2024-04-19 | 38.38 | $45.43 | 239400 |
| 2024-04-18 | 37.04 | $45.37 | 240227 |
| 2024-04-17 | 38.92 | $45.51 | 214319 |
| 2024-04-16 | 33.42 | $45.27 | 285400 |
| 2024-04-15 | 35.44 | $45.43 | 511200 |
| 2024-04-12 | 39.09 | $45.69 | 211000 |
| 2024-04-11 | 35.96 | $45.56 | 280432 |
| 2024-04-10 | 36.79 | $45.62 | 294721 |
| 2024-04-09 | 45.41 | $46.14 | 316400 |
| 2024-04-08 | 41.12 | $45.97 | 714200 |
| 2024-04-05 | 42.04 | $46.02 | 258600 |
| 2024-04-04 | 45.96 | $46.22 | 424600 |
| 2024-04-03 | 43.72 | $46.13 | 248700 |
| 2024-04-02 | 42.97 | $46.10 | 283100 |
| 2024-04-01 | 43.89 | $46.15 | 325833 |
| 2024-03-28 | 55.17 | $46.65 | 420830 |
| 2024-03-27 | 55.99 | $46.68 | 183900 |
| 2024-03-26 | 53.36 | $46.56 | 1.1M |
| 2024-03-25 | 51.99 | $46.50 | 263315 |
| 2024-03-22 | 53.74 | $46.57 | 540500 |
| 2024-03-21 | 50.59 | $46.43 | 743500 |
| 2024-03-20 | 49.42 | $46.38 | 337802 |
| 2024-03-19 | 47.54 | $46.30 | 289300 |
| 2024-03-18 | 44.60 | $46.18 | 257100 |
| 2024-03-15 | 45.61 | $46.23 | 233502 |
| 2024-03-14 | 45.80 | $46.24 | 1.1M |
| 2024-03-13 | 52.26 | $46.54 | 369900 |
| 2024-03-12 | 53.21 | $46.58 | 327100 |
| 2024-03-11 | 55.11 | $46.66 | 387009 |
| 2024-03-08 | 56.80 | $46.73 | 292300 |
| 2024-03-07 | 55.12 | $46.64 | 1.2M |
| 2024-03-06 | 54.56 | $46.61 | 275702 |
| 2024-03-05 | 52.50 | $46.50 | 300626 |
| 2024-03-04 | 47.79 | $46.27 | 295911 |
| 2024-03-01 | 49.20 | $46.34 | 252100 |
| 2024-02-29 | 49.20 | $46.34 | 305600 |
| 2024-02-28 | 47.19 | $46.24 | 481834 |
| 2024-02-27 | 45.35 | $46.15 | 258000 |
| 2024-02-26 | 46.90 | $46.24 | 282900 |
| 2024-02-23 | 48.13 | $46.31 | 420441 |
| 2024-02-22 | 44.39 | $46.12 | 289349 |
| 2024-02-21 | 43.78 | $46.09 | 405100 |
| 2024-02-20 | 45.84 | $46.22 | 351700 |
| 2024-02-16 | 44.90 | $46.17 | 465700 |
| 2024-02-15 | 46.44 | $46.27 | 974314 |
| 2024-02-14 | 45.00 | $46.19 | 905018 |
| 2024-02-13 | 41.46 | $46.00 | 442642 |
| 2024-02-12 | 47.59 | $46.40 | 380608 |
| 2024-02-09 | 47.59 | $46.40 | 580300 |
| 2024-02-08 | 48.07 | $46.43 | 1.1M |
| 2024-02-07 | 50.00 | $46.55 | 539033 |
| 2024-02-06 | 50.64 | $46.59 | 260900 |
| 2024-02-05 | 47.44 | $46.39 | 401000 |
| 2024-02-02 | 53.17 | $46.74 | 440600 |
| 2024-02-01 | 62.14 | $47.18 | 316500 |
| 2024-01-31 | 61.43 | $47.13 | 414300 |
| 2024-01-30 | 58.03 | $46.90 | 450837 |
| 2024-01-29 | 57.25 | $46.85 | 231800 |
| 2024-01-26 | 53.66 | $46.63 | 424400 |
| 2024-01-25 | 53.66 | $46.63 | 516414 |
| 2024-01-24 | 50.41 | $46.44 | 433700 |
| 2024-01-23 | 52.43 | $46.55 | 516900 |
| 2024-01-22 | 53.93 | $46.63 | 278819 |
| 2024-01-19 | 52.15 | $46.52 | 453900 |
| 2024-01-18 | 51.66 | $46.49 | 698804 |
| 2024-01-17 | 53.20 | $46.58 | 617800 |
| 2024-01-16 | 55.46 | $46.71 | 636335 |
| 2024-01-12 | 61.36 | $47.02 | 374600 |
| 2024-01-11 | 59.79 | $46.90 | 585800 |
| 2024-01-10 | 57.45 | $46.73 | 293200 |
| 2024-01-09 | 57.32 | $46.72 | 260600 |
| 2024-01-08 | 58.22 | $46.77 | 195246 |
| 2024-01-05 | 55.85 | $46.59 | 288700 |
| 2024-01-04 | 57.39 | $46.68 | 237523 |
| 2024-01-03 | 61.72 | $46.92 | 252200 |
| 2024-01-02 | 61.38 | $46.89 | 286800 |
| 2023-12-29 | 65.11 | $47.09 | 249837 |
| 2023-12-28 | 66.84 | $47.18 | 439600 |
| 2023-12-27 | 73.01 | $47.48 | 206000 |
| 2023-12-26 | 70.32 | $47.17 | 994600 |
| 2023-12-22 | 69.67 | $47.10 | 320909 |
| 2023-12-21 | 70.51 | $47.14 | 543900 |
| 2023-12-20 | 71.32 | $47.18 | 295100 |
| 2023-12-19 | 69.83 | $47.00 | 832412 |
| 2023-12-18 | 69.41 | $46.95 | 626700 |
| 2023-12-15 | 70.72 | $47.02 | 543800 |
| 2023-12-14 | 71.63 | $47.07 | 385900 |
| 2023-12-13 | 68.11 | $46.62 | 716300 |
| 2023-12-12 | 62.40 | $46.04 | 272800 |
| 2023-12-11 | 61.38 | $45.95 | 327700 |
| 2023-12-08 | 61.38 | $45.95 | 208334 |
| 2023-12-07 | 65.10 | $46.16 | 254000 |
| 2023-12-06 | 65.64 | $46.19 | 368734 |
| 2023-12-05 | 64.04 | $46.02 | 347128 |
| 2023-12-04 | 61.20 | $45.74 | 333817 |
| 2023-12-01 | 62.88 | $45.84 | 275700 |
| 2023-11-30 | 61.27 | $45.68 | 243913 |
| 2023-11-29 | 63.91 | $45.84 | 349400 |
| 2023-11-28 | 61.23 | $45.57 | 236527 |
| 2023-11-27 | 58.86 | $45.35 | 270613 |
| 2023-11-24 | 56.08 | $45.11 | 44811 |
| 2023-11-22 | 58.91 | $45.29 | 254205 |
| 2023-11-21 | 58.47 | $45.25 | 391502 |
| 2023-11-20 | 58.04 | $45.21 | 408636 |
| 2023-11-17 | 57.20 | $45.13 | 392333 |
| 2023-11-16 | 56.79 | $45.09 | 305647 |
| 2023-11-15 | 53.83 | $44.81 | 331600 |
| 2023-11-14 | 56.73 | $45.03 | 275537 |
| 2023-11-13 | 49.30 | $44.40 | 2.4M |
| 2023-11-10 | 51.43 | $44.56 | 182123 |
| 2023-11-09 | 50.02 | $44.45 | 290426 |
| 2023-11-08 | 54.68 | $44.79 | 395425 |
| 2023-11-07 | 52.71 | $44.63 | 500200 |
| 2023-11-06 | 50.14 | $44.43 | 381700 |
| 2023-11-03 | 53.02 | $44.64 | 417249 |
| 2023-11-02 | 49.19 | $44.35 | 476300 |
| 2023-11-01 | 45.25 | $44.08 | 1.2M |
| 2023-10-31 | 40.89 | $43.81 | 343712 |
| 2023-10-30 | 41.36 | $43.85 | 212613 |
| 2023-10-27 | 42.27 | $43.93 | 609235 |
| 2023-10-26 | 42.83 | $43.98 | 153211 |
| 2023-10-25 | 37.48 | $43.64 | 300500 |
| 2023-10-24 | 41.14 | $43.98 | 354402 |
| 2023-10-23 | 38.45 | $43.82 | 501533 |
| 2023-10-20 | 34.75 | $43.61 | 311600 |
| 2023-10-19 | 32.54 | $43.49 | 261600 |
| 2023-10-18 | 34.38 | $43.69 | 277522 |
| 2023-10-17 | 36.03 | $43.86 | 156835 |
| 2023-10-16 | 39.63 | $44.20 | 222514 |
| 2023-10-13 | 41.97 | $44.40 | 1.4M |
| 2023-10-12 | 37.96 | $44.17 | 7.3M |
| 2023-10-11 | 43.00 | $44.58 | 166635 |
| 2023-10-10 | 39.46 | $44.39 | 256700 |
| 2023-10-09 | 39.59 | $44.40 | 65600 |
| 2023-10-06 | 30.80 | $43.97 | 359500 |
| 2023-10-05 | 32.69 | $44.15 | 125000 |
| 2023-10-04 | 32.25 | $44.13 | 1.1M |
| 2023-10-03 | 26.07 | $43.86 | 106017 |
| 2023-10-02 | 29.27 | $44.20 | 202300 |
| 2023-09-29 | 34.88 | $44.67 | 188642 |
| 2023-09-28 | 35.57 | $44.72 | 148721 |
| 2023-09-27 | 31.72 | $44.57 | 219920 |
| 2023-09-26 | 34.18 | $44.76 | 530212 |
| 2023-09-25 | 34.85 | $44.81 | 459300 |
| 2023-09-22 | 39.10 | $45.10 | 183900 |
| 2023-09-21 | 35.77 | $44.97 | 181340 |
| 2023-09-20 | 40.47 | $45.26 | 155548 |
| 2023-09-19 | 40.64 | $45.27 | 88200 |
| 2023-09-18 | 42.75 | $45.39 | 111600 |
| 2023-09-15 | 41.79 | $45.35 | 117713 |
| 2023-09-14 | 43.16 | $45.43 | 158018 |
| 2023-09-13 | 44.54 | $45.51 | 90432 |
| 2023-09-12 | 43.47 | $45.46 | 127617 |
| 2023-09-11 | 42.40 | $45.41 | 147943 |
| 2023-09-08 | 43.49 | $45.48 | 224300 |
| 2023-09-07 | 42.08 | $45.41 | 227100 |
| 2023-09-06 | 40.05 | $45.31 | 339400 |
| 2023-09-05 | 41.00 | $45.38 | 155200 |
| 2023-09-01 | 44.62 | $45.63 | 76141 |
| 2023-08-31 | 51.53 | $46.03 | 126900 |
| 2023-08-30 | 49.48 | $45.92 | 176700 |
| 2023-08-29 | 49.85 | $45.94 | 591400 |
| 2023-08-28 | 43.78 | $45.63 | 102644 |
| 2023-08-25 | 42.06 | $45.55 | 141500 |
| 2023-08-24 | 42.21 | $45.56 | 202400 |
| 2023-08-23 | 43.72 | $45.66 | 270200 |
| 2023-08-22 | 35.35 | $45.28 | 334004 |
| 2023-08-21 | 34.13 | $45.23 | 464334 |
| 2023-08-18 | 36.78 | $45.43 | 311827 |
| 2023-08-17 | 34.61 | $45.34 | 254937 |
| 2023-08-16 | 35.64 | $45.42 | 294229 |
| 2023-08-15 | 37.50 | $45.56 | 218000 |
| 2023-08-14 | 38.04 | $45.60 | 327813 |
| 2023-08-11 | 39.52 | $45.71 | 122500 |
| 2023-08-10 | 41.33 | $45.84 | 512300 |
| 2023-08-09 | 45.60 | $46.12 | 111400 |
| 2023-08-08 | 44.43 | $46.06 | 588349 |
| 2023-08-07 | 40.81 | $45.88 | 308319 |
| 2023-08-04 | 41.52 | $45.93 | 160500 |
| 2023-08-03 | 34.55 | $45.61 | 487100 |
| 2023-08-02 | 38.05 | $45.87 | 634613 |
| 2023-08-01 | 40.61 | $46.04 | 310607 |
| 2023-07-31 | 46.55 | $46.38 | 252700 |
| 2023-07-28 | 44.98 | $46.31 | 823800 |
| 2023-07-27 | 43.16 | $46.23 | 260700 |
| 2023-07-26 | 48.70 | $46.52 | 198247 |
| 2023-07-25 | 47.38 | $46.46 | 158400 |
| 2023-07-24 | 48.57 | $46.52 | 168109 |
| 2023-07-21 | 49.97 | $46.59 | 249814 |
| 2023-07-20 | 49.97 | $46.59 | 260500 |
| 2023-07-19 | 53.97 | $46.79 | 89200 |
| 2023-07-18 | 51.96 | $46.68 | 238614 |
| 2023-07-17 | 50.66 | $46.61 | 221200 |
| 2023-07-14 | 50.48 | $46.60 | 251609 |
| 2023-07-13 | 52.89 | $46.73 | 208523 |
| 2023-07-12 | 46.11 | $46.37 | 210527 |
| 2023-07-11 | 38.92 | $46.06 | 109045 |
| 2023-07-10 | 36.85 | $45.98 | 373000 |
| 2023-07-07 | 34.21 | $45.88 | 327600 |
| 2023-07-06 | 34.76 | $45.92 | 247000 |
| 2023-07-05 | 38.61 | $46.18 | 630048 |
| 2023-07-03 | 42.02 | $46.38 | 814005 |
| 2023-06-30 | 45.86 | $46.58 | 260043 |
| 2023-06-29 | 43.40 | $46.48 | 217900 |
| 2023-06-28 | 49.12 | $46.75 | 680515 |
| 2023-06-27 | 47.66 | $46.69 | 119301 |
| 2023-06-26 | 48.77 | $46.74 | 316200 |
| 2023-06-23 | 46.16 | $46.63 | 141011 |
| 2023-06-22 | 44.95 | $46.58 | 94100 |
| 2023-06-21 | 48.24 | $46.74 | 126900 |
| 2023-06-20 | 47.56 | $46.71 | 143200 |
| 2023-06-16 | 46.44 | $46.66 | 197544 |
| 2023-06-15 | 46.44 | $46.66 | 171623 |
| 2023-06-14 | 42.20 | $46.47 | 177035 |
| 2023-06-13 | 42.36 | $46.48 | 202041 |
| 2023-06-12 | 44.91 | $46.63 | 258431 |
| 2023-06-09 | 44.06 | $46.59 | 90400 |
| 2023-06-08 | 44.38 | $46.61 | 204800 |
| 2023-06-07 | 41.72 | $46.48 | 146800 |
| 2023-06-06 | 45.03 | $46.69 | 188400 |
| 2023-06-05 | 43.82 | $46.63 | 364583 |
| 2023-06-02 | 44.75 | $46.69 | 259823 |
| 2023-06-01 | 46.64 | $46.81 | 237100 |
| 2023-05-31 | 47.27 | $46.85 | 296200 |
| 2023-05-30 | 44.03 | $46.67 | 302902 |
| 2023-05-26 | 39.52 | $46.44 | 136900 |
| 2023-05-25 | 38.91 | $46.41 | 398700 |
| 2023-05-24 | 41.14 | $46.58 | 159214 |
| 2023-05-23 | 42.65 | $46.69 | 90900 |
| 2023-05-22 | 42.10 | $46.66 | 98409 |
| 2023-05-19 | 42.62 | $46.70 | 73705 |
| 2023-05-18 | 44.43 | $46.84 | 164300 |
| 2023-05-17 | 46.87 | $47.02 | 67300 |
| 2023-05-16 | 48.56 | $47.14 | 146210 |
| 2023-05-15 | 49.83 | $47.23 | 163200 |
| 2023-05-12 | 47.04 | $47.04 | 112400 |
| 2023-05-11 | 54.13 | $47.51 | 117613 |
| 2023-05-10 | 51.47 | $47.33 | 123200 |
| 2023-05-09 | 47.79 | $47.10 | 114700 |
| 2023-05-08 | 48.70 | $47.16 | 154100 |
| 2023-05-05 | 53.04 | $47.43 | 182700 |
| 2023-05-04 | 55.30 | $47.56 | 199948 |
| 2023-05-03 | 55.16 | $47.55 | 130200 |
| 2023-05-02 | 51.73 | $47.31 | 277900 |
| 2023-05-01 | 47.09 | $47.02 | 442800 |
| 2023-04-28 | 56.10 | $47.53 | 227400 |
| 2023-04-27 | 52.55 | $47.32 | 213132 |
| 2023-04-26 | 55.60 | $47.47 | 338747 |
| 2023-04-25 | 57.95 | $47.58 | 240411 |
| 2023-04-24 | 53.17 | $47.30 | 67200 |
| 2023-04-21 | 50.90 | $47.18 | 111500 |
| 2023-04-20 | 51.09 | $47.19 | 139100 |
| 2023-04-19 | 48.65 | $47.06 | 127700 |
| 2023-04-18 | 49.93 | $47.13 | 112100 |
| 2023-04-17 | 49.20 | $47.09 | 123610 |
| 2023-04-14 | 53.42 | $47.32 | 124134 |
| 2023-04-13 | 57.49 | $47.52 | 254647 |
| 2023-04-12 | 57.33 | $47.51 | 102548 |
| 2023-04-11 | 56.89 | $47.48 | 157424 |
| 2023-04-10 | 57.65 | $47.52 | 182421 |
| 2023-04-06 | 62.22 | $47.75 | 281100 |
| 2023-04-05 | 61.84 | $47.72 | 153208 |
| 2023-04-04 | 60.35 | $47.60 | 110000 |
| 2023-04-03 | 58.28 | $47.44 | 200849 |
| 2023-03-31 | 57.63 | $47.39 | 121938 |
| 2023-03-30 | 54.65 | $47.17 | 131900 |
| 2023-03-29 | 53.08 | $47.06 | 139200 |
| 2023-03-28 | 53.08 | $47.06 | 82935 |
| 2023-03-27 | 55.27 | $47.20 | 137500 |
| 2023-03-24 | 60.91 | $47.53 | 162200 |
| 2023-03-23 | 60.09 | $47.46 | 124800 |
| 2023-03-22 | 57.68 | $47.26 | 106613 |
| 2023-03-21 | 54.13 | $46.99 | 373511 |
| 2023-03-20 | 56.64 | $47.14 | 159041 |
| 2023-03-17 | 60.55 | $47.36 | 288500 |
| 2023-03-16 | 56.24 | $47.03 | 428832 |
| 2023-03-15 | 56.78 | $47.06 | 102510 |
| 2023-03-14 | 53.56 | $46.83 | 242514 |
| 2023-03-13 | 55.97 | $46.97 | 163500 |
| 2023-03-10 | 50.01 | $46.58 | 117500 |
| 2023-03-09 | 40.86 | $46.11 | 159400 |
| 2023-03-08 | 39.05 | $46.03 | 101000 |
| 2023-03-07 | 39.63 | $46.07 | 334941 |
| 2023-03-06 | 40.47 | $46.13 | 92017 |
| 2023-03-03 | 40.61 | $46.14 | 149827 |
| 2023-03-02 | 34.23 | $45.84 | 190534 |
| 2023-03-01 | 35.95 | $45.98 | 464715 |
| 2023-02-28 | 40.32 | $46.30 | 179200 |
| 2023-02-27 | 39.89 | $46.28 | 131648 |
| 2023-02-24 | 39.04 | $46.24 | 197442 |
| 2023-02-23 | 41.83 | $46.44 | 1.1M |
| 2023-02-22 | 38.49 | $46.28 | 87500 |
| 2023-02-21 | 37.43 | $46.23 | 76502 |
| 2023-02-17 | 41.68 | $46.54 | 165000 |
| 2023-02-16 | 40.44 | $46.48 | 169800 |
| 2023-02-15 | 42.75 | $46.64 | 233600 |
| 2023-02-14 | 44.56 | $46.76 | 113200 |
| 2023-02-13 | 46.28 | $46.87 | 125400 |
| 2023-02-10 | 45.74 | $46.84 | 378700 |
| 2023-02-09 | 48.84 | $47.04 | 205538 |
| 2023-02-08 | 50.47 | $47.14 | 97200 |
| 2023-02-07 | 49.51 | $47.08 | 303540 |
| 2023-02-06 | 51.57 | $47.21 | 93945 |
| 2023-02-03 | 58.50 | $47.60 | 144700 |
| 2023-02-02 | 64.63 | $47.89 | 96100 |
| 2023-02-01 | 62.57 | $47.73 | 96800 |
| 2023-01-31 | 60.67 | $47.59 | 166000 |
| 2023-01-30 | 58.07 | $47.41 | 71200 |
| 2023-01-27 | 60.17 | $47.51 | 106838 |
| 2023-01-26 | 61.87 | $47.59 | 178617 |
| 2023-01-25 | 62.29 | $47.61 | 139420 |
| 2023-01-24 | 61.30 | $47.53 | 127300 |
| 2023-01-23 | 59.66 | $47.40 | 57700 |
| 2023-01-20 | 61.17 | $47.48 | 423800 |
| 2023-01-19 | 65.32 | $47.69 | 64943 |
| 2023-01-18 | 65.52 | $47.70 | 212000 |
| 2023-01-17 | 61.84 | $47.37 | 95529 |
| 2023-01-13 | 63.60 | $47.46 | 65000 |
| 2023-01-12 | 63.79 | $47.47 | 83119 |
| 2023-01-11 | 59.77 | $47.12 | 101100 |
| 2023-01-10 | 56.77 | $46.89 | 370900 |
| 2023-01-09 | 58.39 | $46.98 | 79800 |
| 2023-01-06 | 55.72 | $46.78 | 69900 |
| 2023-01-05 | 49.77 | $46.39 | 93231 |
| 2023-01-04 | 49.60 | $46.38 | 57500 |
| 2023-01-03 | 46.07 | $46.17 | 509926 |
| 2022-12-30 | 41.62 | $45.93 | 152336 |
| 2022-12-29 | 44.22 | $46.11 | 365603 |
| 2022-12-28 | 44.66 | $46.14 | 771732 |
| 2022-12-27 | 47.67 | $46.34 | 311943 |
| 2022-12-23 | 51.65 | $46.58 | 67300 |
| 2022-12-22 | 54.71 | $46.75 | 135500 |
| 2022-12-21 | 54.56 | $46.74 | 104800 |
| 2022-12-20 | 53.53 | $46.67 | 93805 |
| 2022-12-19 | 59.38 | $46.99 | 189341 |
| 2022-12-16 | 63.71 | $47.20 | 209041 |
| 2022-12-15 | 65.66 | $47.29 | 59000 |
| 2022-12-14 | 64.87 | $47.22 | 116700 |
| 2022-12-13 | 63.49 | $47.10 | 149700 |
| 2022-12-12 | 60.42 | $46.85 | 140804 |
| 2022-12-09 | 61.60 | $46.91 | 59500 |
| 2022-12-08 | 67.00 | $47.17 | 89400 |
| 2022-12-07 | 66.46 | $47.12 | 105100 |
| 2022-12-06 | 62.78 | $46.80 | 210400 |
| 2022-12-05 | 62.66 | $46.79 | 152820 |
| 2022-12-02 | 66.15 | $46.96 | 131334 |
| 2022-12-01 | 64.14 | $46.78 | 223700 |
| 2022-11-30 | 60.01 | $46.45 | 174600 |
| 2022-11-29 | 57.32 | $46.26 | 293800 |
| 2022-11-28 | 58.50 | $46.32 | 218600 |
| 2022-11-25 | 60.47 | $46.42 | 125016 |
| 2022-11-23 | 59.96 | $46.38 | 135429 |
| 2022-11-22 | 57.33 | $46.18 | 274000 |
| 2022-11-21 | 54.33 | $45.97 | 375900 |
| 2022-11-18 | 54.33 | $45.97 | 65000 |
| 2022-11-17 | 55.17 | $46.02 | 129413 |
| 2022-11-16 | 57.86 | $46.18 | 172700 |
| 2022-11-15 | 54.42 | $45.92 | 134900 |
| 2022-11-14 | 49.46 | $45.59 | 437800 |
| 2022-11-11 | 51.23 | $45.70 | 62300 |
| 2022-11-10 | 49.03 | $45.56 | 87736 |
| 2022-11-09 | 35.13 | $44.86 | 114634 |
| 2022-11-08 | 35.26 | $44.87 | 101000 |
| 2022-11-07 | 31.38 | $44.71 | 61000 |
| 2022-11-04 | 32.54 | $44.81 | 124431 |
| 2022-11-03 | 33.36 | $44.88 | 148746 |
| 2022-11-02 | 35.15 | $45.03 | 76039 |
| 2022-11-01 | 36.27 | $45.12 | 97415 |
| 2022-10-31 | 37.14 | $45.19 | 118310 |
| 2022-10-28 | 39.86 | $45.40 | 143500 |
| 2022-10-27 | 38.43 | $45.33 | 173343 |
| 2022-10-26 | 35.30 | $45.18 | 251318 |
| 2022-10-25 | 30.12 | $44.95 | 281600 |
| 2022-10-24 | 22.99 | $44.67 | 105800 |
| 2022-10-21 | 23.31 | $44.71 | 45941 |
| 2022-10-20 | 23.79 | $44.77 | 90800 |
| 2022-10-19 | 26.06 | $45.04 | 61801 |
| 2022-10-18 | 28.05 | $45.25 | 48342 |
| 2022-10-17 | 26.53 | $45.19 | 45014 |
| 2022-10-14 | 26.04 | $45.17 | 61031 |
| 2022-10-13 | 27.34 | $45.32 | 56700 |
| 2022-10-12 | 28.53 | $45.45 | 316900 |
| 2022-10-11 | 26.44 | $45.36 | 464000 |
| 2022-10-10 | 27.63 | $45.50 | 109400 |
| 2022-10-07 | 28.96 | $45.65 | 48100 |
| 2022-10-06 | 30.84 | $45.85 | 200900 |
| 2022-10-05 | 32.44 | $46.01 | 36800 |
| 2022-10-04 | 33.80 | $46.14 | 48800 |
| 2022-10-03 | 29.72 | $45.95 | 88600 |
| 2022-09-30 | 28.18 | $45.88 | 367600 |
| 2022-09-29 | 28.69 | $45.94 | 104843 |
| 2022-09-28 | 29.20 | $46.00 | 155900 |
| 2022-09-27 | 19.79 | $45.58 | 292505 |
| 2022-09-26 | 22.41 | $45.97 | 232311 |
| 2022-09-23 | 26.53 | $46.45 | 145034 |
| 2022-09-22 | 26.93 | $46.49 | 45120 |
| 2022-09-21 | 31.07 | $46.87 | 117900 |
| 2022-09-20 | 28.60 | $46.78 | 52808 |
| 2022-09-19 | 30.56 | $46.95 | 50326 |
| 2022-09-16 | 30.68 | $46.96 | 79100 |
