Is iShares Core 40/60 Moderate Allocation ETF (AOM) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Core 40/60 Moderate Allocation ETF (AOM) research center and poll results.
AMEX : AOM
iShares Core 40/60 Moderate Allocation ETF
$49.08 USD
-$0.2 (-0.41%)
- Volume
- 93K
- Average Volume
- 145.36K
- Market Capitalization
- $1.78B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.10
- Year Low
- $45.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.49
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.68
Average
43.15
Maximum
49.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.49 | $49.09 | 91900 |
| 2026-07-16 | 49.52 | $49.28 | 109922 |
| 2026-07-15 | 49.56 | $49.43 | 76704 |
| 2026-07-14 | 49.58 | $49.27 | 112623 |
| 2026-07-13 | 49.60 | $48.95 | 107600 |
| 2026-07-10 | 49.64 | $49.41 | 72300 |
| 2026-07-09 | 49.61 | $49.36 | 102049 |
| 2026-07-08 | 49.61 | $49.17 | 145500 |
| 2026-07-07 | 49.62 | $49.26 | 132133 |
| 2026-07-06 | 49.62 | $49.58 | 253006 |
| 2026-07-02 | 49.64 | $49.35 | 116838 |
| 2026-07-01 | 49.66 | $49.75 | 129100 |
| 2026-06-30 | 49.67 | $49.89 | 145700 |
| 2026-06-29 | 49.67 | $49.84 | 189519 |
| 2026-06-26 | 49.67 | $49.61 | 332100 |
| 2026-06-25 | 49.69 | $49.69 | 145849 |
| 2026-06-24 | 49.68 | $49.58 | 142600 |
| 2026-06-23 | 49.69 | $49.50 | 107630 |
| 2026-06-22 | 49.69 | $49.88 | 137500 |
| 2026-06-18 | 49.66 | $49.97 | 124344 |
| 2026-06-17 | 49.62 | $49.67 | 441300 |
| 2026-06-16 | 49.58 | $49.94 | 64800 |
| 2026-06-15 | 49.53 | $49.99 | 170800 |
| 2026-06-12 | 49.48 | $49.67 | 97109 |
| 2026-06-11 | 49.47 | $49.65 | 146441 |
| 2026-06-10 | 49.46 | $48.94 | 115600 |
| 2026-06-09 | 49.48 | $49.30 | 138520 |
| 2026-06-08 | 49.49 | $49.40 | 134443 |
| 2026-06-05 | 49.50 | $49.20 | 95718 |
| 2026-06-04 | 49.50 | $49.90 | 103816 |
| 2026-06-03 | 49.48 | $49.79 | 200005 |
| 2026-06-02 | 49.44 | $50.02 | 198700 |
| 2026-06-01 | 49.38 | $49.91 | 240532 |
| 2026-05-29 | 49.33 | $49.88 | 133900 |
| 2026-05-28 | 49.28 | $49.82 | 462400 |
| 2026-05-27 | 49.21 | $49.68 | 321401 |
| 2026-05-26 | 49.17 | $49.72 | 187000 |
| 2026-05-22 | 49.12 | $49.40 | 124404 |
| 2026-05-21 | 49.10 | $49.32 | 70300 |
| 2026-05-20 | 49.07 | $49.21 | 121512 |
| 2026-05-19 | 49.05 | $48.80 | 106717 |
| 2026-05-18 | 49.04 | $49.02 | 116800 |
| 2026-05-15 | 49.04 | $49.01 | 125343 |
| 2026-05-14 | 49.04 | $49.49 | 123115 |
| 2026-05-13 | 49.00 | $49.43 | 114923 |
| 2026-05-12 | 48.96 | $49.29 | 118249 |
| 2026-05-11 | 48.93 | $49.49 | 110728 |
| 2026-05-08 | 48.87 | $49.54 | 89305 |
| 2026-05-07 | 48.80 | $49.26 | 91600 |
| 2026-05-06 | 48.74 | $49.48 | 155400 |
| 2026-05-05 | 48.67 | $49.01 | 94900 |
| 2026-05-04 | 48.59 | $48.75 | 138900 |
| 2026-05-01 | 48.52 | $48.94 | 158100 |
| 2026-04-30 | 48.43 | $48.90 | 105600 |
| 2026-04-29 | 48.37 | $48.55 | 101605 |
| 2026-04-28 | 48.31 | $48.71 | 112430 |
| 2026-04-27 | 48.21 | $48.85 | 161400 |
| 2026-04-24 | 48.10 | $48.90 | 97237 |
| 2026-04-23 | 48.00 | $48.69 | 157200 |
| 2026-04-22 | 47.94 | $48.87 | 82914 |
| 2026-04-21 | 47.85 | $48.66 | 74500 |
| 2026-04-20 | 47.78 | $48.96 | 132400 |
| 2026-04-17 | 47.68 | $49.05 | 156525 |
| 2026-04-16 | 47.60 | $48.66 | 112900 |
| 2026-04-15 | 47.54 | $48.65 | 106131 |
| 2026-04-14 | 47.51 | $48.60 | 254224 |
| 2026-04-13 | 47.47 | $48.32 | 580340 |
| 2026-04-10 | 47.43 | $48.10 | 118600 |
| 2026-04-09 | 47.41 | $48.13 | 167700 |
| 2026-04-08 | 47.40 | $48.08 | 227231 |
| 2026-04-07 | 47.41 | $47.38 | 155828 |
| 2026-04-06 | 47.46 | $47.34 | 103643 |
| 2026-04-02 | 47.49 | $47.26 | 224524 |
| 2026-04-01 | 47.55 | $47.54 | 176722 |
| 2026-03-31 | 47.60 | $47.37 | 244617 |
| 2026-03-30 | 47.66 | $46.72 | 99200 |
| 2026-03-27 | 47.77 | $46.65 | 199808 |
| 2026-03-26 | 47.90 | $46.91 | 78244 |
| 2026-03-25 | 48.00 | $47.45 | 128700 |
| 2026-03-24 | 48.09 | $47.17 | 126800 |
| 2026-03-23 | 48.18 | $47.30 | 215541 |
| 2026-03-20 | 48.26 | $46.87 | 252100 |
| 2026-03-19 | 48.37 | $47.51 | 144132 |
| 2026-03-18 | 48.44 | $47.54 | 89756 |
| 2026-03-17 | 48.51 | $47.95 | 118633 |
| 2026-03-16 | 48.55 | $47.83 | 94100 |
| 2026-03-13 | 48.60 | $47.46 | 129000 |
| 2026-03-12 | 48.67 | $47.64 | 715129 |
| 2026-03-11 | 48.73 | $48.11 | 63540 |
| 2026-03-10 | 48.77 | $48.23 | 153000 |
| 2026-03-09 | 48.80 | $48.30 | 145000 |
| 2026-03-06 | 48.81 | $48.06 | 191049 |
| 2026-03-05 | 48.82 | $48.33 | 156741 |
| 2026-03-04 | 48.82 | $48.64 | 91200 |
| 2026-03-03 | 48.81 | $48.58 | 113213 |
| 2026-03-02 | 48.80 | $48.89 | 100132 |
| 2026-02-27 | 48.78 | $49.14 | 104300 |
| 2026-02-26 | 48.75 | $49.04 | 85800 |
| 2026-02-25 | 48.73 | $49.16 | 155639 |
| 2026-02-24 | 48.71 | $49.03 | 239100 |
| 2026-02-23 | 48.68 | $48.88 | 97746 |
| 2026-02-20 | 48.65 | $49.10 | 122428 |
| 2026-02-19 | 48.61 | $48.85 | 172000 |
| 2026-02-18 | 48.57 | $48.94 | 64800 |
| 2026-02-17 | 48.51 | $48.81 | 182309 |
| 2026-02-13 | 48.49 | $48.80 | 87438 |
| 2026-02-12 | 48.46 | $48.85 | 73900 |
| 2026-02-11 | 48.43 | $48.82 | 129500 |
| 2026-02-10 | 48.41 | $48.87 | 115100 |
| 2026-02-09 | 48.38 | $48.84 | 87932 |
| 2026-02-06 | 48.35 | $48.63 | 114726 |
| 2026-02-05 | 48.32 | $48.18 | 123840 |
| 2026-02-04 | 48.32 | $48.38 | 66500 |
| 2026-02-03 | 48.31 | $48.35 | 133500 |
| 2026-02-02 | 48.29 | $48.45 | 123053 |
| 2026-01-30 | 48.26 | $48.43 | 173808 |
| 2026-01-29 | 48.23 | $48.64 | 319117 |
| 2026-01-28 | 48.19 | $48.61 | 112200 |
| 2026-01-27 | 48.15 | $48.65 | 93500 |
| 2026-01-26 | 48.12 | $48.45 | 232000 |
| 2026-01-23 | 48.10 | $48.31 | 139700 |
| 2026-01-22 | 48.07 | $48.28 | 152533 |
| 2026-01-21 | 48.07 | $48.08 | 137811 |
| 2026-01-20 | 48.07 | $47.80 | 277924 |
| 2026-01-16 | 48.09 | $48.28 | 365217 |
| 2026-01-15 | 48.06 | $48.34 | 314244 |
| 2026-01-14 | 48.05 | $48.30 | 188954 |
| 2026-01-13 | 48.04 | $48.33 | 143300 |
| 2026-01-12 | 48.02 | $48.32 | 260023 |
| 2026-01-09 | 48.01 | $48.23 | 215200 |
| 2026-01-08 | 48.01 | $48.03 | 168928 |
| 2026-01-07 | 48.00 | $48.11 | 98600 |
| 2026-01-06 | 48.00 | $48.12 | 126700 |
| 2026-01-05 | 47.99 | $48.05 | 438700 |
| 2026-01-02 | 48.00 | $47.85 | 280800 |
| 2025-12-31 | 48.01 | $47.73 | 83300 |
| 2025-12-30 | 48.02 | $47.89 | 147038 |
| 2025-12-29 | 48.02 | $47.93 | 464200 |
| 2025-12-26 | 48.03 | $47.98 | 240300 |
| 2025-12-24 | 48.04 | $47.96 | 113000 |
| 2025-12-23 | 48.03 | $47.81 | 133702 |
| 2025-12-22 | 48.02 | $48.24 | 287000 |
| 2025-12-19 | 47.98 | $48.16 | 233400 |
| 2025-12-18 | 47.93 | $48.12 | 227817 |
| 2025-12-17 | 47.89 | $47.78 | 197729 |
| 2025-12-16 | 47.87 | $48.00 | 141533 |
| 2025-12-15 | 47.84 | $48.06 | 370900 |
| 2025-12-12 | 47.82 | $48.00 | 219416 |
| 2025-12-11 | 47.81 | $48.22 | 301000 |
| 2025-12-10 | 47.81 | $48.15 | 186500 |
| 2025-12-09 | 47.80 | $47.91 | 257205 |
| 2025-12-08 | 47.80 | $47.96 | 283627 |
| 2025-12-05 | 47.79 | $48.09 | 538726 |
| 2025-12-04 | 47.76 | $48.08 | 457114 |
| 2025-12-03 | 47.75 | $48.12 | 108342 |
| 2025-12-02 | 47.72 | $47.98 | 135841 |
| 2025-12-01 | 47.72 | $47.92 | 184300 |
| 2025-11-28 | 47.72 | $48.12 | 313925 |
| 2025-11-26 | 47.71 | $48.02 | 231632 |
| 2025-11-25 | 47.71 | $47.89 | 124800 |
| 2025-11-24 | 47.73 | $47.60 | 200200 |
| 2025-11-21 | 47.76 | $47.39 | 158400 |
| 2025-11-20 | 47.79 | $47.14 | 123549 |
| 2025-11-19 | 47.82 | $47.38 | 103737 |
| 2025-11-18 | 47.84 | $47.35 | 274818 |
| 2025-11-17 | 47.86 | $47.47 | 163700 |
| 2025-11-14 | 47.88 | $47.70 | 100738 |
| 2025-11-13 | 47.87 | $47.74 | 143000 |
| 2025-11-12 | 47.86 | $48.09 | 103200 |
| 2025-11-11 | 47.83 | $48.04 | 80118 |
| 2025-11-10 | 47.79 | $47.95 | 145739 |
| 2025-11-07 | 47.76 | $47.65 | 216100 |
| 2025-11-06 | 47.73 | $47.65 | 297200 |
| 2025-11-05 | 47.72 | $47.72 | 253800 |
| 2025-11-04 | 47.72 | $47.69 | 146900 |
| 2025-11-03 | 47.71 | $47.92 | 181700 |
| 2025-10-31 | 47.70 | $47.90 | 68200 |
| 2025-10-30 | 47.69 | $47.88 | 168500 |
| 2025-10-29 | 47.67 | $48.07 | 392103 |
| 2025-10-28 | 47.65 | $48.26 | 295918 |
| 2025-10-27 | 47.62 | $48.22 | 100900 |
| 2025-10-24 | 47.58 | $47.95 | 113139 |
| 2025-10-23 | 47.55 | $47.81 | 67922 |
| 2025-10-22 | 47.52 | $47.73 | 129900 |
| 2025-10-21 | 47.51 | $47.76 | 178400 |
| 2025-10-20 | 47.50 | $47.84 | 178928 |
| 2025-10-17 | 47.48 | $47.58 | 89139 |
| 2025-10-16 | 47.49 | $47.50 | 119000 |
| 2025-10-15 | 47.48 | $47.44 | 72330 |
| 2025-10-14 | 47.49 | $47.37 | 106700 |
| 2025-10-13 | 47.49 | $47.33 | 146900 |
| 2025-10-10 | 47.50 | $47.00 | 78679 |
| 2025-10-09 | 47.53 | $47.49 | 59800 |
| 2025-10-08 | 47.52 | $47.67 | 84300 |
| 2025-10-07 | 47.50 | $47.50 | 155300 |
| 2025-10-06 | 47.48 | $47.73 | 104700 |
| 2025-10-03 | 47.45 | $47.61 | 65006 |
| 2025-10-02 | 47.42 | $47.53 | 100700 |
| 2025-10-01 | 47.38 | $47.74 | 110800 |
| 2025-09-30 | 47.32 | $47.58 | 64823 |
| 2025-09-29 | 47.26 | $47.49 | 70100 |
| 2025-09-26 | 47.22 | $47.33 | 66900 |
| 2025-09-25 | 47.19 | $47.27 | 89726 |
| 2025-09-24 | 47.16 | $47.42 | 71332 |
| 2025-09-23 | 47.12 | $47.51 | 54200 |
| 2025-09-22 | 47.07 | $47.59 | 76227 |
| 2025-09-19 | 47.03 | $47.61 | 65200 |
| 2025-09-18 | 46.96 | $47.47 | 95232 |
| 2025-09-17 | 46.91 | $47.47 | 78500 |
| 2025-09-16 | 46.86 | $47.53 | 71755 |
| 2025-09-15 | 46.80 | $47.55 | 129600 |
| 2025-09-12 | 46.75 | $47.41 | 69200 |
| 2025-09-11 | 46.71 | $47.46 | 104717 |
| 2025-09-10 | 46.66 | $47.18 | 63947 |
| 2025-09-09 | 46.63 | $47.10 | 66200 |
| 2025-09-08 | 46.58 | $47.14 | 457200 |
| 2025-09-05 | 46.54 | $46.98 | 116400 |
| 2025-09-04 | 46.50 | $46.81 | 108900 |
| 2025-09-03 | 46.47 | $46.54 | 96600 |
| 2025-09-02 | 46.44 | $46.37 | 98328 |
| 2025-08-29 | 46.42 | $46.60 | 71882 |
| 2025-08-28 | 46.38 | $46.78 | 45210 |
| 2025-08-27 | 46.33 | $46.69 | 189400 |
| 2025-08-26 | 46.29 | $46.66 | 64926 |
| 2025-08-25 | 46.26 | $46.50 | 58700 |
| 2025-08-22 | 46.23 | $46.74 | 83640 |
| 2025-08-21 | 46.20 | $46.24 | 51547 |
| 2025-08-20 | 46.19 | $46.42 | 299249 |
| 2025-08-19 | 46.17 | $46.43 | 66545 |
| 2025-08-18 | 46.15 | $46.48 | 84800 |
| 2025-08-15 | 46.11 | $46.49 | 40949 |
| 2025-08-14 | 46.07 | $46.49 | 62400 |
| 2025-08-13 | 46.03 | $46.64 | 61400 |
| 2025-08-12 | 45.97 | $46.40 | 83800 |
| 2025-08-11 | 45.92 | $46.22 | 62765 |
| 2025-08-08 | 45.89 | $46.29 | 106013 |
| 2025-08-07 | 45.86 | $46.20 | 75700 |
| 2025-08-06 | 45.84 | $46.15 | 420300 |
| 2025-08-05 | 45.82 | $46.00 | 117000 |
| 2025-08-04 | 45.79 | $46.02 | 93327 |
| 2025-08-01 | 45.77 | $45.71 | 160300 |
| 2025-07-31 | 45.77 | $45.81 | 59000 |
| 2025-07-30 | 45.77 | $45.91 | 62300 |
| 2025-07-29 | 45.78 | $46.05 | 37748 |
| 2025-07-28 | 45.78 | $45.98 | 88600 |
| 2025-07-25 | 45.77 | $46.13 | 85407 |
| 2025-07-24 | 45.75 | $46.01 | 38517 |
| 2025-07-23 | 45.73 | $46.06 | 82700 |
| 2025-07-22 | 45.71 | $45.87 | 63732 |
| 2025-07-21 | 45.67 | $45.81 | 69900 |
| 2025-07-18 | 45.64 | $45.69 | 63400 |
| 2025-07-17 | 45.60 | $45.67 | 155200 |
| 2025-07-16 | 45.57 | $45.50 | 98995 |
| 2025-07-15 | 45.56 | $45.40 | 174300 |
| 2025-07-14 | 45.54 | $45.61 | 106300 |
| 2025-07-11 | 45.53 | $45.56 | 67322 |
| 2025-07-10 | 45.52 | $45.77 | 71524 |
| 2025-07-09 | 45.48 | $45.76 | 76800 |
| 2025-07-08 | 45.45 | $45.54 | 128000 |
| 2025-07-07 | 45.42 | $45.51 | 136011 |
| 2025-07-03 | 45.39 | $45.84 | 30814 |
| 2025-07-02 | 45.35 | $45.79 | 79619 |
| 2025-07-01 | 45.31 | $45.99 | 103448 |
| 2025-06-30 | 45.25 | $46.04 | 132400 |
| 2025-06-27 | 45.18 | $45.88 | 59200 |
| 2025-06-26 | 45.12 | $45.77 | 144500 |
| 2025-06-25 | 45.07 | $45.55 | 128800 |
| 2025-06-24 | 45.02 | $45.59 | 60241 |
| 2025-06-23 | 44.96 | $45.22 | 76219 |
| 2025-06-20 | 44.92 | $45.04 | 56700 |
| 2025-06-18 | 44.88 | $45.06 | 58911 |
| 2025-06-17 | 44.86 | $45.04 | 46300 |
| 2025-06-16 | 44.84 | $45.21 | 188543 |
| 2025-06-13 | 44.82 | $45.09 | 76800 |
| 2025-06-12 | 44.79 | $45.44 | 85400 |
| 2025-06-11 | 44.74 | $45.19 | 163433 |
| 2025-06-10 | 44.70 | $45.12 | 89826 |
| 2025-06-09 | 44.66 | $45.01 | 114200 |
| 2025-06-06 | 44.61 | $44.98 | 62835 |
| 2025-06-05 | 44.56 | $44.97 | 94648 |
| 2025-06-04 | 44.51 | $45.05 | 78826 |
| 2025-06-03 | 44.46 | $44.87 | 61834 |
| 2025-06-02 | 44.42 | $44.81 | 77600 |
| 2025-05-30 | 44.38 | $44.78 | 72800 |
| 2025-05-29 | 44.33 | $44.70 | 80500 |
| 2025-05-28 | 44.29 | $44.58 | 73100 |
| 2025-05-27 | 44.26 | $44.73 | 142500 |
| 2025-05-23 | 44.21 | $44.37 | 114405 |
| 2025-05-22 | 44.17 | $44.32 | 73601 |
| 2025-05-21 | 44.13 | $44.24 | 183900 |
| 2025-05-20 | 44.07 | $44.65 | 80100 |
| 2025-05-19 | 43.98 | $44.74 | 113400 |
| 2025-05-16 | 43.86 | $44.66 | 76000 |
| 2025-05-15 | 43.77 | $44.60 | 243900 |
| 2025-05-14 | 43.68 | $44.38 | 150012 |
| 2025-05-13 | 43.60 | $44.46 | 92100 |
| 2025-05-12 | 43.51 | $44.33 | 317400 |
| 2025-05-09 | 43.42 | $44.01 | 141500 |
| 2025-05-08 | 43.33 | $43.96 | 311400 |
| 2025-05-07 | 43.29 | $43.97 | 195500 |
| 2025-05-06 | 43.17 | $43.96 | 139638 |
| 2025-05-05 | 43.06 | $44.09 | 219000 |
| 2025-05-02 | 42.97 | $44.13 | 73800 |
| 2025-05-01 | 42.92 | $43.80 | 53200 |
| 2025-04-30 | 42.93 | $43.88 | 67639 |
| 2025-04-29 | 42.93 | $43.88 | 58500 |
| 2025-04-28 | 42.93 | $43.73 | 60516 |
| 2025-04-25 | 42.94 | $43.66 | 52200 |
| 2025-04-24 | 42.95 | $43.47 | 118526 |
| 2025-04-23 | 42.98 | $43.01 | 109430 |
| 2025-04-22 | 43.04 | $42.83 | 181900 |
| 2025-04-21 | 43.11 | $42.45 | 423500 |
| 2025-04-17 | 43.19 | $42.88 | 88041 |
| 2025-04-16 | 43.26 | $42.67 | 138743 |
| 2025-04-15 | 43.33 | $42.78 | 123027 |
| 2025-04-14 | 43.39 | $42.79 | 282321 |
| 2025-04-11 | 43.45 | $42.50 | 185633 |
| 2025-04-10 | 43.52 | $42.18 | 168200 |
| 2025-04-09 | 43.59 | $43.06 | 284500 |
| 2025-04-08 | 43.62 | $41.55 | 209810 |
| 2025-04-07 | 43.72 | $41.77 | 520400 |
| 2025-04-04 | 43.82 | $42.33 | 245300 |
| 2025-04-03 | 43.91 | $43.24 | 169100 |
| 2025-04-02 | 43.95 | $43.90 | 57559 |
| 2025-04-01 | 43.98 | $43.95 | 70700 |
| 2025-03-31 | 43.99 | $43.88 | 91400 |
| 2025-03-28 | 44.01 | $43.82 | 141121 |
| 2025-03-27 | 44.04 | $43.97 | 50419 |
| 2025-03-26 | 44.06 | $44.03 | 63730 |
| 2025-03-25 | 44.08 | $44.22 | 73142 |
| 2025-03-24 | 44.09 | $44.19 | 278501 |
| 2025-03-21 | 44.10 | $44.13 | 73600 |
| 2025-03-20 | 44.11 | $44.14 | 157700 |
| 2025-03-19 | 44.14 | $44.18 | 417449 |
| 2025-03-18 | 44.16 | $43.91 | 104741 |
| 2025-03-17 | 44.20 | $44.09 | 122300 |
| 2025-03-14 | 44.23 | $43.85 | 82815 |
| 2025-03-13 | 44.26 | $43.57 | 95400 |
| 2025-03-12 | 44.29 | $43.70 | 134500 |
| 2025-03-11 | 44.32 | $43.58 | 153044 |
| 2025-03-10 | 44.35 | $43.72 | 77200 |
| 2025-03-07 | 44.38 | $44.21 | 83124 |
| 2025-03-06 | 44.39 | $44.03 | 107400 |
| 2025-03-05 | 44.40 | $44.38 | 73323 |
| 2025-03-04 | 44.39 | $44.14 | 106500 |
| 2025-03-03 | 44.38 | $44.30 | 142800 |
| 2025-02-28 | 44.37 | $44.47 | 76001 |
| 2025-02-27 | 44.36 | $44.26 | 231703 |
| 2025-02-26 | 44.35 | $44.53 | 63903 |
| 2025-02-25 | 44.32 | $44.46 | 105820 |
| 2025-02-24 | 44.30 | $44.28 | 215900 |
| 2025-02-21 | 44.29 | $44.47 | 114020 |
| 2025-02-20 | 44.27 | $44.71 | 43461 |
| 2025-02-19 | 44.23 | $44.57 | 91219 |
| 2025-02-18 | 44.20 | $44.58 | 120100 |
| 2025-02-14 | 44.16 | $44.71 | 50900 |
| 2025-02-13 | 44.10 | $44.50 | 77644 |
| 2025-02-12 | 44.05 | $44.13 | 51428 |
| 2025-02-11 | 43.99 | $44.31 | 105037 |
| 2025-02-10 | 43.93 | $44.31 | 118843 |
| 2025-02-07 | 43.86 | $44.19 | 154100 |
| 2025-02-06 | 43.82 | $44.41 | 62533 |
| 2025-02-05 | 43.77 | $44.29 | 67830 |
| 2025-02-04 | 43.73 | $44.17 | 89144 |
| 2025-02-03 | 43.70 | $43.95 | 123933 |
| 2025-01-31 | 43.67 | $44.08 | 242711 |
| 2025-01-30 | 43.64 | $44.23 | 228800 |
| 2025-01-29 | 43.60 | $44.04 | 172600 |
| 2025-01-28 | 43.58 | $44.09 | 70800 |
| 2025-01-27 | 43.56 | $43.93 | 577218 |
| 2025-01-24 | 43.55 | $44.06 | 227900 |
| 2025-01-23 | 43.53 | $44.10 | 294400 |
| 2025-01-22 | 43.50 | $43.97 | 113801 |
| 2025-01-21 | 43.49 | $43.98 | 419300 |
| 2025-01-17 | 43.49 | $43.71 | 197334 |
| 2025-01-16 | 43.53 | $43.55 | 430400 |
| 2025-01-15 | 43.58 | $43.50 | 83800 |
| 2025-01-14 | 43.64 | $43.02 | 112503 |
| 2025-01-13 | 43.73 | $42.93 | 295916 |
| 2025-01-10 | 43.83 | $42.94 | 369111 |
| 2025-01-08 | 43.92 | $43.42 | 158403 |
| 2025-01-07 | 44.00 | $43.36 | 162917 |
| 2025-01-06 | 44.09 | $43.60 | 352910 |
| 2025-01-03 | 44.16 | $43.54 | 157139 |
| 2025-01-02 | 44.23 | $43.39 | 215126 |
| 2024-12-31 | 44.30 | $43.44 | 238700 |
| 2024-12-30 | 44.37 | $43.44 | 254414 |
| 2024-12-27 | 44.44 | $43.59 | 491410 |
| 2024-12-26 | 44.49 | $43.77 | 259400 |
| 2024-12-24 | 44.52 | $43.75 | 260730 |
| 2024-12-23 | 44.56 | $43.50 | 439048 |
| 2024-12-20 | 44.60 | $43.53 | 274900 |
| 2024-12-19 | 44.63 | $43.85 | 348920 |
| 2024-12-18 | 44.64 | $43.92 | 278232 |
| 2024-12-17 | 44.65 | $44.55 | 234700 |
| 2024-12-16 | 44.63 | $44.63 | 583306 |
| 2024-12-13 | 44.59 | $44.66 | 145930 |
| 2024-12-12 | 44.57 | $44.77 | 368526 |
| 2024-12-11 | 44.54 | $44.92 | 134741 |
| 2024-12-10 | 44.51 | $44.86 | 154600 |
| 2024-12-09 | 44.49 | $45.02 | 202449 |
| 2024-12-06 | 44.47 | $45.06 | 173437 |
| 2024-12-05 | 44.45 | $45.03 | 198342 |
| 2024-12-04 | 44.41 | $44.97 | 339043 |
| 2024-12-03 | 44.36 | $44.80 | 105942 |
| 2024-12-02 | 44.32 | $44.87 | 111743 |
| 2024-11-29 | 44.27 | $44.76 | 78800 |
| 2024-11-27 | 44.22 | $44.54 | 203300 |
| 2024-11-26 | 44.20 | $44.47 | 115000 |
| 2024-11-25 | 44.19 | $44.52 | 202904 |
| 2024-11-22 | 44.18 | $44.32 | 144200 |
| 2024-11-21 | 44.17 | $44.14 | 122400 |
| 2024-11-20 | 44.17 | $44.05 | 119100 |
| 2024-11-19 | 44.18 | $44.13 | 138500 |
| 2024-11-18 | 44.19 | $44.06 | 169719 |
| 2024-11-15 | 44.20 | $43.91 | 92909 |
| 2024-11-14 | 44.24 | $44.15 | 154747 |
| 2024-11-13 | 44.27 | $44.22 | 110300 |
| 2024-11-12 | 44.29 | $44.25 | 128542 |
| 2024-11-11 | 44.30 | $44.57 | 144028 |
| 2024-11-08 | 44.31 | $44.57 | 106900 |
| 2024-11-07 | 44.31 | $44.60 | 152816 |
| 2024-11-06 | 44.30 | $44.20 | 96353 |
| 2024-11-05 | 44.32 | $44.15 | 108200 |
| 2024-11-04 | 44.33 | $43.93 | 143706 |
| 2024-11-01 | 44.36 | $43.85 | 103102 |
| 2024-10-31 | 44.40 | $43.84 | 98800 |
| 2024-10-30 | 44.43 | $44.15 | 50300 |
| 2024-10-29 | 44.46 | $44.26 | 75200 |
| 2024-10-28 | 44.50 | $44.21 | 95000 |
| 2024-10-25 | 44.55 | $44.17 | 85400 |
| 2024-10-24 | 44.60 | $44.18 | 151500 |
| 2024-10-23 | 44.64 | $44.14 | 83007 |
| 2024-10-22 | 44.68 | $44.32 | 115700 |
| 2024-10-21 | 44.72 | $44.37 | 101500 |
| 2024-10-18 | 44.74 | $44.71 | 83249 |
| 2024-10-17 | 44.75 | $44.61 | 143333 |
| 2024-10-16 | 44.77 | $44.69 | 62600 |
| 2024-10-15 | 44.77 | $44.57 | 111304 |
| 2024-10-14 | 44.77 | $44.62 | 60309 |
| 2024-10-11 | 44.78 | $44.61 | 69500 |
| 2024-10-10 | 44.79 | $44.44 | 54000 |
| 2024-10-09 | 44.79 | $44.51 | 108600 |
| 2024-10-08 | 44.78 | $44.46 | 83800 |
| 2024-10-07 | 44.77 | $44.44 | 138100 |
| 2024-10-04 | 44.75 | $44.61 | 98820 |
| 2024-10-03 | 44.72 | $44.58 | 93043 |
| 2024-10-02 | 44.70 | $44.76 | 133700 |
| 2024-10-01 | 44.67 | $45.04 | 52800 |
| 2024-09-30 | 44.62 | $45.11 | 64500 |
| 2024-09-27 | 44.58 | $45.14 | 66514 |
| 2024-09-26 | 44.54 | $45.14 | 124231 |
| 2024-09-25 | 44.49 | $44.88 | 99542 |
| 2024-09-24 | 44.47 | $45.08 | 64100 |
| 2024-09-23 | 44.44 | $44.89 | 32544 |
| 2024-09-20 | 44.41 | $44.87 | 91900 |
| 2024-09-19 | 44.37 | $44.95 | 61500 |
| 2024-09-18 | 44.34 | $44.60 | 92327 |
| 2024-09-17 | 44.32 | $44.74 | 53800 |
| 2024-09-16 | 44.29 | $44.82 | 154100 |
| 2024-09-13 | 44.25 | $44.65 | 95128 |
| 2024-09-12 | 44.21 | $44.47 | 64400 |
| 2024-09-11 | 44.16 | $44.35 | 58600 |
| 2024-09-10 | 44.12 | $44.22 | 67327 |
| 2024-09-09 | 44.07 | $44.14 | 62815 |
| 2024-09-06 | 44.02 | $43.92 | 85734 |
| 2024-09-05 | 43.98 | $44.18 | 99500 |
| 2024-09-04 | 43.90 | $44.15 | 48100 |
| 2024-09-03 | 43.84 | $44.05 | 85018 |
| 2024-08-30 | 43.77 | $44.37 | 46729 |
| 2024-08-29 | 43.72 | $44.27 | 66147 |
| 2024-08-28 | 43.68 | $44.27 | 114420 |
| 2024-08-27 | 43.64 | $44.45 | 57718 |
| 2024-08-26 | 43.58 | $44.34 | 86848 |
| 2024-08-23 | 43.53 | $44.47 | 90000 |
| 2024-08-22 | 43.46 | $44.07 | 123844 |
| 2024-08-21 | 43.40 | $44.34 | 61300 |
| 2024-08-20 | 43.33 | $44.15 | 102531 |
| 2024-08-19 | 43.29 | $44.16 | 70320 |
| 2024-08-16 | 43.25 | $43.93 | 76300 |
| 2024-08-15 | 43.22 | $43.81 | 238400 |
| 2024-08-14 | 43.19 | $43.64 | 134910 |
| 2024-08-13 | 43.19 | $43.55 | 123930 |
| 2024-08-12 | 43.20 | $43.19 | 61400 |
| 2024-08-09 | 43.22 | $43.18 | 50700 |
| 2024-08-08 | 43.24 | $43.04 | 95828 |
| 2024-08-07 | 43.27 | $42.66 | 137709 |
| 2024-08-06 | 43.30 | $42.77 | 217930 |
| 2024-08-05 | 43.32 | $42.83 | 116906 |
| 2024-08-02 | 43.34 | $43.31 | 114600 |
| 2024-08-01 | 43.33 | $43.36 | 64033 |
| 2024-07-31 | 43.31 | $43.59 | 130500 |
| 2024-07-30 | 43.27 | $43.22 | 101600 |
| 2024-07-29 | 43.25 | $43.23 | 146600 |
| 2024-07-26 | 43.24 | $43.21 | 84900 |
| 2024-07-25 | 43.24 | $42.91 | 61818 |
| 2024-07-24 | 43.24 | $42.93 | 86746 |
| 2024-07-23 | 43.26 | $43.34 | 95600 |
| 2024-07-22 | 43.25 | $43.36 | 69239 |
| 2024-07-19 | 43.24 | $43.21 | 164239 |
| 2024-07-18 | 43.24 | $43.35 | 60446 |
| 2024-07-17 | 43.23 | $43.58 | 226115 |
| 2024-07-16 | 43.21 | $43.76 | 69500 |
| 2024-07-15 | 43.17 | $43.56 | 83807 |
| 2024-07-12 | 43.15 | $43.67 | 96106 |
| 2024-07-11 | 43.12 | $43.46 | 65000 |
| 2024-07-10 | 43.08 | $43.35 | 197300 |
| 2024-07-09 | 43.05 | $43.17 | 63504 |
| 2024-07-08 | 43.03 | $43.19 | 113208 |
| 2024-07-05 | 43.01 | $43.15 | 202500 |
| 2024-07-03 | 43.00 | $42.97 | 48725 |
| 2024-07-02 | 42.99 | $42.70 | 80800 |
| 2024-07-01 | 42.99 | $42.91 | 119200 |
| 2024-06-28 | 42.97 | $43.01 | 78232 |
| 2024-06-27 | 42.94 | $43.12 | 54400 |
| 2024-06-26 | 42.89 | $43.08 | 102706 |
| 2024-06-25 | 42.86 | $43.19 | 64445 |
| 2024-06-24 | 42.83 | $43.18 | 62621 |
| 2024-06-21 | 42.80 | $43.15 | 50900 |
| 2024-06-20 | 42.77 | $43.16 | 232900 |
| 2024-06-18 | 42.75 | $43.25 | 188700 |
| 2024-06-17 | 42.73 | $43.11 | 83000 |
| 2024-06-14 | 42.71 | $43.08 | 72638 |
| 2024-06-13 | 42.69 | $43.07 | 53600 |
| 2024-06-12 | 42.68 | $43.03 | 132245 |
| 2024-06-11 | 42.66 | $42.75 | 320600 |
| 2024-06-10 | 42.64 | $42.68 | 221400 |
| 2024-06-07 | 42.62 | $42.72 | 77318 |
| 2024-06-06 | 42.60 | $42.96 | 106438 |
| 2024-06-05 | 42.56 | $42.96 | 118847 |
| 2024-06-04 | 42.53 | $42.73 | 291600 |
| 2024-06-03 | 42.50 | $42.67 | 89122 |
| 2024-05-31 | 42.47 | $42.52 | 70200 |
| 2024-05-30 | 42.43 | $42.30 | 83247 |
| 2024-05-29 | 42.39 | $42.23 | 62700 |
| 2024-05-28 | 42.34 | $42.49 | 54601 |
| 2024-05-24 | 42.31 | $42.63 | 39700 |
| 2024-05-23 | 42.26 | $42.45 | 71200 |
| 2024-05-22 | 42.21 | $42.63 | 61830 |
| 2024-05-21 | 42.15 | $42.78 | 72600 |
| 2024-05-20 | 42.09 | $42.74 | 108700 |
| 2024-05-17 | 42.02 | $42.77 | 116029 |
| 2024-05-16 | 41.94 | $42.78 | 131540 |
| 2024-05-15 | 41.86 | $42.83 | 138200 |
| 2024-05-14 | 41.79 | $42.52 | 33602 |
| 2024-05-13 | 41.73 | $42.35 | 52300 |
| 2024-05-10 | 41.68 | $42.34 | 144542 |
| 2024-05-09 | 41.65 | $42.34 | 75500 |
| 2024-05-08 | 41.63 | $42.17 | 109100 |
| 2024-05-07 | 41.62 | $42.27 | 118700 |
| 2024-05-06 | 41.62 | $42.19 | 298000 |
| 2024-05-03 | 41.62 | $42.04 | 67602 |
| 2024-05-02 | 41.63 | $41.72 | 93400 |
| 2024-05-01 | 41.65 | $41.43 | 169634 |
| 2024-04-30 | 41.69 | $41.41 | 74800 |
| 2024-04-29 | 41.74 | $41.76 | 300900 |
| 2024-04-26 | 41.78 | $41.62 | 70200 |
| 2024-04-25 | 41.84 | $41.42 | 81900 |
| 2024-04-24 | 41.90 | $41.53 | 72801 |
| 2024-04-23 | 41.96 | $41.60 | 148700 |
| 2024-04-22 | 42.00 | $41.35 | 52334 |
| 2024-04-19 | 42.07 | $41.17 | 99306 |
| 2024-04-18 | 42.14 | $41.22 | 207021 |
| 2024-04-17 | 42.21 | $41.31 | 103900 |
| 2024-04-16 | 42.26 | $41.27 | 97600 |
| 2024-04-15 | 42.31 | $41.44 | 321000 |
| 2024-04-12 | 42.34 | $41.73 | 59600 |
| 2024-04-11 | 42.37 | $41.97 | 128240 |
| 2024-04-10 | 42.40 | $41.87 | 81000 |
| 2024-04-09 | 42.43 | $42.34 | 88245 |
| 2024-04-08 | 42.43 | $42.25 | 107530 |
| 2024-04-05 | 42.44 | $42.21 | 103832 |
| 2024-04-04 | 42.46 | $42.15 | 84246 |
| 2024-04-03 | 42.47 | $42.27 | 85800 |
| 2024-04-02 | 42.46 | $42.25 | 141944 |
| 2024-04-01 | 42.46 | $42.58 | 89100 |
| 2024-03-28 | 42.44 | $42.78 | 139500 |
| 2024-03-27 | 42.40 | $42.78 | 46200 |
| 2024-03-26 | 42.35 | $42.56 | 123030 |
| 2024-03-25 | 42.32 | $42.57 | 113100 |
| 2024-03-22 | 42.28 | $42.66 | 161648 |
| 2024-03-21 | 42.25 | $42.62 | 79740 |
| 2024-03-20 | 42.21 | $42.56 | 94800 |
| 2024-03-19 | 42.16 | $42.35 | 65417 |
| 2024-03-18 | 42.12 | $42.21 | 94218 |
| 2024-03-15 | 42.09 | $42.17 | 63900 |
| 2024-03-14 | 42.07 | $42.25 | 169400 |
| 2024-03-13 | 42.04 | $42.48 | 61200 |
| 2024-03-12 | 41.97 | $42.52 | 139743 |
| 2024-03-11 | 41.93 | $42.43 | 80604 |
| 2024-03-08 | 41.89 | $42.49 | 55446 |
| 2024-03-07 | 41.85 | $42.54 | 133449 |
| 2024-03-06 | 41.80 | $42.29 | 90412 |
| 2024-03-05 | 41.77 | $42.13 | 62300 |
| 2024-03-04 | 41.73 | $42.15 | 65413 |
| 2024-03-01 | 41.71 | $42.21 | 102248 |
| 2024-02-29 | 41.69 | $41.98 | 70304 |
| 2024-02-28 | 41.67 | $41.85 | 49700 |
| 2024-02-27 | 41.65 | $41.86 | 105439 |
| 2024-02-26 | 41.64 | $41.89 | 174300 |
| 2024-02-23 | 41.61 | $41.96 | 91700 |
| 2024-02-22 | 41.58 | $41.87 | 97800 |
| 2024-02-21 | 41.55 | $41.57 | 61738 |
| 2024-02-20 | 41.53 | $41.59 | 77709 |
| 2024-02-16 | 41.51 | $41.63 | 194410 |
| 2024-02-15 | 41.49 | $41.73 | 115900 |
| 2024-02-14 | 41.45 | $41.53 | 70900 |
| 2024-02-13 | 41.42 | $41.22 | 95922 |
| 2024-02-12 | 41.41 | $41.72 | 58833 |
| 2024-02-09 | 41.39 | $41.67 | 73309 |
| 2024-02-08 | 41.37 | $41.55 | 131900 |
| 2024-02-07 | 41.36 | $41.64 | 113800 |
| 2024-02-06 | 41.33 | $41.62 | 83500 |
| 2024-02-05 | 41.31 | $41.42 | 104033 |
| 2024-02-02 | 41.29 | $41.67 | 161519 |
| 2024-02-01 | 41.26 | $41.79 | 51300 |
| 2024-01-31 | 41.23 | $41.53 | 111800 |
| 2024-01-30 | 41.21 | $41.58 | 123400 |
| 2024-01-29 | 41.21 | $41.59 | 186204 |
| 2024-01-26 | 41.21 | $41.37 | 151900 |
| 2024-01-25 | 41.22 | $41.38 | 219121 |
| 2024-01-24 | 41.23 | $41.20 | 171300 |
| 2024-01-23 | 41.23 | $41.20 | 96219 |
| 2024-01-22 | 41.26 | $41.22 | 234000 |
| 2024-01-19 | 41.28 | $41.14 | 242200 |
| 2024-01-18 | 41.30 | $40.98 | 405800 |
| 2024-01-17 | 41.33 | $40.86 | 210302 |
| 2024-01-16 | 41.37 | $41.04 | 365900 |
| 2024-01-12 | 41.40 | $41.40 | 478000 |
| 2024-01-11 | 41.39 | $41.31 | 652743 |
| 2024-01-10 | 41.37 | $41.20 | 296600 |
| 2024-01-09 | 41.34 | $41.16 | 206000 |
| 2024-01-08 | 41.31 | $41.23 | 323800 |
| 2024-01-05 | 41.29 | $40.98 | 180332 |
| 2024-01-04 | 41.27 | $40.98 | 325400 |
| 2024-01-03 | 41.25 | $41.15 | 194334 |
| 2024-01-02 | 41.21 | $41.27 | 1.0M |
| 2023-12-29 | 41.18 | $41.51 | 155300 |
| 2023-12-28 | 41.12 | $41.57 | 139400 |
| 2023-12-27 | 41.05 | $41.65 | 373541 |
| 2023-12-26 | 40.98 | $41.46 | 184219 |
| 2023-12-22 | 40.91 | $41.31 | 244000 |
| 2023-12-21 | 40.85 | $41.78 | 232900 |
| 2023-12-20 | 40.76 | $41.53 | 229000 |
| 2023-12-19 | 40.68 | $41.72 | 220935 |
| 2023-12-18 | 40.60 | $41.55 | 818700 |
| 2023-12-15 | 40.51 | $41.54 | 291118 |
| 2023-12-14 | 40.42 | $41.60 | 485640 |
| 2023-12-13 | 40.32 | $41.32 | 303834 |
| 2023-12-12 | 40.24 | $40.80 | 176220 |
| 2023-12-11 | 40.16 | $40.71 | 511124 |
| 2023-12-08 | 40.08 | $40.63 | 262900 |
| 2023-12-07 | 39.99 | $40.69 | 242000 |
| 2023-12-06 | 39.91 | $40.56 | 171646 |
| 2023-12-05 | 39.83 | $40.55 | 238100 |
| 2023-12-04 | 39.76 | $40.43 | 462926 |
| 2023-12-01 | 39.69 | $40.62 | 184600 |
| 2023-11-30 | 39.60 | $40.29 | 293103 |
| 2023-11-29 | 39.50 | $40.34 | 316000 |
| 2023-11-28 | 39.38 | $40.17 | 246900 |
| 2023-11-27 | 39.27 | $40.12 | 357800 |
| 2023-11-24 | 39.16 | $40.01 | 174900 |
| 2023-11-22 | 39.05 | $40.03 | 354000 |
| 2023-11-21 | 38.94 | $39.96 | 265830 |
| 2023-11-20 | 38.86 | $40.00 | 233400 |
| 2023-11-17 | 38.76 | $39.85 | 287300 |
| 2023-11-16 | 38.66 | $39.75 | 229528 |
| 2023-11-15 | 38.58 | $39.64 | 176149 |
| 2023-11-14 | 38.51 | $39.69 | 229116 |
| 2023-11-13 | 38.46 | $39.09 | 325539 |
| 2023-11-10 | 38.44 | $39.08 | 117800 |
| 2023-11-09 | 38.42 | $38.87 | 113126 |
| 2023-11-08 | 38.42 | $39.14 | 112710 |
| 2023-11-07 | 38.41 | $39.06 | 161137 |
| 2023-11-06 | 38.40 | $38.97 | 445600 |
| 2023-11-03 | 38.39 | $39.11 | 118900 |
| 2023-11-02 | 38.35 | $38.75 | 244000 |
| 2023-11-01 | 38.33 | $38.36 | 119400 |
| 2023-10-31 | 38.33 | $38.00 | 123203 |
| 2023-10-30 | 38.34 | $37.94 | 183000 |
| 2023-10-27 | 38.37 | $37.83 | 158300 |
| 2023-10-26 | 38.43 | $37.85 | 132100 |
| 2023-10-25 | 38.48 | $37.93 | 89141 |
| 2023-10-24 | 38.53 | $38.22 | 77326 |
| 2023-10-23 | 38.56 | $38.01 | 157428 |
| 2023-10-20 | 38.62 | $37.95 | 206800 |
| 2023-10-19 | 38.68 | $38.08 | 86000 |
| 2023-10-18 | 38.74 | $38.28 | 72329 |
| 2023-10-17 | 38.81 | $38.62 | 108700 |
| 2023-10-16 | 38.86 | $38.75 | 424500 |
| 2023-10-13 | 38.92 | $38.71 | 112400 |
| 2023-10-12 | 38.97 | $38.76 | 144000 |
| 2023-10-11 | 39.03 | $39.01 | 281641 |
| 2023-10-10 | 39.07 | $38.85 | 92225 |
| 2023-10-09 | 39.12 | $38.71 | 88800 |
| 2023-10-06 | 39.18 | $38.47 | 118834 |
| 2023-10-05 | 39.25 | $38.35 | 554198 |
| 2023-10-04 | 39.32 | $38.29 | 286100 |
| 2023-10-03 | 39.39 | $38.10 | 108347 |
| 2023-10-02 | 39.48 | $38.68 | 111331 |
| 2023-09-29 | 39.56 | $38.93 | 144707 |
| 2023-09-28 | 39.62 | $38.97 | 115641 |
| 2023-09-27 | 39.68 | $38.81 | 90800 |
| 2023-09-26 | 39.75 | $38.88 | 162200 |
| 2023-09-25 | 39.80 | $39.14 | 110400 |
| 2023-09-22 | 39.82 | $39.29 | 67900 |
| 2023-09-21 | 39.84 | $39.21 | 52325 |
| 2023-09-20 | 39.87 | $39.61 | 68703 |
| 2023-09-19 | 39.86 | $39.72 | 137618 |
| 2023-09-18 | 39.84 | $39.81 | 91400 |
| 2023-09-15 | 39.83 | $39.82 | 287115 |
| 2023-09-14 | 39.81 | $40.01 | 74715 |
| 2023-09-13 | 39.78 | $39.83 | 52600 |
| 2023-09-12 | 39.78 | $39.82 | 36400 |
| 2023-09-11 | 39.79 | $39.90 | 88800 |
| 2023-09-08 | 39.79 | $39.80 | 69449 |
| 2023-09-07 | 39.81 | $39.77 | 69800 |
| 2023-09-06 | 39.83 | $39.78 | 100127 |
| 2023-09-05 | 39.85 | $39.89 | 90722 |
| 2023-09-01 | 39.87 | $40.14 | 47100 |
| 2023-08-31 | 39.87 | $40.20 | 114319 |
| 2023-08-30 | 39.87 | $40.19 | 89100 |
| 2023-08-29 | 39.87 | $40.15 | 71213 |
| 2023-08-28 | 39.89 | $39.82 | 85011 |
| 2023-08-25 | 39.94 | $39.69 | 109500 |
| 2023-08-24 | 39.99 | $39.57 | 56200 |
| 2023-08-23 | 40.03 | $39.80 | 39100 |
| 2023-08-22 | 40.08 | $39.41 | 165311 |
| 2023-08-21 | 40.14 | $39.48 | 124900 |
| 2023-08-18 | 40.20 | $39.45 | 116531 |
| 2023-08-17 | 40.26 | $39.43 | 78644 |
| 2023-08-16 | 40.32 | $39.57 | 108700 |
| 2023-08-15 | 40.38 | $39.66 | 89125 |
| 2023-08-14 | 40.43 | $40.04 | 64533 |
| 2023-08-11 | 40.46 | $39.98 | 56700 |
| 2023-08-10 | 40.49 | $40.15 | 64746 |
| 2023-08-09 | 40.51 | $40.17 | 79845 |
| 2023-08-08 | 40.52 | $40.23 | 85329 |
| 2023-08-07 | 40.51 | $40.25 | 67800 |
| 2023-08-04 | 40.49 | $40.19 | 47800 |
| 2023-08-03 | 40.47 | $40.09 | 40222 |
| 2023-08-02 | 40.45 | $40.26 | 68445 |
| 2023-08-01 | 40.43 | $40.53 | 86300 |
| 2023-07-31 | 40.43 | $40.76 | 88200 |
| 2023-07-28 | 40.41 | $40.71 | 72233 |
| 2023-07-27 | 40.39 | $40.43 | 85002 |
| 2023-07-26 | 40.39 | $40.74 | 75500 |
| 2023-07-25 | 40.36 | $40.67 | 168200 |
| 2023-07-24 | 40.34 | $40.66 | 310907 |
| 2023-07-21 | 40.31 | $40.66 | 93215 |
| 2023-07-20 | 40.29 | $40.58 | 43521 |
| 2023-07-19 | 40.28 | $40.84 | 93405 |
| 2023-07-18 | 40.26 | $40.75 | 112100 |
| 2023-07-17 | 40.25 | $40.62 | 113320 |
| 2023-07-14 | 40.25 | $40.53 | 206300 |
| 2023-07-13 | 40.24 | $40.62 | 67716 |
| 2023-07-12 | 40.21 | $40.37 | 81600 |
| 2023-07-11 | 40.21 | $40.02 | 143629 |
| 2023-07-10 | 40.20 | $39.83 | 76136 |
| 2023-07-07 | 40.22 | $39.73 | 76100 |
| 2023-07-06 | 40.23 | $39.66 | 61100 |
| 2023-07-05 | 40.25 | $39.96 | 186300 |
| 2023-07-03 | 40.25 | $40.50 | 102701 |
| 2023-06-30 | 40.23 | $40.41 | 195300 |
| 2023-06-29 | 40.20 | $40.27 | 64638 |
| 2023-06-28 | 40.16 | $40.31 | 109032 |
| 2023-06-27 | 40.13 | $40.25 | 72800 |
| 2023-06-26 | 40.10 | $40.18 | 63700 |
| 2023-06-23 | 40.05 | $40.13 | 94000 |
| 2023-06-22 | 40.01 | $40.21 | 62600 |
| 2023-06-21 | 39.98 | $40.40 | 64342 |
| 2023-06-20 | 39.94 | $40.44 | 111533 |
| 2023-06-16 | 39.91 | $40.55 | 78300 |
| 2023-06-15 | 39.87 | $40.53 | 98300 |
| 2023-06-14 | 39.84 | $40.34 | 94200 |
| 2023-06-13 | 39.81 | $40.18 | 185400 |
| 2023-06-12 | 39.79 | $40.23 | 81800 |
| 2023-06-09 | 39.77 | $39.97 | 69500 |
| 2023-06-08 | 39.77 | $40.14 | 74313 |
| 2023-06-07 | 39.76 | $39.88 | 103200 |
| 2023-06-06 | 39.75 | $40.09 | 75232 |
| 2023-06-05 | 39.74 | $39.97 | 258222 |
| 2023-06-02 | 39.75 | $40.05 | 187131 |
| 2023-06-01 | 39.73 | $39.88 | 111017 |
| 2023-05-31 | 39.73 | $39.55 | 115300 |
| 2023-05-30 | 39.74 | $39.60 | 130100 |
| 2023-05-26 | 39.75 | $39.59 | 77800 |
| 2023-05-25 | 39.78 | $39.32 | 119827 |
| 2023-05-24 | 39.80 | $39.35 | 78414 |
| 2023-05-23 | 39.81 | $39.52 | 102700 |
| 2023-05-22 | 39.82 | $39.70 | 120000 |
| 2023-05-19 | 39.83 | $39.78 | 177100 |
| 2023-05-18 | 39.83 | $39.78 | 84800 |
| 2023-05-17 | 39.83 | $39.82 | 93840 |
| 2023-05-16 | 39.83 | $39.70 | 75527 |
| 2023-05-15 | 39.83 | $39.85 | 162400 |
| 2023-05-12 | 39.83 | $39.81 | 91640 |
| 2023-05-11 | 39.83 | $39.98 | 252200 |
| 2023-05-10 | 39.83 | $39.91 | 105719 |
| 2023-05-09 | 39.83 | $39.82 | 144100 |
| 2023-05-08 | 39.83 | $39.88 | 95000 |
| 2023-05-05 | 39.82 | $40.01 | 66900 |
| 2023-05-04 | 39.82 | $39.80 | 82102 |
| 2023-05-03 | 39.82 | $39.87 | 132218 |
| 2023-05-02 | 39.81 | $39.79 | 156800 |
| 2023-05-01 | 39.83 | $39.78 | 75700 |
| 2023-04-28 | 39.83 | $40.03 | 58903 |
| 2023-04-27 | 39.81 | $39.83 | 115800 |
| 2023-04-26 | 39.79 | $39.59 | 131143 |
| 2023-04-25 | 39.77 | $39.71 | 65300 |
| 2023-04-24 | 39.74 | $39.82 | 142035 |
| 2023-04-21 | 39.72 | $39.79 | 124910 |
| 2023-04-20 | 39.69 | $39.78 | 140300 |
| 2023-04-19 | 39.66 | $39.78 | 206300 |
| 2023-04-18 | 39.64 | $39.81 | 118910 |
| 2023-04-17 | 39.60 | $39.75 | 486100 |
| 2023-04-14 | 39.56 | $39.88 | 86400 |
| 2023-04-13 | 39.51 | $40.03 | 166105 |
| 2023-04-12 | 39.45 | $39.83 | 147420 |
| 2023-04-11 | 39.40 | $39.82 | 113600 |
| 2023-04-10 | 39.35 | $39.76 | 113422 |
| 2023-04-06 | 39.30 | $39.88 | 223910 |
| 2023-04-05 | 39.24 | $39.82 | 47100 |
| 2023-04-04 | 39.20 | $39.78 | 206400 |
| 2023-04-03 | 39.14 | $40.05 | 94527 |
| 2023-03-31 | 39.10 | $39.86 | 128900 |
| 2023-03-30 | 39.06 | $39.57 | 132617 |
| 2023-03-29 | 39.03 | $39.46 | 157407 |
| 2023-03-28 | 38.99 | $39.15 | 105325 |
| 2023-03-27 | 38.98 | $39.18 | 123800 |
| 2023-03-24 | 38.96 | $39.37 | 121700 |
| 2023-03-23 | 38.93 | $39.28 | 179900 |
| 2023-03-22 | 38.93 | $39.18 | 138800 |
| 2023-03-21 | 38.91 | $39.24 | 141248 |
| 2023-03-20 | 38.90 | $39.01 | 114700 |
| 2023-03-17 | 38.92 | $38.97 | 99000 |
| 2023-03-16 | 38.93 | $39.00 | 568425 |
| 2023-03-15 | 38.97 | $38.79 | 158500 |
| 2023-03-14 | 39.01 | $38.87 | 108607 |
| 2023-03-13 | 39.05 | $38.86 | 92703 |
| 2023-03-10 | 39.09 | $38.71 | 354640 |
| 2023-03-09 | 39.13 | $38.69 | 149106 |
| 2023-03-08 | 39.19 | $38.88 | 104139 |
| 2023-03-07 | 39.24 | $38.77 | 176308 |
| 2023-03-06 | 39.29 | $39.10 | 123904 |
| 2023-03-03 | 39.33 | $39.21 | 274537 |
| 2023-03-02 | 39.39 | $38.80 | 133800 |
| 2023-03-01 | 39.47 | $38.79 | 110720 |
| 2023-02-28 | 39.52 | $38.83 | 225600 |
| 2023-02-27 | 39.57 | $38.86 | 199118 |
| 2023-02-24 | 39.62 | $38.84 | 239300 |
| 2023-02-23 | 39.68 | $39.14 | 84327 |
| 2023-02-22 | 39.71 | $38.92 | 226900 |
| 2023-02-21 | 39.75 | $38.95 | 155816 |
| 2023-02-17 | 39.79 | $39.38 | 77300 |
| 2023-02-16 | 39.80 | $39.27 | 101100 |
| 2023-02-15 | 39.81 | $39.66 | 127543 |
| 2023-02-14 | 39.80 | $39.64 | 121619 |
| 2023-02-13 | 39.80 | $39.79 | 82658 |
| 2023-02-10 | 39.79 | $39.58 | 121537 |
| 2023-02-09 | 39.78 | $39.57 | 176536 |
| 2023-02-08 | 39.77 | $39.83 | 78900 |
| 2023-02-07 | 39.72 | $39.87 | 183500 |
| 2023-02-06 | 39.68 | $39.70 | 95600 |
| 2023-02-03 | 39.64 | $39.98 | 292200 |
| 2023-02-02 | 39.56 | $40.45 | 165328 |
| 2023-02-01 | 39.46 | $40.28 | 226900 |
| 2023-01-31 | 39.36 | $39.94 | 1.6M |
| 2023-01-30 | 39.26 | $39.65 | 407540 |
| 2023-01-27 | 39.19 | $39.95 | 504400 |
| 2023-01-26 | 39.09 | $39.98 | 326813 |
| 2023-01-25 | 39.00 | $39.81 | 115412 |
| 2023-01-24 | 38.92 | $39.74 | 120300 |
| 2023-01-23 | 38.86 | $39.67 | 797713 |
| 2023-01-20 | 38.82 | $39.64 | 443000 |
| 2023-01-19 | 38.76 | $39.46 | 320118 |
| 2023-01-18 | 38.71 | $39.55 | 154000 |
| 2023-01-17 | 38.68 | $39.47 | 676407 |
| 2023-01-13 | 38.66 | $39.59 | 195900 |
| 2023-01-12 | 38.65 | $39.56 | 197922 |
| 2023-01-11 | 38.65 | $39.25 | 122737 |
| 2023-01-10 | 38.65 | $38.95 | 351800 |
| 2023-01-09 | 38.65 | $38.95 | 586700 |
| 2023-01-06 | 38.66 | $38.93 | 553700 |
| 2023-01-05 | 38.68 | $38.33 | 183521 |
| 2023-01-04 | 38.71 | $38.53 | 123945 |
| 2023-01-03 | 38.74 | $38.20 | 394122 |
| 2022-12-30 | 38.81 | $38.01 | 334700 |
| 2022-12-29 | 38.89 | $38.29 | 1.3M |
| 2022-12-28 | 38.94 | $37.94 | 1.1M |
| 2022-12-27 | 38.97 | $38.09 | 708100 |
| 2022-12-23 | 39.00 | $38.24 | 620600 |
| 2022-12-22 | 39.04 | $38.58 | 436400 |
| 2022-12-21 | 39.06 | $38.78 | 312700 |
| 2022-12-20 | 39.05 | $38.46 | 1.5M |
| 2022-12-19 | 39.05 | $38.58 | 512701 |
| 2022-12-16 | 39.05 | $38.88 | 417328 |
| 2022-12-15 | 39.03 | $39.05 | 236101 |
| 2022-12-14 | 39.01 | $39.47 | 588737 |
| 2022-12-13 | 38.97 | $39.49 | 844547 |
| 2022-12-12 | 38.91 | $39.17 | 310328 |
| 2022-12-09 | 38.87 | $39.07 | 311000 |
| 2022-12-08 | 38.83 | $39.17 | 675600 |
| 2022-12-07 | 38.73 | $39.20 | 902100 |
| 2022-12-06 | 38.63 | $39.07 | 350927 |
| 2022-12-05 | 38.54 | $39.14 | 615100 |
| 2022-12-02 | 38.43 | $39.57 | 392100 |
| 2022-12-01 | 38.29 | $39.51 | 645000 |
| 2022-11-30 | 38.16 | $39.25 | 335800 |
| 2022-11-29 | 38.06 | $38.66 | 256213 |
| 2022-11-28 | 37.99 | $38.74 | 438600 |
| 2022-11-25 | 37.91 | $38.99 | 255200 |
| 2022-11-23 | 37.82 | $38.91 | 127900 |
| 2022-11-22 | 37.73 | $38.67 | 496500 |
| 2022-11-21 | 37.65 | $38.35 | 320200 |
| 2022-11-18 | 37.56 | $38.54 | 349900 |
| 2022-11-17 | 37.46 | $38.55 | 301508 |
| 2022-11-16 | 37.35 | $38.66 | 1.3M |
| 2022-11-15 | 37.23 | $38.61 | 422539 |
| 2022-11-14 | 37.14 | $38.27 | 380637 |
| 2022-11-11 | 37.05 | $38.47 | 386016 |
| 2022-11-10 | 36.93 | $38.33 | 387849 |
| 2022-11-09 | 36.84 | $37.01 | 425824 |
| 2022-11-08 | 36.81 | $37.29 | 277605 |
| 2022-11-07 | 36.76 | $37.18 | 235500 |
| 2022-11-04 | 36.72 | $37.08 | 351140 |
| 2022-11-03 | 36.70 | $36.76 | 257600 |
| 2022-11-02 | 36.72 | $36.87 | 318239 |
| 2022-11-01 | 36.74 | $37.22 | 191900 |
| 2022-10-31 | 36.76 | $37.20 | 319402 |
| 2022-10-28 | 36.75 | $37.33 | 260300 |
| 2022-10-27 | 36.71 | $37.12 | 266844 |
| 2022-10-26 | 36.70 | $37.08 | 229016 |
| 2022-10-25 | 36.70 | $37.06 | 625500 |
| 2022-10-24 | 36.68 | $36.53 | 169744 |
| 2022-10-21 | 36.69 | $36.61 | 199400 |
| 2022-10-20 | 36.72 | $36.27 | 167119 |
| 2022-10-19 | 36.79 | $36.36 | 128300 |
| 2022-10-18 | 36.87 | $36.74 | 179832 |
| 2022-10-17 | 36.93 | $36.53 | 357041 |
| 2022-10-14 | 37.03 | $36.07 | 220210 |
| 2022-10-13 | 37.14 | $36.57 | 270300 |
| 2022-10-12 | 37.24 | $36.30 | 289947 |
| 2022-10-11 | 37.36 | $36.27 | 1.2M |
| 2022-10-10 | 37.47 | $36.48 | 304600 |
| 2022-10-07 | 37.62 | $36.61 | 179918 |
| 2022-10-06 | 37.75 | $37.10 | 334623 |
| 2022-10-05 | 37.83 | $37.37 | 239816 |
| 2022-10-04 | 37.91 | $37.50 | 218507 |
| 2022-10-03 | 37.96 | $37.11 | 251100 |
| 2022-09-30 | 38.04 | $36.61 | 126943 |
| 2022-09-29 | 38.16 | $36.78 | 111400 |
| 2022-09-28 | 38.27 | $37.15 | 222000 |
| 2022-09-27 | 38.37 | $36.57 | 135000 |
| 2022-09-26 | 38.51 | $36.77 | 254000 |
| 2022-09-23 | 38.64 | $37.23 | 285828 |
| 2022-09-22 | 38.79 | $37.62 | 230600 |
| 2022-09-21 | 38.89 | $37.96 | 111912 |
| 2022-09-20 | 38.98 | $38.06 | 275518 |
| 2022-09-19 | 39.07 | $38.43 | 174700 |
| 2022-09-16 | 39.15 | $38.35 | 235417 |
| 2022-09-15 | 39.26 | $38.49 | 235900 |
| 2022-09-14 | 39.36 | $38.66 | 96431 |
| 2022-09-13 | 39.47 | $38.63 | 95638 |
| 2022-09-12 | 39.58 | $39.31 | 290122 |
| 2022-09-09 | 39.65 | $39.20 | 160000 |
| 2022-09-08 | 39.71 | $38.88 | 124600 |
| 2022-09-07 | 39.79 | $38.88 | 115300 |
| 2022-09-06 | 39.85 | $38.51 | 94800 |
| 2022-09-02 | 39.94 | $38.78 | 127840 |
| 2022-09-01 | 40.01 | $38.87 | 228700 |
| 2022-08-31 | 40.09 | $38.98 | 133800 |
| 2022-08-30 | 40.16 | $39.19 | 80300 |
| 2022-08-29 | 40.20 | $39.34 | 406300 |
| 2022-08-26 | 40.26 | $39.52 | 100707 |
| 2022-08-25 | 40.30 | $40.12 | 118800 |
| 2022-08-24 | 40.30 | $39.70 | 537000 |
| 2022-08-23 | 40.31 | $39.72 | 66905 |
| 2022-08-22 | 40.29 | $39.74 | 227121 |
| 2022-08-19 | 40.28 | $40.14 | 105142 |
| 2022-08-18 | 40.25 | $40.57 | 142300 |
| 2022-08-17 | 40.20 | $40.48 | 419000 |
| 2022-08-16 | 40.14 | $40.80 | 241138 |
| 2022-08-15 | 40.06 | $40.81 | 251400 |
| 2022-08-12 | 39.96 | $40.72 | 156200 |
| 2022-08-11 | 39.87 | $40.45 | 155400 |
| 2022-08-10 | 39.77 | $40.49 | 212710 |
| 2022-08-09 | 39.68 | $40.13 | 761500 |
| 2022-08-08 | 39.62 | $40.29 | 317002 |
| 2022-08-05 | 39.54 | $40.18 | 57800 |
| 2022-08-04 | 39.48 | $40.46 | 72700 |
| 2022-08-03 | 39.41 | $40.34 | 222800 |
| 2022-08-02 | 39.33 | $40.09 | 184706 |
| 2022-08-01 | 39.27 | $40.47 | 425741 |
| 2022-07-29 | 39.21 | $40.34 | 378900 |
| 2022-07-28 | 39.14 | $40.15 | 102213 |
| 2022-07-27 | 39.08 | $39.80 | 161800 |
| 2022-07-26 | 39.04 | $39.37 | 131500 |
| 2022-07-25 | 39.02 | $39.55 | 212600 |
| 2022-07-22 | 39.01 | $39.55 | 112700 |
| 2022-07-21 | 38.98 | $39.57 | 94300 |
| 2022-07-20 | 38.93 | $39.23 | 151840 |
| 2022-07-19 | 38.90 | $39.17 | 129300 |
| 2022-07-18 | 38.86 | $38.76 | 103600 |
| 2022-07-15 | 38.83 | $38.91 | 439100 |
| 2022-07-14 | 38.83 | $38.59 | 154739 |
| 2022-07-13 | 38.81 | $38.73 | 125900 |
| 2022-07-12 | 38.80 | $38.78 | 171500 |
| 2022-07-11 | 38.83 | $38.83 | 139800 |
| 2022-07-08 | 38.89 | $38.88 | 218428 |
| 2022-07-07 | 38.97 | $39.03 | 147600 |
| 2022-07-06 | 39.05 | $38.76 | 127939 |
| 2022-07-05 | 39.14 | $38.96 | 143310 |
| 2022-07-01 | 39.22 | $39.26 | 74900 |
| 2022-06-30 | 39.30 | $38.96 | 136704 |
| 2022-06-29 | 39.38 | $38.95 | 136938 |
| 2022-06-28 | 39.47 | $38.87 | 169800 |
| 2022-06-27 | 39.58 | $39.14 | 264400 |
| 2022-06-24 | 39.65 | $39.24 | 250000 |
| 2022-06-23 | 39.70 | $38.90 | 161500 |
| 2022-06-22 | 39.76 | $38.64 | 221400 |
| 2022-06-21 | 39.84 | $38.56 | 462914 |
| 2022-06-17 | 39.91 | $38.35 | 170928 |
| 2022-06-16 | 39.99 | $38.33 | 288708 |
| 2022-06-15 | 40.06 | $38.78 | 218800 |
| 2022-06-14 | 40.13 | $38.30 | 497611 |
| 2022-06-13 | 40.22 | $38.48 | 230907 |
| 2022-06-10 | 40.29 | $39.46 | 133806 |
| 2022-06-09 | 40.30 | $40.01 | 135408 |
| 2022-06-08 | 40.29 | $40.45 | 148644 |
| 2022-06-07 | 40.25 | $40.67 | 261200 |
| 2022-06-06 | 40.20 | $40.51 | 156900 |
| 2022-06-03 | 40.18 | $40.54 | 134227 |
| 2022-06-02 | 40.18 | $40.90 | 213300 |
| 2022-06-01 | 40.19 | $40.53 | 172229 |
| 2022-05-31 | 40.19 | $40.75 | 1.1M |
| 2022-05-27 | 40.18 | $40.96 | 170300 |
| 2022-05-26 | 40.15 | $40.60 | 113732 |
| 2022-05-25 | 40.18 | $40.33 | 150200 |
| 2022-05-24 | 40.20 | $40.14 | 165400 |
| 2022-05-23 | 40.23 | $40.17 | 217136 |
| 2022-05-20 | 40.28 | $39.97 | 1.0M |
| 2022-05-19 | 40.33 | $39.88 | 202000 |
| 2022-05-18 | 40.41 | $39.76 | 439900 |
| 2022-05-17 | 40.51 | $40.19 | 162121 |
| 2022-05-16 | 40.59 | $40.04 | 240412 |
| 2022-05-13 | 40.67 | $39.98 | 344802 |
| 2022-05-12 | 40.76 | $39.68 | 332920 |
| 2022-05-11 | 40.88 | $39.67 | 146107 |
| 2022-05-10 | 40.98 | $39.77 | 220800 |
| 2022-05-09 | 41.09 | $39.71 | 186929 |
| 2022-05-06 | 41.21 | $40.12 | 165213 |
| 2022-05-05 | 41.32 | $40.36 | 131822 |
| 2022-05-04 | 41.42 | $41.09 | 80100 |
| 2022-05-03 | 41.50 | $40.67 | 260700 |
| 2022-05-02 | 41.62 | $40.42 | 200838 |
| 2022-04-29 | 41.75 | $40.53 | 73200 |
| 2022-04-28 | 41.87 | $41.09 | 162100 |
| 2022-04-27 | 41.97 | $40.75 | 198433 |
| 2022-04-26 | 42.10 | $40.78 | 161039 |
| 2022-04-25 | 42.20 | $41.16 | 227500 |
| 2022-04-22 | 42.28 | $41.04 | 166714 |
| 2022-04-21 | 42.37 | $41.43 | 218500 |
| 2022-04-20 | 42.44 | $41.80 | 174100 |
| 2022-04-19 | 42.49 | $41.67 | 802847 |
| 2022-04-18 | 42.54 | $41.65 | 182312 |
| 2022-04-14 | 42.61 | $41.74 | 80635 |
| 2022-04-13 | 42.66 | $42.08 | 82027 |
| 2022-04-12 | 42.69 | $41.83 | 118200 |
| 2022-04-11 | 42.70 | $41.84 | 138530 |
| 2022-04-08 | 42.69 | $42.17 | 120239 |
| 2022-04-07 | 42.69 | $42.32 | 746400 |
| 2022-04-06 | 42.68 | $42.36 | 249815 |
| 2022-04-05 | 42.69 | $42.59 | 125800 |
| 2022-04-04 | 42.66 | $43.06 | 163200 |
| 2022-04-01 | 42.62 | $43.04 | 91897 |
| 2022-03-31 | 42.61 | $42.97 | 99383 |
| 2022-03-30 | 42.61 | $43.17 | 188214 |
| 2022-03-29 | 42.60 | $43.21 | 109100 |
| 2022-03-28 | 42.59 | $42.85 | 142635 |
| 2022-03-25 | 42.62 | $42.78 | 119116 |
| 2022-03-24 | 42.64 | $42.90 | 109200 |
| 2022-03-23 | 42.63 | $42.70 | 1.2M |
| 2022-03-22 | 42.64 | $42.88 | 434900 |
| 2022-03-21 | 42.65 | $42.71 | 114828 |
| 2022-03-18 | 42.68 | $43.07 | 77600 |
| 2022-03-17 | 42.69 | $42.76 | 232308 |
| 2022-03-16 | 42.74 | $42.59 | 220200 |
| 2022-03-15 | 42.79 | $41.98 | 310014 |
| 2022-03-14 | 42.86 | $41.74 | 143802 |
| 2022-03-11 | 42.96 | $42.03 | 63800 |
| 2022-03-10 | 43.05 | $42.21 | 134300 |
| 2022-03-09 | 43.15 | $42.50 | 160611 |
| 2022-03-08 | 43.22 | $42.10 | 422541 |
| 2022-03-07 | 43.31 | $42.12 | 1.0M |
| 2022-03-04 | 43.40 | $42.84 | 83908 |
| 2022-03-03 | 43.45 | $43.01 | 250600 |
| 2022-03-02 | 43.52 | $43.05 | 87030 |
| 2022-03-01 | 43.58 | $43.04 | 122600 |
| 2022-02-28 | 43.63 | $43.30 | 385913 |
| 2022-02-25 | 43.66 | $43.23 | 142909 |
| 2022-02-24 | 43.68 | $42.76 | 268040 |
| 2022-02-23 | 43.72 | $42.78 | 128000 |
| 2022-02-22 | 43.77 | $43.09 | 367800 |
| 2022-02-18 | 43.81 | $43.36 | 213707 |
| 2022-02-17 | 43.85 | $43.39 | 127300 |
| 2022-02-16 | 43.89 | $43.74 | 132925 |
| 2022-02-15 | 43.92 | $43.60 | 95100 |
| 2022-02-14 | 43.96 | $43.40 | 111800 |
| 2022-02-11 | 44.03 | $43.62 | 145708 |
| 2022-02-10 | 44.10 | $43.78 | 246600 |
| 2022-02-09 | 44.17 | $44.22 | 103302 |
| 2022-02-08 | 44.21 | $43.93 | 132024 |
| 2022-02-07 | 44.26 | $43.89 | 77704 |
| 2022-02-04 | 44.31 | $43.90 | 110300 |
| 2022-02-03 | 44.36 | $43.93 | 153149 |
| 2022-02-02 | 44.41 | $44.37 | 221900 |
| 2022-02-01 | 44.47 | $44.25 | 307640 |
| 2022-01-31 | 44.53 | $44.13 | 178400 |
| 2022-01-28 | 44.59 | $43.81 | 546002 |
| 2022-01-27 | 44.68 | $43.57 | 301224 |
| 2022-01-26 | 44.78 | $43.61 | 375300 |
| 2022-01-25 | 44.88 | $43.76 | 357300 |
| 2022-01-24 | 44.97 | $43.98 | 283900 |
| 2022-01-21 | 45.04 | $44.07 | 236223 |
| 2022-01-20 | 45.11 | $44.21 | 302445 |
| 2022-01-19 | 45.16 | $44.41 | 204100 |
| 2022-01-18 | 45.20 | $44.37 | 362700 |
| 2022-01-14 | 45.25 | $44.87 | 172644 |
| 2022-01-13 | 45.28 | $45.00 | 139300 |
| 2022-01-12 | 45.30 | $45.14 | 236700 |
| 2022-01-11 | 45.31 | $45.02 | 199500 |
| 2022-01-10 | 45.33 | $44.87 | 327449 |
| 2022-01-07 | 45.37 | $44.87 | 118100 |
| 2022-01-06 | 45.40 | $44.94 | 162319 |
| 2022-01-05 | 45.43 | $45.00 | 206400 |
| 2022-01-04 | 45.46 | $45.44 | 89100 |
| 2022-01-03 | 45.45 | $45.45 | 225208 |
| 2021-12-31 | 45.44 | $45.47 | 205705 |
| 2021-12-30 | 45.42 | $45.56 | 209100 |
| 2021-12-29 | 45.39 | $45.54 | 153800 |
| 2021-12-28 | 45.37 | $45.58 | 458427 |
| 2021-12-27 | 45.35 | $45.59 | 247600 |
| 2021-12-23 | 45.32 | $45.31 | 137700 |
| 2021-12-22 | 45.33 | $45.58 | 132128 |
| 2021-12-21 | 45.32 | $45.27 | 164200 |
| 2021-12-20 | 45.33 | $45.12 | 163128 |
| 2021-12-17 | 45.36 | $45.33 | 226300 |
| 2021-12-16 | 45.37 | $45.42 | 122200 |
| 2021-12-15 | 45.38 | $45.52 | 182810 |
| 2021-12-14 | 45.39 | $45.34 | 278000 |
| 2021-12-13 | 45.41 | $45.43 | 107744 |
| 2021-12-10 | 45.43 | $45.60 | 276312 |
| 2021-12-09 | 45.43 | $45.49 | 183300 |
| 2021-12-08 | 45.43 | $45.57 | 166839 |
| 2021-12-07 | 45.45 | $45.53 | 176700 |
| 2021-12-06 | 45.47 | $45.29 | 302918 |
| 2021-12-03 | 45.51 | $45.19 | 115200 |
| 2021-12-02 | 45.54 | $45.11 | 94200 |
| 2021-12-01 | 45.57 | $44.97 | 197100 |
| 2021-11-30 | 45.60 | $45.12 | 214200 |
| 2021-11-29 | 45.62 | $45.21 | 158723 |
| 2021-11-26 | 45.63 | $45.05 | 73800 |
| 2021-11-24 | 45.65 | $45.49 | 151400 |
| 2021-11-23 | 45.65 | $45.31 | 1.3M |
| 2021-11-22 | 45.65 | $45.50 | 121146 |
| 2021-11-19 | 45.65 | $45.65 | 184400 |
| 2021-11-18 | 45.63 | $45.60 | 133815 |
| 2021-11-17 | 45.61 | $45.70 | 175100 |
| 2021-11-16 | 45.59 | $45.70 | 156900 |
| 2021-11-15 | 45.57 | $45.69 | 83703 |
| 2021-11-12 | 45.53 | $45.73 | 88735 |
| 2021-11-11 | 45.51 | $45.67 | 77139 |
| 2021-11-10 | 45.47 | $45.55 | 166500 |
| 2021-11-09 | 45.43 | $45.94 | 140939 |
| 2021-11-08 | 45.36 | $46.00 | 137831 |
| 2021-11-05 | 45.29 | $46.00 | 118940 |
| 2021-11-04 | 45.23 | $45.82 | 166900 |
| 2021-11-03 | 45.17 | $45.65 | 131700 |
| 2021-11-02 | 45.12 | $45.60 | 200900 |
| 2021-11-01 | 45.07 | $45.48 | 139518 |
| 2021-10-29 | 45.03 | $45.47 | 89846 |
| 2021-10-28 | 44.99 | $45.50 | 237400 |
| 2021-10-27 | 44.96 | $45.40 | 69235 |
| 2021-10-26 | 44.93 | $45.41 | 179000 |
| 2021-10-25 | 44.89 | $45.36 | 76500 |
| 2021-10-22 | 44.89 | $45.29 | 62700 |
| 2021-10-21 | 44.90 | $45.24 | 108900 |
| 2021-10-20 | 44.91 | $45.27 | 102700 |
| 2021-10-19 | 44.91 | $45.23 | 96407 |
| 2021-10-18 | 44.91 | $45.04 | 128600 |
| 2021-10-15 | 44.91 | $45.18 | 81808 |
| 2021-10-14 | 44.92 | $45.00 | 96904 |
| 2021-10-13 | 44.95 | $44.76 | 203721 |
| 2021-10-12 | 45.00 | $44.53 | 147000 |
| 2021-10-11 | 45.06 | $44.55 | 57208 |
| 2021-10-08 | 45.11 | $44.75 | 81300 |
| 2021-10-07 | 45.16 | $44.75 | 87134 |
| 2021-10-06 | 45.20 | $44.64 | 208845 |
| 2021-10-05 | 45.26 | $44.60 | 263100 |
| 2021-10-04 | 45.31 | $44.55 | 243000 |
| 2021-10-01 | 45.38 | $44.84 | 284300 |
| 2021-09-30 | 45.43 | $44.74 | 209613 |
| 2021-09-29 | 45.48 | $44.79 | 221146 |
| 2021-09-28 | 45.53 | $44.76 | 370703 |
| 2021-09-27 | 45.58 | $45.36 | 95800 |
| 2021-09-24 | 45.59 | $45.37 | 135500 |
| 2021-09-23 | 45.60 | $45.45 | 85900 |
| 2021-09-22 | 45.60 | $45.39 | 106448 |
| 2021-09-21 | 45.61 | $45.14 | 112700 |
| 2021-09-20 | 45.62 | $45.01 | 204100 |