| 2022-09-15 | 31.61 | $47.04 | 41200 |
| 2022-09-14 | 33.28 | $47.18 | 47630 |
| 2022-09-13 | 32.55 | $47.15 | 32603 |
| 2022-09-12 | 35.62 | $47.40 | 36505 |
| 2022-09-09 | 36.27 | $47.45 | 82300 |
| 2022-09-08 | 35.60 | $47.42 | 80734 |
| 2022-09-07 | 36.20 | $47.47 | 53100 |
| 2022-09-06 | 32.74 | $47.31 | 74647 |
| 2022-09-02 | 36.11 | $47.60 | 43200 |
| 2022-09-01 | 33.65 | $47.49 | 64530 |
| 2022-08-31 | 37.80 | $47.82 | 51500 |
| 2022-08-30 | 40.38 | $48.00 | 100228 |
| 2022-08-29 | 40.67 | $48.02 | 57900 |
| 2022-08-26 | 44.17 | $48.25 | 43318 |
| 2022-08-25 | 44.49 | $48.27 | 39945 |
| 2022-08-24 | 40.00 | $48.05 | 110215 |
| 2022-08-23 | 42.84 | $48.24 | 78012 |
| 2022-08-22 | 43.77 | $48.30 | 62000 |
| 2022-08-19 | 45.99 | $48.44 | 37009 |
| 2022-08-18 | 50.33 | $48.69 | 49132 |
| 2022-08-17 | 50.51 | $48.70 | 33300 |
| 2022-08-16 | 54.20 | $48.90 | 29210 |
| 2022-08-15 | 55.16 | $48.95 | 59200 |
| 2022-08-12 | 53.11 | $48.82 | 13809 |
| 2022-08-11 | 51.33 | $48.71 | 30500 |
| 2022-08-10 | 52.54 | $48.78 | 364120 |
| 2022-08-09 | 52.88 | $48.80 | 69502 |
| 2022-08-08 | 54.20 | $48.88 | 44139 |
| 2022-08-05 | 52.80 | $48.78 | 39300 |
| 2022-08-04 | 59.00 | $49.14 | 37300 |
| 2022-08-03 | 57.42 | $49.02 | 64000 |
| 2022-08-02 | 56.89 | $48.98 | 38100 |
| 2022-08-01 | 62.20 | $49.27 | 23500 |
| 2022-07-29 | 61.97 | $49.25 | 83000 |
| 2022-07-28 | 59.48 | $49.04 | 29143 |
| 2022-07-27 | 56.24 | $48.79 | 37817 |
| 2022-07-26 | 55.16 | $48.71 | 36400 |
| 2022-07-25 | 56.83 | $48.81 | 29538 |
| 2022-07-22 | 57.33 | $48.84 | 23400 |
| 2022-07-21 | 52.89 | $48.50 | 43000 |
| 2022-07-20 | 46.87 | $48.11 | 148500 |
| 2022-07-19 | 48.53 | $48.22 | 17700 |
| 2022-07-18 | 49.29 | $48.27 | 116742 |
| 2022-07-15 | 49.73 | $48.30 | 87600 |
| 2022-07-14 | 46.22 | $48.07 | 76600 |
| 2022-07-13 | 49.81 | $48.32 | 109100 |
| 2022-07-12 | 47.97 | $48.20 | 45000 |
| 2022-07-11 | 46.73 | $48.12 | 41900 |
| 2022-07-08 | 46.28 | $48.09 | 73032 |
| 2022-07-07 | 47.04 | $48.15 | 20900 |
| 2022-07-06 | 48.43 | $48.26 | 62100 |
| 2022-07-05 | 50.77 | $48.44 | 38700 |
| 2022-07-01 | 49.22 | $48.32 | 47500 |
| 2022-06-30 | 45.41 | $48.04 | 569800 |
| 2022-06-29 | 42.78 | $47.86 | 86023 |
| 2022-06-28 | 40.68 | $47.72 | 71700 |
| 2022-06-27 | 40.98 | $47.75 | 59800 |
| 2022-06-24 | 42.72 | $47.92 | 90511 |
| 2022-06-23 | 42.45 | $47.90 | 43400 |
| 2022-06-22 | 38.26 | $47.60 | 67742 |
| 2022-06-21 | 31.83 | $47.19 | 195043 |
| 2022-06-17 | 35.14 | $47.58 | 148112 |
| 2022-06-16 | 34.14 | $47.52 | 49212 |
| 2022-06-15 | 30.58 | $47.31 | 77303 |
| 2022-06-14 | 25.86 | $47.05 | 194200 |
| 2022-06-13 | 27.64 | $47.31 | 256400 |
| 2022-06-10 | 34.74 | $48.12 | 66107 |
| 2022-06-09 | 38.06 | $48.41 | 53122 |
| 2022-06-08 | 39.54 | $48.53 | 121526 |
| 2022-06-07 | 41.33 | $48.67 | 246844 |
| 2022-06-06 | 39.47 | $48.57 | 184838 |
| 2022-06-03 | 43.11 | $48.85 | 43809 |
| 2022-06-02 | 45.08 | $48.99 | 101000 |
| 2022-06-01 | 45.08 | $48.99 | 538500 |
| 2022-05-31 | 46.58 | $49.10 | 24627 |
| 2022-05-27 | 51.50 | $49.43 | 35400 |
| 2022-05-26 | 48.86 | $49.26 | 41800 |
| 2022-05-25 | 46.41 | $49.11 | 15200 |
| 2022-05-24 | 42.77 | $48.90 | 26839 |
| 2022-05-23 | 35.66 | $48.54 | 33300 |
| 2022-05-20 | 38.85 | $48.79 | 71000 |
| 2022-05-19 | 34.39 | $48.59 | 89000 |
| 2022-05-18 | 33.70 | $48.56 | 29100 |
| 2022-05-17 | 31.42 | $48.46 | 51631 |
| 2022-05-16 | 33.15 | $48.62 | 29049 |
| 2022-05-13 | 33.15 | $48.62 | 77845 |
| 2022-05-12 | 34.22 | $48.72 | 236608 |
| 2022-05-11 | 30.84 | $48.56 | 363500 |
| 2022-05-10 | 27.30 | $48.40 | 106441 |
| 2022-05-09 | 26.41 | $48.36 | 32600 |
| 2022-05-06 | 26.80 | $48.41 | 62100 |
| 2022-05-05 | 28.83 | $48.66 | 20823 |
| 2022-05-04 | 31.56 | $48.96 | 36600 |
| 2022-05-03 | 24.80 | $48.66 | 53908 |
| 2022-05-02 | 24.33 | $48.64 | 96800 |
| 2022-04-29 | 28.21 | $49.10 | 46600 |
| 2022-04-28 | 29.67 | $49.25 | 165800 |
| 2022-04-27 | 30.37 | $49.32 | 44928 |
| 2022-04-26 | 32.12 | $49.49 | 60700 |
| 2022-04-25 | 27.70 | $49.30 | 99200 |
| 2022-04-22 | 22.13 | $49.08 | 42000 |
| 2022-04-21 | 22.81 | $49.17 | 50300 |
| 2022-04-20 | 23.82 | $49.30 | 106733 |
| 2022-04-19 | 22.31 | $49.24 | 47240 |
| 2022-04-18 | 24.63 | $49.54 | 37438 |
| 2022-04-14 | 25.38 | $49.63 | 25600 |
| 2022-04-13 | 27.12 | $49.83 | 21724 |
| 2022-04-12 | 25.92 | $49.78 | 153134 |
| 2022-04-11 | 23.00 | $49.66 | 19800 |
| 2022-04-08 | 25.03 | $49.92 | 34646 |
| 2022-04-07 | 27.03 | $50.15 | 17620 |
| 2022-04-06 | 28.14 | $50.27 | 26802 |
| 2022-04-05 | 30.22 | $50.48 | 24700 |
| 2022-04-04 | 34.60 | $50.86 | 35618 |
| 2022-04-01 | 34.98 | $50.89 | 37643 |
| 2022-03-31 | 37.31 | $51.07 | 53100 |
| 2022-03-30 | 35.73 | $51.00 | 89724 |
| 2022-03-29 | 33.44 | $50.90 | 64602 |
| 2022-03-28 | 27.03 | $50.64 | 28900 |
| 2022-03-25 | 27.22 | $50.66 | 70032 |
| 2022-03-24 | 29.94 | $50.93 | 39711 |
| 2022-03-23 | 31.03 | $51.03 | 68225 |
| 2022-03-22 | 27.52 | $50.89 | 24200 |
| 2022-03-21 | 28.92 | $51.03 | 23000 |
| 2022-03-18 | 33.69 | $51.44 | 28000 |
| 2022-03-17 | 28.79 | $51.26 | 19000 |
| 2022-03-16 | 27.08 | $51.20 | 24307 |
| 2022-03-15 | 23.30 | $51.07 | 43900 |
| 2022-03-14 | 23.66 | $51.11 | 107100 |
| 2022-03-11 | 28.19 | $51.55 | 32611 |
| 2022-03-10 | 28.55 | $51.58 | 34300 |
| 2022-03-09 | 31.99 | $51.85 | 18600 |
| 2022-03-08 | 33.41 | $51.95 | 45629 |
| 2022-03-07 | 38.23 | $52.25 | 141440 |
| 2022-03-04 | 40.85 | $52.39 | 19749 |
| 2022-03-03 | 36.42 | $52.24 | 32324 |
| 2022-03-02 | 37.12 | $52.28 | 24724 |
| 2022-03-01 | 41.09 | $52.49 | 17644 |
| 2022-02-28 | 37.46 | $52.37 | 21200 |
| 2022-02-25 | 29.58 | $52.14 | 98403 |
| 2022-02-24 | 25.30 | $52.03 | 23100 |
| 2022-02-23 | 25.44 | $52.04 | 37433 |
| 2022-02-22 | 27.21 | $52.17 | 30007 |
| 2022-02-18 | 27.92 | $52.22 | 17411 |
| 2022-02-17 | 24.15 | $52.12 | 37849 |
| 2022-02-16 | 21.83 | $52.06 | 195224 |
| 2022-02-15 | 19.88 | $52.01 | 118000 |
| 2022-02-14 | 21.18 | $52.14 | 20147 |
| 2022-02-11 | 22.71 | $52.28 | 6500 |
| 2022-02-10 | 21.17 | $52.24 | 22500 |
| 2022-02-09 | 25.51 | $52.60 | 27110 |
| 2022-02-08 | 22.57 | $52.53 | 56004 |
| 2022-02-07 | 23.32 | $52.59 | 11900 |
| 2022-02-04 | 23.95 | $52.64 | 58800 |
| 2022-02-03 | 28.29 | $52.94 | 47635 |
| 2022-02-02 | 30.76 | $53.08 | 58400 |
| 2022-02-01 | 30.34 | $53.07 | 34234 |
| 2022-01-31 | 31.78 | $53.15 | 52527 |
| 2022-01-28 | 31.96 | $53.16 | 20147 |
| 2022-01-27 | 30.85 | $53.13 | 12032 |
| 2022-01-26 | 30.85 | $53.13 | 32200 |
| 2022-01-25 | 33.67 | $53.30 | 24200 |
| 2022-01-24 | 35.88 | $53.42 | 92000 |
| 2022-01-21 | 35.21 | $53.40 | 39446 |
| 2022-01-20 | 29.98 | $53.25 | 44305 |
| 2022-01-19 | 30.93 | $53.31 | 178800 |
| 2022-01-18 | 25.72 | $53.17 | 105100 |
| 2022-01-14 | 31.53 | $53.53 | 23317 |
| 2022-01-13 | 35.31 | $53.71 | 30428 |
| 2022-01-12 | 32.31 | $53.64 | 23615 |
| 2022-01-11 | 32.52 | $53.65 | 32600 |
| 2022-01-10 | 28.19 | $53.55 | 33400 |
| 2022-01-07 | 29.08 | $53.60 | 120218 |
| 2022-01-06 | 31.73 | $53.74 | 32222 |
| 2022-01-05 | 32.95 | $53.80 | 74317 |
| 2022-01-04 | 36.27 | $53.95 | 46017 |
| 2022-01-03 | 37.22 | $53.99 | 24300 |
| 2021-12-31 | 45.06 | $54.27 | 15942 |
| 2021-12-30 | 44.27 | $54.25 | 10700 |
| 2021-12-29 | 45.20 | $54.28 | 57825 |
| 2021-12-28 | 49.15 | $54.40 | 34123 |
| 2021-12-27 | 48.07 | $54.37 | 40127 |
| 2021-12-23 | 48.39 | $54.38 | 32201 |
| 2021-12-22 | 49.34 | $54.41 | 53600 |
| 2021-12-21 | 47.38 | $54.35 | 13636 |
| 2021-12-20 | 47.38 | $54.35 | 7400 |
| 2021-12-17 | 49.10 | $54.41 | 105900 |
| 2021-12-16 | 48.21 | $54.38 | 11742 |
| 2021-12-15 | 46.73 | $54.33 | 12700 |
| 2021-12-14 | 51.16 | $54.49 | 32948 |
| 2021-12-13 | 52.04 | $54.52 | 39200 |
| 2021-12-10 | 48.39 | $54.39 | 21200 |
| 2021-12-09 | 48.10 | $54.38 | 15500 |
| 2021-12-08 | 47.26 | $54.35 | 38218 |
| 2021-12-07 | 51.20 | $54.50 | 7900 |
| 2021-12-06 | 52.30 | $54.54 | 27200 |
| 2021-12-03 | 54.83 | $54.63 | 14800 |
| 2021-12-02 | 50.54 | $54.46 | 17500 |
| 2021-12-01 | 50.54 | $54.46 | 25900 |
| 2021-11-30 | 52.12 | $54.52 | 20600 |
| 2021-11-29 | 49.10 | $54.40 | 15527 |
| 2021-11-26 | 47.53 | $54.34 | 3500 |
| 2021-11-24 | 41.54 | $54.13 | 17100 |
| 2021-11-23 | 39.02 | $54.05 | 29416 |
| 2021-11-22 | 43.47 | $54.25 | 106700 |
| 2021-11-19 | 49.66 | $54.48 | 60337 |
| 2021-11-18 | 44.07 | $54.31 | 64318 |
| 2021-11-17 | 42.28 | $54.26 | 21226 |
| 2021-11-16 | 41.21 | $54.23 | 26100 |
| 2021-11-15 | 40.51 | $54.21 | 27700 |
| 2021-11-12 | 46.27 | $54.43 | 54502 |
| 2021-11-11 | 47.73 | $54.48 | 20610 |
| 2021-11-10 | 50.79 | $54.58 | 46118 |
| 2021-11-09 | 57.43 | $54.77 | 23300 |
| 2021-11-08 | 55.39 | $54.70 | 51312 |
| 2021-11-05 | 56.12 | $54.72 | 51133 |
| 2021-11-04 | 47.97 | $54.47 | 72800 |
| 2021-11-03 | 44.45 | $54.38 | 38602 |
| 2021-11-02 | 44.77 | $54.39 | 46734 |
| 2021-11-01 | 44.77 | $54.39 | 271010 |
| 2021-10-29 | 48.22 | $54.50 | 104800 |
| 2021-10-28 | 49.88 | $54.55 | 9833 |
| 2021-10-27 | 49.55 | $54.54 | 5434 |
| 2021-10-26 | 45.08 | $54.41 | 23506 |
| 2021-10-25 | 42.08 | $54.33 | 25716 |
| 2021-10-22 | 38.92 | $54.25 | 21600 |
| 2021-10-21 | 37.29 | $54.21 | 13300 |
| 2021-10-20 | 40.08 | $54.32 | 28500 |
| 2021-10-19 | 41.14 | $54.36 | 47315 |
| 2021-10-18 | 44.51 | $54.48 | 13300 |
| 2021-10-15 | 44.51 | $54.48 | 28041 |
| 2021-10-14 | 45.64 | $54.52 | 5025 |
| 2021-10-13 | 41.42 | $54.40 | 11237 |
| 2021-10-12 | 33.68 | $54.21 | 9300 |
| 2021-10-11 | 29.49 | $54.12 | 36441 |
| 2021-10-08 | 32.77 | $54.27 | 24500 |
| 2021-10-07 | 35.26 | $54.37 | 11542 |
| 2021-10-06 | 35.77 | $54.39 | 9415 |
| 2021-10-05 | 37.87 | $54.47 | 6700 |
| 2021-10-04 | 37.87 | $54.47 | 7732 |
| 2021-10-01 | 39.17 | $54.52 | 6800 |
| 2021-09-30 | 37.54 | $54.48 | 9244 |
| 2021-09-29 | 37.78 | $54.49 | 12600 |
| 2021-09-28 | 37.78 | $54.49 | 15200 |
| 2021-09-27 | 42.43 | $54.68 | 11800 |
| 2021-09-24 | 44.06 | $54.74 | 5200 |
| 2021-09-23 | 47.52 | $54.86 | 4600 |
| 2021-09-22 | 54.66 | $55.07 | 18035 |
| 2021-09-21 | 52.40 | $55.00 | 12712 |
| 2021-09-20 | 51.41 | $54.97 | 13700 |
| 2021-09-17 | 48.71 | $54.89 | 8945 |
| 2021-09-16 | 53.28 | $55.02 | 8434 |
| 2021-09-15 | 57.20 | $55.12 | 9849 |
| 2021-09-14 | 57.60 | $55.13 | 17113 |
| 2021-09-13 | 52.88 | $54.98 | 8605 |
| 2021-09-10 | 52.88 | $54.98 | 5700 |
| 2021-09-09 | 53.59 | $55.00 | 10600 |
| 2021-09-08 | 50.73 | $54.91 | 9025 |
| 2021-09-07 | 48.38 | $54.84 | 8600 |
| 2021-09-03 | 50.68 | $54.91 | 9500 |
| 2021-09-02 | 54.55 | $55.02 | 9100 |
| 2021-09-01 | 51.68 | $54.93 | 7437 |
| 2021-08-31 | 56.17 | $55.05 | 5400 |
| 2021-08-30 | 54.28 | $54.99 | 6622 |
| 2021-08-27 | 51.65 | $54.91 | 10431 |
| 2021-08-26 | 48.84 | $54.83 | 4900 |
| 2021-08-25 | 49.18 | $54.84 | 5200 |
| 2021-08-24 | 53.02 | $54.95 | 6600 |
| 2021-08-23 | 55.65 | $55.02 | 8332 |
| 2021-08-20 | 53.79 | $54.96 | 8100 |
| 2021-08-19 | 51.19 | $54.88 | 3900 |
| 2021-08-18 | 51.53 | $54.89 | 3940 |
| 2021-08-17 | 54.31 | $54.97 | 7600 |
| 2021-08-16 | 54.31 | $54.97 | 8900 |
| 2021-08-13 | 49.72 | $54.82 | 5100 |
| 2021-08-12 | 44.82 | $54.68 | 5900 |
| 2021-08-11 | 45.73 | $54.71 | 6900 |
| 2021-08-10 | 46.02 | $54.72 | 18338 |
| 2021-08-09 | 45.69 | $54.71 | 12346 |
| 2021-08-06 | 49.78 | $54.85 | 12400 |
| 2021-08-05 | 58.68 | $55.10 | 13405 |
| 2021-08-04 | 59.08 | $55.11 | 8100 |
| 2021-08-03 | 61.48 | $55.17 | 16100 |
| 2021-08-02 | 61.23 | $55.16 | 6800 |
| 2021-07-30 | 57.87 | $55.03 | 6547 |
| 2021-07-29 | 59.37 | $55.07 | 5626 |
| 2021-07-28 | 58.08 | $55.02 | 7532 |
| 2021-07-27 | 59.15 | $55.05 | 9615 |
| 2021-07-26 | 57.14 | $54.97 | 5500 |
| 2021-07-23 | 57.82 | $54.99 | 5900 |
| 2021-07-22 | 57.82 | $54.99 | 2900 |
| 2021-07-21 | 56.42 | $54.93 | 8000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.00
2026-07-17
Close Price
$46.58
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.00 | $46.58 | 1.5M |
| 2026-07-16 | -73.75 | $46.55 | 1.2M |
| 2026-07-15 | -72.50 | $46.56 | 1.6M |
| 2026-07-14 | -85.00 | $46.46 | 2.0M |
| 2026-07-13 | -100.00 | $46.34 | 1.5M |
| 2026-07-10 | -86.11 | $46.52 | 1.5M |
| 2026-07-09 | -84.72 | $46.53 | 1.2M |
| 2026-07-08 | -88.89 | $46.50 | 1.4M |
| 2026-07-07 | -89.23 | $46.56 | 1.3M |
| 2026-07-06 | -60.00 | $46.75 | 2.4M |
| 2026-07-02 | -61.54 | $46.74 | 1.5M |
| 2026-07-01 | -69.23 | $46.69 | 2.0M |
| 2026-06-30 | -30.77 | $46.94 | 3.0M |
| 2026-06-29 | -4.62 | $47.11 | 2.8M |
| 2026-06-26 | -6.15 | $47.10 | 2.3M |
| 2026-06-25 | -13.85 | $47.05 | 2.3M |
| 2026-06-24 | -5.36 | $47.02 | 2.0M |
| 2026-06-23 | -37.74 | $46.82 | 6.3M |
| 2026-06-22 | -47.17 | $46.77 | 2.4M |
| 2026-06-18 | -23.44 | $46.87 | 1.5M |
| 2026-06-17 | -34.25 | $46.77 | 1.6M |
| 2026-06-16 | -11.11 | $46.93 | 3.0M |
| 2026-06-15 | -20.99 | $46.85 | 2.2M |
| 2026-06-12 | -28.40 | $46.79 | 1.1M |
| 2026-06-11 | -23.46 | $46.83 | 8.0M |
| 2026-06-10 | -58.02 | $46.55 | 1.4M |
| 2026-06-09 | -50.62 | $46.61 | 1.4M |
| 2026-06-08 | -65.43 | $46.49 | 1.5M |
| 2026-06-05 | -59.76 | $46.54 | 1.7M |
| 2026-06-04 | -38.37 | $46.74 | 1.6M |
| 2026-06-03 | -45.35 | $46.68 | 2.6M |
| 2026-06-02 | -36.05 | $46.76 | 4.4M |
| 2026-06-01 | -34.88 | $46.77 | 2.6M |
| 2026-05-29 | -11.63 | $46.97 | 1.7M |
| 2026-05-28 | -18.60 | $46.91 | 4.0M |
| 2026-05-27 | -26.74 | $46.84 | 2.1M |
| 2026-05-26 | -36.96 | $46.79 | 2.6M |
| 2026-05-22 | -56.86 | $46.65 | 2.4M |
| 2026-05-21 | -62.86 | $46.60 | 1.4M |
| 2026-05-20 | -67.59 | $46.56 | 2.8M |
| 2026-05-19 | -93.97 | $46.28 | 1.4M |
| 2026-05-18 | -95.08 | $46.43 | 1.3M |
| 2026-05-15 | -97.80 | $46.48 | 1.4M |
| 2026-05-14 | -85.71 | $46.76 | 1.9M |
| 2026-05-13 | -84.42 | $46.77 | 1.8M |
| 2026-05-12 | -88.31 | $46.74 | 8.3M |
| 2026-05-11 | -67.53 | $46.90 | 2.2M |
| 2026-05-08 | -55.84 | $46.99 | 1.8M |
| 2026-05-07 | -68.83 | $46.89 | 2.7M |
| 2026-05-06 | -54.55 | $47.00 | 2.3M |
| 2026-05-05 | -81.82 | $46.79 | 1.4M |
| 2026-05-04 | -93.51 | $46.70 | 1.8M |
| 2026-05-01 | -90.48 | $46.85 | 2.0M |
| 2026-04-30 | -66.67 | $47.00 | 2.1M |
| 2026-04-29 | -74.60 | $46.95 | 2.1M |
| 2026-04-28 | -46.03 | $47.13 | 1.6M |
| 2026-04-27 | -42.86 | $47.15 | 1.1M |
| 2026-04-24 | -20.48 | $47.25 | 1.7M |
| 2026-04-23 | -30.12 | $47.17 | 2.0M |
| 2026-04-22 | -21.69 | $47.24 | 1.5M |
| 2026-04-21 | -27.71 | $47.19 | 2.0M |
| 2026-04-20 | -9.64 | $47.34 | 3.2M |
| 2026-04-17 | -10.84 | $47.33 | 1.6M |
| 2026-04-16 | -22.97 | $47.16 | 1.3M |
| 2026-04-15 | -9.72 | $47.24 | 1.1M |
| 2026-04-14 | -11.11 | $47.31 | 1.8M |
| 2026-04-13 | -28.40 | $47.17 | 991000 |
| 2026-04-10 | -40.74 | $47.07 | 1.1M |
| 2026-04-09 | -34.57 | $47.12 | 1.6M |
| 2026-04-08 | -32.93 | $47.14 | 1.7M |
| 2026-04-07 | -62.26 | $46.99 | 1.3M |
| 2026-04-06 | -68.87 | $46.92 | 1.7M |
| 2026-04-02 | -62.26 | $46.99 | 1.7M |
| 2026-04-01 | -72.64 | $46.88 | 2.1M |
| 2026-03-31 | -57.39 | $47.08 | 1.5M |
| 2026-03-30 | -70.69 | $46.93 | 1.6M |
| 2026-03-27 | -92.06 | $46.69 | 1.3M |
| 2026-03-26 | -100.00 | $46.69 | 1.7M |
| 2026-03-25 | -79.72 | $47.03 | 1.0M |
| 2026-03-24 | -93.71 | $46.83 | 2.3M |
| 2026-03-23 | -87.86 | $46.94 | 1.9M |
| 2026-03-20 | -99.29 | $46.78 | 1.3M |
| 2026-03-19 | -84.75 | $47.17 | 1.2M |
| 2026-03-18 | -90.43 | $47.13 | 1.5M |
| 2026-03-17 | -72.17 | $47.34 | 1.1M |
| 2026-03-16 | -82.61 | $47.22 | 1.7M |
| 2026-03-13 | -98.26 | $47.04 | 1.3M |
| 2026-03-12 | -95.50 | $47.11 | 1.9M |
| 2026-03-11 | -96.70 | $47.29 | 1.4M |
| 2026-03-10 | -83.33 | $47.52 | 2.0M |
| 2026-03-09 | -69.23 | $47.63 | 1.3M |
| 2026-03-06 | -88.31 | $47.49 | 1.4M |
| 2026-03-05 | -73.49 | $47.56 | 1.7M |
| 2026-03-04 | -52.13 | $47.68 | 2.1M |
| 2026-03-03 | -48.94 | $47.71 | 1.7M |
| 2026-03-02 | -44.68 | $47.75 | 1.5M |
| 2026-02-27 | -3.19 | $48.14 | 1.5M |
| 2026-02-26 | -1.20 | $48.05 | 1.5M |
| 2026-02-25 | -7.41 | $47.98 | 1.3M |
| 2026-02-24 | -4.94 | $48.00 | 1.4M |
| 2026-02-23 | -4.94 | $48.00 | 1.8M |
| 2026-02-20 | -12.99 | $47.90 | 1.7M |
| 2026-02-19 | -11.69 | $47.91 | 1.6M |
| 2026-02-18 | -18.18 | $47.86 | 1.4M |
| 2026-02-17 | -11.69 | $47.91 | 1.6M |
| 2026-02-13 | -1.47 | $47.90 | 1.7M |
| 2026-02-12 | 0.00 | $47.78 | 2.1M |
| 2026-02-11 | -26.67 | $47.56 | 1.8M |
| 2026-02-10 | -11.11 | $47.63 | 1.4M |
| 2026-02-09 | -30.77 | $47.50 | 2.4M |
| 2026-02-06 | -38.46 | $47.47 | 2.2M |
| 2026-02-05 | -41.03 | $47.46 | 1.1M |
| 2026-02-04 | -87.18 | $47.28 | 1.4M |
| 2026-02-03 | -84.62 | $47.29 | 1.5M |
| 2026-02-02 | -94.44 | $47.28 | 1.3M |
| 2026-01-30 | -30.56 | $47.51 | 914300 |
| 2026-01-29 | -22.22 | $47.54 | 1.2M |
| 2026-01-28 | -36.59 | $47.52 | 1.0M |
| 2026-01-27 | -34.15 | $47.53 | 1.0M |
| 2026-01-26 | -26.83 | $47.56 | 966900 |
| 2026-01-23 | -43.90 | $47.49 | 1.1M |
| 2026-01-22 | -58.54 | $47.43 | 1.4M |
| 2026-01-21 | -60.98 | $47.42 | 1.3M |
| 2026-01-20 | -95.12 | $47.28 | 2.0M |
| 2026-01-16 | -62.16 | $47.44 | 831400 |
| 2026-01-15 | -40.54 | $47.52 | 1.3M |
| 2026-01-14 | -21.62 | $47.59 | 842700 |
| 2026-01-13 | -40.54 | $47.52 | 1.4M |
| 2026-01-12 | -54.05 | $47.47 | 947300 |
| 2026-01-09 | -45.95 | $47.50 | 1.3M |
| 2026-01-08 | -70.73 | $47.38 | 1.3M |
| 2026-01-07 | -48.78 | $47.47 | 1.1M |
| 2026-01-06 | -60.98 | $47.42 | 1.4M |
| 2026-01-05 | -60.98 | $47.42 | 1.2M |
| 2026-01-02 | -82.93 | $47.33 | 884913 |
| 2025-12-31 | -78.05 | $47.35 | 727900 |
| 2025-12-30 | -4.88 | $47.65 | 953907 |
| 2025-12-29 | 0.00 | $47.66 | 1.1M |
| 2025-12-26 | -46.88 | $47.60 | 640700 |
| 2025-12-24 | -48.44 | $47.59 | 641400 |
| 2025-12-23 | -65.63 | $47.48 | 1.0M |
| 2025-12-22 | -64.06 | $47.49 | 2.1M |
| 2025-12-19 | -62.50 | $47.50 | 1.0M |
| 2025-12-18 | -53.13 | $47.56 | 1.1M |
| 2025-12-17 | -68.75 | $47.46 | 3.4M |
| 2025-12-16 | -67.19 | $47.47 | 1.1M |
| 2025-12-15 | -82.81 | $47.37 | 926800 |
| 2025-12-12 | -90.63 | $47.32 | 824700 |
| 2025-12-11 | -70.31 | $47.45 | 981921 |
| 2025-12-10 | -70.31 | $47.45 | 1.3M |
| 2025-12-09 | -95.24 | $47.30 | 865938 |
| 2025-12-08 | -88.89 | $47.34 | 1.2M |
| 2025-12-05 | -94.23 | $47.41 | 1.4M |
| 2025-12-04 | -80.77 | $47.48 | 882016 |
| 2025-12-03 | -55.74 | $47.56 | 2.8M |
| 2025-12-02 | -65.57 | $47.50 | 1.1M |
| 2025-12-01 | -73.77 | $47.45 | 1.0M |
| 2025-11-28 | -13.11 | $47.82 | 511400 |
| 2025-11-26 | 0.00 | $47.89 | 2.1M |
| 2025-11-25 | -24.29 | $47.82 | 929708 |
| 2025-11-24 | -41.67 | $47.71 | 852300 |
| 2025-11-21 | -54.17 | $47.62 | 1.0M |
| 2025-11-20 | -68.06 | $47.52 | 877000 |
| 2025-11-19 | -80.56 | $47.43 | 908500 |
| 2025-11-18 | -77.78 | $47.45 | 961600 |
| 2025-11-17 | -84.72 | $47.40 | 1.3M |
| 2025-11-14 | -86.11 | $47.39 | 785700 |
| 2025-11-13 | -76.39 | $47.46 | 1.0M |
| 2025-11-12 | -59.72 | $47.58 | 922734 |
| 2025-11-11 | -56.94 | $47.60 | 909600 |
| 2025-11-10 | -76.39 | $47.46 | 895527 |
| 2025-11-07 | -73.61 | $47.48 | 1.1M |
| 2025-11-06 | -72.22 | $47.49 | 893100 |
| 2025-11-05 | -97.22 | $47.31 | 965550 |
| 2025-11-04 | -84.62 | $47.46 | 1.1M |
| 2025-11-03 | -90.77 | $47.42 | 1.1M |
| 2025-10-31 | -53.73 | $47.65 | 1.0M |
| 2025-10-30 | -49.25 | $47.68 | 1.6M |
| 2025-10-29 | -37.31 | $47.76 | 1.1M |
| 2025-10-28 | 0.00 | $48.01 | 1.0M |
| 2025-10-27 | -8.96 | $47.95 | 980000 |
| 2025-10-24 | -14.93 | $47.91 | 861100 |
| 2025-10-23 | -22.39 | $47.86 | 1.6M |
| 2025-10-22 | -5.97 | $47.97 | 928700 |
| 2025-10-21 | -5.97 | $47.97 | 949278 |
| 2025-10-20 | 0.00 | $47.90 | 1.6M |
| 2025-10-17 | -12.73 | $47.82 | 632900 |
| 2025-10-16 | -3.64 | $47.87 | 1.0M |
| 2025-10-15 | -19.15 | $47.72 | 1.1M |
| 2025-10-14 | -33.33 | $47.72 | 608613 |
| 2025-10-13 | -36.84 | $47.70 | 1.9M |
| 2025-10-10 | -61.40 | $47.56 | 601548 |
| 2025-10-09 | -87.72 | $47.41 | 836211 |
| 2025-10-08 | -80.70 | $47.45 | 912676 |
| 2025-10-07 | -87.72 | $47.41 | 820200 |
| 2025-10-06 | -100.00 | $47.34 | 583040 |
| 2025-10-03 | -87.04 | $47.44 | 612204 |
| 2025-10-02 | -74.07 | $47.51 | 668700 |
| 2025-10-01 | -53.09 | $47.48 | 918916 |
| 2025-09-30 | -36.73 | $47.55 | 800715 |
| 2025-09-29 | -33.02 | $47.56 | 533613 |
| 2025-09-26 | -44.34 | $47.44 | 1.7M |
| 2025-09-25 | -44.34 | $47.44 | 872500 |
| 2025-09-24 | -36.79 | $47.52 | 732200 |
| 2025-09-23 | -28.30 | $47.61 | 526853 |
| 2025-09-22 | -37.74 | $47.51 | 621933 |
| 2025-09-19 | -32.08 | $47.57 | 598100 |
| 2025-09-18 | -31.13 | $47.58 | 1.2M |
| 2025-09-17 | -19.81 | $47.70 | 1.0M |
| 2025-09-16 | -3.16 | $47.77 | 2.3M |
| 2025-09-15 | -3.23 | $47.75 | 871628 |
| 2025-09-12 | -12.90 | $47.66 | 604300 |
| 2025-09-11 | -5.38 | $47.73 | 693233 |
| 2025-09-10 | -7.14 | $47.63 | 759723 |
| 2025-09-09 | -11.69 | $47.53 | 1.8M |
| 2025-09-08 | 0.00 | $47.61 | 542900 |
| 2025-09-05 | -9.09 | $47.45 | 635636 |
| 2025-09-04 | -7.14 | $47.24 | 728200 |
| 2025-09-03 | -52.38 | $47.05 | 667000 |
| 2025-09-02 | -83.33 | $46.92 | 784600 |
| 2025-08-29 | -11.90 | $47.22 | 606218 |
| 2025-08-28 | 0.00 | $47.27 | 675100 |
| 2025-08-27 | 0.00 | $47.20 | 672300 |
| 2025-08-26 | -2.50 | $47.15 | 615036 |
| 2025-08-25 | -18.18 | $47.08 | 740832 |
| 2025-08-22 | -5.77 | $47.13 | 553000 |
| 2025-08-21 | -44.23 | $46.91 | 681800 |
| 2025-08-20 | -25.00 | $47.00 | 664600 |
| 2025-08-19 | -30.36 | $46.97 | 904600 |
| 2025-08-18 | -44.64 | $46.89 | 674600 |
| 2025-08-15 | -37.50 | $46.93 | 792500 |
| 2025-08-14 | -24.19 | $46.99 | 668600 |
| 2025-08-13 | -2.82 | $47.12 | 746437 |
| 2025-08-12 | -18.67 | $46.95 | 712620 |
| 2025-08-11 | -18.67 | $46.95 | 580400 |
| 2025-08-08 | -21.33 | $46.93 | 647825 |
| 2025-08-07 | -12.00 | $47.00 | 722103 |
| 2025-08-06 | -9.33 | $47.02 | 1.9M |
| 2025-08-05 | -2.67 | $47.07 | 1.2M |
| 2025-08-04 | -1.39 | $47.05 | 646610 |
| 2025-08-01 | -1.52 | $46.99 | 661800 |
| 2025-07-31 | -21.05 | $46.79 | 733621 |
| 2025-07-30 | -22.81 | $46.78 | 653800 |
| 2025-07-29 | -1.75 | $46.90 | 688200 |
| 2025-07-28 | -54.67 | $46.68 | 746542 |
| 2025-07-25 | -46.67 | $46.74 | 603705 |
| 2025-07-24 | -58.67 | $46.65 | 672955 |
| 2025-07-23 | -53.33 | $46.69 | 594100 |
| 2025-07-22 | -40.00 | $46.79 | 694900 |
| 2025-07-21 | -54.67 | $46.68 | 1.4M |
| 2025-07-18 | -72.00 | $46.55 | 1.3M |
| 2025-07-17 | -84.00 | $46.46 | 919213 |
| 2025-07-16 | -84.00 | $46.46 | 782600 |
| 2025-07-15 | -98.63 | $46.37 | 657800 |
| 2025-07-14 | -79.73 | $46.50 | 644239 |
| 2025-07-11 | -78.38 | $46.51 | 544504 |
| 2025-07-10 | -51.32 | $46.70 | 824840 |
| 2025-07-09 | -45.35 | $46.70 | 861100 |
| 2025-07-08 | -59.79 | $46.51 | 1.1M |
| 2025-07-07 | -53.54 | $46.56 | 1.0M |
| 2025-07-03 | -42.42 | $46.67 | 773027 |
| 2025-07-02 | -29.29 | $46.80 | 852616 |
| 2025-07-01 | -24.24 | $46.85 | 824845 |
| 2025-06-30 | -3.03 | $47.06 | 824600 |
| 2025-06-27 | -10.99 | $46.91 | 1.0M |
| 2025-06-26 | -1.10 | $47.00 | 741120 |
| 2025-06-25 | 0.00 | $46.87 | 1.2M |
| 2025-06-24 | -2.63 | $46.84 | 860009 |
| 2025-06-23 | -12.33 | $46.69 | 604500 |
| 2025-06-20 | -12.35 | $46.56 | 571406 |
| 2025-06-18 | -14.81 | $46.54 | 532400 |
| 2025-06-17 | -13.16 | $46.51 | 718607 |
| 2025-06-16 | -31.58 | $46.37 | 715500 |
| 2025-06-13 | -22.37 | $46.44 | 579847 |
| 2025-06-12 | 0.00 | $46.61 | 599520 |
| 2025-06-11 | -11.94 | $46.44 | 873300 |
| 2025-06-10 | -35.82 | $46.28 | 679300 |
| 2025-06-09 | -46.27 | $46.21 | 551973 |
| 2025-06-06 | -58.21 | $46.13 | 763100 |
| 2025-06-05 | -25.71 | $46.37 | 676800 |
| 2025-06-04 | -15.07 | $46.47 | 1.1M |
| 2025-06-03 | -53.42 | $46.19 | 1.0M |
| 2025-06-02 | -52.05 | $46.20 | 777400 |
| 2025-05-30 | -8.22 | $46.52 | 610604 |
| 2025-05-29 | -42.42 | $46.42 | 1.5M |
| 2025-05-28 | -66.39 | $46.25 | 719400 |
| 2025-05-27 | -61.34 | $46.31 | 930200 |
| 2025-05-23 | -78.99 | $46.10 | 486000 |
| 2025-05-22 | -84.03 | $46.04 | 473035 |
| 2025-05-21 | -97.37 | $45.93 | 1.1M |
| 2025-05-20 | -79.61 | $46.22 | 524043 |
| 2025-05-19 | -71.84 | $46.30 | 1.4M |
| 2025-05-16 | -71.84 | $46.30 | 461300 |
| 2025-05-15 | -76.70 | $46.25 | 514300 |
| 2025-05-14 | -98.06 | $46.03 | 623909 |
| 2025-05-13 | -91.75 | $46.15 | 683000 |
| 2025-05-12 | -86.14 | $46.17 | 475600 |
| 2025-05-09 | -48.65 | $46.32 | 568400 |
| 2025-05-08 | -50.00 | $46.30 | 473700 |
| 2025-05-07 | -34.46 | $46.53 | 552600 |
| 2025-05-06 | -41.89 | $46.42 | 398200 |
| 2025-05-05 | -56.32 | $46.32 | 569900 |
| 2025-05-02 | -55.96 | $46.41 | 431618 |
| 2025-05-01 | -45.08 | $46.62 | 486200 |
| 2025-04-30 | -26.94 | $46.97 | 562100 |
| 2025-04-29 | -24.87 | $47.01 | 474640 |
| 2025-04-28 | -31.09 | $46.89 | 656142 |
| 2025-04-25 | -37.82 | $46.76 | 452300 |
| 2025-04-24 | -46.11 | $46.60 | 940009 |
| 2025-04-23 | -65.29 | $46.23 | 883780 |
| 2025-04-22 | -67.88 | $46.18 | 555122 |
| 2025-04-21 | -73.58 | $46.07 | 427500 |
| 2025-04-17 | -60.10 | $46.33 | 600308 |
| 2025-04-16 | -54.92 | $46.43 | 808300 |
| 2025-04-15 | -63.73 | $46.26 | 547508 |
| 2025-04-14 | -67.88 | $46.18 | 524400 |
| 2025-04-11 | -82.38 | $45.90 | 867400 |
| 2025-04-10 | -79.03 | $46.02 | 1.4M |
| 2025-04-09 | -60.22 | $46.37 | 1.0M |
| 2025-04-08 | -96.88 | $46.25 | 968900 |
| 2025-04-07 | -90.22 | $46.66 | 2.0M |
| 2025-04-04 | -32.22 | $47.20 | 950100 |
| 2025-04-03 | -20.83 | $47.16 | 858617 |
| 2025-04-02 | -38.60 | $46.94 | 2.4M |
| 2025-04-01 | -31.58 | $46.98 | 611100 |
| 2025-03-31 | -28.57 | $47.04 | 698514 |
| 2025-03-28 | -44.44 | $46.94 | 1.0M |
| 2025-03-27 | -84.38 | $46.69 | 1.2M |
| 2025-03-26 | -78.13 | $46.73 | 649000 |
| 2025-03-25 | -62.50 | $46.83 | 930347 |
| 2025-03-24 | -70.31 | $46.78 | 689100 |
| 2025-03-21 | -56.25 | $46.87 | 474900 |
| 2025-03-20 | -28.38 | $47.02 | 1.5M |
| 2025-03-19 | -30.86 | $46.98 | 713112 |
| 2025-03-18 | -42.11 | $46.83 | 844944 |
| 2025-03-17 | -49.47 | $46.76 | 2.6M |
| 2025-03-14 | -57.89 | $46.68 | 1.3M |
| 2025-03-13 | -42.00 | $46.81 | 1.2M |
| 2025-03-12 | -40.32 | $46.73 | 685725 |
| 2025-03-11 | -34.68 | $46.80 | 691810 |
| 2025-03-10 | -25.00 | $46.92 | 820013 |
| 2025-03-07 | -37.10 | $46.77 | 1.0M |
| 2025-03-06 | -35.48 | $46.79 | 1.5M |
| 2025-03-05 | -29.84 | $46.86 | 1.4M |
| 2025-03-04 | -17.74 | $47.01 | 2.1M |
| 2025-03-03 | -8.06 | $47.13 | 831300 |
| 2025-02-28 | 0.00 | $47.23 | 735414 |
| 2025-02-27 | -7.14 | $47.03 | 661013 |
| 2025-02-26 | -1.79 | $47.09 | 675233 |
| 2025-02-25 | 0.00 | $46.99 | 1.1M |
| 2025-02-24 | -2.70 | $46.71 | 416821 |
| 2025-02-21 | -7.04 | $46.65 | 500319 |
| 2025-02-20 | -22.95 | $46.46 | 740900 |
| 2025-02-19 | -36.07 | $46.38 | 729538 |
| 2025-02-18 | -45.90 | $46.32 | 627700 |
| 2025-02-14 | -16.39 | $46.50 | 1.1M |
| 2025-02-13 | -36.76 | $46.35 | 883100 |
| 2025-02-12 | -77.94 | $46.07 | 695536 |
| 2025-02-11 | -29.25 | $46.29 | 511308 |
| 2025-02-10 | -20.18 | $46.38 | 617400 |
| 2025-02-07 | -19.27 | $46.39 | 2.5M |
| 2025-02-06 | -8.26 | $46.51 | 1.3M |
| 2025-02-05 | -4.59 | $46.55 | 2.4M |
| 2025-02-04 | -18.81 | $46.33 | 619402 |
| 2025-02-03 | -28.71 | $46.23 | 958633 |
| 2025-01-31 | -10.89 | $46.41 | 1.4M |
| 2025-01-30 | -3.00 | $46.48 | 754446 |
| 2025-01-29 | -9.28 | $46.39 | 706425 |
| 2025-01-28 | -1.08 | $46.43 | 488500 |
| 2025-01-27 | -3.26 | $46.40 | 1.2M |
| 2025-01-24 | -15.85 | $46.20 | 712700 |
| 2025-01-23 | -24.39 | $46.13 | 1.8M |
| 2025-01-22 | -19.77 | $46.20 | 2.2M |
| 2025-01-21 | -11.63 | $46.27 | 663507 |
| 2025-01-17 | -47.86 | $46.12 | 430500 |
| 2025-01-16 | -49.15 | $46.11 | 510200 |
| 2025-01-15 | -58.47 | $46.00 | 584000 |
| 2025-01-14 | -92.91 | $45.60 | 699714 |
| 2025-01-13 | -96.48 | $45.56 | 1.2M |
| 2025-01-10 | -96.27 | $45.64 | 960100 |
| 2025-01-08 | -92.31 | $45.87 | 622033 |
| 2025-01-07 | -95.80 | $45.83 | 680100 |
| 2025-01-06 | -97.76 | $45.97 | 644144 |
| 2025-01-03 | -98.44 | $46.02 | 1.7M |
| 2025-01-02 | -94.49 | $46.08 | 659534 |
| 2024-12-31 | -96.03 | $46.07 | 802639 |
| 2024-12-30 | -79.03 | $46.30 | 1.5M |
| 2024-12-27 | -91.13 | $46.15 | 467333 |
| 2024-12-26 | -86.29 | $46.21 | 775100 |
| 2024-12-24 | -90.32 | $46.16 | 413942 |
| 2024-12-23 | -95.87 | $46.12 | 865442 |
| 2024-12-20 | -82.64 | $46.28 | 950729 |
| 2024-12-19 | -94.21 | $46.14 | 1.0M |
| 2024-12-18 | -98.00 | $46.30 | 861947 |
| 2024-12-17 | -80.25 | $46.63 | 563300 |
| 2024-12-16 | -68.82 | $46.64 | 910809 |
| 2024-12-13 | -64.71 | $46.62 | 689600 |
| 2024-12-12 | -48.04 | $46.79 | 476949 |
| 2024-12-11 | -30.39 | $46.97 | 606000 |
| 2024-12-10 | -19.61 | $47.08 | 660524 |
| 2024-12-09 | -15.69 | $47.12 | 524200 |
| 2024-12-06 | -3.92 | $47.24 | 469000 |
| 2024-12-05 | -8.42 | $47.13 | 620800 |
| 2024-12-04 | -10.53 | $47.11 | 1.5M |
| 2024-12-03 | -26.32 | $46.96 | 682935 |
| 2024-12-02 | -17.89 | $47.04 | 730449 |
| 2024-11-29 | -3.16 | $47.18 | 356300 |
| 2024-11-27 | -4.82 | $47.05 | 432900 |
| 2024-11-26 | -24.39 | $46.88 | 941837 |
| 2024-11-25 | -15.85 | $46.95 | 949900 |
| 2024-11-22 | -63.41 | $46.56 | 3.0M |
| 2024-11-21 | -69.77 | $46.52 | 837800 |
| 2024-11-20 | -68.60 | $46.53 | 490147 |
| 2024-11-19 | -65.12 | $46.56 | 764630 |
| 2024-11-18 | -72.41 | $46.50 | 536900 |
| 2024-11-15 | -81.82 | $46.44 | 568900 |
| 2024-11-14 | -84.96 | $46.46 | 824043 |
| 2024-11-13 | -84.17 | $46.48 | 682228 |
| 2024-11-12 | -84.50 | $46.49 | 555316 |
| 2024-11-11 | -63.57 | $46.76 | 475007 |
| 2024-11-08 | -56.59 | $46.85 | 742344 |
| 2024-11-07 | -67.44 | $46.71 | 1.4M |
| 2024-11-06 | -90.70 | $46.41 | 1.0M |
| 2024-11-05 | -74.34 | $46.74 | 772600 |
| 2024-11-04 | -82.30 | $46.65 | 744500 |
| 2024-11-01 | -97.35 | $46.48 | 931716 |
| 2024-10-31 | -85.71 | $46.83 | 597445 |
| 2024-10-30 | -85.71 | $46.88 | 602927 |
| 2024-10-29 | -84.51 | $46.91 | 549526 |
| 2024-10-28 | -94.63 | $46.86 | 465600 |
| 2024-10-25 | -95.95 | $46.92 | 644833 |
| 2024-10-24 | -91.33 | $46.99 | 404545 |
| 2024-10-23 | -96.67 | $46.91 | 488206 |
| 2024-10-22 | -94.96 | $47.04 | 704600 |
| 2024-10-21 | -96.35 | $47.05 | 836319 |
| 2024-10-18 | -82.50 | $47.38 | 650300 |
| 2024-10-17 | -87.50 | $47.32 | 770849 |
| 2024-10-16 | -69.42 | $47.54 | 628100 |
| 2024-10-15 | -78.83 | $47.46 | 396123 |
| 2024-10-14 | -90.51 | $47.30 | 677100 |
| 2024-10-11 | -90.30 | $47.33 | 488800 |
| 2024-10-10 | -91.04 | $47.32 | 409641 |
| 2024-10-09 | -96.77 | $47.34 | 461830 |
| 2024-10-08 | -88.52 | $47.46 | 468641 |
| 2024-10-07 | -97.44 | $47.40 | 554300 |
| 2024-10-04 | -97.96 | $47.58 | 595700 |
| 2024-10-03 | -98.46 | $47.90 | 364700 |
| 2024-10-02 | -72.13 | $48.10 | 762310 |
| 2024-10-01 | -45.00 | $48.18 | 601300 |
| 2024-09-30 | -34.48 | $48.24 | 1.2M |
| 2024-09-27 | -25.29 | $48.32 | 585500 |
| 2024-09-26 | -39.08 | $48.20 | 608500 |
| 2024-09-25 | -37.93 | $48.21 | 905717 |
| 2024-09-24 | -20.69 | $48.36 | 650200 |
| 2024-09-23 | -27.59 | $48.30 | 745217 |
| 2024-09-20 | -24.14 | $48.33 | 574000 |
| 2024-09-19 | -19.54 | $48.37 | 586300 |
| 2024-09-18 | -20.69 | $48.36 | 626900 |
| 2024-09-17 | -6.90 | $48.48 | 644527 |
| 2024-09-16 | -1.12 | $48.53 | 520541 |
| 2024-09-13 | -4.49 | $48.39 | 444340 |
| 2024-09-12 | -13.27 | $48.29 | 1.0M |
| 2024-09-11 | -9.18 | $48.33 | 803800 |
| 2024-09-10 | -2.17 | $48.34 | 593912 |
| 2024-09-09 | -10.89 | $48.20 | 649423 |
| 2024-09-06 | -16.83 | $48.14 | 565900 |
| 2024-09-05 | -2.15 | $48.06 | 441900 |
| 2024-09-04 | -12.22 | $47.94 | 662000 |
| 2024-09-03 | -34.44 | $47.74 | 444000 |
| 2024-08-30 | -33.33 | $47.75 | 543046 |
| 2024-08-29 | -22.22 | $47.85 | 513619 |
| 2024-08-28 | -14.13 | $47.92 | 292300 |
| 2024-08-27 | -9.71 | $47.95 | 365700 |
| 2024-08-26 | -7.56 | $47.96 | 285606 |
| 2024-08-23 | -5.93 | $47.97 | 345743 |
| 2024-08-22 | -19.84 | $47.79 | 387923 |
| 2024-08-21 | -4.93 | $47.97 | 621843 |
| 2024-08-20 | -8.33 | $47.87 | 496600 |
| 2024-08-19 | -13.87 | $47.73 | 477200 |
| 2024-08-16 | -19.71 | $47.65 | 353300 |
| 2024-08-15 | -26.28 | $47.56 | 369900 |
| 2024-08-14 | -13.87 | $47.73 | 371500 |
| 2024-08-13 | -21.17 | $47.63 | 391715 |
| 2024-08-12 | -34.31 | $47.45 | 326500 |
| 2024-08-09 | -42.34 | $47.34 | 612300 |
| 2024-08-08 | -51.09 | $47.22 | 283100 |
| 2024-08-07 | -45.26 | $47.30 | 418823 |
| 2024-08-06 | -35.14 | $47.40 | 479317 |
| 2024-08-05 | -17.20 | $47.65 | 387117 |
| 2024-08-02 | -2.92 | $47.68 | 328112 |
| 2024-08-01 | -15.00 | $47.19 | 327802 |
| 2024-07-31 | 0.00 | $47.23 | 282200 |
| 2024-07-30 | -14.17 | $46.96 | 341300 |
| 2024-07-29 | -17.69 | $46.90 | 264100 |
| 2024-07-26 | -20.77 | $46.86 | 254700 |
| 2024-07-25 | -36.15 | $46.66 | 519923 |
| 2024-07-24 | -43.85 | $46.56 | 2.1M |
| 2024-07-23 | -32.31 | $46.71 | 1.0M |
| 2024-07-22 | -34.62 | $46.68 | 651400 |
| 2024-07-19 | -32.31 | $46.71 | 279200 |
| 2024-07-18 | -23.85 | $46.82 | 298500 |
| 2024-07-17 | -15.38 | $46.93 | 873321 |
| 2024-07-16 | -16.15 | $46.92 | 1.5M |
| 2024-07-15 | -12.50 | $46.74 | 333900 |
| 2024-07-12 | 0.00 | $46.87 | 311400 |
| 2024-07-11 | -9.00 | $46.74 | 631700 |
| 2024-07-10 | -22.99 | $46.50 | 348900 |
| 2024-07-09 | -27.59 | $46.46 | 483345 |