| 2021-09-17 | 45.63 | $45.46 | 91132 |
| 2021-09-16 | 45.62 | $45.57 | 96122 |
| 2021-09-15 | 45.60 | $45.75 | 242400 |
| 2021-09-14 | 45.58 | $45.65 | 81700 |
| 2021-09-13 | 45.58 | $45.71 | 1.1M |
| 2021-09-10 | 45.57 | $45.58 | 134205 |
| 2021-09-09 | 45.57 | $45.66 | 81907 |
| 2021-09-08 | 45.56 | $45.72 | 93923 |
| 2021-09-07 | 45.54 | $45.72 | 109100 |
| 2021-09-03 | 45.52 | $45.84 | 68846 |
| 2021-09-02 | 45.50 | $45.93 | 98521 |
| 2021-09-01 | 45.48 | $45.74 | 97700 |
| 2021-08-31 | 45.46 | $45.74 | 71903 |
| 2021-08-30 | 45.45 | $45.75 | 98129 |
| 2021-08-27 | 45.43 | $45.68 | 82400 |
| 2021-08-26 | 45.42 | $45.42 | 93020 |
| 2021-08-25 | 45.41 | $45.55 | 151400 |
| 2021-08-24 | 45.40 | $45.50 | 298111 |
| 2021-08-23 | 45.38 | $45.44 | 87600 |
| 2021-08-20 | 45.38 | $45.24 | 75744 |
| 2021-08-19 | 45.38 | $45.18 | 100700 |
| 2021-08-18 | 45.38 | $45.18 | 188575 |
| 2021-08-17 | 45.38 | $45.40 | 182519 |
| 2021-08-16 | 45.35 | $45.56 | 79933 |
| 2021-08-13 | 45.32 | $45.59 | 86203 |
| 2021-08-12 | 45.29 | $45.47 | 63900 |
| 2021-08-11 | 45.27 | $45.47 | 93307 |
| 2021-08-10 | 45.26 | $45.35 | 80000 |
| 2021-08-09 | 45.25 | $45.37 | 81949 |
| 2021-08-06 | 45.24 | $45.41 | 95215 |
| 2021-08-05 | 45.23 | $45.54 | 59006 |
| 2021-08-04 | 45.20 | $45.41 | 100100 |
| 2021-08-03 | 45.19 | $45.53 | 118732 |
| 2021-08-02 | 45.16 | $45.38 | 78400 |
| 2021-07-30 | 45.15 | $45.34 | 139700 |
| 2021-07-29 | 45.13 | $45.36 | 116600 |
| 2021-07-28 | 45.12 | $45.30 | 188642 |
| 2021-07-27 | 45.11 | $45.16 | 126342 |
| 2021-07-26 | 45.11 | $45.30 | 116001 |
| 2021-07-23 | 45.09 | $45.33 | 55400 |
| 2021-07-22 | 45.08 | $45.15 | 60136 |
| 2021-07-21 | 45.07 | $45.09 | 151223 |
| 2021-07-20 | 45.06 | $44.98 | 101800 |
| 2021-07-19 | 45.05 | $44.78 | 150000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.40
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
36.82
Average
43.15
Maximum
49.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.40 | $49.09 | 91900 |
| 2026-07-16 | 49.43 | $49.28 | 109922 |
| 2026-07-15 | 49.45 | $49.43 | 76704 |
| 2026-07-14 | 49.45 | $49.27 | 112623 |
| 2026-07-13 | 49.47 | $48.95 | 107600 |
| 2026-07-10 | 49.53 | $49.41 | 72300 |
| 2026-07-09 | 49.54 | $49.36 | 102049 |
| 2026-07-08 | 49.56 | $49.17 | 145500 |
| 2026-07-07 | 49.60 | $49.26 | 132133 |
| 2026-07-06 | 49.63 | $49.58 | 253006 |
| 2026-07-02 | 49.64 | $49.35 | 116838 |
| 2026-07-01 | 49.67 | $49.75 | 129100 |
| 2026-06-30 | 49.66 | $49.89 | 145700 |
| 2026-06-29 | 49.64 | $49.84 | 189519 |
| 2026-06-26 | 49.62 | $49.61 | 332100 |
| 2026-06-25 | 49.62 | $49.69 | 145849 |
| 2026-06-24 | 49.61 | $49.58 | 142600 |
| 2026-06-23 | 49.61 | $49.50 | 107630 |
| 2026-06-22 | 49.62 | $49.88 | 137500 |
| 2026-06-18 | 49.60 | $49.97 | 124344 |
| 2026-06-17 | 49.56 | $49.67 | 441300 |
| 2026-06-16 | 49.54 | $49.94 | 64800 |
| 2026-06-15 | 49.50 | $49.99 | 170800 |
| 2026-06-12 | 49.45 | $49.67 | 97109 |
| 2026-06-11 | 49.43 | $49.65 | 146441 |
| 2026-06-10 | 49.40 | $48.94 | 115600 |
| 2026-06-09 | 49.45 | $49.30 | 138520 |
| 2026-06-08 | 49.47 | $49.40 | 134443 |
| 2026-06-05 | 49.48 | $49.20 | 95718 |
| 2026-06-04 | 49.51 | $49.90 | 103816 |
| 2026-06-03 | 49.46 | $49.79 | 200005 |
| 2026-06-02 | 49.43 | $50.02 | 198700 |
| 2026-06-01 | 49.37 | $49.91 | 240532 |
| 2026-05-29 | 49.31 | $49.88 | 133900 |
| 2026-05-28 | 49.25 | $49.82 | 462400 |
| 2026-05-27 | 49.19 | $49.68 | 321401 |
| 2026-05-26 | 49.14 | $49.72 | 187000 |
| 2026-05-22 | 49.08 | $49.40 | 124404 |
| 2026-05-21 | 49.04 | $49.32 | 70300 |
| 2026-05-20 | 49.01 | $49.21 | 121512 |
| 2026-05-19 | 48.99 | $48.80 | 106717 |
| 2026-05-18 | 49.01 | $49.02 | 116800 |
| 2026-05-15 | 49.01 | $49.01 | 125343 |
| 2026-05-14 | 49.01 | $49.49 | 123115 |
| 2026-05-13 | 48.96 | $49.43 | 114923 |
| 2026-05-12 | 48.91 | $49.29 | 118249 |
| 2026-05-11 | 48.88 | $49.49 | 110728 |
| 2026-05-08 | 48.81 | $49.54 | 89305 |
| 2026-05-07 | 48.73 | $49.26 | 91600 |
| 2026-05-06 | 48.68 | $49.48 | 155400 |
| 2026-05-05 | 48.59 | $49.01 | 94900 |
| 2026-05-04 | 48.55 | $48.75 | 138900 |
| 2026-05-01 | 48.53 | $48.94 | 158100 |
| 2026-04-30 | 48.49 | $48.90 | 105600 |
| 2026-04-29 | 48.44 | $48.55 | 101605 |
| 2026-04-28 | 48.43 | $48.71 | 112430 |
| 2026-04-27 | 48.40 | $48.85 | 161400 |
| 2026-04-24 | 48.35 | $48.90 | 97237 |
| 2026-04-23 | 48.30 | $48.69 | 157200 |
| 2026-04-22 | 48.26 | $48.87 | 82914 |
| 2026-04-21 | 48.19 | $48.66 | 74500 |
| 2026-04-20 | 48.14 | $48.96 | 132400 |
| 2026-04-17 | 48.06 | $49.05 | 156525 |
| 2026-04-16 | 47.95 | $48.66 | 112900 |
| 2026-04-15 | 47.88 | $48.65 | 106131 |
| 2026-04-14 | 47.80 | $48.60 | 254224 |
| 2026-04-13 | 47.71 | $48.32 | 580340 |
| 2026-04-10 | 47.65 | $48.10 | 118600 |
| 2026-04-09 | 47.60 | $48.13 | 167700 |
| 2026-04-08 | 47.54 | $48.08 | 227231 |
| 2026-04-07 | 47.49 | $47.38 | 155828 |
| 2026-04-06 | 47.50 | $47.34 | 103643 |
| 2026-04-02 | 47.51 | $47.26 | 224524 |
| 2026-04-01 | 47.54 | $47.54 | 176722 |
| 2026-03-31 | 47.54 | $47.37 | 244617 |
| 2026-03-30 | 47.56 | $46.72 | 99200 |
| 2026-03-27 | 47.65 | $46.65 | 199808 |
| 2026-03-26 | 47.75 | $46.91 | 78244 |
| 2026-03-25 | 47.84 | $47.45 | 128700 |
| 2026-03-24 | 47.88 | $47.17 | 126800 |
| 2026-03-23 | 47.96 | $47.30 | 215541 |
| 2026-03-20 | 48.03 | $46.87 | 252100 |
| 2026-03-19 | 48.15 | $47.51 | 144132 |
| 2026-03-18 | 48.22 | $47.54 | 89756 |
| 2026-03-17 | 48.29 | $47.95 | 118633 |
| 2026-03-16 | 48.32 | $47.83 | 94100 |
| 2026-03-13 | 48.37 | $47.46 | 129000 |
| 2026-03-12 | 48.47 | $47.64 | 715129 |
| 2026-03-11 | 48.56 | $48.11 | 63540 |
| 2026-03-10 | 48.60 | $48.23 | 153000 |
| 2026-03-09 | 48.64 | $48.30 | 145000 |
| 2026-03-06 | 48.68 | $48.06 | 191049 |
| 2026-03-05 | 48.74 | $48.33 | 156741 |
| 2026-03-04 | 48.79 | $48.64 | 91200 |
| 2026-03-03 | 48.80 | $48.58 | 113213 |
| 2026-03-02 | 48.83 | $48.89 | 100132 |
| 2026-02-27 | 48.82 | $49.14 | 104300 |
| 2026-02-26 | 48.79 | $49.04 | 85800 |
| 2026-02-25 | 48.76 | $49.16 | 155639 |
| 2026-02-24 | 48.72 | $49.03 | 239100 |
| 2026-02-23 | 48.69 | $48.88 | 97746 |
| 2026-02-20 | 48.67 | $49.10 | 122428 |
| 2026-02-19 | 48.62 | $48.85 | 172000 |
| 2026-02-18 | 48.60 | $48.94 | 64800 |
| 2026-02-17 | 48.56 | $48.81 | 182309 |
| 2026-02-13 | 48.53 | $48.80 | 87438 |
| 2026-02-12 | 48.51 | $48.85 | 73900 |
| 2026-02-11 | 48.47 | $48.82 | 129500 |
| 2026-02-10 | 48.43 | $48.87 | 115100 |
| 2026-02-09 | 48.39 | $48.84 | 87932 |
| 2026-02-06 | 48.34 | $48.63 | 114726 |
| 2026-02-05 | 48.31 | $48.18 | 123840 |
| 2026-02-04 | 48.32 | $48.38 | 66500 |
| 2026-02-03 | 48.32 | $48.35 | 133500 |
| 2026-02-02 | 48.31 | $48.45 | 123053 |
| 2026-01-30 | 48.30 | $48.43 | 173808 |
| 2026-01-29 | 48.28 | $48.64 | 319117 |
| 2026-01-28 | 48.25 | $48.61 | 112200 |
| 2026-01-27 | 48.21 | $48.65 | 93500 |
| 2026-01-26 | 48.16 | $48.45 | 232000 |
| 2026-01-23 | 48.13 | $48.31 | 139700 |
| 2026-01-22 | 48.11 | $48.28 | 152533 |
| 2026-01-21 | 48.09 | $48.08 | 137811 |
| 2026-01-20 | 48.09 | $47.80 | 277924 |
| 2026-01-16 | 48.13 | $48.28 | 365217 |
| 2026-01-15 | 48.11 | $48.34 | 314244 |
| 2026-01-14 | 48.09 | $48.30 | 188954 |
| 2026-01-13 | 48.06 | $48.33 | 143300 |
| 2026-01-12 | 48.03 | $48.32 | 260023 |
| 2026-01-09 | 48.00 | $48.23 | 215200 |
| 2026-01-08 | 47.98 | $48.03 | 168928 |
| 2026-01-07 | 47.98 | $48.11 | 98600 |
| 2026-01-06 | 47.96 | $48.12 | 126700 |
| 2026-01-05 | 47.94 | $48.05 | 438700 |
| 2026-01-02 | 47.93 | $47.85 | 280800 |
| 2025-12-31 | 47.94 | $47.73 | 83300 |
| 2025-12-30 | 47.96 | $47.89 | 147038 |
| 2025-12-29 | 47.97 | $47.93 | 464200 |
| 2025-12-26 | 47.98 | $47.98 | 240300 |
| 2025-12-24 | 47.98 | $47.96 | 113000 |
| 2025-12-23 | 47.98 | $47.81 | 133702 |
| 2025-12-22 | 48.00 | $48.24 | 287000 |
| 2025-12-19 | 47.97 | $48.16 | 233400 |
| 2025-12-18 | 47.95 | $48.12 | 227817 |
| 2025-12-17 | 47.93 | $47.78 | 197729 |
| 2025-12-16 | 47.95 | $48.00 | 141533 |
| 2025-12-15 | 47.94 | $48.06 | 370900 |
| 2025-12-12 | 47.93 | $48.00 | 219416 |
| 2025-12-11 | 47.92 | $48.22 | 301000 |
| 2025-12-10 | 47.89 | $48.15 | 186500 |
| 2025-12-09 | 47.86 | $47.91 | 257205 |
| 2025-12-08 | 47.86 | $47.96 | 283627 |
| 2025-12-05 | 47.85 | $48.09 | 538726 |
| 2025-12-04 | 47.82 | $48.08 | 457114 |
| 2025-12-03 | 47.80 | $48.12 | 108342 |
| 2025-12-02 | 47.76 | $47.98 | 135841 |
| 2025-12-01 | 47.74 | $47.92 | 184300 |
| 2025-11-28 | 47.72 | $48.12 | 313925 |
| 2025-11-26 | 47.68 | $48.02 | 231632 |
| 2025-11-25 | 47.64 | $47.89 | 124800 |
| 2025-11-24 | 47.62 | $47.60 | 200200 |
| 2025-11-21 | 47.62 | $47.39 | 158400 |
| 2025-11-20 | 47.64 | $47.14 | 123549 |
| 2025-11-19 | 47.70 | $47.38 | 103737 |
| 2025-11-18 | 47.73 | $47.35 | 274818 |
| 2025-11-17 | 47.77 | $47.47 | 163700 |
| 2025-11-14 | 47.80 | $47.70 | 100738 |
| 2025-11-13 | 47.81 | $47.74 | 143000 |
| 2025-11-12 | 47.82 | $48.09 | 103200 |
| 2025-11-11 | 47.79 | $48.04 | 80118 |
| 2025-11-10 | 47.76 | $47.95 | 145739 |
| 2025-11-07 | 47.74 | $47.65 | 216100 |
| 2025-11-06 | 47.75 | $47.65 | 297200 |
| 2025-11-05 | 47.77 | $47.72 | 253800 |
| 2025-11-04 | 47.77 | $47.69 | 146900 |
| 2025-11-03 | 47.78 | $47.92 | 181700 |
| 2025-10-31 | 47.76 | $47.90 | 68200 |
| 2025-10-30 | 47.75 | $47.88 | 168500 |
| 2025-10-29 | 47.74 | $48.07 | 392103 |
| 2025-10-28 | 47.70 | $48.26 | 295918 |
| 2025-10-27 | 47.64 | $48.22 | 100900 |
| 2025-10-24 | 47.58 | $47.95 | 113139 |
| 2025-10-23 | 47.54 | $47.81 | 67922 |
| 2025-10-22 | 47.51 | $47.73 | 129900 |
| 2025-10-21 | 47.49 | $47.76 | 178400 |
| 2025-10-20 | 47.46 | $47.84 | 178928 |
| 2025-10-17 | 47.42 | $47.58 | 89139 |
| 2025-10-16 | 47.40 | $47.50 | 119000 |
| 2025-10-15 | 47.39 | $47.44 | 72330 |
| 2025-10-14 | 47.39 | $47.37 | 106700 |
| 2025-10-13 | 47.39 | $47.33 | 146900 |
| 2025-10-10 | 47.40 | $47.00 | 78679 |
| 2025-10-09 | 47.44 | $47.49 | 59800 |
| 2025-10-08 | 47.43 | $47.67 | 84300 |
| 2025-10-07 | 47.41 | $47.50 | 155300 |
| 2025-10-06 | 47.40 | $47.73 | 104700 |
| 2025-10-03 | 47.37 | $47.61 | 65006 |
| 2025-10-02 | 47.34 | $47.53 | 100700 |
| 2025-10-01 | 47.32 | $47.74 | 110800 |
| 2025-09-30 | 47.28 | $47.58 | 64823 |
| 2025-09-29 | 47.24 | $47.49 | 70100 |
| 2025-09-26 | 47.22 | $47.33 | 66900 |
| 2025-09-25 | 47.21 | $47.27 | 89726 |
| 2025-09-24 | 47.20 | $47.42 | 71332 |
| 2025-09-23 | 47.18 | $47.51 | 54200 |
| 2025-09-22 | 47.14 | $47.59 | 76227 |
| 2025-09-19 | 47.09 | $47.61 | 65200 |
| 2025-09-18 | 47.04 | $47.47 | 95232 |
| 2025-09-17 | 46.99 | $47.47 | 78500 |
| 2025-09-16 | 46.94 | $47.53 | 71755 |
| 2025-09-15 | 46.88 | $47.55 | 129600 |
| 2025-09-12 | 46.81 | $47.41 | 69200 |
| 2025-09-11 | 46.75 | $47.46 | 104717 |
| 2025-09-10 | 46.68 | $47.18 | 63947 |
| 2025-09-09 | 46.62 | $47.10 | 66200 |
| 2025-09-08 | 46.57 | $47.14 | 457200 |
| 2025-09-05 | 46.51 | $46.98 | 116400 |
| 2025-09-04 | 46.46 | $46.81 | 108900 |
| 2025-09-03 | 46.43 | $46.54 | 96600 |
| 2025-09-02 | 46.41 | $46.37 | 98328 |
| 2025-08-29 | 46.42 | $46.60 | 71882 |
| 2025-08-28 | 46.40 | $46.78 | 45210 |
| 2025-08-27 | 46.36 | $46.69 | 189400 |
| 2025-08-26 | 46.32 | $46.66 | 64926 |
| 2025-08-25 | 46.29 | $46.50 | 58700 |
| 2025-08-22 | 46.27 | $46.74 | 83640 |
| 2025-08-21 | 46.22 | $46.24 | 51547 |
| 2025-08-20 | 46.21 | $46.42 | 299249 |
| 2025-08-19 | 46.19 | $46.43 | 66545 |
| 2025-08-18 | 46.17 | $46.48 | 84800 |
| 2025-08-15 | 46.13 | $46.49 | 40949 |
| 2025-08-14 | 46.10 | $46.49 | 62400 |
| 2025-08-13 | 46.06 | $46.64 | 61400 |
| 2025-08-12 | 45.99 | $46.40 | 83800 |
| 2025-08-11 | 45.95 | $46.22 | 62765 |
| 2025-08-08 | 45.92 | $46.29 | 106013 |
| 2025-08-07 | 45.89 | $46.20 | 75700 |
| 2025-08-06 | 45.85 | $46.15 | 420300 |
| 2025-08-05 | 45.82 | $46.00 | 117000 |
| 2025-08-04 | 45.80 | $46.02 | 93327 |
| 2025-08-01 | 45.78 | $45.71 | 160300 |
| 2025-07-31 | 45.79 | $45.81 | 59000 |
| 2025-07-30 | 45.78 | $45.91 | 62300 |
| 2025-07-29 | 45.77 | $46.05 | 37748 |
| 2025-07-28 | 45.74 | $45.98 | 88600 |
| 2025-07-25 | 45.72 | $46.13 | 85407 |
| 2025-07-24 | 45.67 | $46.01 | 38517 |
| 2025-07-23 | 45.64 | $46.06 | 82700 |
| 2025-07-22 | 45.59 | $45.87 | 63732 |
| 2025-07-21 | 45.56 | $45.81 | 69900 |
| 2025-07-18 | 45.54 | $45.69 | 63400 |
| 2025-07-17 | 45.52 | $45.67 | 155200 |
| 2025-07-16 | 45.51 | $45.50 | 98995 |
| 2025-07-15 | 45.51 | $45.40 | 174300 |
| 2025-07-14 | 45.52 | $45.61 | 106300 |
| 2025-07-11 | 45.51 | $45.56 | 67322 |
| 2025-07-10 | 45.50 | $45.77 | 71524 |
| 2025-07-09 | 45.47 | $45.76 | 76800 |
| 2025-07-08 | 45.44 | $45.54 | 128000 |
| 2025-07-07 | 45.43 | $45.51 | 136011 |
| 2025-07-03 | 45.43 | $45.84 | 30814 |
| 2025-07-02 | 45.38 | $45.79 | 79619 |
| 2025-07-01 | 45.34 | $45.99 | 103448 |
| 2025-06-30 | 45.27 | $46.04 | 132400 |
| 2025-06-27 | 45.19 | $45.88 | 59200 |
| 2025-06-26 | 45.12 | $45.77 | 144500 |
| 2025-06-25 | 45.05 | $45.55 | 128800 |
| 2025-06-24 | 45.00 | $45.59 | 60241 |
| 2025-06-23 | 44.93 | $45.22 | 76219 |
| 2025-06-20 | 44.90 | $45.04 | 56700 |
| 2025-06-18 | 44.89 | $45.06 | 58911 |
| 2025-06-17 | 44.87 | $45.04 | 46300 |
| 2025-06-16 | 44.85 | $45.21 | 188543 |
| 2025-06-13 | 44.81 | $45.09 | 76800 |
| 2025-06-12 | 44.79 | $45.44 | 85400 |
| 2025-06-11 | 44.72 | $45.19 | 163433 |
| 2025-06-10 | 44.67 | $45.12 | 89826 |
| 2025-06-09 | 44.62 | $45.01 | 114200 |
| 2025-06-06 | 44.58 | $44.98 | 62835 |
| 2025-06-05 | 44.54 | $44.97 | 94648 |
| 2025-06-04 | 44.49 | $45.05 | 78826 |
| 2025-06-03 | 44.43 | $44.87 | 61834 |
| 2025-06-02 | 44.38 | $44.81 | 77600 |
| 2025-05-30 | 44.34 | $44.78 | 72800 |
| 2025-05-29 | 44.29 | $44.70 | 80500 |
| 2025-05-28 | 44.25 | $44.58 | 73100 |
| 2025-05-27 | 44.22 | $44.73 | 142500 |
| 2025-05-23 | 44.16 | $44.37 | 114405 |
| 2025-05-22 | 44.14 | $44.32 | 73601 |
| 2025-05-21 | 44.12 | $44.24 | 183900 |
| 2025-05-20 | 44.11 | $44.65 | 80100 |
| 2025-05-19 | 44.05 | $44.74 | 113400 |
| 2025-05-16 | 43.98 | $44.66 | 76000 |
| 2025-05-15 | 43.91 | $44.60 | 243900 |
| 2025-05-14 | 43.83 | $44.38 | 150012 |
| 2025-05-13 | 43.78 | $44.46 | 92100 |
| 2025-05-12 | 43.70 | $44.33 | 317400 |
| 2025-05-09 | 43.64 | $44.01 | 141500 |
| 2025-05-08 | 43.60 | $43.96 | 311400 |
| 2025-05-07 | 43.56 | $43.97 | 195500 |
| 2025-05-06 | 43.52 | $43.96 | 139638 |
| 2025-05-05 | 43.47 | $44.09 | 219000 |
| 2025-05-02 | 43.41 | $44.13 | 73800 |
| 2025-05-01 | 43.33 | $43.80 | 53200 |
| 2025-04-30 | 43.28 | $43.88 | 67639 |
| 2025-04-29 | 43.22 | $43.88 | 58500 |
| 2025-04-28 | 43.15 | $43.73 | 60516 |
| 2025-04-25 | 43.09 | $43.66 | 52200 |
| 2025-04-24 | 43.03 | $43.47 | 118526 |
| 2025-04-23 | 42.98 | $43.01 | 109430 |
| 2025-04-22 | 42.98 | $42.83 | 181900 |
| 2025-04-21 | 42.99 | $42.45 | 423500 |
| 2025-04-17 | 43.05 | $42.88 | 88041 |
| 2025-04-16 | 43.07 | $42.67 | 138743 |
| 2025-04-15 | 43.11 | $42.78 | 123027 |
| 2025-04-14 | 43.15 | $42.79 | 282321 |
| 2025-04-11 | 43.18 | $42.50 | 185633 |
| 2025-04-10 | 43.26 | $42.18 | 168200 |
| 2025-04-09 | 43.37 | $43.06 | 284500 |
| 2025-04-08 | 43.40 | $41.55 | 209810 |
| 2025-04-07 | 43.60 | $41.77 | 520400 |
| 2025-04-04 | 43.79 | $42.33 | 245300 |
| 2025-04-03 | 43.94 | $43.24 | 169100 |
| 2025-04-02 | 44.02 | $43.90 | 57559 |
| 2025-04-01 | 44.03 | $43.95 | 70700 |
| 2025-03-31 | 44.04 | $43.88 | 91400 |
| 2025-03-28 | 44.05 | $43.82 | 141121 |
| 2025-03-27 | 44.08 | $43.97 | 50419 |
| 2025-03-26 | 44.09 | $44.03 | 63730 |
| 2025-03-25 | 44.09 | $44.22 | 73142 |
| 2025-03-24 | 44.08 | $44.19 | 278501 |
| 2025-03-21 | 44.07 | $44.13 | 73600 |
| 2025-03-20 | 44.06 | $44.14 | 157700 |
| 2025-03-19 | 44.06 | $44.18 | 417449 |
| 2025-03-18 | 44.04 | $43.91 | 104741 |
| 2025-03-17 | 44.06 | $44.09 | 122300 |
| 2025-03-14 | 44.05 | $43.85 | 82815 |
| 2025-03-13 | 44.07 | $43.57 | 95400 |
| 2025-03-12 | 44.13 | $43.70 | 134500 |
| 2025-03-11 | 44.17 | $43.58 | 153044 |
| 2025-03-10 | 44.23 | $43.72 | 77200 |
| 2025-03-07 | 44.29 | $44.21 | 83124 |
| 2025-03-06 | 44.30 | $44.03 | 107400 |
| 2025-03-05 | 44.33 | $44.38 | 73323 |
| 2025-03-04 | 44.32 | $44.14 | 106500 |
| 2025-03-03 | 44.34 | $44.30 | 142800 |
| 2025-02-28 | 44.34 | $44.47 | 76001 |
| 2025-02-27 | 44.33 | $44.26 | 231703 |
| 2025-02-26 | 44.34 | $44.53 | 63903 |
| 2025-02-25 | 44.32 | $44.46 | 105820 |
| 2025-02-24 | 44.30 | $44.28 | 215900 |
| 2025-02-21 | 44.30 | $44.47 | 114020 |
| 2025-02-20 | 44.29 | $44.71 | 43461 |
| 2025-02-19 | 44.24 | $44.57 | 91219 |
| 2025-02-18 | 44.21 | $44.58 | 120100 |
| 2025-02-14 | 44.17 | $44.71 | 50900 |
| 2025-02-13 | 44.11 | $44.50 | 77644 |
| 2025-02-12 | 44.07 | $44.13 | 51428 |
| 2025-02-11 | 44.06 | $44.31 | 105037 |
| 2025-02-10 | 44.04 | $44.31 | 118843 |
| 2025-02-07 | 44.01 | $44.19 | 154100 |
| 2025-02-06 | 43.99 | $44.41 | 62533 |
| 2025-02-05 | 43.94 | $44.29 | 67830 |
| 2025-02-04 | 43.91 | $44.17 | 89144 |
| 2025-02-03 | 43.88 | $43.95 | 123933 |
| 2025-01-31 | 43.87 | $44.08 | 242711 |
| 2025-01-30 | 43.85 | $44.23 | 228800 |
| 2025-01-29 | 43.81 | $44.04 | 172600 |
| 2025-01-28 | 43.79 | $44.09 | 70800 |
| 2025-01-27 | 43.76 | $43.93 | 577218 |
| 2025-01-24 | 43.74 | $44.06 | 227900 |
| 2025-01-23 | 43.70 | $44.10 | 294400 |
| 2025-01-22 | 43.66 | $43.97 | 113801 |
| 2025-01-21 | 43.63 | $43.98 | 419300 |
| 2025-01-17 | 43.59 | $43.71 | 197334 |
| 2025-01-16 | 43.58 | $43.55 | 430400 |
| 2025-01-15 | 43.58 | $43.50 | 83800 |
| 2025-01-14 | 43.59 | $43.02 | 112503 |
| 2025-01-13 | 43.65 | $42.93 | 295916 |
| 2025-01-10 | 43.73 | $42.94 | 369111 |
| 2025-01-08 | 43.81 | $43.42 | 158403 |
| 2025-01-07 | 43.85 | $43.36 | 162917 |
| 2025-01-06 | 43.90 | $43.60 | 352910 |
| 2025-01-03 | 43.94 | $43.54 | 157139 |
| 2025-01-02 | 43.98 | $43.39 | 215126 |
| 2024-12-31 | 44.04 | $43.44 | 238700 |
| 2024-12-30 | 44.10 | $43.44 | 254414 |
| 2024-12-27 | 44.17 | $43.59 | 491410 |
| 2024-12-26 | 44.23 | $43.77 | 259400 |
| 2024-12-24 | 44.28 | $43.75 | 260730 |
| 2024-12-23 | 44.34 | $43.50 | 439048 |
| 2024-12-20 | 44.43 | $43.53 | 274900 |
| 2024-12-19 | 44.52 | $43.85 | 348920 |
| 2024-12-18 | 44.59 | $43.92 | 278232 |
| 2024-12-17 | 44.66 | $44.55 | 234700 |
| 2024-12-16 | 44.68 | $44.63 | 583306 |
| 2024-12-13 | 44.68 | $44.66 | 145930 |
| 2024-12-12 | 44.68 | $44.77 | 368526 |
| 2024-12-11 | 44.67 | $44.92 | 134741 |
| 2024-12-10 | 44.65 | $44.86 | 154600 |
| 2024-12-09 | 44.62 | $45.02 | 202449 |
| 2024-12-06 | 44.58 | $45.06 | 173437 |
| 2024-12-05 | 44.53 | $45.03 | 198342 |
| 2024-12-04 | 44.48 | $44.97 | 339043 |
| 2024-12-03 | 44.43 | $44.80 | 105942 |
| 2024-12-02 | 44.39 | $44.87 | 111743 |
| 2024-11-29 | 44.34 | $44.76 | 78800 |
| 2024-11-27 | 44.30 | $44.54 | 203300 |
| 2024-11-26 | 44.27 | $44.47 | 115000 |
| 2024-11-25 | 44.25 | $44.52 | 202904 |
| 2024-11-22 | 44.22 | $44.32 | 144200 |
| 2024-11-21 | 44.21 | $44.14 | 122400 |
| 2024-11-20 | 44.22 | $44.05 | 119100 |
| 2024-11-19 | 44.23 | $44.13 | 138500 |
| 2024-11-18 | 44.24 | $44.06 | 169719 |
| 2024-11-15 | 44.26 | $43.91 | 92909 |
| 2024-11-14 | 44.30 | $44.15 | 154747 |
| 2024-11-13 | 44.32 | $44.22 | 110300 |
| 2024-11-12 | 44.33 | $44.25 | 128542 |
| 2024-11-11 | 44.34 | $44.57 | 144028 |
| 2024-11-08 | 44.31 | $44.57 | 106900 |
| 2024-11-07 | 44.28 | $44.60 | 152816 |
| 2024-11-06 | 44.25 | $44.20 | 96353 |
| 2024-11-05 | 44.26 | $44.15 | 108200 |
| 2024-11-04 | 44.27 | $43.93 | 143706 |
| 2024-11-01 | 44.30 | $43.85 | 103102 |
| 2024-10-31 | 44.35 | $43.84 | 98800 |
| 2024-10-30 | 44.40 | $44.15 | 50300 |
| 2024-10-29 | 44.43 | $44.26 | 75200 |
| 2024-10-28 | 44.45 | $44.21 | 95000 |
| 2024-10-25 | 44.47 | $44.17 | 85400 |
| 2024-10-24 | 44.50 | $44.18 | 151500 |
| 2024-10-23 | 44.54 | $44.14 | 83007 |
| 2024-10-22 | 44.58 | $44.32 | 115700 |
| 2024-10-21 | 44.61 | $44.37 | 101500 |
| 2024-10-18 | 44.63 | $44.71 | 83249 |
| 2024-10-17 | 44.62 | $44.61 | 143333 |
| 2024-10-16 | 44.63 | $44.69 | 62600 |
| 2024-10-15 | 44.62 | $44.57 | 111304 |
| 2024-10-14 | 44.63 | $44.62 | 60309 |
| 2024-10-11 | 44.63 | $44.61 | 69500 |
| 2024-10-10 | 44.63 | $44.44 | 54000 |
| 2024-10-09 | 44.65 | $44.51 | 108600 |
| 2024-10-08 | 44.66 | $44.46 | 83800 |
| 2024-10-07 | 44.68 | $44.44 | 138100 |
| 2024-10-04 | 44.71 | $44.61 | 98820 |
| 2024-10-03 | 44.72 | $44.58 | 93043 |
| 2024-10-02 | 44.73 | $44.76 | 133700 |
| 2024-10-01 | 44.73 | $45.04 | 52800 |
| 2024-09-30 | 44.70 | $45.11 | 64500 |
| 2024-09-27 | 44.65 | $45.14 | 66514 |
| 2024-09-26 | 44.60 | $45.14 | 124231 |
| 2024-09-25 | 44.55 | $44.88 | 99542 |
| 2024-09-24 | 44.51 | $45.08 | 64100 |
| 2024-09-23 | 44.45 | $44.89 | 32544 |
| 2024-09-20 | 44.41 | $44.87 | 91900 |
| 2024-09-19 | 44.36 | $44.95 | 61500 |
| 2024-09-18 | 44.29 | $44.60 | 92327 |
| 2024-09-17 | 44.26 | $44.74 | 53800 |
| 2024-09-16 | 44.21 | $44.82 | 154100 |
| 2024-09-13 | 44.15 | $44.65 | 95128 |
| 2024-09-12 | 44.09 | $44.47 | 64400 |
| 2024-09-11 | 44.05 | $44.35 | 58600 |
| 2024-09-10 | 44.02 | $44.22 | 67327 |
| 2024-09-09 | 44.00 | $44.14 | 62815 |
| 2024-09-06 | 43.99 | $43.92 | 85734 |
| 2024-09-05 | 44.00 | $44.18 | 99500 |
| 2024-09-04 | 43.98 | $44.15 | 48100 |
| 2024-09-03 | 43.96 | $44.05 | 85018 |
| 2024-08-30 | 43.95 | $44.37 | 46729 |
| 2024-08-29 | 43.90 | $44.27 | 66147 |
| 2024-08-28 | 43.87 | $44.27 | 114420 |
| 2024-08-27 | 43.82 | $44.45 | 57718 |
| 2024-08-26 | 43.76 | $44.34 | 86848 |
| 2024-08-23 | 43.70 | $44.47 | 90000 |
| 2024-08-22 | 43.61 | $44.07 | 123844 |
| 2024-08-21 | 43.57 | $44.34 | 61300 |
| 2024-08-20 | 43.49 | $44.15 | 102531 |
| 2024-08-19 | 43.42 | $44.16 | 70320 |
| 2024-08-16 | 43.34 | $43.93 | 76300 |
| 2024-08-15 | 43.27 | $43.81 | 238400 |
| 2024-08-14 | 43.22 | $43.64 | 134910 |
| 2024-08-13 | 43.17 | $43.55 | 123930 |
| 2024-08-12 | 43.13 | $43.19 | 61400 |
| 2024-08-09 | 43.13 | $43.18 | 50700 |
| 2024-08-08 | 43.12 | $43.04 | 95828 |
| 2024-08-07 | 43.13 | $42.66 | 137709 |
| 2024-08-06 | 43.18 | $42.77 | 217930 |
| 2024-08-05 | 43.22 | $42.83 | 116906 |
| 2024-08-02 | 43.27 | $43.31 | 114600 |
| 2024-08-01 | 43.26 | $43.36 | 64033 |
| 2024-07-31 | 43.25 | $43.59 | 130500 |
| 2024-07-30 | 43.21 | $43.22 | 101600 |
| 2024-07-29 | 43.21 | $43.23 | 146600 |
| 2024-07-26 | 43.21 | $43.21 | 84900 |
| 2024-07-25 | 43.21 | $42.91 | 61818 |
| 2024-07-24 | 43.24 | $42.93 | 86746 |
| 2024-07-23 | 43.28 | $43.34 | 95600 |
| 2024-07-22 | 43.27 | $43.36 | 69239 |
| 2024-07-19 | 43.26 | $43.21 | 164239 |
| 2024-07-18 | 43.27 | $43.35 | 60446 |
| 2024-07-17 | 43.26 | $43.58 | 226115 |
| 2024-07-16 | 43.22 | $43.76 | 69500 |
| 2024-07-15 | 43.17 | $43.56 | 83807 |
| 2024-07-12 | 43.13 | $43.67 | 96106 |
| 2024-07-11 | 43.07 | $43.46 | 65000 |
| 2024-07-10 | 43.03 | $43.35 | 197300 |
| 2024-07-09 | 42.99 | $43.17 | 63504 |
| 2024-07-08 | 42.98 | $43.19 | 113208 |
| 2024-07-05 | 42.95 | $43.15 | 202500 |
| 2024-07-03 | 42.93 | $42.97 | 48725 |
| 2024-07-02 | 42.93 | $42.70 | 80800 |
| 2024-07-01 | 42.95 | $42.91 | 119200 |
| 2024-06-28 | 42.96 | $43.01 | 78232 |
| 2024-06-27 | 42.95 | $43.12 | 54400 |
| 2024-06-26 | 42.93 | $43.08 | 102706 |
| 2024-06-25 | 42.92 | $43.19 | 64445 |
| 2024-06-24 | 42.89 | $43.18 | 62621 |
| 2024-06-21 | 42.86 | $43.15 | 50900 |
| 2024-06-20 | 42.83 | $43.16 | 232900 |
| 2024-06-18 | 42.79 | $43.25 | 188700 |
| 2024-06-17 | 42.75 | $43.11 | 83000 |
| 2024-06-14 | 42.71 | $43.08 | 72638 |
| 2024-06-13 | 42.67 | $43.07 | 53600 |
| 2024-06-12 | 42.63 | $43.03 | 132245 |
| 2024-06-11 | 42.58 | $42.75 | 320600 |
| 2024-06-10 | 42.57 | $42.68 | 221400 |
| 2024-06-07 | 42.55 | $42.72 | 77318 |
| 2024-06-06 | 42.54 | $42.96 | 106438 |
| 2024-06-05 | 42.49 | $42.96 | 118847 |
| 2024-06-04 | 42.44 | $42.73 | 291600 |
| 2024-06-03 | 42.41 | $42.67 | 89122 |
| 2024-05-31 | 42.38 | $42.52 | 70200 |
| 2024-05-30 | 42.37 | $42.30 | 83247 |
| 2024-05-29 | 42.38 | $42.23 | 62700 |
| 2024-05-28 | 42.39 | $42.49 | 54601 |
| 2024-05-24 | 42.38 | $42.63 | 39700 |
| 2024-05-23 | 42.36 | $42.45 | 71200 |
| 2024-05-22 | 42.35 | $42.63 | 61830 |
| 2024-05-21 | 42.32 | $42.78 | 72600 |
| 2024-05-20 | 42.27 | $42.74 | 108700 |
| 2024-05-17 | 42.22 | $42.77 | 116029 |
| 2024-05-16 | 42.16 | $42.78 | 131540 |
| 2024-05-15 | 42.10 | $42.83 | 138200 |
| 2024-05-14 | 42.02 | $42.52 | 33602 |
| 2024-05-13 | 41.97 | $42.35 | 52300 |
| 2024-05-10 | 41.93 | $42.34 | 144542 |
| 2024-05-09 | 41.88 | $42.34 | 75500 |
| 2024-05-08 | 41.84 | $42.17 | 109100 |
| 2024-05-07 | 41.80 | $42.27 | 118700 |
| 2024-05-06 | 41.75 | $42.19 | 298000 |
| 2024-05-03 | 41.70 | $42.04 | 67602 |
| 2024-05-02 | 41.67 | $41.72 | 93400 |
| 2024-05-01 | 41.66 | $41.43 | 169634 |
| 2024-04-30 | 41.69 | $41.41 | 74800 |
| 2024-04-29 | 41.72 | $41.76 | 300900 |
| 2024-04-26 | 41.71 | $41.62 | 70200 |
| 2024-04-25 | 41.72 | $41.42 | 81900 |
| 2024-04-24 | 41.76 | $41.53 | 72801 |
| 2024-04-23 | 41.78 | $41.60 | 148700 |
| 2024-04-22 | 41.80 | $41.35 | 52334 |
| 2024-04-19 | 41.84 | $41.17 | 99306 |
| 2024-04-18 | 41.92 | $41.22 | 207021 |
| 2024-04-17 | 41.99 | $41.31 | 103900 |
| 2024-04-16 | 42.06 | $41.27 | 97600 |
| 2024-04-15 | 42.14 | $41.44 | 321000 |
| 2024-04-12 | 42.22 | $41.73 | 59600 |
| 2024-04-11 | 42.27 | $41.97 | 128240 |
| 2024-04-10 | 42.30 | $41.87 | 81000 |
| 2024-04-09 | 42.35 | $42.34 | 88245 |
| 2024-04-08 | 42.35 | $42.25 | 107530 |
| 2024-04-05 | 42.36 | $42.21 | 103832 |
| 2024-04-04 | 42.37 | $42.15 | 84246 |
| 2024-04-03 | 42.40 | $42.27 | 85800 |
| 2024-04-02 | 42.41 | $42.25 | 141944 |
| 2024-04-01 | 42.43 | $42.58 | 89100 |
| 2024-03-28 | 42.41 | $42.78 | 139500 |
| 2024-03-27 | 42.37 | $42.78 | 46200 |
| 2024-03-26 | 42.33 | $42.56 | 123030 |
| 2024-03-25 | 42.30 | $42.57 | 113100 |
| 2024-03-22 | 42.27 | $42.66 | 161648 |
| 2024-03-21 | 42.23 | $42.62 | 79740 |
| 2024-03-20 | 42.19 | $42.56 | 94800 |
| 2024-03-19 | 42.15 | $42.35 | 65417 |
| 2024-03-18 | 42.13 | $42.21 | 94218 |
| 2024-03-15 | 42.13 | $42.17 | 63900 |
| 2024-03-14 | 42.12 | $42.25 | 169400 |
| 2024-03-13 | 42.11 | $42.48 | 61200 |
| 2024-03-12 | 42.07 | $42.52 | 139743 |
| 2024-03-11 | 42.02 | $42.43 | 80604 |
| 2024-03-08 | 41.98 | $42.49 | 55446 |
| 2024-03-07 | 41.92 | $42.54 | 133449 |
| 2024-03-06 | 41.86 | $42.29 | 90412 |
| 2024-03-05 | 41.81 | $42.13 | 62300 |
| 2024-03-04 | 41.78 | $42.15 | 65413 |
| 2024-03-01 | 41.74 | $42.21 | 102248 |
| 2024-02-29 | 41.69 | $41.98 | 70304 |
| 2024-02-28 | 41.66 | $41.85 | 49700 |
| 2024-02-27 | 41.64 | $41.86 | 105439 |
| 2024-02-26 | 41.62 | $41.89 | 174300 |
| 2024-02-23 | 41.59 | $41.96 | 91700 |
| 2024-02-22 | 41.55 | $41.87 | 97800 |
| 2024-02-21 | 41.51 | $41.57 | 61738 |
| 2024-02-20 | 41.51 | $41.59 | 77709 |
| 2024-02-16 | 41.50 | $41.63 | 194410 |
| 2024-02-15 | 41.49 | $41.73 | 115900 |
| 2024-02-14 | 41.46 | $41.53 | 70900 |
| 2024-02-13 | 41.45 | $41.22 | 95922 |
| 2024-02-12 | 41.48 | $41.72 | 58833 |
| 2024-02-09 | 41.45 | $41.67 | 73309 |
| 2024-02-08 | 41.43 | $41.55 | 131900 |
| 2024-02-07 | 41.42 | $41.64 | 113800 |
| 2024-02-06 | 41.39 | $41.62 | 83500 |
| 2024-02-05 | 41.37 | $41.42 | 104033 |
| 2024-02-02 | 41.37 | $41.67 | 161519 |
| 2024-02-01 | 41.33 | $41.79 | 51300 |
| 2024-01-31 | 41.29 | $41.53 | 111800 |
| 2024-01-30 | 41.26 | $41.58 | 123400 |
| 2024-01-29 | 41.23 | $41.59 | 186204 |
| 2024-01-26 | 41.19 | $41.37 | 151900 |
| 2024-01-25 | 41.17 | $41.38 | 219121 |
| 2024-01-24 | 41.15 | $41.20 | 171300 |
| 2024-01-23 | 41.14 | $41.20 | 96219 |
| 2024-01-22 | 41.13 | $41.22 | 234000 |
| 2024-01-19 | 41.12 | $41.14 | 242200 |
| 2024-01-18 | 41.12 | $40.98 | 405800 |
| 2024-01-17 | 41.14 | $40.86 | 210302 |
| 2024-01-16 | 41.17 | $41.04 | 365900 |
| 2024-01-12 | 41.18 | $41.40 | 478000 |
| 2024-01-11 | 41.16 | $41.31 | 652743 |
| 2024-01-10 | 41.14 | $41.20 | 296600 |
| 2024-01-09 | 41.13 | $41.16 | 206000 |
| 2024-01-08 | 41.13 | $41.23 | 323800 |
| 2024-01-05 | 41.12 | $40.98 | 180332 |
| 2024-01-04 | 41.14 | $40.98 | 325400 |
| 2024-01-03 | 41.15 | $41.15 | 194334 |
| 2024-01-02 | 41.15 | $41.27 | 1.0M |
| 2023-12-29 | 41.14 | $41.51 | 155300 |
| 2023-12-28 | 41.10 | $41.57 | 139400 |
| 2023-12-27 | 41.05 | $41.65 | 373541 |
| 2023-12-26 | 40.99 | $41.46 | 184219 |
| 2023-12-22 | 40.94 | $41.31 | 244000 |
| 2023-12-21 | 40.90 | $41.78 | 232900 |
| 2023-12-20 | 40.81 | $41.53 | 229000 |
| 2023-12-19 | 40.73 | $41.72 | 220935 |
| 2023-12-18 | 40.63 | $41.55 | 818700 |
| 2023-12-15 | 40.53 | $41.54 | 291118 |
| 2023-12-14 | 40.43 | $41.60 | 485640 |
| 2023-12-13 | 40.30 | $41.32 | 303834 |
| 2023-12-12 | 40.20 | $40.80 | 176220 |
| 2023-12-11 | 40.13 | $40.71 | 511124 |
| 2023-12-08 | 40.07 | $40.63 | 262900 |
| 2023-12-07 | 40.02 | $40.69 | 242000 |
| 2023-12-06 | 39.94 | $40.56 | 171646 |
| 2023-12-05 | 39.88 | $40.55 | 238100 |
| 2023-12-04 | 39.81 | $40.43 | 462926 |
| 2023-12-01 | 39.74 | $40.62 | 184600 |
| 2023-11-30 | 39.65 | $40.29 | 293103 |
| 2023-11-29 | 39.58 | $40.34 | 316000 |
| 2023-11-28 | 39.50 | $40.17 | 246900 |
| 2023-11-27 | 39.43 | $40.12 | 357800 |
| 2023-11-24 | 39.36 | $40.01 | 174900 |
| 2023-11-22 | 39.29 | $40.03 | 354000 |
| 2023-11-21 | 39.22 | $39.96 | 265830 |
| 2023-11-20 | 39.14 | $40.00 | 233400 |
| 2023-11-17 | 39.05 | $39.85 | 287300 |
| 2023-11-16 | 38.96 | $39.75 | 229528 |
| 2023-11-15 | 38.88 | $39.64 | 176149 |
| 2023-11-14 | 38.80 | $39.69 | 229116 |
| 2023-11-13 | 38.71 | $39.09 | 325539 |
| 2023-11-10 | 38.67 | $39.08 | 117800 |
| 2023-11-09 | 38.62 | $38.87 | 113126 |
| 2023-11-08 | 38.60 | $39.14 | 112710 |
| 2023-11-07 | 38.54 | $39.06 | 161137 |
| 2023-11-06 | 38.48 | $38.97 | 445600 |
| 2023-11-03 | 38.43 | $39.11 | 118900 |
| 2023-11-02 | 38.36 | $38.75 | 244000 |
| 2023-11-01 | 38.32 | $38.36 | 119400 |
| 2023-10-31 | 38.32 | $38.00 | 123203 |
| 2023-10-30 | 38.35 | $37.94 | 183000 |
| 2023-10-27 | 38.39 | $37.83 | 158300 |
| 2023-10-26 | 38.45 | $37.85 | 132100 |
| 2023-10-25 | 38.52 | $37.93 | 89141 |
| 2023-10-24 | 38.58 | $38.22 | 77326 |
| 2023-10-23 | 38.62 | $38.01 | 157428 |
| 2023-10-20 | 38.68 | $37.95 | 206800 |
| 2023-10-19 | 38.76 | $38.08 | 86000 |
| 2023-10-18 | 38.83 | $38.28 | 72329 |
| 2023-10-17 | 38.89 | $38.62 | 108700 |
| 2023-10-16 | 38.91 | $38.75 | 424500 |
| 2023-10-13 | 38.93 | $38.71 | 112400 |
| 2023-10-12 | 38.95 | $38.76 | 144000 |
| 2023-10-11 | 38.97 | $39.01 | 281641 |
| 2023-10-10 | 38.97 | $38.85 | 92225 |
| 2023-10-09 | 38.98 | $38.71 | 88800 |
| 2023-10-06 | 39.01 | $38.47 | 118834 |
| 2023-10-05 | 39.07 | $38.35 | 554198 |
| 2023-10-04 | 39.14 | $38.29 | 286100 |
| 2023-10-03 | 39.23 | $38.10 | 108347 |
| 2023-10-02 | 39.35 | $38.68 | 111331 |
| 2023-09-29 | 39.42 | $38.93 | 144707 |
| 2023-09-28 | 39.48 | $38.97 | 115641 |
| 2023-09-27 | 39.53 | $38.81 | 90800 |
| 2023-09-26 | 39.61 | $38.88 | 162200 |
| 2023-09-25 | 39.68 | $39.14 | 110400 |
| 2023-09-22 | 39.74 | $39.29 | 67900 |
| 2023-09-21 | 39.79 | $39.21 | 52325 |
| 2023-09-20 | 39.85 | $39.61 | 68703 |
| 2023-09-19 | 39.87 | $39.72 | 137618 |
| 2023-09-18 | 39.89 | $39.81 | 91400 |
| 2023-09-15 | 39.90 | $39.82 | 287115 |
| 2023-09-14 | 39.91 | $40.01 | 74715 |
| 2023-09-13 | 39.89 | $39.83 | 52600 |
| 2023-09-12 | 39.90 | $39.82 | 36400 |
| 2023-09-11 | 39.91 | $39.90 | 88800 |
| 2023-09-08 | 39.91 | $39.80 | 69449 |
| 2023-09-07 | 39.92 | $39.77 | 69800 |
| 2023-09-06 | 39.94 | $39.78 | 100127 |
| 2023-09-05 | 39.96 | $39.89 | 90722 |
| 2023-09-01 | 39.96 | $40.14 | 47100 |
| 2023-08-31 | 39.94 | $40.20 | 114319 |
| 2023-08-30 | 39.92 | $40.19 | 89100 |
| 2023-08-29 | 39.89 | $40.15 | 71213 |
| 2023-08-28 | 39.86 | $39.82 | 85011 |
| 2023-08-25 | 39.86 | $39.69 | 109500 |
| 2023-08-24 | 39.88 | $39.57 | 56200 |
| 2023-08-23 | 39.92 | $39.80 | 39100 |
| 2023-08-22 | 39.93 | $39.41 | 165311 |
| 2023-08-21 | 39.98 | $39.48 | 124900 |
| 2023-08-18 | 40.03 | $39.45 | 116531 |
| 2023-08-17 | 40.10 | $39.43 | 78644 |
| 2023-08-16 | 40.17 | $39.57 | 108700 |
| 2023-08-15 | 40.23 | $39.66 | 89125 |
| 2023-08-14 | 40.29 | $40.04 | 64533 |
| 2023-08-11 | 40.31 | $39.98 | 56700 |
| 2023-08-10 | 40.35 | $40.15 | 64746 |
| 2023-08-09 | 40.37 | $40.17 | 79845 |
| 2023-08-08 | 40.39 | $40.23 | 85329 |
| 2023-08-07 | 40.41 | $40.25 | 67800 |
| 2023-08-04 | 40.43 | $40.19 | 47800 |
| 2023-08-03 | 40.45 | $40.09 | 40222 |
| 2023-08-02 | 40.49 | $40.26 | 68445 |
| 2023-08-01 | 40.51 | $40.53 | 86300 |
| 2023-07-31 | 40.51 | $40.76 | 88200 |
| 2023-07-28 | 40.48 | $40.71 | 72233 |
| 2023-07-27 | 40.46 | $40.43 | 85002 |
| 2023-07-26 | 40.46 | $40.74 | 75500 |
| 2023-07-25 | 40.44 | $40.67 | 168200 |
| 2023-07-24 | 40.41 | $40.66 | 310907 |
| 2023-07-21 | 40.38 | $40.66 | 93215 |
| 2023-07-20 | 40.36 | $40.58 | 43521 |
| 2023-07-19 | 40.33 | $40.84 | 93405 |
| 2023-07-18 | 40.28 | $40.75 | 112100 |
| 2023-07-17 | 40.23 | $40.62 | 113320 |
| 2023-07-14 | 40.19 | $40.53 | 206300 |
| 2023-07-13 | 40.15 | $40.62 | 67716 |
| 2023-07-12 | 40.10 | $40.37 | 81600 |
| 2023-07-11 | 40.07 | $40.02 | 143629 |
| 2023-07-10 | 40.08 | $39.83 | 76136 |
| 2023-07-07 | 40.11 | $39.73 | 76100 |
| 2023-07-06 | 40.15 | $39.66 | 61100 |
| 2023-07-05 | 40.20 | $39.96 | 186300 |
| 2023-07-03 | 40.22 | $40.50 | 102701 |
| 2023-06-30 | 40.19 | $40.41 | 195300 |
| 2023-06-29 | 40.17 | $40.27 | 64638 |
| 2023-06-28 | 40.16 | $40.31 | 109032 |
| 2023-06-27 | 40.14 | $40.25 | 72800 |
| 2023-06-26 | 40.13 | $40.18 | 63700 |
| 2023-06-23 | 40.13 | $40.13 | 94000 |
| 2023-06-22 | 40.13 | $40.21 | 62600 |
| 2023-06-21 | 40.12 | $40.40 | 64342 |
| 2023-06-20 | 40.09 | $40.44 | 111533 |
| 2023-06-16 | 40.05 | $40.55 | 78300 |
| 2023-06-15 | 40.00 | $40.53 | 98300 |
| 2023-06-14 | 39.94 | $40.34 | 94200 |
| 2023-06-13 | 39.90 | $40.18 | 185400 |
| 2023-06-12 | 39.87 | $40.23 | 81800 |
| 2023-06-09 | 39.83 | $39.97 | 69500 |
| 2023-06-08 | 39.82 | $40.14 | 74313 |
| 2023-06-07 | 39.78 | $39.88 | 103200 |
| 2023-06-06 | 39.77 | $40.09 | 75232 |
| 2023-06-05 | 39.74 | $39.97 | 258222 |
| 2023-06-02 | 39.72 | $40.05 | 187131 |
| 2023-06-01 | 39.68 | $39.88 | 111017 |
| 2023-05-31 | 39.66 | $39.55 | 115300 |
| 2023-05-30 | 39.67 | $39.60 | 130100 |
| 2023-05-26 | 39.68 | $39.59 | 77800 |
| 2023-05-25 | 39.69 | $39.32 | 119827 |
| 2023-05-24 | 39.73 | $39.35 | 78414 |
| 2023-05-23 | 39.77 | $39.52 | 102700 |
| 2023-05-22 | 39.80 | $39.70 | 120000 |
| 2023-05-19 | 39.81 | $39.78 | 177100 |
| 2023-05-18 | 39.81 | $39.78 | 84800 |
| 2023-05-17 | 39.81 | $39.82 | 93840 |
| 2023-05-16 | 39.81 | $39.70 | 75527 |
| 2023-05-15 | 39.82 | $39.85 | 162400 |
| 2023-05-12 | 39.82 | $39.81 | 91640 |
| 2023-05-11 | 39.82 | $39.98 | 252200 |
| 2023-05-10 | 39.81 | $39.91 | 105719 |
| 2023-05-09 | 39.79 | $39.82 | 144100 |
| 2023-05-08 | 39.79 | $39.88 | 95000 |
| 2023-05-05 | 39.78 | $40.01 | 66900 |
| 2023-05-04 | 39.76 | $39.80 | 82102 |
| 2023-05-03 | 39.75 | $39.87 | 132218 |
| 2023-05-02 | 39.74 | $39.79 | 156800 |
| 2023-05-01 | 39.74 | $39.78 | 75700 |
| 2023-04-28 | 39.73 | $40.03 | 58903 |
| 2023-04-27 | 39.70 | $39.83 | 115800 |
| 2023-04-26 | 39.69 | $39.59 | 131143 |
| 2023-04-25 | 39.70 | $39.71 | 65300 |
| 2023-04-24 | 39.70 | $39.82 | 142035 |
| 2023-04-21 | 39.68 | $39.79 | 124910 |
| 2023-04-20 | 39.67 | $39.78 | 140300 |
| 2023-04-19 | 39.66 | $39.78 | 206300 |
| 2023-04-18 | 39.65 | $39.81 | 118910 |
| 2023-04-17 | 39.63 | $39.75 | 486100 |
| 2023-04-14 | 39.62 | $39.88 | 86400 |
| 2023-04-13 | 39.59 | $40.03 | 166105 |
| 2023-04-12 | 39.54 | $39.83 | 147420 |
| 2023-04-11 | 39.51 | $39.82 | 113600 |
| 2023-04-10 | 39.48 | $39.76 | 113422 |
| 2023-04-06 | 39.45 | $39.88 | 223910 |
| 2023-04-05 | 39.41 | $39.82 | 47100 |
| 2023-04-04 | 39.36 | $39.78 | 206400 |
| 2023-04-03 | 39.32 | $40.05 | 94527 |
| 2023-03-31 | 39.24 | $39.86 | 128900 |
| 2023-03-30 | 39.18 | $39.57 | 132617 |
| 2023-03-29 | 39.14 | $39.46 | 157407 |
| 2023-03-28 | 39.10 | $39.15 | 105325 |
| 2023-03-27 | 39.10 | $39.18 | 123800 |
| 2023-03-24 | 39.09 | $39.37 | 121700 |
| 2023-03-23 | 39.06 | $39.28 | 179900 |
| 2023-03-22 | 39.03 | $39.18 | 138800 |
| 2023-03-21 | 39.02 | $39.24 | 141248 |
| 2023-03-20 | 39.00 | $39.01 | 114700 |
| 2023-03-17 | 38.99 | $38.97 | 99000 |
| 2023-03-16 | 39.00 | $39.00 | 568425 |
| 2023-03-15 | 39.00 | $38.79 | 158500 |
| 2023-03-14 | 39.02 | $38.87 | 108607 |
| 2023-03-13 | 39.03 | $38.86 | 92703 |
| 2023-03-10 | 39.05 | $38.71 | 354640 |
| 2023-03-09 | 39.09 | $38.69 | 149106 |
| 2023-03-08 | 39.13 | $38.88 | 104139 |
| 2023-03-07 | 39.16 | $38.77 | 176308 |
| 2023-03-06 | 39.20 | $39.10 | 123904 |
| 2023-03-03 | 39.21 | $39.21 | 274537 |
| 2023-03-02 | 39.21 | $38.80 | 133800 |
| 2023-03-01 | 39.25 | $38.79 | 110720 |
| 2023-02-28 | 39.30 | $38.83 | 225600 |
| 2023-02-27 | 39.35 | $38.86 | 199118 |
| 2023-02-24 | 39.40 | $38.84 | 239300 |
| 2023-02-23 | 39.46 | $39.14 | 84327 |
| 2023-02-22 | 39.49 | $38.92 | 226900 |
| 2023-02-21 | 39.55 | $38.95 | 155816 |
| 2023-02-17 | 39.61 | $39.38 | 77300 |
| 2023-02-16 | 39.64 | $39.27 | 101100 |
| 2023-02-15 | 39.68 | $39.66 | 127543 |
| 2023-02-14 | 39.68 | $39.64 | 121619 |
| 2023-02-13 | 39.68 | $39.79 | 82658 |
| 2023-02-10 | 39.67 | $39.58 | 121537 |
| 2023-02-09 | 39.68 | $39.57 | 176536 |
| 2023-02-08 | 39.69 | $39.83 | 78900 |
| 2023-02-07 | 39.68 | $39.87 | 183500 |
| 2023-02-06 | 39.66 | $39.70 | 95600 |
| 2023-02-03 | 39.65 | $39.98 | 292200 |
| 2023-02-02 | 39.62 | $40.45 | 165328 |
| 2023-02-01 | 39.53 | $40.28 | 226900 |
| 2023-01-31 | 39.45 | $39.94 | 1.6M |
| 2023-01-30 | 39.40 | $39.65 | 407540 |
| 2023-01-27 | 39.37 | $39.95 | 504400 |
| 2023-01-26 | 39.31 | $39.98 | 326813 |
| 2023-01-25 | 39.24 | $39.81 | 115412 |
| 2023-01-24 | 39.18 | $39.74 | 120300 |
| 2023-01-23 | 39.12 | $39.67 | 797713 |
| 2023-01-20 | 39.07 | $39.64 | 443000 |
| 2023-01-19 | 39.01 | $39.46 | 320118 |
| 2023-01-18 | 38.96 | $39.55 | 154000 |
| 2023-01-17 | 38.90 | $39.47 | 676407 |
| 2023-01-13 | 38.84 | $39.59 | 195900 |
| 2023-01-12 | 38.76 | $39.56 | 197922 |
| 2023-01-11 | 38.67 | $39.25 | 122737 |
| 2023-01-10 | 38.61 | $38.95 | 351800 |
| 2023-01-09 | 38.58 | $38.95 | 586700 |
| 2023-01-06 | 38.54 | $38.93 | 553700 |
| 2023-01-05 | 38.49 | $38.33 | 183521 |
| 2023-01-04 | 38.51 | $38.53 | 123945 |
| 2023-01-03 | 38.51 | $38.20 | 394122 |
| 2022-12-30 | 38.54 | $38.01 | 334700 |
| 2022-12-29 | 38.60 | $38.29 | 1.3M |
| 2022-12-28 | 38.63 | $37.94 | 1.1M |
| 2022-12-27 | 38.70 | $38.09 | 708100 |
| 2022-12-23 | 38.77 | $38.24 | 620600 |
| 2022-12-22 | 38.82 | $38.58 | 436400 |
| 2022-12-21 | 38.85 | $38.78 | 312700 |
| 2022-12-20 | 38.86 | $38.46 | 1.5M |
| 2022-12-19 | 38.90 | $38.58 | 512701 |
| 2022-12-16 | 38.93 | $38.88 | 417328 |
| 2022-12-15 | 38.94 | $39.05 | 236101 |
| 2022-12-14 | 38.93 | $39.47 | 588737 |
| 2022-12-13 | 38.87 | $39.49 | 844547 |
| 2022-12-12 | 38.80 | $39.17 | 310328 |
| 2022-12-09 | 38.76 | $39.07 | 311000 |
| 2022-12-08 | 38.73 | $39.17 | 675600 |
| 2022-12-07 | 38.69 | $39.20 | 902100 |
| 2022-12-06 | 38.63 | $39.07 | 350927 |
| 2022-12-05 | 38.59 | $39.14 | 615100 |
| 2022-12-02 | 38.53 | $39.57 | 392100 |
| 2022-12-01 | 38.42 | $39.51 | 645000 |
| 2022-11-30 | 38.30 | $39.25 | 335800 |
| 2022-11-29 | 38.20 | $38.66 | 256213 |
| 2022-11-28 | 38.15 | $38.74 | 438600 |
| 2022-11-25 | 38.09 | $38.99 | 255200 |
| 2022-11-23 | 38.00 | $38.91 | 127900 |
| 2022-11-22 | 37.90 | $38.67 | 496500 |
| 2022-11-21 | 37.82 | $38.35 | 320200 |
| 2022-11-18 | 37.77 | $38.54 | 349900 |
| 2022-11-17 | 37.68 | $38.55 | 301508 |
| 2022-11-16 | 37.59 | $38.66 | 1.3M |
| 2022-11-15 | 37.48 | $38.61 | 422539 |
| 2022-11-14 | 37.36 | $38.27 | 380637 |
| 2022-11-11 | 37.27 | $38.47 | 386016 |
| 2022-11-10 | 37.14 | $38.33 | 387849 |
| 2022-11-09 | 37.01 | $37.01 | 425824 |
| 2022-11-08 | 37.01 | $37.29 | 277605 |
| 2022-11-07 | 36.98 | $37.18 | 235500 |
| 2022-11-04 | 36.96 | $37.08 | 351140 |
| 2022-11-03 | 36.95 | $36.76 | 257600 |
| 2022-11-02 | 36.97 | $36.87 | 318239 |
| 2022-11-01 | 36.98 | $37.22 | 191900 |
| 2022-10-31 | 36.96 | $37.20 | 319402 |
| 2022-10-28 | 36.93 | $37.33 | 260300 |
| 2022-10-27 | 36.89 | $37.12 | 266844 |
| 2022-10-26 | 36.87 | $37.08 | 229016 |
| 2022-10-25 | 36.84 | $37.06 | 625500 |
| 2022-10-24 | 36.82 | $36.53 | 169744 |
| 2022-10-21 | 36.85 | $36.61 | 199400 |
| 2022-10-20 | 36.88 | $36.27 | 167119 |
| 2022-10-19 | 36.94 | $36.36 | 128300 |
| 2022-10-18 | 37.00 | $36.74 | 179832 |
| 2022-10-17 | 37.03 | $36.53 | 357041 |
| 2022-10-14 | 37.08 | $36.07 | 220210 |
| 2022-10-13 | 37.19 | $36.57 | 270300 |
| 2022-10-12 | 37.25 | $36.30 | 289947 |
| 2022-10-11 | 37.35 | $36.27 | 1.2M |
| 2022-10-10 | 37.47 | $36.48 | 304600 |
| 2022-10-07 | 37.57 | $36.61 | 179918 |
| 2022-10-06 | 37.67 | $37.10 | 334623 |
| 2022-10-05 | 37.73 | $37.37 | 239816 |
| 2022-10-04 | 37.77 | $37.50 | 218507 |
| 2022-10-03 | 37.80 | $37.11 | 251100 |
| 2022-09-30 | 37.87 | $36.61 | 126943 |
| 2022-09-29 | 38.01 | $36.78 | 111400 |
| 2022-09-28 | 38.14 | $37.15 | 222000 |
| 2022-09-27 | 38.24 | $36.57 | 135000 |
| 2022-09-26 | 38.41 | $36.77 | 254000 |
| 2022-09-23 | 38.59 | $37.23 | 285828 |
| 2022-09-22 | 38.73 | $37.62 | 230600 |
| 2022-09-21 | 38.85 | $37.96 | 111912 |
| 2022-09-20 | 38.94 | $38.06 | 275518 |
| 2022-09-19 | 39.03 | $38.43 | 174700 |
| 2022-09-16 | 39.10 | $38.35 | 235417 |
| 2022-09-15 | 39.18 | $38.49 | 235900 |
| 2022-09-14 | 39.25 | $38.66 | 96431 |
| 2022-09-13 | 39.31 | $38.63 | 95638 |
| 2022-09-12 | 39.38 | $39.31 | 290122 |
| 2022-09-09 | 39.39 | $39.20 | 160000 |
| 2022-09-08 | 39.41 | $38.88 | 124600 |
| 2022-09-07 | 39.46 | $38.88 | 115300 |
| 2022-09-06 | 39.53 | $38.51 | 94800 |
| 2022-09-02 | 39.63 | $38.78 | 127840 |
| 2022-09-01 | 39.72 | $38.87 | 228700 |
| 2022-08-31 | 39.81 | $38.98 | 133800 |
| 2022-08-30 | 39.90 | $39.19 | 80300 |
| 2022-08-29 | 39.98 | $39.34 | 406300 |
| 2022-08-26 | 40.04 | $39.52 | 100707 |
| 2022-08-25 | 40.10 | $40.12 | 118800 |
| 2022-08-24 | 40.10 | $39.70 | 537000 |
| 2022-08-23 | 40.14 | $39.72 | 66905 |
| 2022-08-22 | 40.18 | $39.74 | 227121 |
| 2022-08-19 | 40.23 | $40.14 | 105142 |
| 2022-08-18 | 40.24 | $40.57 | 142300 |
| 2022-08-17 | 40.20 | $40.48 | 419000 |
| 2022-08-16 | 40.17 | $40.80 | 241138 |
| 2022-08-15 | 40.11 | $40.81 | 251400 |
| 2022-08-12 | 40.03 | $40.72 | 156200 |
| 2022-08-11 | 39.96 | $40.45 | 155400 |
| 2022-08-10 | 39.91 | $40.49 | 212710 |
| 2022-08-09 | 39.85 | $40.13 | 761500 |
| 2022-08-08 | 39.82 | $40.29 | 317002 |
| 2022-08-05 | 39.77 | $40.18 | 57800 |
| 2022-08-04 | 39.72 | $40.46 | 72700 |
| 2022-08-03 | 39.64 | $40.34 | 222800 |
| 2022-08-02 | 39.57 | $40.09 | 184706 |
| 2022-08-01 | 39.52 | $40.47 | 425741 |
| 2022-07-29 | 39.42 | $40.34 | 378900 |
| 2022-07-28 | 39.32 | $40.15 | 102213 |
| 2022-07-27 | 39.23 | $39.80 | 161800 |
| 2022-07-26 | 39.17 | $39.37 | 131500 |
| 2022-07-25 | 39.15 | $39.55 | 212600 |
| 2022-07-22 | 39.11 | $39.55 | 112700 |
| 2022-07-21 | 39.06 | $39.57 | 94300 |
| 2022-07-20 | 39.01 | $39.23 | 151840 |
| 2022-07-19 | 38.98 | $39.17 | 129300 |
| 2022-07-18 | 38.96 | $38.76 | 103600 |
| 2022-07-15 | 38.99 | $38.91 | 439100 |
| 2022-07-14 | 38.99 | $38.59 | 154739 |
| 2022-07-13 | 39.04 | $38.73 | 125900 |
| 2022-07-12 | 39.07 | $38.78 | 171500 |
| 2022-07-11 | 39.10 | $38.83 | 139800 |
| 2022-07-08 | 39.13 | $38.88 | 218428 |
| 2022-07-07 | 39.15 | $39.03 | 147600 |
| 2022-07-06 | 39.17 | $38.76 | 127939 |
| 2022-07-05 | 39.21 | $38.96 | 143310 |
| 2022-07-01 | 39.24 | $39.26 | 74900 |
| 2022-06-30 | 39.23 | $38.96 | 136704 |
| 2022-06-29 | 39.26 | $38.95 | 136938 |
| 2022-06-28 | 39.30 | $38.87 | 169800 |
| 2022-06-27 | 39.34 | $39.14 | 264400 |
| 2022-06-24 | 39.36 | $39.24 | 250000 |
| 2022-06-23 | 39.38 | $38.90 | 161500 |
| 2022-06-22 | 39.43 | $38.64 | 221400 |
| 2022-06-21 | 39.51 | $38.56 | 462914 |
| 2022-06-17 | 39.61 | $38.35 | 170928 |
| 2022-06-16 | 39.74 | $38.33 | 288708 |
| 2022-06-15 | 39.89 | $38.78 | 218800 |
| 2022-06-14 | 40.01 | $38.30 | 497611 |
| 2022-06-13 | 40.18 | $38.48 | 230907 |
| 2022-06-10 | 40.36 | $39.46 | 133806 |
| 2022-06-09 | 40.46 | $40.01 | 135408 |
| 2022-06-08 | 40.51 | $40.45 | 148644 |
| 2022-06-07 | 40.51 | $40.67 | 261200 |
| 2022-06-06 | 40.50 | $40.51 | 156900 |
| 2022-06-03 | 40.49 | $40.54 | 134227 |
| 2022-06-02 | 40.49 | $40.90 | 213300 |
| 2022-06-01 | 40.45 | $40.53 | 172229 |
| 2022-05-31 | 40.44 | $40.75 | 1.1M |
| 2022-05-27 | 40.41 | $40.96 | 170300 |
| 2022-05-26 | 40.35 | $40.60 | 113732 |
| 2022-05-25 | 40.32 | $40.33 | 150200 |
| 2022-05-24 | 40.32 | $40.14 | 165400 |
| 2022-05-23 | 40.34 | $40.17 | 217136 |
| 2022-05-20 | 40.36 | $39.97 | 1.0M |
| 2022-05-19 | 40.40 | $39.88 | 202000 |
| 2022-05-18 | 40.45 | $39.76 | 439900 |
| 2022-05-17 | 40.52 | $40.19 | 162121 |
| 2022-05-16 | 40.56 | $40.04 | 240412 |
| 2022-05-13 | 40.61 | $39.98 | 344802 |
| 2022-05-12 | 40.68 | $39.68 | 332920 |
| 2022-05-11 | 40.79 | $39.67 | 146107 |
| 2022-05-10 | 40.90 | $39.77 | 220800 |
| 2022-05-09 | 41.02 | $39.71 | 186929 |
| 2022-05-06 | 41.16 | $40.12 | 165213 |
| 2022-05-05 | 41.27 | $40.36 | 131822 |
| 2022-05-04 | 41.37 | $41.09 | 80100 |
| 2022-05-03 | 41.40 | $40.67 | 260700 |
| 2022-05-02 | 41.47 | $40.42 | 200838 |
| 2022-04-29 | 41.58 | $40.53 | 73200 |
| 2022-04-28 | 41.69 | $41.09 | 162100 |
| 2022-04-27 | 41.76 | $40.75 | 198433 |
| 2022-04-26 | 41.86 | $40.78 | 161039 |
| 2022-04-25 | 41.98 | $41.16 | 227500 |
| 2022-04-22 | 42.06 | $41.04 | 166714 |
| 2022-04-21 | 42.17 | $41.43 | 218500 |
| 2022-04-20 | 42.25 | $41.80 | 174100 |
| 2022-04-19 | 42.29 | $41.67 | 802847 |
| 2022-04-18 | 42.36 | $41.65 | 182312 |
| 2022-04-14 | 42.43 | $41.74 | 80635 |
| 2022-04-13 | 42.51 | $42.08 | 82027 |
| 2022-04-12 | 42.55 | $41.83 | 118200 |
| 2022-04-11 | 42.63 | $41.84 | 138530 |
| 2022-04-08 | 42.71 | $42.17 | 120239 |
| 2022-04-07 | 42.77 | $42.32 | 746400 |
| 2022-04-06 | 42.82 | $42.36 | 249815 |
| 2022-04-05 | 42.86 | $42.59 | 125800 |
| 2022-04-04 | 42.89 | $43.06 | 163200 |
| 2022-04-01 | 42.88 | $43.04 | 91897 |
| 2022-03-31 | 42.86 | $42.97 | 99383 |
| 2022-03-30 | 42.85 | $43.17 | 188214 |
| 2022-03-29 | 42.81 | $43.21 | 109100 |
| 2022-03-28 | 42.77 | $42.85 | 142635 |
| 2022-03-25 | 42.76 | $42.78 | 119116 |
| 2022-03-24 | 42.76 | $42.90 | 109200 |
| 2022-03-23 | 42.75 | $42.70 | 1.2M |
| 2022-03-22 | 42.75 | $42.88 | 434900 |
| 2022-03-21 | 42.74 | $42.71 | 114828 |
| 2022-03-18 | 42.74 | $43.07 | 77600 |
| 2022-03-17 | 42.71 | $42.76 | 232308 |
| 2022-03-16 | 42.70 | $42.59 | 220200 |
| 2022-03-15 | 42.71 | $41.98 | 310014 |
| 2022-03-14 | 42.79 | $41.74 | 143802 |
| 2022-03-11 | 42.90 | $42.03 | 63800 |
| 2022-03-10 | 42.99 | $42.21 | 134300 |
| 2022-03-09 | 43.07 | $42.50 | 160611 |
| 2022-03-08 | 43.14 | $42.10 | 422541 |
| 2022-03-07 | 43.24 | $42.12 | 1.0M |
| 2022-03-04 | 43.36 | $42.84 | 83908 |
| 2022-03-03 | 43.42 | $43.01 | 250600 |
| 2022-03-02 | 43.46 | $43.05 | 87030 |
| 2022-03-01 | 43.50 | $43.04 | 122600 |
| 2022-02-28 | 43.55 | $43.30 | 385913 |
| 2022-02-25 | 43.58 | $43.23 | 142909 |
| 2022-02-24 | 43.62 | $42.76 | 268040 |
| 2022-02-23 | 43.71 | $42.78 | 128000 |
| 2022-02-22 | 43.80 | $43.09 | 367800 |
| 2022-02-18 | 43.88 | $43.36 | 213707 |
| 2022-02-17 | 43.93 | $43.39 | 127300 |
| 2022-02-16 | 43.99 | $43.74 | 132925 |
| 2022-02-15 | 44.02 | $43.60 | 95100 |
| 2022-02-14 | 44.06 | $43.40 | 111800 |
| 2022-02-11 | 44.13 | $43.62 | 145708 |
| 2022-02-10 | 44.18 | $43.78 | 246600 |
| 2022-02-09 | 44.23 | $44.22 | 103302 |
| 2022-02-08 | 44.23 | $43.93 | 132024 |
| 2022-02-07 | 44.26 | $43.89 | 77704 |
| 2022-02-04 | 44.30 | $43.90 | 110300 |
| 2022-02-03 | 44.34 | $43.93 | 153149 |
| 2022-02-02 | 44.38 | $44.37 | 221900 |
| 2022-02-01 | 44.38 | $44.25 | 307640 |
| 2022-01-31 | 44.40 | $44.13 | 178400 |
| 2022-01-28 | 44.43 | $43.81 | 546002 |
| 2022-01-27 | 44.49 | $43.57 | 301224 |
| 2022-01-26 | 44.59 | $43.61 | 375300 |
| 2022-01-25 | 44.69 | $43.76 | 357300 |
| 2022-01-24 | 44.79 | $43.98 | 283900 |
| 2022-01-21 | 44.87 | $44.07 | 236223 |
| 2022-01-20 | 44.96 | $44.21 | 302445 |
| 2022-01-19 | 45.04 | $44.41 | 204100 |
| 2022-01-18 | 45.10 | $44.37 | 362700 |
| 2022-01-14 | 45.18 | $44.87 | 172644 |
| 2022-01-13 | 45.21 | $45.00 | 139300 |
| 2022-01-12 | 45.24 | $45.14 | 236700 |
| 2022-01-11 | 45.25 | $45.02 | 199500 |
| 2022-01-10 | 45.27 | $44.87 | 327449 |
| 2022-01-07 | 45.31 | $44.87 | 118100 |
| 2022-01-06 | 45.36 | $44.94 | 162319 |
| 2022-01-05 | 45.40 | $45.00 | 206400 |
| 2022-01-04 | 45.45 | $45.44 | 89100 |
| 2022-01-03 | 45.45 | $45.45 | 225208 |
| 2021-12-31 | 45.45 | $45.47 | 205705 |
| 2021-12-30 | 45.44 | $45.56 | 209100 |
| 2021-12-29 | 45.43 | $45.54 | 153800 |
| 2021-12-28 | 45.42 | $45.58 | 458427 |
| 2021-12-27 | 45.40 | $45.59 | 247600 |
| 2021-12-23 | 45.38 | $45.31 | 137700 |
| 2021-12-22 | 45.39 | $45.58 | 132128 |
| 2021-12-21 | 45.37 | $45.27 | 164200 |
| 2021-12-20 | 45.38 | $45.12 | 163128 |
| 2021-12-17 | 45.41 | $45.33 | 226300 |
| 2021-12-16 | 45.42 | $45.42 | 122200 |
| 2021-12-15 | 45.42 | $45.52 | 182810 |
| 2021-12-14 | 45.41 | $45.34 | 278000 |
| 2021-12-13 | 45.42 | $45.43 | 107744 |
| 2021-12-10 | 45.41 | $45.60 | 276312 |
| 2021-12-09 | 45.39 | $45.49 | 183300 |
| 2021-12-08 | 45.38 | $45.57 | 166839 |
| 2021-12-07 | 45.37 | $45.53 | 176700 |
| 2021-12-06 | 45.35 | $45.29 | 302918 |
| 2021-12-03 | 45.35 | $45.19 | 115200 |
| 2021-12-02 | 45.37 | $45.11 | 94200 |
| 2021-12-01 | 45.40 | $44.97 | 197100 |
| 2021-11-30 | 45.44 | $45.12 | 214200 |
| 2021-11-29 | 45.48 | $45.21 | 158723 |
| 2021-11-26 | 45.51 | $45.05 | 73800 |
| 2021-11-24 | 45.55 | $45.49 | 151400 |
| 2021-11-23 | 45.56 | $45.31 | 1.3M |
| 2021-11-22 | 45.59 | $45.50 | 121146 |
| 2021-11-19 | 45.60 | $45.65 | 184400 |
| 2021-11-18 | 45.59 | $45.60 | 133815 |
| 2021-11-17 | 45.59 | $45.70 | 175100 |
| 2021-11-16 | 45.58 | $45.70 | 156900 |
| 2021-11-15 | 45.56 | $45.69 | 83703 |
| 2021-11-12 | 45.55 | $45.73 | 88735 |
| 2021-11-11 | 45.53 | $45.67 | 77139 |
| 2021-11-10 | 45.52 | $45.55 | 166500 |
| 2021-11-09 | 45.51 | $45.94 | 140939 |
| 2021-11-08 | 45.47 | $46.00 | 137831 |