| 2024-07-08 | -24.14 | $46.49 | 367928 |
| 2024-07-05 | -25.29 | $46.48 | 269100 |
| 2024-07-03 | -51.72 | $46.25 | 290520 |
| 2024-07-02 | -80.46 | $46.00 | 330100 |
| 2024-07-01 | -58.13 | $45.87 | 437929 |
| 2024-06-28 | -45.87 | $46.33 | 439700 |
| 2024-06-27 | -41.07 | $46.51 | 588225 |
| 2024-06-26 | -43.47 | $46.42 | 373800 |
| 2024-06-25 | -37.33 | $46.65 | 423619 |
| 2024-06-24 | -38.40 | $46.61 | 279320 |
| 2024-06-21 | -39.20 | $46.58 | 240400 |
| 2024-06-20 | -39.20 | $46.58 | 282400 |
| 2024-06-18 | -36.80 | $46.67 | 588800 |
| 2024-06-17 | -41.60 | $46.49 | 282747 |
| 2024-06-14 | -37.87 | $46.63 | 320331 |
| 2024-06-13 | -38.67 | $46.60 | 178705 |
| 2024-06-12 | -44.53 | $46.38 | 432400 |
| 2024-06-11 | -50.40 | $46.16 | 230806 |
| 2024-06-10 | -55.47 | $45.97 | 319845 |
| 2024-06-07 | -53.07 | $46.06 | 608417 |
| 2024-06-06 | -44.00 | $46.40 | 282439 |
| 2024-06-05 | -43.47 | $46.42 | 337100 |
| 2024-06-04 | -47.47 | $46.27 | 452936 |
| 2024-06-03 | -52.27 | $46.09 | 327245 |
| 2024-05-31 | -46.34 | $46.03 | 1.4M |
| 2024-05-30 | -51.79 | $45.83 | 305000 |
| 2024-05-29 | -62.30 | $45.65 | 485300 |
| 2024-05-28 | -47.54 | $45.83 | 220200 |
| 2024-05-24 | -31.15 | $46.03 | 249631 |
| 2024-05-23 | -36.07 | $45.97 | 325023 |
| 2024-05-22 | -24.59 | $46.11 | 600118 |
| 2024-05-21 | -18.03 | $46.19 | 494108 |
| 2024-05-20 | -28.69 | $46.06 | 396400 |
| 2024-05-17 | -23.77 | $46.12 | 331703 |
| 2024-05-16 | -16.39 | $46.21 | 368539 |
| 2024-05-15 | -11.48 | $46.27 | 308100 |
| 2024-05-14 | -36.07 | $45.97 | 408600 |
| 2024-05-13 | -45.08 | $45.86 | 241700 |
| 2024-05-10 | -49.18 | $45.81 | 233800 |
| 2024-05-09 | -41.80 | $45.90 | 601000 |
| 2024-05-08 | -47.54 | $45.83 | 310125 |
| 2024-05-07 | -41.80 | $45.90 | 322215 |
| 2024-05-06 | -37.76 | $45.80 | 282114 |
| 2024-05-03 | -41.84 | $45.76 | 349419 |
| 2024-05-02 | -65.31 | $45.53 | 215941 |
| 2024-05-01 | -86.79 | $45.33 | 264800 |
| 2024-04-30 | -81.13 | $45.39 | 231400 |
| 2024-04-29 | -66.04 | $45.55 | 219300 |
| 2024-04-26 | -81.03 | $45.41 | 379147 |
| 2024-04-25 | -91.45 | $45.32 | 246728 |
| 2024-04-24 | -81.58 | $45.47 | 401600 |
| 2024-04-23 | -75.66 | $45.56 | 302111 |
| 2024-04-22 | -80.92 | $45.48 | 331011 |
| 2024-04-19 | -84.21 | $45.43 | 239400 |
| 2024-04-18 | -88.16 | $45.37 | 240227 |
| 2024-04-17 | -78.95 | $45.51 | 214319 |
| 2024-04-16 | -94.74 | $45.27 | 285400 |
| 2024-04-15 | -94.12 | $45.43 | 511200 |
| 2024-04-12 | -85.00 | $45.69 | 211000 |
| 2024-04-11 | -95.83 | $45.56 | 280432 |
| 2024-04-10 | -96.46 | $45.62 | 294721 |
| 2024-04-09 | -71.25 | $46.14 | 316400 |
| 2024-04-08 | -92.77 | $45.97 | 714200 |
| 2024-04-05 | -90.00 | $46.02 | 258600 |
| 2024-04-04 | -71.82 | $46.22 | 424600 |
| 2024-04-03 | -80.00 | $46.13 | 248700 |
| 2024-04-02 | -85.05 | $46.10 | 283100 |
| 2024-04-01 | -95.56 | $46.15 | 325833 |
| 2024-03-28 | -36.73 | $46.65 | 420830 |
| 2024-03-27 | -33.67 | $46.68 | 183900 |
| 2024-03-26 | -45.92 | $46.56 | 1.1M |
| 2024-03-25 | -52.04 | $46.50 | 263315 |
| 2024-03-22 | -44.90 | $46.57 | 540500 |
| 2024-03-21 | -59.18 | $46.43 | 743500 |
| 2024-03-20 | -64.29 | $46.38 | 337802 |
| 2024-03-19 | -72.45 | $46.30 | 289300 |
| 2024-03-18 | -84.69 | $46.18 | 257100 |
| 2024-03-15 | -79.59 | $46.23 | 233502 |
| 2024-03-14 | -78.57 | $46.24 | 1.1M |
| 2024-03-13 | -47.96 | $46.54 | 369900 |
| 2024-03-12 | -41.75 | $46.58 | 327100 |
| 2024-03-11 | -33.98 | $46.66 | 387009 |
| 2024-03-08 | -27.18 | $46.73 | 292300 |
| 2024-03-07 | -15.38 | $46.64 | 1.2M |
| 2024-03-06 | -19.23 | $46.61 | 275702 |
| 2024-03-05 | -33.33 | $46.50 | 300626 |
| 2024-03-04 | -62.82 | $46.27 | 295911 |
| 2024-03-01 | -57.65 | $46.34 | 252100 |
| 2024-02-29 | -72.09 | $46.34 | 305600 |
| 2024-02-28 | -79.85 | $46.24 | 481834 |
| 2024-02-27 | -86.82 | $46.15 | 258000 |
| 2024-02-26 | -79.85 | $46.24 | 282900 |
| 2024-02-23 | -74.42 | $46.31 | 420441 |
| 2024-02-22 | -89.15 | $46.12 | 289349 |
| 2024-02-21 | -91.47 | $46.09 | 405100 |
| 2024-02-20 | -81.40 | $46.22 | 351700 |
| 2024-02-16 | -85.27 | $46.17 | 465700 |
| 2024-02-15 | -77.52 | $46.27 | 974314 |
| 2024-02-14 | -83.72 | $46.19 | 905018 |
| 2024-02-13 | -98.45 | $46.00 | 442642 |
| 2024-02-12 | -94.57 | $46.40 | 380608 |
| 2024-02-09 | -94.57 | $46.40 | 580300 |
| 2024-02-08 | -91.30 | $46.43 | 1.1M |
| 2024-02-07 | -78.26 | $46.55 | 539033 |
| 2024-02-06 | -73.91 | $46.59 | 260900 |
| 2024-02-05 | -95.65 | $46.39 | 401000 |
| 2024-02-02 | -59.55 | $46.74 | 440600 |
| 2024-02-01 | -10.11 | $47.18 | 316500 |
| 2024-01-31 | -9.64 | $47.13 | 414300 |
| 2024-01-30 | -29.73 | $46.90 | 450837 |
| 2024-01-29 | -41.98 | $46.85 | 231800 |
| 2024-01-26 | -72.83 | $46.63 | 424400 |
| 2024-01-25 | -77.27 | $46.63 | 516414 |
| 2024-01-24 | -94.55 | $46.44 | 433700 |
| 2024-01-23 | -84.55 | $46.55 | 516900 |
| 2024-01-22 | -77.27 | $46.63 | 278819 |
| 2024-01-19 | -87.27 | $46.52 | 453900 |
| 2024-01-18 | -95.19 | $46.49 | 698804 |
| 2024-01-17 | -90.00 | $46.58 | 617800 |
| 2024-01-16 | -77.00 | $46.71 | 636335 |
| 2024-01-12 | -46.00 | $47.02 | 374600 |
| 2024-01-11 | -39.46 | $46.90 | 585800 |
| 2024-01-10 | -47.47 | $46.73 | 293200 |
| 2024-01-09 | -45.51 | $46.72 | 260600 |
| 2024-01-08 | -42.52 | $46.77 | 195246 |
| 2024-01-05 | -53.29 | $46.59 | 288700 |
| 2024-01-04 | -47.90 | $46.68 | 237523 |
| 2024-01-03 | -33.53 | $46.92 | 252200 |
| 2024-01-02 | -32.07 | $46.89 | 286800 |
| 2023-12-29 | -19.40 | $47.09 | 249837 |
| 2023-12-28 | -14.93 | $47.18 | 439600 |
| 2023-12-27 | 0.00 | $47.48 | 206000 |
| 2023-12-26 | -7.04 | $47.17 | 994600 |
| 2023-12-22 | -9.81 | $47.10 | 320909 |
| 2023-12-21 | -7.66 | $47.14 | 543900 |
| 2023-12-20 | -0.95 | $47.18 | 295100 |
| 2023-12-19 | -6.37 | $47.00 | 832412 |
| 2023-12-18 | -8.70 | $46.95 | 626700 |
| 2023-12-15 | -5.29 | $47.02 | 543800 |
| 2023-12-14 | -2.82 | $47.07 | 385900 |
| 2023-12-13 | -1.60 | $46.62 | 716300 |
| 2023-12-12 | -14.77 | $46.04 | 272800 |
| 2023-12-11 | -15.82 | $45.95 | 327700 |
| 2023-12-08 | -15.82 | $45.95 | 208334 |
| 2023-12-07 | -5.10 | $46.16 | 254000 |
| 2023-12-06 | -2.07 | $46.19 | 368734 |
| 2023-12-05 | -1.71 | $46.02 | 347128 |
| 2023-12-04 | -9.43 | $45.74 | 333817 |
| 2023-12-01 | -3.14 | $45.84 | 275700 |
| 2023-11-30 | -10.00 | $45.68 | 243913 |
| 2023-11-29 | 0.00 | $45.84 | 349400 |
| 2023-11-28 | 0.00 | $45.57 | 236527 |
| 2023-11-27 | -1.22 | $45.35 | 270613 |
| 2023-11-24 | -15.85 | $45.11 | 44811 |
| 2023-11-22 | -4.79 | $45.29 | 254205 |
| 2023-11-21 | -3.49 | $45.25 | 391502 |
| 2023-11-20 | -0.61 | $45.21 | 408636 |
| 2023-11-17 | -2.92 | $45.13 | 392333 |
| 2023-11-16 | -2.99 | $45.09 | 305647 |
| 2023-11-15 | -16.25 | $44.81 | 331600 |
| 2023-11-14 | -2.50 | $45.03 | 275537 |
| 2023-11-13 | -32.61 | $44.40 | 2.4M |
| 2023-11-10 | -21.01 | $44.56 | 182123 |
| 2023-11-09 | -28.99 | $44.45 | 290426 |
| 2023-11-08 | -4.35 | $44.79 | 395425 |
| 2023-11-07 | -15.94 | $44.63 | 500200 |
| 2023-11-06 | -30.43 | $44.43 | 381700 |
| 2023-11-03 | -15.22 | $44.64 | 417249 |
| 2023-11-02 | -22.12 | $44.35 | 476300 |
| 2023-11-01 | -46.02 | $44.08 | 1.2M |
| 2023-10-31 | -69.91 | $43.81 | 343712 |
| 2023-10-30 | -66.37 | $43.85 | 212613 |
| 2023-10-27 | -59.29 | $43.93 | 609235 |
| 2023-10-26 | -64.08 | $43.98 | 153211 |
| 2023-10-25 | -88.03 | $43.64 | 300500 |
| 2023-10-24 | -64.08 | $43.98 | 354402 |
| 2023-10-23 | -75.35 | $43.82 | 501533 |
| 2023-10-20 | -90.28 | $43.61 | 311600 |
| 2023-10-19 | -98.80 | $43.49 | 261600 |
| 2023-10-18 | -96.03 | $43.69 | 277522 |
| 2023-10-17 | -96.30 | $43.86 | 156835 |
| 2023-10-16 | -75.78 | $44.20 | 222514 |
| 2023-10-13 | -63.35 | $44.40 | 1.4M |
| 2023-10-12 | -77.64 | $44.17 | 7.3M |
| 2023-10-11 | -56.00 | $44.58 | 166635 |
| 2023-10-10 | -66.86 | $44.39 | 256700 |
| 2023-10-09 | -66.29 | $44.40 | 65600 |
| 2023-10-06 | -90.86 | $43.97 | 359500 |
| 2023-10-05 | -81.61 | $44.15 | 125000 |
| 2023-10-04 | -82.76 | $44.13 | 1.1M |
| 2023-10-03 | -98.28 | $43.86 | 106017 |
| 2023-10-02 | -97.16 | $44.20 | 202300 |
| 2023-09-29 | -83.45 | $44.67 | 188642 |
| 2023-09-28 | -82.42 | $44.72 | 148721 |
| 2023-09-27 | -94.97 | $44.57 | 219920 |
| 2023-09-26 | -97.06 | $44.76 | 530212 |
| 2023-09-25 | -99.22 | $44.81 | 459300 |
| 2023-09-22 | -83.76 | $45.10 | 183900 |
| 2023-09-21 | -97.37 | $44.97 | 181340 |
| 2023-09-20 | -98.80 | $45.26 | 155548 |
| 2023-09-19 | -89.01 | $45.27 | 88200 |
| 2023-09-18 | -75.82 | $45.39 | 111600 |
| 2023-09-15 | -80.22 | $45.35 | 117713 |
| 2023-09-14 | -71.43 | $45.43 | 158018 |
| 2023-09-13 | -62.64 | $45.51 | 90432 |
| 2023-09-12 | -68.13 | $45.46 | 127617 |
| 2023-09-11 | -73.63 | $45.41 | 147943 |
| 2023-09-08 | -65.93 | $45.48 | 224300 |
| 2023-09-07 | -76.24 | $45.41 | 227100 |
| 2023-09-06 | -86.14 | $45.31 | 339400 |
| 2023-09-05 | -79.21 | $45.38 | 155200 |
| 2023-09-01 | -54.46 | $45.63 | 76141 |
| 2023-08-31 | -14.85 | $46.03 | 126900 |
| 2023-08-30 | -25.74 | $45.92 | 176700 |
| 2023-08-29 | -23.76 | $45.94 | 591400 |
| 2023-08-28 | -54.46 | $45.63 | 102644 |
| 2023-08-25 | -70.54 | $45.55 | 141500 |
| 2023-08-24 | -69.77 | $45.56 | 202400 |
| 2023-08-23 | -63.70 | $45.66 | 270200 |
| 2023-08-22 | -92.03 | $45.28 | 334004 |
| 2023-08-21 | -96.35 | $45.23 | 464334 |
| 2023-08-18 | -88.15 | $45.43 | 311827 |
| 2023-08-17 | -94.89 | $45.34 | 254937 |
| 2023-08-16 | -97.67 | $45.42 | 294229 |
| 2023-08-15 | -96.15 | $45.56 | 218000 |
| 2023-08-14 | -96.03 | $45.60 | 327813 |
| 2023-08-11 | -89.43 | $45.71 | 122500 |
| 2023-08-10 | -78.86 | $45.84 | 512300 |
| 2023-08-09 | -56.10 | $46.12 | 111400 |
| 2023-08-08 | -60.98 | $46.06 | 588349 |
| 2023-08-07 | -75.61 | $45.88 | 308319 |
| 2023-08-04 | -71.54 | $45.93 | 160500 |
| 2023-08-03 | -97.56 | $45.61 | 487100 |
| 2023-08-02 | -90.38 | $45.87 | 634613 |
| 2023-08-01 | -76.24 | $46.04 | 310607 |
| 2023-07-31 | -42.57 | $46.38 | 252700 |
| 2023-07-28 | -49.51 | $46.31 | 823800 |
| 2023-07-27 | -57.43 | $46.23 | 260700 |
| 2023-07-26 | -28.71 | $46.52 | 198247 |
| 2023-07-25 | -34.65 | $46.46 | 158400 |
| 2023-07-24 | -28.71 | $46.52 | 168109 |
| 2023-07-21 | -21.78 | $46.59 | 249814 |
| 2023-07-20 | -21.78 | $46.59 | 260500 |
| 2023-07-19 | -1.98 | $46.79 | 89200 |
| 2023-07-18 | -11.11 | $46.68 | 238614 |
| 2023-07-17 | -18.18 | $46.61 | 221200 |
| 2023-07-14 | -19.19 | $46.60 | 251609 |
| 2023-07-13 | -6.06 | $46.73 | 208523 |
| 2023-07-12 | -48.18 | $46.37 | 210527 |
| 2023-07-11 | -76.36 | $46.06 | 109045 |
| 2023-07-10 | -83.64 | $45.98 | 373000 |
| 2023-07-07 | -92.73 | $45.88 | 327600 |
| 2023-07-06 | -89.91 | $45.92 | 247000 |
| 2023-07-05 | -93.51 | $46.18 | 630048 |
| 2023-07-03 | -92.86 | $46.38 | 814005 |
| 2023-06-30 | -57.14 | $46.58 | 260043 |
| 2023-06-29 | -75.00 | $46.48 | 217900 |
| 2023-06-28 | -30.51 | $46.75 | 680515 |
| 2023-06-27 | -40.68 | $46.69 | 119301 |
| 2023-06-26 | -30.65 | $46.74 | 316200 |
| 2023-06-23 | -48.39 | $46.63 | 141011 |
| 2023-06-22 | -56.45 | $46.58 | 94100 |
| 2023-06-21 | -30.65 | $46.74 | 126900 |
| 2023-06-20 | -35.48 | $46.71 | 143200 |
| 2023-06-16 | -43.55 | $46.66 | 197544 |
| 2023-06-15 | -46.97 | $46.66 | 171623 |
| 2023-06-14 | -80.49 | $46.47 | 177035 |
| 2023-06-13 | -80.90 | $46.48 | 202041 |
| 2023-06-12 | -67.35 | $46.63 | 258431 |
| 2023-06-09 | -77.24 | $46.59 | 90400 |
| 2023-06-08 | -76.19 | $46.61 | 204800 |
| 2023-06-07 | -86.51 | $46.48 | 146800 |
| 2023-06-06 | -69.84 | $46.69 | 188400 |
| 2023-06-05 | -74.60 | $46.63 | 364583 |
| 2023-06-02 | -69.84 | $46.69 | 259823 |
| 2023-06-01 | -64.29 | $46.81 | 237100 |
| 2023-05-31 | -61.43 | $46.85 | 296200 |
| 2023-05-30 | -74.29 | $46.67 | 302902 |
| 2023-05-26 | -90.71 | $46.44 | 136900 |
| 2023-05-25 | -99.24 | $46.41 | 398700 |
| 2023-05-24 | -97.41 | $46.58 | 159214 |
| 2023-05-23 | -91.07 | $46.69 | 90900 |
| 2023-05-22 | -99.06 | $46.66 | 98409 |
| 2023-05-19 | -96.19 | $46.70 | 73705 |
| 2023-05-18 | -98.86 | $46.84 | 164300 |
| 2023-05-17 | -95.83 | $47.02 | 67300 |
| 2023-05-16 | -79.17 | $47.14 | 146210 |
| 2023-05-15 | -66.67 | $47.23 | 163200 |
| 2023-05-12 | -93.06 | $47.04 | 112400 |
| 2023-05-11 | -27.78 | $47.51 | 117613 |
| 2023-05-10 | -52.78 | $47.33 | 123200 |
| 2023-05-09 | -84.72 | $47.10 | 114700 |
| 2023-05-08 | -76.39 | $47.16 | 154100 |
| 2023-05-05 | -38.89 | $47.43 | 182700 |
| 2023-05-04 | -34.48 | $47.56 | 199948 |
| 2023-05-03 | -35.63 | $47.55 | 130200 |
| 2023-05-02 | -63.22 | $47.31 | 277900 |
| 2023-05-01 | -96.55 | $47.02 | 442800 |
| 2023-04-28 | -38.37 | $47.53 | 227400 |
| 2023-04-27 | -62.79 | $47.32 | 213132 |
| 2023-04-26 | -43.82 | $47.47 | 338747 |
| 2023-04-25 | -31.46 | $47.58 | 240411 |
| 2023-04-24 | -62.92 | $47.30 | 67200 |
| 2023-04-21 | -76.40 | $47.18 | 111500 |
| 2023-04-20 | -75.28 | $47.19 | 139100 |
| 2023-04-19 | -80.81 | $47.06 | 127700 |
| 2023-04-18 | -73.74 | $47.13 | 112100 |
| 2023-04-17 | -77.78 | $47.09 | 123610 |
| 2023-04-14 | -54.55 | $47.32 | 124134 |
| 2023-04-13 | -34.34 | $47.52 | 254647 |
| 2023-04-12 | -35.35 | $47.51 | 102548 |
| 2023-04-11 | -35.19 | $47.48 | 157424 |
| 2023-04-10 | -31.48 | $47.52 | 182421 |
| 2023-04-06 | -7.69 | $47.75 | 281100 |
| 2023-04-05 | -6.01 | $47.72 | 153208 |
| 2023-04-04 | -4.17 | $47.60 | 110000 |
| 2023-04-03 | -13.69 | $47.44 | 200849 |
| 2023-03-31 | -16.67 | $47.39 | 121938 |
| 2023-03-30 | -28.57 | $47.17 | 131900 |
| 2023-03-29 | -31.77 | $47.06 | 139200 |
| 2023-03-28 | -31.77 | $47.06 | 82935 |
| 2023-03-27 | -24.48 | $47.20 | 137500 |
| 2023-03-24 | -7.29 | $47.53 | 162200 |
| 2023-03-23 | -1.72 | $47.46 | 124800 |
| 2023-03-22 | -11.18 | $47.26 | 106613 |
| 2023-03-21 | -27.06 | $46.99 | 373511 |
| 2023-03-20 | -18.24 | $47.14 | 159041 |
| 2023-03-17 | -5.29 | $47.36 | 288500 |
| 2023-03-16 | -20.99 | $47.03 | 428832 |
| 2023-03-15 | -14.94 | $47.06 | 102510 |
| 2023-03-14 | -29.87 | $46.83 | 242514 |
| 2023-03-13 | -20.78 | $46.97 | 163500 |
| 2023-03-10 | -30.83 | $46.58 | 117500 |
| 2023-03-09 | -76.32 | $46.11 | 159400 |
| 2023-03-08 | -81.58 | $46.03 | 101000 |
| 2023-03-07 | -79.09 | $46.07 | 334941 |
| 2023-03-06 | -75.80 | $46.13 | 92017 |
| 2023-03-03 | -79.37 | $46.14 | 149827 |
| 2023-03-02 | -95.95 | $45.84 | 190534 |
| 2023-03-01 | -98.51 | $45.98 | 464715 |
| 2023-02-28 | -91.26 | $46.30 | 179200 |
| 2023-02-27 | -94.41 | $46.28 | 131648 |
| 2023-02-24 | -96.65 | $46.24 | 197442 |
| 2023-02-23 | -86.93 | $46.44 | 1.1M |
| 2023-02-22 | -96.02 | $46.28 | 87500 |
| 2023-02-21 | -98.86 | $46.23 | 76502 |
| 2023-02-17 | -88.82 | $46.54 | 165000 |
| 2023-02-16 | -98.03 | $46.48 | 169800 |
| 2023-02-15 | -97.08 | $46.64 | 233600 |
| 2023-02-14 | -94.53 | $46.76 | 113200 |
| 2023-02-13 | -91.67 | $46.87 | 125400 |
| 2023-02-10 | -99.12 | $46.84 | 378700 |
| 2023-02-09 | -95.88 | $47.04 | 205538 |
| 2023-02-08 | -83.84 | $47.14 | 97200 |
| 2023-02-07 | -77.39 | $47.08 | 303540 |
| 2023-02-06 | -66.09 | $47.21 | 93945 |
| 2023-02-03 | -23.87 | $47.60 | 144700 |
| 2023-02-02 | -4.62 | $47.89 | 96100 |
| 2023-02-01 | -1.97 | $47.73 | 96800 |
| 2023-01-31 | -10.24 | $47.59 | 166000 |
| 2023-01-30 | -19.13 | $47.41 | 71200 |
| 2023-01-27 | -13.66 | $47.51 | 106838 |
| 2023-01-26 | -9.29 | $47.59 | 178617 |
| 2023-01-25 | -8.20 | $47.61 | 139420 |
| 2023-01-24 | -12.57 | $47.53 | 127300 |
| 2023-01-23 | -19.67 | $47.40 | 57700 |
| 2023-01-20 | -15.30 | $47.48 | 423800 |
| 2023-01-19 | -3.83 | $47.69 | 64943 |
| 2023-01-18 | -3.28 | $47.70 | 212000 |
| 2023-01-17 | -12.73 | $47.37 | 95529 |
| 2023-01-13 | -7.27 | $47.46 | 65000 |
| 2023-01-12 | -0.65 | $47.47 | 83119 |
| 2023-01-11 | -15.00 | $47.12 | 101100 |
| 2023-01-10 | -31.43 | $46.89 | 370900 |
| 2023-01-09 | -25.00 | $46.98 | 79800 |
| 2023-01-06 | -39.29 | $46.78 | 69900 |
| 2023-01-05 | -67.14 | $46.39 | 93231 |
| 2023-01-04 | -67.86 | $46.38 | 57500 |
| 2023-01-03 | -82.86 | $46.17 | 509926 |
| 2022-12-30 | -100.00 | $45.93 | 152336 |
| 2022-12-29 | -92.42 | $46.11 | 365603 |
| 2022-12-28 | -98.35 | $46.14 | 771732 |
| 2022-12-27 | -81.82 | $46.34 | 311943 |
| 2022-12-23 | -61.98 | $46.58 | 67300 |
| 2022-12-22 | -47.93 | $46.75 | 135500 |
| 2022-12-21 | -48.76 | $46.74 | 104800 |
| 2022-12-20 | -52.38 | $46.67 | 93805 |
| 2022-12-19 | -24.29 | $46.99 | 189341 |
| 2022-12-16 | -9.29 | $47.20 | 209041 |
| 2022-12-15 | -2.86 | $47.29 | 59000 |
| 2022-12-14 | -3.01 | $47.22 | 116700 |