| 2021-11-05 | 45.41 | $46.00 | 118940 |
| 2021-11-04 | 45.35 | $45.82 | 166900 |
| 2021-11-03 | 45.30 | $45.65 | 131700 |
| 2021-11-02 | 45.27 | $45.60 | 200900 |
| 2021-11-01 | 45.23 | $45.48 | 139518 |
| 2021-10-29 | 45.21 | $45.47 | 89846 |
| 2021-10-28 | 45.18 | $45.50 | 237400 |
| 2021-10-27 | 45.14 | $45.40 | 69235 |
| 2021-10-26 | 45.12 | $45.41 | 179000 |
| 2021-10-25 | 45.09 | $45.36 | 76500 |
| 2021-10-22 | 45.06 | $45.29 | 62700 |
| 2021-10-21 | 45.03 | $45.24 | 108900 |
| 2021-10-20 | 45.01 | $45.27 | 102700 |
| 2021-10-19 | 44.98 | $45.23 | 96407 |
| 2021-10-18 | 44.96 | $45.04 | 128600 |
| 2021-10-15 | 44.95 | $45.18 | 81808 |
| 2021-10-14 | 44.92 | $45.00 | 96904 |
| 2021-10-13 | 44.91 | $44.76 | 203721 |
| 2021-10-12 | 44.93 | $44.53 | 147000 |
| 2021-10-11 | 44.97 | $44.55 | 57208 |
| 2021-10-08 | 45.02 | $44.75 | 81300 |
| 2021-10-07 | 45.05 | $44.75 | 87134 |
| 2021-10-06 | 45.08 | $44.64 | 208845 |
| 2021-10-05 | 45.12 | $44.60 | 263100 |
| 2021-10-04 | 45.18 | $44.55 | 243000 |
| 2021-10-01 | 45.24 | $44.84 | 284300 |
| 2021-09-30 | 45.29 | $44.74 | 209613 |
| 2021-09-29 | 45.34 | $44.79 | 221146 |
| 2021-09-28 | 45.40 | $44.76 | 370703 |
| 2021-09-27 | 45.47 | $45.36 | 95800 |
| 2021-09-24 | 45.48 | $45.37 | 135500 |
| 2021-09-23 | 45.49 | $45.45 | 85900 |
| 2021-09-22 | 45.50 | $45.39 | 106448 |
| 2021-09-21 | 45.51 | $45.14 | 112700 |
| 2021-09-20 | 45.55 | $45.01 | 204100 |
| 2021-09-17 | 45.60 | $45.46 | 91132 |
| 2021-09-16 | 45.62 | $45.57 | 96122 |
| 2021-09-15 | 45.63 | $45.75 | 242400 |
| 2021-09-14 | 45.61 | $45.65 | 81700 |
| 2021-09-13 | 45.61 | $45.71 | 1.1M |
| 2021-09-10 | 45.60 | $45.58 | 134205 |
| 2021-09-09 | 45.60 | $45.66 | 81907 |
| 2021-09-08 | 45.59 | $45.72 | 93923 |
| 2021-09-07 | 45.58 | $45.72 | 109100 |
| 2021-09-03 | 45.56 | $45.84 | 68846 |
| 2021-09-02 | 45.54 | $45.93 | 98521 |
| 2021-09-01 | 45.49 | $45.74 | 97700 |
| 2021-08-31 | 45.47 | $45.74 | 71903 |
| 2021-08-30 | 45.44 | $45.75 | 98129 |
| 2021-08-27 | 45.41 | $45.68 | 82400 |
| 2021-08-26 | 45.38 | $45.42 | 93020 |
| 2021-08-25 | 45.37 | $45.55 | 151400 |
| 2021-08-24 | 45.36 | $45.50 | 298111 |
| 2021-08-23 | 45.34 | $45.44 | 87600 |
| 2021-08-20 | 45.33 | $45.24 | 75744 |
| 2021-08-19 | 45.34 | $45.18 | 100700 |
| 2021-08-18 | 45.36 | $45.18 | 188575 |
| 2021-08-17 | 45.37 | $45.40 | 182519 |
| 2021-08-16 | 45.37 | $45.56 | 79933 |
| 2021-08-13 | 45.35 | $45.59 | 86203 |
| 2021-08-12 | 45.33 | $45.47 | 63900 |
| 2021-08-11 | 45.31 | $45.47 | 93307 |
| 2021-08-10 | 45.29 | $45.35 | 80000 |
| 2021-08-09 | 45.29 | $45.37 | 81949 |
| 2021-08-06 | 45.28 | $45.41 | 95215 |
| 2021-08-05 | 45.27 | $45.54 | 59006 |
| 2021-08-04 | 45.24 | $45.41 | 100100 |
| 2021-08-03 | 45.22 | $45.53 | 118732 |
| 2021-08-02 | 45.19 | $45.38 | 78400 |
| 2021-07-30 | 45.17 | $45.34 | 139700 |
| 2021-07-29 | 45.15 | $45.36 | 116600 |
| 2021-07-28 | 45.13 | $45.30 | 188642 |
| 2021-07-27 | 45.11 | $45.16 | 126342 |
| 2021-07-26 | 45.10 | $45.30 | 116001 |
| 2021-07-23 | 45.08 | $45.33 | 55400 |
| 2021-07-22 | 45.05 | $45.15 | 60136 |
| 2021-07-21 | 45.04 | $45.09 | 151223 |
| 2021-07-20 | 45.04 | $44.98 | 101800 |
| 2021-07-19 | 45.05 | $44.78 | 150000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
49.37
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.57
Average
43.16
Maximum
49.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.37 | $49.09 | 91900 |
| 2026-07-16 | 49.41 | $49.28 | 109922 |
| 2026-07-15 | 49.44 | $49.43 | 76704 |
| 2026-07-14 | 49.46 | $49.27 | 112623 |
| 2026-07-13 | 49.49 | $48.95 | 107600 |
| 2026-07-10 | 49.55 | $49.41 | 72300 |
| 2026-07-09 | 49.57 | $49.36 | 102049 |
| 2026-07-08 | 49.60 | $49.17 | 145500 |
| 2026-07-07 | 49.64 | $49.26 | 132133 |
| 2026-07-06 | 49.67 | $49.58 | 253006 |
| 2026-07-02 | 49.68 | $49.35 | 116838 |
| 2026-07-01 | 49.71 | $49.75 | 129100 |
| 2026-06-30 | 49.70 | $49.89 | 145700 |
| 2026-06-29 | 49.68 | $49.84 | 189519 |
| 2026-06-26 | 49.66 | $49.61 | 332100 |
| 2026-06-25 | 49.67 | $49.69 | 145849 |
| 2026-06-24 | 49.67 | $49.58 | 142600 |
| 2026-06-23 | 49.68 | $49.50 | 107630 |
| 2026-06-22 | 49.70 | $49.88 | 137500 |
| 2026-06-18 | 49.68 | $49.97 | 124344 |
| 2026-06-17 | 49.65 | $49.67 | 441300 |
| 2026-06-16 | 49.64 | $49.94 | 64800 |
| 2026-06-15 | 49.60 | $49.99 | 170800 |
| 2026-06-12 | 49.55 | $49.67 | 97109 |
| 2026-06-11 | 49.53 | $49.65 | 146441 |
| 2026-06-10 | 49.51 | $48.94 | 115600 |
| 2026-06-09 | 49.56 | $49.30 | 138520 |
| 2026-06-08 | 49.58 | $49.40 | 134443 |
| 2026-06-05 | 49.59 | $49.20 | 95718 |
| 2026-06-04 | 49.62 | $49.90 | 103816 |
| 2026-06-03 | 49.58 | $49.79 | 200005 |
| 2026-06-02 | 49.55 | $50.02 | 198700 |
| 2026-06-01 | 49.48 | $49.91 | 240532 |
| 2026-05-29 | 49.43 | $49.88 | 133900 |
| 2026-05-28 | 49.37 | $49.82 | 462400 |
| 2026-05-27 | 49.31 | $49.68 | 321401 |
| 2026-05-26 | 49.26 | $49.72 | 187000 |
| 2026-05-22 | 49.21 | $49.40 | 124404 |
| 2026-05-21 | 49.18 | $49.32 | 70300 |
| 2026-05-20 | 49.15 | $49.21 | 121512 |
| 2026-05-19 | 49.14 | $48.80 | 106717 |
| 2026-05-18 | 49.16 | $49.02 | 116800 |
| 2026-05-15 | 49.16 | $49.01 | 125343 |
| 2026-05-14 | 49.17 | $49.49 | 123115 |
| 2026-05-13 | 49.12 | $49.43 | 114923 |
| 2026-05-12 | 49.08 | $49.29 | 118249 |
| 2026-05-11 | 49.04 | $49.49 | 110728 |
| 2026-05-08 | 48.98 | $49.54 | 89305 |
| 2026-05-07 | 48.91 | $49.26 | 91600 |
| 2026-05-06 | 48.86 | $49.48 | 155400 |
| 2026-05-05 | 48.78 | $49.01 | 94900 |
| 2026-05-04 | 48.74 | $48.75 | 138900 |
| 2026-05-01 | 48.72 | $48.94 | 158100 |
| 2026-04-30 | 48.67 | $48.90 | 105600 |
| 2026-04-29 | 48.62 | $48.55 | 101605 |
| 2026-04-28 | 48.60 | $48.71 | 112430 |
| 2026-04-27 | 48.55 | $48.85 | 161400 |
| 2026-04-24 | 48.48 | $48.90 | 97237 |
| 2026-04-23 | 48.39 | $48.69 | 157200 |
| 2026-04-22 | 48.32 | $48.87 | 82914 |
| 2026-04-21 | 48.22 | $48.66 | 74500 |
| 2026-04-20 | 48.14 | $48.96 | 132400 |
| 2026-04-17 | 48.02 | $49.05 | 156525 |
| 2026-04-16 | 47.88 | $48.66 | 112900 |
| 2026-04-15 | 47.77 | $48.65 | 106131 |
| 2026-04-14 | 47.67 | $48.60 | 254224 |
| 2026-04-13 | 47.56 | $48.32 | 580340 |
| 2026-04-10 | 47.47 | $48.10 | 118600 |
| 2026-04-09 | 47.41 | $48.13 | 167700 |
| 2026-04-08 | 47.34 | $48.08 | 227231 |
| 2026-04-07 | 47.27 | $47.38 | 155828 |
| 2026-04-06 | 47.28 | $47.34 | 103643 |
| 2026-04-02 | 47.30 | $47.26 | 224524 |
| 2026-04-01 | 47.32 | $47.54 | 176722 |
| 2026-03-31 | 47.33 | $47.37 | 244617 |
| 2026-03-30 | 47.36 | $46.72 | 99200 |
| 2026-03-27 | 47.46 | $46.65 | 199808 |
| 2026-03-26 | 47.58 | $46.91 | 78244 |
| 2026-03-25 | 47.68 | $47.45 | 128700 |
| 2026-03-24 | 47.74 | $47.17 | 126800 |
| 2026-03-23 | 47.84 | $47.30 | 215541 |
| 2026-03-20 | 47.93 | $46.87 | 252100 |
| 2026-03-19 | 48.07 | $47.51 | 144132 |
| 2026-03-18 | 48.16 | $47.54 | 89756 |
| 2026-03-17 | 48.25 | $47.95 | 118633 |
| 2026-03-16 | 48.31 | $47.83 | 94100 |
| 2026-03-13 | 48.38 | $47.46 | 129000 |
| 2026-03-12 | 48.50 | $47.64 | 715129 |
| 2026-03-11 | 48.60 | $48.11 | 63540 |
| 2026-03-10 | 48.66 | $48.23 | 153000 |
| 2026-03-09 | 48.72 | $48.30 | 145000 |
| 2026-03-06 | 48.77 | $48.06 | 191049 |
| 2026-03-05 | 48.84 | $48.33 | 156741 |
| 2026-03-04 | 48.89 | $48.64 | 91200 |
| 2026-03-03 | 48.90 | $48.58 | 113213 |
| 2026-03-02 | 48.92 | $48.89 | 100132 |
| 2026-02-27 | 48.91 | $49.14 | 104300 |
| 2026-02-26 | 48.87 | $49.04 | 85800 |
| 2026-02-25 | 48.85 | $49.16 | 155639 |
| 2026-02-24 | 48.80 | $49.03 | 239100 |
| 2026-02-23 | 48.77 | $48.88 | 97746 |
| 2026-02-20 | 48.75 | $49.10 | 122428 |
| 2026-02-19 | 48.70 | $48.85 | 172000 |
| 2026-02-18 | 48.67 | $48.94 | 64800 |
| 2026-02-17 | 48.63 | $48.81 | 182309 |
| 2026-02-13 | 48.60 | $48.80 | 87438 |
| 2026-02-12 | 48.57 | $48.85 | 73900 |
| 2026-02-11 | 48.53 | $48.82 | 129500 |
| 2026-02-10 | 48.49 | $48.87 | 115100 |
| 2026-02-09 | 48.44 | $48.84 | 87932 |
| 2026-02-06 | 48.40 | $48.63 | 114726 |
| 2026-02-05 | 48.37 | $48.18 | 123840 |
| 2026-02-04 | 48.38 | $48.38 | 66500 |
| 2026-02-03 | 48.37 | $48.35 | 133500 |
| 2026-02-02 | 48.37 | $48.45 | 123053 |
| 2026-01-30 | 48.35 | $48.43 | 173808 |
| 2026-01-29 | 48.33 | $48.64 | 319117 |
| 2026-01-28 | 48.29 | $48.61 | 112200 |
| 2026-01-27 | 48.24 | $48.65 | 93500 |
| 2026-01-26 | 48.19 | $48.45 | 232000 |
| 2026-01-23 | 48.16 | $48.31 | 139700 |
| 2026-01-22 | 48.14 | $48.28 | 152533 |
| 2026-01-21 | 48.12 | $48.08 | 137811 |
| 2026-01-20 | 48.12 | $47.80 | 277924 |
| 2026-01-16 | 48.14 | $48.28 | 365217 |
| 2026-01-15 | 48.12 | $48.34 | 314244 |
| 2026-01-14 | 48.10 | $48.30 | 188954 |
| 2026-01-13 | 48.07 | $48.33 | 143300 |
| 2026-01-12 | 48.04 | $48.32 | 260023 |
| 2026-01-09 | 48.01 | $48.23 | 215200 |
| 2026-01-08 | 47.99 | $48.03 | 168928 |
| 2026-01-07 | 47.99 | $48.11 | 98600 |
| 2026-01-06 | 47.98 | $48.12 | 126700 |
| 2026-01-05 | 47.97 | $48.05 | 438700 |
| 2026-01-02 | 47.96 | $47.85 | 280800 |
| 2025-12-31 | 47.98 | $47.73 | 83300 |
| 2025-12-30 | 48.00 | $47.89 | 147038 |
| 2025-12-29 | 48.02 | $47.93 | 464200 |
| 2025-12-26 | 48.03 | $47.98 | 240300 |
| 2025-12-24 | 48.03 | $47.96 | 113000 |
| 2025-12-23 | 48.04 | $47.81 | 133702 |
| 2025-12-22 | 48.06 | $48.24 | 287000 |
| 2025-12-19 | 48.03 | $48.16 | 233400 |
| 2025-12-18 | 48.01 | $48.12 | 227817 |
| 2025-12-17 | 47.99 | $47.78 | 197729 |
| 2025-12-16 | 48.00 | $48.00 | 141533 |
| 2025-12-15 | 47.98 | $48.06 | 370900 |
| 2025-12-12 | 47.96 | $48.00 | 219416 |
| 2025-12-11 | 47.94 | $48.22 | 301000 |
| 2025-12-10 | 47.90 | $48.15 | 186500 |
| 2025-12-09 | 47.87 | $47.91 | 257205 |
| 2025-12-08 | 47.86 | $47.96 | 283627 |
| 2025-12-05 | 47.84 | $48.09 | 538726 |
| 2025-12-04 | 47.81 | $48.08 | 457114 |
| 2025-12-03 | 47.78 | $48.12 | 108342 |
| 2025-12-02 | 47.74 | $47.98 | 135841 |
| 2025-12-01 | 47.72 | $47.92 | 184300 |
| 2025-11-28 | 47.70 | $48.12 | 313925 |
| 2025-11-26 | 47.66 | $48.02 | 231632 |
| 2025-11-25 | 47.63 | $47.89 | 124800 |
| 2025-11-24 | 47.61 | $47.60 | 200200 |
| 2025-11-21 | 47.63 | $47.39 | 158400 |
| 2025-11-20 | 47.67 | $47.14 | 123549 |
| 2025-11-19 | 47.73 | $47.38 | 103737 |
| 2025-11-18 | 47.78 | $47.35 | 274818 |
| 2025-11-17 | 47.82 | $47.47 | 163700 |
| 2025-11-14 | 47.86 | $47.70 | 100738 |
| 2025-11-13 | 47.88 | $47.74 | 143000 |
| 2025-11-12 | 47.89 | $48.09 | 103200 |
| 2025-11-11 | 47.87 | $48.04 | 80118 |
| 2025-11-10 | 47.84 | $47.95 | 145739 |
| 2025-11-07 | 47.83 | $47.65 | 216100 |
| 2025-11-06 | 47.83 | $47.65 | 297200 |
| 2025-11-05 | 47.84 | $47.72 | 253800 |
| 2025-11-04 | 47.84 | $47.69 | 146900 |
| 2025-11-03 | 47.84 | $47.92 | 181700 |
| 2025-10-31 | 47.82 | $47.90 | 68200 |
| 2025-10-30 | 47.80 | $47.88 | 168500 |
| 2025-10-29 | 47.78 | $48.07 | 392103 |
| 2025-10-28 | 47.74 | $48.26 | 295918 |
| 2025-10-27 | 47.68 | $48.22 | 100900 |
| 2025-10-24 | 47.62 | $47.95 | 113139 |
| 2025-10-23 | 47.58 | $47.81 | 67922 |
| 2025-10-22 | 47.55 | $47.73 | 129900 |
| 2025-10-21 | 47.53 | $47.76 | 178400 |
| 2025-10-20 | 47.51 | $47.84 | 178928 |
| 2025-10-17 | 47.47 | $47.58 | 89139 |
| 2025-10-16 | 47.47 | $47.50 | 119000 |
| 2025-10-15 | 47.46 | $47.44 | 72330 |
| 2025-10-14 | 47.47 | $47.37 | 106700 |
| 2025-10-13 | 47.48 | $47.33 | 146900 |
| 2025-10-10 | 47.50 | $47.00 | 78679 |
| 2025-10-09 | 47.55 | $47.49 | 59800 |
| 2025-10-08 | 47.55 | $47.67 | 84300 |
| 2025-10-07 | 47.53 | $47.50 | 155300 |
| 2025-10-06 | 47.53 | $47.73 | 104700 |
| 2025-10-03 | 47.50 | $47.61 | 65006 |
| 2025-10-02 | 47.49 | $47.53 | 100700 |
| 2025-10-01 | 47.47 | $47.74 | 110800 |
| 2025-09-30 | 47.43 | $47.58 | 64823 |
| 2025-09-29 | 47.40 | $47.49 | 70100 |
| 2025-09-26 | 47.38 | $47.33 | 66900 |
| 2025-09-25 | 47.36 | $47.27 | 89726 |
| 2025-09-24 | 47.35 | $47.42 | 71332 |
| 2025-09-23 | 47.32 | $47.51 | 54200 |
| 2025-09-22 | 47.28 | $47.59 | 76227 |
| 2025-09-19 | 47.23 | $47.61 | 65200 |
| 2025-09-18 | 47.17 | $47.47 | 95232 |
| 2025-09-17 | 47.11 | $47.47 | 78500 |
| 2025-09-16 | 47.06 | $47.53 | 71755 |
| 2025-09-15 | 46.99 | $47.55 | 129600 |
| 2025-09-12 | 46.91 | $47.41 | 69200 |
| 2025-09-11 | 46.84 | $47.46 | 104717 |
| 2025-09-10 | 46.77 | $47.18 | 63947 |
| 2025-09-09 | 46.71 | $47.10 | 66200 |
| 2025-09-08 | 46.66 | $47.14 | 457200 |
| 2025-09-05 | 46.61 | $46.98 | 116400 |
| 2025-09-04 | 46.56 | $46.81 | 108900 |
| 2025-09-03 | 46.53 | $46.54 | 96600 |
| 2025-09-02 | 46.52 | $46.37 | 98328 |
| 2025-08-29 | 46.52 | $46.60 | 71882 |
| 2025-08-28 | 46.50 | $46.78 | 45210 |
| 2025-08-27 | 46.46 | $46.69 | 189400 |
| 2025-08-26 | 46.42 | $46.66 | 64926 |
| 2025-08-25 | 46.38 | $46.50 | 58700 |
| 2025-08-22 | 46.36 | $46.74 | 83640 |
| 2025-08-21 | 46.31 | $46.24 | 51547 |
| 2025-08-20 | 46.30 | $46.42 | 299249 |
| 2025-08-19 | 46.28 | $46.43 | 66545 |
| 2025-08-18 | 46.25 | $46.48 | 84800 |
| 2025-08-15 | 46.22 | $46.49 | 40949 |
| 2025-08-14 | 46.18 | $46.49 | 62400 |
| 2025-08-13 | 46.13 | $46.64 | 61400 |
| 2025-08-12 | 46.07 | $46.40 | 83800 |
| 2025-08-11 | 46.02 | $46.22 | 62765 |
| 2025-08-08 | 45.99 | $46.29 | 106013 |
| 2025-08-07 | 45.95 | $46.20 | 75700 |
| 2025-08-06 | 45.92 | $46.15 | 420300 |
| 2025-08-05 | 45.89 | $46.00 | 117000 |
| 2025-08-04 | 45.87 | $46.02 | 93327 |
| 2025-08-01 | 45.84 | $45.71 | 160300 |
| 2025-07-31 | 45.85 | $45.81 | 59000 |
| 2025-07-30 | 45.84 | $45.91 | 62300 |
| 2025-07-29 | 45.83 | $46.05 | 37748 |
| 2025-07-28 | 45.81 | $45.98 | 88600 |
| 2025-07-25 | 45.79 | $46.13 | 85407 |
| 2025-07-24 | 45.75 | $46.01 | 38517 |
| 2025-07-23 | 45.72 | $46.06 | 82700 |
| 2025-07-22 | 45.69 | $45.87 | 63732 |
| 2025-07-21 | 45.67 | $45.81 | 69900 |
| 2025-07-18 | 45.65 | $45.69 | 63400 |
| 2025-07-17 | 45.65 | $45.67 | 155200 |
| 2025-07-16 | 45.64 | $45.50 | 98995 |
| 2025-07-15 | 45.64 | $45.40 | 174300 |
| 2025-07-14 | 45.66 | $45.61 | 106300 |
| 2025-07-11 | 45.65 | $45.56 | 67322 |
| 2025-07-10 | 45.65 | $45.77 | 71524 |
| 2025-07-09 | 45.62 | $45.76 | 76800 |
| 2025-07-08 | 45.59 | $45.54 | 128000 |
| 2025-07-07 | 45.58 | $45.51 | 136011 |
| 2025-07-03 | 45.57 | $45.84 | 30814 |
| 2025-07-02 | 45.52 | $45.79 | 79619 |
| 2025-07-01 | 45.47 | $45.99 | 103448 |
| 2025-06-30 | 45.40 | $46.04 | 132400 |
| 2025-06-27 | 45.32 | $45.88 | 59200 |
| 2025-06-26 | 45.25 | $45.77 | 144500 |
| 2025-06-25 | 45.18 | $45.55 | 128800 |
| 2025-06-24 | 45.13 | $45.59 | 60241 |
| 2025-06-23 | 45.07 | $45.22 | 76219 |
| 2025-06-20 | 45.04 | $45.04 | 56700 |
| 2025-06-18 | 45.03 | $45.06 | 58911 |
| 2025-06-17 | 45.01 | $45.04 | 46300 |
| 2025-06-16 | 44.99 | $45.21 | 188543 |
| 2025-06-13 | 44.95 | $45.09 | 76800 |
| 2025-06-12 | 44.92 | $45.44 | 85400 |
| 2025-06-11 | 44.86 | $45.19 | 163433 |
| 2025-06-10 | 44.81 | $45.12 | 89826 |
| 2025-06-09 | 44.77 | $45.01 | 114200 |
| 2025-06-06 | 44.73 | $44.98 | 62835 |
| 2025-06-05 | 44.69 | $44.97 | 94648 |
| 2025-06-04 | 44.64 | $45.05 | 78826 |
| 2025-06-03 | 44.59 | $44.87 | 61834 |
| 2025-06-02 | 44.54 | $44.81 | 77600 |
| 2025-05-30 | 44.50 | $44.78 | 72800 |
| 2025-05-29 | 44.46 | $44.70 | 80500 |
| 2025-05-28 | 44.42 | $44.58 | 73100 |
| 2025-05-27 | 44.39 | $44.73 | 142500 |
| 2025-05-23 | 44.34 | $44.37 | 114405 |
| 2025-05-22 | 44.32 | $44.32 | 73601 |
| 2025-05-21 | 44.31 | $44.24 | 183900 |
| 2025-05-20 | 44.29 | $44.65 | 80100 |
| 2025-05-19 | 44.22 | $44.74 | 113400 |
| 2025-05-16 | 44.14 | $44.66 | 76000 |
| 2025-05-15 | 44.06 | $44.60 | 243900 |
| 2025-05-14 | 43.97 | $44.38 | 150012 |
| 2025-05-13 | 43.89 | $44.46 | 92100 |
| 2025-05-12 | 43.80 | $44.33 | 317400 |
| 2025-05-09 | 43.72 | $44.01 | 141500 |
| 2025-05-08 | 43.65 | $43.96 | 311400 |
| 2025-05-07 | 43.59 | $43.97 | 195500 |
| 2025-05-06 | 43.51 | $43.96 | 139638 |
| 2025-05-05 | 43.43 | $44.09 | 219000 |
| 2025-05-02 | 43.32 | $44.13 | 73800 |
| 2025-05-01 | 43.20 | $43.80 | 53200 |
| 2025-04-30 | 43.12 | $43.88 | 67639 |
| 2025-04-29 | 43.03 | $43.88 | 58500 |
| 2025-04-28 | 42.94 | $43.73 | 60516 |
| 2025-04-25 | 42.87 | $43.66 | 52200 |
| 2025-04-24 | 42.80 | $43.47 | 118526 |
| 2025-04-23 | 42.75 | $43.01 | 109430 |
| 2025-04-22 | 42.75 | $42.83 | 181900 |
| 2025-04-21 | 42.78 | $42.45 | 423500 |
| 2025-04-17 | 42.85 | $42.88 | 88041 |
| 2025-04-16 | 42.89 | $42.67 | 138743 |
| 2025-04-15 | 42.95 | $42.78 | 123027 |
| 2025-04-14 | 43.01 | $42.79 | 282321 |
| 2025-04-11 | 43.07 | $42.50 | 185633 |
| 2025-04-10 | 43.17 | $42.18 | 168200 |
| 2025-04-09 | 43.30 | $43.06 | 284500 |
| 2025-04-08 | 43.36 | $41.55 | 209810 |
| 2025-04-07 | 43.56 | $41.77 | 520400 |
| 2025-04-04 | 43.76 | $42.33 | 245300 |
| 2025-04-03 | 43.91 | $43.24 | 169100 |
| 2025-04-02 | 43.98 | $43.90 | 57559 |
| 2025-04-01 | 43.98 | $43.95 | 70700 |
| 2025-03-31 | 43.99 | $43.88 | 91400 |
| 2025-03-28 | 44.00 | $43.82 | 141121 |
| 2025-03-27 | 44.02 | $43.97 | 50419 |
| 2025-03-26 | 44.03 | $44.03 | 63730 |
| 2025-03-25 | 44.03 | $44.22 | 73142 |
| 2025-03-24 | 44.02 | $44.19 | 278501 |
| 2025-03-21 | 44.01 | $44.13 | 73600 |
| 2025-03-20 | 44.01 | $44.14 | 157700 |
| 2025-03-19 | 44.01 | $44.18 | 417449 |
| 2025-03-18 | 44.01 | $43.91 | 104741 |
| 2025-03-17 | 44.04 | $44.09 | 122300 |
| 2025-03-14 | 44.05 | $43.85 | 82815 |
| 2025-03-13 | 44.09 | $43.57 | 95400 |
| 2025-03-12 | 44.16 | $43.70 | 134500 |
| 2025-03-11 | 44.21 | $43.58 | 153044 |
| 2025-03-10 | 44.29 | $43.72 | 77200 |
| 2025-03-07 | 44.35 | $44.21 | 83124 |
| 2025-03-06 | 44.37 | $44.03 | 107400 |
| 2025-03-05 | 44.40 | $44.38 | 73323 |
| 2025-03-04 | 44.40 | $44.14 | 106500 |
| 2025-03-03 | 44.43 | $44.30 | 142800 |
| 2025-02-28 | 44.43 | $44.47 | 76001 |
| 2025-02-27 | 44.42 | $44.26 | 231703 |
| 2025-02-26 | 44.43 | $44.53 | 63903 |
| 2025-02-25 | 44.41 | $44.46 | 105820 |
| 2025-02-24 | 44.40 | $44.28 | 215900 |
| 2025-02-21 | 44.40 | $44.47 | 114020 |
| 2025-02-20 | 44.38 | $44.71 | 43461 |
| 2025-02-19 | 44.33 | $44.57 | 91219 |
| 2025-02-18 | 44.30 | $44.58 | 120100 |
| 2025-02-14 | 44.26 | $44.71 | 50900 |
| 2025-02-13 | 44.20 | $44.50 | 77644 |
| 2025-02-12 | 44.16 | $44.13 | 51428 |
| 2025-02-11 | 44.14 | $44.31 | 105037 |
| 2025-02-10 | 44.11 | $44.31 | 118843 |
| 2025-02-07 | 44.06 | $44.19 | 154100 |
| 2025-02-06 | 44.03 | $44.41 | 62533 |
| 2025-02-05 | 43.97 | $44.29 | 67830 |
| 2025-02-04 | 43.91 | $44.17 | 89144 |
| 2025-02-03 | 43.87 | $43.95 | 123933 |
| 2025-01-31 | 43.84 | $44.08 | 242711 |
| 2025-01-30 | 43.80 | $44.23 | 228800 |
| 2025-01-29 | 43.74 | $44.04 | 172600 |
| 2025-01-28 | 43.70 | $44.09 | 70800 |
| 2025-01-27 | 43.65 | $43.93 | 577218 |
| 2025-01-24 | 43.61 | $44.06 | 227900 |
| 2025-01-23 | 43.56 | $44.10 | 294400 |
| 2025-01-22 | 43.50 | $43.97 | 113801 |
| 2025-01-21 | 43.46 | $43.98 | 419300 |
| 2025-01-17 | 43.41 | $43.71 | 197334 |
| 2025-01-16 | 43.39 | $43.55 | 430400 |
| 2025-01-15 | 43.39 | $43.50 | 83800 |
| 2025-01-14 | 43.41 | $43.02 | 112503 |
| 2025-01-13 | 43.48 | $42.93 | 295916 |
| 2025-01-10 | 43.56 | $42.94 | 369111 |
| 2025-01-08 | 43.65 | $43.42 | 158403 |
| 2025-01-07 | 43.71 | $43.36 | 162917 |
| 2025-01-06 | 43.78 | $43.60 | 352910 |
| 2025-01-03 | 43.83 | $43.54 | 157139 |
| 2025-01-02 | 43.90 | $43.39 | 215126 |
| 2024-12-31 | 43.99 | $43.44 | 238700 |
| 2024-12-30 | 44.08 | $43.44 | 254414 |
| 2024-12-27 | 44.17 | $43.59 | 491410 |
| 2024-12-26 | 44.26 | $43.77 | 259400 |
| 2024-12-24 | 44.33 | $43.75 | 260730 |
| 2024-12-23 | 44.41 | $43.50 | 439048 |
| 2024-12-20 | 44.51 | $43.53 | 274900 |
| 2024-12-19 | 44.62 | $43.85 | 348920 |
| 2024-12-18 | 44.69 | $43.92 | 278232 |
| 2024-12-17 | 44.76 | $44.55 | 234700 |
| 2024-12-16 | 44.77 | $44.63 | 583306 |
| 2024-12-13 | 44.76 | $44.66 | 145930 |
| 2024-12-12 | 44.76 | $44.77 | 368526 |
| 2024-12-11 | 44.73 | $44.92 | 134741 |
| 2024-12-10 | 44.69 | $44.86 | 154600 |
| 2024-12-09 | 44.66 | $45.02 | 202449 |
| 2024-12-06 | 44.61 | $45.06 | 173437 |
| 2024-12-05 | 44.55 | $45.03 | 198342 |
| 2024-12-04 | 44.49 | $44.97 | 339043 |
| 2024-12-03 | 44.43 | $44.80 | 105942 |
| 2024-12-02 | 44.39 | $44.87 | 111743 |
| 2024-11-29 | 44.33 | $44.76 | 78800 |
| 2024-11-27 | 44.28 | $44.54 | 203300 |
| 2024-11-26 | 44.25 | $44.47 | 115000 |
| 2024-11-25 | 44.22 | $44.52 | 202904 |
| 2024-11-22 | 44.19 | $44.32 | 144200 |
| 2024-11-21 | 44.17 | $44.14 | 122400 |
| 2024-11-20 | 44.18 | $44.05 | 119100 |
| 2024-11-19 | 44.19 | $44.13 | 138500 |
| 2024-11-18 | 44.19 | $44.06 | 169719 |
| 2024-11-15 | 44.21 | $43.91 | 92909 |
| 2024-11-14 | 44.24 | $44.15 | 154747 |
| 2024-11-13 | 44.25 | $44.22 | 110300 |
| 2024-11-12 | 44.26 | $44.25 | 128542 |
| 2024-11-11 | 44.26 | $44.57 | 144028 |
| 2024-11-08 | 44.24 | $44.57 | 106900 |
| 2024-11-07 | 44.21 | $44.60 | 152816 |
| 2024-11-06 | 44.18 | $44.20 | 96353 |
| 2024-11-05 | 44.19 | $44.15 | 108200 |
| 2024-11-04 | 44.21 | $43.93 | 143706 |
| 2024-11-01 | 44.25 | $43.85 | 103102 |
| 2024-10-31 | 44.30 | $43.84 | 98800 |
| 2024-10-30 | 44.36 | $44.15 | 50300 |
| 2024-10-29 | 44.39 | $44.26 | 75200 |
| 2024-10-28 | 44.41 | $44.21 | 95000 |
| 2024-10-25 | 44.44 | $44.17 | 85400 |
| 2024-10-24 | 44.49 | $44.18 | 151500 |
| 2024-10-23 | 44.53 | $44.14 | 83007 |
| 2024-10-22 | 44.58 | $44.32 | 115700 |
| 2024-10-21 | 44.62 | $44.37 | 101500 |
| 2024-10-18 | 44.65 | $44.71 | 83249 |
| 2024-10-17 | 44.66 | $44.61 | 143333 |
| 2024-10-16 | 44.67 | $44.69 | 62600 |
| 2024-10-15 | 44.68 | $44.57 | 111304 |
| 2024-10-14 | 44.70 | $44.62 | 60309 |
| 2024-10-11 | 44.72 | $44.61 | 69500 |
| 2024-10-10 | 44.73 | $44.44 | 54000 |
| 2024-10-09 | 44.77 | $44.51 | 108600 |
| 2024-10-08 | 44.79 | $44.46 | 83800 |
| 2024-10-07 | 44.82 | $44.44 | 138100 |
| 2024-10-04 | 44.85 | $44.61 | 98820 |
| 2024-10-03 | 44.86 | $44.58 | 93043 |
| 2024-10-02 | 44.87 | $44.76 | 133700 |
| 2024-10-01 | 44.86 | $45.04 | 52800 |
| 2024-09-30 | 44.82 | $45.11 | 64500 |
| 2024-09-27 | 44.77 | $45.14 | 66514 |
| 2024-09-26 | 44.71 | $45.14 | 124231 |
| 2024-09-25 | 44.65 | $44.88 | 99542 |
| 2024-09-24 | 44.61 | $45.08 | 64100 |
| 2024-09-23 | 44.55 | $44.89 | 32544 |
| 2024-09-20 | 44.51 | $44.87 | 91900 |
| 2024-09-19 | 44.46 | $44.95 | 61500 |
| 2024-09-18 | 44.40 | $44.60 | 92327 |
| 2024-09-17 | 44.38 | $44.74 | 53800 |
| 2024-09-16 | 44.33 | $44.82 | 154100 |
| 2024-09-13 | 44.28 | $44.65 | 95128 |
| 2024-09-12 | 44.24 | $44.47 | 64400 |
| 2024-09-11 | 44.21 | $44.35 | 58600 |
| 2024-09-10 | 44.19 | $44.22 | 67327 |
| 2024-09-09 | 44.17 | $44.14 | 62815 |
| 2024-09-06 | 44.16 | $43.92 | 85734 |
| 2024-09-05 | 44.17 | $44.18 | 99500 |
| 2024-09-04 | 44.14 | $44.15 | 48100 |
| 2024-09-03 | 44.11 | $44.05 | 85018 |
| 2024-08-30 | 44.08 | $44.37 | 46729 |
| 2024-08-29 | 44.02 | $44.27 | 66147 |
| 2024-08-28 | 43.97 | $44.27 | 114420 |
| 2024-08-27 | 43.91 | $44.45 | 57718 |
| 2024-08-26 | 43.82 | $44.34 | 86848 |
| 2024-08-23 | 43.75 | $44.47 | 90000 |
| 2024-08-22 | 43.65 | $44.07 | 123844 |
| 2024-08-21 | 43.59 | $44.34 | 61300 |
| 2024-08-20 | 43.49 | $44.15 | 102531 |
| 2024-08-19 | 43.41 | $44.16 | 70320 |
| 2024-08-16 | 43.32 | $43.93 | 76300 |
| 2024-08-15 | 43.25 | $43.81 | 238400 |
| 2024-08-14 | 43.20 | $43.64 | 134910 |
| 2024-08-13 | 43.15 | $43.55 | 123930 |
| 2024-08-12 | 43.12 | $43.19 | 61400 |
| 2024-08-09 | 43.12 | $43.18 | 50700 |
| 2024-08-08 | 43.13 | $43.04 | 95828 |
| 2024-08-07 | 43.15 | $42.66 | 137709 |
| 2024-08-06 | 43.21 | $42.77 | 217930 |
| 2024-08-05 | 43.26 | $42.83 | 116906 |
| 2024-08-02 | 43.31 | $43.31 | 114600 |
| 2024-08-01 | 43.31 | $43.36 | 64033 |
| 2024-07-31 | 43.31 | $43.59 | 130500 |
| 2024-07-30 | 43.28 | $43.22 | 101600 |
| 2024-07-29 | 43.28 | $43.23 | 146600 |
| 2024-07-26 | 43.28 | $43.21 | 84900 |
| 2024-07-25 | 43.28 | $42.91 | 61818 |
| 2024-07-24 | 43.32 | $42.93 | 86746 |
| 2024-07-23 | 43.35 | $43.34 | 95600 |
| 2024-07-22 | 43.34 | $43.36 | 69239 |
| 2024-07-19 | 43.33 | $43.21 | 164239 |
| 2024-07-18 | 43.33 | $43.35 | 60446 |
| 2024-07-17 | 43.32 | $43.58 | 226115 |
| 2024-07-16 | 43.28 | $43.76 | 69500 |
| 2024-07-15 | 43.23 | $43.56 | 83807 |
| 2024-07-12 | 43.19 | $43.67 | 96106 |
| 2024-07-11 | 43.13 | $43.46 | 65000 |
| 2024-07-10 | 43.10 | $43.35 | 197300 |
| 2024-07-09 | 43.07 | $43.17 | 63504 |
| 2024-07-08 | 43.06 | $43.19 | 113208 |
| 2024-07-05 | 43.04 | $43.15 | 202500 |
| 2024-07-03 | 43.03 | $42.97 | 48725 |
| 2024-07-02 | 43.03 | $42.70 | 80800 |
| 2024-07-01 | 43.05 | $42.91 | 119200 |
| 2024-06-28 | 43.06 | $43.01 | 78232 |
| 2024-06-27 | 43.05 | $43.12 | 54400 |
| 2024-06-26 | 43.03 | $43.08 | 102706 |
| 2024-06-25 | 43.01 | $43.19 | 64445 |
| 2024-06-24 | 42.98 | $43.18 | 62621 |
| 2024-06-21 | 42.94 | $43.15 | 50900 |
| 2024-06-20 | 42.90 | $43.16 | 232900 |
| 2024-06-18 | 42.87 | $43.25 | 188700 |
| 2024-06-17 | 42.82 | $43.11 | 83000 |
| 2024-06-14 | 42.78 | $43.08 | 72638 |
| 2024-06-13 | 42.74 | $43.07 | 53600 |
| 2024-06-12 | 42.70 | $43.03 | 132245 |
| 2024-06-11 | 42.67 | $42.75 | 320600 |
| 2024-06-10 | 42.66 | $42.68 | 221400 |
| 2024-06-07 | 42.65 | $42.72 | 77318 |
| 2024-06-06 | 42.64 | $42.96 | 106438 |
| 2024-06-05 | 42.60 | $42.96 | 118847 |
| 2024-06-04 | 42.56 | $42.73 | 291600 |
| 2024-06-03 | 42.54 | $42.67 | 89122 |
| 2024-05-31 | 42.52 | $42.52 | 70200 |
| 2024-05-30 | 42.51 | $42.30 | 83247 |
| 2024-05-29 | 42.52 | $42.23 | 62700 |
| 2024-05-28 | 42.53 | $42.49 | 54601 |
| 2024-05-24 | 42.51 | $42.63 | 39700 |
| 2024-05-23 | 42.48 | $42.45 | 71200 |
| 2024-05-22 | 42.45 | $42.63 | 61830 |
| 2024-05-21 | 42.41 | $42.78 | 72600 |
| 2024-05-20 | 42.34 | $42.74 | 108700 |
| 2024-05-17 | 42.27 | $42.77 | 116029 |
| 2024-05-16 | 42.20 | $42.78 | 131540 |
| 2024-05-15 | 42.11 | $42.83 | 138200 |
| 2024-05-14 | 42.01 | $42.52 | 33602 |
| 2024-05-13 | 41.93 | $42.35 | 52300 |
| 2024-05-10 | 41.87 | $42.34 | 144542 |
| 2024-05-09 | 41.80 | $42.34 | 75500 |
| 2024-05-08 | 41.74 | $42.17 | 109100 |
| 2024-05-07 | 41.68 | $42.27 | 118700 |
| 2024-05-06 | 41.62 | $42.19 | 298000 |
| 2024-05-03 | 41.57 | $42.04 | 67602 |
| 2024-05-02 | 41.53 | $41.72 | 93400 |
| 2024-05-01 | 41.52 | $41.43 | 169634 |
| 2024-04-30 | 41.55 | $41.41 | 74800 |
| 2024-04-29 | 41.58 | $41.76 | 300900 |
| 2024-04-26 | 41.58 | $41.62 | 70200 |
| 2024-04-25 | 41.60 | $41.42 | 81900 |
| 2024-04-24 | 41.65 | $41.53 | 72801 |
| 2024-04-23 | 41.69 | $41.60 | 148700 |
| 2024-04-22 | 41.73 | $41.35 | 52334 |
| 2024-04-19 | 41.79 | $41.17 | 99306 |
| 2024-04-18 | 41.89 | $41.22 | 207021 |
| 2024-04-17 | 41.98 | $41.31 | 103900 |
| 2024-04-16 | 42.07 | $41.27 | 97600 |
| 2024-04-15 | 42.17 | $41.44 | 321000 |
| 2024-04-12 | 42.26 | $41.73 | 59600 |
| 2024-04-11 | 42.32 | $41.97 | 128240 |
| 2024-04-10 | 42.36 | $41.87 | 81000 |
| 2024-04-09 | 42.41 | $42.34 | 88245 |
| 2024-04-08 | 42.42 | $42.25 | 107530 |
| 2024-04-05 | 42.44 | $42.21 | 103832 |
| 2024-04-04 | 42.46 | $42.15 | 84246 |
| 2024-04-03 | 42.49 | $42.27 | 85800 |
| 2024-04-02 | 42.51 | $42.25 | 141944 |
| 2024-04-01 | 42.53 | $42.58 | 89100 |
| 2024-03-28 | 42.52 | $42.78 | 139500 |
| 2024-03-27 | 42.48 | $42.78 | 46200 |
| 2024-03-26 | 42.44 | $42.56 | 123030 |
| 2024-03-25 | 42.42 | $42.57 | 113100 |
| 2024-03-22 | 42.39 | $42.66 | 161648 |
| 2024-03-21 | 42.35 | $42.62 | 79740 |
| 2024-03-20 | 42.31 | $42.56 | 94800 |
| 2024-03-19 | 42.27 | $42.35 | 65417 |
| 2024-03-18 | 42.25 | $42.21 | 94218 |
| 2024-03-15 | 42.24 | $42.17 | 63900 |
| 2024-03-14 | 42.23 | $42.25 | 169400 |
| 2024-03-13 | 42.21 | $42.48 | 61200 |
| 2024-03-12 | 42.16 | $42.52 | 139743 |
| 2024-03-11 | 42.11 | $42.43 | 80604 |
| 2024-03-08 | 42.05 | $42.49 | 55446 |
| 2024-03-07 | 41.99 | $42.54 | 133449 |
| 2024-03-06 | 41.92 | $42.29 | 90412 |
| 2024-03-05 | 41.87 | $42.13 | 62300 |
| 2024-03-04 | 41.84 | $42.15 | 65413 |
| 2024-03-01 | 41.79 | $42.21 | 102248 |
| 2024-02-29 | 41.74 | $41.98 | 70304 |
| 2024-02-28 | 41.71 | $41.85 | 49700 |
| 2024-02-27 | 41.69 | $41.86 | 105439 |
| 2024-02-26 | 41.67 | $41.89 | 174300 |
| 2024-02-23 | 41.65 | $41.96 | 91700 |
| 2024-02-22 | 41.61 | $41.87 | 97800 |
| 2024-02-21 | 41.58 | $41.57 | 61738 |
| 2024-02-20 | 41.58 | $41.59 | 77709 |
| 2024-02-16 | 41.57 | $41.63 | 194410 |
| 2024-02-15 | 41.56 | $41.73 | 115900 |
| 2024-02-14 | 41.53 | $41.53 | 70900 |
| 2024-02-13 | 41.52 | $41.22 | 95922 |
| 2024-02-12 | 41.54 | $41.72 | 58833 |
| 2024-02-09 | 41.51 | $41.67 | 73309 |
| 2024-02-08 | 41.48 | $41.55 | 131900 |
| 2024-02-07 | 41.46 | $41.64 | 113800 |
| 2024-02-06 | 41.43 | $41.62 | 83500 |
| 2024-02-05 | 41.40 | $41.42 | 104033 |
| 2024-02-02 | 41.39 | $41.67 | 161519 |
| 2024-02-01 | 41.35 | $41.79 | 51300 |
| 2024-01-31 | 41.30 | $41.53 | 111800 |
| 2024-01-30 | 41.27 | $41.58 | 123400 |
| 2024-01-29 | 41.23 | $41.59 | 186204 |
| 2024-01-26 | 41.19 | $41.37 | 151900 |
| 2024-01-25 | 41.18 | $41.38 | 219121 |
| 2024-01-24 | 41.16 | $41.20 | 171300 |
| 2024-01-23 | 41.17 | $41.20 | 96219 |
| 2024-01-22 | 41.17 | $41.22 | 234000 |
| 2024-01-19 | 41.18 | $41.14 | 242200 |
| 2024-01-18 | 41.19 | $40.98 | 405800 |
| 2024-01-17 | 41.23 | $40.86 | 210302 |
| 2024-01-16 | 41.28 | $41.04 | 365900 |
| 2024-01-12 | 41.31 | $41.40 | 478000 |
| 2024-01-11 | 41.31 | $41.31 | 652743 |
| 2024-01-10 | 41.31 | $41.20 | 296600 |
| 2024-01-09 | 41.33 | $41.16 | 206000 |
| 2024-01-08 | 41.34 | $41.23 | 323800 |
| 2024-01-05 | 41.35 | $40.98 | 180332 |
| 2024-01-04 | 41.38 | $40.98 | 325400 |
| 2024-01-03 | 41.40 | $41.15 | 194334 |
| 2024-01-02 | 41.41 | $41.27 | 1.0M |
| 2023-12-29 | 41.40 | $41.51 | 155300 |
| 2023-12-28 | 41.36 | $41.57 | 139400 |
| 2023-12-27 | 41.31 | $41.65 | 373541 |
| 2023-12-26 | 41.25 | $41.46 | 184219 |
| 2023-12-22 | 41.19 | $41.31 | 244000 |
| 2023-12-21 | 41.15 | $41.78 | 232900 |
| 2023-12-20 | 41.05 | $41.53 | 229000 |
| 2023-12-19 | 40.97 | $41.72 | 220935 |
| 2023-12-18 | 40.87 | $41.55 | 818700 |
| 2023-12-15 | 40.77 | $41.54 | 291118 |
| 2023-12-14 | 40.66 | $41.60 | 485640 |
| 2023-12-13 | 40.54 | $41.32 | 303834 |
| 2023-12-12 | 40.44 | $40.80 | 176220 |
| 2023-12-11 | 40.37 | $40.71 | 511124 |
| 2023-12-08 | 40.31 | $40.63 | 262900 |
| 2023-12-07 | 40.25 | $40.69 | 242000 |
| 2023-12-06 | 40.18 | $40.56 | 171646 |
| 2023-12-05 | 40.11 | $40.55 | 238100 |
| 2023-12-04 | 40.03 | $40.43 | 462926 |
| 2023-12-01 | 39.96 | $40.62 | 184600 |
| 2023-11-30 | 39.87 | $40.29 | 293103 |
| 2023-11-29 | 39.79 | $40.34 | 316000 |
| 2023-11-28 | 39.70 | $40.17 | 246900 |
| 2023-11-27 | 39.61 | $40.12 | 357800 |
| 2023-11-24 | 39.52 | $40.01 | 174900 |
| 2023-11-22 | 39.43 | $40.03 | 354000 |
| 2023-11-21 | 39.33 | $39.96 | 265830 |
| 2023-11-20 | 39.22 | $40.00 | 233400 |
| 2023-11-17 | 39.10 | $39.85 | 287300 |
| 2023-11-16 | 38.99 | $39.75 | 229528 |
| 2023-11-15 | 38.88 | $39.64 | 176149 |
| 2023-11-14 | 38.77 | $39.69 | 229116 |
| 2023-11-13 | 38.65 | $39.09 | 325539 |
| 2023-11-10 | 38.59 | $39.08 | 117800 |
| 2023-11-09 | 38.53 | $38.87 | 113126 |
| 2023-11-08 | 38.49 | $39.14 | 112710 |
| 2023-11-07 | 38.42 | $39.06 | 161137 |
| 2023-11-06 | 38.35 | $38.97 | 445600 |
| 2023-11-03 | 38.30 | $39.11 | 118900 |
| 2023-11-02 | 38.23 | $38.75 | 244000 |
| 2023-11-01 | 38.19 | $38.36 | 119400 |
| 2023-10-31 | 38.18 | $38.00 | 123203 |
| 2023-10-30 | 38.22 | $37.94 | 183000 |
| 2023-10-27 | 38.26 | $37.83 | 158300 |
| 2023-10-26 | 38.31 | $37.85 | 132100 |
| 2023-10-25 | 38.37 | $37.93 | 89141 |
| 2023-10-24 | 38.43 | $38.22 | 77326 |
| 2023-10-23 | 38.46 | $38.01 | 157428 |
| 2023-10-20 | 38.52 | $37.95 | 206800 |
| 2023-10-19 | 38.59 | $38.08 | 86000 |
| 2023-10-18 | 38.65 | $38.28 | 72329 |
| 2023-10-17 | 38.70 | $38.62 | 108700 |
| 2023-10-16 | 38.73 | $38.75 | 424500 |
| 2023-10-13 | 38.74 | $38.71 | 112400 |
| 2023-10-12 | 38.77 | $38.76 | 144000 |
| 2023-10-11 | 38.79 | $39.01 | 281641 |
| 2023-10-10 | 38.80 | $38.85 | 92225 |
| 2023-10-09 | 38.83 | $38.71 | 88800 |
| 2023-10-06 | 38.87 | $38.47 | 118834 |
| 2023-10-05 | 38.94 | $38.35 | 554198 |
| 2023-10-04 | 39.04 | $38.29 | 286100 |
| 2023-10-03 | 39.14 | $38.10 | 108347 |
| 2023-10-02 | 39.27 | $38.68 | 111331 |
| 2023-09-29 | 39.36 | $38.93 | 144707 |
| 2023-09-28 | 39.42 | $38.97 | 115641 |
| 2023-09-27 | 39.49 | $38.81 | 90800 |
| 2023-09-26 | 39.58 | $38.88 | 162200 |
| 2023-09-25 | 39.67 | $39.14 | 110400 |
| 2023-09-22 | 39.73 | $39.29 | 67900 |
| 2023-09-21 | 39.78 | $39.21 | 52325 |
| 2023-09-20 | 39.85 | $39.61 | 68703 |
| 2023-09-19 | 39.87 | $39.72 | 137618 |
| 2023-09-18 | 39.88 | $39.81 | 91400 |
| 2023-09-15 | 39.88 | $39.82 | 287115 |
| 2023-09-14 | 39.88 | $40.01 | 74715 |
| 2023-09-13 | 39.86 | $39.83 | 52600 |
| 2023-09-12 | 39.86 | $39.82 | 36400 |
| 2023-09-11 | 39.85 | $39.90 | 88800 |
| 2023-09-08 | 39.84 | $39.80 | 69449 |
| 2023-09-07 | 39.84 | $39.77 | 69800 |
| 2023-09-06 | 39.85 | $39.78 | 100127 |
| 2023-09-05 | 39.86 | $39.89 | 90722 |
| 2023-09-01 | 39.85 | $40.14 | 47100 |
| 2023-08-31 | 39.83 | $40.20 | 114319 |
| 2023-08-30 | 39.80 | $40.19 | 89100 |
| 2023-08-29 | 39.77 | $40.15 | 71213 |
| 2023-08-28 | 39.74 | $39.82 | 85011 |
| 2023-08-25 | 39.75 | $39.69 | 109500 |
| 2023-08-24 | 39.78 | $39.57 | 56200 |
| 2023-08-23 | 39.82 | $39.80 | 39100 |
| 2023-08-22 | 39.85 | $39.41 | 165311 |
| 2023-08-21 | 39.92 | $39.48 | 124900 |
| 2023-08-18 | 39.99 | $39.45 | 116531 |
| 2023-08-17 | 40.06 | $39.43 | 78644 |
| 2023-08-16 | 40.15 | $39.57 | 108700 |
| 2023-08-15 | 40.23 | $39.66 | 89125 |
| 2023-08-14 | 40.30 | $40.04 | 64533 |
| 2023-08-11 | 40.34 | $39.98 | 56700 |
| 2023-08-10 | 40.39 | $40.15 | 64746 |
| 2023-08-09 | 40.42 | $40.17 | 79845 |
| 2023-08-08 | 40.46 | $40.23 | 85329 |
| 2023-08-07 | 40.48 | $40.25 | 67800 |
| 2023-08-04 | 40.51 | $40.19 | 47800 |
| 2023-08-03 | 40.53 | $40.09 | 40222 |
| 2023-08-02 | 40.57 | $40.26 | 68445 |
| 2023-08-01 | 40.58 | $40.53 | 86300 |
| 2023-07-31 | 40.58 | $40.76 | 88200 |
| 2023-07-28 | 40.54 | $40.71 | 72233 |
| 2023-07-27 | 40.51 | $40.43 | 85002 |
| 2023-07-26 | 40.51 | $40.74 | 75500 |
| 2023-07-25 | 40.47 | $40.67 | 168200 |
| 2023-07-24 | 40.44 | $40.66 | 310907 |
| 2023-07-21 | 40.41 | $40.66 | 93215 |
| 2023-07-20 | 40.37 | $40.58 | 43521 |
| 2023-07-19 | 40.34 | $40.84 | 93405 |
| 2023-07-18 | 40.29 | $40.75 | 112100 |
| 2023-07-17 | 40.24 | $40.62 | 113320 |
| 2023-07-14 | 40.20 | $40.53 | 206300 |
| 2023-07-13 | 40.18 | $40.62 | 67716 |
| 2023-07-12 | 40.14 | $40.37 | 81600 |
| 2023-07-11 | 40.12 | $40.02 | 143629 |
| 2023-07-10 | 40.14 | $39.83 | 76136 |
| 2023-07-07 | 40.18 | $39.73 | 76100 |
| 2023-07-06 | 40.22 | $39.66 | 61100 |
| 2023-07-05 | 40.28 | $39.96 | 186300 |
| 2023-07-03 | 40.31 | $40.50 | 102701 |
| 2023-06-30 | 40.28 | $40.41 | 195300 |
| 2023-06-29 | 40.26 | $40.27 | 64638 |
| 2023-06-28 | 40.25 | $40.31 | 109032 |
| 2023-06-27 | 40.23 | $40.25 | 72800 |
| 2023-06-26 | 40.22 | $40.18 | 63700 |
| 2023-06-23 | 40.21 | $40.13 | 94000 |
| 2023-06-22 | 40.20 | $40.21 | 62600 |
| 2023-06-21 | 40.17 | $40.40 | 64342 |
| 2023-06-20 | 40.13 | $40.44 | 111533 |
| 2023-06-16 | 40.08 | $40.55 | 78300 |
| 2023-06-15 | 40.02 | $40.53 | 98300 |
| 2023-06-14 | 39.95 | $40.34 | 94200 |
| 2023-06-13 | 39.90 | $40.18 | 185400 |
| 2023-06-12 | 39.86 | $40.23 | 81800 |
| 2023-06-09 | 39.82 | $39.97 | 69500 |
| 2023-06-08 | 39.80 | $40.14 | 74313 |
| 2023-06-07 | 39.76 | $39.88 | 103200 |
| 2023-06-06 | 39.75 | $40.09 | 75232 |
| 2023-06-05 | 39.72 | $39.97 | 258222 |
| 2023-06-02 | 39.70 | $40.05 | 187131 |
| 2023-06-01 | 39.67 | $39.88 | 111017 |
| 2023-05-31 | 39.65 | $39.55 | 115300 |
| 2023-05-30 | 39.67 | $39.60 | 130100 |
| 2023-05-26 | 39.68 | $39.59 | 77800 |
| 2023-05-25 | 39.70 | $39.32 | 119827 |
| 2023-05-24 | 39.75 | $39.35 | 78414 |
| 2023-05-23 | 39.79 | $39.52 | 102700 |
| 2023-05-22 | 39.82 | $39.70 | 120000 |
| 2023-05-19 | 39.83 | $39.78 | 177100 |
| 2023-05-18 | 39.84 | $39.78 | 84800 |
| 2023-05-17 | 39.84 | $39.82 | 93840 |
| 2023-05-16 | 39.84 | $39.70 | 75527 |
| 2023-05-15 | 39.86 | $39.85 | 162400 |
| 2023-05-12 | 39.85 | $39.81 | 91640 |
| 2023-05-11 | 39.85 | $39.98 | 252200 |
| 2023-05-10 | 39.84 | $39.91 | 105719 |
| 2023-05-09 | 39.83 | $39.82 | 144100 |
| 2023-05-08 | 39.83 | $39.88 | 95000 |
| 2023-05-05 | 39.83 | $40.01 | 66900 |
| 2023-05-04 | 39.81 | $39.80 | 82102 |
| 2023-05-03 | 39.81 | $39.87 | 132218 |
| 2023-05-02 | 39.81 | $39.79 | 156800 |
| 2023-05-01 | 39.81 | $39.78 | 75700 |
| 2023-04-28 | 39.81 | $40.03 | 58903 |
| 2023-04-27 | 39.79 | $39.83 | 115800 |
| 2023-04-26 | 39.79 | $39.59 | 131143 |
| 2023-04-25 | 39.81 | $39.71 | 65300 |
| 2023-04-24 | 39.81 | $39.82 | 142035 |
| 2023-04-21 | 39.80 | $39.79 | 124910 |
| 2023-04-20 | 39.79 | $39.78 | 140300 |
| 2023-04-19 | 39.78 | $39.78 | 206300 |
| 2023-04-18 | 39.76 | $39.81 | 118910 |
| 2023-04-17 | 39.74 | $39.75 | 486100 |
| 2023-04-14 | 39.73 | $39.88 | 86400 |
| 2023-04-13 | 39.69 | $40.03 | 166105 |
| 2023-04-12 | 39.64 | $39.83 | 147420 |
| 2023-04-11 | 39.59 | $39.82 | 113600 |
| 2023-04-10 | 39.55 | $39.76 | 113422 |
| 2023-04-06 | 39.51 | $39.88 | 223910 |
| 2023-04-05 | 39.45 | $39.82 | 47100 |
| 2023-04-04 | 39.39 | $39.78 | 206400 |
| 2023-04-03 | 39.33 | $40.05 | 94527 |
| 2023-03-31 | 39.24 | $39.86 | 128900 |
| 2023-03-30 | 39.16 | $39.57 | 132617 |
| 2023-03-29 | 39.11 | $39.46 | 157407 |
| 2023-03-28 | 39.06 | $39.15 | 105325 |
| 2023-03-27 | 39.05 | $39.18 | 123800 |
| 2023-03-24 | 39.03 | $39.37 | 121700 |
| 2023-03-23 | 38.98 | $39.28 | 179900 |
| 2023-03-22 | 38.95 | $39.18 | 138800 |
| 2023-03-21 | 38.93 | $39.24 | 141248 |
| 2023-03-20 | 38.89 | $39.01 | 114700 |
| 2023-03-17 | 38.88 | $38.97 | 99000 |
| 2023-03-16 | 38.88 | $39.00 | 568425 |
| 2023-03-15 | 38.88 | $38.79 | 158500 |
| 2023-03-14 | 38.90 | $38.87 | 108607 |
| 2023-03-13 | 38.92 | $38.86 | 92703 |
| 2023-03-10 | 38.94 | $38.71 | 354640 |
| 2023-03-09 | 38.98 | $38.69 | 149106 |
| 2023-03-08 | 39.03 | $38.88 | 104139 |
| 2023-03-07 | 39.06 | $38.77 | 176308 |
| 2023-03-06 | 39.11 | $39.10 | 123904 |
| 2023-03-03 | 39.13 | $39.21 | 274537 |
| 2023-03-02 | 39.15 | $38.80 | 133800 |
| 2023-03-01 | 39.21 | $38.79 | 110720 |
| 2023-02-28 | 39.28 | $38.83 | 225600 |
| 2023-02-27 | 39.35 | $38.86 | 199118 |
| 2023-02-24 | 39.42 | $38.84 | 239300 |
| 2023-02-23 | 39.50 | $39.14 | 84327 |
| 2023-02-22 | 39.56 | $38.92 | 226900 |
| 2023-02-21 | 39.64 | $38.95 | 155816 |
| 2023-02-17 | 39.72 | $39.38 | 77300 |
| 2023-02-16 | 39.76 | $39.27 | 101100 |
| 2023-02-15 | 39.81 | $39.66 | 127543 |
| 2023-02-14 | 39.82 | $39.64 | 121619 |
| 2023-02-13 | 39.84 | $39.79 | 82658 |
| 2023-02-10 | 39.84 | $39.58 | 121537 |
| 2023-02-09 | 39.86 | $39.57 | 176536 |
| 2023-02-08 | 39.87 | $39.83 | 78900 |
| 2023-02-07 | 39.86 | $39.87 | 183500 |
| 2023-02-06 | 39.85 | $39.70 | 95600 |
| 2023-02-03 | 39.84 | $39.98 | 292200 |
| 2023-02-02 | 39.80 | $40.45 | 165328 |
| 2023-02-01 | 39.71 | $40.28 | 226900 |
| 2023-01-31 | 39.62 | $39.94 | 1.6M |
| 2023-01-30 | 39.55 | $39.65 | 407540 |
| 2023-01-27 | 39.51 | $39.95 | 504400 |
| 2023-01-26 | 39.43 | $39.98 | 326813 |
| 2023-01-25 | 39.34 | $39.81 | 115412 |
| 2023-01-24 | 39.25 | $39.74 | 120300 |
| 2023-01-23 | 39.17 | $39.67 | 797713 |
| 2023-01-20 | 39.09 | $39.64 | 443000 |
| 2023-01-19 | 39.00 | $39.46 | 320118 |
| 2023-01-18 | 38.93 | $39.55 | 154000 |
| 2023-01-17 | 38.85 | $39.47 | 676407 |
| 2023-01-13 | 38.77 | $39.59 | 195900 |
| 2023-01-12 | 38.68 | $39.56 | 197922 |
| 2023-01-11 | 38.59 | $39.25 | 122737 |
| 2023-01-10 | 38.54 | $38.95 | 351800 |
| 2023-01-09 | 38.51 | $38.95 | 586700 |
| 2023-01-06 | 38.48 | $38.93 | 553700 |
| 2023-01-05 | 38.46 | $38.33 | 183521 |
| 2023-01-04 | 38.49 | $38.53 | 123945 |
| 2023-01-03 | 38.51 | $38.20 | 394122 |
| 2022-12-30 | 38.57 | $38.01 | 334700 |
| 2022-12-29 | 38.66 | $38.29 | 1.3M |
| 2022-12-28 | 38.72 | $37.94 | 1.1M |
| 2022-12-27 | 38.82 | $38.09 | 708100 |
| 2022-12-23 | 38.90 | $38.24 | 620600 |
| 2022-12-22 | 38.98 | $38.58 | 436400 |
| 2022-12-21 | 39.02 | $38.78 | 312700 |
| 2022-12-20 | 39.05 | $38.46 | 1.5M |
| 2022-12-19 | 39.11 | $38.58 | 512701 |
| 2022-12-16 | 39.15 | $38.88 | 417328 |
| 2022-12-15 | 39.16 | $39.05 | 236101 |
| 2022-12-14 | 39.16 | $39.47 | 588737 |
| 2022-12-13 | 39.11 | $39.49 | 844547 |
| 2022-12-12 | 39.06 | $39.17 | 310328 |
| 2022-12-09 | 39.03 | $39.07 | 311000 |
| 2022-12-08 | 39.01 | $39.17 | 675600 |
| 2022-12-07 | 38.96 | $39.20 | 902100 |
| 2022-12-06 | 38.91 | $39.07 | 350927 |
| 2022-12-05 | 38.86 | $39.14 | 615100 |
| 2022-12-02 | 38.79 | $39.57 | 392100 |
| 2022-12-01 | 38.67 | $39.51 | 645000 |
| 2022-11-30 | 38.54 | $39.25 | 335800 |
| 2022-11-29 | 38.43 | $38.66 | 256213 |
| 2022-11-28 | 38.36 | $38.74 | 438600 |
| 2022-11-25 | 38.28 | $38.99 | 255200 |
| 2022-11-23 | 38.17 | $38.91 | 127900 |
| 2022-11-22 | 38.06 | $38.67 | 496500 |
| 2022-11-21 | 37.96 | $38.35 | 320200 |
| 2022-11-18 | 37.89 | $38.54 | 349900 |
| 2022-11-17 | 37.79 | $38.55 | 301508 |
| 2022-11-16 | 37.67 | $38.66 | 1.3M |
| 2022-11-15 | 37.53 | $38.61 | 422539 |
| 2022-11-14 | 37.39 | $38.27 | 380637 |
| 2022-11-11 | 37.28 | $38.47 | 386016 |
| 2022-11-10 | 37.13 | $38.33 | 387849 |
| 2022-11-09 | 36.99 | $37.01 | 425824 |
| 2022-11-08 | 36.97 | $37.29 | 277605 |
| 2022-11-07 | 36.92 | $37.18 | 235500 |
| 2022-11-04 | 36.88 | $37.08 | 351140 |
| 2022-11-03 | 36.84 | $36.76 | 257600 |
| 2022-11-02 | 36.84 | $36.87 | 318239 |
| 2022-11-01 | 36.82 | $37.22 | 191900 |
| 2022-10-31 | 36.78 | $37.20 | 319402 |
| 2022-10-28 | 36.74 | $37.33 | 260300 |
| 2022-10-27 | 36.68 | $37.12 | 266844 |
| 2022-10-26 | 36.64 | $37.08 | 229016 |
| 2022-10-25 | 36.60 | $37.06 | 625500 |
| 2022-10-24 | 36.57 | $36.53 | 169744 |
| 2022-10-21 | 36.58 | $36.61 | 199400 |
| 2022-10-20 | 36.59 | $36.27 | 167119 |
| 2022-10-19 | 36.64 | $36.36 | 128300 |
| 2022-10-18 | 36.69 | $36.74 | 179832 |
| 2022-10-17 | 36.71 | $36.53 | 357041 |
| 2022-10-14 | 36.75 | $36.07 | 220210 |
| 2022-10-13 | 36.86 | $36.57 | 270300 |
| 2022-10-12 | 36.92 | $36.30 | 289947 |
| 2022-10-11 | 37.02 | $36.27 | 1.2M |
| 2022-10-10 | 37.14 | $36.48 | 304600 |
| 2022-10-07 | 37.24 | $36.61 | 179918 |
| 2022-10-06 | 37.35 | $37.10 | 334623 |
| 2022-10-05 | 37.42 | $37.37 | 239816 |
| 2022-10-04 | 37.47 | $37.50 | 218507 |
| 2022-10-03 | 37.52 | $37.11 | 251100 |
| 2022-09-30 | 37.61 | $36.61 | 126943 |
| 2022-09-29 | 37.75 | $36.78 | 111400 |
| 2022-09-28 | 37.89 | $37.15 | 222000 |
| 2022-09-27 | 38.01 | $36.57 | 135000 |
| 2022-09-26 | 38.20 | $36.77 | 254000 |
| 2022-09-23 | 38.37 | $37.23 | 285828 |
| 2022-09-22 | 38.52 | $37.62 | 230600 |
| 2022-09-21 | 38.64 | $37.96 | 111912 |
| 2022-09-20 | 38.74 | $38.06 | 275518 |
| 2022-09-19 | 38.84 | $38.43 | 174700 |
| 2022-09-16 | 38.91 | $38.35 | 235417 |
| 2022-09-15 | 38.99 | $38.49 | 235900 |
| 2022-09-14 | 39.07 | $38.66 | 96431 |
| 2022-09-13 | 39.15 | $38.63 | 95638 |
| 2022-09-12 | 39.24 | $39.31 | 290122 |
| 2022-09-09 | 39.27 | $39.20 | 160000 |
| 2022-09-08 | 39.32 | $38.88 | 124600 |
| 2022-09-07 | 39.41 | $38.88 | 115300 |
| 2022-09-06 | 39.50 | $38.51 | 94800 |
| 2022-09-02 | 39.64 | $38.78 | 127840 |
| 2022-09-01 | 39.76 | $38.87 | 228700 |
| 2022-08-31 | 39.87 | $38.98 | 133800 |
| 2022-08-30 | 39.98 | $39.19 | 80300 |
| 2022-08-29 | 40.08 | $39.34 | 406300 |
| 2022-08-26 | 40.17 | $39.52 | 100707 |
| 2022-08-25 | 40.24 | $40.12 | 118800 |
| 2022-08-24 | 40.26 | $39.70 | 537000 |
| 2022-08-23 | 40.32 | $39.72 | 66905 |
| 2022-08-22 | 40.37 | $39.74 | 227121 |
| 2022-08-19 | 40.42 | $40.14 | 105142 |
| 2022-08-18 | 40.44 | $40.57 | 142300 |
| 2022-08-17 | 40.40 | $40.48 | 419000 |
| 2022-08-16 | 40.37 | $40.80 | 241138 |
| 2022-08-15 | 40.30 | $40.81 | 251400 |
| 2022-08-12 | 40.22 | $40.72 | 156200 |
| 2022-08-11 | 40.13 | $40.45 | 155400 |
| 2022-08-10 | 40.07 | $40.49 | 212710 |
| 2022-08-09 | 39.99 | $40.13 | 761500 |
| 2022-08-08 | 39.94 | $40.29 | 317002 |
| 2022-08-05 | 39.87 | $40.18 | 57800 |
| 2022-08-04 | 39.81 | $40.46 | 72700 |
| 2022-08-03 | 39.71 | $40.34 | 222800 |
| 2022-08-02 | 39.61 | $40.09 | 184706 |
| 2022-08-01 | 39.53 | $40.47 | 425741 |
| 2022-07-29 | 39.41 | $40.34 | 378900 |
| 2022-07-28 | 39.30 | $40.15 | 102213 |
| 2022-07-27 | 39.20 | $39.80 | 161800 |
| 2022-07-26 | 39.12 | $39.37 | 131500 |
| 2022-07-25 | 39.09 | $39.55 | 212600 |
| 2022-07-22 | 39.04 | $39.55 | 112700 |
| 2022-07-21 | 38.98 | $39.57 | 94300 |
| 2022-07-20 | 38.92 | $39.23 | 151840 |
| 2022-07-19 | 38.89 | $39.17 | 129300 |
| 2022-07-18 | 38.86 | $38.76 | 103600 |
| 2022-07-15 | 38.87 | $38.91 | 439100 |
| 2022-07-14 | 38.86 | $38.59 | 154739 |
| 2022-07-13 | 38.88 | $38.73 | 125900 |
| 2022-07-12 | 38.89 | $38.78 | 171500 |
| 2022-07-11 | 38.89 | $38.83 | 139800 |
| 2022-07-08 | 38.90 | $38.88 | 218428 |
| 2022-07-07 | 38.91 | $39.03 | 147600 |
| 2022-07-06 | 38.91 | $38.76 | 127939 |
| 2022-07-05 | 38.95 | $38.96 | 143310 |
| 2022-07-01 | 38.97 | $39.26 | 74900 |
| 2022-06-30 | 38.98 | $38.96 | 136704 |
| 2022-06-29 | 39.02 | $38.95 | 136938 |
| 2022-06-28 | 39.06 | $38.87 | 169800 |
| 2022-06-27 | 39.13 | $39.14 | 264400 |
| 2022-06-24 | 39.18 | $39.24 | 250000 |
| 2022-06-23 | 39.22 | $38.90 | 161500 |
| 2022-06-22 | 39.31 | $38.64 | 221400 |
| 2022-06-21 | 39.42 | $38.56 | 462914 |
| 2022-06-17 | 39.55 | $38.35 | 170928 |
| 2022-06-16 | 39.71 | $38.33 | 288708 |
| 2022-06-15 | 39.87 | $38.78 | 218800 |
| 2022-06-14 | 40.00 | $38.30 | 497611 |
| 2022-06-13 | 40.18 | $38.48 | 230907 |
| 2022-06-10 | 40.35 | $39.46 | 133806 |
| 2022-06-09 | 40.43 | $40.01 | 135408 |
| 2022-06-08 | 40.46 | $40.45 | 148644 |
| 2022-06-07 | 40.44 | $40.67 | 261200 |
| 2022-06-06 | 40.40 | $40.51 | 156900 |
| 2022-06-03 | 40.37 | $40.54 | 134227 |
| 2022-06-02 | 40.33 | $40.90 | 213300 |
| 2022-06-01 | 40.26 | $40.53 | 172229 |
| 2022-05-31 | 40.23 | $40.75 | 1.1M |
| 2022-05-27 | 40.18 | $40.96 | 170300 |
| 2022-05-26 | 40.10 | $40.60 | 113732 |
| 2022-05-25 | 40.06 | $40.33 | 150200 |
| 2022-05-24 | 40.05 | $40.14 | 165400 |
| 2022-05-23 | 40.06 | $40.17 | 217136 |
| 2022-05-20 | 40.07 | $39.97 | 1.0M |
| 2022-05-19 | 40.10 | $39.88 | 202000 |
| 2022-05-18 | 40.15 | $39.76 | 439900 |
| 2022-05-17 | 40.22 | $40.19 | 162121 |
| 2022-05-16 | 40.26 | $40.04 | 240412 |
| 2022-05-13 | 40.32 | $39.98 | 344802 |
| 2022-05-12 | 40.40 | $39.68 | 332920 |
| 2022-05-11 | 40.51 | $39.67 | 146107 |
| 2022-05-10 | 40.63 | $39.77 | 220800 |
| 2022-05-09 | 40.76 | $39.71 | 186929 |
| 2022-05-06 | 40.90 | $40.12 | 165213 |
| 2022-05-05 | 41.02 | $40.36 | 131822 |
| 2022-05-04 | 41.12 | $41.09 | 80100 |
| 2022-05-03 | 41.16 | $40.67 | 260700 |
| 2022-05-02 | 41.25 | $40.42 | 200838 |
| 2022-04-29 | 41.37 | $40.53 | 73200 |
| 2022-04-28 | 41.50 | $41.09 | 162100 |
| 2022-04-27 | 41.59 | $40.75 | 198433 |
| 2022-04-26 | 41.71 | $40.78 | 161039 |
| 2022-04-25 | 41.85 | $41.16 | 227500 |
| 2022-04-22 | 41.96 | $41.04 | 166714 |
| 2022-04-21 | 42.08 | $41.43 | 218500 |
| 2022-04-20 | 42.18 | $41.80 | 174100 |
| 2022-04-19 | 42.24 | $41.67 | 802847 |
| 2022-04-18 | 42.33 | $41.65 | 182312 |
| 2022-04-14 | 42.42 | $41.74 | 80635 |
| 2022-04-13 | 42.51 | $42.08 | 82027 |
| 2022-04-12 | 42.56 | $41.83 | 118200 |
| 2022-04-11 | 42.65 | $41.84 | 138530 |
| 2022-04-08 | 42.73 | $42.17 | 120239 |
| 2022-04-07 | 42.78 | $42.32 | 746400 |
| 2022-04-06 | 42.81 | $42.36 | 249815 |
| 2022-04-05 | 42.84 | $42.59 | 125800 |
| 2022-04-04 | 42.85 | $43.06 | 163200 |
| 2022-04-01 | 42.81 | $43.04 | 91897 |
| 2022-03-31 | 42.77 | $42.97 | 99383 |
| 2022-03-30 | 42.73 | $43.17 | 188214 |
| 2022-03-29 | 42.68 | $43.21 | 109100 |
| 2022-03-28 | 42.62 | $42.85 | 142635 |
| 2022-03-25 | 42.60 | $42.78 | 119116 |
| 2022-03-24 | 42.58 | $42.90 | 109200 |
| 2022-03-23 | 42.56 | $42.70 | 1.2M |
| 2022-03-22 | 42.55 | $42.88 | 434900 |
| 2022-03-21 | 42.53 | $42.71 | 114828 |
| 2022-03-18 | 42.53 | $43.07 | 77600 |
| 2022-03-17 | 42.49 | $42.76 | 232308 |
| 2022-03-16 | 42.49 | $42.59 | 220200 |
| 2022-03-15 | 42.51 | $41.98 | 310014 |
| 2022-03-14 | 42.59 | $41.74 | 143802 |
| 2022-03-11 | 42.71 | $42.03 | 63800 |
| 2022-03-10 | 42.80 | $42.21 | 134300 |
| 2022-03-09 | 42.89 | $42.50 | 160611 |
| 2022-03-08 | 42.96 | $42.10 | 422541 |
| 2022-03-07 | 43.08 | $42.12 | 1.0M |
| 2022-03-04 | 43.20 | $42.84 | 83908 |
| 2022-03-03 | 43.26 | $43.01 | 250600 |
| 2022-03-02 | 43.31 | $43.05 | 87030 |
| 2022-03-01 | 43.36 | $43.04 | 122600 |
| 2022-02-28 | 43.41 | $43.30 | 385913 |
| 2022-02-25 | 43.45 | $43.23 | 142909 |
| 2022-02-24 | 43.49 | $42.76 | 268040 |
| 2022-02-23 | 43.58 | $42.78 | 128000 |
| 2022-02-22 | 43.67 | $43.09 | 367800 |
| 2022-02-18 | 43.74 | $43.36 | 213707 |
| 2022-02-17 | 43.79 | $43.39 | 127300 |
| 2022-02-16 | 43.84 | $43.74 | 132925 |
| 2022-02-15 | 43.85 | $43.60 | 95100 |
| 2022-02-14 | 43.89 | $43.40 | 111800 |
| 2022-02-11 | 43.95 | $43.62 | 145708 |
| 2022-02-10 | 44.00 | $43.78 | 246600 |
| 2022-02-09 | 44.03 | $44.22 | 103302 |
| 2022-02-08 | 44.03 | $43.93 | 132024 |
| 2022-02-07 | 44.06 | $43.89 | 77704 |
| 2022-02-04 | 44.10 | $43.90 | 110300 |
| 2022-02-03 | 44.15 | $43.93 | 153149 |
| 2022-02-02 | 44.19 | $44.37 | 221900 |
| 2022-02-01 | 44.20 | $44.25 | 307640 |
| 2022-01-31 | 44.23 | $44.13 | 178400 |
| 2022-01-28 | 44.27 | $43.81 | 546002 |
| 2022-01-27 | 44.35 | $43.57 | 301224 |
| 2022-01-26 | 44.47 | $43.61 | 375300 |
| 2022-01-25 | 44.59 | $43.76 | 357300 |
| 2022-01-24 | 44.71 | $43.98 | 283900 |
| 2022-01-21 | 44.81 | $44.07 | 236223 |
| 2022-01-20 | 44.91 | $44.21 | 302445 |
| 2022-01-19 | 45.00 | $44.41 | 204100 |
| 2022-01-18 | 45.07 | $44.37 | 362700 |
| 2022-01-14 | 45.15 | $44.87 | 172644 |
| 2022-01-13 | 45.19 | $45.00 | 139300 |
| 2022-01-12 | 45.22 | $45.14 | 236700 |
| 2022-01-11 | 45.24 | $45.02 | 199500 |
| 2022-01-10 | 45.27 | $44.87 | 327449 |
| 2022-01-07 | 45.32 | $44.87 | 118100 |
| 2022-01-06 | 45.37 | $44.94 | 162319 |
| 2022-01-05 | 45.41 | $45.00 | 206400 |
| 2022-01-04 | 45.46 | $45.44 | 89100 |
| 2022-01-03 | 45.46 | $45.45 | 225208 |
| 2021-12-31 | 45.46 | $45.47 | 205705 |
| 2021-12-30 | 45.45 | $45.56 | 209100 |
| 2021-12-29 | 45.43 | $45.54 | 153800 |
| 2021-12-28 | 45.42 | $45.58 | 458427 |
| 2021-12-27 | 45.40 | $45.59 | 247600 |
| 2021-12-23 | 45.37 | $45.31 | 137700 |
| 2021-12-22 | 45.37 | $45.58 | 132128 |
| 2021-12-21 | 45.35 | $45.27 | 164200 |
| 2021-12-20 | 45.35 | $45.12 | 163128 |
| 2021-12-17 | 45.38 | $45.33 | 226300 |
| 2021-12-16 | 45.38 | $45.42 | 122200 |
| 2021-12-15 | 45.38 | $45.52 | 182810 |
| 2021-12-14 | 45.36 | $45.34 | 278000 |
| 2021-12-13 | 45.37 | $45.43 | 107744 |
| 2021-12-10 | 45.37 | $45.60 | 276312 |
| 2021-12-09 | 45.35 | $45.49 | 183300 |
| 2021-12-08 | 45.35 | $45.57 | 166839 |
| 2021-12-07 | 45.34 | $45.53 | 176700 |
| 2021-12-06 | 45.33 | $45.29 | 302918 |
| 2021-12-03 | 45.35 | $45.19 | 115200 |
| 2021-12-02 | 45.39 | $45.11 | 94200 |
| 2021-12-01 | 45.43 | $44.97 | 197100 |
| 2021-11-30 | 45.49 | $45.12 | 214200 |
| 2021-11-29 | 45.54 | $45.21 | 158723 |
| 2021-11-26 | 45.58 | $45.05 | 73800 |
| 2021-11-24 | 45.63 | $45.49 | 151400 |
| 2021-11-23 | 45.65 | $45.31 | 1.3M |
| 2021-11-22 | 45.68 | $45.50 | 121146 |
| 2021-11-19 | 45.70 | $45.65 | 184400 |
| 2021-11-18 | 45.69 | $45.60 | 133815 |
| 2021-11-17 | 45.69 | $45.70 | 175100 |
| 2021-11-16 | 45.68 | $45.70 | 156900 |
| 2021-11-15 | 45.67 | $45.69 | 83703 |
| 2021-11-12 | 45.66 | $45.73 | 88735 |
| 2021-11-11 | 45.63 | $45.67 | 77139 |
| 2021-11-10 | 45.62 | $45.55 | 166500 |
| 2021-11-09 | 45.60 | $45.94 | 140939 |
| 2021-11-08 | 45.55 | $46.00 | 137831 |
| 2021-11-05 | 45.48 | $46.00 | 118940 |
| 2021-11-04 | 45.41 | $45.82 | 166900 |
| 2021-11-03 | 45.35 | $45.65 | 131700 |
| 2021-11-02 | 45.30 | $45.60 | 200900 |
| 2021-11-01 | 45.25 | $45.48 | 139518 |
| 2021-10-29 | 45.20 | $45.47 | 89846 |
| 2021-10-28 | 45.16 | $45.50 | 237400 |
| 2021-10-27 | 45.11 | $45.40 | 69235 |
| 2021-10-26 | 45.06 | $45.41 | 179000 |
| 2021-10-25 | 45.01 | $45.36 | 76500 |
| 2021-10-22 | 44.97 | $45.29 | 62700 |
| 2021-10-21 | 44.93 | $45.24 | 108900 |
| 2021-10-20 | 44.90 | $45.27 | 102700 |
| 2021-10-19 | 44.86 | $45.23 | 96407 |
| 2021-10-18 | 44.83 | $45.04 | 128600 |
| 2021-10-15 | 44.82 | $45.18 | 81808 |
| 2021-10-14 | 44.80 | $45.00 | 96904 |
| 2021-10-13 | 44.79 | $44.76 | 203721 |
| 2021-10-12 | 44.81 | $44.53 | 147000 |
| 2021-10-11 | 44.86 | $44.55 | 57208 |
| 2021-10-08 | 44.92 | $44.75 | 81300 |
| 2021-10-07 | 44.96 | $44.75 | 87134 |
| 2021-10-06 | 45.00 | $44.64 | 208845 |
| 2021-10-05 | 45.06 | $44.60 | 263100 |
| 2021-10-04 | 45.13 | $44.55 | 243000 |
| 2021-10-01 | 45.20 | $44.84 | 284300 |
| 2021-09-30 | 45.26 | $44.74 | 209613 |
| 2021-09-29 | 45.33 | $44.79 | 221146 |
| 2021-09-28 | 45.40 | $44.76 | 370703 |
| 2021-09-27 | 45.48 | $45.36 | 95800 |
| 2021-09-24 | 45.50 | $45.37 | 135500 |
| 2021-09-23 | 45.52 | $45.45 | 85900 |
| 2021-09-22 | 45.54 | $45.39 | 106448 |
| 2021-09-21 | 45.56 | $45.14 | 112700 |
| 2021-09-20 | 45.60 | $45.01 | 204100 |
| 2021-09-17 | 45.66 | $45.46 | 91132 |
| 2021-09-16 | 45.68 | $45.57 | 96122 |
| 2021-09-15 | 45.68 | $45.75 | 242400 |
| 2021-09-14 | 45.66 | $45.65 | 81700 |
| 2021-09-13 | 45.66 | $45.71 | 1.1M |
| 2021-09-10 | 45.64 | $45.58 | 134205 |
| 2021-09-09 | 45.64 | $45.66 | 81907 |
| 2021-09-08 | 45.63 | $45.72 | 93923 |
| 2021-09-07 | 45.62 | $45.72 | 109100 |
| 2021-09-03 | 45.60 | $45.84 | 68846 |
| 2021-09-02 | 45.56 | $45.93 | 98521 |
| 2021-09-01 | 45.52 | $45.74 | 97700 |
| 2021-08-31 | 45.50 | $45.74 | 71903 |
| 2021-08-30 | 45.47 | $45.75 | 98129 |
| 2021-08-27 | 45.44 | $45.68 | 82400 |
| 2021-08-26 | 45.41 | $45.42 | 93020 |
| 2021-08-25 | 45.41 | $45.55 | 151400 |
| 2021-08-24 | 45.40 | $45.50 | 298111 |
| 2021-08-23 | 45.39 | $45.44 | 87600 |
| 2021-08-20 | 45.38 | $45.24 | 75744 |
| 2021-08-19 | 45.39 | $45.18 | 100700 |
| 2021-08-18 | 45.41 | $45.18 | 188575 |
| 2021-08-17 | 45.43 | $45.40 | 182519 |
| 2021-08-16 | 45.43 | $45.56 | 79933 |
| 2021-08-13 | 45.40 | $45.59 | 86203 |
| 2021-08-12 | 45.38 | $45.47 | 63900 |
| 2021-08-11 | 45.36 | $45.47 | 93307 |
| 2021-08-10 | 45.34 | $45.35 | 80000 |
| 2021-08-09 | 45.33 | $45.37 | 81949 |
| 2021-08-06 | 45.31 | $45.41 | 95215 |
| 2021-08-05 | 45.30 | $45.54 | 59006 |
| 2021-08-04 | 45.26 | $45.41 | 100100 |
| 2021-08-03 | 45.24 | $45.53 | 118732 |
| 2021-08-02 | 45.21 | $45.38 | 78400 |
| 2021-07-30 | 45.18 | $45.34 | 139700 |
| 2021-07-29 | 45.17 | $45.36 | 116600 |
| 2021-07-28 | 45.14 | $45.30 | 188642 |
| 2021-07-27 | 45.12 | $45.16 | 126342 |
| 2021-07-26 | 45.12 | $45.30 | 116001 |
| 2021-07-23 | 45.10 | $45.33 | 55400 |
| 2021-07-22 | 45.08 | $45.15 | 60136 |
| 2021-07-21 | 45.07 | $45.09 | 151223 |
| 2021-07-20 | 45.06 | $44.98 | 101800 |
| 2021-07-19 | 45.07 | $44.78 | 150000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
49.30
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.15
Average
43.18
Maximum
49.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.30 | $49.09 | 91900 |
| 2026-07-16 | 49.36 | $49.28 | 109922 |
| 2026-07-15 | 49.38 | $49.43 | 76704 |
| 2026-07-14 | 49.38 | $49.27 | 112623 |
| 2026-07-13 | 49.41 | $48.95 | 107600 |
| 2026-07-10 | 49.51 | $49.41 | 72300 |
| 2026-07-09 | 49.54 | $49.36 | 102049 |
| 2026-07-08 | 49.57 | $49.17 | 145500 |
| 2026-07-07 | 49.66 | $49.26 | 132133 |
| 2026-07-06 | 49.74 | $49.58 | 253006 |
| 2026-07-02 | 49.76 | $49.35 | 116838 |
| 2026-07-01 | 49.83 | $49.75 | 129100 |
| 2026-06-30 | 49.83 | $49.89 | 145700 |
| 2026-06-29 | 49.80 | $49.84 | 189519 |
| 2026-06-26 | 49.77 | $49.61 | 332100 |
| 2026-06-25 | 49.79 | $49.69 | 145849 |
| 2026-06-24 | 49.80 | $49.58 | 142600 |
| 2026-06-23 | 49.82 | $49.50 | 107630 |
| 2026-06-22 | 49.87 | $49.88 | 137500 |
| 2026-06-18 | 49.84 | $49.97 | 124344 |
| 2026-06-17 | 49.78 | $49.67 | 441300 |
| 2026-06-16 | 49.78 | $49.94 | 64800 |
| 2026-06-15 | 49.73 | $49.99 | 170800 |
| 2026-06-12 | 49.65 | $49.67 | 97109 |
| 2026-06-11 | 49.62 | $49.65 | 146441 |
| 2026-06-10 | 49.59 | $48.94 | 115600 |
| 2026-06-09 | 49.71 | $49.30 | 138520 |
| 2026-06-08 | 49.77 | $49.40 | 134443 |
| 2026-06-05 | 49.82 | $49.20 | 95718 |
| 2026-06-04 | 49.91 | $49.90 | 103816 |
| 2026-06-03 | 49.87 | $49.79 | 200005 |
| 2026-06-02 | 49.85 | $50.02 | 198700 |
| 2026-06-01 | 49.77 | $49.91 | 240532 |
| 2026-05-29 | 49.69 | $49.88 | 133900 |
| 2026-05-28 | 49.61 | $49.82 | 462400 |
| 2026-05-27 | 49.53 | $49.68 | 321401 |
| 2026-05-26 | 49.47 | $49.72 | 187000 |
| 2026-05-22 | 49.38 | $49.40 | 124404 |
| 2026-05-21 | 49.34 | $49.32 | 70300 |
| 2026-05-20 | 49.31 | $49.21 | 121512 |
| 2026-05-19 | 49.30 | $48.80 | 106717 |
| 2026-05-18 | 49.38 | $49.02 | 116800 |
| 2026-05-15 | 49.42 | $49.01 | 125343 |
| 2026-05-14 | 49.46 | $49.49 | 123115 |
| 2026-05-13 | 49.40 | $49.43 | 114923 |
| 2026-05-12 | 49.35 | $49.29 | 118249 |
| 2026-05-11 | 49.32 | $49.49 | 110728 |
| 2026-05-08 | 49.24 | $49.54 | 89305 |
| 2026-05-07 | 49.13 | $49.26 | 91600 |
| 2026-05-06 | 49.06 | $49.48 | 155400 |
| 2026-05-05 | 48.93 | $49.01 | 94900 |
| 2026-05-04 | 48.88 | $48.75 | 138900 |
| 2026-05-01 | 48.87 | $48.94 | 158100 |
| 2026-04-30 | 48.82 | $48.90 | 105600 |
| 2026-04-29 | 48.77 | $48.55 | 101605 |
| 2026-04-28 | 48.78 | $48.71 | 112430 |
| 2026-04-27 | 48.76 | $48.85 | 161400 |
| 2026-04-24 | 48.70 | $48.90 | 97237 |
| 2026-04-23 | 48.62 | $48.69 | 157200 |
| 2026-04-22 | 48.58 | $48.87 | 82914 |
| 2026-04-21 | 48.48 | $48.66 | 74500 |
| 2026-04-20 | 48.41 | $48.96 | 132400 |
| 2026-04-17 | 48.27 | $49.05 | 156525 |
| 2026-04-16 | 48.08 | $48.66 | 112900 |
| 2026-04-15 | 47.95 | $48.65 | 106131 |
| 2026-04-14 | 47.79 | $48.60 | 254224 |
| 2026-04-13 | 47.62 | $48.32 | 580340 |
| 2026-04-10 | 47.48 | $48.10 | 118600 |
| 2026-04-09 | 47.37 | $48.13 | 167700 |
| 2026-04-08 | 47.24 | $48.08 | 227231 |
| 2026-04-07 | 47.09 | $47.38 | 155828 |
| 2026-04-06 | 47.07 | $47.34 | 103643 |
| 2026-04-02 | 47.06 | $47.26 | 224524 |
| 2026-04-01 | 47.07 | $47.54 | 176722 |
| 2026-03-31 | 47.02 | $47.37 | 244617 |
| 2026-03-30 | 47.00 | $46.72 | 99200 |
| 2026-03-27 | 47.11 | $46.65 | 199808 |
| 2026-03-26 | 47.27 | $46.91 | 78244 |
| 2026-03-25 | 47.39 | $47.45 | 128700 |
| 2026-03-24 | 47.43 | $47.17 | 126800 |
| 2026-03-23 | 47.53 | $47.30 | 215541 |
| 2026-03-20 | 47.62 | $46.87 | 252100 |
| 2026-03-19 | 47.83 | $47.51 | 144132 |
| 2026-03-18 | 47.93 | $47.54 | 89756 |
| 2026-03-17 | 48.04 | $47.95 | 118633 |
| 2026-03-16 | 48.08 | $47.83 | 94100 |
| 2026-03-13 | 48.16 | $47.46 | 129000 |
| 2026-03-12 | 48.33 | $47.64 | 715129 |
| 2026-03-11 | 48.49 | $48.11 | 63540 |
| 2026-03-10 | 48.58 | $48.23 | 153000 |
| 2026-03-09 | 48.65 | $48.30 | 145000 |
| 2026-03-06 | 48.73 | $48.06 | 191049 |
| 2026-03-05 | 48.86 | $48.33 | 156741 |
| 2026-03-04 | 48.96 | $48.64 | 91200 |
| 2026-03-03 | 49.01 | $48.58 | 113213 |
| 2026-03-02 | 49.08 | $48.89 | 100132 |
| 2026-02-27 | 49.10 | $49.14 | 104300 |
| 2026-02-26 | 49.06 | $49.04 | 85800 |
| 2026-02-25 | 49.03 | $49.16 | 155639 |
| 2026-02-24 | 48.98 | $49.03 | 239100 |
| 2026-02-23 | 48.94 | $48.88 | 97746 |
| 2026-02-20 | 48.92 | $49.10 | 122428 |
| 2026-02-19 | 48.86 | $48.85 | 172000 |
| 2026-02-18 | 48.84 | $48.94 | 64800 |
| 2026-02-17 | 48.79 | $48.81 | 182309 |
| 2026-02-13 | 48.76 | $48.80 | 87438 |
| 2026-02-12 | 48.73 | $48.85 | 73900 |
| 2026-02-11 | 48.68 | $48.82 | 129500 |
| 2026-02-10 | 48.63 | $48.87 | 115100 |
| 2026-02-09 | 48.56 | $48.84 | 87932 |
| 2026-02-06 | 48.48 | $48.63 | 114726 |
| 2026-02-05 | 48.43 | $48.18 | 123840 |
| 2026-02-04 | 48.47 | $48.38 | 66500 |
| 2026-02-03 | 48.48 | $48.35 | 133500 |
| 2026-02-02 | 48.49 | $48.45 | 123053 |
| 2026-01-30 | 48.48 | $48.43 | 173808 |
| 2026-01-29 | 48.47 | $48.64 | 319117 |
| 2026-01-28 | 48.41 | $48.61 | 112200 |
| 2026-01-27 | 48.35 | $48.65 | 93500 |
| 2026-01-26 | 48.27 | $48.45 | 232000 |
| 2026-01-23 | 48.23 | $48.31 | 139700 |
| 2026-01-22 | 48.20 | $48.28 | 152533 |
| 2026-01-21 | 48.17 | $48.08 | 137811 |
| 2026-01-20 | 48.18 | $47.80 | 277924 |
| 2026-01-16 | 48.25 | $48.28 | 365217 |
| 2026-01-15 | 48.23 | $48.34 | 314244 |
| 2026-01-14 | 48.20 | $48.30 | 188954 |
| 2026-01-13 | 48.17 | $48.33 | 143300 |
| 2026-01-12 | 48.12 | $48.32 | 260023 |
| 2026-01-09 | 48.07 | $48.23 | 215200 |
| 2026-01-08 | 48.03 | $48.03 | 168928 |
| 2026-01-07 | 48.02 | $48.11 | 98600 |
| 2026-01-06 | 48.00 | $48.12 | 126700 |
| 2026-01-05 | 47.97 | $48.05 | 438700 |
| 2026-01-02 | 47.95 | $47.85 | 280800 |
| 2025-12-31 | 47.97 | $47.73 | 83300 |
| 2025-12-30 | 48.02 | $47.89 | 147038 |
| 2025-12-29 | 48.04 | $47.93 | 464200 |
| 2025-12-26 | 48.06 | $47.98 | 240300 |
| 2025-12-24 | 48.06 | $47.96 | 113000 |
| 2025-12-23 | 48.08 | $47.81 | 133702 |
| 2025-12-22 | 48.12 | $48.24 | 287000 |
| 2025-12-19 | 48.08 | $48.16 | 233400 |
| 2025-12-18 | 48.06 | $48.12 | 227817 |
| 2025-12-17 | 48.03 | $47.78 | 197729 |
| 2025-12-16 | 48.07 | $48.00 | 141533 |
| 2025-12-15 | 48.08 | $48.06 | 370900 |
| 2025-12-12 | 48.07 | $48.00 | 219416 |
| 2025-12-11 | 48.07 | $48.22 | 301000 |
| 2025-12-10 | 48.02 | $48.15 | 186500 |
| 2025-12-09 | 47.98 | $47.91 | 257205 |
| 2025-12-08 | 47.98 | $47.96 | 283627 |
| 2025-12-05 | 47.97 | $48.09 | 538726 |
| 2025-12-04 | 47.93 | $48.08 | 457114 |
| 2025-12-03 | 47.89 | $48.12 | 108342 |
| 2025-12-02 | 47.83 | $47.98 | 135841 |
| 2025-12-01 | 47.80 | $47.92 | 184300 |
| 2025-11-28 | 47.76 | $48.12 | 313925 |
| 2025-11-26 | 47.68 | $48.02 | 231632 |
| 2025-11-25 | 47.61 | $47.89 | 124800 |
| 2025-11-24 | 47.56 | $47.60 | 200200 |
| 2025-11-21 | 47.55 | $47.39 | 158400 |
| 2025-11-20 | 47.60 | $47.14 | 123549 |
| 2025-11-19 | 47.70 | $47.38 | 103737 |
| 2025-11-18 | 47.76 | $47.35 | 274818 |
| 2025-11-17 | 47.85 | $47.47 | 163700 |
| 2025-11-14 | 47.92 | $47.70 | 100738 |
| 2025-11-13 | 47.95 | $47.74 | 143000 |
| 2025-11-12 | 47.98 | $48.09 | 103200 |
| 2025-11-11 | 47.94 | $48.04 | 80118 |
| 2025-11-10 | 47.90 | $47.95 | 145739 |
| 2025-11-07 | 47.88 | $47.65 | 216100 |
| 2025-11-06 | 47.91 | $47.65 | 297200 |
| 2025-11-05 | 47.95 | $47.72 | 253800 |
| 2025-11-04 | 47.98 | $47.69 | 146900 |
| 2025-11-03 | 48.02 | $47.92 | 181700 |
| 2025-10-31 | 48.02 | $47.90 | 68200 |
| 2025-10-30 | 48.01 | $47.88 | 168500 |
| 2025-10-29 | 48.01 | $48.07 | 392103 |
| 2025-10-28 | 47.97 | $48.26 | 295918 |
| 2025-10-27 | 47.88 | $48.22 | 100900 |
| 2025-10-24 | 47.79 | $47.95 | 113139 |
| 2025-10-23 | 47.73 | $47.81 | 67922 |
| 2025-10-22 | 47.70 | $47.73 | 129900 |
| 2025-10-21 | 47.67 | $47.76 | 178400 |
| 2025-10-20 | 47.63 | $47.84 | 178928 |
| 2025-10-17 | 47.57 | $47.58 | 89139 |
| 2025-10-16 | 47.55 | $47.50 | 119000 |
| 2025-10-15 | 47.55 | $47.44 | 72330 |
| 2025-10-14 | 47.55 | $47.37 | 106700 |
| 2025-10-13 | 47.57 | $47.33 | 146900 |
| 2025-10-10 | 47.61 | $47.00 | 78679 |
| 2025-10-09 | 47.71 | $47.49 | 59800 |
| 2025-10-08 | 47.73 | $47.67 | 84300 |
| 2025-10-07 | 47.71 | $47.50 | 155300 |
| 2025-10-06 | 47.73 | $47.73 | 104700 |
| 2025-10-03 | 47.69 | $47.61 | 65006 |
| 2025-10-02 | 47.67 | $47.53 | 100700 |
| 2025-10-01 | 47.67 | $47.74 | 110800 |
| 2025-09-30 | 47.62 | $47.58 | 64823 |
| 2025-09-29 | 47.59 | $47.49 | 70100 |
| 2025-09-26 | 47.57 | $47.33 | 66900 |
| 2025-09-25 | 47.59 | $47.27 | 89726 |
| 2025-09-24 | 47.61 | $47.42 | 71332 |
| 2025-09-23 | 47.61 | $47.51 | 54200 |
| 2025-09-22 | 47.59 | $47.59 | 76227 |
| 2025-09-19 | 47.54 | $47.61 | 65200 |
| 2025-09-18 | 47.48 | $47.47 | 95232 |
| 2025-09-17 | 47.43 | $47.47 | 78500 |
| 2025-09-16 | 47.38 | $47.53 | 71755 |
| 2025-09-15 | 47.30 | $47.55 | 129600 |
| 2025-09-12 | 47.20 | $47.41 | 69200 |
| 2025-09-11 | 47.12 | $47.46 | 104717 |
| 2025-09-10 | 47.01 | $47.18 | 63947 |
| 2025-09-09 | 46.94 | $47.10 | 66200 |
| 2025-09-08 | 46.87 | $47.14 | 457200 |
| 2025-09-05 | 46.78 | $46.98 | 116400 |
| 2025-09-04 | 46.71 | $46.81 | 108900 |
| 2025-09-03 | 46.67 | $46.54 | 96600 |
| 2025-09-02 | 46.67 | $46.37 | 98328 |
| 2025-08-29 | 46.70 | $46.60 | 71882 |
| 2025-08-28 | 46.70 | $46.78 | 45210 |
| 2025-08-27 | 46.65 | $46.69 | 189400 |
| 2025-08-26 | 46.61 | $46.66 | 64926 |
| 2025-08-25 | 46.57 | $46.50 | 58700 |
| 2025-08-22 | 46.55 | $46.74 | 83640 |
| 2025-08-21 | 46.48 | $46.24 | 51547 |
| 2025-08-20 | 46.50 | $46.42 | 299249 |
| 2025-08-19 | 46.49 | $46.43 | 66545 |
| 2025-08-18 | 46.47 | $46.48 | 84800 |
| 2025-08-15 | 46.44 | $46.49 | 40949 |
| 2025-08-14 | 46.40 | $46.49 | 62400 |
| 2025-08-13 | 46.34 | $46.64 | 61400 |
| 2025-08-12 | 46.25 | $46.40 | 83800 |
| 2025-08-11 | 46.19 | $46.22 | 62765 |
| 2025-08-08 | 46.16 | $46.29 | 106013 |
| 2025-08-07 | 46.11 | $46.20 | 75700 |
| 2025-08-06 | 46.07 | $46.15 | 420300 |
| 2025-08-05 | 46.03 | $46.00 | 117000 |
| 2025-08-04 | 46.01 | $46.02 | 93327 |
| 2025-08-01 | 45.99 | $45.71 | 160300 |
| 2025-07-31 | 46.03 | $45.81 | 59000 |
| 2025-07-30 | 46.05 | $45.91 | 62300 |
| 2025-07-29 | 46.05 | $46.05 | 37748 |
| 2025-07-28 | 46.02 | $45.98 | 88600 |
| 2025-07-25 | 46.00 | $46.13 | 85407 |
| 2025-07-24 | 45.94 | $46.01 | 38517 |
| 2025-07-23 | 45.90 | $46.06 | 82700 |
| 2025-07-22 | 45.83 | $45.87 | 63732 |
| 2025-07-21 | 45.80 | $45.81 | 69900 |
| 2025-07-18 | 45.77 | $45.69 | 63400 |
| 2025-07-17 | 45.77 | $45.67 | 155200 |
| 2025-07-16 | 45.76 | $45.50 | 98995 |
| 2025-07-15 | 45.79 | $45.40 | 174300 |
| 2025-07-14 | 45.84 | $45.61 | 106300 |
| 2025-07-11 | 45.86 | $45.56 | 67322 |
| 2025-07-10 | 45.88 | $45.77 | 71524 |
| 2025-07-09 | 45.86 | $45.76 | 76800 |
| 2025-07-08 | 45.84 | $45.54 | 128000 |
| 2025-07-07 | 45.87 | $45.51 | 136011 |
| 2025-07-03 | 45.90 | $45.84 | 30814 |
| 2025-07-02 | 45.86 | $45.79 | 79619 |
| 2025-07-01 | 45.82 | $45.99 | 103448 |
| 2025-06-30 | 45.74 | $46.04 | 132400 |
| 2025-06-27 | 45.62 | $45.88 | 59200 |
| 2025-06-26 | 45.52 | $45.77 | 144500 |
| 2025-06-25 | 45.43 | $45.55 | 128800 |
| 2025-06-24 | 45.36 | $45.59 | 60241 |
| 2025-06-23 | 45.28 | $45.22 | 76219 |
| 2025-06-20 | 45.25 | $45.04 | 56700 |
| 2025-06-18 | 45.26 | $45.06 | 58911 |
| 2025-06-17 | 45.26 | $45.04 | 46300 |
| 2025-06-16 | 45.27 | $45.21 | 188543 |
| 2025-06-13 | 45.24 | $45.09 | 76800 |
| 2025-06-12 | 45.23 | $45.44 | 85400 |
| 2025-06-11 | 45.13 | $45.19 | 163433 |
| 2025-06-10 | 45.08 | $45.12 | 89826 |
| 2025-06-09 | 45.03 | $45.01 | 114200 |
| 2025-06-06 | 44.99 | $44.98 | 62835 |
| 2025-06-05 | 44.95 | $44.97 | 94648 |
| 2025-06-04 | 44.90 | $45.05 | 78826 |
| 2025-06-03 | 44.82 | $44.87 | 61834 |
| 2025-06-02 | 44.77 | $44.81 | 77600 |
| 2025-05-30 | 44.72 | $44.78 | 72800 |
| 2025-05-29 | 44.67 | $44.70 | 80500 |
| 2025-05-28 | 44.62 | $44.58 | 73100 |
| 2025-05-27 | 44.59 | $44.73 | 142500 |
| 2025-05-23 | 44.52 | $44.37 | 114405 |
| 2025-05-22 | 44.52 | $44.32 | 73601 |
| 2025-05-21 | 44.52 | $44.24 | 183900 |
| 2025-05-20 | 44.54 | $44.65 | 80100 |
| 2025-05-19 | 44.47 | $44.74 | 113400 |
| 2025-05-16 | 44.37 | $44.66 | 76000 |
| 2025-05-15 | 44.27 | $44.60 | 243900 |
| 2025-05-14 | 44.16 | $44.38 | 150012 |
| 2025-05-13 | 44.08 | $44.46 | 92100 |
| 2025-05-12 | 43.97 | $44.33 | 317400 |
| 2025-05-09 | 43.86 | $44.01 | 141500 |
| 2025-05-08 | 43.81 | $43.96 | 311400 |
| 2025-05-07 | 43.75 | $43.97 | 195500 |
| 2025-05-06 | 43.69 | $43.96 | 139638 |
| 2025-05-05 | 43.61 | $44.09 | 219000 |
| 2025-05-02 | 43.50 | $44.13 | 73800 |
| 2025-05-01 | 43.35 | $43.80 | 53200 |
| 2025-04-30 | 43.26 | $43.88 | 67639 |
| 2025-04-29 | 43.13 | $43.88 | 58500 |
| 2025-04-28 | 42.98 | $43.73 | 60516 |
| 2025-04-25 | 42.84 | $43.66 | 52200 |
| 2025-04-24 | 42.69 | $43.47 | 118526 |
| 2025-04-23 | 42.56 | $43.01 | 109430 |
| 2025-04-22 | 42.51 | $42.83 | 181900 |
| 2025-04-21 | 42.49 | $42.45 | 423500 |
| 2025-04-17 | 42.56 | $42.88 | 88041 |
| 2025-04-16 | 42.54 | $42.67 | 138743 |
| 2025-04-15 | 42.57 | $42.78 | 123027 |
| 2025-04-14 | 42.58 | $42.79 | 282321 |
| 2025-04-11 | 42.60 | $42.50 | 185633 |
| 2025-04-10 | 42.68 | $42.18 | 168200 |
| 2025-04-09 | 42.84 | $43.06 | 284500 |
| 2025-04-08 | 42.85 | $41.55 | 209810 |
| 2025-04-07 | 43.19 | $41.77 | 520400 |
| 2025-04-04 | 43.53 | $42.33 | 245300 |
| 2025-04-03 | 43.81 | $43.24 | 169100 |
| 2025-04-02 | 43.94 | $43.90 | 57559 |
| 2025-04-01 | 43.96 | $43.95 | 70700 |
| 2025-03-31 | 43.97 | $43.88 | 91400 |
| 2025-03-28 | 43.99 | $43.82 | 141121 |
| 2025-03-27 | 44.04 | $43.97 | 50419 |
| 2025-03-26 | 44.05 | $44.03 | 63730 |
| 2025-03-25 | 44.06 | $44.22 | 73142 |
| 2025-03-24 | 44.03 | $44.19 | 278501 |
| 2025-03-21 | 44.01 | $44.13 | 73600 |
| 2025-03-20 | 43.99 | $44.14 | 157700 |
| 2025-03-19 | 43.96 | $44.18 | 417449 |
| 2025-03-18 | 43.93 | $43.91 | 104741 |
| 2025-03-17 | 43.94 | $44.09 | 122300 |
| 2025-03-14 | 43.92 | $43.85 | 82815 |
| 2025-03-13 | 43.95 | $43.57 | 95400 |
| 2025-03-12 | 44.04 | $43.70 | 134500 |
| 2025-03-11 | 44.12 | $43.58 | 153044 |
| 2025-03-10 | 44.24 | $43.72 | 77200 |
| 2025-03-07 | 44.35 | $44.21 | 83124 |
| 2025-03-06 | 44.38 | $44.03 | 107400 |
| 2025-03-05 | 44.44 | $44.38 | 73323 |
| 2025-03-04 | 44.44 | $44.14 | 106500 |
| 2025-03-03 | 44.49 | $44.30 | 142800 |
| 2025-02-28 | 44.52 | $44.47 | 76001 |
| 2025-02-27 | 44.51 | $44.26 | 231703 |
| 2025-02-26 | 44.54 | $44.53 | 63903 |
| 2025-02-25 | 44.52 | $44.46 | 105820 |
| 2025-02-24 | 44.52 | $44.28 | 215900 |
| 2025-02-21 | 44.54 | $44.47 | 114020 |
| 2025-02-20 | 44.53 | $44.71 | 43461 |
| 2025-02-19 | 44.47 | $44.57 | 91219 |
| 2025-02-18 | 44.42 | $44.58 | 120100 |
| 2025-02-14 | 44.37 | $44.71 | 50900 |
| 2025-02-13 | 44.28 | $44.50 | 77644 |
| 2025-02-12 | 44.21 | $44.13 | 51428 |
| 2025-02-11 | 44.21 | $44.31 | 105037 |
| 2025-02-10 | 44.18 | $44.31 | 118843 |
| 2025-02-07 | 44.13 | $44.19 | 154100 |
| 2025-02-06 | 44.11 | $44.41 | 62533 |
| 2025-02-05 | 44.03 | $44.29 | 67830 |
| 2025-02-04 | 43.97 | $44.17 | 89144 |
| 2025-02-03 | 43.92 | $43.95 | 123933 |
| 2025-01-31 | 43.91 | $44.08 | 242711 |
| 2025-01-30 | 43.87 | $44.23 | 228800 |
| 2025-01-29 | 43.79 | $44.04 | 172600 |
| 2025-01-28 | 43.74 | $44.09 | 70800 |
| 2025-01-27 | 43.67 | $43.93 | 577218 |
| 2025-01-24 | 43.63 | $44.06 | 227900 |
| 2025-01-23 | 43.55 | $44.10 | 294400 |
| 2025-01-22 | 43.45 | $43.97 | 113801 |
| 2025-01-21 | 43.36 | $43.98 | 419300 |
| 2025-01-17 | 43.26 | $43.71 | 197334 |
| 2025-01-16 | 43.20 | $43.55 | 430400 |
| 2025-01-15 | 43.17 | $43.50 | 83800 |
| 2025-01-14 | 43.14 | $43.02 | 112503 |
| 2025-01-13 | 43.22 | $42.93 | 295916 |
| 2025-01-10 | 43.32 | $42.94 | 369111 |
| 2025-01-08 | 43.45 | $43.42 | 158403 |
| 2025-01-07 | 43.49 | $43.36 | 162917 |
| 2025-01-06 | 43.55 | $43.60 | 352910 |
| 2025-01-03 | 43.58 | $43.54 | 157139 |
| 2025-01-02 | 43.63 | $43.39 | 215126 |
| 2024-12-31 | 43.71 | $43.44 | 238700 |
| 2024-12-30 | 43.81 | $43.44 | 254414 |
| 2024-12-27 | 43.92 | $43.59 | 491410 |
| 2024-12-26 | 44.01 | $43.77 | 259400 |
| 2024-12-24 | 44.08 | $43.75 | 260730 |
| 2024-12-23 | 44.18 | $43.50 | 439048 |
| 2024-12-20 | 44.34 | $43.53 | 274900 |
| 2024-12-19 | 44.52 | $43.85 | 348920 |
| 2024-12-18 | 44.66 | $43.92 | 278232 |
| 2024-12-17 | 44.80 | $44.55 | 234700 |
| 2024-12-16 | 44.84 | $44.63 | 583306 |
| 2024-12-13 | 44.87 | $44.66 | 145930 |
| 2024-12-12 | 44.89 | $44.77 | 368526 |
| 2024-12-11 | 44.90 | $44.92 | 134741 |
| 2024-12-10 | 44.87 | $44.86 | 154600 |
| 2024-12-09 | 44.85 | $45.02 | 202449 |
| 2024-12-06 | 44.79 | $45.06 | 173437 |
| 2024-12-05 | 44.71 | $45.03 | 198342 |
| 2024-12-04 | 44.62 | $44.97 | 339043 |
| 2024-12-03 | 44.54 | $44.80 | 105942 |
| 2024-12-02 | 44.47 | $44.87 | 111743 |
| 2024-11-29 | 44.38 | $44.76 | 78800 |
| 2024-11-27 | 44.29 | $44.54 | 203300 |
| 2024-11-26 | 44.24 | $44.47 | 115000 |
| 2024-11-25 | 44.19 | $44.52 | 202904 |
| 2024-11-22 | 44.13 | $44.32 | 144200 |
| 2024-11-21 | 44.10 | $44.14 | 122400 |
| 2024-11-20 | 44.10 | $44.05 | 119100 |
| 2024-11-19 | 44.13 | $44.13 | 138500 |
| 2024-11-18 | 44.14 | $44.06 | 169719 |
| 2024-11-15 | 44.16 | $43.91 | 92909 |
| 2024-11-14 | 44.23 | $44.15 | 154747 |
| 2024-11-13 | 44.25 | $44.22 | 110300 |
| 2024-11-12 | 44.27 | $44.25 | 128542 |
| 2024-11-11 | 44.28 | $44.57 | 144028 |
| 2024-11-08 | 44.22 | $44.57 | 106900 |
| 2024-11-07 | 44.16 | $44.60 | 152816 |
| 2024-11-06 | 44.08 | $44.20 | 96353 |
| 2024-11-05 | 44.07 | $44.15 | 108200 |
| 2024-11-04 | 44.07 | $43.93 | 143706 |
| 2024-11-01 | 44.12 | $43.85 | 103102 |
| 2024-10-31 | 44.20 | $43.84 | 98800 |
| 2024-10-30 | 44.29 | $44.15 | 50300 |
| 2024-10-29 | 44.33 | $44.26 | 75200 |
| 2024-10-28 | 44.36 | $44.21 | 95000 |
| 2024-10-25 | 44.40 | $44.17 | 85400 |
| 2024-10-24 | 44.45 | $44.18 | 151500 |
| 2024-10-23 | 44.52 | $44.14 | 83007 |
| 2024-10-22 | 44.60 | $44.32 | 115700 |
| 2024-10-21 | 44.65 | $44.37 | 101500 |
| 2024-10-18 | 44.71 | $44.71 | 83249 |
| 2024-10-17 | 44.70 | $44.61 | 143333 |
| 2024-10-16 | 44.71 | $44.69 | 62600 |
| 2024-10-15 | 44.71 | $44.57 | 111304 |
| 2024-10-14 | 44.73 | $44.62 | 60309 |
| 2024-10-11 | 44.74 | $44.61 | 69500 |
| 2024-10-10 | 44.75 | $44.44 | 54000 |
| 2024-10-09 | 44.81 | $44.51 | 108600 |
| 2024-10-08 | 44.85 | $44.46 | 83800 |
| 2024-10-07 | 44.91 | $44.44 | 138100 |
| 2024-10-04 | 44.99 | $44.61 | 98820 |
| 2024-10-03 | 45.04 | $44.58 | 93043 |
| 2024-10-02 | 45.10 | $44.76 | 133700 |
| 2024-10-01 | 45.14 | $45.04 | 52800 |
| 2024-09-30 | 45.11 | $45.11 | 64500 |
| 2024-09-27 | 45.07 | $45.14 | 66514 |
| 2024-09-26 | 45.01 | $45.14 | 124231 |
| 2024-09-25 | 44.94 | $44.88 | 99542 |
| 2024-09-24 | 44.91 | $45.08 | 64100 |
| 2024-09-23 | 44.83 | $44.89 | 32544 |
| 2024-09-20 | 44.78 | $44.87 | 91900 |
| 2024-09-19 | 44.72 | $44.95 | 61500 |
| 2024-09-18 | 44.64 | $44.60 | 92327 |
| 2024-09-17 | 44.61 | $44.74 | 53800 |
| 2024-09-16 | 44.55 | $44.82 | 154100 |
| 2024-09-13 | 44.45 | $44.65 | 95128 |
| 2024-09-12 | 44.38 | $44.47 | 64400 |
| 2024-09-11 | 44.33 | $44.35 | 58600 |
| 2024-09-10 | 44.30 | $44.22 | 67327 |
| 2024-09-09 | 44.29 | $44.14 | 62815 |
| 2024-09-06 | 44.29 | $43.92 | 85734 |
| 2024-09-05 | 44.33 | $44.18 | 99500 |
| 2024-09-04 | 44.33 | $44.15 | 48100 |
| 2024-09-03 | 44.33 | $44.05 | 85018 |
| 2024-08-30 | 44.35 | $44.37 | 46729 |
| 2024-08-29 | 44.30 | $44.27 | 66147 |
| 2024-08-28 | 44.27 | $44.27 | 114420 |
| 2024-08-27 | 44.23 | $44.45 | 57718 |
| 2024-08-26 | 44.14 | $44.34 | 86848 |
| 2024-08-23 | 44.05 | $44.47 | 90000 |
| 2024-08-22 | 43.93 | $44.07 | 123844 |
| 2024-08-21 | 43.86 | $44.34 | 61300 |
| 2024-08-20 | 43.73 | $44.15 | 102531 |
| 2024-08-19 | 43.62 | $44.16 | 70320 |
| 2024-08-16 | 43.48 | $43.93 | 76300 |
| 2024-08-15 | 43.37 | $43.81 | 238400 |
| 2024-08-14 | 43.27 | $43.64 | 134910 |
| 2024-08-13 | 43.19 | $43.55 | 123930 |
| 2024-08-12 | 43.11 | $43.19 | 61400 |
| 2024-08-09 | 43.10 | $43.18 | 50700 |
| 2024-08-08 | 43.08 | $43.04 | 95828 |
| 2024-08-07 | 43.10 | $42.66 | 137709 |
| 2024-08-06 | 43.19 | $42.77 | 217930 |
| 2024-08-05 | 43.28 | $42.83 | 116906 |
| 2024-08-02 | 43.37 | $43.31 | 114600 |
| 2024-08-01 | 43.37 | $43.36 | 64033 |
| 2024-07-31 | 43.36 | $43.59 | 130500 |
| 2024-07-30 | 43.30 | $43.22 | 101600 |
| 2024-07-29 | 43.31 | $43.23 | 146600 |
| 2024-07-26 | 43.31 | $43.21 | 84900 |
| 2024-07-25 | 43.32 | $42.91 | 61818 |
| 2024-07-24 | 43.40 | $42.93 | 86746 |
| 2024-07-23 | 43.48 | $43.34 | 95600 |
| 2024-07-22 | 43.49 | $43.36 | 69239 |
| 2024-07-19 | 43.50 | $43.21 | 164239 |
| 2024-07-18 | 43.53 | $43.35 | 60446 |
| 2024-07-17 | 43.54 | $43.58 | 226115 |
| 2024-07-16 | 43.50 | $43.76 | 69500 |
| 2024-07-15 | 43.42 | $43.56 | 83807 |
| 2024-07-12 | 43.36 | $43.67 | 96106 |
| 2024-07-11 | 43.28 | $43.46 | 65000 |
| 2024-07-10 | 43.21 | $43.35 | 197300 |
| 2024-07-09 | 43.17 | $43.17 | 63504 |
| 2024-07-08 | 43.15 | $43.19 | 113208 |
| 2024-07-05 | 43.12 | $43.15 | 202500 |
| 2024-07-03 | 43.10 | $42.97 | 48725 |
| 2024-07-02 | 43.11 | $42.70 | 80800 |
| 2024-07-01 | 43.17 | $42.91 | 119200 |
| 2024-06-28 | 43.20 | $43.01 | 78232 |
| 2024-06-27 | 43.22 | $43.12 | 54400 |
| 2024-06-26 | 43.21 | $43.08 | 102706 |
| 2024-06-25 | 43.21 | $43.19 | 64445 |
| 2024-06-24 | 43.18 | $43.18 | 62621 |
| 2024-06-21 | 43.15 | $43.15 | 50900 |
| 2024-06-20 | 43.12 | $43.16 | 232900 |
| 2024-06-18 | 43.09 | $43.25 | 188700 |
| 2024-06-17 | 43.02 | $43.11 | 83000 |
| 2024-06-14 | 42.97 | $43.08 | 72638 |
| 2024-06-13 | 42.92 | $43.07 | 53600 |
| 2024-06-12 | 42.86 | $43.03 | 132245 |
| 2024-06-11 | 42.80 | $42.75 | 320600 |
| 2024-06-10 | 42.79 | $42.68 | 221400 |
| 2024-06-07 | 42.79 | $42.72 | 77318 |
| 2024-06-06 | 42.78 | $42.96 | 106438 |
| 2024-06-05 | 42.72 | $42.96 | 118847 |
| 2024-06-04 | 42.64 | $42.73 | 291600 |
| 2024-06-03 | 42.61 | $42.67 | 89122 |
| 2024-05-31 | 42.57 | $42.52 | 70200 |
| 2024-05-30 | 42.56 | $42.30 | 83247 |
| 2024-05-29 | 42.60 | $42.23 | 62700 |
| 2024-05-28 | 42.65 | $42.49 | 54601 |
| 2024-05-24 | 42.66 | $42.63 | 39700 |
| 2024-05-23 | 42.64 | $42.45 | 71200 |
| 2024-05-22 | 42.65 | $42.63 | 61830 |
| 2024-05-21 | 42.62 | $42.78 | 72600 |
| 2024-05-20 | 42.55 | $42.74 | 108700 |
| 2024-05-17 | 42.48 | $42.77 | 116029 |
| 2024-05-16 | 42.39 | $42.78 | 131540 |
| 2024-05-15 | 42.29 | $42.83 | 138200 |
| 2024-05-14 | 42.16 | $42.52 | 33602 |
| 2024-05-13 | 42.06 | $42.35 | 52300 |
| 2024-05-10 | 41.99 | $42.34 | 144542 |
| 2024-05-09 | 41.91 | $42.34 | 75500 |
| 2024-05-08 | 41.82 | $42.17 | 109100 |
| 2024-05-07 | 41.75 | $42.27 | 118700 |
| 2024-05-06 | 41.64 | $42.19 | 298000 |
| 2024-05-03 | 41.54 | $42.04 | 67602 |
| 2024-05-02 | 41.45 | $41.72 | 93400 |
| 2024-05-01 | 41.42 | $41.43 | 169634 |
| 2024-04-30 | 41.44 | $41.41 | 74800 |
| 2024-04-29 | 41.48 | $41.76 | 300900 |
| 2024-04-26 | 41.44 | $41.62 | 70200 |
| 2024-04-25 | 41.43 | $41.42 | 81900 |
| 2024-04-24 | 41.47 | $41.53 | 72801 |
| 2024-04-23 | 41.48 | $41.60 | 148700 |
| 2024-04-22 | 41.49 | $41.35 | 52334 |
| 2024-04-19 | 41.55 | $41.17 | 99306 |
| 2024-04-18 | 41.66 | $41.22 | 207021 |
| 2024-04-17 | 41.78 | $41.31 | 103900 |
| 2024-04-16 | 41.90 | $41.27 | 97600 |
| 2024-04-15 | 42.05 | $41.44 | 321000 |
| 2024-04-12 | 42.19 | $41.73 | 59600 |
| 2024-04-11 | 42.29 | $41.97 | 128240 |
| 2024-04-10 | 42.36 | $41.87 | 81000 |
| 2024-04-09 | 42.45 | $42.34 | 88245 |
| 2024-04-08 | 42.47 | $42.25 | 107530 |
| 2024-04-05 | 42.50 | $42.21 | 103832 |
| 2024-04-04 | 42.54 | $42.15 | 84246 |
| 2024-04-03 | 42.61 | $42.27 | 85800 |
| 2024-04-02 | 42.66 | $42.25 | 141944 |
| 2024-04-01 | 42.72 | $42.58 | 89100 |
| 2024-03-28 | 42.72 | $42.78 | 139500 |
| 2024-03-27 | 42.67 | $42.78 | 46200 |
| 2024-03-26 | 42.62 | $42.56 | 123030 |
| 2024-03-25 | 42.60 | $42.57 | 113100 |
| 2024-03-22 | 42.57 | $42.66 | 161648 |
| 2024-03-21 | 42.52 | $42.62 | 79740 |
| 2024-03-20 | 42.47 | $42.56 | 94800 |
| 2024-03-19 | 42.42 | $42.35 | 65417 |
| 2024-03-18 | 42.41 | $42.21 | 94218 |
| 2024-03-15 | 42.42 | $42.17 | 63900 |
| 2024-03-14 | 42.44 | $42.25 | 169400 |
| 2024-03-13 | 42.45 | $42.48 | 61200 |
| 2024-03-12 | 42.41 | $42.52 | 139743 |
| 2024-03-11 | 42.35 | $42.43 | 80604 |
| 2024-03-08 | 42.30 | $42.49 | 55446 |
| 2024-03-07 | 42.22 | $42.54 | 133449 |
| 2024-03-06 | 42.12 | $42.29 | 90412 |
| 2024-03-05 | 42.06 | $42.13 | 62300 |
| 2024-03-04 | 42.02 | $42.15 | 65413 |
| 2024-03-01 | 41.97 | $42.21 | 102248 |
| 2024-02-29 | 41.89 | $41.98 | 70304 |
| 2024-02-28 | 41.85 | $41.85 | 49700 |
| 2024-02-27 | 41.83 | $41.86 | 105439 |
| 2024-02-26 | 41.81 | $41.89 | 174300 |
| 2024-02-23 | 41.77 | $41.96 | 91700 |
| 2024-02-22 | 41.71 | $41.87 | 97800 |
| 2024-02-21 | 41.66 | $41.57 | 61738 |
| 2024-02-20 | 41.66 | $41.59 | 77709 |
| 2024-02-16 | 41.66 | $41.63 | 194410 |
| 2024-02-15 | 41.65 | $41.73 | 115900 |
| 2024-02-14 | 41.62 | $41.53 | 70900 |
| 2024-02-13 | 41.62 | $41.22 | 95922 |
| 2024-02-12 | 41.68 | $41.72 | 58833 |
| 2024-02-09 | 41.65 | $41.67 | 73309 |
| 2024-02-08 | 41.63 | $41.55 | 131900 |
| 2024-02-07 | 41.63 | $41.64 | 113800 |
| 2024-02-06 | 41.60 | $41.62 | 83500 |
| 2024-02-05 | 41.58 | $41.42 | 104033 |
| 2024-02-02 | 41.59 | $41.67 | 161519 |
| 2024-02-01 | 41.55 | $41.79 | 51300 |
| 2024-01-31 | 41.47 | $41.53 | 111800 |
| 2024-01-30 | 41.44 | $41.58 | 123400 |
| 2024-01-29 | 41.39 | $41.59 | 186204 |
| 2024-01-26 | 41.33 | $41.37 | 151900 |
| 2024-01-25 | 41.31 | $41.38 | 219121 |
| 2024-01-24 | 41.28 | $41.20 | 171300 |
| 2024-01-23 | 41.28 | $41.20 | 96219 |
| 2024-01-22 | 41.28 | $41.22 | 234000 |
| 2024-01-19 | 41.28 | $41.14 | 242200 |
| 2024-01-18 | 41.29 | $40.98 | 405800 |
| 2024-01-17 | 41.34 | $40.86 | 210302 |
| 2024-01-16 | 41.42 | $41.04 | 365900 |
| 2024-01-12 | 41.48 | $41.40 | 478000 |
| 2024-01-11 | 41.46 | $41.31 | 652743 |
| 2024-01-10 | 41.46 | $41.20 | 296600 |
| 2024-01-09 | 41.48 | $41.16 | 206000 |
| 2024-01-08 | 41.51 | $41.23 | 323800 |
| 2024-01-05 | 41.53 | $40.98 | 180332 |
| 2024-01-04 | 41.61 | $40.98 | 325400 |
| 2024-01-03 | 41.69 | $41.15 | 194334 |
| 2024-01-02 | 41.75 | $41.27 | 1.0M |
| 2023-12-29 | 41.78 | $41.51 | 155300 |
| 2023-12-28 | 41.77 | $41.57 | 139400 |
| 2023-12-27 | 41.75 | $41.65 | 373541 |
| 2023-12-26 | 41.69 | $41.46 | 184219 |
| 2023-12-22 | 41.67 | $41.31 | 244000 |
| 2023-12-21 | 41.67 | $41.78 | 232900 |
| 2023-12-20 | 41.56 | $41.53 | 229000 |
| 2023-12-19 | 41.49 | $41.72 | 220935 |
| 2023-12-18 | 41.36 | $41.55 | 818700 |
| 2023-12-15 | 41.24 | $41.54 | 291118 |
| 2023-12-14 | 41.11 | $41.60 | 485640 |
| 2023-12-13 | 40.93 | $41.32 | 303834 |
| 2023-12-12 | 40.78 | $40.80 | 176220 |
| 2023-12-11 | 40.72 | $40.71 | 511124 |
| 2023-12-08 | 40.66 | $40.63 | 262900 |
| 2023-12-07 | 40.60 | $40.69 | 242000 |
| 2023-12-06 | 40.52 | $40.56 | 171646 |
| 2023-12-05 | 40.46 | $40.55 | 238100 |
| 2023-12-04 | 40.38 | $40.43 | 462926 |
| 2023-12-01 | 40.30 | $40.62 | 184600 |
| 2023-11-30 | 40.18 | $40.29 | 293103 |
| 2023-11-29 | 40.10 | $40.34 | 316000 |
| 2023-11-28 | 40.00 | $40.17 | 246900 |
| 2023-11-27 | 39.91 | $40.12 | 357800 |
| 2023-11-24 | 39.81 | $40.01 | 174900 |
| 2023-11-22 | 39.72 | $40.03 | 354000 |
| 2023-11-21 | 39.61 | $39.96 | 265830 |
| 2023-11-20 | 39.50 | $40.00 | 233400 |
| 2023-11-17 | 39.36 | $39.85 | 287300 |
| 2023-11-16 | 39.22 | $39.75 | 229528 |
| 2023-11-15 | 39.08 | $39.64 | 176149 |
| 2023-11-14 | 38.94 | $39.69 | 229116 |
| 2023-11-13 | 38.77 | $39.09 | 325539 |
| 2023-11-10 | 38.70 | $39.08 | 117800 |
| 2023-11-09 | 38.61 | $38.87 | 113126 |
| 2023-11-08 | 38.56 | $39.14 | 112710 |
| 2023-11-07 | 38.44 | $39.06 | 161137 |
| 2023-11-06 | 38.32 | $38.97 | 445600 |
| 2023-11-03 | 38.20 | $39.11 | 118900 |
| 2023-11-02 | 38.03 | $38.75 | 244000 |
| 2023-11-01 | 37.92 | $38.36 | 119400 |
| 2023-10-31 | 37.87 | $38.00 | 123203 |
| 2023-10-30 | 37.88 | $37.94 | 183000 |
| 2023-10-27 | 37.92 | $37.83 | 158300 |
| 2023-10-26 | 37.99 | $37.85 | 132100 |
| 2023-10-25 | 38.07 | $37.93 | 89141 |
| 2023-10-24 | 38.15 | $38.22 | 77326 |
| 2023-10-23 | 38.18 | $38.01 | 157428 |
| 2023-10-20 | 38.26 | $37.95 | 206800 |
| 2023-10-19 | 38.37 | $38.08 | 86000 |
| 2023-10-18 | 38.47 | $38.28 | 72329 |
| 2023-10-17 | 38.54 | $38.62 | 108700 |
| 2023-10-16 | 38.56 | $38.75 | 424500 |
| 2023-10-13 | 38.56 | $38.71 | 112400 |
| 2023-10-12 | 38.57 | $38.76 | 144000 |
| 2023-10-11 | 38.57 | $39.01 | 281641 |
| 2023-10-10 | 38.52 | $38.85 | 92225 |
| 2023-10-09 | 38.50 | $38.71 | 88800 |
| 2023-10-06 | 38.51 | $38.47 | 118834 |
| 2023-10-05 | 38.57 | $38.35 | 554198 |
| 2023-10-04 | 38.66 | $38.29 | 286100 |
| 2023-10-03 | 38.79 | $38.10 | 108347 |
| 2023-10-02 | 38.99 | $38.68 | 111331 |
| 2023-09-29 | 39.09 | $38.93 | 144707 |
| 2023-09-28 | 39.16 | $38.97 | 115641 |
| 2023-09-27 | 39.23 | $38.81 | 90800 |
| 2023-09-26 | 39.35 | $38.88 | 162200 |
| 2023-09-25 | 39.48 | $39.14 | 110400 |
| 2023-09-22 | 39.57 | $39.29 | 67900 |
| 2023-09-21 | 39.65 | $39.21 | 52325 |
| 2023-09-20 | 39.75 | $39.61 | 68703 |
| 2023-09-19 | 39.79 | $39.72 | 137618 |
| 2023-09-18 | 39.82 | $39.81 | 91400 |
| 2023-09-15 | 39.83 | $39.82 | 287115 |
| 2023-09-14 | 39.84 | $40.01 | 74715 |
| 2023-09-13 | 39.81 | $39.83 | 52600 |
| 2023-09-12 | 39.81 | $39.82 | 36400 |
| 2023-09-11 | 39.82 | $39.90 | 88800 |
| 2023-09-08 | 39.81 | $39.80 | 69449 |
| 2023-09-07 | 39.83 | $39.77 | 69800 |
| 2023-09-06 | 39.85 | $39.78 | 100127 |
| 2023-09-05 | 39.87 | $39.89 | 90722 |
| 2023-09-01 | 39.88 | $40.14 | 47100 |
| 2023-08-31 | 39.83 | $40.20 | 114319 |
| 2023-08-30 | 39.76 | $40.19 | 89100 |
| 2023-08-29 | 39.69 | $40.15 | 71213 |
| 2023-08-28 | 39.61 | $39.82 | 85011 |
| 2023-08-25 | 39.59 | $39.69 | 109500 |
| 2023-08-24 | 39.60 | $39.57 | 56200 |
| 2023-08-23 | 39.64 | $39.80 | 39100 |
| 2023-08-22 | 39.63 | $39.41 | 165311 |
| 2023-08-21 | 39.71 | $39.48 | 124900 |
| 2023-08-18 | 39.79 | $39.45 | 116531 |
| 2023-08-17 | 39.89 | $39.43 | 78644 |
| 2023-08-16 | 40.01 | $39.57 | 108700 |
| 2023-08-15 | 40.11 | $39.66 | 89125 |
| 2023-08-14 | 40.22 | $40.04 | 64533 |
| 2023-08-11 | 40.27 | $39.98 | 56700 |
| 2023-08-10 | 40.33 | $40.15 | 64746 |
| 2023-08-09 | 40.37 | $40.17 | 79845 |
| 2023-08-08 | 40.42 | $40.23 | 85329 |
| 2023-08-07 | 40.45 | $40.25 | 67800 |
| 2023-08-04 | 40.49 | $40.19 | 47800 |
| 2023-08-03 | 40.55 | $40.09 | 40222 |
| 2023-08-02 | 40.63 | $40.26 | 68445 |
| 2023-08-01 | 40.70 | $40.53 | 86300 |
| 2023-07-31 | 40.71 | $40.76 | 88200 |
| 2023-07-28 | 40.68 | $40.71 | 72233 |
| 2023-07-27 | 40.65 | $40.43 | 85002 |
| 2023-07-26 | 40.68 | $40.74 | 75500 |
| 2023-07-25 | 40.65 | $40.67 | 168200 |
| 2023-07-24 | 40.62 | $40.66 | 310907 |
| 2023-07-21 | 40.59 | $40.66 | 93215 |
| 2023-07-20 | 40.55 | $40.58 | 43521 |
| 2023-07-19 | 40.52 | $40.84 | 93405 |
| 2023-07-18 | 40.44 | $40.75 | 112100 |
| 2023-07-17 | 40.35 | $40.62 | 113320 |
| 2023-07-14 | 40.29 | $40.53 | 206300 |
| 2023-07-13 | 40.22 | $40.62 | 67716 |
| 2023-07-12 | 40.13 | $40.37 | 81600 |
| 2023-07-11 | 40.08 | $40.02 | 143629 |
| 2023-07-10 | 40.09 | $39.83 | 76136 |
| 2023-07-07 | 40.15 | $39.73 | 76100 |
| 2023-07-06 | 40.23 | $39.66 | 61100 |
| 2023-07-05 | 40.34 | $39.96 | 186300 |
| 2023-07-03 | 40.40 | $40.50 | 102701 |
| 2023-06-30 | 40.37 | $40.41 | 195300 |
| 2023-06-29 | 40.34 | $40.27 | 64638 |
| 2023-06-28 | 40.33 | $40.31 | 109032 |
| 2023-06-27 | 40.32 | $40.25 | 72800 |
| 2023-06-26 | 40.32 | $40.18 | 63700 |
| 2023-06-23 | 40.33 | $40.13 | 94000 |
| 2023-06-22 | 40.35 | $40.21 | 62600 |
| 2023-06-21 | 40.35 | $40.40 | 64342 |
| 2023-06-20 | 40.32 | $40.44 | 111533 |
| 2023-06-16 | 40.27 | $40.55 | 78300 |
| 2023-06-15 | 40.19 | $40.53 | 98300 |
| 2023-06-14 | 40.09 | $40.34 | 94200 |
| 2023-06-13 | 40.03 | $40.18 | 185400 |
| 2023-06-12 | 39.98 | $40.23 | 81800 |
| 2023-06-09 | 39.92 | $39.97 | 69500 |
| 2023-06-08 | 39.90 | $40.14 | 74313 |
| 2023-06-07 | 39.84 | $39.88 | 103200 |
| 2023-06-06 | 39.82 | $40.09 | 75232 |
| 2023-06-05 | 39.76 | $39.97 | 258222 |
| 2023-06-02 | 39.71 | $40.05 | 187131 |
| 2023-06-01 | 39.64 | $39.88 | 111017 |
| 2023-05-31 | 39.60 | $39.55 | 115300 |
| 2023-05-30 | 39.61 | $39.60 | 130100 |
| 2023-05-26 | 39.62 | $39.59 | 77800 |
| 2023-05-25 | 39.64 | $39.32 | 119827 |
| 2023-05-24 | 39.71 | $39.35 | 78414 |
| 2023-05-23 | 39.79 | $39.52 | 102700 |
| 2023-05-22 | 39.84 | $39.70 | 120000 |
| 2023-05-19 | 39.87 | $39.78 | 177100 |
| 2023-05-18 | 39.88 | $39.78 | 84800 |
| 2023-05-17 | 39.89 | $39.82 | 93840 |
| 2023-05-16 | 39.90 | $39.70 | 75527 |
| 2023-05-15 | 39.93 | $39.85 | 162400 |
| 2023-05-12 | 39.94 | $39.81 | 91640 |
| 2023-05-11 | 39.95 | $39.98 | 252200 |
| 2023-05-10 | 39.93 | $39.91 | 105719 |
| 2023-05-09 | 39.92 | $39.82 | 144100 |
| 2023-05-08 | 39.93 | $39.88 | 95000 |
| 2023-05-05 | 39.92 | $40.01 | 66900 |
| 2023-05-04 | 39.89 | $39.80 | 82102 |
| 2023-05-03 | 39.90 | $39.87 | 132218 |
| 2023-05-02 | 39.89 | $39.79 | 156800 |
| 2023-05-01 | 39.89 | $39.78 | 75700 |
| 2023-04-28 | 39.90 | $40.03 | 58903 |
| 2023-04-27 | 39.85 | $39.83 | 115800 |
| 2023-04-26 | 39.84 | $39.59 | 131143 |
| 2023-04-25 | 39.88 | $39.71 | 65300 |
| 2023-04-24 | 39.90 | $39.82 | 142035 |
| 2023-04-21 | 39.89 | $39.79 | 124910 |
| 2023-04-20 | 39.89 | $39.78 | 140300 |
| 2023-04-19 | 39.89 | $39.78 | 206300 |
| 2023-04-18 | 39.89 | $39.81 | 118910 |
| 2023-04-17 | 39.88 | $39.75 | 486100 |
| 2023-04-14 | 39.88 | $39.88 | 86400 |
| 2023-04-13 | 39.85 | $40.03 | 166105 |
| 2023-04-12 | 39.79 | $39.83 | 147420 |
| 2023-04-11 | 39.76 | $39.82 | 113600 |
| 2023-04-10 | 39.72 | $39.76 | 113422 |
| 2023-04-06 | 39.68 | $39.88 | 223910 |
| 2023-04-05 | 39.62 | $39.82 | 47100 |
| 2023-04-04 | 39.55 | $39.78 | 206400 |
| 2023-04-03 | 39.48 | $40.05 | 94527 |
| 2023-03-31 | 39.35 | $39.86 | 128900 |
| 2023-03-30 | 39.23 | $39.57 | 132617 |
| 2023-03-29 | 39.15 | $39.46 | 157407 |
| 2023-03-28 | 39.08 | $39.15 | 105325 |
| 2023-03-27 | 39.07 | $39.18 | 123800 |
| 2023-03-24 | 39.05 | $39.37 | 121700 |
| 2023-03-23 | 38.99 | $39.28 | 179900 |
| 2023-03-22 | 38.94 | $39.18 | 138800 |
| 2023-03-21 | 38.89 | $39.24 | 141248 |
| 2023-03-20 | 38.83 | $39.01 | 114700 |
| 2023-03-17 | 38.81 | $38.97 | 99000 |
| 2023-03-16 | 38.80 | $39.00 | 568425 |
| 2023-03-15 | 38.78 | $38.79 | 158500 |
| 2023-03-14 | 38.80 | $38.87 | 108607 |
| 2023-03-13 | 38.81 | $38.86 | 92703 |
| 2023-03-10 | 38.82 | $38.71 | 354640 |
| 2023-03-09 | 38.87 | $38.69 | 149106 |
| 2023-03-08 | 38.93 | $38.88 | 104139 |
| 2023-03-07 | 38.96 | $38.77 | 176308 |
| 2023-03-06 | 39.02 | $39.10 | 123904 |
| 2023-03-03 | 39.02 | $39.21 | 274537 |
| 2023-03-02 | 39.00 | $38.80 | 133800 |
| 2023-03-01 | 39.07 | $38.79 | 110720 |
| 2023-02-28 | 39.14 | $38.83 | 225600 |
| 2023-02-27 | 39.23 | $38.86 | 199118 |
| 2023-02-24 | 39.32 | $38.84 | 239300 |
| 2023-02-23 | 39.42 | $39.14 | 84327 |
| 2023-02-22 | 39.49 | $38.92 | 226900 |
| 2023-02-21 | 39.61 | $38.95 | 155816 |
| 2023-02-17 | 39.74 | $39.38 | 77300 |
| 2023-02-16 | 39.80 | $39.27 | 101100 |
| 2023-02-15 | 39.90 | $39.66 | 127543 |
| 2023-02-14 | 39.92 | $39.64 | 121619 |
| 2023-02-13 | 39.96 | $39.79 | 82658 |
| 2023-02-10 | 39.96 | $39.58 | 121537 |
| 2023-02-09 | 40.01 | $39.57 | 176536 |
| 2023-02-08 | 40.07 | $39.83 | 78900 |
| 2023-02-07 | 40.08 | $39.87 | 183500 |
| 2023-02-06 | 40.09 | $39.70 | 95600 |
| 2023-02-03 | 40.12 | $39.98 | 292200 |
| 2023-02-02 | 40.10 | $40.45 | 165328 |
| 2023-02-01 | 39.98 | $40.28 | 226900 |
| 2023-01-31 | 39.87 | $39.94 | 1.6M |
| 2023-01-30 | 39.81 | $39.65 | 407540 |
| 2023-01-27 | 39.80 | $39.95 | 504400 |
| 2023-01-26 | 39.72 | $39.98 | 326813 |
| 2023-01-25 | 39.62 | $39.81 | 115412 |
| 2023-01-24 | 39.54 | $39.74 | 120300 |
| 2023-01-23 | 39.47 | $39.67 | 797713 |
| 2023-01-20 | 39.39 | $39.64 | 443000 |
| 2023-01-19 | 39.30 | $39.46 | 320118 |
| 2023-01-18 | 39.23 | $39.55 | 154000 |
| 2023-01-17 | 39.14 | $39.47 | 676407 |
| 2023-01-13 | 39.04 | $39.59 | 195900 |
| 2023-01-12 | 38.91 | $39.56 | 197922 |
| 2023-01-11 | 38.75 | $39.25 | 122737 |
| 2023-01-10 | 38.64 | $38.95 | 351800 |
| 2023-01-09 | 38.57 | $38.95 | 586700 |
| 2023-01-06 | 38.49 | $38.93 | 553700 |
| 2023-01-05 | 38.41 | $38.33 | 183521 |
| 2023-01-04 | 38.43 | $38.53 | 123945 |
| 2023-01-03 | 38.42 | $38.20 | 394122 |
| 2022-12-30 | 38.47 | $38.01 | 334700 |
| 2022-12-29 | 38.58 | $38.29 | 1.3M |
| 2022-12-28 | 38.64 | $37.94 | 1.1M |
| 2022-12-27 | 38.79 | $38.09 | 708100 |
| 2022-12-23 | 38.93 | $38.24 | 620600 |
| 2022-12-22 | 39.06 | $38.58 | 436400 |
| 2022-12-21 | 39.13 | $38.78 | 312700 |
| 2022-12-20 | 39.18 | $38.46 | 1.5M |
| 2022-12-19 | 39.29 | $38.58 | 512701 |
| 2022-12-16 | 39.40 | $38.88 | 417328 |
| 2022-12-15 | 39.46 | $39.05 | 236101 |
| 2022-12-14 | 39.49 | $39.47 | 588737 |
| 2022-12-13 | 39.44 | $39.49 | 844547 |
| 2022-12-12 | 39.37 | $39.17 | 310328 |
| 2022-12-09 | 39.35 | $39.07 | 311000 |
| 2022-12-08 | 39.35 | $39.17 | 675600 |
| 2022-12-07 | 39.32 | $39.20 | 902100 |
| 2022-12-06 | 39.28 | $39.07 | 350927 |
| 2022-12-05 | 39.25 | $39.14 | 615100 |
| 2022-12-02 | 39.21 | $39.57 | 392100 |
| 2022-12-01 | 39.06 | $39.51 | 645000 |
| 2022-11-30 | 38.89 | $39.25 | 335800 |
| 2022-11-29 | 38.76 | $38.66 | 256213 |
| 2022-11-28 | 38.72 | $38.74 | 438600 |
| 2022-11-25 | 38.66 | $38.99 | 255200 |
| 2022-11-23 | 38.53 | $38.91 | 127900 |
| 2022-11-22 | 38.39 | $38.67 | 496500 |
| 2022-11-21 | 38.28 | $38.35 | 320200 |
| 2022-11-18 | 38.22 | $38.54 | 349900 |
| 2022-11-17 | 38.10 | $38.55 | 301508 |
| 2022-11-16 | 37.96 | $38.66 | 1.3M |
| 2022-11-15 | 37.78 | $38.61 | 422539 |
| 2022-11-14 | 37.57 | $38.27 | 380637 |
| 2022-11-11 | 37.40 | $38.47 | 386016 |
| 2022-11-10 | 37.16 | $38.33 | 387849 |
| 2022-11-09 | 36.91 | $37.01 | 425824 |
| 2022-11-08 | 36.90 | $37.29 | 277605 |
| 2022-11-07 | 36.83 | $37.18 | 235500 |
| 2022-11-04 | 36.77 | $37.08 | 351140 |
| 2022-11-03 | 36.73 | $36.76 | 257600 |
| 2022-11-02 | 36.75 | $36.87 | 318239 |
| 2022-11-01 | 36.75 | $37.22 | 191900 |
| 2022-10-31 | 36.67 | $37.20 | 319402 |
| 2022-10-28 | 36.59 | $37.33 | 260300 |
| 2022-10-27 | 36.47 | $37.12 | 266844 |
| 2022-10-26 | 36.38 | $37.08 | 229016 |
| 2022-10-25 | 36.28 | $37.06 | 625500 |
| 2022-10-24 | 36.17 | $36.53 | 169744 |
| 2022-10-21 | 36.17 | $36.61 | 199400 |
| 2022-10-20 | 36.15 | $36.27 | 167119 |
| 2022-10-19 | 36.20 | $36.36 | 128300 |
| 2022-10-18 | 36.24 | $36.74 | 179832 |
| 2022-10-17 | 36.22 | $36.53 | 357041 |
| 2022-10-14 | 36.24 | $36.07 | 220210 |
| 2022-10-13 | 36.36 | $36.57 | 270300 |
| 2022-10-12 | 36.40 | $36.30 | 289947 |
| 2022-10-11 | 36.52 | $36.27 | 1.2M |
| 2022-10-10 | 36.66 | $36.48 | 304600 |
| 2022-10-07 | 36.78 | $36.61 | 179918 |
| 2022-10-06 | 36.90 | $37.10 | 334623 |
| 2022-10-05 | 36.94 | $37.37 | 239816 |
| 2022-10-04 | 36.93 | $37.50 | 218507 |
| 2022-10-03 | 36.90 | $37.11 | 251100 |
| 2022-09-30 | 36.95 | $36.61 | 126943 |
| 2022-09-29 | 37.12 | $36.78 | 111400 |
| 2022-09-28 | 37.28 | $37.15 | 222000 |
| 2022-09-27 | 37.40 | $36.57 | 135000 |
| 2022-09-26 | 37.66 | $36.77 | 254000 |
| 2022-09-23 | 37.93 | $37.23 | 285828 |
| 2022-09-22 | 38.14 | $37.62 | 230600 |
| 2022-09-21 | 38.31 | $37.96 | 111912 |
| 2022-09-20 | 38.44 | $38.06 | 275518 |
| 2022-09-19 | 38.58 | $38.43 | 174700 |
| 2022-09-16 | 38.66 | $38.35 | 235417 |
| 2022-09-15 | 38.77 | $38.49 | 235900 |
| 2022-09-14 | 38.87 | $38.66 | 96431 |
| 2022-09-13 | 38.95 | $38.63 | 95638 |
| 2022-09-12 | 39.06 | $39.31 | 290122 |
| 2022-09-09 | 39.04 | $39.20 | 160000 |
| 2022-09-08 | 39.04 | $38.88 | 124600 |
| 2022-09-07 | 39.12 | $38.88 | 115300 |
| 2022-09-06 | 39.20 | $38.51 | 94800 |
| 2022-09-02 | 39.38 | $38.78 | 127840 |
| 2022-09-01 | 39.54 | $38.87 | 228700 |
| 2022-08-31 | 39.70 | $38.98 | 133800 |
| 2022-08-30 | 39.86 | $39.19 | 80300 |
| 2022-08-29 | 40.00 | $39.34 | 406300 |
| 2022-08-26 | 40.14 | $39.52 | 100707 |
| 2022-08-25 | 40.26 | $40.12 | 118800 |
| 2022-08-24 | 40.27 | $39.70 | 537000 |
| 2022-08-23 | 40.38 | $39.72 | 66905 |
| 2022-08-22 | 40.49 | $39.74 | 227121 |
| 2022-08-19 | 40.62 | $40.14 | 105142 |
| 2022-08-18 | 40.67 | $40.57 | 142300 |
| 2022-08-17 | 40.65 | $40.48 | 419000 |
| 2022-08-16 | 40.64 | $40.80 | 241138 |
| 2022-08-15 | 40.56 | $40.81 | 251400 |
| 2022-08-12 | 40.45 | $40.72 | 156200 |
| 2022-08-11 | 40.35 | $40.45 | 155400 |
| 2022-08-10 | 40.29 | $40.49 | 212710 |
| 2022-08-09 | 40.21 | $40.13 | 761500 |
| 2022-08-08 | 40.19 | $40.29 | 317002 |
| 2022-08-05 | 40.13 | $40.18 | 57800 |
| 2022-08-04 | 40.08 | $40.46 | 72700 |
| 2022-08-03 | 39.96 | $40.34 | 222800 |
| 2022-08-02 | 39.85 | $40.09 | 184706 |
| 2022-08-01 | 39.77 | $40.47 | 425741 |
| 2022-07-29 | 39.59 | $40.34 | 378900 |
| 2022-07-28 | 39.42 | $40.15 | 102213 |
| 2022-07-27 | 39.25 | $39.80 | 161800 |
| 2022-07-26 | 39.14 | $39.37 | 131500 |
| 2022-07-25 | 39.09 | $39.55 | 212600 |
| 2022-07-22 | 39.00 | $39.55 | 112700 |
| 2022-07-21 | 38.89 | $39.57 | 94300 |
| 2022-07-20 | 38.77 | $39.23 | 151840 |
| 2022-07-19 | 38.70 | $39.17 | 129300 |
| 2022-07-18 | 38.63 | $38.76 | 103600 |
| 2022-07-15 | 38.64 | $38.91 | 439100 |
| 2022-07-14 | 38.62 | $38.59 | 154739 |
| 2022-07-13 | 38.66 | $38.73 | 125900 |
| 2022-07-12 | 38.69 | $38.78 | 171500 |
| 2022-07-11 | 38.71 | $38.83 | 139800 |
| 2022-07-08 | 38.72 | $38.88 | 218428 |
| 2022-07-07 | 38.73 | $39.03 | 147600 |
| 2022-07-06 | 38.71 | $38.76 | 127939 |
| 2022-07-05 | 38.75 | $38.96 | 143310 |
| 2022-07-01 | 38.76 | $39.26 | 74900 |
| 2022-06-30 | 38.70 | $38.96 | 136704 |
| 2022-06-29 | 38.70 | $38.95 | 136938 |
| 2022-06-28 | 38.71 | $38.87 | 169800 |
| 2022-06-27 | 38.74 | $39.14 | 264400 |
| 2022-06-24 | 38.72 | $39.24 | 250000 |
| 2022-06-23 | 38.67 | $38.90 | 161500 |
| 2022-06-22 | 38.70 | $38.64 | 221400 |
| 2022-06-21 | 38.79 | $38.56 | 462914 |
| 2022-06-17 | 38.91 | $38.35 | 170928 |
| 2022-06-16 | 39.11 | $38.33 | 288708 |
| 2022-06-15 | 39.34 | $38.78 | 218800 |
| 2022-06-14 | 39.51 | $38.30 | 497611 |
| 2022-06-13 | 39.82 | $38.48 | 230907 |
| 2022-06-10 | 40.14 | $39.46 | 133806 |
| 2022-06-09 | 40.30 | $40.01 | 135408 |
| 2022-06-08 | 40.38 | $40.45 | 148644 |
| 2022-06-07 | 40.38 | $40.67 | 261200 |
| 2022-06-06 | 40.34 | $40.51 | 156900 |
| 2022-06-03 | 40.32 | $40.54 | 134227 |
| 2022-06-02 | 40.29 | $40.90 | 213300 |
| 2022-06-01 | 40.18 | $40.53 | 172229 |
| 2022-05-31 | 40.13 | $40.75 | 1.1M |
| 2022-05-27 | 40.04 | $40.96 | 170300 |
| 2022-05-26 | 39.88 | $40.60 | 113732 |
| 2022-05-25 | 39.78 | $40.33 | 150200 |
| 2022-05-24 | 39.72 | $40.14 | 165400 |
| 2022-05-23 | 39.69 | $40.17 | 217136 |
| 2022-05-20 | 39.66 | $39.97 | 1.0M |
| 2022-05-19 | 39.67 | $39.88 | 202000 |
| 2022-05-18 | 39.70 | $39.76 | 439900 |
| 2022-05-17 | 39.77 | $40.19 | 162121 |
| 2022-05-16 | 39.76 | $40.04 | 240412 |
| 2022-05-13 | 39.78 | $39.98 | 344802 |
| 2022-05-12 | 39.83 | $39.68 | 332920 |
| 2022-05-11 | 39.95 | $39.67 | 146107 |
| 2022-05-10 | 40.10 | $39.77 | 220800 |
| 2022-05-09 | 40.25 | $39.71 | 186929 |
| 2022-05-06 | 40.45 | $40.12 | 165213 |
| 2022-05-05 | 40.59 | $40.36 | 131822 |
| 2022-05-04 | 40.71 | $41.09 | 80100 |
| 2022-05-03 | 40.70 | $40.67 | 260700 |
| 2022-05-02 | 40.78 | $40.42 | 200838 |
| 2022-04-29 | 40.93 | $40.53 | 73200 |
| 2022-04-28 | 41.08 | $41.09 | 162100 |
| 2022-04-27 | 41.14 | $40.75 | 198433 |
| 2022-04-26 | 41.29 | $40.78 | 161039 |
| 2022-04-25 | 41.45 | $41.16 | 227500 |
| 2022-04-22 | 41.57 | $41.04 | 166714 |
| 2022-04-21 | 41.74 | $41.43 | 218500 |
| 2022-04-20 | 41.85 | $41.80 | 174100 |
| 2022-04-19 | 41.90 | $41.67 | 802847 |
| 2022-04-18 | 41.99 | $41.65 | 182312 |
| 2022-04-14 | 42.10 | $41.74 | 80635 |
| 2022-04-13 | 42.21 | $42.08 | 82027 |
| 2022-04-12 | 42.27 | $41.83 | 118200 |
| 2022-04-11 | 42.39 | $41.84 | 138530 |
| 2022-04-08 | 42.53 | $42.17 | 120239 |
| 2022-04-07 | 42.62 | $42.32 | 746400 |
| 2022-04-06 | 42.70 | $42.36 | 249815 |
| 2022-04-05 | 42.79 | $42.59 | 125800 |
| 2022-04-04 | 42.84 | $43.06 | 163200 |
| 2022-04-01 | 42.80 | $43.04 | 91897 |
| 2022-03-31 | 42.75 | $42.97 | 99383 |
| 2022-03-30 | 42.72 | $43.17 | 188214 |
| 2022-03-29 | 42.64 | $43.21 | 109100 |
| 2022-03-28 | 42.54 | $42.85 | 142635 |
| 2022-03-25 | 42.49 | $42.78 | 119116 |
| 2022-03-24 | 42.46 | $42.90 | 109200 |
| 2022-03-23 | 42.40 | $42.70 | 1.2M |
| 2022-03-22 | 42.37 | $42.88 | 434900 |
| 2022-03-21 | 42.31 | $42.71 | 114828 |
| 2022-03-18 | 42.27 | $43.07 | 77600 |
| 2022-03-17 | 42.15 | $42.76 | 232308 |
| 2022-03-16 | 42.08 | $42.59 | 220200 |
| 2022-03-15 | 42.04 | $41.98 | 310014 |
| 2022-03-14 | 42.12 | $41.74 | 143802 |
| 2022-03-11 | 42.27 | $42.03 | 63800 |
| 2022-03-10 | 42.39 | $42.21 | 134300 |
| 2022-03-09 | 42.49 | $42.50 | 160611 |
| 2022-03-08 | 42.55 | $42.10 | 422541 |
| 2022-03-07 | 42.71 | $42.12 | 1.0M |
| 2022-03-04 | 42.89 | $42.84 | 83908 |
| 2022-03-03 | 42.95 | $43.01 | 250600 |
| 2022-03-02 | 42.98 | $43.05 | 87030 |
| 2022-03-01 | 43.02 | $43.04 | 122600 |
| 2022-02-28 | 43.06 | $43.30 | 385913 |
| 2022-02-25 | 43.07 | $43.23 | 142909 |
| 2022-02-24 | 43.09 | $42.76 | 268040 |
| 2022-02-23 | 43.21 | $42.78 | 128000 |
| 2022-02-22 | 43.35 | $43.09 | 367800 |
| 2022-02-18 | 43.46 | $43.36 | 213707 |
| 2022-02-17 | 43.52 | $43.39 | 127300 |
| 2022-02-16 | 43.59 | $43.74 | 132925 |
| 2022-02-15 | 43.60 | $43.60 | 95100 |
| 2022-02-14 | 43.65 | $43.40 | 111800 |