| 2022-12-13 | -10.60 | $47.10 | 149700 |
| 2022-12-12 | -21.74 | $46.85 | 140804 |
| 2022-12-09 | -18.01 | $46.91 | 59500 |
| 2022-12-08 | -1.54 | $47.17 | 89400 |
| 2022-12-07 | -1.66 | $47.12 | 105100 |
| 2022-12-06 | -7.21 | $46.80 | 210400 |
| 2022-12-05 | -7.49 | $46.79 | 152820 |
| 2022-12-02 | 0.00 | $46.96 | 131334 |
| 2022-12-01 | -2.34 | $46.78 | 223700 |
| 2022-11-30 | -2.22 | $46.45 | 174600 |
| 2022-11-29 | -12.78 | $46.26 | 293800 |
| 2022-11-28 | -9.44 | $46.32 | 218600 |
| 2022-11-25 | -3.89 | $46.42 | 125016 |
| 2022-11-23 | -0.59 | $46.38 | 135429 |
| 2022-11-22 | -5.10 | $46.18 | 274000 |
| 2022-11-21 | -18.47 | $45.97 | 375900 |
| 2022-11-18 | -17.47 | $45.97 | 65000 |
| 2022-11-17 | -13.71 | $46.02 | 129413 |
| 2022-11-16 | -4.57 | $46.18 | 172700 |
| 2022-11-15 | -1.40 | $45.92 | 134900 |
| 2022-11-14 | -12.90 | $45.59 | 437800 |
| 2022-11-11 | -4.03 | $45.70 | 62300 |
| 2022-11-10 | -0.94 | $45.56 | 87736 |
| 2022-11-09 | -62.77 | $44.86 | 114634 |
| 2022-11-08 | -62.11 | $44.87 | 101000 |
| 2022-11-07 | -80.95 | $44.71 | 61000 |
| 2022-11-04 | -72.48 | $44.81 | 124431 |
| 2022-11-03 | -69.17 | $44.88 | 148746 |
| 2022-11-02 | -63.89 | $45.03 | 76039 |
| 2022-11-01 | -59.60 | $45.12 | 97415 |
| 2022-10-31 | -60.23 | $45.19 | 118310 |
| 2022-10-28 | -47.95 | $45.40 | 143500 |
| 2022-10-27 | -52.05 | $45.33 | 173343 |
| 2022-10-26 | -60.82 | $45.18 | 251318 |
| 2022-10-25 | -74.27 | $44.95 | 281600 |
| 2022-10-24 | -90.64 | $44.67 | 105800 |
| 2022-10-21 | -88.30 | $44.71 | 45941 |
| 2022-10-20 | -98.27 | $44.77 | 90800 |
| 2022-10-19 | -97.02 | $45.04 | 61801 |
| 2022-10-18 | -89.29 | $45.25 | 48342 |
| 2022-10-17 | -92.35 | $45.19 | 45014 |
| 2022-10-14 | -93.37 | $45.17 | 61031 |
| 2022-10-13 | -85.79 | $45.32 | 56700 |
| 2022-10-12 | -92.18 | $45.45 | 316900 |
| 2022-10-11 | -100.00 | $45.36 | 464000 |
| 2022-10-10 | -95.48 | $45.50 | 109400 |
| 2022-10-07 | -94.92 | $45.65 | 48100 |
| 2022-10-06 | -84.77 | $45.85 | 200900 |
| 2022-10-05 | -76.88 | $46.01 | 36800 |
| 2022-10-04 | -70.35 | $46.14 | 48800 |
| 2022-10-03 | -80.20 | $45.95 | 88600 |
| 2022-09-30 | -84.21 | $45.88 | 367600 |
| 2022-09-29 | -81.34 | $45.94 | 104843 |
| 2022-09-28 | -81.56 | $46.00 | 155900 |
| 2022-09-27 | -98.82 | $45.58 | 292505 |
| 2022-09-26 | -97.71 | $45.97 | 232311 |
| 2022-09-23 | -90.29 | $46.45 | 145034 |
| 2022-09-22 | -98.91 | $46.49 | 45120 |
| 2022-09-21 | -86.23 | $46.87 | 117900 |
| 2022-09-20 | -96.09 | $46.78 | 52808 |
| 2022-09-19 | -92.26 | $46.95 | 50326 |
| 2022-09-16 | -96.30 | $46.96 | 79100 |
| 2022-09-15 | -99.42 | $47.04 | 41200 |
| 2022-09-14 | -92.31 | $47.18 | 47630 |
| 2022-09-13 | -98.31 | $47.15 | 32603 |
| 2022-09-12 | -90.64 | $47.40 | 36505 |
| 2022-09-09 | -87.72 | $47.45 | 82300 |
| 2022-09-08 | -89.53 | $47.42 | 80734 |
| 2022-09-07 | -86.86 | $47.47 | 53100 |
| 2022-09-06 | -96.00 | $47.31 | 74647 |
| 2022-09-02 | -87.42 | $47.60 | 43200 |
| 2022-09-01 | -94.34 | $47.49 | 64530 |
| 2022-08-31 | -99.25 | $47.82 | 51500 |
| 2022-08-30 | -92.74 | $48.00 | 100228 |
| 2022-08-29 | -98.53 | $48.02 | 57900 |
| 2022-08-26 | -82.22 | $48.25 | 43318 |
| 2022-08-25 | -80.74 | $48.27 | 39945 |
| 2022-08-24 | -97.04 | $48.05 | 110215 |
| 2022-08-23 | -92.56 | $48.24 | 78012 |
| 2022-08-22 | -92.17 | $48.30 | 62000 |
| 2022-08-19 | -93.88 | $48.44 | 37009 |
| 2022-08-18 | -89.33 | $48.69 | 49132 |
| 2022-08-17 | -62.26 | $48.70 | 33300 |
| 2022-08-16 | -36.51 | $48.90 | 29210 |
| 2022-08-15 | -32.54 | $48.95 | 59200 |
| 2022-08-12 | -42.86 | $48.82 | 13809 |
| 2022-08-11 | -51.59 | $48.71 | 30500 |
| 2022-08-10 | -44.62 | $48.78 | 364120 |
| 2022-08-09 | -40.58 | $48.80 | 69502 |
| 2022-08-08 | -34.78 | $48.88 | 44139 |
| 2022-08-05 | -42.03 | $48.78 | 39300 |
| 2022-08-04 | -15.60 | $49.14 | 37300 |
| 2022-08-03 | -24.11 | $49.02 | 64000 |
| 2022-08-02 | -26.95 | $48.98 | 38100 |
| 2022-08-01 | -6.38 | $49.27 | 23500 |
| 2022-07-29 | -7.80 | $49.25 | 83000 |
| 2022-07-28 | -7.63 | $49.04 | 29143 |
| 2022-07-27 | -11.72 | $48.79 | 37817 |
| 2022-07-26 | -17.29 | $48.71 | 36400 |
| 2022-07-25 | -7.69 | $48.81 | 29538 |
| 2022-07-22 | -5.30 | $48.84 | 23400 |
| 2022-07-21 | -2.15 | $48.50 | 43000 |
| 2022-07-20 | -41.00 | $48.11 | 148500 |
| 2022-07-19 | -22.56 | $48.22 | 17700 |
| 2022-07-18 | -18.80 | $48.27 | 116742 |
| 2022-07-15 | -15.60 | $48.30 | 87600 |
| 2022-07-14 | -31.69 | $48.07 | 76600 |
| 2022-07-13 | -13.33 | $48.32 | 109100 |
| 2022-07-12 | -21.33 | $48.20 | 45000 |
| 2022-07-11 | -26.67 | $48.12 | 41900 |
| 2022-07-08 | -28.67 | $48.09 | 73032 |
| 2022-07-07 | -28.93 | $48.15 | 20900 |
| 2022-07-06 | -30.34 | $48.26 | 62100 |
| 2022-07-05 | -20.22 | $48.44 | 38700 |
| 2022-07-01 | -28.96 | $48.32 | 47500 |
| 2022-06-30 | -48.48 | $48.04 | 569800 |
| 2022-06-29 | -57.58 | $47.86 | 86023 |
| 2022-06-28 | -67.14 | $47.72 | 71700 |
| 2022-06-27 | -69.83 | $47.75 | 59800 |
| 2022-06-24 | -62.81 | $47.92 | 90511 |
| 2022-06-23 | -63.64 | $47.90 | 43400 |
| 2022-06-22 | -76.03 | $47.60 | 67742 |
| 2022-06-21 | -92.98 | $47.19 | 195043 |
| 2022-06-17 | -76.86 | $47.58 | 148112 |
| 2022-06-16 | -79.34 | $47.52 | 49212 |
| 2022-06-15 | -88.02 | $47.31 | 77303 |
| 2022-06-14 | -98.76 | $47.05 | 194200 |
| 2022-06-13 | -95.09 | $47.31 | 256400 |
| 2022-06-10 | -93.62 | $48.12 | 66107 |
| 2022-06-09 | -91.15 | $48.41 | 53122 |
| 2022-06-08 | -81.25 | $48.53 | 121526 |
| 2022-06-07 | -68.75 | $48.67 | 246844 |
| 2022-06-06 | -71.90 | $48.57 | 184838 |
| 2022-06-03 | -48.76 | $48.85 | 43809 |
| 2022-06-02 | -37.19 | $48.99 | 101000 |
| 2022-06-01 | -37.19 | $48.99 | 538500 |
| 2022-05-31 | -28.10 | $49.10 | 24627 |
| 2022-05-27 | -0.83 | $49.43 | 35400 |
| 2022-05-26 | 0.00 | $49.26 | 41800 |
| 2022-05-25 | -18.52 | $49.11 | 15200 |
| 2022-05-24 | -45.97 | $48.90 | 26839 |
| 2022-05-23 | -75.78 | $48.54 | 33300 |
| 2022-05-20 | -56.25 | $48.79 | 71000 |
| 2022-05-19 | -71.88 | $48.59 | 89000 |
| 2022-05-18 | -74.22 | $48.56 | 29100 |
| 2022-05-17 | -82.03 | $48.46 | 51631 |
| 2022-05-16 | -69.53 | $48.62 | 29049 |
| 2022-05-13 | -72.14 | $48.62 | 77845 |
| 2022-05-12 | -69.75 | $48.72 | 236608 |
| 2022-05-11 | -80.59 | $48.56 | 363500 |
| 2022-05-10 | -90.00 | $48.40 | 106441 |
| 2022-05-09 | -92.35 | $48.36 | 32600 |
| 2022-05-06 | -98.18 | $48.41 | 62100 |
| 2022-05-05 | -88.44 | $48.66 | 20823 |
| 2022-05-04 | -74.72 | $48.96 | 36600 |
| 2022-05-03 | -93.30 | $48.66 | 53908 |
| 2022-05-02 | -94.51 | $48.64 | 96800 |
| 2022-04-29 | -94.27 | $49.10 | 46600 |
| 2022-04-28 | -87.62 | $49.25 | 165800 |
| 2022-04-27 | -84.29 | $49.32 | 44928 |
| 2022-04-26 | -76.19 | $49.49 | 60700 |
| 2022-04-25 | -85.24 | $49.30 | 99200 |
| 2022-04-22 | -95.71 | $49.08 | 42000 |
| 2022-04-21 | -91.43 | $49.17 | 50300 |
| 2022-04-20 | -96.91 | $49.30 | 106733 |
| 2022-04-19 | -100.00 | $49.24 | 47240 |
| 2022-04-18 | -98.80 | $49.54 | 37438 |
| 2022-04-14 | -100.00 | $49.63 | 25600 |
| 2022-04-13 | -90.00 | $49.83 | 21724 |
| 2022-04-12 | -92.78 | $49.78 | 153134 |
| 2022-04-11 | -99.44 | $49.66 | 19800 |
| 2022-04-08 | -96.84 | $49.92 | 34646 |
| 2022-04-07 | -97.32 | $50.15 | 17620 |
| 2022-04-06 | -91.45 | $50.27 | 26802 |
| 2022-04-05 | -99.31 | $50.48 | 24700 |
| 2022-04-04 | -79.86 | $50.86 | 35618 |
| 2022-04-01 | -81.82 | $50.89 | 37643 |
| 2022-03-31 | -73.40 | $51.07 | 53100 |
| 2022-03-30 | -77.13 | $51.00 | 89724 |
| 2022-03-29 | -82.81 | $50.90 | 64602 |
| 2022-03-28 | -96.57 | $50.64 | 28900 |
| 2022-03-25 | -97.50 | $50.66 | 70032 |
| 2022-03-24 | -94.92 | $50.93 | 39711 |
| 2022-03-23 | -89.77 | $51.03 | 68225 |
| 2022-03-22 | -97.73 | $50.89 | 24200 |
| 2022-03-21 | -98.14 | $51.03 | 23000 |
| 2022-03-18 | -72.67 | $51.44 | 28000 |
| 2022-03-17 | -83.85 | $51.26 | 19000 |
| 2022-03-16 | -87.58 | $51.20 | 24307 |
| 2022-03-15 | -99.35 | $51.07 | 43900 |
| 2022-03-14 | -98.04 | $51.11 | 107100 |
| 2022-03-11 | -95.50 | $51.55 | 32611 |
| 2022-03-10 | -97.17 | $51.58 | 34300 |
| 2022-03-09 | -95.18 | $51.85 | 18600 |
| 2022-03-08 | -93.24 | $51.95 | 45629 |
| 2022-03-07 | -60.00 | $52.25 | 141440 |
| 2022-03-04 | -44.44 | $52.39 | 19749 |
| 2022-03-03 | -73.96 | $52.24 | 32324 |
| 2022-03-02 | -76.23 | $52.28 | 24724 |
| 2022-03-01 | -59.02 | $52.49 | 17644 |
| 2022-02-28 | -68.85 | $52.37 | 21200 |
| 2022-02-25 | -87.70 | $52.14 | 98403 |
| 2022-02-24 | -96.83 | $52.03 | 23100 |
| 2022-02-23 | -96.35 | $52.04 | 37433 |
| 2022-02-22 | -87.32 | $52.17 | 30007 |
| 2022-02-18 | -84.46 | $52.22 | 17411 |
| 2022-02-17 | -91.22 | $52.12 | 37849 |
| 2022-02-16 | -95.27 | $52.06 | 195224 |
| 2022-02-15 | -98.65 | $52.01 | 118000 |
| 2022-02-14 | -95.00 | $52.14 | 20147 |
| 2022-02-11 | -87.01 | $52.28 | 6500 |
| 2022-02-10 | -94.84 | $52.24 | 22500 |
| 2022-02-09 | -94.07 | $52.60 | 27110 |
| 2022-02-08 | -100.00 | $52.53 | 56004 |
| 2022-02-07 | -94.92 | $52.59 | 11900 |
| 2022-02-04 | -94.69 | $52.64 | 58800 |
| 2022-02-03 | -95.29 | $52.94 | 47635 |
| 2022-02-02 | -91.75 | $53.08 | 58400 |
| 2022-02-01 | -92.78 | $53.07 | 34234 |
| 2022-01-31 | -88.07 | $53.15 | 52527 |
| 2022-01-28 | -88.98 | $53.16 | 20147 |
| 2022-01-27 | -97.48 | $53.13 | 12032 |
| 2022-01-26 | -100.00 | $53.13 | 32200 |
| 2022-01-25 | -90.00 | $53.30 | 24200 |
| 2022-01-24 | -80.77 | $53.42 | 92000 |
| 2022-01-21 | -82.31 | $53.40 | 39446 |
| 2022-01-20 | -93.85 | $53.25 | 44305 |
| 2022-01-19 | -90.67 | $53.31 | 178800 |
| 2022-01-18 | -100.00 | $53.17 | 105100 |
| 2022-01-14 | -92.68 | $53.53 | 23317 |
| 2022-01-13 | -78.05 | $53.71 | 30428 |
| 2022-01-12 | -83.74 | $53.64 | 23615 |
| 2022-01-11 | -82.93 | $53.65 | 32600 |
| 2022-01-10 | -91.06 | $53.55 | 33400 |
| 2022-01-07 | -93.91 | $53.60 | 120218 |
| 2022-01-06 | -91.26 | $53.74 | 32222 |
| 2022-01-05 | -98.88 | $53.80 | 74317 |
| 2022-01-04 | -86.90 | $53.95 | 46017 |
| 2022-01-03 | -98.95 | $53.99 | 24300 |
| 2021-12-31 | -83.54 | $54.27 | 15942 |
| 2021-12-30 | -86.08 | $54.25 | 10700 |
| 2021-12-29 | -94.20 | $54.28 | 57825 |
| 2021-12-28 | -76.81 | $54.40 | 34123 |
| 2021-12-27 | -81.16 | $54.37 | 40127 |
| 2021-12-23 | -79.71 | $54.38 | 32201 |
| 2021-12-22 | -56.52 | $54.41 | 53600 |
| 2021-12-21 | -63.04 | $54.35 | 13636 |
| 2021-12-20 | -63.04 | $54.35 | 7400 |
| 2021-12-17 | -56.52 | $54.41 | 105900 |
| 2021-12-16 | -59.78 | $54.38 | 11742 |
| 2021-12-15 | -65.22 | $54.33 | 12700 |
| 2021-12-14 | -47.83 | $54.49 | 32948 |
| 2021-12-13 | -44.57 | $54.52 | 39200 |
| 2021-12-10 | -58.70 | $54.39 | 21200 |
| 2021-12-09 | -59.78 | $54.38 | 15500 |
| 2021-12-08 | -63.04 | $54.35 | 38218 |
| 2021-12-07 | -46.74 | $54.50 | 7900 |
| 2021-12-06 | -42.39 | $54.54 | 27200 |
| 2021-12-03 | -28.74 | $54.63 | 14800 |
| 2021-12-02 | -48.28 | $54.46 | 17500 |
| 2021-12-01 | -48.28 | $54.46 | 25900 |
| 2021-11-30 | -41.38 | $54.52 | 20600 |
| 2021-11-29 | -55.17 | $54.40 | 15527 |
| 2021-11-26 | -62.07 | $54.34 | 3500 |
| 2021-11-24 | -86.21 | $54.13 | 17100 |
| 2021-11-23 | -100.00 | $54.05 | 29416 |
| 2021-11-22 | -84.00 | $54.25 | 106700 |
| 2021-11-19 | -53.33 | $54.48 | 60337 |
| 2021-11-18 | -76.00 | $54.31 | 64318 |
| 2021-11-17 | -82.67 | $54.26 | 21226 |
| 2021-11-16 | -87.84 | $54.23 | 26100 |
| 2021-11-15 | -90.54 | $54.21 | 27700 |
| 2021-11-12 | -60.81 | $54.43 | 54502 |
| 2021-11-11 | -54.05 | $54.48 | 20610 |
| 2021-11-10 | -40.54 | $54.58 | 46118 |
| 2021-11-09 | -14.86 | $54.77 | 23300 |
| 2021-11-08 | -12.12 | $54.70 | 51312 |
| 2021-11-05 | -8.22 | $54.72 | 51133 |
| 2021-11-04 | -23.64 | $54.47 | 72800 |
| 2021-11-03 | -40.00 | $54.38 | 38602 |
| 2021-11-02 | -38.18 | $54.39 | 46734 |
| 2021-11-01 | -38.18 | $54.39 | 271010 |
| 2021-10-29 | -18.18 | $54.50 | 104800 |
| 2021-10-28 | -9.09 | $54.55 | 9833 |
| 2021-10-27 | -5.77 | $54.54 | 5434 |
| 2021-10-26 | -36.84 | $54.41 | 23506 |
| 2021-10-25 | -50.88 | $54.33 | 25716 |
| 2021-10-22 | -70.15 | $54.25 | 21600 |
| 2021-10-21 | -80.25 | $54.21 | 13300 |
| 2021-10-20 | -72.73 | $54.32 | 28500 |
| 2021-10-19 | -70.75 | $54.36 | 47315 |
| 2021-10-18 | -59.43 | $54.48 | 13300 |
| 2021-10-15 | -59.43 | $54.48 | 28041 |
| 2021-10-14 | -55.66 | $54.52 | 5025 |
| 2021-10-13 | -66.98 | $54.40 | 11237 |
| 2021-10-12 | -85.84 | $54.21 | 9300 |
| 2021-10-11 | -93.81 | $54.12 | 36441 |
| 2021-10-08 | -87.50 | $54.27 | 24500 |
| 2021-10-07 | -90.00 | $54.37 | 11542 |
| 2021-10-06 | -90.80 | $54.39 | 9415 |
| 2021-10-05 | -89.87 | $54.47 | 6700 |
| 2021-10-04 | -92.21 | $54.47 | 7732 |
| 2021-10-01 | -85.71 | $54.52 | 6800 |
| 2021-09-30 | -90.91 | $54.48 | 9244 |
| 2021-09-29 | -92.00 | $54.49 | 12600 |
| 2021-09-28 | -92.00 | $54.49 | 15200 |
| 2021-09-27 | -87.72 | $54.68 | 11800 |
| 2021-09-24 | -89.80 | $54.74 | 5200 |
| 2021-09-23 | -71.11 | $54.86 | 4600 |
| 2021-09-22 | -24.44 | $55.07 | 18035 |
| 2021-09-21 | -40.00 | $55.00 | 12712 |
| 2021-09-20 | -46.67 | $54.97 | 13700 |
| 2021-09-17 | -64.44 | $54.89 | 8945 |
| 2021-09-16 | -35.56 | $55.02 | 8434 |
| 2021-09-15 | -13.33 | $55.12 | 9849 |
| 2021-09-14 | 0.00 | $55.13 | 17113 |
| 2021-09-13 | -30.56 | $54.98 | 8605 |
| 2021-09-10 | -30.56 | $54.98 | 5700 |
| 2021-09-09 | -19.15 | $55.00 | 10600 |
| 2021-09-08 | -37.50 | $54.91 | 9025 |
| 2021-09-07 | -52.08 | $54.84 | 8600 |
| 2021-09-03 | -37.50 | $54.91 | 9500 |
| 2021-09-02 | -14.58 | $55.02 | 9100 |
| 2021-09-01 | -46.67 | $54.93 | 7437 |
| 2021-08-31 | -34.33 | $55.05 | 5400 |
| 2021-08-30 | -43.28 | $54.99 | 6622 |
| 2021-08-27 | -55.22 | $54.91 | 10431 |
| 2021-08-26 | -67.16 | $54.83 | 4900 |
| 2021-08-25 | -65.67 | $54.84 | 5200 |
| 2021-08-24 | -49.25 | $54.95 | 6600 |
| 2021-08-23 | -38.81 | $55.02 | 8332 |
| 2021-08-20 | -47.76 | $54.96 | 8100 |
| 2021-08-19 | -59.70 | $54.88 | 3900 |
| 2021-08-18 | -58.21 | $54.89 | 3940 |
| 2021-08-17 | -46.27 | $54.97 | 7600 |
| 2021-08-16 | -46.27 | $54.97 | 8900 |
| 2021-08-13 | -68.66 | $54.82 | 5100 |
| 2021-08-12 | -89.55 | $54.68 | 5900 |
| 2021-08-11 | -85.07 | $54.71 | 6900 |
| 2021-08-10 | -86.15 | $54.72 | 18338 |
| 2021-08-09 | -87.69 | $54.71 | 12346 |
| 2021-08-06 | -66.15 | $54.85 | 12400 |
| 2021-08-05 | -27.69 | $55.10 | 13405 |
| 2021-08-04 | -26.15 | $55.11 | 8100 |
| 2021-08-03 | -12.90 | $55.17 | 16100 |
| 2021-08-02 | -8.62 | $55.16 | 6800 |
| 2021-07-30 | -26.47 | $55.03 | 6547 |
| 2021-07-29 | -18.67 | $55.07 | 5626 |
| 2021-07-28 | -25.33 | $55.02 | 7532 |
| 2021-07-27 | -21.33 | $55.05 | 9615 |
| 2021-07-26 | -32.00 | $54.97 | 5500 |
| 2021-07-23 | -29.33 | $54.99 | 5900 |
| 2021-07-22 | -29.33 | $54.99 | 2900 |
| 2021-07-21 | -36.36 | $54.93 | 8000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.50
2026-07-17
Close Price
$46.58
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
6.21
Average
24.40
Maximum
79.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.50 | $46.58 | 1.5M |
| 2026-07-16 | 18.73 | $46.55 | 1.2M |
| 2026-07-15 | 18.62 | $46.56 | 1.6M |
| 2026-07-14 | 18.56 | $46.46 | 2.0M |
| 2026-07-13 | 18.32 | $46.34 | 1.5M |
| 2026-07-10 | 17.78 | $46.52 | 1.5M |
| 2026-07-09 | 17.50 | $46.53 | 1.2M |
| 2026-07-08 | 17.26 | $46.50 | 1.4M |
| 2026-07-07 | 16.65 | $46.56 | 1.3M |
| 2026-07-06 | 16.29 | $46.75 | 2.4M |
| 2026-07-02 | 16.24 | $46.74 | 1.5M |
| 2026-07-01 | 16.20 | $46.69 | 2.0M |
| 2026-06-30 | 16.11 | $46.94 | 3.0M |
| 2026-06-29 | 16.69 | $47.11 | 2.8M |
| 2026-06-26 | 17.44 | $47.10 | 2.3M |
| 2026-06-25 | 18.28 | $47.05 | 2.3M |
| 2026-06-24 | 19.06 | $47.02 | 2.0M |
| 2026-06-23 | 20.00 | $46.82 | 6.3M |
| 2026-06-22 | 20.46 | $46.77 | 2.4M |
| 2026-06-18 | 20.68 | $46.87 | 1.5M |
| 2026-06-17 | 21.21 | $46.77 | 1.6M |
| 2026-06-16 | 21.73 | $46.93 | 3.0M |
| 2026-06-15 | 22.62 | $46.85 | 2.2M |
| 2026-06-12 | 23.46 | $46.79 | 1.1M |
| 2026-06-11 | 23.99 | $46.83 | 8.0M |
| 2026-06-10 | 24.55 | $46.55 | 1.4M |
| 2026-06-09 | 24.49 | $46.61 | 1.4M |
| 2026-06-08 | 24.37 | $46.49 | 1.5M |
| 2026-06-05 | 24.24 | $46.54 | 1.7M |
| 2026-06-04 | 24.14 | $46.74 | 1.6M |
| 2026-06-03 | 24.43 | $46.68 | 2.6M |
| 2026-06-02 | 24.53 | $46.76 | 4.4M |
| 2026-06-01 | 24.85 | $46.77 | 2.6M |
| 2026-05-29 | 25.07 | $46.97 | 1.7M |
| 2026-05-28 | 26.04 | $46.91 | 4.0M |
| 2026-05-27 | 26.86 | $46.84 | 2.1M |
| 2026-05-26 | 27.52 | $46.79 | 2.6M |
| 2026-05-22 | 28.01 | $46.65 | 2.4M |
| 2026-05-21 | 28.15 | $46.60 | 1.4M |
| 2026-05-20 | 28.00 | $46.56 | 2.8M |
| 2026-05-19 | 27.77 | $46.28 | 1.4M |
| 2026-05-18 | 26.69 | $46.43 | 1.3M |
| 2026-05-15 | 25.80 | $46.48 | 1.4M |
| 2026-05-14 | 24.98 | $46.76 | 1.9M |
| 2026-05-13 | 24.63 | $46.77 | 1.8M |
| 2026-05-12 | 23.86 | $46.74 | 8.3M |
| 2026-05-11 | 23.18 | $46.90 | 2.2M |
| 2026-05-08 | 22.74 | $46.99 | 1.8M |
| 2026-05-07 | 22.46 | $46.89 | 2.7M |
| 2026-05-06 | 22.17 | $47.00 | 2.3M |
| 2026-05-05 | 22.05 | $46.79 | 1.4M |
| 2026-05-04 | 21.24 | $46.70 | 1.8M |
| 2026-05-01 | 20.27 | $46.85 | 2.0M |
| 2026-04-30 | 19.50 | $47.00 | 2.1M |
| 2026-04-29 | 19.07 | $46.95 | 2.1M |
| 2026-04-28 | 18.61 | $47.13 | 1.6M |
| 2026-04-27 | 18.50 | $47.15 | 1.1M |
| 2026-04-24 | 18.56 | $47.25 | 1.7M |
| 2026-04-23 | 18.62 | $47.17 | 2.0M |
| 2026-04-22 | 18.73 | $47.24 | 1.5M |
| 2026-04-21 | 19.20 | $47.19 | 2.0M |
| 2026-04-20 | 19.50 | $47.34 | 3.2M |
| 2026-04-17 | 20.11 | $47.33 | 1.6M |
| 2026-04-16 | 20.90 | $47.16 | 1.3M |
| 2026-04-15 | 21.45 | $47.24 | 1.1M |
| 2026-04-14 | 22.21 | $47.31 | 1.8M |
| 2026-04-13 | 23.01 | $47.17 | 991000 |
| 2026-04-10 | 23.50 | $47.07 | 1.1M |
| 2026-04-09 | 23.87 | $47.12 | 1.6M |
| 2026-04-08 | 24.27 | $47.14 | 1.7M |
| 2026-04-07 | 24.76 | $46.99 | 1.3M |
| 2026-04-06 | 24.54 | $46.92 | 1.7M |
| 2026-04-02 | 24.49 | $46.99 | 1.7M |
| 2026-04-01 | 24.44 | $46.88 | 2.1M |
| 2026-03-31 | 24.45 | $47.08 | 1.5M |
| 2026-03-30 | 24.72 | $46.93 | 1.6M |
| 2026-03-27 | 24.60 | $46.69 | 1.3M |
| 2026-03-26 | 23.66 | $46.69 | 1.7M |
| 2026-03-25 | 22.82 | $47.03 | 1.0M |
| 2026-03-24 | 22.39 | $46.83 | 2.3M |
| 2026-03-23 | 21.45 | $46.94 | 1.9M |
| 2026-03-20 | 20.58 | $46.78 | 1.3M |
| 2026-03-19 | 19.56 | $47.17 | 1.2M |
| 2026-03-18 | 18.86 | $47.13 | 1.5M |
| 2026-03-17 | 18.39 | $47.34 | 1.1M |
| 2026-03-16 | 18.22 | $47.22 | 1.7M |
| 2026-03-13 | 17.47 | $47.04 | 1.3M |
| 2026-03-12 | 16.49 | $47.11 | 1.9M |
| 2026-03-11 | 15.53 | $47.29 | 1.4M |
| 2026-03-10 | 14.93 | $47.52 | 2.0M |
| 2026-03-09 | 14.87 | $47.63 | 1.3M |
| 2026-03-06 | 14.80 | $47.49 | 1.4M |
| 2026-03-05 | 14.59 | $47.56 | 1.7M |
| 2026-03-04 | 14.65 | $47.68 | 2.1M |
| 2026-03-03 | 15.17 | $47.71 | 1.7M |
| 2026-03-02 | 15.72 | $47.75 | 1.5M |
| 2026-02-27 | 16.32 | $48.14 | 1.5M |
| 2026-02-26 | 15.14 | $48.05 | 1.5M |
| 2026-02-25 | 14.18 | $47.98 | 1.3M |
| 2026-02-24 | 13.29 | $48.00 | 1.4M |
| 2026-02-23 | 12.37 | $48.00 | 1.8M |
| 2026-02-20 | 11.41 | $47.90 | 1.7M |
| 2026-02-19 | 10.73 | $47.91 | 1.6M |
| 2026-02-18 | 9.92 | $47.86 | 1.4M |
| 2026-02-17 | 9.12 | $47.91 | 1.6M |
| 2026-02-13 | 8.18 | $47.90 | 1.7M |
| 2026-02-12 | 7.44 | $47.78 | 2.1M |
| 2026-02-11 | 7.03 | $47.56 | 1.8M |
| 2026-02-10 | 7.07 | $47.63 | 1.4M |
| 2026-02-09 | 6.81 | $47.50 | 2.4M |
| 2026-02-06 | 7.14 | $47.47 | 2.2M |
| 2026-02-05 | 7.43 | $47.46 | 1.1M |
| 2026-02-04 | 7.65 | $47.28 | 1.4M |
| 2026-02-03 | 7.20 | $47.29 | 1.5M |
| 2026-02-02 | 6.67 | $47.28 | 1.3M |
| 2026-01-30 | 6.21 | $47.51 | 914300 |
| 2026-01-29 | 6.40 | $47.54 | 1.2M |
| 2026-01-28 | 6.59 | $47.52 | 1.0M |
| 2026-01-27 | 6.92 | $47.53 | 1.0M |
| 2026-01-26 | 6.96 | $47.56 | 966900 |
| 2026-01-23 | 7.08 | $47.49 | 1.1M |
| 2026-01-22 | 7.43 | $47.43 | 1.4M |
| 2026-01-21 | 7.63 | $47.42 | 1.3M |
| 2026-01-20 | 7.67 | $47.28 | 2.0M |
| 2026-01-16 | 7.38 | $47.44 | 831400 |
| 2026-01-15 | 7.71 | $47.52 | 1.3M |
| 2026-01-14 | 7.79 | $47.59 | 842700 |
| 2026-01-13 | 7.87 | $47.52 | 1.4M |
| 2026-01-12 | 8.28 | $47.47 | 947300 |
| 2026-01-09 | 8.64 | $47.50 | 1.3M |
| 2026-01-08 | 9.03 | $47.38 | 1.3M |
| 2026-01-07 | 9.04 | $47.47 | 1.1M |
| 2026-01-06 | 9.26 | $47.42 | 1.4M |
| 2026-01-05 | 9.08 | $47.42 | 1.2M |
| 2026-01-02 | 8.99 | $47.33 | 884913 |
| 2025-12-31 | 8.73 | $47.35 | 727900 |
| 2025-12-30 | 8.58 | $47.65 | 953907 |
| 2025-12-29 | 8.62 | $47.66 | 1.1M |
| 2025-12-26 | 8.71 | $47.60 | 640700 |
| 2025-12-24 | 8.80 | $47.59 | 641400 |
| 2025-12-23 | 9.10 | $47.48 | 1.0M |
| 2025-12-22 | 9.36 | $47.49 | 2.1M |
| 2025-12-19 | 9.81 | $47.50 | 1.0M |
| 2025-12-18 | 10.13 | $47.56 | 1.1M |
| 2025-12-17 | 10.36 | $47.46 | 3.4M |
| 2025-12-16 | 10.82 | $47.47 | 1.1M |
| 2025-12-15 | 11.30 | $47.37 | 926800 |
| 2025-12-12 | 11.67 | $47.32 | 824700 |
| 2025-12-11 | 11.72 | $47.45 | 981921 |
| 2025-12-10 | 12.24 | $47.45 | 1.3M |
| 2025-12-09 | 12.40 | $47.30 | 865938 |
| 2025-12-08 | 12.44 | $47.34 | 1.2M |
| 2025-12-05 | 12.42 | $47.41 | 1.4M |
| 2025-12-04 | 12.73 | $47.48 | 882016 |
| 2025-12-03 | 13.30 | $47.56 | 2.8M |
| 2025-12-02 | 13.89 | $47.50 | 1.1M |
| 2025-12-01 | 14.49 | $47.45 | 1.0M |
| 2025-11-28 | 14.94 | $47.82 | 511400 |
| 2025-11-26 | 14.60 | $47.89 | 2.1M |
| 2025-11-25 | 14.28 | $47.82 | 929708 |
| 2025-11-24 | 14.00 | $47.71 | 852300 |
| 2025-11-21 | 14.17 | $47.62 | 1.0M |
| 2025-11-20 | 14.69 | $47.52 | 877000 |
| 2025-11-19 | 15.36 | $47.43 | 908500 |
| 2025-11-18 | 15.86 | $47.45 | 961600 |
| 2025-11-17 | 16.38 | $47.40 | 1.3M |
| 2025-11-14 | 16.63 | $47.39 | 785700 |
| 2025-11-13 | 16.90 | $47.46 | 1.0M |
| 2025-11-12 | 17.41 | $47.58 | 922734 |
| 2025-11-11 | 18.31 | $47.60 | 909600 |
| 2025-11-10 | 19.22 | $47.46 | 895527 |
| 2025-11-07 | 19.80 | $47.48 | 1.1M |
| 2025-11-06 | 20.41 | $47.49 | 893100 |
| 2025-11-05 | 21.01 | $47.31 | 965550 |
| 2025-11-04 | 21.31 | $47.46 | 1.1M |
| 2025-11-03 | 21.95 | $47.42 | 1.1M |
| 2025-10-31 | 22.51 | $47.65 | 1.0M |
| 2025-10-30 | 23.32 | $47.68 | 1.6M |
| 2025-10-29 | 24.17 | $47.76 | 1.1M |
| 2025-10-28 | 24.92 | $48.01 | 1.0M |
| 2025-10-27 | 24.41 | $47.95 | 980000 |
| 2025-10-24 | 24.01 | $47.91 | 861100 |
| 2025-10-23 | 23.53 | $47.86 | 1.6M |
| 2025-10-22 | 23.11 | $47.97 | 928700 |
| 2025-10-21 | 22.66 | $47.97 | 949278 |
| 2025-10-20 | 21.71 | $47.90 | 1.6M |
| 2025-10-17 | 20.95 | $47.82 | 632900 |
| 2025-10-16 | 20.22 | $47.87 | 1.0M |
| 2025-10-15 | 19.45 | $47.72 | 1.1M |
| 2025-10-14 | 18.83 | $47.72 | 608613 |
| 2025-10-13 | 18.34 | $47.70 | 1.9M |
| 2025-10-10 | 17.93 | $47.56 | 601548 |
| 2025-10-09 | 17.72 | $47.41 | 836211 |
| 2025-10-08 | 17.98 | $47.45 | 912676 |
| 2025-10-07 | 18.05 | $47.41 | 820200 |
| 2025-10-06 | 18.22 | $47.34 | 583040 |
| 2025-10-03 | 18.72 | $47.44 | 612204 |
| 2025-10-02 | 18.86 | $47.51 | 668700 |
| 2025-10-01 | 19.01 | $47.48 | 918916 |
| 2025-09-30 | 19.25 | $47.55 | 800715 |
| 2025-09-29 | 18.99 | $47.56 | 533613 |
| 2025-09-26 | 18.91 | $47.44 | 1.7M |
| 2025-09-25 | 18.97 | $47.44 | 872500 |
| 2025-09-24 | 19.20 | $47.52 | 732200 |
| 2025-09-23 | 18.94 | $47.61 | 526853 |
| 2025-09-22 | 18.63 | $47.51 | 621933 |
| 2025-09-19 | 18.40 | $47.57 | 598100 |
| 2025-09-18 | 18.04 | $47.58 | 1.2M |
| 2025-09-17 | 17.66 | $47.70 | 1.0M |
| 2025-09-16 | 16.79 | $47.77 | 2.3M |
| 2025-09-15 | 16.08 | $47.75 | 871628 |
| 2025-09-12 | 15.38 | $47.66 | 604300 |
| 2025-09-11 | 14.86 | $47.73 | 693233 |
| 2025-09-10 | 13.96 | $47.63 | 759723 |
| 2025-09-09 | 13.18 | $47.53 | 1.8M |
| 2025-09-08 | 12.50 | $47.61 | 542900 |
| 2025-09-05 | 11.58 | $47.45 | 635636 |
| 2025-09-04 | 10.80 | $47.24 | 728200 |
| 2025-09-03 | 10.58 | $47.05 | 667000 |
| 2025-09-02 | 10.69 | $46.92 | 784600 |
| 2025-08-29 | 11.13 | $47.22 | 606218 |
| 2025-08-28 | 10.69 | $47.27 | 675100 |
| 2025-08-27 | 10.17 | $47.20 | 672300 |
| 2025-08-26 | 9.83 | $47.15 | 615036 |
| 2025-08-25 | 9.62 | $47.08 | 740832 |
| 2025-08-22 | 9.49 | $47.13 | 553000 |
| 2025-08-21 | 9.36 | $46.91 | 681800 |
| 2025-08-20 | 9.80 | $47.00 | 664600 |
| 2025-08-19 | 9.90 | $46.97 | 904600 |
| 2025-08-18 | 10.17 | $46.89 | 674600 |
| 2025-08-15 | 10.58 | $46.93 | 792500 |
| 2025-08-14 | 10.88 | $46.99 | 668600 |
| 2025-08-13 | 10.92 | $47.12 | 746437 |
| 2025-08-12 | 10.60 | $46.95 | 712620 |
| 2025-08-11 | 10.82 | $46.95 | 580400 |
| 2025-08-08 | 10.79 | $46.93 | 647825 |
| 2025-08-07 | 10.87 | $47.00 | 722103 |
| 2025-08-06 | 10.66 | $47.02 | 1.9M |
| 2025-08-05 | 10.53 | $47.07 | 1.2M |
| 2025-08-04 | 9.83 | $47.05 | 646610 |
| 2025-08-01 | 9.18 | $46.99 | 661800 |
| 2025-07-31 | 8.65 | $46.79 | 733621 |
| 2025-07-30 | 8.33 | $46.78 | 653800 |
| 2025-07-29 | 8.05 | $46.90 | 688200 |
| 2025-07-28 | 7.75 | $46.68 | 746542 |
| 2025-07-25 | 8.00 | $46.74 | 603705 |
| 2025-07-24 | 8.27 | $46.65 | 672955 |
| 2025-07-23 | 8.66 | $46.69 | 594100 |
| 2025-07-22 | 8.78 | $46.79 | 694900 |
| 2025-07-21 | 8.74 | $46.68 | 1.4M |
| 2025-07-18 | 8.82 | $46.55 | 1.3M |
| 2025-07-17 | 9.12 | $46.46 | 919213 |
| 2025-07-16 | 9.25 | $46.46 | 782600 |
| 2025-07-15 | 9.30 | $46.37 | 657800 |
| 2025-07-14 | 9.40 | $46.50 | 644239 |
| 2025-07-11 | 9.73 | $46.51 | 544504 |
| 2025-07-10 | 10.18 | $46.70 | 824840 |
| 2025-07-09 | 10.43 | $46.70 | 861100 |
| 2025-07-08 | 10.71 | $46.51 | 1.1M |
| 2025-07-07 | 11.06 | $46.56 | 1.0M |
| 2025-07-03 | 11.59 | $46.67 | 773027 |
| 2025-07-02 | 12.01 | $46.80 | 852616 |
| 2025-07-01 | 12.13 | $46.85 | 824845 |
| 2025-06-30 | 12.08 | $47.06 | 824600 |
| 2025-06-27 | 11.54 | $46.91 | 1.0M |
| 2025-06-26 | 11.15 | $47.00 | 741120 |
| 2025-06-25 | 10.73 | $46.87 | 1.2M |
| 2025-06-24 | 10.57 | $46.84 | 860009 |
| 2025-06-23 | 10.43 | $46.69 | 604500 |
| 2025-06-20 | 10.44 | $46.56 | 571406 |
| 2025-06-18 | 10.83 | $46.54 | 532400 |
| 2025-06-17 | 11.16 | $46.51 | 718607 |
| 2025-06-16 | 11.69 | $46.37 | 715500 |
| 2025-06-13 | 12.18 | $46.44 | 579847 |
| 2025-06-12 | 12.70 | $46.61 | 599520 |
| 2025-06-11 | 13.15 | $46.44 | 873300 |
| 2025-06-10 | 13.72 | $46.28 | 679300 |
| 2025-06-09 | 14.07 | $46.21 | 551973 |
| 2025-06-06 | 14.24 | $46.13 | 763100 |
| 2025-06-05 | 14.34 | $46.37 | 676800 |
| 2025-06-04 | 14.92 | $46.47 | 1.1M |
| 2025-06-03 | 15.50 | $46.19 | 1.0M |
| 2025-06-02 | 15.68 | $46.20 | 777400 |
| 2025-05-30 | 15.78 | $46.52 | 610604 |
| 2025-05-29 | 16.33 | $46.42 | 1.5M |
| 2025-05-28 | 16.75 | $46.25 | 719400 |
| 2025-05-27 | 16.83 | $46.31 | 930200 |
| 2025-05-23 | 16.96 | $46.10 | 486000 |
| 2025-05-22 | 16.67 | $46.04 | 473035 |
| 2025-05-21 | 16.07 | $45.93 | 1.1M |
| 2025-05-20 | 15.51 | $46.22 | 524043 |
| 2025-05-19 | 15.26 | $46.30 | 1.4M |
| 2025-05-16 | 15.00 | $46.30 | 461300 |
| 2025-05-15 | 15.14 | $46.25 | 514300 |
| 2025-05-14 | 14.96 | $46.03 | 623909 |
| 2025-05-13 | 14.56 | $46.15 | 683000 |
| 2025-05-12 | 14.27 | $46.17 | 475600 |
| 2025-05-09 | 14.08 | $46.32 | 568400 |
| 2025-05-08 | 14.08 | $46.30 | 473700 |
| 2025-05-07 | 14.08 | $46.53 | 552600 |
| 2025-05-06 | 14.34 | $46.42 | 398200 |
| 2025-05-05 | 14.33 | $46.32 | 569900 |
| 2025-05-02 | 14.19 | $46.41 | 431618 |
| 2025-05-01 | 14.18 | $46.62 | 486200 |
| 2025-04-30 | 14.50 | $46.97 | 562100 |
| 2025-04-29 | 15.08 | $47.01 | 474640 |
| 2025-04-28 | 15.73 | $46.89 | 656142 |
| 2025-04-25 | 16.54 | $46.76 | 452300 |
| 2025-04-24 | 17.11 | $46.60 | 940009 |
| 2025-04-23 | 17.40 | $46.23 | 883780 |
| 2025-04-22 | 17.70 | $46.18 | 555122 |
| 2025-04-21 | 17.31 | $46.07 | 427500 |
| 2025-04-17 | 16.90 | $46.33 | 600308 |
| 2025-04-16 | 16.74 | $46.43 | 808300 |
| 2025-04-15 | 16.56 | $46.26 | 547508 |
| 2025-04-14 | 16.17 | $46.18 | 524400 |
| 2025-04-11 | 15.54 | $45.90 | 867400 |
| 2025-04-10 | 14.37 | $46.02 | 1.4M |
| 2025-04-09 | 13.64 | $46.37 | 1.0M |
| 2025-04-08 | 12.86 | $46.25 | 968900 |
| 2025-04-07 | 12.86 | $46.66 | 2.0M |
| 2025-04-04 | 13.51 | $47.20 | 950100 |
| 2025-04-03 | 12.75 | $47.16 | 858617 |
| 2025-04-02 | 12.29 | $46.94 | 2.4M |
| 2025-04-01 | 12.28 | $46.98 | 611100 |
| 2025-03-31 | 12.01 | $47.04 | 698514 |
| 2025-03-28 | 11.70 | $46.94 | 1.0M |
| 2025-03-27 | 11.64 | $46.69 | 1.2M |
| 2025-03-26 | 12.18 | $46.73 | 649000 |
| 2025-03-25 | 12.61 | $46.83 | 930347 |
| 2025-03-24 | 12.86 | $46.78 | 689100 |
| 2025-03-21 | 13.12 | $46.87 | 474900 |
| 2025-03-20 | 13.14 | $47.02 | 1.5M |
| 2025-03-19 | 12.80 | $46.98 | 713112 |
| 2025-03-18 | 12.81 | $46.83 | 844944 |
| 2025-03-17 | 13.12 | $46.76 | 2.6M |
| 2025-03-14 | 13.53 | $46.68 | 1.3M |
| 2025-03-13 | 14.10 | $46.81 | 1.2M |
| 2025-03-12 | 14.70 | $46.73 | 685725 |
| 2025-03-11 | 15.10 | $46.80 | 691810 |
| 2025-03-10 | 15.29 | $46.92 | 820013 |
| 2025-03-07 | 15.31 | $46.77 | 1.0M |
| 2025-03-06 | 15.36 | $46.79 | 1.5M |
| 2025-03-05 | 15.63 | $46.86 | 1.4M |
| 2025-03-04 | 15.48 | $47.01 | 2.1M |
| 2025-03-03 | 14.98 | $47.13 | 831300 |
| 2025-02-28 | 14.60 | $47.23 | 735414 |
| 2025-02-27 | 13.84 | $47.03 | 661013 |
| 2025-02-26 | 13.33 | $47.09 | 675233 |
| 2025-02-25 | 12.80 | $46.99 | 1.1M |
| 2025-02-24 | 12.45 | $46.71 | 416821 |
| 2025-02-21 | 12.57 | $46.65 | 500319 |
| 2025-02-20 | 12.77 | $46.46 | 740900 |
| 2025-02-19 | 13.43 | $46.38 | 729538 |
| 2025-02-18 | 13.90 | $46.32 | 627700 |
| 2025-02-14 | 14.47 | $46.50 | 1.1M |
| 2025-02-13 | 15.03 | $46.35 | 883100 |
| 2025-02-12 | 15.58 | $46.07 | 695536 |
| 2025-02-11 | 15.48 | $46.29 | 511308 |
| 2025-02-10 | 16.00 | $46.38 | 617400 |
| 2025-02-07 | 16.81 | $46.39 | 2.5M |
| 2025-02-06 | 17.55 | $46.51 | 1.3M |
| 2025-02-05 | 18.27 | $46.55 | 2.4M |
| 2025-02-04 | 19.01 | $46.33 | 619402 |
| 2025-02-03 | 19.50 | $46.23 | 958633 |
| 2025-01-31 | 20.10 | $46.41 | 1.4M |
| 2025-01-30 | 21.12 | $46.48 | 754446 |
| 2025-01-29 | 21.99 | $46.39 | 706425 |
| 2025-01-28 | 22.99 | $46.43 | 488500 |
| 2025-01-27 | 24.14 | $46.40 | 1.2M |
| 2025-01-24 | 25.38 | $46.20 | 712700 |
| 2025-01-23 | 26.20 | $46.13 | 1.8M |
| 2025-01-22 | 26.83 | $46.20 | 2.2M |
| 2025-01-21 | 27.72 | $46.27 | 663507 |
| 2025-01-17 | 28.75 | $46.12 | 430500 |
| 2025-01-16 | 29.57 | $46.11 | 510200 |
| 2025-01-15 | 30.37 | $46.00 | 584000 |
| 2025-01-14 | 30.82 | $45.60 | 699714 |
| 2025-01-13 | 29.86 | $45.56 | 1.2M |
| 2025-01-10 | 28.85 | $45.64 | 960100 |
| 2025-01-08 | 27.88 | $45.87 | 622033 |
| 2025-01-07 | 27.12 | $45.83 | 680100 |
| 2025-01-06 | 26.33 | $45.97 | 644144 |
| 2025-01-03 | 25.77 | $46.02 | 1.7M |
| 2025-01-02 | 25.27 | $46.08 | 659534 |
| 2024-12-31 | 24.77 | $46.07 | 802639 |
| 2024-12-30 | 24.25 | $46.30 | 1.5M |
| 2024-12-27 | 24.11 | $46.15 | 467333 |
| 2024-12-26 | 23.64 | $46.21 | 775100 |
| 2024-12-24 | 23.12 | $46.16 | 413942 |
| 2024-12-23 | 22.40 | $46.12 | 865442 |
| 2024-12-20 | 21.73 | $46.28 | 950729 |
| 2024-12-19 | 21.24 | $46.14 | 1.0M |
| 2024-12-18 | 20.33 | $46.30 | 861947 |
| 2024-12-17 | 19.68 | $46.63 | 563300 |
| 2024-12-16 | 19.60 | $46.64 | 910809 |
| 2024-12-13 | 19.52 | $46.62 | 689600 |
| 2024-12-12 | 19.43 | $46.79 | 476949 |
| 2024-12-11 | 19.71 | $46.97 | 606000 |
| 2024-12-10 | 20.40 | $47.08 | 660524 |
| 2024-12-09 | 20.92 | $47.12 | 524200 |
| 2024-12-06 | 21.69 | $47.24 | 469000 |
| 2024-12-05 | 22.62 | $47.13 | 620800 |
| 2024-12-04 | 23.26 | $47.11 | 1.5M |
| 2024-12-03 | 23.90 | $46.96 | 682935 |
| 2024-12-02 | 24.73 | $47.04 | 730449 |
| 2024-11-29 | 25.60 | $47.18 | 356300 |
| 2024-11-27 | 26.81 | $47.05 | 432900 |
| 2024-11-26 | 28.08 | $46.88 | 941837 |
| 2024-11-25 | 28.99 | $46.95 | 949900 |
| 2024-11-22 | 30.09 | $46.56 | 3.0M |
| 2024-11-21 | 30.15 | $46.52 | 837800 |
| 2024-11-20 | 30.21 | $46.53 | 490147 |
| 2024-11-19 | 30.11 | $46.56 | 764630 |
| 2024-11-18 | 30.14 | $46.50 | 536900 |
| 2024-11-15 | 29.79 | $46.44 | 568900 |
| 2024-11-14 | 29.43 | $46.46 | 824043 |
| 2024-11-13 | 29.28 | $46.48 | 682228 |
| 2024-11-12 | 29.13 | $46.49 | 555316 |
| 2024-11-11 | 29.02 | $46.76 | 475007 |
| 2024-11-08 | 29.28 | $46.85 | 742344 |
| 2024-11-07 | 29.72 | $46.71 | 1.4M |
| 2024-11-06 | 29.70 | $46.41 | 1.0M |
| 2024-11-05 | 28.97 | $46.74 | 772600 |
| 2024-11-04 | 28.50 | $46.65 | 744500 |
| 2024-11-01 | 28.11 | $46.48 | 931716 |
| 2024-10-31 | 27.70 | $46.83 | 597445 |
| 2024-10-30 | 27.68 | $46.88 | 602927 |
| 2024-10-29 | 27.93 | $46.91 | 549526 |
| 2024-10-28 | 27.63 | $46.86 | 465600 |
| 2024-10-25 | 27.47 | $46.92 | 644833 |
| 2024-10-24 | 27.51 | $46.99 | 404545 |
| 2024-10-23 | 27.39 | $46.91 | 488206 |
| 2024-10-22 | 26.93 | $47.04 | 704600 |
| 2024-10-21 | 26.62 | $47.05 | 836319 |
| 2024-10-18 | 26.35 | $47.38 | 650300 |
| 2024-10-17 | 26.72 | $47.32 | 770849 |
| 2024-10-16 | 27.11 | $47.54 | 628100 |
| 2024-10-15 | 27.99 | $47.46 | 396123 |
| 2024-10-14 | 28.58 | $47.30 | 677100 |
| 2024-10-11 | 28.63 | $47.33 | 488800 |
| 2024-10-10 | 28.85 | $47.32 | 409641 |
| 2024-10-09 | 28.94 | $47.34 | 461830 |
| 2024-10-08 | 29.23 | $47.46 | 468641 |
| 2024-10-07 | 29.58 | $47.40 | 554300 |
| 2024-10-04 | 30.06 | $47.58 | 595700 |
| 2024-10-03 | 30.96 | $47.90 | 364700 |
| 2024-10-02 | 32.39 | $48.10 | 762310 |
| 2024-10-01 | 33.63 | $48.18 | 601300 |