| 2022-02-11 | 43.74 | $43.62 | 145708 |
| 2022-02-10 | 43.81 | $43.78 | 246600 |
| 2022-02-09 | 43.85 | $44.22 | 103302 |
| 2022-02-08 | 43.82 | $43.93 | 132024 |
| 2022-02-07 | 43.84 | $43.89 | 77704 |
| 2022-02-04 | 43.87 | $43.90 | 110300 |
| 2022-02-03 | 43.91 | $43.93 | 153149 |
| 2022-02-02 | 43.95 | $44.37 | 221900 |
| 2022-02-01 | 43.91 | $44.25 | 307640 |
| 2022-01-31 | 43.88 | $44.13 | 178400 |
| 2022-01-28 | 43.89 | $43.81 | 546002 |
| 2022-01-27 | 43.96 | $43.57 | 301224 |
| 2022-01-26 | 44.10 | $43.61 | 375300 |
| 2022-01-25 | 44.25 | $43.76 | 357300 |
| 2022-01-24 | 44.40 | $43.98 | 283900 |
| 2022-01-21 | 44.53 | $44.07 | 236223 |
| 2022-01-20 | 44.66 | $44.21 | 302445 |
| 2022-01-19 | 44.79 | $44.41 | 204100 |
| 2022-01-18 | 44.90 | $44.37 | 362700 |
| 2022-01-14 | 45.03 | $44.87 | 172644 |
| 2022-01-13 | 45.08 | $45.00 | 139300 |
| 2022-01-12 | 45.11 | $45.14 | 236700 |
| 2022-01-11 | 45.12 | $45.02 | 199500 |
| 2022-01-10 | 45.15 | $44.87 | 327449 |
| 2022-01-07 | 45.22 | $44.87 | 118100 |
| 2022-01-06 | 45.31 | $44.94 | 162319 |
| 2022-01-05 | 45.39 | $45.00 | 206400 |
| 2022-01-04 | 45.47 | $45.44 | 89100 |
| 2022-01-03 | 45.47 | $45.45 | 225208 |
| 2021-12-31 | 45.48 | $45.47 | 205705 |
| 2021-12-30 | 45.48 | $45.56 | 209100 |
| 2021-12-29 | 45.45 | $45.54 | 153800 |
| 2021-12-28 | 45.43 | $45.58 | 458427 |
| 2021-12-27 | 45.40 | $45.59 | 247600 |
| 2021-12-23 | 45.36 | $45.31 | 137700 |
| 2021-12-22 | 45.38 | $45.58 | 132128 |
| 2021-12-21 | 45.33 | $45.27 | 164200 |
| 2021-12-20 | 45.35 | $45.12 | 163128 |
| 2021-12-17 | 45.40 | $45.33 | 226300 |
| 2021-12-16 | 45.42 | $45.42 | 122200 |
| 2021-12-15 | 45.42 | $45.52 | 182810 |
| 2021-12-14 | 45.40 | $45.34 | 278000 |
| 2021-12-13 | 45.41 | $45.43 | 107744 |
| 2021-12-10 | 45.41 | $45.60 | 276312 |
| 2021-12-09 | 45.37 | $45.49 | 183300 |
| 2021-12-08 | 45.35 | $45.57 | 166839 |
| 2021-12-07 | 45.30 | $45.53 | 176700 |
| 2021-12-06 | 45.26 | $45.29 | 302918 |
| 2021-12-03 | 45.27 | $45.19 | 115200 |
| 2021-12-02 | 45.29 | $45.11 | 94200 |
| 2021-12-01 | 45.34 | $44.97 | 197100 |
| 2021-11-30 | 45.42 | $45.12 | 214200 |
| 2021-11-29 | 45.49 | $45.21 | 158723 |
| 2021-11-26 | 45.54 | $45.05 | 73800 |
| 2021-11-24 | 45.64 | $45.49 | 151400 |
| 2021-11-23 | 45.67 | $45.31 | 1.3M |
| 2021-11-22 | 45.73 | $45.50 | 121146 |
| 2021-11-19 | 45.76 | $45.65 | 184400 |
| 2021-11-18 | 45.77 | $45.60 | 133815 |
| 2021-11-17 | 45.79 | $45.70 | 175100 |
| 2021-11-16 | 45.78 | $45.70 | 156900 |
| 2021-11-15 | 45.78 | $45.69 | 83703 |
| 2021-11-12 | 45.78 | $45.73 | 88735 |
| 2021-11-11 | 45.76 | $45.67 | 77139 |
| 2021-11-10 | 45.76 | $45.55 | 166500 |
| 2021-11-09 | 45.78 | $45.94 | 140939 |
| 2021-11-08 | 45.71 | $46.00 | 137831 |
| 2021-11-05 | 45.63 | $46.00 | 118940 |
| 2021-11-04 | 45.53 | $45.82 | 166900 |
| 2021-11-03 | 45.45 | $45.65 | 131700 |
| 2021-11-02 | 45.39 | $45.60 | 200900 |
| 2021-11-01 | 45.33 | $45.48 | 139518 |
| 2021-10-29 | 45.29 | $45.47 | 89846 |
| 2021-10-28 | 45.24 | $45.50 | 237400 |
| 2021-10-27 | 45.18 | $45.40 | 69235 |
| 2021-10-26 | 45.13 | $45.41 | 179000 |
| 2021-10-25 | 45.07 | $45.36 | 76500 |
| 2021-10-22 | 45.01 | $45.29 | 62700 |
| 2021-10-21 | 44.96 | $45.24 | 108900 |
| 2021-10-20 | 44.91 | $45.27 | 102700 |
| 2021-10-19 | 44.84 | $45.23 | 96407 |
| 2021-10-18 | 44.77 | $45.04 | 128600 |
| 2021-10-15 | 44.74 | $45.18 | 81808 |
| 2021-10-14 | 44.67 | $45.00 | 96904 |
| 2021-10-13 | 44.62 | $44.76 | 203721 |
| 2021-10-12 | 44.62 | $44.53 | 147000 |
| 2021-10-11 | 44.68 | $44.55 | 57208 |
| 2021-10-08 | 44.73 | $44.75 | 81300 |
| 2021-10-07 | 44.76 | $44.75 | 87134 |
| 2021-10-06 | 44.79 | $44.64 | 208845 |
| 2021-10-05 | 44.86 | $44.60 | 263100 |
| 2021-10-04 | 44.94 | $44.55 | 243000 |
| 2021-10-01 | 45.04 | $44.84 | 284300 |
| 2021-09-30 | 45.11 | $44.74 | 209613 |
| 2021-09-29 | 45.21 | $44.79 | 221146 |
| 2021-09-28 | 45.31 | $44.76 | 370703 |
| 2021-09-27 | 45.43 | $45.36 | 95800 |
| 2021-09-24 | 45.45 | $45.37 | 135500 |
| 2021-09-23 | 45.47 | $45.45 | 85900 |
| 2021-09-22 | 45.48 | $45.39 | 106448 |
| 2021-09-21 | 45.50 | $45.14 | 112700 |
| 2021-09-20 | 45.58 | $45.01 | 204100 |
| 2021-09-17 | 45.69 | $45.46 | 91132 |
| 2021-09-16 | 45.73 | $45.57 | 96122 |
| 2021-09-15 | 45.75 | $45.75 | 242400 |
| 2021-09-14 | 45.74 | $45.65 | 81700 |
| 2021-09-13 | 45.75 | $45.71 | 1.1M |
| 2021-09-10 | 45.74 | $45.58 | 134205 |
| 2021-09-09 | 45.76 | $45.66 | 81907 |
| 2021-09-08 | 45.76 | $45.72 | 93923 |
| 2021-09-07 | 45.75 | $45.72 | 109100 |
| 2021-09-03 | 45.74 | $45.84 | 68846 |
| 2021-09-02 | 45.70 | $45.93 | 98521 |
| 2021-09-01 | 45.64 | $45.74 | 97700 |
| 2021-08-31 | 45.60 | $45.74 | 71903 |
| 2021-08-30 | 45.56 | $45.75 | 98129 |
| 2021-08-27 | 45.51 | $45.68 | 82400 |
| 2021-08-26 | 45.46 | $45.42 | 93020 |
| 2021-08-25 | 45.46 | $45.55 | 151400 |
| 2021-08-24 | 45.43 | $45.50 | 298111 |
| 2021-08-23 | 45.41 | $45.44 | 87600 |
| 2021-08-20 | 45.39 | $45.24 | 75744 |
| 2021-08-19 | 45.42 | $45.18 | 100700 |
| 2021-08-18 | 45.46 | $45.18 | 188575 |
| 2021-08-17 | 45.51 | $45.40 | 182519 |
| 2021-08-16 | 45.52 | $45.56 | 79933 |
| 2021-08-13 | 45.49 | $45.59 | 86203 |
| 2021-08-12 | 45.46 | $45.47 | 63900 |
| 2021-08-11 | 45.44 | $45.47 | 93307 |
| 2021-08-10 | 45.42 | $45.35 | 80000 |
| 2021-08-09 | 45.42 | $45.37 | 81949 |
| 2021-08-06 | 45.42 | $45.41 | 95215 |
| 2021-08-05 | 45.41 | $45.54 | 59006 |
| 2021-08-04 | 45.37 | $45.41 | 100100 |
| 2021-08-03 | 45.34 | $45.53 | 118732 |
| 2021-08-02 | 45.29 | $45.38 | 78400 |
| 2021-07-30 | 45.26 | $45.34 | 139700 |
| 2021-07-29 | 45.23 | $45.36 | 116600 |
| 2021-07-28 | 45.20 | $45.30 | 188642 |
| 2021-07-27 | 45.17 | $45.16 | 126342 |
| 2021-07-26 | 45.16 | $45.30 | 116001 |
| 2021-07-23 | 45.13 | $45.33 | 55400 |
| 2021-07-22 | 45.08 | $45.15 | 60136 |
| 2021-07-21 | 45.06 | $45.09 | 151223 |
| 2021-07-20 | 45.06 | $44.98 | 101800 |
| 2021-07-19 | 45.07 | $44.78 | 150000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
49.15
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.11
Average
43.18
Maximum
49.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.15 | $49.09 | 91900 |
| 2026-07-16 | 49.21 | $49.28 | 109922 |
| 2026-07-15 | 49.23 | $49.43 | 76704 |
| 2026-07-14 | 49.20 | $49.27 | 112623 |
| 2026-07-13 | 49.23 | $48.95 | 107600 |
| 2026-07-10 | 49.36 | $49.41 | 72300 |
| 2026-07-09 | 49.38 | $49.36 | 102049 |
| 2026-07-08 | 49.42 | $49.17 | 145500 |
| 2026-07-07 | 49.53 | $49.26 | 132133 |
| 2026-07-06 | 49.63 | $49.58 | 253006 |
| 2026-07-02 | 49.66 | $49.35 | 116838 |
| 2026-07-01 | 49.77 | $49.75 | 129100 |
| 2026-06-30 | 49.77 | $49.89 | 145700 |
| 2026-06-29 | 49.73 | $49.84 | 189519 |
| 2026-06-26 | 49.69 | $49.61 | 332100 |
| 2026-06-25 | 49.71 | $49.69 | 145849 |
| 2026-06-24 | 49.72 | $49.58 | 142600 |
| 2026-06-23 | 49.76 | $49.50 | 107630 |
| 2026-06-22 | 49.83 | $49.88 | 137500 |
| 2026-06-18 | 49.80 | $49.97 | 124344 |
| 2026-06-17 | 49.73 | $49.67 | 441300 |
| 2026-06-16 | 49.73 | $49.94 | 64800 |
| 2026-06-15 | 49.65 | $49.99 | 170800 |
| 2026-06-12 | 49.54 | $49.67 | 97109 |
| 2026-06-11 | 49.50 | $49.65 | 146441 |
| 2026-06-10 | 49.46 | $48.94 | 115600 |
| 2026-06-09 | 49.63 | $49.30 | 138520 |
| 2026-06-08 | 49.73 | $49.40 | 134443 |
| 2026-06-05 | 49.81 | $49.20 | 95718 |
| 2026-06-04 | 49.96 | $49.90 | 103816 |
| 2026-06-03 | 49.93 | $49.79 | 200005 |
| 2026-06-02 | 49.92 | $50.02 | 198700 |
| 2026-06-01 | 49.83 | $49.91 | 240532 |
| 2026-05-29 | 49.75 | $49.88 | 133900 |
| 2026-05-28 | 49.66 | $49.82 | 462400 |
| 2026-05-27 | 49.56 | $49.68 | 321401 |
| 2026-05-26 | 49.48 | $49.72 | 187000 |
| 2026-05-22 | 49.36 | $49.40 | 124404 |
| 2026-05-21 | 49.32 | $49.32 | 70300 |
| 2026-05-20 | 49.30 | $49.21 | 121512 |
| 2026-05-19 | 49.30 | $48.80 | 106717 |
| 2026-05-18 | 49.42 | $49.02 | 116800 |
| 2026-05-15 | 49.50 | $49.01 | 125343 |
| 2026-05-14 | 49.59 | $49.49 | 123115 |
| 2026-05-13 | 49.55 | $49.43 | 114923 |
| 2026-05-12 | 49.51 | $49.29 | 118249 |
| 2026-05-11 | 49.50 | $49.49 | 110728 |
| 2026-05-08 | 49.42 | $49.54 | 89305 |
| 2026-05-07 | 49.30 | $49.26 | 91600 |
| 2026-05-06 | 49.24 | $49.48 | 155400 |
| 2026-05-05 | 49.08 | $49.01 | 94900 |
| 2026-05-04 | 49.04 | $48.75 | 138900 |
| 2026-05-01 | 49.06 | $48.94 | 158100 |
| 2026-04-30 | 49.02 | $48.90 | 105600 |
| 2026-04-29 | 48.99 | $48.55 | 101605 |
| 2026-04-28 | 49.04 | $48.71 | 112430 |
| 2026-04-27 | 49.06 | $48.85 | 161400 |
| 2026-04-24 | 49.02 | $48.90 | 97237 |
| 2026-04-23 | 48.96 | $48.69 | 157200 |
| 2026-04-22 | 48.94 | $48.87 | 82914 |
| 2026-04-21 | 48.85 | $48.66 | 74500 |
| 2026-04-20 | 48.80 | $48.96 | 132400 |
| 2026-04-17 | 48.64 | $49.05 | 156525 |
| 2026-04-16 | 48.41 | $48.66 | 112900 |
| 2026-04-15 | 48.25 | $48.65 | 106131 |
| 2026-04-14 | 48.05 | $48.60 | 254224 |
| 2026-04-13 | 47.82 | $48.32 | 580340 |
| 2026-04-10 | 47.63 | $48.10 | 118600 |
| 2026-04-09 | 47.47 | $48.13 | 167700 |
| 2026-04-08 | 47.26 | $48.08 | 227231 |
| 2026-04-07 | 47.03 | $47.38 | 155828 |
| 2026-04-06 | 46.98 | $47.34 | 103643 |
| 2026-04-02 | 46.93 | $47.26 | 224524 |
| 2026-04-01 | 46.90 | $47.54 | 176722 |
| 2026-03-31 | 46.78 | $47.37 | 244617 |
| 2026-03-30 | 46.70 | $46.72 | 99200 |
| 2026-03-27 | 46.81 | $46.65 | 199808 |
| 2026-03-26 | 46.98 | $46.91 | 78244 |
| 2026-03-25 | 47.12 | $47.45 | 128700 |
| 2026-03-24 | 47.12 | $47.17 | 126800 |
| 2026-03-23 | 47.21 | $47.30 | 215541 |
| 2026-03-20 | 47.30 | $46.87 | 252100 |
| 2026-03-19 | 47.54 | $47.51 | 144132 |
| 2026-03-18 | 47.65 | $47.54 | 89756 |
| 2026-03-17 | 47.77 | $47.95 | 118633 |
| 2026-03-16 | 47.80 | $47.83 | 94100 |
| 2026-03-13 | 47.87 | $47.46 | 129000 |
| 2026-03-12 | 48.08 | $47.64 | 715129 |
| 2026-03-11 | 48.29 | $48.11 | 63540 |
| 2026-03-10 | 48.40 | $48.23 | 153000 |
| 2026-03-09 | 48.49 | $48.30 | 145000 |
| 2026-03-06 | 48.58 | $48.06 | 191049 |
| 2026-03-05 | 48.77 | $48.33 | 156741 |
| 2026-03-04 | 48.92 | $48.64 | 91200 |
| 2026-03-03 | 49.00 | $48.58 | 113213 |
| 2026-03-02 | 49.11 | $48.89 | 100132 |
| 2026-02-27 | 49.15 | $49.14 | 104300 |
| 2026-02-26 | 49.11 | $49.04 | 85800 |
| 2026-02-25 | 49.10 | $49.16 | 155639 |
| 2026-02-24 | 49.03 | $49.03 | 239100 |
| 2026-02-23 | 49.00 | $48.88 | 97746 |
| 2026-02-20 | 48.99 | $49.10 | 122428 |
| 2026-02-19 | 48.92 | $48.85 | 172000 |
| 2026-02-18 | 48.90 | $48.94 | 64800 |
| 2026-02-17 | 48.85 | $48.81 | 182309 |
| 2026-02-13 | 48.83 | $48.80 | 87438 |
| 2026-02-12 | 48.80 | $48.85 | 73900 |
| 2026-02-11 | 48.75 | $48.82 | 129500 |
| 2026-02-10 | 48.69 | $48.87 | 115100 |
| 2026-02-09 | 48.60 | $48.84 | 87932 |
| 2026-02-06 | 48.49 | $48.63 | 114726 |
| 2026-02-05 | 48.43 | $48.18 | 123840 |
| 2026-02-04 | 48.50 | $48.38 | 66500 |
| 2026-02-03 | 48.51 | $48.35 | 133500 |
| 2026-02-02 | 48.54 | $48.45 | 123053 |
| 2026-01-30 | 48.54 | $48.43 | 173808 |
| 2026-01-29 | 48.54 | $48.64 | 319117 |
| 2026-01-28 | 48.48 | $48.61 | 112200 |
| 2026-01-27 | 48.40 | $48.65 | 93500 |
| 2026-01-26 | 48.30 | $48.45 | 232000 |
| 2026-01-23 | 48.23 | $48.31 | 139700 |
| 2026-01-22 | 48.20 | $48.28 | 152533 |
| 2026-01-21 | 48.16 | $48.08 | 137811 |
| 2026-01-20 | 48.18 | $47.80 | 277924 |
| 2026-01-16 | 48.30 | $48.28 | 365217 |
| 2026-01-15 | 48.28 | $48.34 | 314244 |
| 2026-01-14 | 48.24 | $48.30 | 188954 |
| 2026-01-13 | 48.20 | $48.33 | 143300 |
| 2026-01-12 | 48.14 | $48.32 | 260023 |
| 2026-01-09 | 48.07 | $48.23 | 215200 |
| 2026-01-08 | 48.01 | $48.03 | 168928 |
| 2026-01-07 | 48.00 | $48.11 | 98600 |
| 2026-01-06 | 47.97 | $48.12 | 126700 |
| 2026-01-05 | 47.92 | $48.05 | 438700 |
| 2026-01-02 | 47.89 | $47.85 | 280800 |
| 2025-12-31 | 47.91 | $47.73 | 83300 |
| 2025-12-30 | 47.98 | $47.89 | 147038 |
| 2025-12-29 | 48.01 | $47.93 | 464200 |
| 2025-12-26 | 48.03 | $47.98 | 240300 |
| 2025-12-24 | 48.05 | $47.96 | 113000 |
| 2025-12-23 | 48.07 | $47.81 | 133702 |
| 2025-12-22 | 48.14 | $48.24 | 287000 |
| 2025-12-19 | 48.09 | $48.16 | 233400 |
| 2025-12-18 | 48.06 | $48.12 | 227817 |
| 2025-12-17 | 48.03 | $47.78 | 197729 |
| 2025-12-16 | 48.10 | $48.00 | 141533 |
| 2025-12-15 | 48.11 | $48.06 | 370900 |
| 2025-12-12 | 48.10 | $48.00 | 219416 |
| 2025-12-11 | 48.11 | $48.22 | 301000 |
| 2025-12-10 | 48.05 | $48.15 | 186500 |
| 2025-12-09 | 48.00 | $47.91 | 257205 |
| 2025-12-08 | 48.02 | $47.96 | 283627 |
| 2025-12-05 | 48.01 | $48.09 | 538726 |
| 2025-12-04 | 47.97 | $48.08 | 457114 |
| 2025-12-03 | 47.91 | $48.12 | 108342 |
| 2025-12-02 | 47.83 | $47.98 | 135841 |
| 2025-12-01 | 47.78 | $47.92 | 184300 |
| 2025-11-28 | 47.73 | $48.12 | 313925 |
| 2025-11-26 | 47.61 | $48.02 | 231632 |
| 2025-11-25 | 47.50 | $47.89 | 124800 |
| 2025-11-24 | 47.40 | $47.60 | 200200 |
| 2025-11-21 | 47.38 | $47.39 | 158400 |
| 2025-11-20 | 47.42 | $47.14 | 123549 |
| 2025-11-19 | 47.55 | $47.38 | 103737 |
| 2025-11-18 | 47.63 | $47.35 | 274818 |
| 2025-11-17 | 47.75 | $47.47 | 163700 |
| 2025-11-14 | 47.85 | $47.70 | 100738 |
| 2025-11-13 | 47.90 | $47.74 | 143000 |
| 2025-11-12 | 47.94 | $48.09 | 103200 |
| 2025-11-11 | 47.89 | $48.04 | 80118 |
| 2025-11-10 | 47.83 | $47.95 | 145739 |
| 2025-11-07 | 47.80 | $47.65 | 216100 |
| 2025-11-06 | 47.85 | $47.65 | 297200 |
| 2025-11-05 | 47.90 | $47.72 | 253800 |
| 2025-11-04 | 47.95 | $47.69 | 146900 |
| 2025-11-03 | 48.02 | $47.92 | 181700 |
| 2025-10-31 | 48.03 | $47.90 | 68200 |
| 2025-10-30 | 48.04 | $47.88 | 168500 |
| 2025-10-29 | 48.05 | $48.07 | 392103 |
| 2025-10-28 | 48.01 | $48.26 | 295918 |
| 2025-10-27 | 47.90 | $48.22 | 100900 |
| 2025-10-24 | 47.77 | $47.95 | 113139 |
| 2025-10-23 | 47.69 | $47.81 | 67922 |
| 2025-10-22 | 47.64 | $47.73 | 129900 |
| 2025-10-21 | 47.60 | $47.76 | 178400 |
| 2025-10-20 | 47.55 | $47.84 | 178928 |
| 2025-10-17 | 47.46 | $47.58 | 89139 |
| 2025-10-16 | 47.43 | $47.50 | 119000 |
| 2025-10-15 | 47.42 | $47.44 | 72330 |
| 2025-10-14 | 47.42 | $47.37 | 106700 |
| 2025-10-13 | 47.45 | $47.33 | 146900 |
| 2025-10-10 | 47.49 | $47.00 | 78679 |
| 2025-10-09 | 47.65 | $47.49 | 59800 |
| 2025-10-08 | 47.68 | $47.67 | 84300 |
| 2025-10-07 | 47.67 | $47.50 | 155300 |
| 2025-10-06 | 47.70 | $47.73 | 104700 |
| 2025-10-03 | 47.66 | $47.61 | 65006 |
| 2025-10-02 | 47.64 | $47.53 | 100700 |
| 2025-10-01 | 47.65 | $47.74 | 110800 |
| 2025-09-30 | 47.59 | $47.58 | 64823 |
| 2025-09-29 | 47.56 | $47.49 | 70100 |
| 2025-09-26 | 47.56 | $47.33 | 66900 |
| 2025-09-25 | 47.59 | $47.27 | 89726 |
| 2025-09-24 | 47.65 | $47.42 | 71332 |
| 2025-09-23 | 47.68 | $47.51 | 54200 |
| 2025-09-22 | 47.67 | $47.59 | 76227 |
| 2025-09-19 | 47.63 | $47.61 | 65200 |
| 2025-09-18 | 47.57 | $47.47 | 95232 |
| 2025-09-17 | 47.54 | $47.47 | 78500 |
| 2025-09-16 | 47.49 | $47.53 | 71755 |
| 2025-09-15 | 47.41 | $47.55 | 129600 |
| 2025-09-12 | 47.30 | $47.41 | 69200 |
| 2025-09-11 | 47.20 | $47.46 | 104717 |
| 2025-09-10 | 47.06 | $47.18 | 63947 |
| 2025-09-09 | 46.98 | $47.10 | 66200 |
| 2025-09-08 | 46.90 | $47.14 | 457200 |
| 2025-09-05 | 46.78 | $46.98 | 116400 |
| 2025-09-04 | 46.69 | $46.81 | 108900 |
| 2025-09-03 | 46.63 | $46.54 | 96600 |
| 2025-09-02 | 46.64 | $46.37 | 98328 |
| 2025-08-29 | 46.71 | $46.60 | 71882 |
| 2025-08-28 | 46.71 | $46.78 | 45210 |
| 2025-08-27 | 46.66 | $46.69 | 189400 |
| 2025-08-26 | 46.61 | $46.66 | 64926 |
| 2025-08-25 | 46.57 | $46.50 | 58700 |
| 2025-08-22 | 46.56 | $46.74 | 83640 |
| 2025-08-21 | 46.47 | $46.24 | 51547 |
| 2025-08-20 | 46.52 | $46.42 | 299249 |
| 2025-08-19 | 46.51 | $46.43 | 66545 |
| 2025-08-18 | 46.50 | $46.48 | 84800 |
| 2025-08-15 | 46.47 | $46.49 | 40949 |
| 2025-08-14 | 46.43 | $46.49 | 62400 |
| 2025-08-13 | 46.37 | $46.64 | 61400 |
| 2025-08-12 | 46.25 | $46.40 | 83800 |
| 2025-08-11 | 46.18 | $46.22 | 62765 |
| 2025-08-08 | 46.14 | $46.29 | 106013 |
| 2025-08-07 | 46.07 | $46.20 | 75700 |
| 2025-08-06 | 46.02 | $46.15 | 420300 |
| 2025-08-05 | 45.96 | $46.00 | 117000 |
| 2025-08-04 | 45.94 | $46.02 | 93327 |
| 2025-08-01 | 45.91 | $45.71 | 160300 |
| 2025-07-31 | 45.97 | $45.81 | 59000 |
| 2025-07-30 | 46.01 | $45.91 | 62300 |
| 2025-07-29 | 46.02 | $46.05 | 37748 |
| 2025-07-28 | 45.98 | $45.98 | 88600 |
| 2025-07-25 | 45.96 | $46.13 | 85407 |
| 2025-07-24 | 45.89 | $46.01 | 38517 |
| 2025-07-23 | 45.83 | $46.06 | 82700 |
| 2025-07-22 | 45.75 | $45.87 | 63732 |
| 2025-07-21 | 45.70 | $45.81 | 69900 |
| 2025-07-18 | 45.66 | $45.69 | 63400 |
| 2025-07-17 | 45.65 | $45.67 | 155200 |
| 2025-07-16 | 45.65 | $45.50 | 98995 |
| 2025-07-15 | 45.69 | $45.40 | 174300 |
| 2025-07-14 | 45.77 | $45.61 | 106300 |
| 2025-07-11 | 45.80 | $45.56 | 67322 |
| 2025-07-10 | 45.85 | $45.77 | 71524 |
| 2025-07-09 | 45.85 | $45.76 | 76800 |
| 2025-07-08 | 45.84 | $45.54 | 128000 |
| 2025-07-07 | 45.89 | $45.51 | 136011 |
| 2025-07-03 | 45.96 | $45.84 | 30814 |
| 2025-07-02 | 45.93 | $45.79 | 79619 |
| 2025-07-01 | 45.91 | $45.99 | 103448 |
| 2025-06-30 | 45.82 | $46.04 | 132400 |
| 2025-06-27 | 45.68 | $45.88 | 59200 |
| 2025-06-26 | 45.56 | $45.77 | 144500 |
| 2025-06-25 | 45.44 | $45.55 | 128800 |
| 2025-06-24 | 45.37 | $45.59 | 60241 |
| 2025-06-23 | 45.26 | $45.22 | 76219 |
| 2025-06-20 | 45.24 | $45.04 | 56700 |
| 2025-06-18 | 45.27 | $45.06 | 58911 |
| 2025-06-17 | 45.29 | $45.04 | 46300 |
| 2025-06-16 | 45.32 | $45.21 | 188543 |
| 2025-06-13 | 45.30 | $45.09 | 76800 |
| 2025-06-12 | 45.31 | $45.44 | 85400 |
| 2025-06-11 | 45.21 | $45.19 | 163433 |
| 2025-06-10 | 45.15 | $45.12 | 89826 |
| 2025-06-09 | 45.11 | $45.01 | 114200 |
| 2025-06-06 | 45.08 | $44.98 | 62835 |
| 2025-06-05 | 45.05 | $44.97 | 94648 |
| 2025-06-04 | 45.00 | $45.05 | 78826 |
| 2025-06-03 | 44.92 | $44.87 | 61834 |
| 2025-06-02 | 44.88 | $44.81 | 77600 |
| 2025-05-30 | 44.84 | $44.78 | 72800 |
| 2025-05-29 | 44.79 | $44.70 | 80500 |
| 2025-05-28 | 44.76 | $44.58 | 73100 |
| 2025-05-27 | 44.74 | $44.73 | 142500 |
| 2025-05-23 | 44.68 | $44.37 | 114405 |
| 2025-05-22 | 44.70 | $44.32 | 73601 |
| 2025-05-21 | 44.75 | $44.24 | 183900 |
| 2025-05-20 | 44.82 | $44.65 | 80100 |
| 2025-05-19 | 44.76 | $44.74 | 113400 |
| 2025-05-16 | 44.67 | $44.66 | 76000 |
| 2025-05-15 | 44.56 | $44.60 | 243900 |
| 2025-05-14 | 44.45 | $44.38 | 150012 |
| 2025-05-13 | 44.38 | $44.46 | 92100 |
| 2025-05-12 | 44.26 | $44.33 | 317400 |
| 2025-05-09 | 44.15 | $44.01 | 141500 |
| 2025-05-08 | 44.11 | $43.96 | 311400 |
| 2025-05-07 | 44.07 | $43.97 | 195500 |
| 2025-05-06 | 44.01 | $43.96 | 139638 |
| 2025-05-05 | 43.94 | $44.09 | 219000 |
| 2025-05-02 | 43.81 | $44.13 | 73800 |
| 2025-05-01 | 43.63 | $43.80 | 53200 |
| 2025-04-30 | 43.52 | $43.88 | 67639 |
| 2025-04-29 | 43.35 | $43.88 | 58500 |
| 2025-04-28 | 43.15 | $43.73 | 60516 |
| 2025-04-25 | 42.95 | $43.66 | 52200 |
| 2025-04-24 | 42.72 | $43.47 | 118526 |
| 2025-04-23 | 42.52 | $43.01 | 109430 |
| 2025-04-22 | 42.41 | $42.83 | 181900 |
| 2025-04-21 | 42.35 | $42.45 | 423500 |
| 2025-04-17 | 42.40 | $42.88 | 88041 |
| 2025-04-16 | 42.34 | $42.67 | 138743 |
| 2025-04-15 | 42.33 | $42.78 | 123027 |
| 2025-04-14 | 42.30 | $42.79 | 282321 |
| 2025-04-11 | 42.26 | $42.50 | 185633 |
| 2025-04-10 | 42.32 | $42.18 | 168200 |
| 2025-04-09 | 42.50 | $43.06 | 284500 |
| 2025-04-08 | 42.45 | $41.55 | 209810 |
| 2025-04-07 | 42.88 | $41.77 | 520400 |
| 2025-04-04 | 43.33 | $42.33 | 245300 |
| 2025-04-03 | 43.72 | $43.24 | 169100 |
| 2025-04-02 | 43.90 | $43.90 | 57559 |
| 2025-04-01 | 43.92 | $43.95 | 70700 |
| 2025-03-31 | 43.93 | $43.88 | 91400 |
| 2025-03-28 | 43.96 | $43.82 | 141121 |
| 2025-03-27 | 44.01 | $43.97 | 50419 |
| 2025-03-26 | 44.04 | $44.03 | 63730 |
| 2025-03-25 | 44.05 | $44.22 | 73142 |
| 2025-03-24 | 44.00 | $44.19 | 278501 |
| 2025-03-21 | 43.95 | $44.13 | 73600 |
| 2025-03-20 | 43.91 | $44.14 | 157700 |
| 2025-03-19 | 43.86 | $44.18 | 417449 |
| 2025-03-18 | 43.79 | $43.91 | 104741 |
| 2025-03-17 | 43.80 | $44.09 | 122300 |
| 2025-03-14 | 43.75 | $43.85 | 82815 |
| 2025-03-13 | 43.77 | $43.57 | 95400 |
| 2025-03-12 | 43.88 | $43.70 | 134500 |
| 2025-03-11 | 43.98 | $43.58 | 153044 |
| 2025-03-10 | 44.14 | $43.72 | 77200 |
| 2025-03-07 | 44.30 | $44.21 | 83124 |
| 2025-03-06 | 44.33 | $44.03 | 107400 |
| 2025-03-05 | 44.42 | $44.38 | 73323 |
| 2025-03-04 | 44.43 | $44.14 | 106500 |
| 2025-03-03 | 44.51 | $44.30 | 142800 |
| 2025-02-28 | 44.56 | $44.47 | 76001 |
| 2025-02-27 | 44.56 | $44.26 | 231703 |
| 2025-02-26 | 44.62 | $44.53 | 63903 |
| 2025-02-25 | 44.61 | $44.46 | 105820 |
| 2025-02-24 | 44.62 | $44.28 | 215900 |
| 2025-02-21 | 44.69 | $44.47 | 114020 |
| 2025-02-20 | 44.70 | $44.71 | 43461 |
| 2025-02-19 | 44.63 | $44.57 | 91219 |
| 2025-02-18 | 44.59 | $44.58 | 120100 |
| 2025-02-14 | 44.54 | $44.71 | 50900 |
| 2025-02-13 | 44.43 | $44.50 | 77644 |
| 2025-02-12 | 44.36 | $44.13 | 51428 |
| 2025-02-11 | 44.38 | $44.31 | 105037 |
| 2025-02-10 | 44.36 | $44.31 | 118843 |
| 2025-02-07 | 44.32 | $44.19 | 154100 |
| 2025-02-06 | 44.31 | $44.41 | 62533 |
| 2025-02-05 | 44.22 | $44.29 | 67830 |
| 2025-02-04 | 44.15 | $44.17 | 89144 |
| 2025-02-03 | 44.10 | $43.95 | 123933 |
| 2025-01-31 | 44.10 | $44.08 | 242711 |
| 2025-01-30 | 44.06 | $44.23 | 228800 |
| 2025-01-29 | 43.97 | $44.04 | 172600 |
| 2025-01-28 | 43.91 | $44.09 | 70800 |
| 2025-01-27 | 43.82 | $43.93 | 577218 |
| 2025-01-24 | 43.77 | $44.06 | 227900 |
| 2025-01-23 | 43.66 | $44.10 | 294400 |
| 2025-01-22 | 43.51 | $43.97 | 113801 |
| 2025-01-21 | 43.38 | $43.98 | 419300 |
| 2025-01-17 | 43.21 | $43.71 | 197334 |
| 2025-01-16 | 43.10 | $43.55 | 430400 |
| 2025-01-15 | 43.02 | $43.50 | 83800 |
| 2025-01-14 | 42.94 | $43.02 | 112503 |
| 2025-01-13 | 43.01 | $42.93 | 295916 |
| 2025-01-10 | 43.12 | $42.94 | 369111 |
| 2025-01-08 | 43.26 | $43.42 | 158403 |
| 2025-01-07 | 43.29 | $43.36 | 162917 |
| 2025-01-06 | 43.35 | $43.60 | 352910 |
| 2025-01-03 | 43.35 | $43.54 | 157139 |
| 2025-01-02 | 43.38 | $43.39 | 215126 |
| 2024-12-31 | 43.46 | $43.44 | 238700 |
| 2024-12-30 | 43.56 | $43.44 | 254414 |
| 2024-12-27 | 43.68 | $43.59 | 491410 |
| 2024-12-26 | 43.78 | $43.77 | 259400 |
| 2024-12-24 | 43.86 | $43.75 | 260730 |
| 2024-12-23 | 43.96 | $43.50 | 439048 |
| 2024-12-20 | 44.17 | $43.53 | 274900 |
| 2024-12-19 | 44.41 | $43.85 | 348920 |
| 2024-12-18 | 44.61 | $43.92 | 278232 |
| 2024-12-17 | 44.84 | $44.55 | 234700 |
| 2024-12-16 | 44.90 | $44.63 | 583306 |
| 2024-12-13 | 44.96 | $44.66 | 145930 |
| 2024-12-12 | 45.02 | $44.77 | 368526 |
| 2024-12-11 | 45.05 | $44.92 | 134741 |
| 2024-12-10 | 45.03 | $44.86 | 154600 |
| 2024-12-09 | 45.03 | $45.02 | 202449 |
| 2024-12-06 | 44.97 | $45.06 | 173437 |
| 2024-12-05 | 44.88 | $45.03 | 198342 |
| 2024-12-04 | 44.78 | $44.97 | 339043 |
| 2024-12-03 | 44.67 | $44.80 | 105942 |
| 2024-12-02 | 44.59 | $44.87 | 111743 |
| 2024-11-29 | 44.47 | $44.76 | 78800 |
| 2024-11-27 | 44.35 | $44.54 | 203300 |
| 2024-11-26 | 44.28 | $44.47 | 115000 |
| 2024-11-25 | 44.21 | $44.52 | 202904 |
| 2024-11-22 | 44.12 | $44.32 | 144200 |
| 2024-11-21 | 44.07 | $44.14 | 122400 |
| 2024-11-20 | 44.06 | $44.05 | 119100 |
| 2024-11-19 | 44.09 | $44.13 | 138500 |
| 2024-11-18 | 44.09 | $44.06 | 169719 |
| 2024-11-15 | 44.12 | $43.91 | 92909 |
| 2024-11-14 | 44.21 | $44.15 | 154747 |
| 2024-11-13 | 44.24 | $44.22 | 110300 |
| 2024-11-12 | 44.26 | $44.25 | 128542 |
| 2024-11-11 | 44.27 | $44.57 | 144028 |
| 2024-11-08 | 44.18 | $44.57 | 106900 |
| 2024-11-07 | 44.08 | $44.60 | 152816 |
| 2024-11-06 | 43.94 | $44.20 | 96353 |
| 2024-11-05 | 43.90 | $44.15 | 108200 |
| 2024-11-04 | 43.88 | $43.93 | 143706 |
| 2024-11-01 | 43.93 | $43.85 | 103102 |
| 2024-10-31 | 44.01 | $43.84 | 98800 |
| 2024-10-30 | 44.12 | $44.15 | 50300 |
| 2024-10-29 | 44.16 | $44.26 | 75200 |
| 2024-10-28 | 44.17 | $44.21 | 95000 |
| 2024-10-25 | 44.21 | $44.17 | 85400 |
| 2024-10-24 | 44.27 | $44.18 | 151500 |
| 2024-10-23 | 44.34 | $44.14 | 83007 |
| 2024-10-22 | 44.44 | $44.32 | 115700 |
| 2024-10-21 | 44.51 | $44.37 | 101500 |
| 2024-10-18 | 44.58 | $44.71 | 83249 |
| 2024-10-17 | 44.56 | $44.61 | 143333 |
| 2024-10-16 | 44.57 | $44.69 | 62600 |
| 2024-10-15 | 44.55 | $44.57 | 111304 |
| 2024-10-14 | 44.57 | $44.62 | 60309 |
| 2024-10-11 | 44.58 | $44.61 | 69500 |
| 2024-10-10 | 44.59 | $44.44 | 54000 |
| 2024-10-09 | 44.66 | $44.51 | 108600 |
| 2024-10-08 | 44.72 | $44.46 | 83800 |
| 2024-10-07 | 44.81 | $44.44 | 138100 |
| 2024-10-04 | 44.92 | $44.61 | 98820 |
| 2024-10-03 | 45.00 | $44.58 | 93043 |
| 2024-10-02 | 45.11 | $44.76 | 133700 |
| 2024-10-01 | 45.18 | $45.04 | 52800 |
| 2024-09-30 | 45.17 | $45.11 | 64500 |
| 2024-09-27 | 45.14 | $45.14 | 66514 |
| 2024-09-26 | 45.08 | $45.14 | 124231 |
| 2024-09-25 | 45.00 | $44.88 | 99542 |
| 2024-09-24 | 44.99 | $45.08 | 64100 |
| 2024-09-23 | 44.90 | $44.89 | 32544 |
| 2024-09-20 | 44.85 | $44.87 | 91900 |
| 2024-09-19 | 44.79 | $44.95 | 61500 |
| 2024-09-18 | 44.68 | $44.60 | 92327 |
| 2024-09-17 | 44.66 | $44.74 | 53800 |
| 2024-09-16 | 44.59 | $44.82 | 154100 |
| 2024-09-13 | 44.48 | $44.65 | 95128 |
| 2024-09-12 | 44.38 | $44.47 | 64400 |
| 2024-09-11 | 44.33 | $44.35 | 58600 |
| 2024-09-10 | 44.29 | $44.22 | 67327 |
| 2024-09-09 | 44.29 | $44.14 | 62815 |
| 2024-09-06 | 44.30 | $43.92 | 85734 |
| 2024-09-05 | 44.39 | $44.18 | 99500 |
| 2024-09-04 | 44.41 | $44.15 | 48100 |
| 2024-09-03 | 44.43 | $44.05 | 85018 |
| 2024-08-30 | 44.49 | $44.37 | 46729 |
| 2024-08-29 | 44.46 | $44.27 | 66147 |
| 2024-08-28 | 44.45 | $44.27 | 114420 |
| 2024-08-27 | 44.42 | $44.45 | 57718 |
| 2024-08-26 | 44.33 | $44.34 | 86848 |
| 2024-08-23 | 44.24 | $44.47 | 90000 |
| 2024-08-22 | 44.10 | $44.07 | 123844 |
| 2024-08-21 | 44.04 | $44.34 | 61300 |
| 2024-08-20 | 43.87 | $44.15 | 102531 |
| 2024-08-19 | 43.73 | $44.16 | 70320 |
| 2024-08-16 | 43.55 | $43.93 | 76300 |
| 2024-08-15 | 43.40 | $43.81 | 238400 |
| 2024-08-14 | 43.25 | $43.64 | 134910 |
| 2024-08-13 | 43.13 | $43.55 | 123930 |
| 2024-08-12 | 43.01 | $43.19 | 61400 |
| 2024-08-09 | 42.97 | $43.18 | 50700 |
| 2024-08-08 | 42.94 | $43.04 | 95828 |
| 2024-08-07 | 42.94 | $42.66 | 137709 |
| 2024-08-06 | 43.06 | $42.77 | 217930 |
| 2024-08-05 | 43.18 | $42.83 | 116906 |
| 2024-08-02 | 43.31 | $43.31 | 114600 |
| 2024-08-01 | 43.31 | $43.36 | 64033 |
| 2024-07-31 | 43.29 | $43.59 | 130500 |
| 2024-07-30 | 43.20 | $43.22 | 101600 |
| 2024-07-29 | 43.21 | $43.23 | 146600 |
| 2024-07-26 | 43.21 | $43.21 | 84900 |
| 2024-07-25 | 43.22 | $42.91 | 61818 |
| 2024-07-24 | 43.33 | $42.93 | 86746 |
| 2024-07-23 | 43.46 | $43.34 | 95600 |
| 2024-07-22 | 43.48 | $43.36 | 69239 |
| 2024-07-19 | 43.50 | $43.21 | 164239 |
| 2024-07-18 | 43.56 | $43.35 | 60446 |
| 2024-07-17 | 43.60 | $43.58 | 226115 |
| 2024-07-16 | 43.56 | $43.76 | 69500 |
| 2024-07-15 | 43.45 | $43.56 | 83807 |
| 2024-07-12 | 43.39 | $43.67 | 96106 |
| 2024-07-11 | 43.27 | $43.46 | 65000 |
| 2024-07-10 | 43.19 | $43.35 | 197300 |
| 2024-07-09 | 43.12 | $43.17 | 63504 |
| 2024-07-08 | 43.10 | $43.19 | 113208 |
| 2024-07-05 | 43.06 | $43.15 | 202500 |
| 2024-07-03 | 43.03 | $42.97 | 48725 |
| 2024-07-02 | 43.04 | $42.70 | 80800 |
| 2024-07-01 | 43.15 | $42.91 | 119200 |
| 2024-06-28 | 43.20 | $43.01 | 78232 |
| 2024-06-27 | 43.24 | $43.12 | 54400 |
| 2024-06-26 | 43.24 | $43.08 | 102706 |
| 2024-06-25 | 43.26 | $43.19 | 64445 |
| 2024-06-24 | 43.24 | $43.18 | 62621 |
| 2024-06-21 | 43.22 | $43.15 | 50900 |
| 2024-06-20 | 43.19 | $43.16 | 232900 |
| 2024-06-18 | 43.16 | $43.25 | 188700 |
| 2024-06-17 | 43.08 | $43.11 | 83000 |
| 2024-06-14 | 43.03 | $43.08 | 72638 |
| 2024-06-13 | 42.98 | $43.07 | 53600 |
| 2024-06-12 | 42.91 | $43.03 | 132245 |
| 2024-06-11 | 42.84 | $42.75 | 320600 |
| 2024-06-10 | 42.83 | $42.68 | 221400 |
| 2024-06-07 | 42.85 | $42.72 | 77318 |
| 2024-06-06 | 42.85 | $42.96 | 106438 |
| 2024-06-05 | 42.78 | $42.96 | 118847 |
| 2024-06-04 | 42.69 | $42.73 | 291600 |
| 2024-06-03 | 42.64 | $42.67 | 89122 |
| 2024-05-31 | 42.60 | $42.52 | 70200 |
| 2024-05-30 | 42.60 | $42.30 | 83247 |
| 2024-05-29 | 42.67 | $42.23 | 62700 |
| 2024-05-28 | 42.77 | $42.49 | 54601 |
| 2024-05-24 | 42.81 | $42.63 | 39700 |
| 2024-05-23 | 42.81 | $42.45 | 71200 |
| 2024-05-22 | 42.85 | $42.63 | 61830 |
| 2024-05-21 | 42.85 | $42.78 | 72600 |
| 2024-05-20 | 42.79 | $42.74 | 108700 |
| 2024-05-17 | 42.73 | $42.77 | 116029 |
| 2024-05-16 | 42.63 | $42.78 | 131540 |
| 2024-05-15 | 42.51 | $42.83 | 138200 |
| 2024-05-14 | 42.34 | $42.52 | 33602 |
| 2024-05-13 | 42.23 | $42.35 | 52300 |
| 2024-05-10 | 42.15 | $42.34 | 144542 |
| 2024-05-09 | 42.05 | $42.34 | 75500 |
| 2024-05-08 | 41.93 | $42.17 | 109100 |
| 2024-05-07 | 41.83 | $42.27 | 118700 |
| 2024-05-06 | 41.68 | $42.19 | 298000 |
| 2024-05-03 | 41.52 | $42.04 | 67602 |
| 2024-05-02 | 41.38 | $41.72 | 93400 |
| 2024-05-01 | 41.31 | $41.43 | 169634 |
| 2024-04-30 | 41.32 | $41.41 | 74800 |
| 2024-04-29 | 41.35 | $41.76 | 300900 |
| 2024-04-26 | 41.27 | $41.62 | 70200 |
| 2024-04-25 | 41.23 | $41.42 | 81900 |
| 2024-04-24 | 41.24 | $41.53 | 72801 |
| 2024-04-23 | 41.22 | $41.60 | 148700 |
| 2024-04-22 | 41.19 | $41.35 | 52334 |
| 2024-04-19 | 41.24 | $41.17 | 99306 |
| 2024-04-18 | 41.35 | $41.22 | 207021 |
| 2024-04-17 | 41.49 | $41.31 | 103900 |
| 2024-04-16 | 41.63 | $41.27 | 97600 |
| 2024-04-15 | 41.82 | $41.44 | 321000 |
| 2024-04-12 | 41.99 | $41.73 | 59600 |
| 2024-04-11 | 42.12 | $41.97 | 128240 |
| 2024-04-10 | 42.20 | $41.87 | 81000 |
| 2024-04-09 | 42.33 | $42.34 | 88245 |
| 2024-04-08 | 42.35 | $42.25 | 107530 |
| 2024-04-05 | 42.39 | $42.21 | 103832 |
| 2024-04-04 | 42.45 | $42.15 | 84246 |
| 2024-04-03 | 42.55 | $42.27 | 85800 |
| 2024-04-02 | 42.63 | $42.25 | 141944 |
| 2024-04-01 | 42.73 | $42.58 | 89100 |
| 2024-03-28 | 42.74 | $42.78 | 139500 |
| 2024-03-27 | 42.69 | $42.78 | 46200 |
| 2024-03-26 | 42.63 | $42.56 | 123030 |
| 2024-03-25 | 42.62 | $42.57 | 113100 |
| 2024-03-22 | 42.60 | $42.66 | 161648 |
| 2024-03-21 | 42.54 | $42.62 | 79740 |
| 2024-03-20 | 42.48 | $42.56 | 94800 |
| 2024-03-19 | 42.42 | $42.35 | 65417 |
| 2024-03-18 | 42.42 | $42.21 | 94218 |
| 2024-03-15 | 42.45 | $42.17 | 63900 |
| 2024-03-14 | 42.50 | $42.25 | 169400 |
| 2024-03-13 | 42.54 | $42.48 | 61200 |
| 2024-03-12 | 42.50 | $42.52 | 139743 |
| 2024-03-11 | 42.44 | $42.43 | 80604 |
| 2024-03-08 | 42.39 | $42.49 | 55446 |
| 2024-03-07 | 42.30 | $42.54 | 133449 |
| 2024-03-06 | 42.18 | $42.29 | 90412 |
| 2024-03-05 | 42.10 | $42.13 | 62300 |
| 2024-03-04 | 42.06 | $42.15 | 65413 |
| 2024-03-01 | 42.00 | $42.21 | 102248 |
| 2024-02-29 | 41.90 | $41.98 | 70304 |
| 2024-02-28 | 41.85 | $41.85 | 49700 |
| 2024-02-27 | 41.83 | $41.86 | 105439 |
| 2024-02-26 | 41.80 | $41.89 | 174300 |
| 2024-02-23 | 41.76 | $41.96 | 91700 |
| 2024-02-22 | 41.68 | $41.87 | 97800 |
| 2024-02-21 | 41.60 | $41.57 | 61738 |
| 2024-02-20 | 41.61 | $41.59 | 77709 |
| 2024-02-16 | 41.61 | $41.63 | 194410 |
| 2024-02-15 | 41.60 | $41.73 | 115900 |
| 2024-02-14 | 41.55 | $41.53 | 70900 |
| 2024-02-13 | 41.56 | $41.22 | 95922 |
| 2024-02-12 | 41.66 | $41.72 | 58833 |
| 2024-02-09 | 41.62 | $41.67 | 73309 |
| 2024-02-08 | 41.59 | $41.55 | 131900 |
| 2024-02-07 | 41.59 | $41.64 | 113800 |
| 2024-02-06 | 41.56 | $41.62 | 83500 |
| 2024-02-05 | 41.53 | $41.42 | 104033 |
| 2024-02-02 | 41.56 | $41.67 | 161519 |
| 2024-02-01 | 41.50 | $41.79 | 51300 |
| 2024-01-31 | 41.40 | $41.53 | 111800 |
| 2024-01-30 | 41.35 | $41.58 | 123400 |
| 2024-01-29 | 41.28 | $41.59 | 186204 |
| 2024-01-26 | 41.19 | $41.37 | 151900 |
| 2024-01-25 | 41.15 | $41.38 | 219121 |
| 2024-01-24 | 41.09 | $41.20 | 171300 |
| 2024-01-23 | 41.08 | $41.20 | 96219 |
| 2024-01-22 | 41.07 | $41.22 | 234000 |
| 2024-01-19 | 41.05 | $41.14 | 242200 |
| 2024-01-18 | 41.06 | $40.98 | 405800 |
| 2024-01-17 | 41.11 | $40.86 | 210302 |
| 2024-01-16 | 41.22 | $41.04 | 365900 |
| 2024-01-12 | 41.29 | $41.40 | 478000 |
| 2024-01-11 | 41.27 | $41.31 | 652743 |
| 2024-01-10 | 41.26 | $41.20 | 296600 |
| 2024-01-09 | 41.29 | $41.16 | 206000 |
| 2024-01-08 | 41.34 | $41.23 | 323800 |
| 2024-01-05 | 41.37 | $40.98 | 180332 |
| 2024-01-04 | 41.48 | $40.98 | 325400 |
| 2024-01-03 | 41.62 | $41.15 | 194334 |
| 2024-01-02 | 41.72 | $41.27 | 1.0M |
| 2023-12-29 | 41.81 | $41.51 | 155300 |
| 2023-12-28 | 41.83 | $41.57 | 139400 |
| 2023-12-27 | 41.83 | $41.65 | 373541 |
| 2023-12-26 | 41.79 | $41.46 | 184219 |
| 2023-12-22 | 41.80 | $41.31 | 244000 |
| 2023-12-21 | 41.86 | $41.78 | 232900 |
| 2023-12-20 | 41.76 | $41.53 | 229000 |
| 2023-12-19 | 41.71 | $41.72 | 220935 |
| 2023-12-18 | 41.58 | $41.55 | 818700 |
| 2023-12-15 | 41.47 | $41.54 | 291118 |
| 2023-12-14 | 41.32 | $41.60 | 485640 |
| 2023-12-13 | 41.12 | $41.32 | 303834 |
| 2023-12-12 | 40.95 | $40.80 | 176220 |
| 2023-12-11 | 40.90 | $40.71 | 511124 |
| 2023-12-08 | 40.86 | $40.63 | 262900 |
| 2023-12-07 | 40.83 | $40.69 | 242000 |
| 2023-12-06 | 40.77 | $40.56 | 171646 |
| 2023-12-05 | 40.72 | $40.55 | 238100 |
| 2023-12-04 | 40.66 | $40.43 | 462926 |
| 2023-12-01 | 40.61 | $40.62 | 184600 |
| 2023-11-30 | 40.48 | $40.29 | 293103 |
| 2023-11-29 | 40.42 | $40.34 | 316000 |
| 2023-11-28 | 40.33 | $40.17 | 246900 |
| 2023-11-27 | 40.25 | $40.12 | 357800 |
| 2023-11-24 | 40.17 | $40.01 | 174900 |
| 2023-11-22 | 40.10 | $40.03 | 354000 |
| 2023-11-21 | 40.00 | $39.96 | 265830 |
| 2023-11-20 | 39.89 | $40.00 | 233400 |
| 2023-11-17 | 39.74 | $39.85 | 287300 |
| 2023-11-16 | 39.59 | $39.75 | 229528 |
| 2023-11-15 | 39.43 | $39.64 | 176149 |
| 2023-11-14 | 39.27 | $39.69 | 229116 |
| 2023-11-13 | 39.05 | $39.09 | 325539 |
| 2023-11-10 | 38.97 | $39.08 | 117800 |
| 2023-11-09 | 38.88 | $38.87 | 113126 |
| 2023-11-08 | 38.83 | $39.14 | 112710 |
| 2023-11-07 | 38.68 | $39.06 | 161137 |
| 2023-11-06 | 38.52 | $38.97 | 445600 |
| 2023-11-03 | 38.35 | $39.11 | 118900 |
| 2023-11-02 | 38.10 | $38.75 | 244000 |
| 2023-11-01 | 37.92 | $38.36 | 119400 |
| 2023-10-31 | 37.82 | $38.00 | 123203 |
| 2023-10-30 | 37.82 | $37.94 | 183000 |
| 2023-10-27 | 37.84 | $37.83 | 158300 |
| 2023-10-26 | 37.91 | $37.85 | 132100 |
| 2023-10-25 | 38.00 | $37.93 | 89141 |
| 2023-10-24 | 38.08 | $38.22 | 77326 |
| 2023-10-23 | 38.10 | $38.01 | 157428 |
| 2023-10-20 | 38.19 | $37.95 | 206800 |
| 2023-10-19 | 38.32 | $38.08 | 86000 |
| 2023-10-18 | 38.45 | $38.28 | 72329 |
| 2023-10-17 | 38.54 | $38.62 | 108700 |
| 2023-10-16 | 38.56 | $38.75 | 424500 |
| 2023-10-13 | 38.53 | $38.71 | 112400 |
| 2023-10-12 | 38.52 | $38.76 | 144000 |
| 2023-10-11 | 38.50 | $39.01 | 281641 |
| 2023-10-10 | 38.39 | $38.85 | 92225 |
| 2023-10-09 | 38.33 | $38.71 | 88800 |
| 2023-10-06 | 38.29 | $38.47 | 118834 |
| 2023-10-05 | 38.33 | $38.35 | 554198 |
| 2023-10-04 | 38.43 | $38.29 | 286100 |
| 2023-10-03 | 38.57 | $38.10 | 108347 |
| 2023-10-02 | 38.82 | $38.68 | 111331 |
| 2023-09-29 | 38.93 | $38.93 | 144707 |
| 2023-09-28 | 39.00 | $38.97 | 115641 |
| 2023-09-27 | 39.08 | $38.81 | 90800 |
| 2023-09-26 | 39.23 | $38.88 | 162200 |
| 2023-09-25 | 39.39 | $39.14 | 110400 |
| 2023-09-22 | 39.51 | $39.29 | 67900 |
| 2023-09-21 | 39.61 | $39.21 | 52325 |
| 2023-09-20 | 39.76 | $39.61 | 68703 |
| 2023-09-19 | 39.81 | $39.72 | 137618 |
| 2023-09-18 | 39.85 | $39.81 | 91400 |
| 2023-09-15 | 39.86 | $39.82 | 287115 |
| 2023-09-14 | 39.87 | $40.01 | 74715 |
| 2023-09-13 | 39.83 | $39.83 | 52600 |
| 2023-09-12 | 39.84 | $39.82 | 36400 |
| 2023-09-11 | 39.84 | $39.90 | 88800 |
| 2023-09-08 | 39.83 | $39.80 | 69449 |
| 2023-09-07 | 39.85 | $39.77 | 69800 |
| 2023-09-06 | 39.88 | $39.78 | 100127 |
| 2023-09-05 | 39.91 | $39.89 | 90722 |
| 2023-09-01 | 39.92 | $40.14 | 47100 |
| 2023-08-31 | 39.85 | $40.20 | 114319 |
| 2023-08-30 | 39.75 | $40.19 | 89100 |
| 2023-08-29 | 39.63 | $40.15 | 71213 |
| 2023-08-28 | 39.49 | $39.82 | 85011 |
| 2023-08-25 | 39.44 | $39.69 | 109500 |
| 2023-08-24 | 39.42 | $39.57 | 56200 |
| 2023-08-23 | 39.45 | $39.80 | 39100 |
| 2023-08-22 | 39.40 | $39.41 | 165311 |
| 2023-08-21 | 39.48 | $39.48 | 124900 |
| 2023-08-18 | 39.56 | $39.45 | 116531 |
| 2023-08-17 | 39.67 | $39.43 | 78644 |
| 2023-08-16 | 39.81 | $39.57 | 108700 |
| 2023-08-15 | 39.94 | $39.66 | 89125 |
| 2023-08-14 | 40.08 | $40.04 | 64533 |
| 2023-08-11 | 40.13 | $39.98 | 56700 |
| 2023-08-10 | 40.21 | $40.15 | 64746 |
| 2023-08-09 | 40.26 | $40.17 | 79845 |
| 2023-08-08 | 40.31 | $40.23 | 85329 |
| 2023-08-07 | 40.36 | $40.25 | 67800 |
| 2023-08-04 | 40.41 | $40.19 | 47800 |
| 2023-08-03 | 40.49 | $40.09 | 40222 |
| 2023-08-02 | 40.61 | $40.26 | 68445 |
| 2023-08-01 | 40.71 | $40.53 | 86300 |
| 2023-07-31 | 40.75 | $40.76 | 88200 |
| 2023-07-28 | 40.72 | $40.71 | 72233 |
| 2023-07-27 | 40.69 | $40.43 | 85002 |
| 2023-07-26 | 40.74 | $40.74 | 75500 |
| 2023-07-25 | 40.71 | $40.67 | 168200 |
| 2023-07-24 | 40.69 | $40.66 | 310907 |
| 2023-07-21 | 40.66 | $40.66 | 93215 |
| 2023-07-20 | 40.62 | $40.58 | 43521 |
| 2023-07-19 | 40.60 | $40.84 | 93405 |
| 2023-07-18 | 40.49 | $40.75 | 112100 |
| 2023-07-17 | 40.38 | $40.62 | 113320 |
| 2023-07-14 | 40.28 | $40.53 | 206300 |
| 2023-07-13 | 40.19 | $40.62 | 67716 |
| 2023-07-12 | 40.06 | $40.37 | 81600 |
| 2023-07-11 | 39.97 | $40.02 | 143629 |
| 2023-07-10 | 39.98 | $39.83 | 76136 |
| 2023-07-07 | 40.05 | $39.73 | 76100 |
| 2023-07-06 | 40.17 | $39.66 | 61100 |
| 2023-07-05 | 40.33 | $39.96 | 186300 |
| 2023-07-03 | 40.44 | $40.50 | 102701 |
| 2023-06-30 | 40.39 | $40.41 | 195300 |
| 2023-06-29 | 40.36 | $40.27 | 64638 |
| 2023-06-28 | 40.37 | $40.31 | 109032 |
| 2023-06-27 | 40.36 | $40.25 | 72800 |
| 2023-06-26 | 40.37 | $40.18 | 63700 |
| 2023-06-23 | 40.39 | $40.13 | 94000 |
| 2023-06-22 | 40.44 | $40.21 | 62600 |
| 2023-06-21 | 40.47 | $40.40 | 64342 |
| 2023-06-20 | 40.45 | $40.44 | 111533 |
| 2023-06-16 | 40.40 | $40.55 | 78300 |
| 2023-06-15 | 40.30 | $40.53 | 98300 |
| 2023-06-14 | 40.18 | $40.34 | 94200 |
| 2023-06-13 | 40.10 | $40.18 | 185400 |
| 2023-06-12 | 40.04 | $40.23 | 81800 |
| 2023-06-09 | 39.96 | $39.97 | 69500 |
| 2023-06-08 | 39.94 | $40.14 | 74313 |
| 2023-06-07 | 39.85 | $39.88 | 103200 |
| 2023-06-06 | 39.84 | $40.09 | 75232 |
| 2023-06-05 | 39.75 | $39.97 | 258222 |
| 2023-06-02 | 39.68 | $40.05 | 187131 |
| 2023-06-01 | 39.57 | $39.88 | 111017 |
| 2023-05-31 | 39.49 | $39.55 | 115300 |
| 2023-05-30 | 39.50 | $39.60 | 130100 |
| 2023-05-26 | 39.50 | $39.59 | 77800 |
| 2023-05-25 | 39.50 | $39.32 | 119827 |
| 2023-05-24 | 39.60 | $39.35 | 78414 |
| 2023-05-23 | 39.70 | $39.52 | 102700 |
| 2023-05-22 | 39.77 | $39.70 | 120000 |
| 2023-05-19 | 39.81 | $39.78 | 177100 |
| 2023-05-18 | 39.82 | $39.78 | 84800 |
| 2023-05-17 | 39.84 | $39.82 | 93840 |
| 2023-05-16 | 39.85 | $39.70 | 75527 |
| 2023-05-15 | 39.90 | $39.85 | 162400 |
| 2023-05-12 | 39.91 | $39.81 | 91640 |
| 2023-05-11 | 39.93 | $39.98 | 252200 |
| 2023-05-10 | 39.90 | $39.91 | 105719 |
| 2023-05-09 | 39.89 | $39.82 | 144100 |
| 2023-05-08 | 39.91 | $39.88 | 95000 |
| 2023-05-05 | 39.91 | $40.01 | 66900 |
| 2023-05-04 | 39.87 | $39.80 | 82102 |
| 2023-05-03 | 39.88 | $39.87 | 132218 |
| 2023-05-02 | 39.87 | $39.79 | 156800 |
| 2023-05-01 | 39.88 | $39.78 | 75700 |
| 2023-04-28 | 39.90 | $40.03 | 58903 |
| 2023-04-27 | 39.84 | $39.83 | 115800 |
| 2023-04-26 | 39.83 | $39.59 | 131143 |
| 2023-04-25 | 39.90 | $39.71 | 65300 |
| 2023-04-24 | 39.93 | $39.82 | 142035 |
| 2023-04-21 | 39.94 | $39.79 | 124910 |
| 2023-04-20 | 39.95 | $39.78 | 140300 |
| 2023-04-19 | 39.97 | $39.78 | 206300 |
| 2023-04-18 | 39.99 | $39.81 | 118910 |
| 2023-04-17 | 40.00 | $39.75 | 486100 |
| 2023-04-14 | 40.03 | $39.88 | 86400 |
| 2023-04-13 | 40.02 | $40.03 | 166105 |
| 2023-04-12 | 39.95 | $39.83 | 147420 |
| 2023-04-11 | 39.93 | $39.82 | 113600 |
| 2023-04-10 | 39.90 | $39.76 | 113422 |
| 2023-04-06 | 39.88 | $39.88 | 223910 |
| 2023-04-05 | 39.82 | $39.82 | 47100 |
| 2023-04-04 | 39.75 | $39.78 | 206400 |
| 2023-04-03 | 39.68 | $40.05 | 94527 |
| 2023-03-31 | 39.50 | $39.86 | 128900 |
| 2023-03-30 | 39.35 | $39.57 | 132617 |
| 2023-03-29 | 39.25 | $39.46 | 157407 |
| 2023-03-28 | 39.16 | $39.15 | 105325 |
| 2023-03-27 | 39.15 | $39.18 | 123800 |
| 2023-03-24 | 39.12 | $39.37 | 121700 |
| 2023-03-23 | 39.03 | $39.28 | 179900 |
| 2023-03-22 | 38.95 | $39.18 | 138800 |
| 2023-03-21 | 38.89 | $39.24 | 141248 |
| 2023-03-20 | 38.79 | $39.01 | 114700 |
| 2023-03-17 | 38.75 | $38.97 | 99000 |
| 2023-03-16 | 38.71 | $39.00 | 568425 |
| 2023-03-15 | 38.66 | $38.79 | 158500 |
| 2023-03-14 | 38.67 | $38.87 | 108607 |
| 2023-03-13 | 38.65 | $38.86 | 92703 |
| 2023-03-10 | 38.64 | $38.71 | 354640 |
| 2023-03-09 | 38.68 | $38.69 | 149106 |
| 2023-03-08 | 38.74 | $38.88 | 104139 |
| 2023-03-07 | 38.76 | $38.77 | 176308 |
| 2023-03-06 | 38.82 | $39.10 | 123904 |
| 2023-03-03 | 38.79 | $39.21 | 274537 |
| 2023-03-02 | 38.73 | $38.80 | 133800 |
| 2023-03-01 | 38.79 | $38.79 | 110720 |
| 2023-02-28 | 38.86 | $38.83 | 225600 |
| 2023-02-27 | 38.95 | $38.86 | 199118 |
| 2023-02-24 | 39.05 | $38.84 | 239300 |
| 2023-02-23 | 39.18 | $39.14 | 84327 |
| 2023-02-22 | 39.24 | $38.92 | 226900 |
| 2023-02-21 | 39.40 | $38.95 | 155816 |
| 2023-02-17 | 39.58 | $39.38 | 77300 |
| 2023-02-16 | 39.66 | $39.27 | 101100 |
| 2023-02-15 | 39.80 | $39.66 | 127543 |
| 2023-02-14 | 39.84 | $39.64 | 121619 |
| 2023-02-13 | 39.89 | $39.79 | 82658 |
| 2023-02-10 | 39.91 | $39.58 | 121537 |
| 2023-02-09 | 40.00 | $39.57 | 176536 |
| 2023-02-08 | 40.10 | $39.83 | 78900 |
| 2023-02-07 | 40.14 | $39.87 | 183500 |
| 2023-02-06 | 40.17 | $39.70 | 95600 |
| 2023-02-03 | 40.25 | $39.98 | 292200 |
| 2023-02-02 | 40.26 | $40.45 | 165328 |
| 2023-02-01 | 40.12 | $40.28 | 226900 |
| 2023-01-31 | 39.99 | $39.94 | 1.6M |
| 2023-01-30 | 39.94 | $39.65 | 407540 |
| 2023-01-27 | 39.96 | $39.95 | 504400 |
| 2023-01-26 | 39.88 | $39.98 | 326813 |
| 2023-01-25 | 39.78 | $39.81 | 115412 |
| 2023-01-24 | 39.69 | $39.74 | 120300 |
| 2023-01-23 | 39.61 | $39.67 | 797713 |
| 2023-01-20 | 39.52 | $39.64 | 443000 |
| 2023-01-19 | 39.42 | $39.46 | 320118 |
| 2023-01-18 | 39.35 | $39.55 | 154000 |
| 2023-01-17 | 39.24 | $39.47 | 676407 |
| 2023-01-13 | 39.12 | $39.59 | 195900 |
| 2023-01-12 | 38.93 | $39.56 | 197922 |
| 2023-01-11 | 38.71 | $39.25 | 122737 |
| 2023-01-10 | 38.54 | $38.95 | 351800 |
| 2023-01-09 | 38.43 | $38.95 | 586700 |
| 2023-01-06 | 38.30 | $38.93 | 553700 |
| 2023-01-05 | 38.14 | $38.33 | 183521 |
| 2023-01-04 | 38.15 | $38.53 | 123945 |
| 2023-01-03 | 38.10 | $38.20 | 394122 |
| 2022-12-30 | 38.14 | $38.01 | 334700 |
| 2022-12-29 | 38.26 | $38.29 | 1.3M |
| 2022-12-28 | 38.32 | $37.94 | 1.1M |
| 2022-12-27 | 38.51 | $38.09 | 708100 |
| 2022-12-23 | 38.69 | $38.24 | 620600 |
| 2022-12-22 | 38.87 | $38.58 | 436400 |
| 2022-12-21 | 38.97 | $38.78 | 312700 |
| 2022-12-20 | 39.04 | $38.46 | 1.5M |
| 2022-12-19 | 39.21 | $38.58 | 512701 |
| 2022-12-16 | 39.39 | $38.88 | 417328 |
| 2022-12-15 | 39.50 | $39.05 | 236101 |
| 2022-12-14 | 39.58 | $39.47 | 588737 |
| 2022-12-13 | 39.54 | $39.49 | 844547 |
| 2022-12-12 | 39.47 | $39.17 | 310328 |
| 2022-12-09 | 39.49 | $39.07 | 311000 |
| 2022-12-08 | 39.53 | $39.17 | 675600 |
| 2022-12-07 | 39.54 | $39.20 | 902100 |
| 2022-12-06 | 39.53 | $39.07 | 350927 |
| 2022-12-05 | 39.56 | $39.14 | 615100 |
| 2022-12-02 | 39.56 | $39.57 | 392100 |
| 2022-12-01 | 39.41 | $39.51 | 645000 |
| 2022-11-30 | 39.23 | $39.25 | 335800 |
| 2022-11-29 | 39.09 | $38.66 | 256213 |
| 2022-11-28 | 39.10 | $38.74 | 438600 |
| 2022-11-25 | 39.08 | $38.99 | 255200 |
| 2022-11-23 | 38.95 | $38.91 | 127900 |
| 2022-11-22 | 38.82 | $38.67 | 496500 |
| 2022-11-21 | 38.73 | $38.35 | 320200 |
| 2022-11-18 | 38.71 | $38.54 | 349900 |
| 2022-11-17 | 38.61 | $38.55 | 301508 |
| 2022-11-16 | 38.47 | $38.66 | 1.3M |
| 2022-11-15 | 38.27 | $38.61 | 422539 |
| 2022-11-14 | 38.03 | $38.27 | 380637 |
| 2022-11-11 | 37.83 | $38.47 | 386016 |
| 2022-11-10 | 37.52 | $38.33 | 387849 |
| 2022-11-09 | 37.19 | $37.01 | 425824 |
| 2022-11-08 | 37.20 | $37.29 | 277605 |
| 2022-11-07 | 37.12 | $37.18 | 235500 |
| 2022-11-04 | 37.06 | $37.08 | 351140 |
| 2022-11-03 | 37.01 | $36.76 | 257600 |
| 2022-11-02 | 37.05 | $36.87 | 318239 |
| 2022-11-01 | 37.07 | $37.22 | 191900 |
| 2022-10-31 | 36.98 | $37.20 | 319402 |
| 2022-10-28 | 36.88 | $37.33 | 260300 |
| 2022-10-27 | 36.71 | $37.12 | 266844 |
| 2022-10-26 | 36.57 | $37.08 | 229016 |
| 2022-10-25 | 36.42 | $37.06 | 625500 |
| 2022-10-24 | 36.25 | $36.53 | 169744 |
| 2022-10-21 | 36.21 | $36.61 | 199400 |
| 2022-10-20 | 36.15 | $36.27 | 167119 |
| 2022-10-19 | 36.19 | $36.36 | 128300 |
| 2022-10-18 | 36.22 | $36.74 | 179832 |
| 2022-10-17 | 36.14 | $36.53 | 357041 |
| 2022-10-14 | 36.11 | $36.07 | 220210 |
| 2022-10-13 | 36.24 | $36.57 | 270300 |
| 2022-10-12 | 36.25 | $36.30 | 289947 |
| 2022-10-11 | 36.36 | $36.27 | 1.2M |
| 2022-10-10 | 36.51 | $36.48 | 304600 |
| 2022-10-07 | 36.63 | $36.61 | 179918 |
| 2022-10-06 | 36.75 | $37.10 | 334623 |
| 2022-10-05 | 36.76 | $37.37 | 239816 |
| 2022-10-04 | 36.68 | $37.50 | 218507 |
| 2022-10-03 | 36.57 | $37.11 | 251100 |
| 2022-09-30 | 36.56 | $36.61 | 126943 |
| 2022-09-29 | 36.72 | $36.78 | 111400 |
| 2022-09-28 | 36.88 | $37.15 | 222000 |
| 2022-09-27 | 36.97 | $36.57 | 135000 |
| 2022-09-26 | 37.28 | $36.77 | 254000 |
| 2022-09-23 | 37.60 | $37.23 | 285828 |
| 2022-09-22 | 37.85 | $37.62 | 230600 |
| 2022-09-21 | 38.05 | $37.96 | 111912 |
| 2022-09-20 | 38.19 | $38.06 | 275518 |
| 2022-09-19 | 38.33 | $38.43 | 174700 |
| 2022-09-16 | 38.40 | $38.35 | 235417 |
| 2022-09-15 | 38.52 | $38.49 | 235900 |
| 2022-09-14 | 38.62 | $38.66 | 96431 |
| 2022-09-13 | 38.70 | $38.63 | 95638 |
| 2022-09-12 | 38.82 | $39.31 | 290122 |
| 2022-09-09 | 38.74 | $39.20 | 160000 |
| 2022-09-08 | 38.70 | $38.88 | 124600 |
| 2022-09-07 | 38.75 | $38.88 | 115300 |
| 2022-09-06 | 38.83 | $38.51 | 94800 |
| 2022-09-02 | 39.04 | $38.78 | 127840 |
| 2022-09-01 | 39.22 | $38.87 | 228700 |
| 2022-08-31 | 39.42 | $38.98 | 133800 |
| 2022-08-30 | 39.63 | $39.19 | 80300 |
| 2022-08-29 | 39.82 | $39.34 | 406300 |
| 2022-08-26 | 40.00 | $39.52 | 100707 |
| 2022-08-25 | 40.18 | $40.12 | 118800 |
| 2022-08-24 | 40.19 | $39.70 | 537000 |
| 2022-08-23 | 40.35 | $39.72 | 66905 |
| 2022-08-22 | 40.53 | $39.74 | 227121 |
| 2022-08-19 | 40.74 | $40.14 | 105142 |
| 2022-08-18 | 40.86 | $40.57 | 142300 |
| 2022-08-17 | 40.86 | $40.48 | 419000 |
| 2022-08-16 | 40.89 | $40.80 | 241138 |
| 2022-08-15 | 40.82 | $40.81 | 251400 |
| 2022-08-12 | 40.72 | $40.72 | 156200 |
| 2022-08-11 | 40.62 | $40.45 | 155400 |
| 2022-08-10 | 40.58 | $40.49 | 212710 |
| 2022-08-09 | 40.50 | $40.13 | 761500 |
| 2022-08-08 | 40.52 | $40.29 | 317002 |
| 2022-08-05 | 40.48 | $40.18 | 57800 |
| 2022-08-04 | 40.47 | $40.46 | 72700 |
| 2022-08-03 | 40.35 | $40.34 | 222800 |
| 2022-08-02 | 40.24 | $40.09 | 184706 |
| 2022-08-01 | 40.17 | $40.47 | 425741 |
| 2022-07-29 | 39.97 | $40.34 | 378900 |
| 2022-07-28 | 39.75 | $40.15 | 102213 |
| 2022-07-27 | 39.55 | $39.80 | 161800 |
| 2022-07-26 | 39.40 | $39.37 | 131500 |
| 2022-07-25 | 39.36 | $39.55 | 212600 |
| 2022-07-22 | 39.25 | $39.55 | 112700 |
| 2022-07-21 | 39.11 | $39.57 | 94300 |
| 2022-07-20 | 38.94 | $39.23 | 151840 |
| 2022-07-19 | 38.84 | $39.17 | 129300 |
| 2022-07-18 | 38.73 | $38.76 | 103600 |
| 2022-07-15 | 38.74 | $38.91 | 439100 |
| 2022-07-14 | 38.70 | $38.59 | 154739 |
| 2022-07-13 | 38.76 | $38.73 | 125900 |
| 2022-07-12 | 38.78 | $38.78 | 171500 |
| 2022-07-11 | 38.80 | $38.83 | 139800 |
| 2022-07-08 | 38.82 | $38.88 | 218428 |
| 2022-07-07 | 38.82 | $39.03 | 147600 |
| 2022-07-06 | 38.78 | $38.76 | 127939 |
| 2022-07-05 | 38.82 | $38.96 | 143310 |
| 2022-07-01 | 38.81 | $39.26 | 74900 |
| 2022-06-30 | 38.71 | $38.96 | 136704 |
| 2022-06-29 | 38.68 | $38.95 | 136938 |
| 2022-06-28 | 38.66 | $38.87 | 169800 |
| 2022-06-27 | 38.67 | $39.14 | 264400 |
| 2022-06-24 | 38.60 | $39.24 | 250000 |
| 2022-06-23 | 38.49 | $38.90 | 161500 |
| 2022-06-22 | 38.47 | $38.64 | 221400 |
| 2022-06-21 | 38.54 | $38.56 | 462914 |
| 2022-06-17 | 38.66 | $38.35 | 170928 |
| 2022-06-16 | 38.89 | $38.33 | 288708 |
| 2022-06-15 | 39.17 | $38.78 | 218800 |
| 2022-06-14 | 39.39 | $38.30 | 497611 |
| 2022-06-13 | 39.81 | $38.48 | 230907 |
| 2022-06-10 | 40.27 | $39.46 | 133806 |
| 2022-06-09 | 40.53 | $40.01 | 135408 |
| 2022-06-08 | 40.66 | $40.45 | 148644 |
| 2022-06-07 | 40.68 | $40.67 | 261200 |
| 2022-06-06 | 40.63 | $40.51 | 156900 |
| 2022-06-03 | 40.63 | $40.54 | 134227 |
| 2022-06-02 | 40.61 | $40.90 | 213300 |
| 2022-06-01 | 40.47 | $40.53 | 172229 |
| 2022-05-31 | 40.42 | $40.75 | 1.1M |
| 2022-05-27 | 40.28 | $40.96 | 170300 |
| 2022-05-26 | 40.06 | $40.60 | 113732 |
| 2022-05-25 | 39.90 | $40.33 | 150200 |
| 2022-05-24 | 39.79 | $40.14 | 165400 |
| 2022-05-23 | 39.73 | $40.17 | 217136 |
| 2022-05-20 | 39.65 | $39.97 | 1.0M |
| 2022-05-19 | 39.62 | $39.88 | 202000 |
| 2022-05-18 | 39.63 | $39.76 | 439900 |
| 2022-05-17 | 39.68 | $40.19 | 162121 |
| 2022-05-16 | 39.62 | $40.04 | 240412 |
| 2022-05-13 | 39.60 | $39.98 | 344802 |
| 2022-05-12 | 39.61 | $39.68 | 332920 |
| 2022-05-11 | 39.72 | $39.67 | 146107 |
| 2022-05-10 | 39.87 | $39.77 | 220800 |
| 2022-05-09 | 40.04 | $39.71 | 186929 |
| 2022-05-06 | 40.27 | $40.12 | 165213 |
| 2022-05-05 | 40.43 | $40.36 | 131822 |
| 2022-05-04 | 40.55 | $41.09 | 80100 |
| 2022-05-03 | 40.48 | $40.67 | 260700 |
| 2022-05-02 | 40.54 | $40.42 | 200838 |
| 2022-04-29 | 40.71 | $40.53 | 73200 |
| 2022-04-28 | 40.88 | $41.09 | 162100 |
| 2022-04-27 | 40.92 | $40.75 | 198433 |
| 2022-04-26 | 41.08 | $40.78 | 161039 |
| 2022-04-25 | 41.28 | $41.16 | 227500 |
| 2022-04-22 | 41.41 | $41.04 | 166714 |
| 2022-04-21 | 41.61 | $41.43 | 218500 |
| 2022-04-20 | 41.74 | $41.80 | 174100 |
| 2022-04-19 | 41.79 | $41.67 | 802847 |
| 2022-04-18 | 41.89 | $41.65 | 182312 |
| 2022-04-14 | 42.02 | $41.74 | 80635 |
| 2022-04-13 | 42.16 | $42.08 | 82027 |
| 2022-04-12 | 42.23 | $41.83 | 118200 |
| 2022-04-11 | 42.40 | $41.84 | 138530 |
| 2022-04-08 | 42.59 | $42.17 | 120239 |
| 2022-04-07 | 42.73 | $42.32 | 746400 |
| 2022-04-06 | 42.86 | $42.36 | 249815 |
| 2022-04-05 | 42.99 | $42.59 | 125800 |
| 2022-04-04 | 43.09 | $43.06 | 163200 |
| 2022-04-01 | 43.05 | $43.04 | 91897 |
| 2022-03-31 | 43.01 | $42.97 | 99383 |
| 2022-03-30 | 42.97 | $43.17 | 188214 |
| 2022-03-29 | 42.87 | $43.21 | 109100 |
| 2022-03-28 | 42.74 | $42.85 | 142635 |
| 2022-03-25 | 42.68 | $42.78 | 119116 |
| 2022-03-24 | 42.64 | $42.90 | 109200 |
| 2022-03-23 | 42.55 | $42.70 | 1.2M |
| 2022-03-22 | 42.51 | $42.88 | 434900 |
| 2022-03-21 | 42.40 | $42.71 | 114828 |
| 2022-03-18 | 42.33 | $43.07 | 77600 |
| 2022-03-17 | 42.14 | $42.76 | 232308 |
| 2022-03-16 | 42.00 | $42.59 | 220200 |
| 2022-03-15 | 41.90 | $41.98 | 310014 |
| 2022-03-14 | 41.97 | $41.74 | 143802 |
| 2022-03-11 | 42.15 | $42.03 | 63800 |
| 2022-03-10 | 42.27 | $42.21 | 134300 |
| 2022-03-09 | 42.38 | $42.50 | 160611 |
| 2022-03-08 | 42.43 | $42.10 | 422541 |
| 2022-03-07 | 42.62 | $42.12 | 1.0M |
| 2022-03-04 | 42.85 | $42.84 | 83908 |
| 2022-03-03 | 42.91 | $43.01 | 250600 |
| 2022-03-02 | 42.94 | $43.05 | 87030 |
| 2022-03-01 | 42.97 | $43.04 | 122600 |
| 2022-02-28 | 43.00 | $43.30 | 385913 |
| 2022-02-25 | 42.97 | $43.23 | 142909 |
| 2022-02-24 | 42.97 | $42.76 | 268040 |
| 2022-02-23 | 43.11 | $42.78 | 128000 |
| 2022-02-22 | 43.29 | $43.09 | 367800 |
| 2022-02-18 | 43.42 | $43.36 | 213707 |
| 2022-02-17 | 43.49 | $43.39 | 127300 |
| 2022-02-16 | 43.57 | $43.74 | 132925 |
| 2022-02-15 | 43.56 | $43.60 | 95100 |
| 2022-02-14 | 43.60 | $43.40 | 111800 |
| 2022-02-11 | 43.72 | $43.62 | 145708 |
| 2022-02-10 | 43.79 | $43.78 | 246600 |
| 2022-02-09 | 43.84 | $44.22 | 103302 |
| 2022-02-08 | 43.76 | $43.93 | 132024 |
| 2022-02-07 | 43.76 | $43.89 | 77704 |
| 2022-02-04 | 43.78 | $43.90 | 110300 |
| 2022-02-03 | 43.81 | $43.93 | 153149 |
| 2022-02-02 | 43.84 | $44.37 | 221900 |
| 2022-02-01 | 43.74 | $44.25 | 307640 |
| 2022-01-31 | 43.66 | $44.13 | 178400 |
| 2022-01-28 | 43.62 | $43.81 | 546002 |
| 2022-01-27 | 43.67 | $43.57 | 301224 |
| 2022-01-26 | 43.82 | $43.61 | 375300 |
| 2022-01-25 | 43.99 | $43.76 | 357300 |
| 2022-01-24 | 44.17 | $43.98 | 283900 |
| 2022-01-21 | 44.32 | $44.07 | 236223 |
| 2022-01-20 | 44.48 | $44.21 | 302445 |
| 2022-01-19 | 44.63 | $44.41 | 204100 |
| 2022-01-18 | 44.76 | $44.37 | 362700 |
| 2022-01-14 | 44.93 | $44.87 | 172644 |
| 2022-01-13 | 44.99 | $45.00 | 139300 |
| 2022-01-12 | 45.02 | $45.14 | 236700 |
| 2022-01-11 | 45.01 | $45.02 | 199500 |
| 2022-01-10 | 45.05 | $44.87 | 327449 |
| 2022-01-07 | 45.14 | $44.87 | 118100 |
| 2022-01-06 | 45.25 | $44.94 | 162319 |
| 2022-01-05 | 45.36 | $45.00 | 206400 |
| 2022-01-04 | 45.49 | $45.44 | 89100 |
| 2022-01-03 | 45.49 | $45.45 | 225208 |
| 2021-12-31 | 45.50 | $45.47 | 205705 |
| 2021-12-30 | 45.50 | $45.56 | 209100 |
| 2021-12-29 | 45.48 | $45.54 | 153800 |
| 2021-12-28 | 45.45 | $45.58 | 458427 |
| 2021-12-27 | 45.40 | $45.59 | 247600 |
| 2021-12-23 | 45.34 | $45.31 | 137700 |
| 2021-12-22 | 45.36 | $45.58 | 132128 |
| 2021-12-21 | 45.30 | $45.27 | 164200 |
| 2021-12-20 | 45.32 | $45.12 | 163128 |
| 2021-12-17 | 45.39 | $45.33 | 226300 |
| 2021-12-16 | 45.41 | $45.42 | 122200 |
| 2021-12-15 | 45.41 | $45.52 | 182810 |
| 2021-12-14 | 45.38 | $45.34 | 278000 |
| 2021-12-13 | 45.39 | $45.43 | 107744 |
| 2021-12-10 | 45.39 | $45.60 | 276312 |
| 2021-12-09 | 45.32 | $45.49 | 183300 |
| 2021-12-08 | 45.28 | $45.57 | 166839 |
| 2021-12-07 | 45.21 | $45.53 | 176700 |
| 2021-12-06 | 45.14 | $45.29 | 302918 |
| 2021-12-03 | 45.12 | $45.19 | 115200 |
| 2021-12-02 | 45.14 | $45.11 | 94200 |
| 2021-12-01 | 45.19 | $44.97 | 197100 |
| 2021-11-30 | 45.30 | $45.12 | 214200 |
| 2021-11-29 | 45.38 | $45.21 | 158723 |
| 2021-11-26 | 45.46 | $45.05 | 73800 |
| 2021-11-24 | 45.60 | $45.49 | 151400 |
| 2021-11-23 | 45.64 | $45.31 | 1.3M |
| 2021-11-22 | 45.73 | $45.50 | 121146 |
| 2021-11-19 | 45.79 | $45.65 | 184400 |
| 2021-11-18 | 45.81 | $45.60 | 133815 |
| 2021-11-17 | 45.85 | $45.70 | 175100 |
| 2021-11-16 | 45.87 | $45.70 | 156900 |
| 2021-11-15 | 45.88 | $45.69 | 83703 |
| 2021-11-12 | 45.90 | $45.73 | 88735 |
| 2021-11-11 | 45.90 | $45.67 | 77139 |
| 2021-11-10 | 45.92 | $45.55 | 166500 |
| 2021-11-09 | 45.98 | $45.94 | 140939 |
| 2021-11-08 | 45.92 | $46.00 | 137831 |
| 2021-11-05 | 45.82 | $46.00 | 118940 |
| 2021-11-04 | 45.70 | $45.82 | 166900 |
| 2021-11-03 | 45.61 | $45.65 | 131700 |
| 2021-11-02 | 45.55 | $45.60 | 200900 |
| 2021-11-01 | 45.49 | $45.48 | 139518 |
| 2021-10-29 | 45.45 | $45.47 | 89846 |
| 2021-10-28 | 45.40 | $45.50 | 237400 |
| 2021-10-27 | 45.32 | $45.40 | 69235 |
| 2021-10-26 | 45.27 | $45.41 | 179000 |
| 2021-10-25 | 45.19 | $45.36 | 76500 |
| 2021-10-22 | 45.11 | $45.29 | 62700 |
| 2021-10-21 | 45.04 | $45.24 | 108900 |
| 2021-10-20 | 44.97 | $45.27 | 102700 |
| 2021-10-19 | 44.87 | $45.23 | 96407 |
| 2021-10-18 | 44.77 | $45.04 | 128600 |
| 2021-10-15 | 44.70 | $45.18 | 81808 |
| 2021-10-14 | 44.58 | $45.00 | 96904 |
| 2021-10-13 | 44.49 | $44.76 | 203721 |
| 2021-10-12 | 44.47 | $44.53 | 147000 |
| 2021-10-11 | 44.51 | $44.55 | 57208 |
| 2021-10-08 | 44.57 | $44.75 | 81300 |
| 2021-10-07 | 44.57 | $44.75 | 87134 |
| 2021-10-06 | 44.59 | $44.64 | 208845 |
| 2021-10-05 | 44.64 | $44.60 | 263100 |
| 2021-10-04 | 44.73 | $44.55 | 243000 |
| 2021-10-01 | 44.86 | $44.84 | 284300 |
| 2021-09-30 | 44.92 | $44.74 | 209613 |
| 2021-09-29 | 45.04 | $44.79 | 221146 |
| 2021-09-28 | 45.17 | $44.76 | 370703 |
| 2021-09-27 | 45.33 | $45.36 | 95800 |
| 2021-09-24 | 45.35 | $45.37 | 135500 |
| 2021-09-23 | 45.37 | $45.45 | 85900 |
| 2021-09-22 | 45.37 | $45.39 | 106448 |
| 2021-09-21 | 45.39 | $45.14 | 112700 |
| 2021-09-20 | 45.49 | $45.01 | 204100 |
| 2021-09-17 | 45.65 | $45.46 | 91132 |
| 2021-09-16 | 45.71 | $45.57 | 96122 |
| 2021-09-15 | 45.75 | $45.75 | 242400 |
| 2021-09-14 | 45.74 | $45.65 | 81700 |
| 2021-09-13 | 45.75 | $45.71 | 1.1M |
| 2021-09-10 | 45.75 | $45.58 | 134205 |
| 2021-09-09 | 45.79 | $45.66 | 81907 |
| 2021-09-08 | 45.81 | $45.72 | 93923 |
| 2021-09-07 | 45.81 | $45.72 | 109100 |
| 2021-09-03 | 45.80 | $45.84 | 68846 |
| 2021-09-02 | 45.76 | $45.93 | 98521 |
| 2021-09-01 | 45.68 | $45.74 | 97700 |
| 2021-08-31 | 45.63 | $45.74 | 71903 |
| 2021-08-30 | 45.58 | $45.75 | 98129 |
| 2021-08-27 | 45.51 | $45.68 | 82400 |
| 2021-08-26 | 45.45 | $45.42 | 93020 |
| 2021-08-25 | 45.45 | $45.55 | 151400 |
| 2021-08-24 | 45.41 | $45.50 | 298111 |
| 2021-08-23 | 45.38 | $45.44 | 87600 |
| 2021-08-20 | 45.36 | $45.24 | 75744 |
| 2021-08-19 | 45.39 | $45.18 | 100700 |
| 2021-08-18 | 45.46 | $45.18 | 188575 |
| 2021-08-17 | 45.53 | $45.40 | 182519 |
| 2021-08-16 | 45.56 | $45.56 | 79933 |
| 2021-08-13 | 45.53 | $45.59 | 86203 |
| 2021-08-12 | 45.49 | $45.47 | 63900 |
| 2021-08-11 | 45.48 | $45.47 | 93307 |
| 2021-08-10 | 45.46 | $45.35 | 80000 |
| 2021-08-09 | 45.47 | $45.37 | 81949 |
| 2021-08-06 | 45.48 | $45.41 | 95215 |
| 2021-08-05 | 45.47 | $45.54 | 59006 |
| 2021-08-04 | 45.42 | $45.41 | 100100 |
| 2021-08-03 | 45.40 | $45.53 | 118732 |
| 2021-08-02 | 45.34 | $45.38 | 78400 |
| 2021-07-30 | 45.30 | $45.34 | 139700 |
| 2021-07-29 | 45.27 | $45.36 | 116600 |
| 2021-07-28 | 45.23 | $45.30 | 188642 |
| 2021-07-27 | 45.19 | $45.16 | 126342 |
| 2021-07-26 | 45.19 | $45.30 | 116001 |
| 2021-07-23 | 45.14 | $45.33 | 55400 |
| 2021-07-22 | 45.07 | $45.15 | 60136 |
| 2021-07-21 | 45.05 | $45.09 | 151223 |
| 2021-07-20 | 45.04 | $44.98 | 101800 |
| 2021-07-19 | 45.06 | $44.78 | 150000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.27
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.63
Average
51.87
Maximum
77.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.27 | $49.09 | 91900 |
| 2026-07-16 | 48.47 | $49.28 | 109922 |
| 2026-07-15 | 50.25 | $49.43 | 76704 |
| 2026-07-14 | 48.32 | $49.27 | 112623 |
| 2026-07-13 | 44.21 | $48.95 | 107600 |
| 2026-07-10 | 49.60 | $49.41 | 72300 |
| 2026-07-09 | 48.96 | $49.36 | 102049 |
| 2026-07-08 | 46.50 | $49.17 | 145500 |
| 2026-07-07 | 47.53 | $49.26 | 132133 |
| 2026-07-06 | 51.38 | $49.58 | 253006 |
| 2026-07-02 | 48.53 | $49.35 | 116838 |
| 2026-07-01 | 53.73 | $49.75 | 129100 |
| 2026-06-30 | 55.72 | $49.89 | 145700 |
| 2026-06-29 | 55.16 | $49.84 | 189519 |
| 2026-06-26 | 52.52 | $49.61 | 332100 |
| 2026-06-25 | 53.56 | $49.69 | 145849 |
| 2026-06-24 | 52.33 | $49.58 | 142600 |
| 2026-06-23 | 51.44 | $49.50 | 107630 |
| 2026-06-22 | 56.17 | $49.88 | 137500 |
| 2026-06-18 | 57.36 | $49.97 | 124344 |
| 2026-06-17 | 54.30 | $49.67 | 441300 |
| 2026-06-16 | 57.85 | $49.94 | 64800 |
| 2026-06-15 | 58.53 | $49.99 | 170800 |
| 2026-06-12 | 55.37 | $49.67 | 97109 |
| 2026-06-11 | 55.16 | $49.65 | 146441 |
| 2026-06-10 | 47.05 | $48.94 | 115600 |
| 2026-06-09 | 51.55 | $49.30 | 138520 |
| 2026-06-08 | 52.88 | $49.40 | 134443 |
| 2026-06-05 | 50.44 | $49.20 | 95718 |
| 2026-06-04 | 60.90 | $49.90 | 103816 |
| 2026-06-03 | 59.65 | $49.79 | 200005 |
| 2026-06-02 | 63.69 | $50.02 | 198700 |
| 2026-06-01 | 62.54 | $49.91 | 240532 |
| 2026-05-29 | 62.23 | $49.88 | 133900 |
| 2026-05-28 | 61.62 | $49.82 | 462400 |
| 2026-05-27 | 60.21 | $49.68 | 321401 |
| 2026-05-26 | 60.82 | $49.72 | 187000 |
| 2026-05-22 | 57.56 | $49.40 | 124404 |
| 2026-05-21 | 56.71 | $49.32 | 70300 |
| 2026-05-20 | 55.54 | $49.21 | 121512 |
| 2026-05-19 | 50.85 | $48.80 | 106717 |
| 2026-05-18 | 53.74 | $49.02 | 116800 |
| 2026-05-15 | 53.63 | $49.01 | 125343 |
| 2026-05-14 | 60.41 | $49.49 | 123115 |
| 2026-05-13 | 59.81 | $49.43 | 114923 |
| 2026-05-12 | 58.40 | $49.29 | 118249 |
| 2026-05-11 | 61.31 | $49.49 | 110728 |
| 2026-05-08 | 62.05 | $49.54 | 89305 |
| 2026-05-07 | 59.46 | $49.26 | 91600 |
| 2026-05-06 | 62.65 | $49.48 | 155400 |
| 2026-05-05 | 58.09 | $49.01 | 94900 |
| 2026-05-04 | 55.22 | $48.75 | 138900 |
| 2026-05-01 | 57.98 | $48.94 | 158100 |
| 2026-04-30 | 57.56 | $48.90 | 105600 |
| 2026-04-29 | 53.67 | $48.55 | 101605 |
| 2026-04-28 | 55.89 | $48.71 | 112430 |
| 2026-04-27 | 57.88 | $48.85 | 161400 |
| 2026-04-24 | 58.59 | $48.90 | 97237 |
| 2026-04-23 | 56.47 | $48.69 | 157200 |
| 2026-04-22 | 58.93 | $48.87 | 82914 |
| 2026-04-21 | 56.84 | $48.66 | 74500 |
| 2026-04-20 | 61.05 | $48.96 | 132400 |
| 2026-04-17 | 62.37 | $49.05 | 156525 |
| 2026-04-16 | 58.70 | $48.66 | 112900 |
| 2026-04-15 | 58.60 | $48.65 | 106131 |
| 2026-04-14 | 58.13 | $48.60 | 254224 |
| 2026-04-13 | 55.42 | $48.32 | 580340 |
| 2026-04-10 | 53.16 | $48.10 | 118600 |
| 2026-04-09 | 53.51 | $48.13 | 167700 |
| 2026-04-08 | 53.02 | $48.08 | 227231 |
| 2026-04-07 | 45.32 | $47.38 | 155828 |
| 2026-04-06 | 44.83 | $47.34 | 103643 |
| 2026-04-02 | 43.87 | $47.26 | 224524 |
| 2026-04-01 | 46.56 | $47.54 | 176722 |
| 2026-03-31 | 44.60 | $47.37 | 244617 |
| 2026-03-30 | 36.10 | $46.72 | 99200 |
| 2026-03-27 | 35.09 | $46.65 | 199808 |
| 2026-03-26 | 37.18 | $46.91 | 78244 |
| 2026-03-25 | 42.13 | $47.45 | 128700 |
| 2026-03-24 | 38.07 | $47.17 | 126800 |
| 2026-03-23 | 39.28 | $47.30 | 215541 |
| 2026-03-20 | 32.50 | $46.87 | 252100 |
| 2026-03-19 | 38.60 | $47.51 | 144132 |
| 2026-03-18 | 38.92 | $47.54 | 89756 |
| 2026-03-17 | 43.70 | $47.95 | 118633 |
| 2026-03-16 | 41.71 | $47.83 | 94100 |
| 2026-03-13 | 34.98 | $47.46 | 129000 |
| 2026-03-12 | 36.95 | $47.64 | 715129 |
| 2026-03-11 | 42.96 | $48.11 | 63540 |
| 2026-03-10 | 44.73 | $48.23 | 153000 |
| 2026-03-09 | 45.77 | $48.30 | 145000 |
| 2026-03-06 | 41.32 | $48.06 | 191049 |
| 2026-03-05 | 45.29 | $48.33 | 156741 |
| 2026-03-04 | 50.60 | $48.64 | 91200 |
| 2026-03-03 | 49.52 | $48.58 | 113213 |
| 2026-03-02 | 55.52 | $48.89 | 100132 |
| 2026-02-27 | 61.21 | $49.14 | 104300 |
| 2026-02-26 | 59.64 | $49.04 | 85800 |
| 2026-02-25 | 62.53 | $49.16 | 155639 |
| 2026-02-24 | 60.56 | $49.03 | 239100 |
| 2026-02-23 | 58.16 | $48.88 | 97746 |
| 2026-02-20 | 63.56 | $49.10 | 122428 |
| 2026-02-19 | 59.50 | $48.85 | 172000 |
| 2026-02-18 | 61.85 | $48.94 | 64800 |
| 2026-02-17 | 59.66 | $48.81 | 182309 |
| 2026-02-13 | 59.49 | $48.80 | 87438 |
| 2026-02-12 | 60.71 | $48.85 | 73900 |
| 2026-02-11 | 60.24 | $48.82 | 129500 |
| 2026-02-10 | 61.39 | $48.87 | 115100 |
| 2026-02-09 | 60.97 | $48.84 | 87932 |
| 2026-02-06 | 57.90 | $48.63 | 114726 |
| 2026-02-05 | 49.87 | $48.18 | 123840 |
| 2026-02-04 | 54.23 | $48.38 | 66500 |
| 2026-02-03 | 53.66 | $48.35 | 133500 |
| 2026-02-02 | 55.89 | $48.45 | 123053 |
| 2026-01-30 | 55.54 | $48.43 | 173808 |
| 2026-01-29 | 60.34 | $48.64 | 319117 |
| 2026-01-28 | 59.87 | $48.61 | 112200 |
| 2026-01-27 | 60.79 | $48.65 | 93500 |
| 2026-01-26 | 57.72 | $48.45 | 232000 |
| 2026-01-23 | 55.40 | $48.31 | 139700 |
| 2026-01-22 | 54.89 | $48.28 | 152533 |
| 2026-01-21 | 51.42 | $48.08 | 137811 |
| 2026-01-20 | 45.87 | $47.80 | 277924 |
| 2026-01-16 | 56.35 | $48.28 | 365217 |
| 2026-01-15 | 57.92 | $48.34 | 314244 |
| 2026-01-14 | 57.17 | $48.30 | 188954 |
| 2026-01-13 | 57.91 | $48.33 | 143300 |
| 2026-01-12 | 57.73 | $48.32 | 260023 |
| 2026-01-09 | 56.19 | $48.23 | 215200 |
| 2026-01-08 | 52.52 | $48.03 | 168928 |
| 2026-01-07 | 54.25 | $48.11 | 98600 |
| 2026-01-06 | 54.46 | $48.12 | 126700 |
| 2026-01-05 | 53.24 | $48.05 | 438700 |
| 2026-01-02 | 49.59 | $47.85 | 280800 |
| 2025-12-31 | 47.23 | $47.73 | 83300 |
| 2025-12-30 | 50.20 | $47.89 | 147038 |
| 2025-12-29 | 50.96 | $47.93 | 464200 |
| 2025-12-26 | 51.89 | $47.98 | 240300 |
| 2025-12-24 | 51.56 | $47.96 | 113000 |
| 2025-12-23 | 49.01 | $47.81 | 133702 |
| 2025-12-22 | 57.20 | $48.24 | 287000 |
| 2025-12-19 | 55.90 | $48.16 | 233400 |
| 2025-12-18 | 55.25 | $48.12 | 227817 |
| 2025-12-17 | 49.24 | $47.78 | 197729 |
| 2025-12-16 | 53.67 | $48.00 | 141533 |
| 2025-12-15 | 54.95 | $48.06 | 370900 |
| 2025-12-12 | 53.91 | $48.00 | 219416 |
| 2025-12-11 | 58.65 | $48.22 | 301000 |
| 2025-12-10 | 57.52 | $48.15 | 186500 |
| 2025-12-09 | 53.37 | $47.91 | 257205 |
| 2025-12-08 | 54.42 | $47.96 | 283627 |
| 2025-12-05 | 57.21 | $48.09 | 538726 |
| 2025-12-04 | 57.04 | $48.08 | 457114 |
| 2025-12-03 | 57.87 | $48.12 | 108342 |
| 2025-12-02 | 55.74 | $47.98 | 135841 |
| 2025-12-01 | 54.81 | $47.92 | 184300 |
| 2025-11-28 | 58.72 | $48.12 | 313925 |
| 2025-11-26 | 57.27 | $48.02 | 231632 |
| 2025-11-25 | 55.34 | $47.89 | 124800 |
| 2025-11-24 | 50.61 | $47.60 | 200200 |
| 2025-11-21 | 46.72 | $47.39 | 158400 |
| 2025-11-20 | 41.52 | $47.14 | 123549 |
| 2025-11-19 | 45.58 | $47.38 | 103737 |
| 2025-11-18 | 44.94 | $47.35 | 274818 |
| 2025-11-17 | 47.04 | $47.47 | 163700 |
| 2025-11-14 | 51.41 | $47.70 | 100738 |
| 2025-11-13 | 52.21 | $47.74 | 143000 |
| 2025-11-12 | 59.99 | $48.09 | 103200 |
| 2025-11-11 | 59.16 | $48.04 | 80118 |
| 2025-11-10 | 57.67 | $47.95 | 145739 |
| 2025-11-07 | 52.12 | $47.65 | 216100 |
| 2025-11-06 | 52.12 | $47.65 | 297200 |
| 2025-11-05 | 53.60 | $47.72 | 253800 |
| 2025-11-04 | 53.06 | $47.69 | 146900 |
| 2025-11-03 | 58.00 | $47.92 | 181700 |
| 2025-10-31 | 57.67 | $47.90 | 68200 |
| 2025-10-30 | 57.36 | $47.88 | 168500 |
| 2025-10-29 | 61.47 | $48.07 | 392103 |
| 2025-10-28 | 65.96 | $48.26 | 295918 |
| 2025-10-27 | 65.45 | $48.22 | 100900 |
| 2025-10-24 | 61.82 | $47.95 | 113139 |
| 2025-10-23 | 59.74 | $47.81 | 67922 |
| 2025-10-22 | 58.51 | $47.73 | 129900 |
| 2025-10-21 | 59.15 | $47.76 | 178400 |
| 2025-10-20 | 60.85 | $47.84 | 178928 |
| 2025-10-17 | 57.05 | $47.58 | 89139 |
| 2025-10-16 | 55.79 | $47.50 | 119000 |
| 2025-10-15 | 54.85 | $47.44 | 72330 |
| 2025-10-14 | 53.77 | $47.37 | 106700 |
| 2025-10-13 | 53.15 | $47.33 | 146900 |
| 2025-10-10 | 47.71 | $47.00 | 78679 |
| 2025-10-09 | 57.06 | $47.49 | 59800 |
| 2025-10-08 | 61.24 | $47.67 | 84300 |
| 2025-10-07 | 58.51 | $47.50 | 155300 |
| 2025-10-06 | 64.33 | $47.73 | 104700 |
| 2025-10-03 | 62.48 | $47.61 | 65006 |
| 2025-10-02 | 61.21 | $47.53 | 100700 |
| 2025-10-01 | 66.87 | $47.74 | 110800 |
| 2025-09-30 | 64.49 | $47.58 | 64823 |
| 2025-09-29 | 63.08 | $47.49 | 70100 |
| 2025-09-26 | 60.41 | $47.33 | 66900 |
| 2025-09-25 | 59.36 | $47.27 | 89726 |
| 2025-09-24 | 63.34 | $47.42 | 71332 |
| 2025-09-23 | 65.85 | $47.51 | 54200 |
| 2025-09-22 | 68.14 | $47.59 | 76227 |
| 2025-09-19 | 68.70 | $47.61 | 65200 |
| 2025-09-18 | 66.87 | $47.47 | 95232 |
| 2025-09-17 | 66.87 | $47.47 | 78500 |
| 2025-09-16 | 68.42 | $47.53 | 71755 |
| 2025-09-15 | 68.92 | $47.55 | 129600 |
| 2025-09-12 | 67.32 | $47.41 | 69200 |
| 2025-09-11 | 68.52 | $47.46 | 104717 |
| 2025-09-10 | 65.22 | $47.18 | 63947 |
| 2025-09-09 | 64.21 | $47.10 | 66200 |
| 2025-09-08 | 65.11 | $47.14 | 457200 |
| 2025-09-05 | 63.14 | $46.98 | 116400 |
| 2025-09-04 | 60.90 | $46.81 | 108900 |
| 2025-09-03 | 56.97 | $46.54 | 96600 |
| 2025-09-02 | 54.21 | $46.37 | 98328 |
| 2025-08-29 | 59.08 | $46.60 | 71882 |
| 2025-08-28 | 63.30 | $46.78 | 45210 |
| 2025-08-27 | 62.01 | $46.69 | 189400 |
| 2025-08-26 | 61.58 | $46.66 | 64926 |
| 2025-08-25 | 59.26 | $46.50 | 58700 |
| 2025-08-22 | 64.84 | $46.74 | 83640 |
| 2025-08-21 | 56.78 | $46.24 | 51547 |
| 2025-08-20 | 61.61 | $46.42 | 299249 |
| 2025-08-19 | 61.89 | $46.43 | 66545 |
| 2025-08-18 | 63.24 | $46.48 | 84800 |
| 2025-08-15 | 63.51 | $46.49 | 40949 |
| 2025-08-14 | 63.51 | $46.49 | 62400 |
| 2025-08-13 | 67.32 | $46.64 | 61400 |
| 2025-08-12 | 64.04 | $46.40 | 83800 |
| 2025-08-11 | 61.27 | $46.22 | 62765 |
| 2025-08-08 | 63.07 | $46.29 | 106013 |
| 2025-08-07 | 61.70 | $46.20 | 75700 |
| 2025-08-06 | 60.93 | $46.15 | 420300 |
| 2025-08-05 | 58.58 | $46.00 | 117000 |
| 2025-08-04 | 59.03 | $46.02 | 93327 |
| 2025-08-01 | 53.80 | $45.71 | 160300 |
| 2025-07-31 | 55.99 | $45.81 | 59000 |
| 2025-07-30 | 58.24 | $45.91 | 62300 |
| 2025-07-29 | 61.54 | $46.05 | 37748 |
| 2025-07-28 | 60.47 | $45.98 | 88600 |
| 2025-07-25 | 64.08 | $46.13 | 85407 |
| 2025-07-24 | 62.37 | $46.01 | 38517 |
| 2025-07-23 | 63.57 | $46.06 | 82700 |
| 2025-07-22 | 60.86 | $45.87 | 63732 |
| 2025-07-21 | 59.97 | $45.81 | 69900 |
| 2025-07-18 | 58.16 | $45.69 | 63400 |
| 2025-07-17 | 57.86 | $45.67 | 155200 |
| 2025-07-16 | 55.26 | $45.50 | 98995 |
| 2025-07-15 | 53.66 | $45.40 | 174300 |
| 2025-07-14 | 57.78 | $45.61 | 106300 |
| 2025-07-11 | 57.04 | $45.56 | 67322 |
| 2025-07-10 | 61.37 | $45.77 | 71524 |
| 2025-07-09 | 61.23 | $45.76 | 76800 |
| 2025-07-08 | 58.22 | $45.54 | 128000 |
| 2025-07-07 | 57.80 | $45.51 | 136011 |
| 2025-07-03 | 64.66 | $45.84 | 30814 |
| 2025-07-02 | 64.05 | $45.79 | 79619 |
| 2025-07-01 | 68.58 | $45.99 | 103448 |
| 2025-06-30 | 69.75 | $46.04 | 132400 |
| 2025-06-27 | 68.09 | $45.88 | 59200 |
| 2025-06-26 | 66.91 | $45.77 | 144500 |
| 2025-06-25 | 64.40 | $45.55 | 128800 |
| 2025-06-24 | 65.25 | $45.59 | 60241 |
| 2025-06-23 | 60.66 | $45.22 | 76219 |
| 2025-06-20 | 58.10 | $45.04 | 56700 |
| 2025-06-18 | 58.51 | $45.06 | 58911 |
| 2025-06-17 | 58.23 | $45.04 | 46300 |
| 2025-06-16 | 61.52 | $45.21 | 188543 |
| 2025-06-13 | 60.00 | $45.09 | 76800 |
| 2025-06-12 | 67.34 | $45.44 | 85400 |
| 2025-06-11 | 64.38 | $45.19 | 163433 |
| 2025-06-10 | 63.50 | $45.12 | 89826 |
| 2025-06-09 | 62.11 | $45.01 | 114200 |
| 2025-06-06 | 61.73 | $44.98 | 62835 |
| 2025-06-05 | 61.61 | $44.97 | 94648 |
| 2025-06-04 | 63.13 | $45.05 | 78826 |
| 2025-06-03 | 61.08 | $44.87 | 61834 |
| 2025-06-02 | 60.38 | $44.81 | 77600 |
| 2025-05-30 | 60.03 | $44.78 | 72800 |
| 2025-05-29 | 59.14 | $44.70 | 80500 |
| 2025-05-28 | 57.80 | $44.58 | 73100 |
| 2025-05-27 | 60.15 | $44.73 | 142500 |
| 2025-05-23 | 56.08 | $44.37 | 114405 |
| 2025-05-22 | 55.48 | $44.32 | 73601 |
| 2025-05-21 | 54.54 | $44.24 | 183900 |
| 2025-05-20 | 60.81 | $44.65 | 80100 |
| 2025-05-19 | 62.30 | $44.74 | 113400 |
| 2025-05-16 | 61.50 | $44.66 | 76000 |
| 2025-05-15 | 60.91 | $44.60 | 243900 |
| 2025-05-14 | 58.71 | $44.38 | 150012 |
| 2025-05-13 | 59.88 | $44.46 | 92100 |
| 2025-05-12 | 58.61 | $44.33 | 317400 |
| 2025-05-09 | 55.30 | $44.01 | 141500 |
| 2025-05-08 | 54.76 | $43.96 | 311400 |
| 2025-05-07 | 54.89 | $43.97 | 195500 |
| 2025-05-06 | 54.79 | $43.96 | 139638 |
| 2025-05-05 | 56.30 | $44.09 | 219000 |
| 2025-05-02 | 56.76 | $44.13 | 73800 |
| 2025-05-01 | 53.81 | $43.80 | 53200 |
| 2025-04-30 | 54.67 | $43.88 | 67639 |
| 2025-04-29 | 54.67 | $43.88 | 58500 |
| 2025-04-28 | 53.41 | $43.73 | 60516 |
| 2025-04-25 | 52.83 | $43.66 | 52200 |
| 2025-04-24 | 51.27 | $43.47 | 118526 |
| 2025-04-23 | 47.25 | $43.01 | 109430 |
| 2025-04-22 | 45.58 | $42.83 | 181900 |
| 2025-04-21 | 41.89 | $42.45 | 423500 |
| 2025-04-17 | 45.18 | $42.88 | 88041 |
| 2025-04-16 | 43.11 | $42.67 | 138743 |
| 2025-04-15 | 43.93 | $42.78 | 123027 |
| 2025-04-14 | 44.01 | $42.79 | 282321 |
| 2025-04-11 | 41.32 | $42.50 | 185633 |
| 2025-04-10 | 38.22 | $42.18 | 168200 |
| 2025-04-09 | 44.35 | $43.06 | 284500 |
| 2025-04-08 | 24.63 | $41.55 | 209810 |
| 2025-04-07 | 25.90 | $41.77 | 520400 |
| 2025-04-04 | 29.59 | $42.33 | 245300 |
| 2025-04-03 | 37.93 | $43.24 | 169100 |
| 2025-04-02 | 47.08 | $43.90 | 57559 |
| 2025-04-01 | 47.91 | $43.95 | 70700 |
| 2025-03-31 | 46.66 | $43.88 | 91400 |
| 2025-03-28 | 45.59 | $43.82 | 141121 |
| 2025-03-27 | 47.86 | $43.97 | 50419 |
| 2025-03-26 | 48.78 | $44.03 | 63730 |
| 2025-03-25 | 51.79 | $44.22 | 73142 |
| 2025-03-24 | 51.34 | $44.19 | 278501 |
| 2025-03-21 | 50.46 | $44.13 | 73600 |
| 2025-03-20 | 50.60 | $44.14 | 157700 |
| 2025-03-19 | 51.16 | $44.18 | 417449 |
| 2025-03-18 | 47.45 | $43.91 | 104741 |
| 2025-03-17 | 49.85 | $44.09 | 122300 |
| 2025-03-14 | 46.42 | $43.85 | 82815 |
| 2025-03-13 | 42.03 | $43.57 | 95400 |
| 2025-03-12 | 43.61 | $43.70 | 134500 |
| 2025-03-11 | 41.69 | $43.58 | 153044 |
| 2025-03-10 | 43.32 | $43.72 | 77200 |
| 2025-03-07 | 49.81 | $44.21 | 83124 |
| 2025-03-06 | 47.04 | $44.03 | 107400 |
| 2025-03-05 | 52.38 | $44.38 | 73323 |
| 2025-03-04 | 48.58 | $44.14 | 106500 |
| 2025-03-03 | 51.16 | $44.30 | 142800 |
| 2025-02-28 | 54.06 | $44.47 | 76001 |
| 2025-02-27 | 50.79 | $44.26 | 231703 |
| 2025-02-26 | 55.63 | $44.53 | 63903 |
| 2025-02-25 | 54.57 | $44.46 | 105820 |
| 2025-02-24 | 51.73 | $44.28 | 215900 |
| 2025-02-21 | 55.19 | $44.47 | 114020 |
| 2025-02-20 | 60.00 | $44.71 | 43461 |
| 2025-02-19 | 57.97 | $44.57 | 91219 |
| 2025-02-18 | 58.17 | $44.58 | 120100 |
| 2025-02-14 | 60.76 | $44.71 | 50900 |
| 2025-02-13 | 57.88 | $44.50 | 77644 |
| 2025-02-12 | 51.97 | $44.13 | 51428 |
| 2025-02-11 | 55.57 | $44.31 | 105037 |
| 2025-02-10 | 55.57 | $44.31 | 118843 |
| 2025-02-07 | 53.64 | $44.19 | 154100 |
| 2025-02-06 | 58.04 | $44.41 | 62533 |
| 2025-02-05 | 56.18 | $44.29 | 67830 |
| 2025-02-04 | 54.25 | $44.17 | 89144 |
| 2025-02-03 | 50.45 | $43.95 | 123933 |
| 2025-01-31 | 52.92 | $44.08 | 242711 |
| 2025-01-30 | 55.91 | $44.23 | 228800 |
| 2025-01-29 | 52.69 | $44.04 | 172600 |
| 2025-01-28 | 53.67 | $44.09 | 70800 |
| 2025-01-27 | 50.89 | $43.93 | 577218 |
| 2025-01-24 | 53.36 | $44.06 | 227900 |
| 2025-01-23 | 54.13 | $44.10 | 294400 |
| 2025-01-22 | 52.00 | $43.97 | 113801 |
| 2025-01-21 | 52.17 | $43.98 | 419300 |
| 2025-01-17 | 47.59 | $43.71 | 197334 |
| 2025-01-16 | 44.61 | $43.55 | 430400 |
| 2025-01-15 | 43.65 | $43.50 | 83800 |
| 2025-01-14 | 33.16 | $43.02 | 112503 |
| 2025-01-13 | 30.87 | $42.93 | 295916 |
| 2025-01-10 | 30.98 | $42.94 | 369111 |
| 2025-01-08 | 37.13 | $43.42 | 158403 |
| 2025-01-07 | 35.62 | $43.36 | 162917 |
| 2025-01-06 | 39.22 | $43.60 | 352910 |
| 2025-01-03 | 37.72 | $43.54 | 157139 |
| 2025-01-02 | 33.86 | $43.39 | 215126 |
| 2024-12-31 | 34.53 | $43.44 | 238700 |
| 2024-12-30 | 34.53 | $43.44 | 254414 |
| 2024-12-27 | 36.52 | $43.59 | 491410 |
| 2024-12-26 | 39.07 | $43.77 | 259400 |
| 2024-12-24 | 38.62 | $43.75 | 260730 |
| 2024-12-23 | 32.67 | $43.50 | 439048 |
| 2024-12-20 | 33.03 | $43.53 | 274900 |
| 2024-12-19 | 37.25 | $43.85 | 348920 |
| 2024-12-18 | 38.27 | $43.92 | 278232 |
| 2024-12-17 | 49.89 | $44.55 | 234700 |
| 2024-12-16 | 51.79 | $44.63 | 583306 |
| 2024-12-13 | 52.51 | $44.66 | 145930 |
| 2024-12-12 | 55.14 | $44.77 | 368526 |
| 2024-12-11 | 58.99 | $44.92 | 134741 |
| 2024-12-10 | 57.87 | $44.86 | 154600 |
| 2024-12-09 | 62.15 | $45.02 | 202449 |
| 2024-12-06 | 63.27 | $45.06 | 173437 |
| 2024-12-05 | 62.79 | $45.03 | 198342 |
| 2024-12-04 | 61.86 | $44.97 | 339043 |
| 2024-12-03 | 59.09 | $44.80 | 105942 |
| 2024-12-02 | 60.81 | $44.87 | 111743 |
| 2024-11-29 | 59.03 | $44.76 | 78800 |
| 2024-11-27 | 55.14 | $44.54 | 203300 |
| 2024-11-26 | 53.81 | $44.47 | 115000 |
| 2024-11-25 | 54.91 | $44.52 | 202904 |
| 2024-11-22 | 51.11 | $44.32 | 144200 |
| 2024-11-21 | 47.32 | $44.14 | 122400 |
| 2024-11-20 | 45.30 | $44.05 | 119100 |
| 2024-11-19 | 46.81 | $44.13 | 138500 |
| 2024-11-18 | 45.29 | $44.06 | 169719 |
| 2024-11-15 | 41.92 | $43.91 | 92909 |
| 2024-11-14 | 46.26 | $44.15 | 154747 |
| 2024-11-13 | 47.62 | $44.22 | 110300 |
| 2024-11-12 | 48.20 | $44.25 | 128542 |
| 2024-11-11 | 54.99 | $44.57 | 144028 |
| 2024-11-08 | 54.99 | $44.57 | 106900 |
| 2024-11-07 | 55.65 | $44.60 | 152816 |
| 2024-11-06 | 47.66 | $44.20 | 96353 |
| 2024-11-05 | 46.52 | $44.15 | 108200 |
| 2024-11-04 | 41.14 | $43.93 | 143706 |
| 2024-11-01 | 39.02 | $43.85 | 103102 |
| 2024-10-31 | 38.76 | $43.84 | 98800 |
| 2024-10-30 | 44.37 | $44.15 | 50300 |
| 2024-10-29 | 46.64 | $44.26 | 75200 |
| 2024-10-28 | 45.43 | $44.21 | 95000 |
| 2024-10-25 | 44.48 | $44.17 | 85400 |
| 2024-10-24 | 44.66 | $44.18 | 151500 |
| 2024-10-23 | 43.77 | $44.14 | 83007 |
| 2024-10-22 | 47.01 | $44.32 | 115700 |
| 2024-10-21 | 47.95 | $44.37 | 101500 |
| 2024-10-18 | 55.04 | $44.71 | 83249 |
| 2024-10-17 | 53.10 | $44.61 | 143333 |
| 2024-10-16 | 54.90 | $44.69 | 62600 |
| 2024-10-15 | 52.61 | $44.57 | 111304 |
| 2024-10-14 | 53.69 | $44.62 | 60309 |
| 2024-10-11 | 53.51 | $44.61 | 69500 |
| 2024-10-10 | 50.38 | $44.44 | 54000 |
| 2024-10-09 | 51.74 | $44.51 | 108600 |
| 2024-10-08 | 50.84 | $44.46 | 83800 |
| 2024-10-07 | 50.49 | $44.44 | 138100 |
| 2024-10-04 | 53.59 | $44.61 | 98820 |
| 2024-10-03 | 53.10 | $44.58 | 93043 |
| 2024-10-02 | 56.45 | $44.76 | 133700 |
| 2024-10-01 | 62.24 | $45.04 | 52800 |
| 2024-09-30 | 63.79 | $45.11 | 64500 |
| 2024-09-27 | 64.44 | $45.14 | 66514 |
| 2024-09-26 | 64.44 | $45.14 | 124231 |
| 2024-09-25 | 61.34 | $44.88 | 99542 |
| 2024-09-24 | 65.52 | $45.08 | 64100 |
| 2024-09-23 | 63.26 | $44.89 | 32544 |
| 2024-09-20 | 63.02 | $44.87 | 91900 |
| 2024-09-19 | 64.64 | $44.95 | 61500 |
| 2024-09-18 | 60.41 | $44.60 | 92327 |
| 2024-09-17 | 63.28 | $44.74 | 53800 |
| 2024-09-16 | 64.97 | $44.82 | 154100 |
| 2024-09-13 | 62.98 | $44.65 | 95128 |
| 2024-09-12 | 60.74 | $44.47 | 64400 |
| 2024-09-11 | 59.18 | $44.35 | 58600 |
| 2024-09-10 | 57.44 | $44.22 | 67327 |
| 2024-09-09 | 56.35 | $44.14 | 62815 |
| 2024-09-06 | 53.22 | $43.92 | 85734 |
| 2024-09-05 | 57.88 | $44.18 | 99500 |
| 2024-09-04 | 57.47 | $44.15 | 48100 |
| 2024-09-03 | 56.12 | $44.05 | 85018 |
| 2024-08-30 | 62.10 | $44.37 | 46729 |
| 2024-08-29 | 60.86 | $44.27 | 66147 |
| 2024-08-28 | 60.86 | $44.27 | 114420 |
| 2024-08-27 | 64.27 | $44.45 | 57718 |
| 2024-08-26 | 63.07 | $44.34 | 86848 |
| 2024-08-23 | 65.54 | $44.47 | 90000 |
| 2024-08-22 | 61.08 | $44.07 | 123844 |
| 2024-08-21 | 66.61 | $44.34 | 61300 |
| 2024-08-20 | 64.46 | $44.15 | 102531 |
| 2024-08-19 | 64.67 | $44.16 | 70320 |
| 2024-08-16 | 61.98 | $43.93 | 76300 |
| 2024-08-15 | 60.50 | $43.81 | 238400 |
| 2024-08-14 | 58.30 | $43.64 | 134910 |
| 2024-08-13 | 57.10 | $43.55 | 123930 |
| 2024-08-12 | 51.84 | $43.19 | 61400 |
| 2024-08-09 | 51.69 | $43.18 | 50700 |
| 2024-08-08 | 49.51 | $43.04 | 95828 |
| 2024-08-07 | 42.86 | $42.66 | 137709 |
| 2024-08-06 | 44.47 | $42.77 | 217930 |
| 2024-08-05 | 45.35 | $42.83 | 116906 |
| 2024-08-02 | 53.41 | $43.31 | 114600 |
| 2024-08-01 | 54.37 | $43.36 | 64033 |
| 2024-07-31 | 58.98 | $43.59 | 130500 |
| 2024-07-30 | 52.87 | $43.22 | 101600 |
| 2024-07-29 | 53.07 | $43.23 | 146600 |
| 2024-07-26 | 52.73 | $43.21 | 84900 |
| 2024-07-25 | 47.20 | $42.91 | 61818 |
| 2024-07-24 | 47.55 | $42.93 | 86746 |
| 2024-07-23 | 55.64 | $43.34 | 95600 |
| 2024-07-22 | 56.08 | $43.36 | 69239 |
| 2024-07-19 | 53.45 | $43.21 | 164239 |
| 2024-07-18 | 56.45 | $43.35 | 60446 |
| 2024-07-17 | 61.88 | $43.58 | 226115 |
| 2024-07-16 | 66.64 | $43.76 | 69500 |
| 2024-07-15 | 63.69 | $43.56 | 83807 |
| 2024-07-12 | 66.78 | $43.67 | 96106 |
| 2024-07-11 | 63.58 | $43.46 | 65000 |
| 2024-07-10 | 61.74 | $43.35 | 197300 |
| 2024-07-09 | 58.49 | $43.17 | 63504 |
| 2024-07-08 | 59.02 | $43.19 | 113208 |
| 2024-07-05 | 58.31 | $43.15 | 202500 |
| 2024-07-03 | 54.94 | $42.97 | 48725 |
| 2024-07-02 | 49.07 | $42.70 | 80800 |
| 2024-07-01 | 54.29 | $42.91 | 119200 |
| 2024-06-28 | 57.04 | $43.01 | 78232 |
| 2024-06-27 | 60.22 | $43.12 | 54400 |
| 2024-06-26 | 59.44 | $43.08 | 102706 |
| 2024-06-25 | 62.66 | $43.19 | 64445 |
| 2024-06-24 | 62.48 | $43.18 | 62621 |
| 2024-06-21 | 61.97 | $43.15 | 50900 |
| 2024-06-20 | 62.24 | $43.16 | 232900 |
| 2024-06-18 | 64.62 | $43.25 | 188700 |
| 2024-06-17 | 62.50 | $43.11 | 83000 |
| 2024-06-14 | 62.04 | $43.08 | 72638 |
| 2024-06-13 | 61.89 | $43.07 | 53600 |
| 2024-06-12 | 61.31 | $43.03 | 132245 |
| 2024-06-11 | 56.97 | $42.75 | 320600 |
| 2024-06-10 | 55.79 | $42.68 | 221400 |
| 2024-06-07 | 56.63 | $42.72 | 77318 |
| 2024-06-06 | 61.96 | $42.96 | 106438 |
| 2024-06-05 | 61.96 | $42.96 | 118847 |
| 2024-06-04 | 58.59 | $42.73 | 291600 |
| 2024-06-03 | 57.66 | $42.67 | 89122 |
| 2024-05-31 | 55.28 | $42.52 | 70200 |
| 2024-05-30 | 51.48 | $42.30 | 83247 |
| 2024-05-29 | 50.20 | $42.23 | 62700 |
| 2024-05-28 | 55.35 | $42.49 | 54601 |
| 2024-05-24 | 58.42 | $42.63 | 39700 |
| 2024-05-23 | 55.40 | $42.45 | 71200 |
| 2024-05-22 | 59.50 | $42.63 | 61830 |
| 2024-05-21 | 63.21 | $42.78 | 72600 |
| 2024-05-20 | 62.62 | $42.74 | 108700 |
| 2024-05-17 | 63.35 | $42.77 | 116029 |
| 2024-05-16 | 63.58 | $42.78 | 131540 |
| 2024-05-15 | 64.71 | $42.83 | 138200 |
| 2024-05-14 | 60.58 | $42.52 | 33602 |
| 2024-05-13 | 58.03 | $42.35 | 52300 |
| 2024-05-10 | 57.88 | $42.34 | 144542 |
| 2024-05-09 | 57.88 | $42.34 | 75500 |
| 2024-05-08 | 55.39 | $42.17 | 109100 |
| 2024-05-07 | 57.28 | $42.27 | 118700 |
| 2024-05-06 | 56.14 | $42.19 | 298000 |
| 2024-05-03 | 53.95 | $42.04 | 67602 |
| 2024-05-02 | 48.78 | $41.72 | 93400 |
| 2024-05-01 | 43.30 | $41.43 | 169634 |
| 2024-04-30 | 42.90 | $41.41 | 74800 |
| 2024-04-29 | 48.61 | $41.76 | 300900 |
| 2024-04-26 | 45.87 | $41.62 | 70200 |
| 2024-04-25 | 41.65 | $41.42 | 81900 |
| 2024-04-24 | 43.42 | $41.53 | 72801 |
| 2024-04-23 | 44.56 | $41.60 | 148700 |
| 2024-04-22 | 39.12 | $41.35 | 52334 |
| 2024-04-19 | 34.74 | $41.17 | 99306 |
| 2024-04-18 | 35.42 | $41.22 | 207021 |
| 2024-04-17 | 36.63 | $41.31 | 103900 |
| 2024-04-16 | 35.70 | $41.27 | 97600 |
| 2024-04-15 | 37.95 | $41.44 | 321000 |
| 2024-04-12 | 42.25 | $41.73 | 59600 |
| 2024-04-11 | 46.39 | $41.97 | 128240 |
| 2024-04-10 | 44.23 | $41.87 | 81000 |
| 2024-04-09 | 53.95 | $42.34 | 88245 |
| 2024-04-08 | 52.03 | $42.25 | 107530 |
| 2024-04-05 | 51.18 | $42.21 | 103832 |
| 2024-04-04 | 49.90 | $42.15 | 84246 |
| 2024-04-03 | 52.51 | $42.27 | 85800 |
| 2024-04-02 | 52.11 | $42.25 | 141944 |
| 2024-04-01 | 59.97 | $42.58 | 89100 |
| 2024-03-28 | 65.67 | $42.78 | 139500 |
| 2024-03-27 | 65.67 | $42.78 | 46200 |
| 2024-03-26 | 62.09 | $42.56 | 123030 |
| 2024-03-25 | 62.37 | $42.57 | 113100 |
| 2024-03-22 | 64.88 | $42.66 | 161648 |
| 2024-03-21 | 64.27 | $42.62 | 79740 |
| 2024-03-20 | 63.37 | $42.56 | 94800 |
| 2024-03-19 | 60.02 | $42.35 | 65417 |
| 2024-03-18 | 57.56 | $42.21 | 94218 |
| 2024-03-15 | 56.84 | $42.17 | 63900 |
| 2024-03-14 | 58.73 | $42.25 | 169400 |
| 2024-03-13 | 64.62 | $42.48 | 61200 |
| 2024-03-12 | 65.70 | $42.52 | 139743 |
| 2024-03-11 | 64.42 | $42.43 | 80604 |
| 2024-03-08 | 65.98 | $42.49 | 55446 |
| 2024-03-07 | 67.27 | $42.54 | 133449 |
| 2024-03-06 | 63.92 | $42.29 | 90412 |
| 2024-03-05 | 61.53 | $42.13 | 62300 |
| 2024-03-04 | 62.02 | $42.15 | 65413 |
| 2024-03-01 | 63.45 | $42.21 | 102248 |
| 2024-02-29 | 60.09 | $41.98 | 70304 |
| 2024-02-28 | 58.01 | $41.85 | 49700 |
| 2024-02-27 | 58.24 | $41.86 | 105439 |
| 2024-02-26 | 58.88 | $41.89 | 174300 |
| 2024-02-23 | 60.35 | $41.96 | 91700 |
| 2024-02-22 | 59.10 | $41.87 | 97800 |
| 2024-02-21 | 54.57 | $41.57 | 61738 |
| 2024-02-20 | 54.96 | $41.59 | 77709 |
| 2024-02-16 | 55.71 | $41.63 | 194410 |
| 2024-02-15 | 57.56 | $41.73 | 115900 |
| 2024-02-14 | 54.69 | $41.53 | 70900 |
| 2024-02-13 | 49.68 | $41.22 | 95922 |
| 2024-02-12 | 59.82 | $41.72 | 58833 |
| 2024-02-09 | 59.03 | $41.67 | 73309 |
| 2024-02-08 | 57.09 | $41.55 | 131900 |
| 2024-02-07 | 59.08 | $41.64 | 113800 |
| 2024-02-06 | 58.78 | $41.62 | 83500 |
| 2024-02-05 | 55.66 | $41.42 | 104033 |
| 2024-02-02 | 61.15 | $41.67 | 161519 |
| 2024-02-01 | 64.04 | $41.79 | 51300 |
| 2024-01-31 | 60.17 | $41.53 | 111800 |
| 2024-01-30 | 61.38 | $41.58 | 123400 |
| 2024-01-29 | 61.61 | $41.59 | 186204 |
| 2024-01-26 | 58.28 | $41.37 | 151900 |
| 2024-01-25 | 58.50 | $41.38 | 219121 |
| 2024-01-24 | 55.65 | $41.20 | 171300 |
| 2024-01-23 | 55.65 | $41.20 | 96219 |
| 2024-01-22 | 56.03 | $41.22 | 234000 |
| 2024-01-19 | 54.84 | $41.14 | 242200 |
| 2024-01-18 | 52.39 | $40.98 | 405800 |
| 2024-01-17 | 50.47 | $40.86 | 210302 |
| 2024-01-16 | 53.54 | $41.04 | 365900 |
| 2024-01-12 | 60.54 | $41.40 | 478000 |
| 2024-01-11 | 59.27 | $41.31 | 652743 |
| 2024-01-10 | 57.70 | $41.20 | 296600 |
| 2024-01-09 | 57.13 | $41.16 | 206000 |
| 2024-01-08 | 58.44 | $41.23 | 323800 |
| 2024-01-05 | 54.93 | $40.98 | 180332 |
| 2024-01-04 | 54.93 | $40.98 | 325400 |
| 2024-01-03 | 57.94 | $41.15 | 194334 |
| 2024-01-02 | 60.14 | $41.27 | 1.0M |
| 2023-12-29 | 64.84 | $41.51 | 155300 |
| 2023-12-28 | 66.07 | $41.57 | 139400 |
| 2023-12-27 | 67.69 | $41.65 | 373541 |
| 2023-12-26 | 65.79 | $41.46 | 184219 |
| 2023-12-22 | 64.22 | $41.31 | 244000 |
| 2023-12-21 | 74.40 | $41.78 | 232900 |
| 2023-12-20 | 72.17 | $41.53 | 229000 |
| 2023-12-19 | 77.01 | $41.72 | 220935 |
| 2023-12-18 | 75.62 | $41.55 | 818700 |
| 2023-12-15 | 75.53 | $41.54 | 291118 |
| 2023-12-14 | 77.02 | $41.60 | 485640 |
| 2023-12-13 | 74.82 | $41.32 | 303834 |
| 2023-12-12 | 69.71 | $40.80 | 176220 |
| 2023-12-11 | 68.66 | $40.71 | 511124 |
| 2023-12-08 | 67.72 | $40.63 | 262900 |
| 2023-12-07 | 69.20 | $40.69 | 242000 |
| 2023-12-06 | 67.75 | $40.56 | 171646 |
| 2023-12-05 | 67.64 | $40.55 | 238100 |
| 2023-12-04 | 66.31 | $40.43 | 462926 |
| 2023-12-01 | 70.68 | $40.62 | 184600 |
| 2023-11-30 | 67.10 | $40.29 | 293103 |
| 2023-11-29 | 68.30 | $40.34 | 316000 |
| 2023-11-28 | 66.36 | $40.17 | 246900 |
| 2023-11-27 | 65.78 | $40.12 | 357800 |
| 2023-11-24 | 64.49 | $40.01 | 174900 |
| 2023-11-22 | 64.91 | $40.03 | 354000 |
| 2023-11-21 | 64.13 | $39.96 | 265830 |
| 2023-11-20 | 64.92 | $40.00 | 233400 |
| 2023-11-17 | 63.32 | $39.85 | 287300 |
| 2023-11-16 | 62.23 | $39.75 | 229528 |
| 2023-11-15 | 61.01 | $39.64 | 176149 |
| 2023-11-14 | 61.87 | $39.69 | 229116 |
| 2023-11-13 | 54.61 | $39.09 | 325539 |
| 2023-11-10 | 54.47 | $39.08 | 117800 |
| 2023-11-09 | 51.54 | $38.87 | 113126 |
| 2023-11-08 | 55.93 | $39.14 | 112710 |
| 2023-11-07 | 54.85 | $39.06 | 161137 |
| 2023-11-06 | 53.63 | $38.97 | 445600 |
| 2023-11-03 | 55.86 | $39.11 | 118900 |
| 2023-11-02 | 50.88 | $38.75 | 244000 |
| 2023-11-01 | 44.43 | $38.36 | 119400 |
| 2023-10-31 | 37.20 | $38.00 | 123203 |
| 2023-10-30 | 35.87 | $37.94 | 183000 |
| 2023-10-27 | 33.44 | $37.83 | 158300 |
| 2023-10-26 | 33.66 | $37.85 | 132100 |
| 2023-10-25 | 34.52 | $37.93 | 89141 |
| 2023-10-24 | 37.89 | $38.22 | 77326 |
| 2023-10-23 | 33.43 | $38.01 | 157428 |
| 2023-10-20 | 32.10 | $37.95 | 206800 |
| 2023-10-19 | 33.47 | $38.08 | 86000 |
| 2023-10-18 | 35.70 | $38.28 | 72329 |
| 2023-10-17 | 40.00 | $38.62 | 108700 |
| 2023-10-16 | 41.83 | $38.75 | 424500 |
| 2023-10-13 | 41.04 | $38.71 | 112400 |
| 2023-10-12 | 41.71 | $38.76 | 144000 |
| 2023-10-11 | 45.22 | $39.01 | 281641 |
| 2023-10-10 | 42.26 | $38.85 | 92225 |
| 2023-10-09 | 39.55 | $38.71 | 88800 |
| 2023-10-06 | 34.55 | $38.47 | 118834 |
| 2023-10-05 | 31.87 | $38.35 | 554198 |
| 2023-10-04 | 30.52 | $38.29 | 286100 |
| 2023-10-03 | 26.11 | $38.10 | 108347 |
| 2023-10-02 | 31.99 | $38.68 | 111331 |
| 2023-09-29 | 35.25 | $38.93 | 144707 |
| 2023-09-28 | 35.80 | $38.97 | 115641 |
| 2023-09-27 | 31.73 | $38.81 | 90800 |
| 2023-09-26 | 32.59 | $38.88 | 162200 |
| 2023-09-25 | 36.03 | $39.14 | 110400 |
| 2023-09-22 | 38.25 | $39.29 | 67900 |
| 2023-09-21 | 36.26 | $39.21 | 52325 |
| 2023-09-20 | 42.80 | $39.61 | 68703 |
| 2023-09-19 | 44.92 | $39.72 | 137618 |
| 2023-09-18 | 46.72 | $39.81 | 91400 |
| 2023-09-15 | 46.92 | $39.82 | 287115 |
| 2023-09-14 | 50.80 | $40.01 | 74715 |
| 2023-09-13 | 46.84 | $39.83 | 52600 |
| 2023-09-12 | 46.61 | $39.82 | 36400 |
| 2023-09-11 | 48.17 | $39.90 | 88800 |
| 2023-09-08 | 46.03 | $39.80 | 69449 |
| 2023-09-07 | 45.38 | $39.77 | 69800 |
| 2023-09-06 | 45.55 | $39.78 | 100127 |
| 2023-09-05 | 47.44 | $39.89 | 90722 |
| 2023-09-01 | 52.09 | $40.14 | 47100 |
| 2023-08-31 | 53.28 | $40.20 | 114319 |
| 2023-08-30 | 53.11 | $40.19 | 89100 |
| 2023-08-29 | 52.46 | $40.15 | 71213 |
| 2023-08-28 | 46.59 | $39.82 | 85011 |
| 2023-08-25 | 44.01 | $39.69 | 109500 |
| 2023-08-24 | 41.53 | $39.57 | 56200 |
| 2023-08-23 | 45.17 | $39.80 | 39100 |
| 2023-08-22 | 36.14 | $39.41 | 165311 |
| 2023-08-21 | 37.19 | $39.48 | 124900 |
| 2023-08-18 | 36.44 | $39.45 | 116531 |
| 2023-08-17 | 35.96 | $39.43 | 78644 |
| 2023-08-16 | 37.87 | $39.57 | 108700 |
| 2023-08-15 | 39.14 | $39.66 | 89125 |
| 2023-08-14 | 45.23 | $40.04 | 64533 |
| 2023-08-11 | 43.92 | $39.98 | 56700 |
| 2023-08-10 | 46.94 | $40.15 | 64746 |
| 2023-08-09 | 47.31 | $40.17 | 79845 |
| 2023-08-08 | 48.37 | $40.23 | 85329 |
| 2023-08-07 | 48.72 | $40.25 | 67800 |
| 2023-08-04 | 47.65 | $40.19 | 47800 |
| 2023-08-03 | 45.85 | $40.09 | 40222 |
| 2023-08-02 | 48.54 | $40.26 | 68445 |
| 2023-08-01 | 53.25 | $40.53 | 86300 |
| 2023-07-31 | 57.80 | $40.76 | 88200 |
| 2023-07-28 | 57.04 | $40.71 | 72233 |
| 2023-07-27 | 52.51 | $40.43 | 85002 |
| 2023-07-26 | 59.06 | $40.74 | 75500 |
| 2023-07-25 | 57.93 | $40.67 | 168200 |
| 2023-07-24 | 57.78 | $40.66 | 310907 |
| 2023-07-21 | 57.78 | $40.66 | 93215 |
| 2023-07-20 | 56.60 | $40.58 | 43521 |
| 2023-07-19 | 61.91 | $40.84 | 93405 |
| 2023-07-18 | 60.70 | $40.75 | 112100 |
| 2023-07-17 | 58.90 | $40.62 | 113320 |
| 2023-07-14 | 57.63 | $40.53 | 206300 |
| 2023-07-13 | 59.38 | $40.62 | 67716 |
| 2023-07-12 | 55.85 | $40.37 | 81600 |
| 2023-07-11 | 50.07 | $40.02 | 143629 |
| 2023-07-10 | 46.46 | $39.83 | 76136 |
| 2023-07-07 | 44.45 | $39.73 | 76100 |
| 2023-07-06 | 43.03 | $39.66 | 61100 |
| 2023-07-05 | 48.04 | $39.96 | 186300 |
| 2023-07-03 | 59.96 | $40.50 | 102701 |
| 2023-06-30 | 58.32 | $40.41 | 195300 |
| 2023-06-29 | 55.64 | $40.27 | 64638 |
| 2023-06-28 | 56.63 | $40.31 | 109032 |
| 2023-06-27 | 55.50 | $40.25 | 72800 |
| 2023-06-26 | 54.18 | $40.18 | 63700 |
| 2023-06-23 | 53.24 | $40.13 | 94000 |
| 2023-06-22 | 54.96 | $40.21 | 62600 |
| 2023-06-21 | 59.27 | $40.40 | 64342 |
| 2023-06-20 | 60.21 | $40.44 | 111533 |
| 2023-06-16 | 62.82 | $40.55 | 78300 |
| 2023-06-15 | 62.54 | $40.53 | 98300 |
| 2023-06-14 | 59.80 | $40.34 | 94200 |
| 2023-06-13 | 57.30 | $40.18 | 185400 |
| 2023-06-12 | 58.38 | $40.23 | 81800 |
| 2023-06-09 | 54.11 | $39.97 | 69500 |
| 2023-06-08 | 57.79 | $40.14 | 74313 |
| 2023-06-07 | 53.17 | $39.88 | 103200 |
| 2023-06-06 | 58.05 | $40.09 | 75232 |
| 2023-06-05 | 55.85 | $39.97 | 258222 |
| 2023-06-02 | 57.77 | $40.05 | 187131 |
| 2023-06-01 | 54.62 | $39.88 | 111017 |
| 2023-05-31 | 47.38 | $39.55 | 115300 |
| 2023-05-30 | 48.50 | $39.60 | 130100 |
| 2023-05-26 | 48.27 | $39.59 | 77800 |
| 2023-05-25 | 41.55 | $39.32 | 119827 |
| 2023-05-24 | 42.12 | $39.35 | 78414 |
| 2023-05-23 | 45.53 | $39.52 | 102700 |
| 2023-05-22 | 49.56 | $39.70 | 120000 |
| 2023-05-19 | 51.49 | $39.78 | 177100 |
| 2023-05-18 | 51.49 | $39.78 | 84800 |
| 2023-05-17 | 52.41 | $39.82 | 93840 |
| 2023-05-16 | 49.86 | $39.70 | 75527 |
| 2023-05-15 | 53.25 | $39.85 | 162400 |
| 2023-05-12 | 52.43 | $39.81 | 91640 |
| 2023-05-11 | 56.42 | $39.98 | 252200 |
| 2023-05-10 | 55.08 | $39.91 | 105719 |
| 2023-05-09 | 53.33 | $39.82 | 144100 |
| 2023-05-08 | 54.68 | $39.88 | 95000 |
| 2023-05-05 | 57.68 | $40.01 | 66900 |
| 2023-05-04 | 53.79 | $39.80 | 82102 |
| 2023-05-03 | 55.40 | $39.87 | 132218 |
| 2023-05-02 | 53.90 | $39.79 | 156800 |
| 2023-05-01 | 53.71 | $39.78 | 75700 |
| 2023-04-28 | 59.38 | $40.03 | 58903 |
| 2023-04-27 | 55.84 | $39.83 | 115800 |
| 2023-04-26 | 50.97 | $39.59 | 131143 |
| 2023-04-25 | 53.79 | $39.71 | 65300 |
| 2023-04-24 | 56.50 | $39.82 | 142035 |
| 2023-04-21 | 55.93 | $39.79 | 124910 |
| 2023-04-20 | 55.74 | $39.78 | 140300 |
| 2023-04-19 | 55.74 | $39.78 | 206300 |
| 2023-04-18 | 56.39 | $39.81 | 118910 |
| 2023-04-17 | 55.41 | $39.75 | 486100 |
| 2023-04-14 | 58.09 | $39.88 | 86400 |
| 2023-04-13 | 61.35 | $40.03 | 166105 |
| 2023-04-12 | 58.39 | $39.83 | 147420 |
| 2023-04-11 | 58.24 | $39.82 | 113600 |
| 2023-04-10 | 57.36 | $39.76 | 113422 |
| 2023-04-06 | 59.76 | $39.88 | 223910 |
| 2023-04-05 | 58.95 | $39.82 | 47100 |
| 2023-04-04 | 58.41 | $39.78 | 206400 |
| 2023-04-03 | 63.75 | $40.05 | 94527 |
| 2023-03-31 | 61.39 | $39.86 | 128900 |
| 2023-03-30 | 57.37 | $39.57 | 132617 |
| 2023-03-29 | 55.70 | $39.46 | 157407 |
| 2023-03-28 | 50.53 | $39.15 | 105325 |
| 2023-03-27 | 51.08 | $39.18 | 123800 |
| 2023-03-24 | 54.65 | $39.37 | 121700 |
| 2023-03-23 | 53.17 | $39.28 | 179900 |
| 2023-03-22 | 51.52 | $39.18 | 138800 |
| 2023-03-21 | 52.58 | $39.24 | 141248 |
| 2023-03-20 | 48.73 | $39.01 | 114700 |
| 2023-03-17 | 48.03 | $38.97 | 99000 |
| 2023-03-16 | 48.50 | $39.00 | 568425 |
| 2023-03-15 | 44.92 | $38.79 | 158500 |
| 2023-03-14 | 46.08 | $38.87 | 108607 |
| 2023-03-13 | 45.91 | $38.86 | 92703 |
| 2023-03-10 | 43.43 | $38.71 | 354640 |
| 2023-03-09 | 43.10 | $38.69 | 149106 |
| 2023-03-08 | 45.50 | $38.88 | 104139 |
| 2023-03-07 | 43.78 | $38.77 | 176308 |
| 2023-03-06 | 48.11 | $39.10 | 123904 |
| 2023-03-03 | 49.66 | $39.21 | 274537 |
| 2023-03-02 | 43.16 | $38.80 | 133800 |
| 2023-03-01 | 42.99 | $38.79 | 110720 |
| 2023-02-28 | 43.48 | $38.83 | 225600 |
| 2023-02-27 | 43.84 | $38.86 | 199118 |
| 2023-02-24 | 43.55 | $38.84 | 239300 |
| 2023-02-23 | 47.09 | $39.14 | 84327 |
| 2023-02-22 | 43.91 | $38.92 | 226900 |
| 2023-02-21 | 44.26 | $38.95 | 155816 |
| 2023-02-17 | 49.55 | $39.38 | 77300 |
| 2023-02-16 | 48.04 | $39.27 | 101100 |
| 2023-02-15 | 53.43 | $39.66 | 127543 |
| 2023-02-14 | 53.17 | $39.64 | 121619 |
| 2023-02-13 | 55.34 | $39.79 | 82658 |
| 2023-02-10 | 52.78 | $39.58 | 121537 |
| 2023-02-09 | 52.66 | $39.57 | 176536 |
| 2023-02-08 | 56.27 | $39.83 | 78900 |
| 2023-02-07 | 56.84 | $39.87 | 183500 |
| 2023-02-06 | 55.00 | $39.70 | 95600 |
| 2023-02-03 | 58.93 | $39.98 | 292200 |
| 2023-02-02 | 66.52 | $40.45 | 165328 |
| 2023-02-01 | 64.97 | $40.28 | 226900 |
| 2023-01-31 | 61.59 | $39.94 | 1.6M |
| 2023-01-30 | 58.34 | $39.65 | 407540 |
| 2023-01-27 | 63.63 | $39.95 | 504400 |
| 2023-01-26 | 64.19 | $39.98 | 326813 |
| 2023-01-25 | 62.43 | $39.81 | 115412 |
| 2023-01-24 | 61.69 | $39.74 | 120300 |
| 2023-01-23 | 60.97 | $39.67 | 797713 |
| 2023-01-20 | 60.66 | $39.64 | 443000 |
| 2023-01-19 | 58.84 | $39.46 | 320118 |
| 2023-01-18 | 60.16 | $39.55 | 154000 |
| 2023-01-17 | 59.39 | $39.47 | 676407 |
| 2023-01-13 | 61.08 | $39.59 | 195900 |
| 2023-01-12 | 60.81 | $39.56 | 197922 |
| 2023-01-11 | 58.01 | $39.25 | 122737 |
| 2023-01-10 | 55.05 | $38.95 | 351800 |
| 2023-01-09 | 55.05 | $38.95 | 586700 |
| 2023-01-06 | 54.86 | $38.93 | 553700 |
| 2023-01-05 | 48.63 | $38.33 | 183521 |
| 2023-01-04 | 50.86 | $38.53 | 123945 |
| 2023-01-03 | 47.06 | $38.20 | 394122 |
| 2022-12-30 | 44.73 | $38.01 | 334700 |
| 2022-12-29 | 47.67 | $38.29 | 1.3M |
| 2022-12-28 | 43.24 | $37.94 | 1.1M |
| 2022-12-27 | 44.79 | $38.09 | 708100 |
| 2022-12-23 | 46.36 | $38.24 | 620600 |
| 2022-12-22 | 50.15 | $38.58 | 436400 |
| 2022-12-21 | 52.55 | $38.78 | 312700 |
| 2022-12-20 | 48.83 | $38.46 | 1.5M |
| 2022-12-19 | 50.23 | $38.58 | 512701 |
| 2022-12-16 | 53.91 | $38.88 | 417328 |
| 2022-12-15 | 56.13 | $39.05 | 236101 |
| 2022-12-14 | 62.12 | $39.47 | 588737 |
| 2022-12-13 | 62.43 | $39.49 | 844547 |
| 2022-12-12 | 59.43 | $39.17 | 310328 |
| 2022-12-09 | 58.45 | $39.07 | 311000 |
| 2022-12-08 | 59.83 | $39.17 | 675600 |
| 2022-12-07 | 60.23 | $39.20 | 902100 |
| 2022-12-06 | 59.09 | $39.07 | 350927 |
| 2022-12-05 | 59.97 | $39.14 | 615100 |
| 2022-12-02 | 65.66 | $39.57 | 392100 |
| 2022-12-01 | 65.23 | $39.51 | 645000 |
| 2022-11-30 | 63.30 | $39.25 | 335800 |
| 2022-11-29 | 58.33 | $38.66 | 256213 |
| 2022-11-28 | 59.36 | $38.74 | 438600 |
| 2022-11-25 | 62.67 | $38.99 | 255200 |
| 2022-11-23 | 62.03 | $38.91 | 127900 |
| 2022-11-22 | 60.07 | $38.67 | 496500 |
| 2022-11-21 | 57.27 | $38.35 | 320200 |
| 2022-11-18 | 59.63 | $38.54 | 349900 |
| 2022-11-17 | 59.75 | $38.55 | 301508 |
| 2022-11-16 | 61.06 | $38.66 | 1.3M |
| 2022-11-15 | 60.69 | $38.61 | 422539 |
| 2022-11-14 | 58.09 | $38.27 | 380637 |
| 2022-11-11 | 60.32 | $38.47 | 386016 |
| 2022-11-10 | 59.28 | $38.33 | 387849 |
| 2022-11-09 | 46.84 | $37.01 | 425824 |
| 2022-11-08 | 49.92 | $37.29 | 277605 |
| 2022-11-07 | 48.66 | $37.18 | 235500 |
| 2022-11-04 | 47.52 | $37.08 | 351140 |
| 2022-11-03 | 43.73 | $36.76 | 257600 |
| 2022-11-02 | 44.79 | $36.87 | 318239 |
| 2022-11-01 | 48.32 | $37.22 | 191900 |
| 2022-10-31 | 48.10 | $37.20 | 319402 |
| 2022-10-28 | 49.41 | $37.33 | 260300 |
| 2022-10-27 | 47.20 | $37.12 | 266844 |
| 2022-10-26 | 46.78 | $37.08 | 229016 |
| 2022-10-25 | 46.58 | $37.06 | 625500 |
| 2022-10-24 | 40.94 | $36.53 | 169744 |
| 2022-10-21 | 41.57 | $36.61 | 199400 |
| 2022-10-20 | 37.70 | $36.27 | 167119 |
| 2022-10-19 | 38.34 | $36.36 | 128300 |
| 2022-10-18 | 41.13 | $36.74 | 179832 |
| 2022-10-17 | 38.79 | $36.53 | 357041 |
| 2022-10-14 | 33.27 | $36.07 | 220210 |
| 2022-10-13 | 36.69 | $36.57 | 270300 |
| 2022-10-12 | 33.17 | $36.30 | 289947 |
| 2022-10-11 | 32.78 | $36.27 | 1.2M |
| 2022-10-10 | 34.11 | $36.48 | 304600 |
| 2022-10-07 | 34.95 | $36.61 | 179918 |
| 2022-10-06 | 38.33 | $37.10 | 334623 |
| 2022-10-05 | 40.38 | $37.37 | 239816 |
| 2022-10-04 | 41.38 | $37.50 | 218507 |
| 2022-10-03 | 36.89 | $37.11 | 251100 |
| 2022-09-30 | 30.39 | $36.61 | 126943 |
| 2022-09-29 | 31.44 | $36.78 | 111400 |
| 2022-09-28 | 33.84 | $37.15 | 222000 |
| 2022-09-27 | 25.33 | $36.57 | 135000 |
| 2022-09-26 | 26.44 | $36.77 | 254000 |
| 2022-09-23 | 29.26 | $37.23 | 285828 |
| 2022-09-22 | 32.00 | $37.62 | 230600 |
| 2022-09-21 | 34.70 | $37.96 | 111912 |
| 2022-09-20 | 35.53 | $38.06 | 275518 |
| 2022-09-19 | 38.82 | $38.43 | 174700 |
| 2022-09-16 | 37.63 | $38.35 | 235417 |
| 2022-09-15 | 38.89 | $38.49 | 235900 |
| 2022-09-14 | 40.44 | $38.66 | 96431 |
| 2022-09-13 | 40.04 | $38.63 | 95638 |
| 2022-09-12 | 46.84 | $39.31 | 290122 |
| 2022-09-09 | 45.41 | $39.20 | 160000 |
| 2022-09-08 | 41.05 | $38.88 | 124600 |
| 2022-09-07 | 41.05 | $38.88 | 115300 |
| 2022-09-06 | 35.68 | $38.51 | 94800 |
| 2022-09-02 | 38.09 | $38.78 | 127840 |
| 2022-09-01 | 38.92 | $38.87 | 228700 |
| 2022-08-31 | 39.93 | $38.98 | 133800 |
| 2022-08-30 | 41.90 | $39.19 | 80300 |
| 2022-08-29 | 43.35 | $39.34 | 406300 |
| 2022-08-26 | 45.14 | $39.52 | 100707 |
| 2022-08-25 | 51.91 | $40.12 | 118800 |
| 2022-08-24 | 46.58 | $39.70 | 537000 |
| 2022-08-23 | 46.81 | $39.72 | 66905 |
| 2022-08-22 | 47.04 | $39.74 | 227121 |
| 2022-08-19 | 51.77 | $40.14 | 105142 |
| 2022-08-18 | 57.69 | $40.57 | 142300 |
| 2022-08-17 | 56.70 | $40.48 | 419000 |
| 2022-08-16 | 61.54 | $40.80 | 241138 |
| 2022-08-15 | 61.70 | $40.81 | 251400 |
| 2022-08-12 | 60.85 | $40.72 | 156200 |
| 2022-08-11 | 58.21 | $40.45 | 155400 |
| 2022-08-10 | 58.76 | $40.49 | 212710 |
| 2022-08-09 | 55.08 | $40.13 | 761500 |
| 2022-08-08 | 57.24 | $40.29 | 317002 |
| 2022-08-05 | 56.11 | $40.18 | 57800 |
| 2022-08-04 | 59.92 | $40.46 | 72700 |
| 2022-08-03 | 58.78 | $40.34 | 222800 |
| 2022-08-02 | 56.33 | $40.09 | 184706 |
| 2022-08-01 | 61.63 | $40.47 | 425741 |
| 2022-07-29 | 60.42 | $40.34 | 378900 |
| 2022-07-28 | 58.61 | $40.15 | 102213 |
| 2022-07-27 | 55.00 | $39.80 | 161800 |
| 2022-07-26 | 49.89 | $39.37 | 131500 |
| 2022-07-25 | 52.25 | $39.55 | 212600 |
| 2022-07-22 | 52.25 | $39.55 | 112700 |
| 2022-07-21 | 52.50 | $39.57 | 94300 |
| 2022-07-20 | 48.54 | $39.23 | 151840 |
| 2022-07-19 | 47.82 | $39.17 | 129300 |
| 2022-07-18 | 42.54 | $38.76 | 103600 |
| 2022-07-15 | 44.09 | $38.91 | 439100 |
| 2022-07-14 | 39.63 | $38.59 | 154739 |
| 2022-07-13 | 40.99 | $38.73 | 125900 |
| 2022-07-12 | 41.47 | $38.78 | 171500 |
| 2022-07-11 | 41.94 | $38.83 | 139800 |
| 2022-07-08 | 42.39 | $38.88 | 218428 |
| 2022-07-07 | 43.75 | $39.03 | 147600 |
| 2022-07-06 | 40.50 | $38.76 | 127939 |
| 2022-07-05 | 42.22 | $38.96 | 143310 |
| 2022-07-01 | 44.93 | $39.26 | 74900 |
| 2022-06-30 | 41.35 | $38.96 | 136704 |
| 2022-06-29 | 41.23 | $38.95 | 136938 |
| 2022-06-28 | 40.29 | $38.87 | 169800 |
| 2022-06-27 | 42.46 | $39.14 | 264400 |
| 2022-06-24 | 43.28 | $39.24 | 250000 |
| 2022-06-23 | 39.51 | $38.90 | 161500 |
| 2022-06-22 | 36.44 | $38.64 | 221400 |
| 2022-06-21 | 35.48 | $38.56 | 462914 |
| 2022-06-17 | 32.97 | $38.35 | 170928 |
| 2022-06-16 | 32.73 | $38.33 | 288708 |
| 2022-06-15 | 35.41 | $38.78 | 218800 |
| 2022-06-14 | 29.57 | $38.30 | 497611 |
| 2022-06-13 | 30.55 | $38.48 | 230907 |
| 2022-06-10 | 36.91 | $39.46 | 133806 |
| 2022-06-09 | 41.52 | $40.01 | 135408 |
| 2022-06-08 | 45.87 | $40.45 | 148644 |
| 2022-06-07 | 48.27 | $40.67 | 261200 |
| 2022-06-06 | 46.33 | $40.51 | 156900 |
| 2022-06-03 | 46.64 | $40.54 | 134227 |
| 2022-06-02 | 50.52 | $40.90 | 213300 |
| 2022-06-01 | 46.14 | $40.53 | 172229 |
| 2022-05-31 | 48.57 | $40.75 | 1.1M |
| 2022-05-27 | 51.00 | $40.96 | 170300 |
| 2022-05-26 | 46.65 | $40.60 | 113732 |
| 2022-05-25 | 43.05 | $40.33 | 150200 |
| 2022-05-24 | 40.36 | $40.14 | 165400 |