| 2024-09-30 | 34.35 | $48.24 | 1.2M |
| 2024-09-27 | 34.92 | $48.32 | 585500 |
| 2024-09-26 | 35.30 | $48.20 | 608500 |
| 2024-09-25 | 35.94 | $48.21 | 905717 |
| 2024-09-24 | 36.34 | $48.36 | 650200 |
| 2024-09-23 | 36.77 | $48.30 | 745217 |
| 2024-09-20 | 37.27 | $48.33 | 574000 |
| 2024-09-19 | 37.54 | $48.37 | 586300 |
| 2024-09-18 | 37.76 | $48.36 | 626900 |
| 2024-09-17 | 37.70 | $48.48 | 644527 |
| 2024-09-16 | 37.21 | $48.53 | 520541 |
| 2024-09-13 | 36.69 | $48.39 | 444340 |
| 2024-09-12 | 36.29 | $48.29 | 1.0M |
| 2024-09-11 | 35.99 | $48.33 | 803800 |
| 2024-09-10 | 35.54 | $48.34 | 593912 |
| 2024-09-09 | 35.15 | $48.20 | 649423 |
| 2024-09-06 | 34.91 | $48.14 | 565900 |
| 2024-09-05 | 34.65 | $48.06 | 441900 |
| 2024-09-04 | 34.71 | $47.94 | 662000 |
| 2024-09-03 | 34.94 | $47.74 | 444000 |
| 2024-08-30 | 35.52 | $47.75 | 543046 |
| 2024-08-29 | 35.92 | $47.85 | 513619 |
| 2024-08-28 | 36.20 | $47.92 | 292300 |
| 2024-08-27 | 36.13 | $47.95 | 365700 |
| 2024-08-26 | 36.08 | $47.96 | 285606 |
| 2024-08-23 | 35.74 | $47.97 | 345743 |
| 2024-08-22 | 35.45 | $47.79 | 387923 |
| 2024-08-21 | 35.26 | $47.97 | 621843 |
| 2024-08-20 | 34.81 | $47.87 | 496600 |
| 2024-08-19 | 34.40 | $47.73 | 477200 |
| 2024-08-16 | 34.22 | $47.65 | 353300 |
| 2024-08-15 | 34.15 | $47.56 | 369900 |
| 2024-08-14 | 34.20 | $47.73 | 371500 |
| 2024-08-13 | 33.68 | $47.63 | 391715 |
| 2024-08-12 | 33.28 | $47.45 | 326500 |
| 2024-08-09 | 33.04 | $47.34 | 612300 |
| 2024-08-08 | 32.86 | $47.22 | 283100 |
| 2024-08-07 | 32.90 | $47.30 | 418823 |
| 2024-08-06 | 32.76 | $47.40 | 479317 |
| 2024-08-05 | 32.16 | $47.65 | 387117 |
| 2024-08-02 | 31.14 | $47.68 | 328112 |
| 2024-08-01 | 30.28 | $47.19 | 327802 |
| 2024-07-31 | 29.81 | $47.23 | 282200 |
| 2024-07-30 | 29.48 | $46.96 | 341300 |
| 2024-07-29 | 29.49 | $46.90 | 264100 |
| 2024-07-26 | 29.53 | $46.86 | 254700 |
| 2024-07-25 | 29.73 | $46.66 | 519923 |
| 2024-07-24 | 30.13 | $46.56 | 2.1M |
| 2024-07-23 | 30.54 | $46.71 | 1.0M |
| 2024-07-22 | 30.59 | $46.68 | 651400 |
| 2024-07-19 | 30.64 | $46.71 | 279200 |
| 2024-07-18 | 30.59 | $46.82 | 298500 |
| 2024-07-17 | 30.21 | $46.93 | 873321 |
| 2024-07-16 | 29.80 | $46.92 | 1.5M |
| 2024-07-15 | 29.37 | $46.74 | 333900 |
| 2024-07-12 | 29.28 | $46.87 | 311400 |
| 2024-07-11 | 29.16 | $46.74 | 631700 |
| 2024-07-10 | 29.08 | $46.50 | 348900 |
| 2024-07-09 | 29.37 | $46.46 | 483345 |
| 2024-07-08 | 29.72 | $46.49 | 367928 |
| 2024-07-05 | 29.93 | $46.48 | 269100 |
| 2024-07-03 | 30.17 | $46.25 | 290520 |
| 2024-07-02 | 30.65 | $46.00 | 330100 |
| 2024-07-01 | 31.53 | $45.87 | 437929 |
| 2024-06-28 | 32.48 | $46.33 | 439700 |
| 2024-06-27 | 32.50 | $46.51 | 588225 |
| 2024-06-26 | 32.16 | $46.42 | 373800 |
| 2024-06-25 | 31.96 | $46.65 | 423619 |
| 2024-06-24 | 31.34 | $46.61 | 279320 |
| 2024-06-21 | 30.70 | $46.58 | 240400 |
| 2024-06-20 | 30.02 | $46.58 | 282400 |
| 2024-06-18 | 29.36 | $46.67 | 588800 |
| 2024-06-17 | 28.56 | $46.49 | 282747 |
| 2024-06-14 | 27.88 | $46.63 | 320331 |
| 2024-06-13 | 26.84 | $46.60 | 178705 |
| 2024-06-12 | 25.79 | $46.38 | 432400 |
| 2024-06-11 | 24.72 | $46.16 | 230806 |
| 2024-06-10 | 23.91 | $45.97 | 319845 |
| 2024-06-07 | 23.20 | $46.06 | 608417 |
| 2024-06-06 | 22.26 | $46.40 | 282439 |
| 2024-06-05 | 20.63 | $46.42 | 337100 |
| 2024-06-04 | 18.93 | $46.27 | 452936 |
| 2024-06-03 | 17.20 | $46.09 | 327245 |
| 2024-05-31 | 15.39 | $46.03 | 1.4M |
| 2024-05-30 | 15.67 | $45.83 | 305000 |
| 2024-05-29 | 16.34 | $45.65 | 485300 |
| 2024-05-28 | 17.09 | $45.83 | 220200 |
| 2024-05-24 | 17.56 | $46.03 | 249631 |
| 2024-05-23 | 17.79 | $45.97 | 325023 |
| 2024-05-22 | 18.01 | $46.11 | 600118 |
| 2024-05-21 | 17.85 | $46.19 | 494108 |
| 2024-05-20 | 17.51 | $46.06 | 396400 |
| 2024-05-17 | 17.31 | $46.12 | 331703 |
| 2024-05-16 | 17.02 | $46.21 | 368539 |
| 2024-05-15 | 16.45 | $46.27 | 308100 |
| 2024-05-14 | 15.85 | $45.97 | 408600 |
| 2024-05-13 | 15.69 | $45.86 | 241700 |
| 2024-05-10 | 15.65 | $45.81 | 233800 |
| 2024-05-09 | 15.70 | $45.90 | 601000 |
| 2024-05-08 | 15.75 | $45.83 | 310125 |
| 2024-05-07 | 15.92 | $45.90 | 322215 |
| 2024-05-06 | 15.95 | $45.80 | 282114 |
| 2024-05-03 | 16.55 | $45.76 | 349419 |
| 2024-05-02 | 17.15 | $45.53 | 215941 |
| 2024-05-01 | 17.10 | $45.33 | 264800 |
| 2024-04-30 | 16.82 | $45.39 | 231400 |
| 2024-04-29 | 16.82 | $45.55 | 219300 |
| 2024-04-26 | 17.02 | $45.41 | 379147 |
| 2024-04-25 | 16.93 | $45.32 | 246728 |
| 2024-04-24 | 16.50 | $45.47 | 401600 |
| 2024-04-23 | 16.37 | $45.56 | 302111 |
| 2024-04-22 | 16.26 | $45.48 | 331011 |
| 2024-04-19 | 15.74 | $45.43 | 239400 |
| 2024-04-18 | 15.18 | $45.37 | 240227 |
| 2024-04-17 | 14.60 | $45.51 | 214319 |
| 2024-04-16 | 14.02 | $45.27 | 285400 |
| 2024-04-15 | 12.95 | $45.43 | 511200 |
| 2024-04-12 | 12.02 | $45.69 | 211000 |
| 2024-04-11 | 11.54 | $45.56 | 280432 |
| 2024-04-10 | 10.85 | $45.62 | 294721 |
| 2024-04-09 | 10.24 | $46.14 | 316400 |
| 2024-04-08 | 10.45 | $45.97 | 714200 |
| 2024-04-05 | 10.29 | $46.02 | 258600 |
| 2024-04-04 | 10.33 | $46.22 | 424600 |
| 2024-04-03 | 10.58 | $46.13 | 248700 |
| 2024-04-02 | 10.56 | $46.10 | 283100 |
| 2024-04-01 | 10.53 | $46.15 | 325833 |
| 2024-03-28 | 10.84 | $46.65 | 420830 |
| 2024-03-27 | 10.48 | $46.68 | 183900 |
| 2024-03-26 | 10.12 | $46.56 | 1.1M |
| 2024-03-25 | 10.01 | $46.50 | 263315 |
| 2024-03-22 | 9.98 | $46.57 | 540500 |
| 2024-03-21 | 9.76 | $46.43 | 743500 |
| 2024-03-20 | 9.76 | $46.38 | 337802 |
| 2024-03-19 | 9.92 | $46.30 | 289300 |
| 2024-03-18 | 10.25 | $46.18 | 257100 |
| 2024-03-15 | 10.74 | $46.23 | 233502 |
| 2024-03-14 | 11.29 | $46.24 | 1.1M |
| 2024-03-13 | 11.77 | $46.54 | 369900 |
| 2024-03-12 | 11.64 | $46.58 | 327100 |
| 2024-03-11 | 11.45 | $46.66 | 387009 |
| 2024-03-08 | 10.93 | $46.73 | 292300 |
| 2024-03-07 | 10.31 | $46.64 | 1.2M |
| 2024-03-06 | 10.18 | $46.61 | 275702 |
| 2024-03-05 | 10.10 | $46.50 | 300626 |
| 2024-03-04 | 10.21 | $46.27 | 295911 |
| 2024-03-01 | 10.65 | $46.34 | 252100 |
| 2024-02-29 | 11.11 | $46.34 | 305600 |
| 2024-02-28 | 11.23 | $46.24 | 481834 |
| 2024-02-27 | 11.64 | $46.15 | 258000 |
| 2024-02-26 | 12.09 | $46.24 | 282900 |
| 2024-02-23 | 12.52 | $46.31 | 420441 |
| 2024-02-22 | 12.98 | $46.12 | 289349 |
| 2024-02-21 | 13.57 | $46.09 | 405100 |
| 2024-02-20 | 14.22 | $46.22 | 351700 |
| 2024-02-16 | 14.81 | $46.17 | 465700 |
| 2024-02-15 | 15.56 | $46.27 | 974314 |
| 2024-02-14 | 16.12 | $46.19 | 905018 |
| 2024-02-13 | 16.94 | $46.00 | 442642 |
| 2024-02-12 | 17.74 | $46.40 | 380608 |
| 2024-02-09 | 18.04 | $46.40 | 580300 |
| 2024-02-08 | 18.96 | $46.43 | 1.1M |
| 2024-02-07 | 19.85 | $46.55 | 539033 |
| 2024-02-06 | 20.54 | $46.59 | 260900 |
| 2024-02-05 | 21.33 | $46.39 | 401000 |
| 2024-02-02 | 22.39 | $46.74 | 440600 |
| 2024-02-01 | 22.90 | $47.18 | 316500 |
| 2024-01-31 | 22.50 | $47.13 | 414300 |
| 2024-01-30 | 22.17 | $46.90 | 450837 |
| 2024-01-29 | 22.31 | $46.85 | 231800 |
| 2024-01-26 | 22.54 | $46.63 | 424400 |
| 2024-01-25 | 23.06 | $46.63 | 516414 |
| 2024-01-24 | 23.69 | $46.44 | 433700 |
| 2024-01-23 | 24.34 | $46.55 | 516900 |
| 2024-01-22 | 25.29 | $46.63 | 278819 |
| 2024-01-19 | 26.03 | $46.52 | 453900 |
| 2024-01-18 | 27.19 | $46.49 | 698804 |
| 2024-01-17 | 28.29 | $46.58 | 617800 |
| 2024-01-16 | 29.32 | $46.71 | 636335 |
| 2024-01-12 | 30.22 | $47.02 | 374600 |
| 2024-01-11 | 30.32 | $46.90 | 585800 |
| 2024-01-10 | 30.71 | $46.73 | 293200 |
| 2024-01-09 | 31.14 | $46.72 | 260600 |
| 2024-01-08 | 31.82 | $46.77 | 195246 |
| 2024-01-05 | 32.54 | $46.59 | 288700 |
| 2024-01-04 | 33.33 | $46.68 | 237523 |
| 2024-01-03 | 33.80 | $46.92 | 252200 |
| 2024-01-02 | 34.29 | $46.89 | 286800 |
| 2023-12-29 | 34.37 | $47.09 | 249837 |
| 2023-12-28 | 33.98 | $47.18 | 439600 |
| 2023-12-27 | 33.37 | $47.48 | 206000 |
| 2023-12-26 | 32.30 | $47.17 | 994600 |
| 2023-12-22 | 31.40 | $47.10 | 320909 |
| 2023-12-21 | 30.46 | $47.14 | 543900 |
| 2023-12-20 | 29.36 | $47.18 | 295100 |
| 2023-12-19 | 28.30 | $47.00 | 832412 |
| 2023-12-18 | 27.30 | $46.95 | 626700 |
| 2023-12-15 | 26.33 | $47.02 | 543800 |
| 2023-12-14 | 25.18 | $47.07 | 385900 |
| 2023-12-13 | 23.96 | $46.62 | 716300 |
| 2023-12-12 | 23.08 | $46.04 | 272800 |
| 2023-12-11 | 22.80 | $45.95 | 327700 |
| 2023-12-08 | 22.64 | $45.95 | 208334 |
| 2023-12-07 | 22.36 | $46.16 | 254000 |
| 2023-12-06 | 21.48 | $46.19 | 368734 |
| 2023-12-05 | 20.58 | $46.02 | 347128 |
| 2023-12-04 | 19.83 | $45.74 | 333817 |
| 2023-12-01 | 19.35 | $45.84 | 275700 |
| 2023-11-30 | 18.85 | $45.68 | 243913 |
| 2023-11-29 | 18.53 | $45.84 | 349400 |
| 2023-11-28 | 18.03 | $45.57 | 236527 |
| 2023-11-27 | 17.84 | $45.35 | 270613 |
| 2023-11-24 | 17.94 | $45.11 | 44811 |
| 2023-11-22 | 18.33 | $45.29 | 254205 |
| 2023-11-21 | 18.55 | $45.25 | 391502 |
| 2023-11-20 | 18.87 | $45.21 | 408636 |
| 2023-11-17 | 19.34 | $45.13 | 392333 |
| 2023-11-16 | 19.89 | $45.09 | 305647 |
| 2023-11-15 | 20.53 | $44.81 | 331600 |
| 2023-11-14 | 21.36 | $45.03 | 275537 |
| 2023-11-13 | 21.96 | $44.40 | 2.4M |
| 2023-11-10 | 22.68 | $44.56 | 182123 |
| 2023-11-09 | 23.73 | $44.45 | 290426 |
| 2023-11-08 | 24.83 | $44.79 | 395425 |
| 2023-11-07 | 25.86 | $44.63 | 500200 |
| 2023-11-06 | 27.13 | $44.43 | 381700 |
| 2023-11-03 | 28.42 | $44.64 | 417249 |
| 2023-11-02 | 29.67 | $44.35 | 476300 |
| 2023-11-01 | 30.69 | $44.08 | 1.2M |
| 2023-10-31 | 31.03 | $43.81 | 343712 |
| 2023-10-30 | 31.00 | $43.85 | 212613 |
| 2023-10-27 | 30.98 | $43.93 | 609235 |
| 2023-10-26 | 31.07 | $43.98 | 153211 |
| 2023-10-25 | 31.17 | $43.64 | 300500 |
| 2023-10-24 | 30.82 | $43.98 | 354402 |
| 2023-10-23 | 30.67 | $43.82 | 501533 |
| 2023-10-20 | 30.23 | $43.61 | 311600 |
| 2023-10-19 | 29.32 | $43.49 | 261600 |
| 2023-10-18 | 28.37 | $43.69 | 277522 |
| 2023-10-17 | 27.51 | $43.86 | 156835 |
| 2023-10-16 | 26.78 | $44.20 | 222514 |
| 2023-10-13 | 26.39 | $44.40 | 1.4M |
| 2023-10-12 | 26.22 | $44.17 | 7.3M |
| 2023-10-11 | 26.03 | $44.58 | 166635 |
| 2023-10-10 | 26.21 | $44.39 | 256700 |
| 2023-10-09 | 26.08 | $44.40 | 65600 |
| 2023-10-06 | 25.82 | $43.97 | 359500 |
| 2023-10-05 | 24.59 | $44.15 | 125000 |
| 2023-10-04 | 23.60 | $44.13 | 1.1M |
| 2023-10-03 | 22.44 | $43.86 | 106017 |
| 2023-10-02 | 21.21 | $44.20 | 202300 |
| 2023-09-29 | 20.29 | $44.67 | 188642 |
| 2023-09-28 | 19.98 | $44.72 | 148721 |
| 2023-09-27 | 19.13 | $44.57 | 219920 |
| 2023-09-26 | 18.34 | $44.76 | 530212 |
| 2023-09-25 | 17.87 | $44.81 | 459300 |
| 2023-09-22 | 17.51 | $45.10 | 183900 |
| 2023-09-21 | 17.34 | $44.97 | 181340 |
| 2023-09-20 | 16.84 | $45.26 | 155548 |
| 2023-09-19 | 16.91 | $45.27 | 88200 |
| 2023-09-18 | 16.84 | $45.39 | 111600 |
| 2023-09-15 | 16.84 | $45.35 | 117713 |
| 2023-09-14 | 16.90 | $45.43 | 158018 |
| 2023-09-13 | 17.17 | $45.51 | 90432 |
| 2023-09-12 | 17.43 | $45.46 | 127617 |
| 2023-09-11 | 17.47 | $45.41 | 147943 |
| 2023-09-08 | 17.46 | $45.48 | 224300 |
| 2023-09-07 | 17.53 | $45.41 | 227100 |
| 2023-09-06 | 17.23 | $45.31 | 339400 |
| 2023-09-05 | 16.92 | $45.38 | 155200 |
| 2023-09-01 | 16.77 | $45.63 | 76141 |
| 2023-08-31 | 16.94 | $46.03 | 126900 |
| 2023-08-30 | 17.82 | $45.92 | 176700 |
| 2023-08-29 | 18.57 | $45.94 | 591400 |
| 2023-08-28 | 19.25 | $45.63 | 102644 |
| 2023-08-25 | 19.26 | $45.55 | 141500 |
| 2023-08-24 | 19.22 | $45.56 | 202400 |
| 2023-08-23 | 19.44 | $45.66 | 270200 |
| 2023-08-22 | 19.59 | $45.28 | 334004 |
| 2023-08-21 | 18.74 | $45.23 | 464334 |
| 2023-08-18 | 17.86 | $45.43 | 311827 |
| 2023-08-17 | 17.18 | $45.34 | 254937 |
| 2023-08-16 | 16.23 | $45.42 | 294229 |
| 2023-08-15 | 15.40 | $45.56 | 218000 |
| 2023-08-14 | 14.70 | $45.60 | 327813 |
| 2023-08-11 | 14.03 | $45.71 | 122500 |
| 2023-08-10 | 13.50 | $45.84 | 512300 |
| 2023-08-09 | 13.14 | $46.12 | 111400 |
| 2023-08-08 | 13.25 | $46.06 | 588349 |
| 2023-08-07 | 13.37 | $45.88 | 308319 |
| 2023-08-04 | 13.01 | $45.93 | 160500 |
| 2023-08-03 | 12.63 | $45.61 | 487100 |
| 2023-08-02 | 11.62 | $45.87 | 634613 |
| 2023-08-01 | 10.84 | $46.04 | 310607 |
| 2023-07-31 | 10.38 | $46.38 | 252700 |
| 2023-07-28 | 10.60 | $46.31 | 823800 |
| 2023-07-27 | 10.50 | $46.23 | 260700 |
| 2023-07-26 | 10.39 | $46.52 | 198247 |
| 2023-07-25 | 10.84 | $46.46 | 158400 |
| 2023-07-24 | 11.13 | $46.52 | 168109 |
| 2023-07-21 | 11.70 | $46.59 | 249814 |
| 2023-07-20 | 12.24 | $46.59 | 260500 |
| 2023-07-19 | 12.80 | $46.79 | 89200 |
| 2023-07-18 | 12.93 | $46.68 | 238614 |
| 2023-07-17 | 13.19 | $46.61 | 221200 |
| 2023-07-14 | 13.73 | $46.60 | 251609 |
| 2023-07-13 | 14.12 | $46.73 | 208523 |
| 2023-07-12 | 14.54 | $46.37 | 210527 |
| 2023-07-11 | 14.82 | $46.06 | 109045 |
| 2023-07-10 | 14.43 | $45.98 | 373000 |
| 2023-07-07 | 13.49 | $45.88 | 327600 |
| 2023-07-06 | 12.28 | $45.92 | 247000 |
| 2023-07-05 | 11.01 | $46.18 | 630048 |
| 2023-07-03 | 10.23 | $46.38 | 814005 |
| 2023-06-30 | 9.88 | $46.58 | 260043 |
| 2023-06-29 | 9.75 | $46.48 | 217900 |
| 2023-06-28 | 9.61 | $46.75 | 680515 |
| 2023-06-27 | 9.95 | $46.69 | 119301 |
| 2023-06-26 | 10.28 | $46.74 | 316200 |
| 2023-06-23 | 10.75 | $46.63 | 141011 |
| 2023-06-22 | 11.14 | $46.58 | 94100 |
| 2023-06-21 | 11.42 | $46.74 | 126900 |
| 2023-06-20 | 11.79 | $46.71 | 143200 |
| 2023-06-16 | 12.41 | $46.66 | 197544 |
| 2023-06-15 | 12.89 | $46.66 | 171623 |
| 2023-06-14 | 13.44 | $46.47 | 177035 |
| 2023-06-13 | 13.57 | $46.48 | 202041 |
| 2023-06-12 | 13.89 | $46.63 | 258431 |
| 2023-06-09 | 13.50 | $46.59 | 90400 |
| 2023-06-08 | 13.23 | $46.61 | 204800 |
| 2023-06-07 | 12.95 | $46.48 | 146800 |
| 2023-06-06 | 12.67 | $46.69 | 188400 |
| 2023-06-05 | 12.55 | $46.63 | 364583 |
| 2023-06-02 | 12.38 | $46.69 | 259823 |
| 2023-06-01 | 12.48 | $46.81 | 237100 |
| 2023-05-31 | 12.79 | $46.85 | 296200 |
| 2023-05-30 | 13.12 | $46.67 | 302902 |
| 2023-05-26 | 13.08 | $46.44 | 136900 |
| 2023-05-25 | 12.34 | $46.41 | 398700 |
| 2023-05-24 | 11.69 | $46.58 | 159214 |
| 2023-05-23 | 11.24 | $46.69 | 90900 |
| 2023-05-22 | 10.84 | $46.66 | 98409 |
| 2023-05-19 | 10.51 | $46.70 | 73705 |
| 2023-05-18 | 10.19 | $46.84 | 164300 |
| 2023-05-17 | 10.11 | $47.02 | 67300 |
| 2023-05-16 | 10.34 | $47.14 | 146210 |
| 2023-05-15 | 10.66 | $47.23 | 163200 |
| 2023-05-12 | 11.20 | $47.04 | 112400 |
| 2023-05-11 | 11.77 | $47.51 | 117613 |
| 2023-05-10 | 11.93 | $47.33 | 123200 |
| 2023-05-09 | 12.50 | $47.10 | 114700 |
| 2023-05-08 | 12.96 | $47.16 | 154100 |
| 2023-05-05 | 13.54 | $47.43 | 182700 |
| 2023-05-04 | 13.96 | $47.56 | 199948 |
| 2023-05-03 | 14.17 | $47.55 | 130200 |
| 2023-05-02 | 14.58 | $47.31 | 277900 |
| 2023-05-01 | 15.20 | $47.02 | 442800 |
| 2023-04-28 | 15.84 | $47.53 | 227400 |
| 2023-04-27 | 16.03 | $47.32 | 213132 |
| 2023-04-26 | 16.50 | $47.47 | 338747 |
| 2023-04-25 | 16.47 | $47.58 | 240411 |
| 2023-04-24 | 16.32 | $47.30 | 67200 |
| 2023-04-21 | 16.65 | $47.18 | 111500 |
| 2023-04-20 | 17.15 | $47.19 | 139100 |
| 2023-04-19 | 17.75 | $47.06 | 127700 |
| 2023-04-18 | 18.62 | $47.13 | 112100 |
| 2023-04-17 | 19.51 | $47.09 | 123610 |
| 2023-04-14 | 20.44 | $47.32 | 124134 |
| 2023-04-13 | 20.96 | $47.52 | 254647 |
| 2023-04-12 | 21.10 | $47.51 | 102548 |
| 2023-04-11 | 21.29 | $47.48 | 157424 |
| 2023-04-10 | 21.54 | $47.52 | 182421 |
| 2023-04-06 | 21.63 | $47.75 | 281100 |
| 2023-04-05 | 21.11 | $47.72 | 153208 |
| 2023-04-04 | 20.59 | $47.60 | 110000 |
| 2023-04-03 | 20.26 | $47.44 | 200849 |
| 2023-03-31 | 20.05 | $47.39 | 121938 |
| 2023-03-30 | 19.99 | $47.17 | 131900 |
| 2023-03-29 | 20.14 | $47.06 | 139200 |
| 2023-03-28 | 20.57 | $47.06 | 82935 |
| 2023-03-27 | 20.90 | $47.20 | 137500 |
| 2023-03-24 | 20.92 | $47.53 | 162200 |
| 2023-03-23 | 20.30 | $47.46 | 124800 |
| 2023-03-22 | 19.86 | $47.26 | 106613 |
| 2023-03-21 | 19.69 | $46.99 | 373511 |
| 2023-03-20 | 19.78 | $47.14 | 159041 |
| 2023-03-17 | 19.57 | $47.36 | 288500 |
| 2023-03-16 | 19.24 | $47.03 | 428832 |
| 2023-03-15 | 18.99 | $47.06 | 102510 |
| 2023-03-14 | 18.90 | $46.83 | 242514 |
| 2023-03-13 | 19.15 | $46.97 | 163500 |
| 2023-03-10 | 19.19 | $46.58 | 117500 |
| 2023-03-09 | 20.05 | $46.11 | 159400 |
| 2023-03-08 | 19.84 | $46.03 | 101000 |
| 2023-03-07 | 19.62 | $46.07 | 334941 |
| 2023-03-06 | 19.46 | $46.13 | 92017 |
| 2023-03-03 | 19.42 | $46.14 | 149827 |
| 2023-03-02 | 19.09 | $45.84 | 190534 |
| 2023-03-01 | 18.31 | $45.98 | 464715 |