| 2022-05-23 | 40.65 | $40.17 | 217136 |
| 2022-05-20 | 37.84 | $39.97 | 1.0M |
| 2022-05-19 | 36.56 | $39.88 | 202000 |
| 2022-05-18 | 34.86 | $39.76 | 439900 |
| 2022-05-17 | 38.36 | $40.19 | 162121 |
| 2022-05-16 | 36.24 | $40.04 | 240412 |
| 2022-05-13 | 35.39 | $39.98 | 344802 |
| 2022-05-12 | 31.04 | $39.68 | 332920 |
| 2022-05-11 | 30.89 | $39.67 | 146107 |
| 2022-05-10 | 31.53 | $39.77 | 220800 |
| 2022-05-09 | 30.71 | $39.71 | 186929 |
| 2022-05-06 | 33.30 | $40.12 | 165213 |
| 2022-05-05 | 34.93 | $40.36 | 131822 |
| 2022-05-04 | 40.70 | $41.09 | 80100 |
| 2022-05-03 | 34.82 | $40.67 | 260700 |
| 2022-05-02 | 30.94 | $40.42 | 200838 |
| 2022-04-29 | 31.73 | $40.53 | 73200 |
| 2022-04-28 | 36.19 | $41.09 | 162100 |
| 2022-04-27 | 30.56 | $40.75 | 198433 |
| 2022-04-26 | 30.79 | $40.78 | 161039 |
| 2022-04-25 | 33.82 | $41.16 | 227500 |
| 2022-04-22 | 31.80 | $41.04 | 166714 |
| 2022-04-21 | 35.10 | $41.43 | 218500 |
| 2022-04-20 | 38.73 | $41.80 | 174100 |
| 2022-04-19 | 36.54 | $41.67 | 802847 |
| 2022-04-18 | 36.21 | $41.65 | 182312 |
| 2022-04-14 | 37.04 | $41.74 | 80635 |
| 2022-04-13 | 40.36 | $42.08 | 82027 |
| 2022-04-12 | 36.38 | $41.83 | 118200 |
| 2022-04-11 | 36.47 | $41.84 | 138530 |
| 2022-04-08 | 39.63 | $42.17 | 120239 |
| 2022-04-07 | 41.17 | $42.32 | 746400 |
| 2022-04-06 | 41.58 | $42.36 | 249815 |
| 2022-04-05 | 43.97 | $42.59 | 125800 |
| 2022-04-04 | 49.50 | $43.06 | 163200 |
| 2022-04-01 | 49.24 | $43.04 | 91897 |
| 2022-03-31 | 48.36 | $42.97 | 99383 |
| 2022-03-30 | 50.74 | $43.17 | 188214 |
| 2022-03-29 | 51.22 | $43.21 | 109100 |
| 2022-03-28 | 46.94 | $42.85 | 142635 |
| 2022-03-25 | 46.07 | $42.78 | 119116 |
| 2022-03-24 | 47.34 | $42.90 | 109200 |
| 2022-03-23 | 44.93 | $42.70 | 1.2M |
| 2022-03-22 | 46.76 | $42.88 | 434900 |
| 2022-03-21 | 44.75 | $42.71 | 114828 |
| 2022-03-18 | 48.43 | $43.07 | 77600 |
| 2022-03-17 | 44.71 | $42.76 | 232308 |
| 2022-03-16 | 42.55 | $42.59 | 220200 |
| 2022-03-15 | 33.72 | $41.98 | 310014 |
| 2022-03-14 | 29.68 | $41.74 | 143802 |
| 2022-03-11 | 31.91 | $42.03 | 63800 |
| 2022-03-10 | 33.39 | $42.21 | 134300 |
| 2022-03-09 | 35.94 | $42.50 | 160611 |
| 2022-03-08 | 28.81 | $42.10 | 422541 |
| 2022-03-07 | 28.96 | $42.12 | 1.0M |
| 2022-03-04 | 35.40 | $42.84 | 83908 |
| 2022-03-03 | 37.26 | $43.01 | 250600 |
| 2022-03-02 | 37.70 | $43.05 | 87030 |
| 2022-03-01 | 37.53 | $43.04 | 122600 |
| 2022-02-28 | 40.34 | $43.30 | 385913 |
| 2022-02-25 | 39.17 | $43.23 | 142909 |
| 2022-02-24 | 30.50 | $42.76 | 268040 |
| 2022-02-23 | 30.68 | $42.78 | 128000 |
| 2022-02-22 | 33.54 | $43.09 | 367800 |
| 2022-02-18 | 36.35 | $43.36 | 213707 |
| 2022-02-17 | 36.67 | $43.39 | 127300 |
| 2022-02-16 | 40.69 | $43.74 | 132925 |
| 2022-02-15 | 38.11 | $43.60 | 95100 |
| 2022-02-14 | 34.23 | $43.40 | 111800 |
| 2022-02-11 | 36.63 | $43.62 | 145708 |
| 2022-02-10 | 38.50 | $43.78 | 246600 |
| 2022-02-09 | 44.41 | $44.22 | 103302 |
| 2022-02-08 | 38.50 | $43.93 | 132024 |
| 2022-02-07 | 37.63 | $43.89 | 77704 |
| 2022-02-04 | 37.76 | $43.90 | 110300 |
| 2022-02-03 | 38.12 | $43.93 | 153149 |
| 2022-02-02 | 44.07 | $44.37 | 221900 |
| 2022-02-01 | 41.71 | $44.25 | 307640 |
| 2022-01-31 | 39.28 | $44.13 | 178400 |
| 2022-01-28 | 32.11 | $43.81 | 546002 |
| 2022-01-27 | 25.88 | $43.57 | 301224 |
| 2022-01-26 | 26.26 | $43.61 | 375300 |
| 2022-01-25 | 27.72 | $43.76 | 357300 |
| 2022-01-24 | 30.04 | $43.98 | 283900 |
| 2022-01-21 | 31.05 | $44.07 | 236223 |
| 2022-01-20 | 32.68 | $44.21 | 302445 |
| 2022-01-19 | 35.18 | $44.41 | 204100 |
| 2022-01-18 | 34.22 | $44.37 | 362700 |
| 2022-01-14 | 41.49 | $44.87 | 172644 |
| 2022-01-13 | 43.79 | $45.00 | 139300 |
| 2022-01-12 | 46.41 | $45.14 | 236700 |
| 2022-01-11 | 43.66 | $45.02 | 199500 |
| 2022-01-10 | 40.00 | $44.87 | 327449 |
| 2022-01-07 | 40.00 | $44.87 | 118100 |
| 2022-01-06 | 41.12 | $44.94 | 162319 |
| 2022-01-05 | 42.09 | $45.00 | 206400 |
| 2022-01-04 | 50.31 | $45.44 | 89100 |
| 2022-01-03 | 50.52 | $45.45 | 225208 |
| 2021-12-31 | 50.93 | $45.47 | 205705 |
| 2021-12-30 | 52.76 | $45.56 | 209100 |
| 2021-12-29 | 52.40 | $45.54 | 153800 |
| 2021-12-28 | 53.18 | $45.58 | 458427 |
| 2021-12-27 | 53.36 | $45.59 | 247600 |
| 2021-12-23 | 48.56 | $45.31 | 137700 |
| 2021-12-22 | 53.62 | $45.58 | 132128 |
| 2021-12-21 | 47.67 | $45.27 | 164200 |
| 2021-12-20 | 44.39 | $45.12 | 163128 |
| 2021-12-17 | 48.42 | $45.33 | 226300 |
| 2021-12-16 | 50.28 | $45.42 | 122200 |
| 2021-12-15 | 52.41 | $45.52 | 182810 |
| 2021-12-14 | 48.70 | $45.34 | 278000 |
| 2021-12-13 | 50.57 | $45.43 | 107744 |
| 2021-12-10 | 54.32 | $45.60 | 276312 |
| 2021-12-09 | 52.14 | $45.49 | 183300 |
| 2021-12-08 | 53.92 | $45.57 | 166839 |
| 2021-12-07 | 53.16 | $45.53 | 176700 |
| 2021-12-06 | 48.31 | $45.29 | 302918 |
| 2021-12-03 | 46.10 | $45.19 | 115200 |
| 2021-12-02 | 44.29 | $45.11 | 94200 |
| 2021-12-01 | 40.99 | $44.97 | 197100 |
| 2021-11-30 | 43.62 | $45.12 | 214200 |
| 2021-11-29 | 45.27 | $45.21 | 158723 |
| 2021-11-26 | 41.53 | $45.05 | 73800 |
| 2021-11-24 | 50.56 | $45.49 | 151400 |
| 2021-11-23 | 46.00 | $45.31 | 1.3M |
| 2021-11-22 | 50.69 | $45.50 | 121146 |
| 2021-11-19 | 54.89 | $45.65 | 184400 |
| 2021-11-18 | 53.68 | $45.60 | 133815 |
| 2021-11-17 | 56.58 | $45.70 | 175100 |
| 2021-11-16 | 56.58 | $45.70 | 156900 |
| 2021-11-15 | 56.36 | $45.69 | 83703 |
| 2021-11-12 | 57.43 | $45.73 | 88735 |
| 2021-11-11 | 56.25 | $45.67 | 77139 |
| 2021-11-10 | 53.81 | $45.55 | 166500 |
| 2021-11-09 | 64.98 | $45.94 | 140939 |
| 2021-11-08 | 67.02 | $46.00 | 137831 |
| 2021-11-05 | 67.02 | $46.00 | 118940 |
| 2021-11-04 | 63.96 | $45.82 | 166900 |
| 2021-11-03 | 60.70 | $45.65 | 131700 |
| 2021-11-02 | 59.68 | $45.60 | 200900 |
| 2021-11-01 | 57.14 | $45.48 | 139518 |
| 2021-10-29 | 56.93 | $45.47 | 89846 |
| 2021-10-28 | 57.75 | $45.50 | 237400 |
| 2021-10-27 | 55.72 | $45.40 | 69235 |
| 2021-10-26 | 55.98 | $45.41 | 179000 |
| 2021-10-25 | 55.00 | $45.36 | 76500 |
| 2021-10-22 | 53.63 | $45.29 | 62700 |
| 2021-10-21 | 52.65 | $45.24 | 108900 |
| 2021-10-20 | 53.29 | $45.27 | 102700 |
| 2021-10-19 | 52.56 | $45.23 | 96407 |
| 2021-10-18 | 48.94 | $45.04 | 128600 |
| 2021-10-15 | 51.70 | $45.18 | 81808 |
| 2021-10-14 | 48.13 | $45.00 | 96904 |
| 2021-10-13 | 42.77 | $44.76 | 203721 |
| 2021-10-12 | 36.84 | $44.53 | 147000 |
| 2021-10-11 | 37.16 | $44.55 | 57208 |
| 2021-10-08 | 40.48 | $44.75 | 81300 |
| 2021-10-07 | 40.48 | $44.75 | 87134 |
| 2021-10-06 | 37.71 | $44.64 | 208845 |
| 2021-10-05 | 36.70 | $44.60 | 263100 |
| 2021-10-04 | 35.45 | $44.55 | 243000 |
| 2021-10-01 | 39.78 | $44.84 | 284300 |
| 2021-09-30 | 37.27 | $44.74 | 209613 |
| 2021-09-29 | 38.02 | $44.79 | 221146 |
| 2021-09-28 | 37.30 | $44.76 | 370703 |
| 2021-09-27 | 47.90 | $45.36 | 95800 |
| 2021-09-24 | 48.12 | $45.37 | 135500 |
| 2021-09-23 | 49.83 | $45.45 | 85900 |
| 2021-09-22 | 48.53 | $45.39 | 106448 |
| 2021-09-21 | 42.62 | $45.14 | 112700 |
| 2021-09-20 | 39.17 | $45.01 | 204100 |
| 2021-09-17 | 48.82 | $45.46 | 91132 |
| 2021-09-16 | 51.78 | $45.57 | 96122 |
| 2021-09-15 | 57.18 | $45.75 | 242400 |
| 2021-09-14 | 54.69 | $45.65 | 81700 |
| 2021-09-13 | 56.57 | $45.71 | 1.1M |
| 2021-09-10 | 53.26 | $45.58 | 134205 |
| 2021-09-09 | 55.74 | $45.66 | 81907 |
| 2021-09-08 | 57.65 | $45.72 | 93923 |
| 2021-09-07 | 57.65 | $45.72 | 109100 |
| 2021-09-03 | 61.45 | $45.84 | 68846 |
| 2021-09-02 | 64.48 | $45.93 | 98521 |
| 2021-09-01 | 60.59 | $45.74 | 97700 |
| 2021-08-31 | 60.59 | $45.74 | 71903 |
| 2021-08-30 | 60.90 | $45.75 | 98129 |
| 2021-08-27 | 59.49 | $45.68 | 82400 |
| 2021-08-26 | 53.58 | $45.42 | 93020 |
| 2021-08-25 | 57.57 | $45.55 | 151400 |
| 2021-08-24 | 56.38 | $45.50 | 298111 |
| 2021-08-23 | 54.95 | $45.44 | 87600 |
| 2021-08-20 | 49.70 | $45.24 | 75744 |
| 2021-08-19 | 47.97 | $45.18 | 100700 |
| 2021-08-18 | 47.97 | $45.18 | 188575 |
| 2021-08-17 | 54.12 | $45.40 | 182519 |
| 2021-08-16 | 59.38 | $45.56 | 79933 |
| 2021-08-13 | 60.43 | $45.59 | 86203 |
| 2021-08-12 | 57.59 | $45.47 | 63900 |
| 2021-08-11 | 57.59 | $45.47 | 93307 |
| 2021-08-10 | 54.65 | $45.35 | 80000 |
| 2021-08-09 | 55.26 | $45.37 | 81949 |
| 2021-08-06 | 56.45 | $45.41 | 95215 |
| 2021-08-05 | 60.46 | $45.54 | 59006 |
| 2021-08-04 | 57.60 | $45.41 | 100100 |
| 2021-08-03 | 61.51 | $45.53 | 118732 |
| 2021-08-02 | 58.13 | $45.38 | 78400 |
| 2021-07-30 | 57.18 | $45.34 | 139700 |
| 2021-07-29 | 57.81 | $45.36 | 116600 |
| 2021-07-28 | 56.45 | $45.30 | 188642 |
| 2021-07-27 | 53.12 | $45.16 | 126342 |
| 2021-07-26 | 57.28 | $45.30 | 116001 |
| 2021-07-23 | 58.21 | $45.33 | 55400 |
| 2021-07-22 | 53.96 | $45.15 | 60136 |
| 2021-07-21 | 52.42 | $45.09 | 151223 |
| 2021-07-20 | 49.49 | $44.98 | 101800 |
| 2021-07-19 | 43.46 | $44.78 | 150000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.32
2026-07-17
Close Price
$49.09
Vol: 91900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.32 | $49.09 | 91900 |
| 2026-07-16 | -69.57 | $49.28 | 109922 |
| 2026-07-15 | -57.27 | $49.43 | 76704 |
| 2026-07-14 | -70.94 | $49.27 | 112623 |
| 2026-07-13 | -98.29 | $48.95 | 107600 |
| 2026-07-10 | -58.97 | $49.41 | 72300 |
| 2026-07-09 | -63.25 | $49.36 | 102049 |
| 2026-07-08 | -76.23 | $49.17 | 145500 |
| 2026-07-07 | -68.85 | $49.26 | 132133 |
| 2026-07-06 | -42.62 | $49.58 | 253006 |
| 2026-07-02 | -61.48 | $49.35 | 116838 |
| 2026-07-01 | -28.69 | $49.75 | 129100 |
| 2026-06-30 | -17.21 | $49.89 | 145700 |
| 2026-06-29 | -21.31 | $49.84 | 189519 |
| 2026-06-26 | -40.16 | $49.61 | 332100 |
| 2026-06-25 | -33.61 | $49.69 | 145849 |
| 2026-06-24 | -42.62 | $49.58 | 142600 |
| 2026-06-23 | -49.18 | $49.50 | 107630 |
| 2026-06-22 | -18.03 | $49.88 | 137500 |
| 2026-06-18 | -10.66 | $49.97 | 124344 |
| 2026-06-17 | -32.33 | $49.67 | 441300 |
| 2026-06-16 | -11.43 | $49.94 | 64800 |
| 2026-06-15 | -5.84 | $49.99 | 170800 |
| 2026-06-12 | -28.15 | $49.67 | 97109 |
| 2026-06-11 | -29.63 | $49.65 | 146441 |
| 2026-06-10 | -82.22 | $48.94 | 115600 |
| 2026-06-09 | -55.56 | $49.30 | 138520 |
| 2026-06-08 | -48.15 | $49.40 | 134443 |
| 2026-06-05 | -62.96 | $49.20 | 95718 |
| 2026-06-04 | -11.11 | $49.90 | 103816 |
| 2026-06-03 | -19.26 | $49.79 | 200005 |
| 2026-06-02 | -2.22 | $50.02 | 198700 |
| 2026-06-01 | -6.57 | $49.91 | 240532 |
| 2026-05-29 | -8.76 | $49.88 | 133900 |
| 2026-05-28 | -4.03 | $49.82 | 462400 |
| 2026-05-27 | -10.07 | $49.68 | 321401 |
| 2026-05-26 | -1.53 | $49.72 | 187000 |
| 2026-05-22 | -17.80 | $49.40 | 124404 |
| 2026-05-21 | -24.58 | $49.32 | 70300 |
| 2026-05-20 | -33.90 | $49.21 | 121512 |
| 2026-05-19 | -68.64 | $48.80 | 106717 |
| 2026-05-18 | -50.00 | $49.02 | 116800 |
| 2026-05-15 | -50.85 | $49.01 | 125343 |
| 2026-05-14 | -10.17 | $49.49 | 123115 |
| 2026-05-13 | -12.28 | $49.43 | 114923 |
| 2026-05-12 | -24.56 | $49.29 | 118249 |
| 2026-05-11 | -6.90 | $49.49 | 110728 |
| 2026-05-08 | -1.88 | $49.54 | 89305 |
| 2026-05-07 | -19.38 | $49.26 | 91600 |
| 2026-05-06 | -2.44 | $49.48 | 155400 |
| 2026-05-05 | -11.02 | $49.01 | 94900 |
| 2026-05-04 | -18.60 | $48.75 | 138900 |
| 2026-05-01 | -9.77 | $48.94 | 158100 |
| 2026-04-30 | -10.92 | $48.90 | 105600 |
| 2026-04-29 | -26.20 | $48.55 | 101605 |
| 2026-04-28 | -19.21 | $48.71 | 112430 |
| 2026-04-27 | -11.90 | $48.85 | 161400 |
| 2026-04-24 | -9.80 | $48.90 | 97237 |
| 2026-04-23 | -18.04 | $48.69 | 157200 |
| 2026-04-22 | -10.98 | $48.87 | 82914 |
| 2026-04-21 | -19.22 | $48.66 | 74500 |
| 2026-04-20 | -7.45 | $48.96 | 132400 |
| 2026-04-17 | -3.92 | $49.05 | 156525 |
| 2026-04-16 | -7.62 | $48.66 | 112900 |
| 2026-04-15 | -1.44 | $48.65 | 106131 |
| 2026-04-14 | -0.50 | $48.60 | 254224 |
| 2026-04-13 | -0.58 | $48.32 | 580340 |
| 2026-04-10 | -12.28 | $48.10 | 118600 |
| 2026-04-09 | -10.53 | $48.13 | 167700 |
| 2026-04-08 | -13.45 | $48.08 | 227231 |
| 2026-04-07 | -59.59 | $47.38 | 155828 |
| 2026-04-06 | -61.66 | $47.34 | 103643 |
| 2026-04-02 | -65.80 | $47.26 | 224524 |
| 2026-04-01 | -51.30 | $47.54 | 176722 |
| 2026-03-31 | -63.33 | $47.37 | 244617 |
| 2026-03-30 | -94.29 | $46.72 | 99200 |
| 2026-03-27 | -97.89 | $46.65 | 199808 |
| 2026-03-26 | -94.96 | $46.91 | 78244 |
| 2026-03-25 | -72.73 | $47.45 | 128700 |
| 2026-03-24 | -84.55 | $47.17 | 126800 |
| 2026-03-23 | -79.27 | $47.30 | 215541 |
| 2026-03-20 | -96.75 | $46.87 | 252100 |
| 2026-03-19 | -85.71 | $47.51 | 144132 |
| 2026-03-18 | -93.96 | $47.54 | 89756 |
| 2026-03-17 | -71.43 | $47.95 | 118633 |
| 2026-03-16 | -78.02 | $47.83 | 94100 |
| 2026-03-13 | -98.35 | $47.46 | 129000 |
| 2026-03-12 | -98.17 | $47.64 | 715129 |
| 2026-03-11 | -70.37 | $48.11 | 63540 |
| 2026-03-10 | -62.96 | $48.23 | 153000 |
| 2026-03-09 | -58.64 | $48.30 | 145000 |
| 2026-03-06 | -86.86 | $48.06 | 191049 |
| 2026-03-05 | -77.97 | $48.33 | 156741 |
| 2026-03-04 | -51.69 | $48.64 | 91200 |
| 2026-03-03 | -56.78 | $48.58 | 113213 |
| 2026-03-02 | -32.43 | $48.89 | 100132 |
| 2026-02-27 | -9.91 | $49.14 | 104300 |
| 2026-02-26 | -18.92 | $49.04 | 85800 |
| 2026-02-25 | -8.11 | $49.16 | 155639 |
| 2026-02-24 | -11.00 | $49.03 | 239100 |
| 2026-02-23 | -26.00 | $48.88 | 97746 |
| 2026-02-20 | -4.00 | $49.10 | 122428 |
| 2026-02-19 | -29.00 | $48.85 | 172000 |
| 2026-02-18 | -16.13 | $48.94 | 64800 |
| 2026-02-17 | -24.26 | $48.81 | 182309 |
| 2026-02-13 | -25.00 | $48.80 | 87438 |
| 2026-02-12 | -21.32 | $48.85 | 73900 |
| 2026-02-11 | -19.38 | $48.82 | 129500 |
| 2026-02-10 | -15.50 | $48.87 | 115100 |
| 2026-02-09 | -1.85 | $48.84 | 87932 |
| 2026-02-06 | -6.59 | $48.63 | 114726 |
| 2026-02-05 | -56.04 | $48.18 | 123840 |
| 2026-02-04 | -34.07 | $48.38 | 66500 |
| 2026-02-03 | -37.36 | $48.35 | 133500 |
| 2026-02-02 | -26.37 | $48.45 | 123053 |
| 2026-01-30 | -26.80 | $48.43 | 173808 |
| 2026-01-29 | -5.05 | $48.64 | 319117 |
| 2026-01-28 | -8.08 | $48.61 | 112200 |
| 2026-01-27 | 0.00 | $48.65 | 93500 |
| 2026-01-26 | -6.25 | $48.45 | 232000 |
| 2026-01-23 | -23.75 | $48.31 | 139700 |
| 2026-01-22 | -26.51 | $48.28 | 152533 |
| 2026-01-21 | -50.60 | $48.08 | 137811 |
| 2026-01-20 | -84.34 | $47.80 | 277924 |
| 2026-01-16 | -26.51 | $48.28 | 365217 |
| 2026-01-15 | -19.28 | $48.34 | 314244 |
| 2026-01-14 | -5.97 | $48.30 | 188954 |
| 2026-01-13 | -1.49 | $48.33 | 143300 |
| 2026-01-12 | -1.52 | $48.32 | 260023 |
| 2026-01-09 | -8.20 | $48.23 | 215200 |
| 2026-01-08 | -40.98 | $48.03 | 168928 |
| 2026-01-07 | -27.87 | $48.11 | 98600 |
| 2026-01-06 | -26.23 | $48.12 | 126700 |
| 2026-01-05 | -37.70 | $48.05 | 438700 |
| 2026-01-02 | -70.49 | $47.85 | 280800 |
| 2025-12-31 | -90.16 | $47.73 | 83300 |
| 2025-12-30 | -63.93 | $47.89 | 147038 |
| 2025-12-29 | -57.38 | $47.93 | 464200 |
| 2025-12-26 | -49.18 | $47.98 | 240300 |
| 2025-12-24 | -52.46 | $47.96 | 113000 |
| 2025-12-23 | -69.12 | $47.81 | 133702 |
| 2025-12-22 | -4.30 | $48.24 | 287000 |
| 2025-12-19 | -10.43 | $48.16 | 233400 |
| 2025-12-18 | -13.45 | $48.12 | 227817 |
| 2025-12-17 | -42.02 | $47.78 | 197729 |
| 2025-12-16 | -23.53 | $48.00 | 141533 |
| 2025-12-15 | -18.49 | $48.06 | 370900 |
| 2025-12-12 | -22.88 | $48.00 | 219416 |
| 2025-12-11 | -4.24 | $48.22 | 301000 |
| 2025-12-10 | -8.62 | $48.15 | 186500 |
| 2025-12-09 | -29.31 | $47.91 | 257205 |
| 2025-12-08 | -25.00 | $47.96 | 283627 |
| 2025-12-05 | -13.79 | $48.09 | 538726 |
| 2025-12-04 | -13.91 | $48.08 | 457114 |
| 2025-12-03 | -1.90 | $48.12 | 108342 |
| 2025-12-02 | -15.24 | $47.98 | 135841 |
| 2025-12-01 | -20.95 | $47.92 | 184300 |
| 2025-11-28 | -1.90 | $48.12 | 313925 |
| 2025-11-26 | -11.43 | $48.02 | 231632 |
| 2025-11-25 | -37.01 | $47.89 | 124800 |
| 2025-11-24 | -59.84 | $47.60 | 200200 |
| 2025-11-21 | -76.38 | $47.39 | 158400 |
| 2025-11-20 | -96.06 | $47.14 | 123549 |
| 2025-11-19 | -88.29 | $47.38 | 103737 |
| 2025-11-18 | -90.99 | $47.35 | 274818 |
| 2025-11-17 | -92.71 | $47.47 | 163700 |
| 2025-11-14 | -68.75 | $47.70 | 100738 |
| 2025-11-13 | -64.58 | $47.74 | 143000 |
| 2025-11-12 | -28.13 | $48.09 | 103200 |
| 2025-11-11 | -31.37 | $48.04 | 80118 |
| 2025-11-10 | -32.54 | $47.95 | 145739 |
| 2025-11-07 | -56.35 | $47.65 | 216100 |
| 2025-11-06 | -52.21 | $47.65 | 297200 |
| 2025-11-05 | -47.06 | $47.72 | 253800 |
| 2025-11-04 | -49.26 | $47.69 | 146900 |
| 2025-11-03 | -32.35 | $47.92 | 181700 |
| 2025-10-31 | -33.82 | $47.90 | 68200 |
| 2025-10-30 | -35.29 | $47.88 | 168500 |
| 2025-10-29 | -21.32 | $48.07 | 392103 |
| 2025-10-28 | -2.33 | $48.26 | 295918 |
| 2025-10-27 | 0.00 | $48.22 | 100900 |
| 2025-10-24 | -17.39 | $47.95 | 113139 |
| 2025-10-23 | -7.95 | $47.81 | 67922 |
| 2025-10-22 | -17.05 | $47.73 | 129900 |
| 2025-10-21 | -13.64 | $47.76 | 178400 |
| 2025-10-20 | -2.33 | $47.84 | 178928 |
| 2025-10-17 | -23.68 | $47.58 | 89139 |
| 2025-10-16 | -34.21 | $47.50 | 119000 |
| 2025-10-15 | -42.11 | $47.44 | 72330 |
| 2025-10-14 | -51.32 | $47.37 | 106700 |
| 2025-10-13 | -56.58 | $47.33 | 146900 |
| 2025-10-10 | -100.00 | $47.00 | 78679 |
| 2025-10-09 | -43.55 | $47.49 | 59800 |
| 2025-10-08 | -13.64 | $47.67 | 84300 |
| 2025-10-07 | -39.39 | $47.50 | 155300 |
| 2025-10-06 | -3.95 | $47.73 | 104700 |
| 2025-10-03 | -19.23 | $47.61 | 65006 |
| 2025-10-02 | -25.56 | $47.53 | 100700 |
| 2025-10-01 | -1.69 | $47.74 | 110800 |
| 2025-09-30 | -5.08 | $47.58 | 64823 |
| 2025-09-29 | -10.79 | $47.49 | 70100 |
| 2025-09-26 | -22.30 | $47.33 | 66900 |
| 2025-09-25 | -26.62 | $47.27 | 89726 |
| 2025-09-24 | -15.83 | $47.42 | 71332 |
| 2025-09-23 | -9.35 | $47.51 | 54200 |
| 2025-09-22 | -3.60 | $47.59 | 76227 |
| 2025-09-19 | -2.16 | $47.61 | 65200 |
| 2025-09-18 | -11.97 | $47.47 | 95232 |
| 2025-09-17 | -11.97 | $47.47 | 78500 |
| 2025-09-16 | -2.24 | $47.53 | 71755 |
| 2025-09-15 | -0.75 | $47.55 | 129600 |
| 2025-09-12 | -11.19 | $47.41 | 69200 |
| 2025-09-11 | -7.46 | $47.46 | 104717 |
| 2025-09-10 | -16.52 | $47.18 | 63947 |
| 2025-09-09 | -4.21 | $47.10 | 66200 |
| 2025-09-08 | 0.00 | $47.14 | 457200 |
| 2025-09-05 | -12.50 | $46.98 | 116400 |
| 2025-09-04 | -2.63 | $46.81 | 108900 |
| 2025-09-03 | -30.86 | $46.54 | 96600 |
| 2025-09-02 | -51.22 | $46.37 | 98328 |
| 2025-08-29 | -19.59 | $46.60 | 71882 |
| 2025-08-28 | -0.85 | $46.78 | 45210 |
| 2025-08-27 | -6.09 | $46.69 | 189400 |
| 2025-08-26 | -8.70 | $46.66 | 64926 |
| 2025-08-25 | -22.61 | $46.50 | 58700 |
| 2025-08-22 | -1.74 | $46.74 | 83640 |
| 2025-08-21 | -38.84 | $46.24 | 51547 |
| 2025-08-20 | -21.36 | $46.42 | 299249 |
| 2025-08-19 | -20.39 | $46.43 | 66545 |
| 2025-08-18 | -15.53 | $46.48 | 84800 |
| 2025-08-15 | -14.56 | $46.49 | 40949 |
| 2025-08-14 | -14.56 | $46.49 | 62400 |
| 2025-08-13 | 0.00 | $46.64 | 61400 |
| 2025-08-12 | -2.68 | $46.40 | 83800 |
| 2025-08-11 | -8.08 | $46.22 | 62765 |
| 2025-08-08 | -1.01 | $46.29 | 106013 |
| 2025-08-07 | -10.10 | $46.20 | 75700 |
| 2025-08-06 | -2.33 | $46.15 | 420300 |
| 2025-08-05 | -15.85 | $46.00 | 117000 |
| 2025-08-04 | -13.41 | $46.02 | 93327 |
| 2025-08-01 | -51.22 | $45.71 | 160300 |
| 2025-07-31 | -39.02 | $45.81 | 59000 |
| 2025-07-30 | -26.83 | $45.91 | 62300 |
| 2025-07-29 | -9.76 | $46.05 | 37748 |
| 2025-07-28 | -18.29 | $45.98 | 88600 |
| 2025-07-25 | 0.00 | $46.13 | 85407 |
| 2025-07-24 | -9.09 | $46.01 | 38517 |
| 2025-07-23 | -2.60 | $46.06 | 82700 |
| 2025-07-22 | -22.08 | $45.87 | 63732 |
| 2025-07-21 | -22.33 | $45.81 | 69900 |
| 2025-07-18 | -33.65 | $45.69 | 63400 |
| 2025-07-17 | -35.58 | $45.67 | 155200 |
| 2025-07-16 | -51.92 | $45.50 | 98995 |
| 2025-07-15 | -61.54 | $45.40 | 174300 |
| 2025-07-14 | -41.35 | $45.61 | 106300 |
| 2025-07-11 | -46.15 | $45.56 | 67322 |
| 2025-07-10 | -25.96 | $45.77 | 71524 |
| 2025-07-09 | -26.92 | $45.76 | 76800 |
| 2025-07-08 | -45.87 | $45.54 | 128000 |
| 2025-07-07 | -46.90 | $45.51 | 136011 |
| 2025-07-03 | -17.24 | $45.84 | 30814 |
| 2025-07-02 | -21.55 | $45.79 | 79619 |
| 2025-07-01 | -4.03 | $45.99 | 103448 |
| 2025-06-30 | 0.00 | $46.04 | 132400 |
| 2025-06-27 | -5.19 | $45.88 | 59200 |
| 2025-06-26 | -4.88 | $45.77 | 144500 |
| 2025-06-25 | -7.48 | $45.55 | 128800 |
| 2025-06-24 | -3.74 | $45.59 | 60241 |
| 2025-06-23 | -17.74 | $45.22 | 76219 |
| 2025-06-20 | -32.26 | $45.04 | 56700 |
| 2025-06-18 | -30.65 | $45.06 | 58911 |
| 2025-06-17 | -32.26 | $45.04 | 46300 |
| 2025-06-16 | -18.55 | $45.21 | 188543 |
| 2025-06-13 | -28.23 | $45.09 | 76800 |
| 2025-06-12 | 0.00 | $45.44 | 85400 |
| 2025-06-11 | -20.16 | $45.19 | 163433 |
| 2025-06-10 | -7.07 | $45.12 | 89826 |
| 2025-06-09 | -11.96 | $45.01 | 114200 |
| 2025-06-06 | -12.07 | $44.98 | 62835 |
| 2025-06-05 | -12.82 | $44.97 | 94648 |
| 2025-06-04 | -5.65 | $45.05 | 78826 |
| 2025-06-03 | -3.64 | $44.87 | 61834 |
| 2025-06-02 | -3.85 | $44.81 | 77600 |
| 2025-05-30 | -2.02 | $44.78 | 72800 |
| 2025-05-29 | -8.16 | $44.70 | 80500 |
| 2025-05-28 | -15.63 | $44.58 | 73100 |
| 2025-05-27 | -3.91 | $44.73 | 142500 |
| 2025-05-23 | -29.84 | $44.37 | 114405 |
| 2025-05-22 | -31.58 | $44.32 | 73601 |
| 2025-05-21 | -30.30 | $44.24 | 183900 |
| 2025-05-20 | -5.11 | $44.65 | 80100 |
| 2025-05-19 | 0.00 | $44.74 | 113400 |
| 2025-05-16 | -3.21 | $44.66 | 76000 |
| 2025-05-15 | 0.00 | $44.60 | 243900 |
| 2025-05-14 | -6.99 | $44.38 | 150012 |
| 2025-05-13 | -1.78 | $44.46 | 92100 |
| 2025-05-12 | -2.35 | $44.33 | 317400 |
| 2025-05-09 | -6.85 | $44.01 | 141500 |
| 2025-05-08 | -8.70 | $43.96 | 311400 |
| 2025-05-07 | -6.10 | $43.97 | 195500 |
| 2025-05-06 | -6.44 | $43.96 | 139638 |
| 2025-05-05 | -2.03 | $44.09 | 219000 |
| 2025-05-02 | 0.00 | $44.13 | 73800 |
| 2025-05-01 | -7.14 | $43.80 | 53200 |
| 2025-04-30 | -0.74 | $43.88 | 67639 |
| 2025-04-29 | -5.96 | $43.88 | 58500 |
| 2025-04-28 | -11.23 | $43.73 | 60516 |
| 2025-04-25 | -13.99 | $43.66 | 52200 |
| 2025-04-24 | -20.63 | $43.47 | 118526 |
| 2025-04-23 | -41.04 | $43.01 | 109430 |
| 2025-04-22 | -47.08 | $42.83 | 181900 |
| 2025-04-21 | -59.42 | $42.45 | 423500 |
| 2025-04-17 | -45.45 | $42.88 | 88041 |
| 2025-04-16 | -52.27 | $42.67 | 138743 |
| 2025-04-15 | -48.87 | $42.78 | 123027 |
| 2025-04-14 | -48.54 | $42.79 | 282321 |
| 2025-04-11 | -57.93 | $42.50 | 185633 |
| 2025-04-10 | -68.28 | $42.18 | 168200 |
| 2025-04-09 | -39.81 | $43.06 | 284500 |
| 2025-04-08 | -93.84 | $41.55 | 209810 |
| 2025-04-07 | -90.00 | $41.77 | 520400 |
| 2025-04-04 | -97.51 | $42.33 | 245300 |
| 2025-04-03 | -100.00 | $43.24 | 169100 |
| 2025-04-02 | -45.88 | $43.90 | 57559 |
| 2025-04-01 | -47.42 | $43.95 | 70700 |
| 2025-03-31 | -54.64 | $43.88 | 91400 |
| 2025-03-28 | -70.00 | $43.82 | 141121 |
| 2025-03-27 | -56.36 | $43.97 | 50419 |
| 2025-03-26 | -50.91 | $44.03 | 63730 |
| 2025-03-25 | -37.07 | $44.22 | 73142 |
| 2025-03-24 | -39.66 | $44.19 | 278501 |
| 2025-03-21 | -44.83 | $44.13 | 73600 |
| 2025-03-20 | -43.97 | $44.14 | 157700 |
| 2025-03-19 | -43.44 | $44.18 | 417449 |
| 2025-03-18 | -65.57 | $43.91 | 104741 |
| 2025-03-17 | -50.82 | $44.09 | 122300 |
| 2025-03-14 | -70.49 | $43.85 | 82815 |
| 2025-03-13 | -93.44 | $43.57 | 95400 |
| 2025-03-12 | -87.83 | $43.70 | 134500 |
| 2025-03-11 | -98.26 | $43.58 | 153044 |
| 2025-03-10 | -96.12 | $43.72 | 77200 |
| 2025-03-07 | -68.49 | $44.21 | 83124 |
| 2025-03-06 | -93.15 | $44.03 | 107400 |
| 2025-03-05 | -45.21 | $44.38 | 73323 |
| 2025-03-04 | -76.00 | $44.14 | 106500 |
| 2025-03-03 | -43.62 | $44.30 | 142800 |
| 2025-02-28 | -25.53 | $44.47 | 76001 |
| 2025-02-27 | -47.87 | $44.26 | 231703 |
| 2025-02-26 | -19.15 | $44.53 | 63903 |
| 2025-02-25 | -26.60 | $44.46 | 105820 |
| 2025-02-24 | -45.74 | $44.28 | 215900 |
| 2025-02-21 | -25.53 | $44.47 | 114020 |
| 2025-02-20 | 0.00 | $44.71 | 43461 |
| 2025-02-19 | -14.89 | $44.57 | 91219 |
| 2025-02-18 | -13.83 | $44.58 | 120100 |
| 2025-02-14 | 0.00 | $44.71 | 50900 |
| 2025-02-13 | 0.00 | $44.50 | 77644 |
| 2025-02-12 | -28.30 | $44.13 | 51428 |
| 2025-02-11 | -7.79 | $44.31 | 105037 |
| 2025-02-10 | -7.27 | $44.31 | 118843 |
| 2025-02-07 | -14.55 | $44.19 | 154100 |
| 2025-02-06 | -1.21 | $44.41 | 62533 |
| 2025-02-05 | -5.63 | $44.29 | 67830 |
| 2025-02-04 | -12.03 | $44.17 | 89144 |
| 2025-02-03 | -25.95 | $43.95 | 123933 |
| 2025-01-31 | -17.72 | $44.08 | 242711 |
| 2025-01-30 | -5.84 | $44.23 | 228800 |
| 2025-01-29 | -8.03 | $44.04 | 172600 |
| 2025-01-28 | -4.38 | $44.09 | 70800 |
| 2025-01-27 | -16.06 | $43.93 | 577218 |
| 2025-01-24 | -6.57 | $44.06 | 227900 |
| 2025-01-23 | 0.00 | $44.10 | 294400 |
| 2025-01-22 | -7.75 | $43.97 | 113801 |
| 2025-01-21 | -4.76 | $43.98 | 419300 |
| 2025-01-17 | -49.73 | $43.71 | 197334 |
| 2025-01-16 | -59.26 | $43.55 | 430400 |
| 2025-01-15 | -62.69 | $43.50 | 83800 |
| 2025-01-14 | -87.82 | $43.02 | 112503 |
| 2025-01-13 | -92.92 | $42.93 | 295916 |
| 2025-01-10 | -100.00 | $42.94 | 369111 |
| 2025-01-08 | -89.89 | $43.42 | 158403 |
| 2025-01-07 | -94.68 | $43.36 | 162917 |
| 2025-01-06 | -81.91 | $43.60 | 352910 |
| 2025-01-03 | -85.11 | $43.54 | 157139 |
| 2025-01-02 | -93.09 | $43.39 | 215126 |
| 2024-12-31 | -90.91 | $43.44 | 238700 |
| 2024-12-30 | -90.91 | $43.44 | 254414 |
| 2024-12-27 | -82.89 | $43.59 | 491410 |
| 2024-12-26 | -73.26 | $43.77 | 259400 |
| 2024-12-24 | -74.33 | $43.75 | 260730 |
| 2024-12-23 | -87.70 | $43.50 | 439048 |
| 2024-12-20 | -86.10 | $43.53 | 274900 |
| 2024-12-19 | -93.48 | $43.85 | 348920 |
| 2024-12-18 | -96.83 | $43.92 | 278232 |
| 2024-12-17 | -50.00 | $44.55 | 234700 |
| 2024-12-16 | -42.15 | $44.63 | 583306 |
| 2024-12-13 | -39.02 | $44.66 | 145930 |
| 2024-12-12 | -30.08 | $44.77 | 368526 |
| 2024-12-11 | -17.89 | $44.92 | 134741 |
| 2024-12-10 | -22.76 | $44.86 | 154600 |
| 2024-12-09 | -9.76 | $45.02 | 202449 |
| 2024-12-06 | -6.50 | $45.06 | 173437 |
| 2024-12-05 | -2.61 | $45.03 | 198342 |
| 2024-12-04 | -4.50 | $44.97 | 339043 |
| 2024-12-03 | -11.00 | $44.80 | 105942 |
| 2024-12-02 | -1.96 | $44.87 | 111743 |
| 2024-11-29 | -8.57 | $44.76 | 78800 |
| 2024-11-27 | -13.33 | $44.54 | 203300 |
| 2024-11-26 | -19.32 | $44.47 | 115000 |
| 2024-11-25 | -13.64 | $44.52 | 202904 |
| 2024-11-22 | -36.36 | $44.32 | 144200 |
| 2024-11-21 | -56.82 | $44.14 | 122400 |
| 2024-11-20 | -67.05 | $44.05 | 119100 |
| 2024-11-19 | -57.95 | $44.13 | 138500 |
| 2024-11-18 | -65.91 | $44.06 | 169719 |
| 2024-11-15 | -82.95 | $43.91 | 92909 |
| 2024-11-14 | -59.38 | $44.15 | 154747 |
| 2024-11-13 | -52.08 | $44.22 | 110300 |
| 2024-11-12 | -48.96 | $44.25 | 128542 |
| 2024-11-11 | -15.63 | $44.57 | 144028 |
| 2024-11-08 | -15.63 | $44.57 | 106900 |
| 2024-11-07 | -12.50 | $44.60 | 152816 |
| 2024-11-06 | -54.17 | $44.20 | 96353 |
| 2024-11-05 | -59.38 | $44.15 | 108200 |
| 2024-11-04 | -82.29 | $43.93 | 143706 |
| 2024-11-01 | -90.63 | $43.85 | 103102 |
| 2024-10-31 | -91.67 | $43.84 | 98800 |
| 2024-10-30 | -80.00 | $44.15 | 50300 |
| 2024-10-29 | -67.50 | $44.26 | 75200 |
| 2024-10-28 | -81.42 | $44.21 | 95000 |
| 2024-10-25 | -84.96 | $44.17 | 85400 |
| 2024-10-24 | -85.60 | $44.18 | 151500 |
| 2024-10-23 | -89.31 | $44.14 | 83007 |
| 2024-10-22 | -94.29 | $44.32 | 115700 |
| 2024-10-21 | -94.00 | $44.37 | 101500 |
| 2024-10-18 | -60.00 | $44.71 | 83249 |
| 2024-10-17 | -70.00 | $44.61 | 143333 |
| 2024-10-16 | -62.00 | $44.69 | 62600 |
| 2024-10-15 | -74.00 | $44.57 | 111304 |
| 2024-10-14 | -69.00 | $44.62 | 60309 |
| 2024-10-11 | -70.00 | $44.61 | 69500 |
| 2024-10-10 | -87.00 | $44.44 | 54000 |
| 2024-10-09 | -78.43 | $44.51 | 108600 |
| 2024-10-08 | -66.41 | $44.46 | 83800 |
| 2024-10-07 | -67.97 | $44.44 | 138100 |
| 2024-10-04 | -53.44 | $44.61 | 98820 |
| 2024-10-03 | -49.66 | $44.58 | 93043 |
| 2024-10-02 | -37.42 | $44.76 | 133700 |
| 2024-10-01 | -18.37 | $45.04 | 52800 |
| 2024-09-30 | -13.61 | $45.11 | 64500 |
| 2024-09-27 | -11.56 | $45.14 | 66514 |
| 2024-09-26 | -11.56 | $45.14 | 124231 |
| 2024-09-25 | -16.80 | $44.88 | 99542 |
| 2024-09-24 | -0.80 | $45.08 | 64100 |
| 2024-09-23 | -8.70 | $44.89 | 32544 |
| 2024-09-20 | -10.43 | $44.87 | 91900 |
| 2024-09-19 | -3.48 | $44.95 | 61500 |
| 2024-09-18 | -33.91 | $44.60 | 92327 |
| 2024-09-17 | -21.74 | $44.74 | 53800 |
| 2024-09-16 | 0.00 | $44.82 | 154100 |
| 2024-09-13 | -4.30 | $44.65 | 95128 |
| 2024-09-12 | -5.68 | $44.47 | 64400 |
| 2024-09-11 | -17.53 | $44.35 | 58600 |
| 2024-09-10 | -25.86 | $44.22 | 67327 |
| 2024-09-09 | -26.57 | $44.14 | 62815 |
| 2024-09-06 | -40.82 | $43.92 | 85734 |
| 2024-09-05 | -18.89 | $44.18 | 99500 |
| 2024-09-04 | -19.89 | $44.15 | 48100 |
| 2024-09-03 | -25.27 | $44.05 | 85018 |
| 2024-08-30 | -8.06 | $44.37 | 46729 |
| 2024-08-29 | -13.44 | $44.27 | 66147 |
| 2024-08-28 | -13.44 | $44.27 | 114420 |
| 2024-08-27 | -3.76 | $44.45 | 57718 |
| 2024-08-26 | -9.68 | $44.34 | 86848 |
| 2024-08-23 | 0.00 | $44.47 | 90000 |
| 2024-08-22 | -20.34 | $44.07 | 123844 |
| 2024-08-21 | -5.08 | $44.34 | 61300 |
| 2024-08-20 | -6.29 | $44.15 | 102531 |
| 2024-08-19 | -3.85 | $44.16 | 70320 |
| 2024-08-16 | -5.22 | $43.93 | 76300 |
| 2024-08-15 | -4.96 | $43.81 | 238400 |
| 2024-08-14 | -7.55 | $43.64 | 134910 |
| 2024-08-13 | -16.04 | $43.55 | 123930 |
| 2024-08-12 | -52.68 | $43.19 | 61400 |
| 2024-08-09 | -53.57 | $43.18 | 50700 |
| 2024-08-08 | -66.07 | $43.04 | 95828 |
| 2024-08-07 | -100.00 | $42.66 | 137709 |
| 2024-08-06 | -90.18 | $42.77 | 217930 |
| 2024-08-05 | -84.82 | $42.83 | 116906 |
| 2024-08-02 | -51.65 | $43.31 | 114600 |
| 2024-08-01 | -46.15 | $43.36 | 64033 |
| 2024-07-31 | -18.81 | $43.59 | 130500 |
| 2024-07-30 | -45.53 | $43.22 | 101600 |
| 2024-07-29 | -44.72 | $43.23 | 146600 |
| 2024-07-26 | -46.34 | $43.21 | 84900 |
| 2024-07-25 | -70.73 | $42.91 | 61818 |
| 2024-07-24 | -69.11 | $42.93 | 86746 |
| 2024-07-23 | -35.77 | $43.34 | 95600 |
| 2024-07-22 | -34.15 | $43.36 | 69239 |
| 2024-07-19 | -46.34 | $43.21 | 164239 |
| 2024-07-18 | -34.96 | $43.35 | 60446 |
| 2024-07-17 | -16.26 | $43.58 | 226115 |
| 2024-07-16 | -1.63 | $43.76 | 69500 |
| 2024-07-15 | -15.83 | $43.56 | 83807 |
| 2024-07-12 | -5.08 | $43.67 | 96106 |
| 2024-07-11 | -14.15 | $43.46 | 65000 |
| 2024-07-10 | -1.23 | $43.35 | 197300 |
| 2024-07-09 | -13.89 | $43.17 | 63504 |
| 2024-07-08 | -11.11 | $43.19 | 113208 |
| 2024-07-05 | -16.67 | $43.15 | 202500 |
| 2024-07-03 | -41.67 | $42.97 | 48725 |
| 2024-07-02 | -79.17 | $42.70 | 80800 |
| 2024-07-01 | -49.32 | $42.91 | 119200 |
| 2024-06-28 | -26.53 | $43.01 | 78232 |
| 2024-06-27 | -14.85 | $43.12 | 54400 |
| 2024-06-26 | -17.27 | $43.08 | 102706 |
| 2024-06-25 | -7.27 | $43.19 | 64445 |
| 2024-06-24 | -8.18 | $43.18 | 62621 |
| 2024-06-21 | -10.91 | $43.15 | 50900 |
| 2024-06-20 | -10.00 | $43.16 | 232900 |
| 2024-06-18 | -1.82 | $43.25 | 188700 |
| 2024-06-17 | -8.74 | $43.11 | 83000 |
| 2024-06-14 | -11.65 | $43.08 | 72638 |
| 2024-06-13 | -12.62 | $43.07 | 53600 |
| 2024-06-12 | -16.50 | $43.03 | 132245 |
| 2024-06-11 | -27.50 | $42.75 | 320600 |
| 2024-06-10 | -36.25 | $42.68 | 221400 |
| 2024-06-07 | -31.25 | $42.72 | 77318 |
| 2024-06-06 | -1.23 | $42.96 | 106438 |
| 2024-06-05 | 0.00 | $42.96 | 118847 |
| 2024-06-04 | -20.27 | $42.73 | 291600 |
| 2024-06-03 | -26.92 | $42.67 | 89122 |
| 2024-05-31 | -37.11 | $42.52 | 70200 |
| 2024-05-30 | -40.85 | $42.30 | 83247 |
| 2024-05-29 | -42.76 | $42.23 | 62700 |
| 2024-05-28 | -25.66 | $42.49 | 54601 |
| 2024-05-24 | -16.45 | $42.63 | 39700 |
| 2024-05-23 | -28.29 | $42.45 | 71200 |
| 2024-05-22 | -14.29 | $42.63 | 61830 |
| 2024-05-21 | -5.71 | $42.78 | 72600 |
| 2024-05-20 | -8.00 | $42.74 | 108700 |
| 2024-05-17 | -6.29 | $42.77 | 116029 |
| 2024-05-16 | -5.62 | $42.78 | 131540 |
| 2024-05-15 | 0.00 | $42.83 | 138200 |
| 2024-05-14 | 0.00 | $42.52 | 33602 |
| 2024-05-13 | -5.30 | $42.35 | 52300 |
| 2024-05-10 | -5.34 | $42.34 | 144542 |
| 2024-05-09 | -2.36 | $42.34 | 75500 |
| 2024-05-08 | -15.08 | $42.17 | 109100 |
| 2024-05-07 | -7.14 | $42.27 | 118700 |
| 2024-05-06 | -14.17 | $42.19 | 298000 |
| 2024-05-03 | -25.98 | $42.04 | 67602 |
| 2024-05-02 | -51.18 | $41.72 | 93400 |
| 2024-05-01 | -76.26 | $41.43 | 169634 |
| 2024-04-30 | -77.70 | $41.41 | 74800 |
| 2024-04-29 | -52.52 | $41.76 | 300900 |
| 2024-04-26 | -68.10 | $41.62 | 70200 |
| 2024-04-25 | -81.50 | $41.42 | 81900 |
| 2024-04-24 | -75.14 | $41.53 | 72801 |
| 2024-04-23 | -71.10 | $41.60 | 148700 |
| 2024-04-22 | -85.55 | $41.35 | 52334 |
| 2024-04-19 | -95.95 | $41.17 | 99306 |
| 2024-04-18 | -97.58 | $41.22 | 207021 |
| 2024-04-17 | -92.12 | $41.31 | 103900 |
| 2024-04-16 | -94.55 | $41.27 | 97600 |
| 2024-04-15 | -94.56 | $41.44 | 321000 |
| 2024-04-12 | -96.49 | $41.73 | 59600 |
| 2024-04-11 | -79.63 | $41.97 | 128240 |
| 2024-04-10 | -92.31 | $41.87 | 81000 |
| 2024-04-09 | -62.82 | $42.34 | 88245 |
| 2024-04-08 | -74.36 | $42.25 | 107530 |
| 2024-04-05 | -79.49 | $42.21 | 103832 |
| 2024-04-04 | -95.77 | $42.15 | 84246 |
| 2024-04-03 | -78.87 | $42.27 | 85800 |
| 2024-04-02 | -75.32 | $42.25 | 141944 |
| 2024-04-01 | -32.47 | $42.58 | 89100 |
| 2024-03-28 | -5.32 | $42.78 | 139500 |
| 2024-03-27 | -1.11 | $42.78 | 46200 |
| 2024-03-26 | -21.36 | $42.56 | 123030 |
| 2024-03-25 | -20.39 | $42.57 | 113100 |
| 2024-03-22 | -11.65 | $42.66 | 161648 |
| 2024-03-21 | -9.38 | $42.62 | 79740 |
| 2024-03-20 | -12.38 | $42.56 | 94800 |
| 2024-03-19 | -27.42 | $42.35 | 65417 |
| 2024-03-18 | -38.71 | $42.21 | 94218 |
| 2024-03-15 | -41.94 | $42.17 | 63900 |
| 2024-03-14 | -35.48 | $42.25 | 169400 |
| 2024-03-13 | -15.33 | $42.48 | 61200 |
| 2024-03-12 | -10.97 | $42.52 | 139743 |
| 2024-03-11 | -16.77 | $42.43 | 80604 |
| 2024-03-08 | -12.90 | $42.49 | 55446 |
| 2024-03-07 | -1.41 | $42.54 | 133449 |
| 2024-03-06 | -8.73 | $42.29 | 90412 |
| 2024-03-05 | -10.81 | $42.13 | 62300 |
| 2024-03-04 | -7.34 | $42.15 | 65413 |
| 2024-03-01 | -1.83 | $42.21 | 102248 |
| 2024-02-29 | -6.67 | $41.98 | 70304 |
| 2024-02-28 | -18.39 | $41.85 | 49700 |
| 2024-02-27 | -17.24 | $41.86 | 105439 |
| 2024-02-26 | -13.79 | $41.89 | 174300 |
| 2024-02-23 | -5.75 | $41.96 | 91700 |
| 2024-02-22 | -2.67 | $41.87 | 97800 |
| 2024-02-21 | -36.76 | $41.57 | 61738 |
| 2024-02-20 | -32.39 | $41.59 | 77709 |
| 2024-02-16 | -26.76 | $41.63 | 194410 |
| 2024-02-15 | -9.78 | $41.73 | 115900 |
| 2024-02-14 | -29.59 | $41.53 | 70900 |
| 2024-02-13 | -56.07 | $41.22 | 95922 |
| 2024-02-12 | -9.35 | $41.72 | 58833 |
| 2024-02-09 | -12.38 | $41.67 | 73309 |
| 2024-02-08 | -23.81 | $41.55 | 131900 |
| 2024-02-07 | -15.24 | $41.64 | 113800 |
| 2024-02-06 | -17.14 | $41.62 | 83500 |
| 2024-02-05 | -36.19 | $41.42 | 104033 |
| 2024-02-02 | -12.38 | $41.67 | 161519 |
| 2024-02-01 | -0.95 | $41.79 | 51300 |
| 2024-01-31 | -18.75 | $41.53 | 111800 |
| 2024-01-30 | -7.78 | $41.58 | 123400 |
| 2024-01-29 | -6.67 | $41.59 | 186204 |
| 2024-01-26 | -34.04 | $41.37 | 151900 |
| 2024-01-25 | -32.98 | $41.38 | 219121 |
| 2024-01-24 | -52.13 | $41.20 | 171300 |
| 2024-01-23 | -52.13 | $41.20 | 96219 |
| 2024-01-22 | -55.24 | $41.22 | 234000 |
| 2024-01-19 | -63.21 | $41.14 | 242200 |
| 2024-01-18 | -78.30 | $40.98 | 405800 |
| 2024-01-17 | -89.62 | $40.86 | 210302 |
| 2024-01-16 | -86.52 | $41.04 | 365900 |
| 2024-01-12 | -46.07 | $41.40 | 478000 |
| 2024-01-11 | -50.51 | $41.31 | 652743 |
| 2024-01-10 | -50.00 | $41.20 | 296600 |
| 2024-01-09 | -53.28 | $41.16 | 206000 |
| 2024-01-08 | -43.94 | $41.23 | 323800 |
| 2024-01-05 | -62.88 | $40.98 | 180332 |
| 2024-01-04 | -62.88 | $40.98 | 325400 |
| 2024-01-03 | -47.83 | $41.15 | 194334 |
| 2024-01-02 | -34.62 | $41.27 | 1.0M |
| 2023-12-29 | -18.40 | $41.51 | 155300 |
| 2023-12-28 | -14.63 | $41.57 | 139400 |
| 2023-12-27 | -9.76 | $41.65 | 373541 |
| 2023-12-26 | -19.34 | $41.46 | 184219 |
| 2023-12-22 | -27.17 | $41.31 | 244000 |
| 2023-12-21 | -1.62 | $41.78 | 232900 |
| 2023-12-20 | -15.14 | $41.53 | 229000 |
| 2023-12-19 | -1.10 | $41.72 | 220935 |
| 2023-12-18 | -7.89 | $41.55 | 818700 |
| 2023-12-15 | -8.21 | $41.54 | 291118 |
| 2023-12-14 | -4.90 | $41.60 | 485640 |
| 2023-12-13 | -2.27 | $41.32 | 303834 |
| 2023-12-12 | -1.52 | $40.80 | 176220 |
| 2023-12-11 | -1.65 | $40.71 | 511124 |
| 2023-12-08 | -6.01 | $40.63 | 262900 |
| 2023-12-07 | -2.66 | $40.69 | 242000 |
| 2023-12-06 | -9.09 | $40.56 | 171646 |
| 2023-12-05 | -3.98 | $40.55 | 238100 |
| 2023-12-04 | -10.80 | $40.43 | 462926 |
| 2023-12-01 | 0.00 | $40.62 | 184600 |
| 2023-11-30 | -6.70 | $40.29 | 293103 |
| 2023-11-29 | -2.90 | $40.34 | 316000 |
| 2023-11-28 | -2.56 | $40.17 | 246900 |
| 2023-11-27 | 0.00 | $40.12 | 357800 |
| 2023-11-24 | -3.78 | $40.01 | 174900 |
| 2023-11-22 | -2.94 | $40.03 | 354000 |
| 2023-11-21 | -2.61 | $39.96 | 265830 |
| 2023-11-20 | -0.87 | $40.00 | 233400 |
| 2023-11-17 | -2.29 | $39.85 | 287300 |
| 2023-11-16 | -2.87 | $39.75 | 229528 |
| 2023-11-15 | -5.42 | $39.64 | 176149 |
| 2023-11-14 | -2.96 | $39.69 | 229116 |
| 2023-11-13 | -9.27 | $39.09 | 325539 |
| 2023-11-10 | -9.93 | $39.08 | 117800 |
| 2023-11-09 | -23.84 | $38.87 | 113126 |
| 2023-11-08 | -5.96 | $39.14 | 112710 |
| 2023-11-07 | -11.26 | $39.06 | 161137 |
| 2023-11-06 | -17.22 | $38.97 | 445600 |
| 2023-11-03 | -7.95 | $39.11 | 118900 |
| 2023-11-02 | -25.90 | $38.75 | 244000 |
| 2023-11-01 | -53.96 | $38.36 | 119400 |
| 2023-10-31 | -79.86 | $38.00 | 123203 |
| 2023-10-30 | -84.17 | $37.94 | 183000 |
| 2023-10-27 | -92.09 | $37.83 | 158300 |
| 2023-10-26 | -91.28 | $37.85 | 132100 |
| 2023-10-25 | -85.91 | $37.93 | 89141 |
| 2023-10-24 | -66.44 | $38.22 | 77326 |
| 2023-10-23 | -80.54 | $38.01 | 157428 |
| 2023-10-20 | -98.44 | $37.95 | 206800 |
| 2023-10-19 | -96.38 | $38.08 | 86000 |
| 2023-10-18 | -81.88 | $38.28 | 72329 |
| 2023-10-17 | -68.28 | $38.62 | 108700 |
| 2023-10-16 | -61.29 | $38.75 | 424500 |
| 2023-10-13 | -63.44 | $38.71 | 112400 |
| 2023-10-12 | -62.56 | $38.76 | 144000 |
| 2023-10-11 | -51.24 | $39.01 | 281641 |
| 2023-10-10 | -59.20 | $38.85 | 92225 |
| 2023-10-09 | -66.17 | $38.71 | 88800 |
| 2023-10-06 | -78.11 | $38.47 | 118834 |
| 2023-10-05 | -84.08 | $38.35 | 554198 |
| 2023-10-04 | -87.06 | $38.29 | 286100 |
| 2023-10-03 | -96.52 | $38.10 | 108347 |
| 2023-10-02 | -95.27 | $38.68 | 111331 |
| 2023-09-29 | -83.85 | $38.93 | 144707 |
| 2023-09-28 | -81.48 | $38.97 | 115641 |
| 2023-09-27 | -91.36 | $38.81 | 90800 |
| 2023-09-26 | -97.24 | $38.88 | 162200 |
| 2023-09-25 | -93.50 | $39.14 | 110400 |
| 2023-09-22 | -89.29 | $39.29 | 67900 |
| 2023-09-21 | -96.43 | $39.21 | 52325 |
| 2023-09-20 | -74.73 | $39.61 | 68703 |
| 2023-09-19 | -60.00 | $39.72 | 137618 |
| 2023-09-18 | -47.06 | $39.81 | 91400 |
| 2023-09-15 | -46.08 | $39.82 | 287115 |
| 2023-09-14 | -27.45 | $40.01 | 74715 |
| 2023-09-13 | -45.10 | $39.83 | 52600 |
| 2023-09-12 | -46.08 | $39.82 | 36400 |
| 2023-09-11 | -38.24 | $39.90 | 88800 |
| 2023-09-08 | -48.04 | $39.80 | 69449 |
| 2023-09-07 | -59.02 | $39.77 | 69800 |
| 2023-09-06 | -58.20 | $39.78 | 100127 |
| 2023-09-05 | -49.18 | $39.89 | 90722 |
| 2023-09-01 | -28.69 | $40.14 | 47100 |
| 2023-08-31 | -23.77 | $40.20 | 114319 |
| 2023-08-30 | -24.59 | $40.19 | 89100 |
| 2023-08-29 | -27.87 | $40.15 | 71213 |
| 2023-08-28 | -60.43 | $39.82 | 85011 |
| 2023-08-25 | -72.55 | $39.69 | 109500 |
| 2023-08-24 | -80.39 | $39.57 | 56200 |
| 2023-08-23 | -67.08 | $39.80 | 39100 |
| 2023-08-22 | -91.30 | $39.41 | 165311 |
| 2023-08-21 | -86.96 | $39.48 | 124900 |
| 2023-08-18 | -89.94 | $39.45 | 116531 |
| 2023-08-17 | -94.77 | $39.43 | 78644 |
| 2023-08-16 | -96.32 | $39.57 | 108700 |
| 2023-08-15 | -99.19 | $39.66 | 89125 |
| 2023-08-14 | -77.78 | $40.04 | 64533 |
| 2023-08-11 | -93.75 | $39.98 | 56700 |
| 2023-08-10 | -77.66 | $40.15 | 64746 |
| 2023-08-09 | -75.53 | $40.17 | 79845 |
| 2023-08-08 | -69.15 | $40.23 | 85329 |
| 2023-08-07 | -60.58 | $40.25 | 67800 |
| 2023-08-04 | -53.91 | $40.19 | 47800 |
| 2023-08-03 | -61.72 | $40.09 | 40222 |
| 2023-08-02 | -45.26 | $40.26 | 68445 |
| 2023-08-01 | -25.55 | $40.53 | 86300 |
| 2023-07-31 | -8.76 | $40.76 | 88200 |
| 2023-07-28 | -12.41 | $40.71 | 72233 |
| 2023-07-27 | -32.85 | $40.43 | 85002 |
| 2023-07-26 | -9.56 | $40.74 | 75500 |
| 2023-07-25 | -14.71 | $40.67 | 168200 |
| 2023-07-24 | -15.44 | $40.66 | 310907 |
| 2023-07-21 | -15.44 | $40.66 | 93215 |
| 2023-07-20 | -21.32 | $40.58 | 43521 |
| 2023-07-19 | -2.21 | $40.84 | 93405 |
| 2023-07-18 | -1.59 | $40.75 | 112100 |
| 2023-07-17 | -9.76 | $40.62 | 113320 |
| 2023-07-14 | -17.07 | $40.53 | 206300 |
| 2023-07-13 | -6.72 | $40.62 | 67716 |
| 2023-07-12 | -24.56 | $40.37 | 81600 |
| 2023-07-11 | -55.26 | $40.02 | 143629 |
| 2023-07-10 | -71.93 | $39.83 | 76136 |
| 2023-07-07 | -80.70 | $39.73 | 76100 |
| 2023-07-06 | -86.84 | $39.66 | 61100 |
| 2023-07-05 | -85.19 | $39.96 | 186300 |
| 2023-07-03 | -17.24 | $40.50 | 102701 |
| 2023-06-30 | -27.59 | $40.41 | 195300 |
| 2023-06-29 | -36.54 | $40.27 | 64638 |
| 2023-06-28 | -28.33 | $40.31 | 109032 |
| 2023-06-27 | -33.33 | $40.25 | 72800 |
| 2023-06-26 | -36.43 | $40.18 | 63700 |
| 2023-06-23 | -38.24 | $40.13 | 94000 |
| 2023-06-22 | -32.35 | $40.21 | 62600 |
| 2023-06-21 | -18.38 | $40.40 | 64342 |
| 2023-06-20 | -15.44 | $40.44 | 111533 |
| 2023-06-16 | -7.35 | $40.55 | 78300 |
| 2023-06-15 | -7.46 | $40.53 | 98300 |
| 2023-06-14 | -5.41 | $40.34 | 94200 |
| 2023-06-13 | -17.59 | $40.18 | 185400 |
| 2023-06-12 | 0.00 | $40.23 | 81800 |
| 2023-06-09 | -20.00 | $39.97 | 69500 |
| 2023-06-08 | 0.00 | $40.14 | 74313 |
| 2023-06-07 | -26.25 | $39.88 | 103200 |
| 2023-06-06 | 0.00 | $40.09 | 75232 |
| 2023-06-05 | -10.53 | $39.97 | 258222 |
| 2023-06-02 | 0.00 | $40.05 | 187131 |
| 2023-06-01 | -18.06 | $39.88 | 111017 |
| 2023-05-31 | -63.89 | $39.55 | 115300 |
| 2023-05-30 | -56.94 | $39.60 | 130100 |
| 2023-05-26 | -58.33 | $39.59 | 77800 |
| 2023-05-25 | -95.95 | $39.32 | 119827 |
| 2023-05-24 | -95.77 | $39.35 | 78414 |
| 2023-05-23 | -100.00 | $39.52 | 102700 |
| 2023-05-22 | -68.75 | $39.70 | 120000 |
| 2023-05-19 | -52.08 | $39.78 | 177100 |
| 2023-05-18 | -52.08 | $39.78 | 84800 |
| 2023-05-17 | -43.75 | $39.82 | 93840 |
| 2023-05-16 | -67.35 | $39.70 | 75527 |
| 2023-05-15 | -36.73 | $39.85 | 162400 |
| 2023-05-12 | -44.90 | $39.81 | 91640 |
| 2023-05-11 | -10.20 | $39.98 | 252200 |
| 2023-05-10 | -24.49 | $39.91 | 105719 |
| 2023-05-09 | -42.86 | $39.82 | 144100 |
| 2023-05-08 | -30.61 | $39.88 | 95000 |
| 2023-05-05 | -4.08 | $40.01 | 66900 |
| 2023-05-04 | -46.94 | $39.80 | 82102 |
| 2023-05-03 | -32.65 | $39.87 | 132218 |
| 2023-05-02 | -48.98 | $39.79 | 156800 |
| 2023-05-01 | -52.94 | $39.78 | 75700 |
| 2023-04-28 | -3.92 | $40.03 | 58903 |
| 2023-04-27 | -39.29 | $39.83 | 115800 |
| 2023-04-26 | -56.79 | $39.59 | 131143 |
| 2023-04-25 | -36.56 | $39.71 | 65300 |
| 2023-04-24 | -24.73 | $39.82 | 142035 |
| 2023-04-21 | -27.96 | $39.79 | 124910 |
| 2023-04-20 | -29.03 | $39.78 | 140300 |
| 2023-04-19 | -29.03 | $39.78 | 206300 |
| 2023-04-18 | -24.49 | $39.81 | 118910 |
| 2023-04-17 | -27.78 | $39.75 | 486100 |
| 2023-04-14 | -15.04 | $39.88 | 86400 |
| 2023-04-13 | -1.47 | $40.03 | 166105 |
| 2023-04-12 | -15.49 | $39.83 | 147420 |
| 2023-04-11 | -16.20 | $39.82 | 113600 |
| 2023-04-10 | -20.42 | $39.76 | 113422 |
| 2023-04-06 | -11.97 | $39.88 | 223910 |
| 2023-04-05 | -15.97 | $39.82 | 47100 |
| 2023-04-04 | -18.75 | $39.78 | 206400 |
| 2023-04-03 | 0.00 | $40.05 | 94527 |
| 2023-03-31 | 0.00 | $39.86 | 128900 |
| 2023-03-30 | -14.29 | $39.57 | 132617 |
| 2023-03-29 | -9.09 | $39.46 | 157407 |
| 2023-03-28 | -40.40 | $39.15 | 105325 |
| 2023-03-27 | -37.37 | $39.18 | 123800 |
| 2023-03-24 | -18.18 | $39.37 | 121700 |
| 2023-03-23 | -27.27 | $39.28 | 179900 |
| 2023-03-22 | -37.37 | $39.18 | 138800 |
| 2023-03-21 | -5.56 | $39.24 | 141248 |
| 2023-03-20 | -37.50 | $39.01 | 114700 |
| 2023-03-17 | -52.87 | $38.97 | 99000 |
| 2023-03-16 | -57.28 | $39.00 | 568425 |
| 2023-03-15 | -79.09 | $38.79 | 158500 |
| 2023-03-14 | -75.59 | $38.87 | 108607 |
| 2023-03-13 | -76.38 | $38.86 | 92703 |
| 2023-03-10 | -88.19 | $38.71 | 354640 |
| 2023-03-09 | -91.16 | $38.69 | 149106 |
| 2023-03-08 | -78.23 | $38.88 | 104139 |
| 2023-03-07 | -85.71 | $38.77 | 176308 |
| 2023-03-06 | -63.27 | $39.10 | 123904 |
| 2023-03-03 | -60.61 | $39.21 | 274537 |
| 2023-03-02 | -87.63 | $38.80 | 133800 |
| 2023-03-01 | -93.44 | $38.79 | 110720 |
| 2023-02-28 | -91.26 | $38.83 | 225600 |
| 2023-02-27 | -89.62 | $38.86 | 199118 |
| 2023-02-24 | -90.71 | $38.84 | 239300 |
| 2023-02-23 | -83.95 | $39.14 | 84327 |
| 2023-02-22 | -97.53 | $38.92 | 226900 |
| 2023-02-21 | -98.10 | $38.95 | 155816 |
| 2023-02-17 | -86.82 | $39.38 | 77300 |
| 2023-02-16 | -100.00 | $39.27 | 101100 |
| 2023-02-15 | -72.41 | $39.66 | 127543 |
| 2023-02-14 | -74.14 | $39.64 | 121619 |
| 2023-02-13 | -61.21 | $39.79 | 82658 |
| 2023-02-10 | -79.31 | $39.58 | 121537 |
| 2023-02-09 | -70.45 | $39.57 | 176536 |
| 2023-02-08 | -47.86 | $39.83 | 78900 |
| 2023-02-07 | -37.95 | $39.87 | 183500 |
| 2023-02-06 | -48.19 | $39.70 | 95600 |
| 2023-02-03 | -24.19 | $39.98 | 292200 |
| 2023-02-02 | -2.17 | $40.45 | 165328 |
| 2023-02-01 | -2.35 | $40.28 | 226900 |
| 2023-01-31 | -2.63 | $39.94 | 1.6M |
| 2023-01-30 | -16.67 | $39.65 | 407540 |
| 2023-01-27 | -1.96 | $39.95 | 504400 |
| 2023-01-26 | -0.48 | $39.98 | 326813 |
| 2023-01-25 | -5.91 | $39.81 | 115412 |
| 2023-01-24 | -9.36 | $39.74 | 120300 |
| 2023-01-23 | -12.81 | $39.67 | 797713 |
| 2023-01-20 | -14.29 | $39.64 | 443000 |
| 2023-01-19 | -23.15 | $39.46 | 320118 |
| 2023-01-18 | -18.72 | $39.55 | 154000 |
| 2023-01-17 | -10.29 | $39.47 | 676407 |
| 2023-01-13 | -1.17 | $39.59 | 195900 |
| 2023-01-12 | -2.92 | $39.56 | 197922 |
| 2023-01-11 | -31.12 | $39.25 | 122737 |
| 2023-01-10 | -46.43 | $38.95 | 351800 |
| 2023-01-09 | -46.43 | $38.95 | 586700 |
| 2023-01-06 | -47.45 | $38.93 | 553700 |
| 2023-01-05 | -78.06 | $38.33 | 183521 |
| 2023-01-04 | -67.86 | $38.53 | 123945 |
| 2023-01-03 | -84.69 | $38.20 | 394122 |
| 2022-12-30 | -94.39 | $38.01 | 334700 |
| 2022-12-29 | -80.10 | $38.29 | 1.3M |
| 2022-12-28 | -97.96 | $37.94 | 1.1M |
| 2022-12-27 | -98.88 | $38.09 | 708100 |
| 2022-12-23 | -92.05 | $38.24 | 620600 |
| 2022-12-22 | -82.05 | $38.58 | 436400 |
| 2022-12-21 | -69.23 | $38.78 | 312700 |
| 2022-12-20 | -89.74 | $38.46 | 1.5M |
| 2022-12-19 | -84.21 | $38.58 | 512701 |
| 2022-12-16 | -64.47 | $38.88 | 417328 |
| 2022-12-15 | -50.31 | $39.05 | 236101 |
| 2022-12-14 | -24.22 | $39.47 | 588737 |
| 2022-12-13 | -22.98 | $39.49 | 844547 |
| 2022-12-12 | -30.83 | $39.17 | 310328 |
| 2022-12-09 | -38.35 | $39.07 | 311000 |
| 2022-12-08 | -22.28 | $39.17 | 675600 |
| 2022-12-07 | -14.79 | $39.20 | 902100 |
| 2022-12-06 | -19.84 | $39.07 | 350927 |
| 2022-12-05 | -17.05 | $39.14 | 615100 |
| 2022-12-02 | -0.36 | $39.57 | 392100 |
| 2022-12-01 | -0.65 | $39.51 | 645000 |
| 2022-11-30 | 0.00 | $39.25 | 335800 |
| 2022-11-29 | -13.04 | $38.66 | 256213 |
| 2022-11-28 | -9.88 | $38.74 | 438600 |
| 2022-11-25 | 0.00 | $38.99 | 255200 |
| 2022-11-23 | -2.78 | $38.91 | 127900 |
| 2022-11-22 | -2.21 | $38.67 | 496500 |
| 2022-11-21 | -16.00 | $38.35 | 320200 |
| 2022-11-18 | -7.20 | $38.54 | 349900 |
| 2022-11-17 | -6.08 | $38.55 | 301508 |
| 2022-11-16 | -1.90 | $38.66 | 1.3M |
| 2022-11-15 | -3.80 | $38.61 | 422539 |
| 2022-11-14 | -11.34 | $38.27 | 380637 |
| 2022-11-11 | -3.24 | $38.47 | 386016 |
| 2022-11-10 | -0.88 | $38.33 | 387849 |
| 2022-11-09 | -28.96 | $37.01 | 425824 |
| 2022-11-08 | -13.66 | $37.29 | 277605 |
| 2022-11-07 | -19.67 | $37.18 | 235500 |
| 2022-11-04 | -25.14 | $37.08 | 351140 |
| 2022-11-03 | -42.62 | $36.76 | 257600 |
| 2022-11-02 | -36.61 | $36.87 | 318239 |
| 2022-11-01 | -16.57 | $37.22 | 191900 |
| 2022-10-31 | -19.02 | $37.20 | 319402 |
| 2022-10-28 | -11.96 | $37.33 | 260300 |
| 2022-10-27 | -23.37 | $37.12 | 266844 |
| 2022-10-26 | -25.54 | $37.08 | 229016 |
| 2022-10-25 | -26.63 | $37.06 | 625500 |
| 2022-10-24 | -55.43 | $36.53 | 169744 |
| 2022-10-21 | -51.09 | $36.61 | 199400 |
| 2022-10-20 | -69.57 | $36.27 | 167119 |
| 2022-10-19 | -68.75 | $36.36 | 128300 |
| 2022-10-18 | -59.77 | $36.74 | 179832 |
| 2022-10-17 | -67.97 | $36.53 | 357041 |
| 2022-10-14 | -86.76 | $36.07 | 220210 |
| 2022-10-13 | -68.38 | $36.57 | 270300 |
| 2022-10-12 | -95.95 | $36.30 | 289947 |
| 2022-10-11 | -98.42 | $36.27 | 1.2M |
| 2022-10-10 | -93.13 | $36.48 | 304600 |
| 2022-10-07 | -95.62 | $36.61 | 179918 |
| 2022-10-06 | -79.12 | $37.10 | 334623 |
| 2022-10-05 | -70.03 | $37.37 | 239816 |
| 2022-10-04 | -65.66 | $37.50 | 218507 |
| 2022-10-03 | -78.79 | $37.11 | 251100 |
| 2022-09-30 | -95.62 | $36.61 | 126943 |
| 2022-09-29 | -89.90 | $36.78 | 111400 |
| 2022-09-28 | -77.44 | $37.15 | 222000 |
| 2022-09-27 | -96.97 | $36.57 | 135000 |
| 2022-09-26 | -97.46 | $36.77 | 254000 |
| 2022-09-23 | -93.71 | $37.23 | 285828 |
| 2022-09-22 | -96.53 | $37.62 | 230600 |
| 2022-09-21 | -97.30 | $37.96 | 111912 |
| 2022-09-20 | -97.17 | $38.06 | 275518 |
| 2022-09-19 | -85.35 | $38.43 | 174700 |
| 2022-09-16 | -90.28 | $38.35 | 235417 |
| 2022-09-15 | -96.77 | $38.49 | 235900 |
| 2022-09-14 | -91.67 | $38.66 | 96431 |
| 2022-09-13 | -93.62 | $38.63 | 95638 |
| 2022-09-12 | -64.68 | $39.31 | 290122 |
| 2022-09-09 | -69.36 | $39.20 | 160000 |
| 2022-09-08 | -82.98 | $38.88 | 124600 |
| 2022-09-07 | -82.98 | $38.88 | 115300 |
| 2022-09-06 | -98.72 | $38.51 | 94800 |
| 2022-09-02 | -90.31 | $38.78 | 127840 |
| 2022-09-01 | -86.34 | $38.87 | 228700 |
| 2022-08-31 | -100.00 | $38.98 | 133800 |
| 2022-08-30 | -94.80 | $39.19 | 80300 |
| 2022-08-29 | -97.39 | $39.34 | 406300 |
| 2022-08-26 | -100.00 | $39.52 | 100707 |
| 2022-08-25 | -60.17 | $40.12 | 118800 |
| 2022-08-24 | -95.76 | $39.70 | 537000 |
| 2022-08-23 | -86.72 | $39.72 | 66905 |
| 2022-08-22 | -74.66 | $39.74 | 227121 |
| 2022-08-19 | -47.26 | $40.14 | 105142 |
| 2022-08-18 | -17.81 | $40.57 | 142300 |
| 2022-08-17 | -21.08 | $40.48 | 419000 |
| 2022-08-16 | -1.75 | $40.80 | 241138 |
| 2022-08-15 | 0.00 | $40.81 | 251400 |
| 2022-08-12 | -2.00 | $40.72 | 156200 |
| 2022-08-11 | -14.69 | $40.45 | 155400 |
| 2022-08-10 | -4.33 | $40.49 | 212710 |
| 2022-08-09 | -18.14 | $40.13 | 761500 |
| 2022-08-08 | -11.06 | $40.29 | 317002 |
| 2022-08-05 | -15.93 | $40.18 | 57800 |