| 2023-02-28 | 17.79 | $46.30 | 179200 |
| 2023-02-27 | 17.55 | $46.28 | 131648 |
| 2023-02-24 | 17.46 | $46.24 | 197442 |
| 2023-02-23 | 17.34 | $46.44 | 1.1M |
| 2023-02-22 | 17.44 | $46.28 | 87500 |
| 2023-02-21 | 17.22 | $46.23 | 76502 |
| 2023-02-17 | 16.99 | $46.54 | 165000 |
| 2023-02-16 | 16.99 | $46.48 | 169800 |
| 2023-02-15 | 17.15 | $46.64 | 233600 |
| 2023-02-14 | 17.58 | $46.76 | 113200 |
| 2023-02-13 | 18.20 | $46.87 | 125400 |
| 2023-02-10 | 19.01 | $46.84 | 378700 |
| 2023-02-09 | 19.96 | $47.04 | 205538 |
| 2023-02-08 | 20.73 | $47.14 | 97200 |
| 2023-02-07 | 21.69 | $47.08 | 303540 |
| 2023-02-06 | 22.65 | $47.21 | 93945 |
| 2023-02-03 | 23.41 | $47.60 | 144700 |
| 2023-02-02 | 23.56 | $47.89 | 96100 |
| 2023-02-01 | 22.95 | $47.73 | 96800 |
| 2023-01-31 | 22.65 | $47.59 | 166000 |
| 2023-01-30 | 22.54 | $47.41 | 71200 |
| 2023-01-27 | 22.59 | $47.51 | 106838 |
| 2023-01-26 | 22.51 | $47.59 | 178617 |
| 2023-01-25 | 22.31 | $47.61 | 139420 |
| 2023-01-24 | 22.15 | $47.53 | 127300 |
| 2023-01-23 | 22.11 | $47.40 | 57700 |
| 2023-01-20 | 22.18 | $47.48 | 423800 |
| 2023-01-19 | 22.04 | $47.69 | 64943 |
| 2023-01-18 | 21.45 | $47.70 | 212000 |
| 2023-01-17 | 20.83 | $47.37 | 95529 |
| 2023-01-13 | 20.61 | $47.46 | 65000 |
| 2023-01-12 | 20.14 | $47.47 | 83119 |
| 2023-01-11 | 19.77 | $47.12 | 101100 |
| 2023-01-10 | 19.89 | $46.89 | 370900 |
| 2023-01-09 | 20.26 | $46.98 | 79800 |
| 2023-01-06 | 20.59 | $46.78 | 69900 |
| 2023-01-05 | 21.32 | $46.39 | 93231 |
| 2023-01-04 | 22.05 | $46.38 | 57500 |
| 2023-01-03 | 22.98 | $46.17 | 509926 |
| 2022-12-30 | 23.67 | $45.93 | 152336 |
| 2022-12-29 | 23.89 | $46.11 | 365603 |
| 2022-12-28 | 24.25 | $46.14 | 771732 |
| 2022-12-27 | 24.83 | $46.34 | 311943 |
| 2022-12-23 | 25.64 | $46.58 | 67300 |
| 2022-12-22 | 26.84 | $46.75 | 135500 |
| 2022-12-21 | 27.77 | $46.74 | 104800 |
| 2022-12-20 | 28.74 | $46.67 | 93805 |
| 2022-12-19 | 29.82 | $46.99 | 189341 |
| 2022-12-16 | 30.31 | $47.20 | 209041 |
| 2022-12-15 | 30.39 | $47.29 | 59000 |
| 2022-12-14 | 30.02 | $47.22 | 116700 |
| 2022-12-13 | 29.73 | $47.10 | 149700 |
| 2022-12-12 | 29.43 | $46.85 | 140804 |
| 2022-12-09 | 29.29 | $46.91 | 59500 |
| 2022-12-08 | 29.33 | $47.17 | 89400 |
| 2022-12-07 | 28.88 | $47.12 | 105100 |
| 2022-12-06 | 28.45 | $46.80 | 210400 |
| 2022-12-05 | 28.35 | $46.79 | 152820 |
| 2022-12-02 | 28.26 | $46.96 | 131334 |
| 2022-12-01 | 28.15 | $46.78 | 223700 |
| 2022-11-30 | 28.22 | $46.45 | 174600 |
| 2022-11-29 | 28.88 | $46.26 | 293800 |
| 2022-11-28 | 29.30 | $46.32 | 218600 |
| 2022-11-25 | 29.63 | $46.42 | 125016 |
| 2022-11-23 | 29.82 | $46.38 | 135429 |
| 2022-11-22 | 30.17 | $46.18 | 274000 |
| 2022-11-21 | 30.83 | $45.97 | 375900 |
| 2022-11-18 | 31.66 | $45.97 | 65000 |
| 2022-11-17 | 32.48 | $46.02 | 129413 |
| 2022-11-16 | 33.35 | $46.18 | 172700 |
| 2022-11-15 | 34.06 | $45.92 | 134900 |
| 2022-11-14 | 35.28 | $45.59 | 437800 |
| 2022-11-11 | 36.95 | $45.70 | 62300 |
| 2022-11-10 | 38.67 | $45.56 | 87736 |
| 2022-11-09 | 40.62 | $44.86 | 114634 |
| 2022-11-08 | 41.26 | $44.87 | 101000 |
| 2022-11-07 | 41.78 | $44.71 | 61000 |
| 2022-11-04 | 42.22 | $44.81 | 124431 |
| 2022-11-03 | 42.81 | $44.88 | 148746 |
| 2022-11-02 | 43.41 | $45.03 | 76039 |
| 2022-11-01 | 44.28 | $45.12 | 97415 |
| 2022-10-31 | 44.69 | $45.19 | 118310 |
| 2022-10-28 | 45.20 | $45.40 | 143500 |
| 2022-10-27 | 46.02 | $45.33 | 173343 |
| 2022-10-26 | 46.86 | $45.18 | 251318 |
| 2022-10-25 | 47.18 | $44.95 | 281600 |
| 2022-10-24 | 47.13 | $44.67 | 105800 |
| 2022-10-21 | 46.19 | $44.71 | 45941 |
| 2022-10-20 | 44.93 | $44.77 | 90800 |
| 2022-10-19 | 43.75 | $45.04 | 61801 |
| 2022-10-18 | 42.69 | $45.25 | 48342 |
| 2022-10-17 | 41.68 | $45.19 | 45014 |
| 2022-10-14 | 40.68 | $45.17 | 61031 |
| 2022-10-13 | 39.62 | $45.32 | 56700 |
| 2022-10-12 | 38.50 | $45.45 | 316900 |
| 2022-10-11 | 37.54 | $45.36 | 464000 |
| 2022-10-10 | 36.58 | $45.50 | 109400 |
| 2022-10-07 | 35.61 | $45.65 | 48100 |
| 2022-10-06 | 34.76 | $45.85 | 200900 |
| 2022-10-05 | 34.07 | $46.01 | 36800 |
| 2022-10-04 | 33.44 | $46.14 | 48800 |
| 2022-10-03 | 32.97 | $45.95 | 88600 |
| 2022-09-30 | 32.01 | $45.88 | 367600 |
| 2022-09-29 | 30.95 | $45.94 | 104843 |
| 2022-09-28 | 29.92 | $46.00 | 155900 |
| 2022-09-27 | 28.85 | $45.58 | 292505 |
| 2022-09-26 | 27.31 | $45.97 | 232311 |
| 2022-09-23 | 25.99 | $46.45 | 145034 |
| 2022-09-22 | 24.93 | $46.49 | 45120 |
| 2022-09-21 | 24.08 | $46.87 | 117900 |
| 2022-09-20 | 23.40 | $46.78 | 52808 |
| 2022-09-19 | 22.26 | $46.95 | 50326 |
| 2022-09-16 | 21.20 | $46.96 | 79100 |
| 2022-09-15 | 20.18 | $47.04 | 41200 |
| 2022-09-14 | 19.27 | $47.18 | 47630 |
| 2022-09-13 | 18.34 | $47.15 | 32603 |
| 2022-09-12 | 17.46 | $47.40 | 36505 |
| 2022-09-09 | 16.85 | $47.45 | 82300 |
| 2022-09-08 | 16.27 | $47.42 | 80734 |
| 2022-09-07 | 15.67 | $47.47 | 53100 |
| 2022-09-06 | 14.90 | $47.31 | 74647 |
| 2022-09-02 | 14.09 | $47.60 | 43200 |
| 2022-09-01 | 13.58 | $47.49 | 64530 |
| 2022-08-31 | 12.79 | $47.82 | 51500 |
| 2022-08-30 | 12.55 | $48.00 | 100228 |
| 2022-08-29 | 12.47 | $48.02 | 57900 |
| 2022-08-26 | 12.54 | $48.25 | 43318 |
| 2022-08-25 | 12.91 | $48.27 | 39945 |
| 2022-08-24 | 13.22 | $48.05 | 110215 |
| 2022-08-23 | 13.21 | $48.24 | 78012 |
| 2022-08-22 | 13.44 | $48.30 | 62000 |
| 2022-08-19 | 13.34 | $48.44 | 37009 |
| 2022-08-18 | 13.51 | $48.69 | 49132 |
| 2022-08-17 | 14.22 | $48.70 | 33300 |
| 2022-08-16 | 14.93 | $48.90 | 29210 |
| 2022-08-15 | 15.44 | $48.95 | 59200 |
| 2022-08-12 | 15.73 | $48.82 | 13809 |
| 2022-08-11 | 16.26 | $48.71 | 30500 |
| 2022-08-10 | 16.82 | $48.78 | 364120 |
| 2022-08-09 | 17.18 | $48.80 | 69502 |
| 2022-08-08 | 17.80 | $48.88 | 44139 |
| 2022-08-05 | 18.38 | $48.78 | 39300 |
| 2022-08-04 | 19.11 | $49.14 | 37300 |
| 2022-08-03 | 19.28 | $49.02 | 64000 |
| 2022-08-02 | 19.66 | $48.98 | 38100 |
| 2022-08-01 | 19.53 | $49.27 | 23500 |
| 2022-07-29 | 18.87 | $49.25 | 83000 |
| 2022-07-28 | 18.18 | $49.04 | 29143 |
| 2022-07-27 | 17.75 | $48.79 | 37817 |
| 2022-07-26 | 17.60 | $48.71 | 36400 |
| 2022-07-25 | 17.44 | $48.81 | 29538 |
| 2022-07-22 | 17.39 | $48.84 | 23400 |
| 2022-07-21 | 17.27 | $48.50 | 43000 |
| 2022-07-20 | 17.74 | $48.11 | 148500 |
| 2022-07-19 | 18.54 | $48.22 | 17700 |
| 2022-07-18 | 19.52 | $48.27 | 116742 |
| 2022-07-15 | 20.49 | $48.30 | 87600 |
| 2022-07-14 | 21.27 | $48.07 | 76600 |
| 2022-07-13 | 21.82 | $48.32 | 109100 |
| 2022-07-12 | 22.40 | $48.20 | 45000 |
| 2022-07-11 | 23.33 | $48.12 | 41900 |
| 2022-07-08 | 23.89 | $48.09 | 73032 |
| 2022-07-07 | 24.48 | $48.15 | 20900 |
| 2022-07-06 | 25.33 | $48.26 | 62100 |
| 2022-07-05 | 26.46 | $48.44 | 38700 |
| 2022-07-01 | 27.75 | $48.32 | 47500 |
| 2022-06-30 | 29.05 | $48.04 | 569800 |
| 2022-06-29 | 29.92 | $47.86 | 86023 |
| 2022-06-28 | 30.38 | $47.72 | 71700 |
| 2022-06-27 | 30.64 | $47.75 | 59800 |
| 2022-06-24 | 30.99 | $47.92 | 90511 |
| 2022-06-23 | 31.36 | $47.90 | 43400 |
| 2022-06-22 | 32.05 | $47.60 | 67742 |
| 2022-06-21 | 32.13 | $47.19 | 195043 |
| 2022-06-17 | 31.75 | $47.58 | 148112 |
| 2022-06-16 | 31.53 | $47.52 | 49212 |
| 2022-06-15 | 31.07 | $47.31 | 77303 |
| 2022-06-14 | 30.21 | $47.05 | 194200 |
| 2022-06-13 | 29.17 | $47.31 | 256400 |
| 2022-06-10 | 28.21 | $48.12 | 66107 |
| 2022-06-09 | 28.04 | $48.41 | 53122 |
| 2022-06-08 | 28.25 | $48.53 | 121526 |
| 2022-06-07 | 28.82 | $48.67 | 246844 |
| 2022-06-06 | 29.41 | $48.57 | 184838 |
| 2022-06-03 | 29.86 | $48.85 | 43809 |
| 2022-06-02 | 30.46 | $48.99 | 101000 |
| 2022-06-01 | 31.22 | $48.99 | 538500 |
| 2022-05-31 | 32.10 | $49.10 | 24627 |
| 2022-05-27 | 33.35 | $49.43 | 35400 |
| 2022-05-26 | 35.04 | $49.26 | 41800 |
| 2022-05-25 | 36.60 | $49.11 | 15200 |
| 2022-05-24 | 37.94 | $48.90 | 26839 |
| 2022-05-23 | 38.88 | $48.54 | 33300 |
| 2022-05-20 | 39.49 | $48.79 | 71000 |
| 2022-05-19 | 40.30 | $48.59 | 89000 |
| 2022-05-18 | 40.99 | $48.56 | 29100 |
| 2022-05-17 | 41.31 | $48.46 | 51631 |
| 2022-05-16 | 41.76 | $48.62 | 29049 |
| 2022-05-13 | 42.46 | $48.62 | 77845 |
| 2022-05-12 | 43.20 | $48.72 | 236608 |
| 2022-05-11 | 43.97 | $48.56 | 363500 |
| 2022-05-10 | 43.97 | $48.40 | 106441 |
| 2022-05-09 | 43.97 | $48.36 | 32600 |
| 2022-05-06 | 43.48 | $48.41 | 62100 |
| 2022-05-05 | 43.09 | $48.66 | 20823 |
| 2022-05-04 | 42.74 | $48.96 | 36600 |
| 2022-05-03 | 42.53 | $48.66 | 53908 |
| 2022-05-02 | 42.19 | $48.64 | 96800 |
| 2022-04-29 | 41.63 | $49.10 | 46600 |
| 2022-04-28 | 41.52 | $49.25 | 165800 |
| 2022-04-27 | 41.45 | $49.32 | 44928 |
| 2022-04-26 | 41.57 | $49.49 | 60700 |
| 2022-04-25 | 41.81 | $49.30 | 99200 |
| 2022-04-22 | 41.65 | $49.08 | 42000 |
| 2022-04-21 | 40.97 | $49.17 | 50300 |
| 2022-04-20 | 40.25 | $49.30 | 106733 |
| 2022-04-19 | 39.71 | $49.24 | 47240 |
| 2022-04-18 | 38.93 | $49.54 | 37438 |
| 2022-04-14 | 38.35 | $49.63 | 25600 |
| 2022-04-13 | 37.83 | $49.83 | 21724 |
| 2022-04-12 | 37.47 | $49.78 | 153134 |
| 2022-04-11 | 36.94 | $49.66 | 19800 |
| 2022-04-08 | 36.12 | $49.92 | 34646 |
| 2022-04-07 | 35.45 | $50.15 | 17620 |
| 2022-04-06 | 34.96 | $50.27 | 26802 |
| 2022-04-05 | 34.48 | $50.48 | 24700 |
| 2022-04-04 | 34.32 | $50.86 | 35618 |
| 2022-04-01 | 34.58 | $50.89 | 37643 |
| 2022-03-31 | 34.85 | $51.07 | 53100 |
| 2022-03-30 | 35.61 | $51.00 | 89724 |
| 2022-03-29 | 36.22 | $50.90 | 64602 |
| 2022-03-28 | 36.83 | $50.64 | 28900 |
| 2022-03-25 | 36.65 | $50.66 | 70032 |
| 2022-03-24 | 36.51 | $50.93 | 39711 |
| 2022-03-23 | 36.64 | $51.03 | 68225 |
| 2022-03-22 | 36.82 | $50.89 | 24200 |
| 2022-03-21 | 36.29 | $51.03 | 23000 |
| 2022-03-18 | 35.93 | $51.44 | 28000 |
| 2022-03-17 | 35.85 | $51.26 | 19000 |
| 2022-03-16 | 35.41 | $51.20 | 24307 |
| 2022-03-15 | 34.55 | $51.07 | 43900 |
| 2022-03-14 | 33.70 | $51.11 | 107100 |
| 2022-03-11 | 32.82 | $51.55 | 32611 |
| 2022-03-10 | 32.37 | $51.58 | 34300 |
| 2022-03-09 | 31.96 | $51.85 | 18600 |
| 2022-03-08 | 31.90 | $51.95 | 45629 |
| 2022-03-07 | 31.96 | $52.25 | 141440 |
| 2022-03-04 | 32.51 | $52.39 | 19749 |
| 2022-03-03 | 33.42 | $52.24 | 32324 |
| 2022-03-02 | 33.94 | $52.28 | 24724 |
| 2022-03-01 | 34.70 | $52.49 | 17644 |
| 2022-02-28 | 35.85 | $52.37 | 21200 |
| 2022-02-25 | 36.49 | $52.14 | 98403 |
| 2022-02-24 | 36.44 | $52.03 | 23100 |
| 2022-02-23 | 35.78 | $52.04 | 37433 |
| 2022-02-22 | 35.10 | $52.17 | 30007 |
| 2022-02-18 | 34.53 | $52.22 | 17411 |
| 2022-02-17 | 34.03 | $52.12 | 37849 |
| 2022-02-16 | 33.31 | $52.06 | 195224 |
| 2022-02-15 | 32.31 | $52.01 | 118000 |
| 2022-02-14 | 31.13 | $52.14 | 20147 |
| 2022-02-11 | 29.99 | $52.28 | 6500 |
| 2022-02-10 | 28.80 | $52.24 | 22500 |
| 2022-02-09 | 27.64 | $52.60 | 27110 |
| 2022-02-08 | 26.98 | $52.53 | 56004 |
| 2022-02-07 | 26.02 | $52.59 | 11900 |
| 2022-02-04 | 25.01 | $52.64 | 58800 |
| 2022-02-03 | 24.01 | $52.94 | 47635 |
| 2022-02-02 | 23.48 | $53.08 | 58400 |
| 2022-02-01 | 23.26 | $53.07 | 34234 |
| 2022-01-31 | 22.66 | $53.15 | 52527 |
| 2022-01-28 | 22.16 | $53.16 | 20147 |
| 2022-01-27 | 21.55 | $53.13 | 12032 |
| 2022-01-26 | 21.07 | $53.13 | 32200 |
| 2022-01-25 | 20.61 | $53.30 | 24200 |
| 2022-01-24 | 20.47 | $53.42 | 92000 |
| 2022-01-21 | 20.38 | $53.40 | 39446 |
| 2022-01-20 | 20.39 | $53.25 | 44305 |
| 2022-01-19 | 20.05 | $53.31 | 178800 |
| 2022-01-18 | 19.70 | $53.17 | 105100 |
| 2022-01-14 | 18.94 | $53.53 | 23317 |
| 2022-01-13 | 18.73 | $53.71 | 30428 |
| 2022-01-12 | 18.80 | $53.64 | 23615 |
| 2022-01-11 | 18.87 | $53.65 | 32600 |
| 2022-01-10 | 18.85 | $53.55 | 33400 |
| 2022-01-07 | 18.52 | $53.60 | 120218 |
| 2022-01-06 | 18.35 | $53.74 | 32222 |
| 2022-01-05 | 18.41 | $53.80 | 74317 |
| 2022-01-04 | 18.79 | $53.95 | 46017 |
| 2022-01-03 | 19.30 | $53.99 | 24300 |
| 2021-12-31 | 20.17 | $54.27 | 15942 |
| 2021-12-30 | 20.65 | $54.25 | 10700 |
| 2021-12-29 | 21.26 | $54.28 | 57825 |
| 2021-12-28 | 21.51 | $54.40 | 34123 |
| 2021-12-27 | 21.41 | $54.37 | 40127 |
| 2021-12-23 | 21.44 | $54.38 | 32201 |
| 2021-12-22 | 21.49 | $54.41 | 53600 |
| 2021-12-21 | 21.37 | $54.35 | 13636 |
| 2021-12-20 | 21.26 | $54.35 | 7400 |
| 2021-12-17 | 21.56 | $54.41 | 105900 |
| 2021-12-16 | 21.72 | $54.38 | 11742 |
| 2021-12-15 | 22.14 | $54.33 | 12700 |
| 2021-12-14 | 22.70 | $54.49 | 32948 |
| 2021-12-13 | 22.80 | $54.52 | 39200 |
| 2021-12-10 | 22.79 | $54.39 | 21200 |
| 2021-12-09 | 22.78 | $54.38 | 15500 |
| 2021-12-08 | 23.25 | $54.35 | 38218 |
| 2021-12-07 | 23.74 | $54.50 | 7900 |
| 2021-12-06 | 23.88 | $54.54 | 27200 |
| 2021-12-03 | 23.94 | $54.63 | 14800 |
| 2021-12-02 | 24.49 | $54.46 | 17500 |
| 2021-12-01 | 25.44 | $54.46 | 25900 |
| 2021-11-30 | 26.51 | $54.52 | 20600 |
| 2021-11-29 | 27.27 | $54.40 | 15527 |
| 2021-11-26 | 28.48 | $54.34 | 3500 |
| 2021-11-24 | 29.59 | $54.13 | 17100 |
| 2021-11-23 | 30.96 | $54.05 | 29416 |
| 2021-11-22 | 32.49 | $54.25 | 106700 |
| 2021-11-19 | 33.81 | $54.48 | 60337 |
| 2021-11-18 | 34.83 | $54.31 | 64318 |
| 2021-11-17 | 36.05 | $54.26 | 21226 |
| 2021-11-16 | 37.69 | $54.23 | 26100 |
| 2021-11-15 | 39.40 | $54.21 | 27700 |
| 2021-11-12 | 41.00 | $54.43 | 54502 |
| 2021-11-11 | 42.34 | $54.48 | 20610 |
| 2021-11-10 | 43.55 | $54.58 | 46118 |
| 2021-11-09 | 44.71 | $54.77 | 23300 |
| 2021-11-08 | 44.99 | $54.70 | 51312 |
| 2021-11-05 | 45.43 | $54.72 | 51133 |
| 2021-11-04 | 45.90 | $54.47 | 72800 |
| 2021-11-03 | 46.83 | $54.38 | 38602 |
| 2021-11-02 | 47.71 | $54.39 | 46734 |
| 2021-11-01 | 48.70 | $54.39 | 271010 |
| 2021-10-29 | 49.91 | $54.50 | 104800 |
| 2021-10-28 | 50.77 | $54.55 | 9833 |
| 2021-10-27 | 51.46 | $54.54 | 5434 |
| 2021-10-26 | 52.27 | $54.41 | 23506 |
| 2021-10-25 | 53.32 | $54.33 | 25716 |
| 2021-10-22 | 54.50 | $54.25 | 21600 |
| 2021-10-21 | 55.84 | $54.21 | 13300 |
| 2021-10-20 | 57.13 | $54.32 | 28500 |
| 2021-10-19 | 58.39 | $54.36 | 47315 |
| 2021-10-18 | 59.68 | $54.48 | 13300 |
| 2021-10-15 | 60.78 | $54.48 | 28041 |
| 2021-10-14 | 61.70 | $54.52 | 5025 |
| 2021-10-13 | 62.67 | $54.40 | 11237 |
| 2021-10-12 | 63.82 | $54.21 | 9300 |
| 2021-10-11 | 65.03 | $54.12 | 36441 |
| 2021-10-08 | 66.57 | $54.27 | 24500 |
| 2021-10-07 | 67.97 | $54.37 | 11542 |
| 2021-10-06 | 69.12 | $54.39 | 9415 |
| 2021-10-05 | 70.25 | $54.47 | 6700 |
| 2021-10-04 | 71.25 | $54.47 | 7732 |
| 2021-10-01 | 72.21 | $54.52 | 6800 |
| 2021-09-30 | 73.23 | $54.48 | 9244 |
| 2021-09-29 | 74.31 | $54.49 | 12600 |
| 2021-09-28 | 75.31 | $54.49 | 15200 |
| 2021-09-27 | 76.39 | $54.68 | 11800 |
| 2021-09-24 | 77.16 | $54.74 | 5200 |
| 2021-09-23 | 77.81 | $54.86 | 4600 |
| 2021-09-22 | 78.20 | $55.07 | 18035 |
| 2021-09-21 | 78.39 | $55.00 | 12712 |
| 2021-09-20 | 78.59 | $54.97 | 13700 |
| 2021-09-17 | 78.82 | $54.89 | 8945 |
| 2021-09-16 | 79.08 | $55.02 | 8434 |
| 2021-09-15 | 79.24 | $55.12 | 9849 |
| 2021-09-14 | 79.25 | $55.13 | 17113 |
| 2021-09-13 | 79.26 | $54.98 | 8605 |
| 2021-09-10 | 79.30 | $54.98 | 5700 |
| 2021-09-09 | 79.33 | $55.00 | 10600 |
| 2021-09-08 | 79.38 | $54.91 | 9025 |
| 2021-09-07 | 79.44 | $54.84 | 8600 |
| 2021-09-03 | 79.52 | $54.91 | 9500 |
| 2021-09-02 | 79.46 | $55.02 | 9100 |
| 2021-09-01 | 79.17 | $54.93 | 7437 |
| 2021-08-31 | 78.86 | $55.05 | 5400 |
| 2021-08-30 | 78.39 | $54.99 | 6622 |
| 2021-08-27 | 77.89 | $54.91 | 10431 |
| 2021-08-26 | 77.37 | $54.83 | 4900 |
| 2021-08-25 | 76.82 | $54.84 | 5200 |
| 2021-08-24 | 76.23 | $54.95 | 6600 |
| 2021-08-23 | 75.56 | $55.02 | 8332 |
| 2021-08-20 | 74.82 | $54.96 | 8100 |
| 2021-08-19 | 74.05 | $54.88 | 3900 |
| 2021-08-18 | 73.23 | $54.89 | 3940 |
| 2021-08-17 | 72.38 | $54.97 | 7600 |
| 2021-08-16 | 71.46 | $54.97 | 8900 |
| 2021-08-13 | 70.47 | $54.82 | 5100 |
| 2021-08-12 | 69.43 | $54.68 | 5900 |
| 2021-08-11 | 68.34 | $54.71 | 6900 |
| 2021-08-10 | 67.20 | $54.72 | 18338 |
| 2021-08-09 | 65.98 | $54.71 | 12346 |
| 2021-08-06 | 64.67 | $54.85 | 12400 |
| 2021-08-05 | 63.21 | $55.10 | 13405 |
| 2021-08-04 | 61.57 | $55.11 | 8100 |
| 2021-08-03 | 59.83 | $55.17 | 16100 |
| 2021-08-02 | 57.98 | $55.16 | 6800 |
| 2021-07-30 | 56.03 | $55.03 | 6547 |
| 2021-07-29 | 53.98 | $55.07 | 5626 |
| 2021-07-28 | 51.82 | $55.02 | 7532 |
| 2021-07-27 | 49.54 | $55.05 | 9615 |
| 2021-07-26 | 47.11 | $54.97 | 5500 |
| 2021-07-23 | 44.55 | $54.99 | 5900 |
| 2021-07-22 | 41.86 | $54.99 | 2900 |
| 2021-07-21 | 39.00 | $54.93 | 8000 |
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