| 2022-08-04 | -3.54 | $40.46 | 72700 |
| 2022-08-03 | -7.62 | $40.34 | 222800 |
| 2022-08-02 | -18.83 | $40.09 | 184706 |
| 2022-08-01 | -1.79 | $40.47 | 425741 |
| 2022-07-29 | -3.29 | $40.34 | 378900 |
| 2022-07-28 | -2.60 | $40.15 | 102213 |
| 2022-07-27 | -6.17 | $39.80 | 161800 |
| 2022-07-26 | -28.76 | $39.37 | 131500 |
| 2022-07-25 | -16.99 | $39.55 | 212600 |
| 2022-07-22 | -16.99 | $39.55 | 112700 |
| 2022-07-21 | 0.00 | $39.57 | 94300 |
| 2022-07-20 | -5.00 | $39.23 | 151840 |
| 2022-07-19 | -11.00 | $39.17 | 129300 |
| 2022-07-18 | -49.06 | $38.76 | 103600 |
| 2022-07-15 | -31.90 | $38.91 | 439100 |
| 2022-07-14 | -59.48 | $38.59 | 154739 |
| 2022-07-13 | -47.41 | $38.73 | 125900 |
| 2022-07-12 | -43.10 | $38.78 | 171500 |
| 2022-07-11 | -56.71 | $38.83 | 139800 |
| 2022-07-08 | -66.67 | $38.88 | 218428 |
| 2022-07-07 | -63.60 | $39.03 | 147600 |
| 2022-07-06 | -75.19 | $38.76 | 127939 |
| 2022-07-05 | -67.94 | $38.96 | 143310 |
| 2022-07-01 | -56.49 | $39.26 | 74900 |
| 2022-06-30 | -69.78 | $38.96 | 136704 |
| 2022-06-29 | -70.25 | $38.95 | 136938 |
| 2022-06-28 | -73.12 | $38.87 | 169800 |
| 2022-06-27 | -64.46 | $39.14 | 264400 |
| 2022-06-24 | -60.98 | $39.24 | 250000 |
| 2022-06-23 | -72.82 | $38.90 | 161500 |
| 2022-06-22 | -81.88 | $38.64 | 221400 |
| 2022-06-21 | -84.67 | $38.56 | 462914 |
| 2022-06-17 | -91.99 | $38.35 | 170928 |
| 2022-06-16 | -92.68 | $38.33 | 288708 |
| 2022-06-15 | -78.09 | $38.78 | 218800 |
| 2022-06-14 | -95.05 | $38.30 | 497611 |
| 2022-06-13 | -96.17 | $38.48 | 230907 |
| 2022-06-10 | -95.63 | $39.46 | 133806 |
| 2022-06-09 | -66.22 | $40.01 | 135408 |
| 2022-06-08 | -36.49 | $40.45 | 148644 |
| 2022-06-07 | -21.62 | $40.67 | 261200 |
| 2022-06-06 | -32.43 | $40.51 | 156900 |
| 2022-06-03 | -30.41 | $40.54 | 134227 |
| 2022-06-02 | -6.08 | $40.90 | 213300 |
| 2022-06-01 | -37.80 | $40.53 | 172229 |
| 2022-05-31 | -24.39 | $40.75 | 1.1M |
| 2022-05-27 | -11.59 | $40.96 | 170300 |
| 2022-05-26 | -33.54 | $40.60 | 113732 |
| 2022-05-25 | -50.00 | $40.33 | 150200 |
| 2022-05-24 | -61.59 | $40.14 | 165400 |
| 2022-05-23 | -61.18 | $40.17 | 217136 |
| 2022-05-20 | -72.94 | $39.97 | 1.0M |
| 2022-05-19 | -80.00 | $39.88 | 202000 |
| 2022-05-18 | -89.84 | $39.76 | 439900 |
| 2022-05-17 | -72.36 | $40.19 | 162121 |
| 2022-05-16 | -78.46 | $40.04 | 240412 |
| 2022-05-13 | -80.89 | $39.98 | 344802 |
| 2022-05-12 | -93.28 | $39.68 | 332920 |
| 2022-05-11 | -97.98 | $39.67 | 146107 |
| 2022-05-10 | -93.95 | $39.77 | 220800 |
| 2022-05-09 | -96.37 | $39.71 | 186929 |
| 2022-05-06 | -93.59 | $40.12 | 165213 |
| 2022-05-05 | -90.87 | $40.36 | 131822 |
| 2022-05-04 | -59.39 | $41.09 | 80100 |
| 2022-05-03 | -82.23 | $40.67 | 260700 |
| 2022-05-02 | -91.03 | $40.42 | 200838 |
| 2022-04-29 | -98.83 | $40.53 | 73200 |
| 2022-04-28 | -85.14 | $41.09 | 162100 |
| 2022-04-27 | -99.60 | $40.75 | 198433 |
| 2022-04-26 | -100.00 | $40.78 | 161039 |
| 2022-04-25 | -90.17 | $41.16 | 227500 |
| 2022-04-22 | -96.54 | $41.04 | 166714 |
| 2022-04-21 | -96.84 | $41.43 | 218500 |
| 2022-04-20 | -77.37 | $41.80 | 174100 |
| 2022-04-19 | -84.21 | $41.67 | 802847 |
| 2022-04-18 | -92.57 | $41.65 | 182312 |
| 2022-04-14 | -97.45 | $41.74 | 80635 |
| 2022-04-13 | -78.29 | $42.08 | 82027 |
| 2022-04-12 | -94.74 | $41.83 | 118200 |
| 2022-04-11 | -95.97 | $41.84 | 138530 |
| 2022-04-08 | -69.18 | $42.17 | 120239 |
| 2022-04-07 | -59.75 | $42.32 | 746400 |
| 2022-04-06 | -57.23 | $42.36 | 249815 |
| 2022-04-05 | -42.77 | $42.59 | 125800 |
| 2022-04-04 | -13.21 | $43.06 | 163200 |
| 2022-04-01 | -14.47 | $43.04 | 91897 |
| 2022-03-31 | -18.87 | $42.97 | 99383 |
| 2022-03-30 | -6.29 | $43.17 | 188214 |
| 2022-03-29 | -1.92 | $43.21 | 109100 |
| 2022-03-28 | -29.09 | $42.85 | 142635 |
| 2022-03-25 | -33.33 | $42.78 | 119116 |
| 2022-03-24 | -26.06 | $42.90 | 109200 |
| 2022-03-23 | -38.18 | $42.70 | 1.2M |
| 2022-03-22 | -27.27 | $42.88 | 434900 |
| 2022-03-21 | -37.58 | $42.71 | 114828 |
| 2022-03-18 | -21.91 | $43.07 | 77600 |
| 2022-03-17 | -43.75 | $42.76 | 232308 |
| 2022-03-16 | -55.83 | $42.59 | 220200 |
| 2022-03-15 | -85.44 | $41.98 | 310014 |
| 2022-03-14 | -97.09 | $41.74 | 143802 |
| 2022-03-11 | -94.82 | $42.03 | 63800 |
| 2022-03-10 | -87.44 | $42.21 | 134300 |
| 2022-03-09 | -75.32 | $42.50 | 160611 |
| 2022-03-08 | -92.64 | $42.10 | 422541 |
| 2022-03-07 | -100.00 | $42.12 | 1.0M |
| 2022-03-04 | -66.04 | $42.84 | 83908 |
| 2022-03-03 | -58.02 | $43.01 | 250600 |
| 2022-03-02 | -60.09 | $43.05 | 87030 |
| 2022-03-01 | -60.52 | $43.04 | 122600 |
| 2022-02-28 | -49.36 | $43.30 | 385913 |
| 2022-02-25 | -52.36 | $43.23 | 142909 |
| 2022-02-24 | -72.53 | $42.76 | 268040 |
| 2022-02-23 | -97.09 | $42.78 | 128000 |
| 2022-02-22 | -90.67 | $43.09 | 367800 |
| 2022-02-18 | -90.83 | $43.36 | 213707 |
| 2022-02-17 | -88.33 | $43.39 | 127300 |
| 2022-02-16 | -64.23 | $43.74 | 132925 |
| 2022-02-15 | -74.45 | $43.60 | 95100 |
| 2022-02-14 | -89.36 | $43.40 | 111800 |
| 2022-02-11 | -82.05 | $43.62 | 145708 |
| 2022-02-10 | -76.60 | $43.78 | 246600 |
| 2022-02-09 | -53.44 | $44.22 | 103302 |
| 2022-02-08 | -68.78 | $43.93 | 132024 |
| 2022-02-07 | -70.90 | $43.89 | 77704 |
| 2022-02-04 | -70.37 | $43.90 | 110300 |
| 2022-02-03 | -68.78 | $43.93 | 153149 |
| 2022-02-02 | -51.42 | $44.37 | 221900 |
| 2022-02-01 | -57.48 | $44.25 | 307640 |
| 2022-01-31 | -63.08 | $44.13 | 178400 |
| 2022-01-28 | -78.73 | $43.81 | 546002 |
| 2022-01-27 | -90.04 | $43.57 | 301224 |
| 2022-01-26 | -88.31 | $43.61 | 375300 |
| 2022-01-25 | -82.05 | $43.76 | 357300 |
| 2022-01-24 | -72.65 | $43.98 | 283900 |
| 2022-01-21 | -96.41 | $44.07 | 236223 |
| 2022-01-20 | -100.00 | $44.21 | 302445 |
| 2022-01-19 | -92.70 | $44.41 | 204100 |
| 2022-01-18 | -98.50 | $44.37 | 362700 |
| 2022-01-14 | -70.43 | $44.87 | 172644 |
| 2022-01-13 | -60.17 | $45.00 | 139300 |
| 2022-01-12 | -48.31 | $45.14 | 236700 |
| 2022-01-11 | -58.47 | $45.02 | 199500 |
| 2022-01-10 | -71.19 | $44.87 | 327449 |
| 2022-01-07 | -93.33 | $44.87 | 118100 |
| 2022-01-06 | -91.67 | $44.94 | 162319 |
| 2022-01-05 | -97.26 | $45.00 | 206400 |
| 2022-01-04 | -36.99 | $45.44 | 89100 |
| 2022-01-03 | -35.62 | $45.45 | 225208 |
| 2021-12-31 | -32.88 | $45.47 | 205705 |
| 2021-12-30 | -19.48 | $45.56 | 209100 |
| 2021-12-29 | -21.79 | $45.54 | 153800 |
| 2021-12-28 | -16.67 | $45.58 | 458427 |
| 2021-12-27 | -15.38 | $45.59 | 247600 |
| 2021-12-23 | -51.28 | $45.31 | 137700 |
| 2021-12-22 | -16.67 | $45.58 | 132128 |
| 2021-12-21 | -56.41 | $45.27 | 164200 |
| 2021-12-20 | -76.25 | $45.12 | 163128 |
| 2021-12-17 | -52.38 | $45.33 | 226300 |
| 2021-12-16 | -41.67 | $45.42 | 122200 |
| 2021-12-15 | -29.76 | $45.52 | 182810 |
| 2021-12-14 | -51.19 | $45.34 | 278000 |
| 2021-12-13 | -44.44 | $45.43 | 107744 |
| 2021-12-10 | -25.56 | $45.60 | 276312 |
| 2021-12-09 | -37.78 | $45.49 | 183300 |
| 2021-12-08 | -34.69 | $45.57 | 166839 |
| 2021-12-07 | -46.43 | $45.53 | 176700 |
| 2021-12-06 | -67.86 | $45.29 | 302918 |
| 2021-12-03 | -76.79 | $45.19 | 115200 |
| 2021-12-02 | -83.93 | $45.11 | 94200 |
| 2021-12-01 | -96.43 | $44.97 | 197100 |
| 2021-11-30 | -88.57 | $45.12 | 214200 |
| 2021-11-29 | -84.00 | $45.21 | 158723 |
| 2021-11-26 | -100.00 | $45.05 | 73800 |
| 2021-11-24 | -65.88 | $45.49 | 151400 |
| 2021-11-23 | -93.67 | $45.31 | 1.3M |
| 2021-11-22 | -69.62 | $45.50 | 121146 |
| 2021-11-19 | -44.44 | $45.65 | 184400 |
| 2021-11-18 | -48.91 | $45.60 | 133815 |
| 2021-11-17 | -36.84 | $45.70 | 175100 |
| 2021-11-16 | -36.84 | $45.70 | 156900 |
| 2021-11-15 | -37.50 | $45.69 | 83703 |
| 2021-11-12 | -28.83 | $45.73 | 88735 |
| 2021-11-11 | -34.23 | $45.67 | 77139 |
| 2021-11-10 | -43.48 | $45.55 | 166500 |
| 2021-11-09 | -7.43 | $45.94 | 140939 |
| 2021-11-08 | 0.00 | $46.00 | 137831 |
| 2021-11-05 | 0.00 | $46.00 | 118940 |
| 2021-11-04 | -1.50 | $45.82 | 166900 |
| 2021-11-03 | -6.56 | $45.65 | 131700 |
| 2021-11-02 | 0.00 | $45.60 | 200900 |
| 2021-11-01 | -5.00 | $45.48 | 139518 |
| 2021-10-29 | -2.59 | $45.47 | 89846 |
| 2021-10-28 | 0.00 | $45.50 | 237400 |
| 2021-10-27 | -8.62 | $45.40 | 69235 |
| 2021-10-26 | -6.14 | $45.41 | 179000 |
| 2021-10-25 | 0.00 | $45.36 | 76500 |
| 2021-10-22 | -6.86 | $45.29 | 62700 |
| 2021-10-21 | -12.62 | $45.24 | 108900 |
| 2021-10-20 | -24.39 | $45.27 | 102700 |
| 2021-10-19 | -27.64 | $45.23 | 96407 |
| 2021-10-18 | -43.09 | $45.04 | 128600 |
| 2021-10-15 | -31.71 | $45.18 | 81808 |
| 2021-10-14 | -46.34 | $45.00 | 96904 |
| 2021-10-13 | -69.78 | $44.76 | 203721 |
| 2021-10-12 | -86.52 | $44.53 | 147000 |
| 2021-10-11 | -85.62 | $44.55 | 57208 |
| 2021-10-08 | -71.92 | $44.75 | 81300 |
| 2021-10-07 | -72.30 | $44.75 | 87134 |
| 2021-10-06 | -79.73 | $44.64 | 208845 |
| 2021-10-05 | -89.05 | $44.60 | 263100 |
| 2021-10-04 | -93.06 | $44.55 | 243000 |
| 2021-10-01 | -82.03 | $44.84 | 284300 |
| 2021-09-30 | -92.97 | $44.74 | 209613 |
| 2021-09-29 | -97.44 | $44.79 | 221146 |
| 2021-09-28 | -100.00 | $44.76 | 370703 |
| 2021-09-27 | -55.88 | $45.36 | 95800 |
| 2021-09-24 | -54.90 | $45.37 | 135500 |
| 2021-09-23 | -47.06 | $45.45 | 85900 |
| 2021-09-22 | -52.94 | $45.39 | 106448 |
| 2021-09-21 | -77.45 | $45.14 | 112700 |
| 2021-09-20 | -90.20 | $45.01 | 204100 |
| 2021-09-17 | -59.49 | $45.46 | 91132 |
| 2021-09-16 | -41.38 | $45.57 | 96122 |
| 2021-09-15 | -20.69 | $45.75 | 242400 |
| 2021-09-14 | -32.18 | $45.65 | 81700 |
| 2021-09-13 | -25.29 | $45.71 | 1.1M |
| 2021-09-10 | -40.23 | $45.58 | 134205 |
| 2021-09-09 | -31.03 | $45.66 | 81907 |
| 2021-09-08 | -24.14 | $45.72 | 93923 |
| 2021-09-07 | -24.14 | $45.72 | 109100 |
| 2021-09-03 | -10.34 | $45.84 | 68846 |
| 2021-09-02 | 0.00 | $45.93 | 98521 |
| 2021-09-01 | -13.92 | $45.74 | 97700 |
| 2021-08-31 | -8.11 | $45.74 | 71903 |
| 2021-08-30 | -5.48 | $45.75 | 98129 |
| 2021-08-27 | 0.00 | $45.68 | 82400 |
| 2021-08-26 | -33.33 | $45.42 | 93020 |
| 2021-08-25 | -9.26 | $45.55 | 151400 |
| 2021-08-24 | -18.52 | $45.50 | 298111 |
| 2021-08-23 | -29.63 | $45.44 | 87600 |
| 2021-08-20 | -66.67 | $45.24 | 75744 |
| 2021-08-19 | -77.78 | $45.18 | 100700 |
| 2021-08-18 | -79.25 | $45.18 | 188575 |
| 2021-08-17 | -33.90 | $45.40 | 182519 |
| 2021-08-16 | -4.94 | $45.56 | 79933 |
| 2021-08-13 | -1.11 | $45.59 | 86203 |
| 2021-08-12 | -14.44 | $45.47 | 63900 |
| 2021-08-11 | -14.44 | $45.47 | 93307 |
| 2021-08-10 | -27.78 | $45.35 | 80000 |
| 2021-08-09 | -25.56 | $45.37 | 81949 |
| 2021-08-06 | -21.11 | $45.41 | 95215 |
| 2021-08-05 | -6.67 | $45.54 | 59006 |
| 2021-08-04 | -21.11 | $45.41 | 100100 |
| 2021-08-03 | 0.00 | $45.53 | 118732 |
| 2021-08-02 | -16.05 | $45.38 | 78400 |
| 2021-07-30 | -12.33 | $45.34 | 139700 |
| 2021-07-29 | -9.59 | $45.36 | 116600 |
| 2021-07-28 | -7.69 | $45.30 | 188642 |
| 2021-07-27 | -26.98 | $45.16 | 126342 |
| 2021-07-26 | -4.76 | $45.30 | 116001 |
| 2021-07-23 | 0.00 | $45.33 | 55400 |
| 2021-07-22 | -19.64 | $45.15 | 60136 |
| 2021-07-21 | -30.36 | $45.09 | 151223 |
| 2021-07-20 | -50.00 | $44.98 | 101800 |
| 2021-07-19 | -82.76 | $44.78 | 150000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.66
2026-07-17
Close Price
$49.09
Vol: 91900Average Directional Index - Detailed Analysis
Minimum
9.03
Average
22.56
Maximum
77.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.66 | $49.09 | 91900 |
| 2026-07-16 | 17.00 | $49.28 | 109922 |
| 2026-07-15 | 16.53 | $49.43 | 76704 |
| 2026-07-14 | 16.15 | $49.27 | 112623 |
| 2026-07-13 | 15.61 | $48.95 | 107600 |
| 2026-07-10 | 14.87 | $49.41 | 72300 |
| 2026-07-09 | 14.43 | $49.36 | 102049 |
| 2026-07-08 | 13.90 | $49.17 | 145500 |
| 2026-07-07 | 12.91 | $49.26 | 132133 |
| 2026-07-06 | 12.19 | $49.58 | 253006 |
| 2026-07-02 | 11.69 | $49.35 | 116838 |
| 2026-07-01 | 11.05 | $49.75 | 129100 |
| 2026-06-30 | 10.82 | $49.89 | 145700 |
| 2026-06-29 | 10.90 | $49.84 | 189519 |
| 2026-06-26 | 10.79 | $49.61 | 332100 |
| 2026-06-25 | 10.51 | $49.69 | 145849 |
| 2026-06-24 | 10.40 | $49.58 | 142600 |
| 2026-06-23 | 10.09 | $49.50 | 107630 |
| 2026-06-22 | 9.65 | $49.88 | 137500 |
| 2026-06-18 | 9.66 | $49.97 | 124344 |
| 2026-06-17 | 9.78 | $49.67 | 441300 |
| 2026-06-16 | 9.91 | $49.94 | 64800 |
| 2026-06-15 | 10.37 | $49.99 | 170800 |
| 2026-06-12 | 10.90 | $49.67 | 97109 |
| 2026-06-11 | 10.96 | $49.65 | 146441 |
| 2026-06-10 | 10.92 | $48.94 | 115600 |
| 2026-06-09 | 10.33 | $49.30 | 138520 |
| 2026-06-08 | 9.70 | $49.40 | 134443 |
| 2026-06-05 | 9.47 | $49.20 | 95718 |
| 2026-06-04 | 9.23 | $49.90 | 103816 |
| 2026-06-03 | 9.59 | $49.79 | 200005 |
| 2026-06-02 | 10.00 | $50.02 | 198700 |
| 2026-06-01 | 10.16 | $49.91 | 240532 |
| 2026-05-29 | 10.40 | $49.88 | 133900 |
| 2026-05-28 | 10.23 | $49.82 | 462400 |
| 2026-05-27 | 10.23 | $49.68 | 321401 |
| 2026-05-26 | 10.14 | $49.72 | 187000 |
| 2026-05-22 | 10.15 | $49.40 | 124404 |
| 2026-05-21 | 10.49 | $49.32 | 70300 |
| 2026-05-20 | 11.00 | $49.21 | 121512 |
| 2026-05-19 | 11.43 | $48.80 | 106717 |
| 2026-05-18 | 11.45 | $49.02 | 116800 |
| 2026-05-15 | 11.68 | $49.01 | 125343 |
| 2026-05-14 | 12.07 | $49.49 | 123115 |
| 2026-05-13 | 12.29 | $49.43 | 114923 |
| 2026-05-12 | 12.75 | $49.29 | 118249 |
| 2026-05-11 | 13.40 | $49.49 | 110728 |
| 2026-05-08 | 13.60 | $49.54 | 89305 |
| 2026-05-07 | 13.81 | $49.26 | 91600 |
| 2026-05-06 | 14.04 | $49.48 | 155400 |
| 2026-05-05 | 14.33 | $49.01 | 94900 |
| 2026-05-04 | 14.91 | $48.75 | 138900 |
| 2026-05-01 | 15.39 | $48.94 | 158100 |
| 2026-04-30 | 16.19 | $48.90 | 105600 |
| 2026-04-29 | 16.79 | $48.55 | 101605 |
| 2026-04-28 | 16.94 | $48.71 | 112430 |
| 2026-04-27 | 17.32 | $48.85 | 161400 |
| 2026-04-24 | 17.93 | $48.90 | 97237 |
| 2026-04-23 | 18.58 | $48.69 | 157200 |
| 2026-04-22 | 19.24 | $48.87 | 82914 |
| 2026-04-21 | 20.14 | $48.66 | 74500 |
| 2026-04-20 | 21.08 | $48.96 | 132400 |
| 2026-04-17 | 21.75 | $49.05 | 156525 |
| 2026-04-16 | 22.44 | $48.66 | 112900 |
| 2026-04-15 | 23.51 | $48.65 | 106131 |
| 2026-04-14 | 24.67 | $48.60 | 254224 |
| 2026-04-13 | 25.81 | $48.32 | 580340 |
| 2026-04-10 | 26.67 | $48.10 | 118600 |
| 2026-04-09 | 27.66 | $48.13 | 167700 |
| 2026-04-08 | 28.62 | $48.08 | 227231 |
| 2026-04-07 | 29.72 | $47.38 | 155828 |
| 2026-04-06 | 29.63 | $47.34 | 103643 |
| 2026-04-02 | 29.68 | $47.26 | 224524 |
| 2026-04-01 | 29.67 | $47.54 | 176722 |
| 2026-03-31 | 30.13 | $47.37 | 244617 |
| 2026-03-30 | 30.14 | $46.72 | 99200 |
| 2026-03-27 | 29.30 | $46.65 | 199808 |
| 2026-03-26 | 28.35 | $46.91 | 78244 |
| 2026-03-25 | 27.55 | $47.45 | 128700 |
| 2026-03-24 | 27.06 | $47.17 | 126800 |
| 2026-03-23 | 26.08 | $47.30 | 215541 |
| 2026-03-20 | 25.18 | $46.87 | 252100 |
| 2026-03-19 | 23.98 | $47.51 | 144132 |
| 2026-03-18 | 23.06 | $47.54 | 89756 |
| 2026-03-17 | 22.38 | $47.95 | 118633 |
| 2026-03-16 | 22.04 | $47.83 | 94100 |
| 2026-03-13 | 21.26 | $47.46 | 129000 |
| 2026-03-12 | 20.39 | $47.64 | 715129 |
| 2026-03-11 | 19.65 | $48.11 | 63540 |
| 2026-03-10 | 19.27 | $48.23 | 153000 |
| 2026-03-09 | 19.10 | $48.30 | 145000 |
| 2026-03-06 | 18.50 | $48.06 | 191049 |
| 2026-03-05 | 18.16 | $48.33 | 156741 |
| 2026-03-04 | 18.14 | $48.64 | 91200 |
| 2026-03-03 | 18.65 | $48.58 | 113213 |
| 2026-03-02 | 18.95 | $48.89 | 100132 |
| 2026-02-27 | 19.36 | $49.14 | 104300 |
| 2026-02-26 | 18.99 | $49.04 | 85800 |
| 2026-02-25 | 18.60 | $49.16 | 155639 |
| 2026-02-24 | 17.96 | $49.03 | 239100 |
| 2026-02-23 | 17.56 | $48.88 | 97746 |
| 2026-02-20 | 16.71 | $49.10 | 122428 |
| 2026-02-19 | 15.88 | $48.85 | 172000 |
| 2026-02-18 | 15.33 | $48.94 | 64800 |
| 2026-02-17 | 14.52 | $48.81 | 182309 |
| 2026-02-13 | 13.86 | $48.80 | 87438 |
| 2026-02-12 | 13.16 | $48.85 | 73900 |
| 2026-02-11 | 12.27 | $48.82 | 129500 |
| 2026-02-10 | 11.57 | $48.87 | 115100 |
| 2026-02-09 | 10.64 | $48.84 | 87932 |
| 2026-02-06 | 10.01 | $48.63 | 114726 |
| 2026-02-05 | 9.68 | $48.18 | 123840 |
| 2026-02-04 | 10.16 | $48.38 | 66500 |
| 2026-02-03 | 10.43 | $48.35 | 133500 |
| 2026-02-02 | 10.74 | $48.45 | 123053 |
| 2026-01-30 | 10.66 | $48.43 | 173808 |
| 2026-01-29 | 10.57 | $48.64 | 319117 |
| 2026-01-28 | 10.46 | $48.61 | 112200 |
| 2026-01-27 | 10.08 | $48.65 | 93500 |
| 2026-01-26 | 9.52 | $48.45 | 232000 |
| 2026-01-23 | 9.20 | $48.31 | 139700 |
| 2026-01-22 | 9.18 | $48.28 | 152533 |
| 2026-01-21 | 9.16 | $48.08 | 137811 |
| 2026-01-20 | 9.58 | $47.80 | 277924 |
| 2026-01-16 | 9.73 | $48.28 | 365217 |
| 2026-01-15 | 9.51 | $48.34 | 314244 |
| 2026-01-14 | 9.11 | $48.30 | 188954 |
| 2026-01-13 | 9.14 | $48.33 | 143300 |
| 2026-01-12 | 9.09 | $48.32 | 260023 |
| 2026-01-09 | 9.06 | $48.23 | 215200 |
| 2026-01-08 | 9.19 | $48.03 | 168928 |
| 2026-01-07 | 9.63 | $48.11 | 98600 |
| 2026-01-06 | 9.87 | $48.12 | 126700 |
| 2026-01-05 | 10.21 | $48.05 | 438700 |
| 2026-01-02 | 10.72 | $47.85 | 280800 |
| 2025-12-31 | 10.83 | $47.73 | 83300 |
| 2025-12-30 | 10.95 | $47.89 | 147038 |
| 2025-12-29 | 11.39 | $47.93 | 464200 |
| 2025-12-26 | 11.87 | $47.98 | 240300 |
| 2025-12-24 | 12.47 | $47.96 | 113000 |
| 2025-12-23 | 12.95 | $47.81 | 133702 |
| 2025-12-22 | 13.02 | $48.24 | 287000 |
| 2025-12-19 | 13.14 | $48.16 | 233400 |
| 2025-12-18 | 13.39 | $48.12 | 227817 |
| 2025-12-17 | 13.78 | $47.78 | 197729 |
| 2025-12-16 | 14.33 | $48.00 | 141533 |
| 2025-12-15 | 14.61 | $48.06 | 370900 |
| 2025-12-12 | 14.68 | $48.00 | 219416 |
| 2025-12-11 | 14.93 | $48.22 | 301000 |
| 2025-12-10 | 14.61 | $48.15 | 186500 |
| 2025-12-09 | 14.35 | $47.91 | 257205 |
| 2025-12-08 | 14.40 | $47.96 | 283627 |
| 2025-12-05 | 14.42 | $48.09 | 538726 |
| 2025-12-04 | 14.12 | $48.08 | 457114 |
| 2025-12-03 | 13.82 | $48.12 | 108342 |
| 2025-12-02 | 13.70 | $47.98 | 135841 |
| 2025-12-01 | 13.79 | $47.92 | 184300 |
| 2025-11-28 | 13.91 | $48.12 | 313925 |
| 2025-11-26 | 13.81 | $48.02 | 231632 |
| 2025-11-25 | 13.72 | $47.89 | 124800 |
| 2025-11-24 | 14.01 | $47.60 | 200200 |
| 2025-11-21 | 14.72 | $47.39 | 158400 |
| 2025-11-20 | 15.04 | $47.14 | 123549 |
| 2025-11-19 | 15.37 | $47.38 | 103737 |
| 2025-11-18 | 15.17 | $47.35 | 274818 |
| 2025-11-17 | 14.91 | $47.47 | 163700 |
| 2025-11-14 | 14.90 | $47.70 | 100738 |
| 2025-11-13 | 15.11 | $47.74 | 143000 |
| 2025-11-12 | 15.69 | $48.09 | 103200 |
| 2025-11-11 | 15.98 | $48.04 | 80118 |
| 2025-11-10 | 16.41 | $47.95 | 145739 |
| 2025-11-07 | 17.13 | $47.65 | 216100 |
| 2025-11-06 | 17.50 | $47.65 | 297200 |
| 2025-11-05 | 18.31 | $47.72 | 253800 |
| 2025-11-04 | 19.24 | $47.69 | 146900 |
| 2025-11-03 | 20.21 | $47.92 | 181700 |
| 2025-10-31 | 20.82 | $47.90 | 68200 |
| 2025-10-30 | 21.61 | $47.88 | 168500 |
| 2025-10-29 | 22.44 | $48.07 | 392103 |
| 2025-10-28 | 22.59 | $48.26 | 295918 |
| 2025-10-27 | 22.36 | $48.22 | 100900 |
| 2025-10-24 | 22.24 | $47.95 | 113139 |
| 2025-10-23 | 22.25 | $47.81 | 67922 |
| 2025-10-22 | 22.88 | $47.73 | 129900 |
| 2025-10-21 | 23.55 | $47.76 | 178400 |
| 2025-10-20 | 23.74 | $47.84 | 178928 |
| 2025-10-17 | 23.98 | $47.58 | 89139 |
| 2025-10-16 | 24.79 | $47.50 | 119000 |
| 2025-10-15 | 25.56 | $47.44 | 72330 |
| 2025-10-14 | 26.37 | $47.37 | 106700 |
| 2025-10-13 | 27.60 | $47.33 | 146900 |
| 2025-10-10 | 28.94 | $47.00 | 78679 |
| 2025-10-09 | 30.36 | $47.49 | 59800 |
| 2025-10-08 | 31.01 | $47.67 | 84300 |
| 2025-10-07 | 31.28 | $47.50 | 155300 |
| 2025-10-06 | 31.56 | $47.73 | 104700 |
| 2025-10-03 | 31.50 | $47.61 | 65006 |
| 2025-10-02 | 31.54 | $47.53 | 100700 |
| 2025-10-01 | 31.79 | $47.74 | 110800 |
| 2025-09-30 | 31.34 | $47.58 | 64823 |
| 2025-09-29 | 31.15 | $47.49 | 70100 |
| 2025-09-26 | 31.06 | $47.33 | 66900 |
| 2025-09-25 | 31.28 | $47.27 | 89726 |
| 2025-09-24 | 31.70 | $47.42 | 71332 |
| 2025-09-23 | 31.45 | $47.51 | 54200 |
| 2025-09-22 | 30.61 | $47.59 | 76227 |
| 2025-09-19 | 29.80 | $47.61 | 65200 |
| 2025-09-18 | 28.96 | $47.47 | 95232 |
| 2025-09-17 | 28.07 | $47.47 | 78500 |
| 2025-09-16 | 27.09 | $47.53 | 71755 |
| 2025-09-15 | 26.18 | $47.55 | 129600 |
| 2025-09-12 | 25.23 | $47.41 | 69200 |
| 2025-09-11 | 24.40 | $47.46 | 104717 |
| 2025-09-10 | 23.53 | $47.18 | 63947 |
| 2025-09-09 | 22.87 | $47.10 | 66200 |
| 2025-09-08 | 22.58 | $47.14 | 457200 |
| 2025-09-05 | 22.27 | $46.98 | 116400 |
| 2025-09-04 | 22.01 | $46.81 | 108900 |
| 2025-09-03 | 22.22 | $46.54 | 96600 |
| 2025-09-02 | 22.92 | $46.37 | 98328 |
| 2025-08-29 | 23.88 | $46.60 | 71882 |
| 2025-08-28 | 23.99 | $46.78 | 45210 |
| 2025-08-27 | 23.87 | $46.69 | 189400 |
| 2025-08-26 | 23.94 | $46.66 | 64926 |
| 2025-08-25 | 24.08 | $46.50 | 58700 |
| 2025-08-22 | 23.63 | $46.74 | 83640 |
| 2025-08-21 | 23.15 | $46.24 | 51547 |
| 2025-08-20 | 23.49 | $46.42 | 299249 |
| 2025-08-19 | 23.70 | $46.43 | 66545 |
| 2025-08-18 | 23.56 | $46.48 | 84800 |
| 2025-08-15 | 23.18 | $46.49 | 40949 |
| 2025-08-14 | 22.67 | $46.49 | 62400 |
| 2025-08-13 | 22.14 | $46.64 | 61400 |
| 2025-08-12 | 21.28 | $46.40 | 83800 |
| 2025-08-11 | 20.76 | $46.22 | 62765 |
| 2025-08-08 | 20.49 | $46.29 | 106013 |
| 2025-08-07 | 20.21 | $46.20 | 75700 |
| 2025-08-06 | 19.91 | $46.15 | 420300 |
| 2025-08-05 | 19.86 | $46.00 | 117000 |
| 2025-08-04 | 20.00 | $46.02 | 93327 |
| 2025-08-01 | 20.21 | $45.71 | 160300 |
| 2025-07-31 | 20.88 | $45.81 | 59000 |
| 2025-07-30 | 21.11 | $45.91 | 62300 |
| 2025-07-29 | 21.35 | $46.05 | 37748 |
| 2025-07-28 | 21.13 | $45.98 | 88600 |
| 2025-07-25 | 20.98 | $46.13 | 85407 |
| 2025-07-24 | 20.82 | $46.01 | 38517 |
| 2025-07-23 | 20.37 | $46.06 | 82700 |
| 2025-07-22 | 19.90 | $45.87 | 63732 |
| 2025-07-21 | 19.67 | $45.81 | 69900 |
| 2025-07-18 | 19.41 | $45.69 | 63400 |
| 2025-07-17 | 19.47 | $45.67 | 155200 |
| 2025-07-16 | 19.68 | $45.50 | 98995 |
| 2025-07-15 | 20.14 | $45.40 | 174300 |
| 2025-07-14 | 20.40 | $45.61 | 106300 |
| 2025-07-11 | 20.79 | $45.56 | 67322 |
| 2025-07-10 | 20.97 | $45.77 | 71524 |
| 2025-07-09 | 20.90 | $45.76 | 76800 |
| 2025-07-08 | 20.95 | $45.54 | 128000 |
| 2025-07-07 | 21.39 | $45.51 | 136011 |
| 2025-07-03 | 21.85 | $45.84 | 30814 |
| 2025-07-02 | 21.74 | $45.79 | 79619 |
| 2025-07-01 | 21.71 | $45.99 | 103448 |
| 2025-06-30 | 20.57 | $46.04 | 132400 |
| 2025-06-27 | 19.37 | $45.88 | 59200 |
| 2025-06-26 | 18.22 | $45.77 | 144500 |
| 2025-06-25 | 17.17 | $45.55 | 128800 |
| 2025-06-24 | 16.43 | $45.59 | 60241 |
| 2025-06-23 | 15.65 | $45.22 | 76219 |
| 2025-06-20 | 15.41 | $45.04 | 56700 |
| 2025-06-18 | 15.17 | $45.06 | 58911 |
| 2025-06-17 | 15.03 | $45.04 | 46300 |
| 2025-06-16 | 14.99 | $45.21 | 188543 |
| 2025-06-13 | 14.66 | $45.09 | 76800 |
| 2025-06-12 | 14.55 | $45.44 | 85400 |
| 2025-06-11 | 13.76 | $45.19 | 163433 |
| 2025-06-10 | 12.93 | $45.12 | 89826 |
| 2025-06-09 | 12.46 | $45.01 | 114200 |
| 2025-06-06 | 12.10 | $44.98 | 62835 |
| 2025-06-05 | 11.83 | $44.97 | 94648 |
| 2025-06-04 | 11.54 | $45.05 | 78826 |
| 2025-06-03 | 11.17 | $44.87 | 61834 |
| 2025-06-02 | 11.13 | $44.81 | 77600 |
| 2025-05-30 | 11.20 | $44.78 | 72800 |
| 2025-05-29 | 11.37 | $44.70 | 80500 |
| 2025-05-28 | 11.44 | $44.58 | 73100 |
| 2025-05-27 | 11.61 | $44.73 | 142500 |
| 2025-05-23 | 11.78 | $44.37 | 114405 |
| 2025-05-22 | 12.18 | $44.32 | 73601 |
| 2025-05-21 | 12.67 | $44.24 | 183900 |
| 2025-05-20 | 13.19 | $44.65 | 80100 |
| 2025-05-19 | 13.38 | $44.74 | 113400 |
| 2025-05-16 | 13.57 | $44.66 | 76000 |
| 2025-05-15 | 13.48 | $44.60 | 243900 |
| 2025-05-14 | 13.60 | $44.38 | 150012 |
| 2025-05-13 | 13.81 | $44.46 | 92100 |
| 2025-05-12 | 14.04 | $44.33 | 317400 |
| 2025-05-09 | 14.45 | $44.01 | 141500 |
| 2025-05-08 | 15.10 | $43.96 | 311400 |
| 2025-05-07 | 15.79 | $43.97 | 195500 |
| 2025-05-06 | 16.39 | $43.96 | 139638 |
| 2025-05-05 | 16.91 | $44.09 | 219000 |
| 2025-05-02 | 17.62 | $44.13 | 73800 |
| 2025-05-01 | 18.46 | $43.80 | 53200 |
| 2025-04-30 | 19.16 | $43.88 | 67639 |
| 2025-04-29 | 19.76 | $43.88 | 58500 |
| 2025-04-28 | 20.63 | $43.73 | 60516 |
| 2025-04-25 | 21.37 | $43.66 | 52200 |
| 2025-04-24 | 21.99 | $43.47 | 118526 |
| 2025-04-23 | 22.42 | $43.01 | 109430 |
| 2025-04-22 | 22.73 | $42.83 | 181900 |
| 2025-04-21 | 22.32 | $42.45 | 423500 |
| 2025-04-17 | 21.75 | $42.88 | 88041 |
| 2025-04-16 | 21.58 | $42.67 | 138743 |
| 2025-04-15 | 21.40 | $42.78 | 123027 |
| 2025-04-14 | 21.39 | $42.79 | 282321 |
| 2025-04-11 | 21.27 | $42.50 | 185633 |
| 2025-04-10 | 20.56 | $42.18 | 168200 |
| 2025-04-09 | 19.71 | $43.06 | 284500 |
| 2025-04-08 | 18.81 | $41.55 | 209810 |
| 2025-04-07 | 16.64 | $41.77 | 520400 |
| 2025-04-04 | 14.41 | $42.33 | 245300 |
| 2025-04-03 | 12.55 | $43.24 | 169100 |
| 2025-04-02 | 11.50 | $43.90 | 57559 |
| 2025-04-01 | 11.03 | $43.95 | 70700 |
| 2025-03-31 | 10.68 | $43.88 | 91400 |
| 2025-03-28 | 9.92 | $43.82 | 141121 |
| 2025-03-27 | 9.68 | $43.97 | 50419 |
| 2025-03-26 | 9.67 | $44.03 | 63730 |
| 2025-03-25 | 9.80 | $44.22 | 73142 |
| 2025-03-24 | 10.17 | $44.19 | 278501 |
| 2025-03-21 | 10.69 | $44.13 | 73600 |
| 2025-03-20 | 11.06 | $44.14 | 157700 |
| 2025-03-19 | 11.64 | $44.18 | 417449 |
| 2025-03-18 | 12.25 | $43.91 | 104741 |
| 2025-03-17 | 12.29 | $44.09 | 122300 |
| 2025-03-14 | 12.38 | $43.85 | 82815 |
| 2025-03-13 | 11.91 | $43.57 | 95400 |
| 2025-03-12 | 11.08 | $43.70 | 134500 |
| 2025-03-11 | 10.38 | $43.58 | 153044 |
| 2025-03-10 | 9.65 | $43.72 | 77200 |
| 2025-03-07 | 9.07 | $44.21 | 83124 |
| 2025-03-06 | 9.03 | $44.03 | 107400 |
| 2025-03-05 | 9.04 | $44.38 | 73323 |
| 2025-03-04 | 9.31 | $44.14 | 106500 |
| 2025-03-03 | 9.54 | $44.30 | 142800 |
| 2025-02-28 | 9.90 | $44.47 | 76001 |
| 2025-02-27 | 10.35 | $44.26 | 231703 |
| 2025-02-26 | 10.82 | $44.53 | 63903 |
| 2025-02-25 | 10.84 | $44.46 | 105820 |
| 2025-02-24 | 11.10 | $44.28 | 215900 |
| 2025-02-21 | 11.49 | $44.47 | 114020 |
| 2025-02-20 | 11.71 | $44.71 | 43461 |
| 2025-02-19 | 11.74 | $44.57 | 91219 |
| 2025-02-18 | 12.03 | $44.58 | 120100 |
| 2025-02-14 | 12.21 | $44.71 | 50900 |
| 2025-02-13 | 12.25 | $44.50 | 77644 |
| 2025-02-12 | 12.66 | $44.13 | 51428 |
| 2025-02-11 | 12.91 | $44.31 | 105037 |
| 2025-02-10 | 13.58 | $44.31 | 118843 |
| 2025-02-07 | 14.11 | $44.19 | 154100 |
| 2025-02-06 | 14.68 | $44.41 | 62533 |
| 2025-02-05 | 14.95 | $44.29 | 67830 |
| 2025-02-04 | 15.33 | $44.17 | 89144 |
| 2025-02-03 | 16.12 | $43.95 | 123933 |
| 2025-01-31 | 16.74 | $44.08 | 242711 |
| 2025-01-30 | 17.34 | $44.23 | 228800 |
| 2025-01-29 | 17.68 | $44.04 | 172600 |
| 2025-01-28 | 18.39 | $44.09 | 70800 |
| 2025-01-27 | 19.18 | $43.93 | 577218 |
| 2025-01-24 | 20.18 | $44.06 | 227900 |
| 2025-01-23 | 21.00 | $44.10 | 294400 |
| 2025-01-22 | 21.95 | $43.97 | 113801 |
| 2025-01-21 | 22.83 | $43.98 | 419300 |
| 2025-01-17 | 23.92 | $43.71 | 197334 |
| 2025-01-16 | 24.86 | $43.55 | 430400 |
| 2025-01-15 | 25.56 | $43.50 | 83800 |
| 2025-01-14 | 26.30 | $43.02 | 112503 |
| 2025-01-13 | 26.03 | $42.93 | 295916 |
| 2025-01-10 | 25.13 | $42.94 | 369111 |
| 2025-01-08 | 24.38 | $43.42 | 158403 |
| 2025-01-07 | 24.01 | $43.36 | 162917 |
| 2025-01-06 | 23.75 | $43.60 | 352910 |
| 2025-01-03 | 23.68 | $43.54 | 157139 |
| 2025-01-02 | 23.05 | $43.39 | 215126 |
| 2024-12-31 | 22.39 | $43.44 | 238700 |
| 2024-12-30 | 21.83 | $43.44 | 254414 |
| 2024-12-27 | 21.19 | $43.59 | 491410 |
| 2024-12-26 | 20.67 | $43.77 | 259400 |
| 2024-12-24 | 20.26 | $43.75 | 260730 |
| 2024-12-23 | 19.82 | $43.50 | 439048 |
| 2024-12-20 | 18.63 | $43.53 | 274900 |
| 2024-12-19 | 17.37 | $43.85 | 348920 |
| 2024-12-18 | 16.68 | $43.92 | 278232 |
| 2024-12-17 | 16.14 | $44.55 | 234700 |
| 2024-12-16 | 16.95 | $44.63 | 583306 |
| 2024-12-13 | 17.69 | $44.66 | 145930 |
| 2024-12-12 | 18.46 | $44.77 | 368526 |
| 2024-12-11 | 18.85 | $44.92 | 134741 |
| 2024-12-10 | 18.61 | $44.86 | 154600 |
| 2024-12-09 | 18.51 | $45.02 | 202449 |
| 2024-12-06 | 18.02 | $45.06 | 173437 |
| 2024-12-05 | 17.28 | $45.03 | 198342 |
| 2024-12-04 | 16.66 | $44.97 | 339043 |
| 2024-12-03 | 16.08 | $44.80 | 105942 |
| 2024-12-02 | 15.69 | $44.87 | 111743 |
| 2024-11-29 | 15.32 | $44.76 | 78800 |
| 2024-11-27 | 15.01 | $44.54 | 203300 |
| 2024-11-26 | 15.09 | $44.47 | 115000 |
| 2024-11-25 | 15.45 | $44.52 | 202904 |
| 2024-11-22 | 15.83 | $44.32 | 144200 |
| 2024-11-21 | 16.41 | $44.14 | 122400 |
| 2024-11-20 | 16.78 | $44.05 | 119100 |
| 2024-11-19 | 16.75 | $44.13 | 138500 |
| 2024-11-18 | 16.71 | $44.06 | 169719 |
| 2024-11-15 | 16.40 | $43.91 | 92909 |
| 2024-11-14 | 15.97 | $44.15 | 154747 |
| 2024-11-13 | 15.83 | $44.22 | 110300 |
| 2024-11-12 | 15.86 | $44.25 | 128542 |
| 2024-11-11 | 15.93 | $44.57 | 144028 |
| 2024-11-08 | 16.73 | $44.57 | 106900 |
| 2024-11-07 | 17.60 | $44.60 | 152816 |
| 2024-11-06 | 18.51 | $44.20 | 96353 |
| 2024-11-05 | 18.42 | $44.15 | 108200 |
| 2024-11-04 | 18.03 | $43.93 | 143706 |
| 2024-11-01 | 17.25 | $43.85 | 103102 |
| 2024-10-31 | 16.33 | $43.84 | 98800 |
| 2024-10-30 | 15.36 | $44.15 | 50300 |
| 2024-10-29 | 15.05 | $44.26 | 75200 |
| 2024-10-28 | 14.59 | $44.21 | 95000 |
| 2024-10-25 | 14.34 | $44.17 | 85400 |
| 2024-10-24 | 14.09 | $44.18 | 151500 |
| 2024-10-23 | 13.42 | $44.14 | 83007 |
| 2024-10-22 | 12.65 | $44.32 | 115700 |
| 2024-10-21 | 12.38 | $44.37 | 101500 |
| 2024-10-18 | 12.31 | $44.71 | 83249 |
| 2024-10-17 | 12.93 | $44.61 | 143333 |
| 2024-10-16 | 13.61 | $44.69 | 62600 |
| 2024-10-15 | 14.15 | $44.57 | 111304 |
| 2024-10-14 | 14.71 | $44.62 | 60309 |
| 2024-10-11 | 15.44 | $44.61 | 69500 |
| 2024-10-10 | 16.05 | $44.44 | 54000 |
| 2024-10-09 | 16.64 | $44.51 | 108600 |
| 2024-10-08 | 17.26 | $44.46 | 83800 |
| 2024-10-07 | 17.89 | $44.44 | 138100 |
| 2024-10-04 | 18.60 | $44.61 | 98820 |
| 2024-10-03 | 19.52 | $44.58 | 93043 |
| 2024-10-02 | 20.33 | $44.76 | 133700 |
| 2024-10-01 | 20.98 | $45.04 | 52800 |
| 2024-09-30 | 20.72 | $45.11 | 64500 |
| 2024-09-27 | 20.44 | $45.14 | 66514 |
| 2024-09-26 | 19.56 | $45.14 | 124231 |
| 2024-09-25 | 18.63 | $44.88 | 99542 |
| 2024-09-24 | 18.11 | $45.08 | 64100 |
| 2024-09-23 | 17.56 | $44.89 | 32544 |
| 2024-09-20 | 17.24 | $44.87 | 91900 |
| 2024-09-19 | 16.96 | $44.95 | 61500 |
| 2024-09-18 | 16.40 | $44.60 | 92327 |
| 2024-09-17 | 15.87 | $44.74 | 53800 |
| 2024-09-16 | 15.14 | $44.82 | 154100 |
| 2024-09-13 | 14.65 | $44.65 | 95128 |
| 2024-09-12 | 14.37 | $44.47 | 64400 |
| 2024-09-11 | 14.46 | $44.35 | 58600 |
| 2024-09-10 | 14.82 | $44.22 | 67327 |
| 2024-09-09 | 15.51 | $44.14 | 62815 |
| 2024-09-06 | 16.33 | $43.92 | 85734 |
| 2024-09-05 | 17.18 | $44.18 | 99500 |
| 2024-09-04 | 17.51 | $44.15 | 48100 |
| 2024-09-03 | 17.95 | $44.05 | 85018 |
| 2024-08-30 | 18.35 | $44.37 | 46729 |
| 2024-08-29 | 18.31 | $44.27 | 66147 |
| 2024-08-28 | 18.07 | $44.27 | 114420 |
| 2024-08-27 | 17.85 | $44.45 | 57718 |
| 2024-08-26 | 17.62 | $44.34 | 86848 |
| 2024-08-23 | 17.00 | $44.47 | 90000 |
| 2024-08-22 | 16.41 | $44.07 | 123844 |
| 2024-08-21 | 15.94 | $44.34 | 61300 |
| 2024-08-20 | 15.01 | $44.15 | 102531 |
| 2024-08-19 | 14.28 | $44.16 | 70320 |
| 2024-08-16 | 13.55 | $43.93 | 76300 |
| 2024-08-15 | 13.11 | $43.81 | 238400 |
| 2024-08-14 | 12.85 | $43.64 | 134910 |
| 2024-08-13 | 12.88 | $43.55 | 123930 |
| 2024-08-12 | 13.11 | $43.19 | 61400 |
| 2024-08-09 | 13.58 | $43.18 | 50700 |
| 2024-08-08 | 13.94 | $43.04 | 95828 |
| 2024-08-07 | 13.97 | $42.66 | 137709 |
| 2024-08-06 | 14.01 | $42.77 | 217930 |
| 2024-08-05 | 13.86 | $42.83 | 116906 |
| 2024-08-02 | 13.62 | $43.31 | 114600 |
| 2024-08-01 | 14.14 | $43.36 | 64033 |
| 2024-07-31 | 14.76 | $43.59 | 130500 |
| 2024-07-30 | 15.04 | $43.22 | 101600 |
| 2024-07-29 | 15.62 | $43.23 | 146600 |
| 2024-07-26 | 16.27 | $43.21 | 84900 |
| 2024-07-25 | 16.91 | $42.91 | 61818 |
| 2024-07-24 | 17.31 | $42.93 | 86746 |
| 2024-07-23 | 17.79 | $43.34 | 95600 |
| 2024-07-22 | 18.21 | $43.36 | 69239 |
| 2024-07-19 | 18.70 | $43.21 | 164239 |
| 2024-07-18 | 19.22 | $43.35 | 60446 |
| 2024-07-17 | 19.39 | $43.58 | 226115 |
| 2024-07-16 | 18.94 | $43.76 | 69500 |
| 2024-07-15 | 18.29 | $43.56 | 83807 |
| 2024-07-12 | 17.65 | $43.67 | 96106 |
| 2024-07-11 | 17.01 | $43.46 | 65000 |
| 2024-07-10 | 16.51 | $43.35 | 197300 |
| 2024-07-09 | 16.40 | $43.17 | 63504 |
| 2024-07-08 | 16.59 | $43.19 | 113208 |
| 2024-07-05 | 16.62 | $43.15 | 202500 |
| 2024-07-03 | 16.74 | $42.97 | 48725 |
| 2024-07-02 | 17.31 | $42.70 | 80800 |
| 2024-07-01 | 17.95 | $42.91 | 119200 |
| 2024-06-28 | 18.45 | $43.01 | 78232 |
| 2024-06-27 | 18.61 | $43.12 | 54400 |
| 2024-06-26 | 18.51 | $43.08 | 102706 |
| 2024-06-25 | 18.57 | $43.19 | 64445 |
| 2024-06-24 | 18.03 | $43.18 | 62621 |
| 2024-06-21 | 17.37 | $43.15 | 50900 |
| 2024-06-20 | 16.84 | $43.16 | 232900 |
| 2024-06-18 | 16.26 | $43.25 | 188700 |
| 2024-06-17 | 15.65 | $43.11 | 83000 |
| 2024-06-14 | 15.23 | $43.08 | 72638 |
| 2024-06-13 | 14.89 | $43.07 | 53600 |
| 2024-06-12 | 14.51 | $43.03 | 132245 |
| 2024-06-11 | 14.07 | $42.75 | 320600 |
| 2024-06-10 | 14.40 | $42.68 | 221400 |
| 2024-06-07 | 14.83 | $42.72 | 77318 |
| 2024-06-06 | 15.02 | $42.96 | 106438 |
| 2024-06-05 | 14.67 | $42.96 | 118847 |
| 2024-06-04 | 14.31 | $42.73 | 291600 |
| 2024-06-03 | 14.33 | $42.67 | 89122 |
| 2024-05-31 | 14.34 | $42.52 | 70200 |
| 2024-05-30 | 14.97 | $42.30 | 83247 |
| 2024-05-29 | 15.53 | $42.23 | 62700 |
| 2024-05-28 | 16.05 | $42.49 | 54601 |
| 2024-05-24 | 16.58 | $42.63 | 39700 |
| 2024-05-23 | 16.97 | $42.45 | 71200 |
| 2024-05-22 | 17.37 | $42.63 | 61830 |
| 2024-05-21 | 17.33 | $42.78 | 72600 |
| 2024-05-20 | 16.98 | $42.74 | 108700 |
| 2024-05-17 | 16.58 | $42.77 | 116029 |
| 2024-05-16 | 16.17 | $42.78 | 131540 |
| 2024-05-15 | 15.56 | $42.83 | 138200 |
| 2024-05-14 | 15.00 | $42.52 | 33602 |
| 2024-05-13 | 14.90 | $42.35 | 52300 |
| 2024-05-10 | 14.98 | $42.34 | 144542 |
| 2024-05-09 | 15.08 | $42.34 | 75500 |
| 2024-05-08 | 15.25 | $42.17 | 109100 |
| 2024-05-07 | 15.68 | $42.27 | 118700 |
| 2024-05-06 | 15.97 | $42.19 | 298000 |
| 2024-05-03 | 16.53 | $42.04 | 67602 |
| 2024-05-02 | 17.35 | $41.72 | 93400 |
| 2024-05-01 | 17.64 | $41.43 | 169634 |
| 2024-04-30 | 17.83 | $41.41 | 74800 |
| 2024-04-29 | 18.08 | $41.76 | 300900 |
| 2024-04-26 | 18.82 | $41.62 | 70200 |
| 2024-04-25 | 19.33 | $41.42 | 81900 |
| 2024-04-24 | 19.37 | $41.53 | 72801 |
| 2024-04-23 | 19.93 | $41.60 | 148700 |
| 2024-04-22 | 20.52 | $41.35 | 52334 |
| 2024-04-19 | 20.59 | $41.17 | 99306 |
| 2024-04-18 | 20.32 | $41.22 | 207021 |
| 2024-04-17 | 20.16 | $41.31 | 103900 |
| 2024-04-16 | 20.06 | $41.27 | 97600 |
| 2024-04-15 | 19.60 | $41.44 | 321000 |
| 2024-04-12 | 19.39 | $41.73 | 59600 |
| 2024-04-11 | 19.75 | $41.97 | 128240 |
| 2024-04-10 | 20.26 | $41.87 | 81000 |
| 2024-04-09 | 20.86 | $42.34 | 88245 |
| 2024-04-08 | 21.51 | $42.25 | 107530 |
| 2024-04-05 | 22.40 | $42.21 | 103832 |
| 2024-04-04 | 23.34 | $42.15 | 84246 |
| 2024-04-03 | 24.08 | $42.27 | 85800 |
| 2024-04-02 | 25.22 | $42.25 | 141944 |
| 2024-04-01 | 26.45 | $42.58 | 89100 |
| 2024-03-28 | 26.66 | $42.78 | 139500 |
| 2024-03-27 | 26.27 | $42.78 | 46200 |
| 2024-03-26 | 25.92 | $42.56 | 123030 |
| 2024-03-25 | 25.80 | $42.57 | 113100 |
| 2024-03-22 | 25.68 | $42.66 | 161648 |
| 2024-03-21 | 25.33 | $42.62 | 79740 |
| 2024-03-20 | 25.07 | $42.56 | 94800 |
| 2024-03-19 | 24.99 | $42.35 | 65417 |
| 2024-03-18 | 25.33 | $42.21 | 94218 |
| 2024-03-15 | 25.80 | $42.17 | 63900 |
| 2024-03-14 | 26.33 | $42.25 | 169400 |
| 2024-03-13 | 26.75 | $42.48 | 61200 |
| 2024-03-12 | 26.47 | $42.52 | 139743 |
| 2024-03-11 | 26.19 | $42.43 | 80604 |
| 2024-03-08 | 25.95 | $42.49 | 55446 |
| 2024-03-07 | 25.35 | $42.54 | 133449 |
| 2024-03-06 | 24.91 | $42.29 | 90412 |
| 2024-03-05 | 24.68 | $42.13 | 62300 |
| 2024-03-04 | 24.69 | $42.15 | 65413 |
| 2024-03-01 | 24.50 | $42.21 | 102248 |
| 2024-02-29 | 24.30 | $41.98 | 70304 |
| 2024-02-28 | 24.39 | $41.85 | 49700 |
| 2024-02-27 | 24.80 | $41.86 | 105439 |
| 2024-02-26 | 25.02 | $41.89 | 174300 |
| 2024-02-23 | 25.23 | $41.96 | 91700 |
| 2024-02-22 | 25.33 | $41.87 | 97800 |
| 2024-02-21 | 25.62 | $41.57 | 61738 |
| 2024-02-20 | 26.43 | $41.59 | 77709 |
| 2024-02-16 | 27.02 | $41.63 | 194410 |
| 2024-02-15 | 27.59 | $41.73 | 115900 |
| 2024-02-14 | 28.11 | $41.53 | 70900 |
| 2024-02-13 | 28.96 | $41.22 | 95922 |
| 2024-02-12 | 30.19 | $41.72 | 58833 |
| 2024-02-09 | 30.05 | $41.67 | 73309 |
| 2024-02-08 | 30.14 | $41.55 | 131900 |
| 2024-02-07 | 30.24 | $41.64 | 113800 |
| 2024-02-06 | 30.13 | $41.62 | 83500 |
| 2024-02-05 | 30.14 | $41.42 | 104033 |
| 2024-02-02 | 30.39 | $41.67 | 161519 |
| 2024-02-01 | 30.05 | $41.79 | 51300 |
| 2024-01-31 | 29.70 | $41.53 | 111800 |
| 2024-01-30 | 29.46 | $41.58 | 123400 |
| 2024-01-29 | 29.35 | $41.59 | 186204 |
| 2024-01-26 | 29.25 | $41.37 | 151900 |
| 2024-01-25 | 29.36 | $41.38 | 219121 |
| 2024-01-24 | 29.57 | $41.20 | 171300 |
| 2024-01-23 | 29.79 | $41.20 | 96219 |
| 2024-01-22 | 30.34 | $41.22 | 234000 |
| 2024-01-19 | 30.83 | $41.14 | 242200 |
| 2024-01-18 | 31.57 | $40.98 | 405800 |
| 2024-01-17 | 32.65 | $40.86 | 210302 |
| 2024-01-16 | 33.96 | $41.04 | 365900 |
| 2024-01-12 | 34.79 | $41.40 | 478000 |
| 2024-01-11 | 34.77 | $41.31 | 652743 |
| 2024-01-10 | 35.26 | $41.20 | 296600 |
| 2024-01-09 | 35.91 | $41.16 | 206000 |
| 2024-01-08 | 36.65 | $41.23 | 323800 |
| 2024-01-05 | 37.43 | $40.98 | 180332 |
| 2024-01-04 | 38.36 | $40.98 | 325400 |
| 2024-01-03 | 39.41 | $41.15 | 194334 |
| 2024-01-02 | 40.44 | $41.27 | 1.0M |
| 2023-12-29 | 41.03 | $41.51 | 155300 |
| 2023-12-28 | 40.89 | $41.57 | 139400 |
| 2023-12-27 | 40.42 | $41.65 | 373541 |
| 2023-12-26 | 39.95 | $41.46 | 184219 |
| 2023-12-22 | 39.64 | $41.31 | 244000 |
| 2023-12-21 | 39.40 | $41.78 | 232900 |
| 2023-12-20 | 38.14 | $41.53 | 229000 |
| 2023-12-19 | 36.82 | $41.72 | 220935 |
| 2023-12-18 | 35.48 | $41.55 | 818700 |
| 2023-12-15 | 34.20 | $41.54 | 291118 |
| 2023-12-14 | 32.83 | $41.60 | 485640 |
| 2023-12-13 | 31.38 | $41.32 | 303834 |
| 2023-12-12 | 30.12 | $40.80 | 176220 |
| 2023-12-11 | 29.35 | $40.71 | 511124 |
| 2023-12-08 | 28.66 | $40.63 | 262900 |
| 2023-12-07 | 28.02 | $40.69 | 242000 |
| 2023-12-06 | 27.10 | $40.56 | 171646 |
| 2023-12-05 | 26.14 | $40.55 | 238100 |
| 2023-12-04 | 25.31 | $40.43 | 462926 |
| 2023-12-01 | 24.56 | $40.62 | 184600 |
| 2023-11-30 | 23.76 | $40.29 | 293103 |
| 2023-11-29 | 23.34 | $40.34 | 316000 |
| 2023-11-28 | 22.56 | $40.17 | 246900 |
| 2023-11-27 | 21.99 | $40.12 | 357800 |
| 2023-11-24 | 21.54 | $40.01 | 174900 |
| 2023-11-22 | 21.18 | $40.03 | 354000 |
| 2023-11-21 | 20.76 | $39.96 | 265830 |
| 2023-11-20 | 20.43 | $40.00 | 233400 |
| 2023-11-17 | 20.09 | $39.85 | 287300 |
| 2023-11-16 | 19.90 | $39.75 | 229528 |
| 2023-11-15 | 19.82 | $39.64 | 176149 |
| 2023-11-14 | 19.82 | $39.69 | 229116 |
| 2023-11-13 | 19.82 | $39.09 | 325539 |
| 2023-11-10 | 20.80 | $39.08 | 117800 |
| 2023-11-09 | 21.89 | $38.87 | 113126 |
| 2023-11-08 | 23.03 | $39.14 | 112710 |
| 2023-11-07 | 23.90 | $39.06 | 161137 |
| 2023-11-06 | 24.87 | $38.97 | 445600 |
| 2023-11-03 | 25.94 | $39.11 | 118900 |
| 2023-11-02 | 26.79 | $38.75 | 244000 |
| 2023-11-01 | 28.00 | $38.36 | 119400 |
| 2023-10-31 | 28.40 | $38.00 | 123203 |
| 2023-10-30 | 27.96 | $37.94 | 183000 |
| 2023-10-27 | 27.33 | $37.83 | 158300 |
| 2023-10-26 | 26.52 | $37.85 | 132100 |
| 2023-10-25 | 25.70 | $37.93 | 89141 |
| 2023-10-24 | 24.90 | $38.22 | 77326 |
| 2023-10-23 | 24.28 | $38.01 | 157428 |
| 2023-10-20 | 23.40 | $37.95 | 206800 |
| 2023-10-19 | 22.70 | $38.08 | 86000 |
| 2023-10-18 | 22.12 | $38.28 | 72329 |
| 2023-10-17 | 21.79 | $38.62 | 108700 |
| 2023-10-16 | 21.75 | $38.75 | 424500 |
| 2023-10-13 | 22.00 | $38.71 | 112400 |
| 2023-10-12 | 22.25 | $38.76 | 144000 |
| 2023-10-11 | 22.52 | $39.01 | 281641 |
| 2023-10-10 | 23.09 | $38.85 | 92225 |
| 2023-10-09 | 23.34 | $38.71 | 88800 |
| 2023-10-06 | 23.09 | $38.47 | 118834 |
| 2023-10-05 | 22.39 | $38.35 | 554198 |
| 2023-10-04 | 21.19 | $38.29 | 286100 |
| 2023-10-03 | 19.79 | $38.10 | 108347 |
| 2023-10-02 | 18.32 | $38.68 | 111331 |
| 2023-09-29 | 17.42 | $38.93 | 144707 |
| 2023-09-28 | 16.87 | $38.97 | 115641 |
| 2023-09-27 | 15.62 | $38.81 | 90800 |
| 2023-09-26 | 14.31 | $38.88 | 162200 |
| 2023-09-25 | 13.16 | $39.14 | 110400 |
| 2023-09-22 | 12.29 | $39.29 | 67900 |
| 2023-09-21 | 11.55 | $39.21 | 52325 |
| 2023-09-20 | 10.69 | $39.61 | 68703 |
| 2023-09-19 | 10.52 | $39.72 | 137618 |
| 2023-09-18 | 10.57 | $39.81 | 91400 |
| 2023-09-15 | 10.70 | $39.82 | 287115 |
| 2023-09-14 | 10.96 | $40.01 | 74715 |
| 2023-09-13 | 11.53 | $39.83 | 52600 |
| 2023-09-12 | 11.81 | $39.82 | 36400 |
| 2023-09-11 | 12.01 | $39.90 | 88800 |
| 2023-09-08 | 12.27 | $39.80 | 69449 |
| 2023-09-07 | 12.55 | $39.77 | 69800 |
| 2023-09-06 | 12.59 | $39.78 | 100127 |
| 2023-09-05 | 12.66 | $39.89 | 90722 |
| 2023-09-01 | 13.21 | $40.14 | 47100 |
| 2023-08-31 | 13.66 | $40.20 | 114319 |
| 2023-08-30 | 13.87 | $40.19 | 89100 |
| 2023-08-29 | 14.11 | $40.15 | 71213 |
| 2023-08-28 | 14.53 | $39.82 | 85011 |
| 2023-08-25 | 14.96 | $39.69 | 109500 |
| 2023-08-24 | 14.98 | $39.57 | 56200 |
| 2023-08-23 | 15.23 | $39.80 | 39100 |
| 2023-08-22 | 15.42 | $39.41 | 165311 |
| 2023-08-21 | 14.88 | $39.48 | 124900 |
| 2023-08-18 | 14.11 | $39.45 | 116531 |
| 2023-08-17 | 13.34 | $39.43 | 78644 |
| 2023-08-16 | 12.61 | $39.57 | 108700 |
| 2023-08-15 | 12.12 | $39.66 | 89125 |
| 2023-08-14 | 11.82 | $40.04 | 64533 |
| 2023-08-11 | 11.78 | $39.98 | 56700 |
| 2023-08-10 | 11.97 | $40.15 | 64746 |
| 2023-08-09 | 12.46 | $40.17 | 79845 |
| 2023-08-08 | 12.65 | $40.23 | 85329 |
| 2023-08-07 | 12.73 | $40.25 | 67800 |
| 2023-08-04 | 12.88 | $40.19 | 47800 |
| 2023-08-03 | 13.05 | $40.09 | 40222 |
| 2023-08-02 | 12.65 | $40.26 | 68445 |
| 2023-08-01 | 12.54 | $40.53 | 86300 |
| 2023-07-31 | 13.10 | $40.76 | 88200 |
| 2023-07-28 | 13.34 | $40.71 | 72233 |
| 2023-07-27 | 13.63 | $40.43 | 85002 |
| 2023-07-26 | 13.93 | $40.74 | 75500 |
| 2023-07-25 | 13.78 | $40.67 | 168200 |
| 2023-07-24 | 13.86 | $40.66 | 310907 |
| 2023-07-21 | 13.96 | $40.66 | 93215 |
| 2023-07-20 | 14.13 | $40.58 | 43521 |
| 2023-07-19 | 14.31 | $40.84 | 93405 |
| 2023-07-18 | 13.95 | $40.75 | 112100 |
| 2023-07-17 | 13.73 | $40.62 | 113320 |
| 2023-07-14 | 13.70 | $40.53 | 206300 |
| 2023-07-13 | 13.58 | $40.62 | 67716 |
| 2023-07-12 | 13.52 | $40.37 | 81600 |
| 2023-07-11 | 13.94 | $40.02 | 143629 |
| 2023-07-10 | 14.17 | $39.83 | 76136 |
| 2023-07-07 | 14.02 | $39.73 | 76100 |
| 2023-07-06 | 13.99 | $39.66 | 61100 |
| 2023-07-05 | 13.79 | $39.96 | 186300 |
| 2023-07-03 | 14.47 | $40.50 | 102701 |
| 2023-06-30 | 14.08 | $40.41 | 195300 |
| 2023-06-29 | 13.80 | $40.27 | 64638 |
| 2023-06-28 | 14.11 | $40.31 | 109032 |
| 2023-06-27 | 14.08 | $40.25 | 72800 |
| 2023-06-26 | 14.17 | $40.18 | 63700 |
| 2023-06-23 | 14.50 | $40.13 | 94000 |
| 2023-06-22 | 14.92 | $40.21 | 62600 |
| 2023-06-21 | 15.10 | $40.40 | 64342 |
| 2023-06-20 | 15.19 | $40.44 | 111533 |
| 2023-06-16 | 14.88 | $40.55 | 78300 |
| 2023-06-15 | 14.12 | $40.53 | 98300 |
| 2023-06-14 | 13.35 | $40.34 | 94200 |
| 2023-06-13 | 13.01 | $40.18 | 185400 |
| 2023-06-12 | 12.42 | $40.23 | 81800 |
| 2023-06-09 | 12.10 | $39.97 | 69500 |
| 2023-06-08 | 12.06 | $40.14 | 74313 |
| 2023-06-07 | 12.01 | $39.88 | 103200 |
| 2023-06-06 | 12.11 | $40.09 | 75232 |
| 2023-06-05 | 12.12 | $39.97 | 258222 |
| 2023-06-02 | 12.22 | $40.05 | 187131 |
| 2023-06-01 | 12.02 | $39.88 | 111017 |
| 2023-05-31 | 12.16 | $39.55 | 115300 |
| 2023-05-30 | 12.62 | $39.60 | 130100 |
| 2023-05-26 | 13.13 | $39.59 | 77800 |
| 2023-05-25 | 13.67 | $39.32 | 119827 |
| 2023-05-24 | 13.60 | $39.35 | 78414 |
| 2023-05-23 | 13.60 | $39.52 | 102700 |
| 2023-05-22 | 14.15 | $39.70 | 120000 |
| 2023-05-19 | 14.47 | $39.78 | 177100 |
| 2023-05-18 | 14.81 | $39.78 | 84800 |
| 2023-05-17 | 15.32 | $39.82 | 93840 |
| 2023-05-16 | 15.85 | $39.70 | 75527 |
| 2023-05-15 | 16.41 | $39.85 | 162400 |
| 2023-05-12 | 16.73 | $39.81 | 91640 |
| 2023-05-11 | 17.06 | $39.98 | 252200 |
| 2023-05-10 | 16.97 | $39.91 | 105719 |
| 2023-05-09 | 16.93 | $39.82 | 144100 |
| 2023-05-08 | 17.23 | $39.88 | 95000 |
| 2023-05-05 | 17.24 | $40.01 | 66900 |
| 2023-05-04 | 17.25 | $39.80 | 82102 |
| 2023-05-03 | 17.61 | $39.87 | 132218 |
| 2023-05-02 | 17.73 | $39.79 | 156800 |
| 2023-05-01 | 18.19 | $39.78 | 75700 |
| 2023-04-28 | 18.51 | $40.03 | 58903 |
| 2023-04-27 | 18.61 | $39.83 | 115800 |
| 2023-04-26 | 19.17 | $39.59 | 131143 |
| 2023-04-25 | 19.65 | $39.71 | 65300 |
| 2023-04-24 | 19.83 | $39.82 | 142035 |
| 2023-04-21 | 19.91 | $39.79 | 124910 |
| 2023-04-20 | 19.99 | $39.78 | 140300 |
| 2023-04-19 | 20.35 | $39.78 | 206300 |
| 2023-04-18 | 20.88 | $39.81 | 118910 |
| 2023-04-17 | 20.80 | $39.75 | 486100 |
| 2023-04-14 | 20.77 | $39.88 | 86400 |
| 2023-04-13 | 20.57 | $40.03 | 166105 |
| 2023-04-12 | 19.91 | $39.83 | 147420 |
| 2023-04-11 | 19.33 | $39.82 | 113600 |
| 2023-04-10 | 18.92 | $39.76 | 113422 |
| 2023-04-06 | 18.62 | $39.88 | 223910 |
| 2023-04-05 | 17.82 | $39.82 | 47100 |
| 2023-04-04 | 16.93 | $39.78 | 206400 |
| 2023-04-03 | 15.99 | $40.05 | 94527 |
| 2023-03-31 | 14.78 | $39.86 | 128900 |
| 2023-03-30 | 13.75 | $39.57 | 132617 |
| 2023-03-29 | 12.85 | $39.46 | 157407 |
| 2023-03-28 | 12.32 | $39.15 | 105325 |
| 2023-03-27 | 12.21 | $39.18 | 123800 |
| 2023-03-24 | 11.93 | $39.37 | 121700 |
| 2023-03-23 | 11.64 | $39.28 | 179900 |
| 2023-03-22 | 11.30 | $39.18 | 138800 |
| 2023-03-21 | 10.95 | $39.24 | 141248 |
| 2023-03-20 | 11.07 | $39.01 | 114700 |
| 2023-03-17 | 11.46 | $38.97 | 99000 |
| 2023-03-16 | 11.87 | $39.00 | 568425 |
| 2023-03-15 | 12.46 | $38.79 | 158500 |
| 2023-03-14 | 12.70 | $38.87 | 108607 |
| 2023-03-13 | 13.18 | $38.86 | 92703 |
| 2023-03-10 | 13.65 | $38.71 | 354640 |
| 2023-03-09 | 13.92 | $38.69 | 149106 |
| 2023-03-08 | 14.20 | $38.88 | 104139 |
| 2023-03-07 | 14.73 | $38.77 | 176308 |
| 2023-03-06 | 15.33 | $39.10 | 123904 |
| 2023-03-03 | 15.73 | $39.21 | 274537 |
| 2023-03-02 | 16.24 | $38.80 | 133800 |
| 2023-03-01 | 16.67 | $38.79 | 110720 |
| 2023-02-28 | 17.39 | $38.83 | 225600 |
| 2023-02-27 | 18.25 | $38.86 | 199118 |
| 2023-02-24 | 19.10 | $38.84 | 239300 |
| 2023-02-23 | 19.89 | $39.14 | 84327 |
| 2023-02-22 | 20.73 | $38.92 | 226900 |
| 2023-02-21 | 21.73 | $38.95 | 155816 |
| 2023-02-17 | 22.72 | $39.38 | 77300 |
| 2023-02-16 | 23.19 | $39.27 | 101100 |
| 2023-02-15 | 23.57 | $39.66 | 127543 |
| 2023-02-14 | 23.50 | $39.64 | 121619 |
| 2023-02-13 | 23.44 | $39.79 | 82658 |
| 2023-02-10 | 23.42 | $39.58 | 121537 |
| 2023-02-09 | 23.50 | $39.57 | 176536 |
| 2023-02-08 | 23.35 | $39.83 | 78900 |
| 2023-02-07 | 23.37 | $39.87 | 183500 |
| 2023-02-06 | 23.39 | $39.70 | 95600 |
| 2023-02-03 | 23.60 | $39.98 | 292200 |
| 2023-02-02 | 23.60 | $40.45 | 165328 |
| 2023-02-01 | 22.67 | $40.28 | 226900 |
| 2023-01-31 | 21.86 | $39.94 | 1.6M |
| 2023-01-30 | 21.43 | $39.65 | 407540 |
| 2023-01-27 | 21.08 | $39.95 | 504400 |
| 2023-01-26 | 20.37 | $39.98 | 326813 |
| 2023-01-25 | 19.61 | $39.81 | 115412 |
| 2023-01-24 | 18.98 | $39.74 | 120300 |
| 2023-01-23 | 18.36 | $39.67 | 797713 |
| 2023-01-20 | 17.73 | $39.64 | 443000 |
| 2023-01-19 | 17.21 | $39.46 | 320118 |
| 2023-01-18 | 16.75 | $39.55 | 154000 |
| 2023-01-17 | 15.94 | $39.47 | 676407 |
| 2023-01-13 | 15.37 | $39.59 | 195900 |
| 2023-01-12 | 14.82 | $39.56 | 197922 |
| 2023-01-11 | 14.25 | $39.25 | 122737 |
| 2023-01-10 | 13.98 | $38.95 | 351800 |
| 2023-01-09 | 14.03 | $38.95 | 586700 |
| 2023-01-06 | 13.93 | $38.93 | 553700 |
| 2023-01-05 | 14.12 | $38.33 | 183521 |
| 2023-01-04 | 14.64 | $38.53 | 123945 |
| 2023-01-03 | 15.39 | $38.20 | 394122 |
| 2022-12-30 | 15.94 | $38.01 | 334700 |
| 2022-12-29 | 16.14 | $38.29 | 1.3M |
| 2022-12-28 | 16.43 | $37.94 | 1.1M |
| 2022-12-27 | 16.68 | $38.09 | 708100 |
| 2022-12-23 | 17.17 | $38.24 | 620600 |
| 2022-12-22 | 17.72 | $38.58 | 436400 |
| 2022-12-21 | 18.62 | $38.78 | 312700 |
| 2022-12-20 | 19.31 | $38.46 | 1.5M |
| 2022-12-19 | 20.32 | $38.58 | 512701 |
| 2022-12-16 | 21.05 | $38.88 | 417328 |
| 2022-12-15 | 21.65 | $39.05 | 236101 |
| 2022-12-14 | 21.79 | $39.47 | 588737 |
| 2022-12-13 | 21.50 | $39.49 | 844547 |
| 2022-12-12 | 20.93 | $39.17 | 310328 |
| 2022-12-09 | 21.09 | $39.07 | 311000 |
| 2022-12-08 | 21.20 | $39.17 | 675600 |
| 2022-12-07 | 21.20 | $39.20 | 902100 |
| 2022-12-06 | 21.22 | $39.07 | 350927 |
| 2022-12-05 | 21.37 | $39.14 | 615100 |
| 2022-12-02 | 21.35 | $39.57 | 392100 |
| 2022-12-01 | 21.28 | $39.51 | 645000 |
| 2022-11-30 | 20.97 | $39.25 | 335800 |
| 2022-11-29 | 20.92 | $38.66 | 256213 |
| 2022-11-28 | 21.34 | $38.74 | 438600 |
| 2022-11-25 | 21.73 | $38.99 | 255200 |
| 2022-11-23 | 21.74 | $38.91 | 127900 |
| 2022-11-22 | 21.76 | $38.67 | 496500 |
| 2022-11-21 | 22.05 | $38.35 | 320200 |
| 2022-11-18 | 22.59 | $38.54 | 349900 |
| 2022-11-17 | 23.10 | $38.55 | 301508 |
| 2022-11-16 | 23.75 | $38.66 | 1.3M |
| 2022-11-15 | 24.06 | $38.61 | 422539 |
| 2022-11-14 | 24.38 | $38.27 | 380637 |
| 2022-11-11 | 24.94 | $38.47 | 386016 |
| 2022-11-10 | 25.54 | $38.33 | 387849 |
| 2022-11-09 | 26.36 | $37.01 | 425824 |
| 2022-11-08 | 26.98 | $37.29 | 277605 |
| 2022-11-07 | 27.82 | $37.18 | 235500 |
| 2022-11-04 | 28.40 | $37.08 | 351140 |
| 2022-11-03 | 28.94 | $36.76 | 257600 |
| 2022-11-02 | 28.92 | $36.87 | 318239 |
| 2022-11-01 | 29.31 | $37.22 | 191900 |
| 2022-10-31 | 30.07 | $37.20 | 319402 |
| 2022-10-28 | 30.44 | $37.33 | 260300 |
| 2022-10-27 | 31.15 | $37.12 | 266844 |
| 2022-10-26 | 31.86 | $37.08 | 229016 |
| 2022-10-25 | 32.56 | $37.06 | 625500 |
| 2022-10-24 | 32.89 | $36.53 | 169744 |
| 2022-10-21 | 32.43 | $36.61 | 199400 |
| 2022-10-20 | 31.88 | $36.27 | 167119 |
| 2022-10-19 | 31.38 | $36.36 | 128300 |
| 2022-10-18 | 30.95 | $36.74 | 179832 |
| 2022-10-17 | 30.67 | $36.53 | 357041 |
| 2022-10-14 | 29.99 | $36.07 | 220210 |
| 2022-10-13 | 29.25 | $36.57 | 270300 |
| 2022-10-12 | 28.37 | $36.30 | 289947 |
| 2022-10-11 | 27.80 | $36.27 | 1.2M |
| 2022-10-10 | 27.23 | $36.48 | 304600 |
| 2022-10-07 | 26.68 | $36.61 | 179918 |
| 2022-10-06 | 26.30 | $37.10 | 334623 |
| 2022-10-05 | 26.34 | $37.37 | 239816 |
| 2022-10-04 | 26.38 | $37.50 | 218507 |
| 2022-10-03 | 26.60 | $37.11 | 251100 |
| 2022-09-30 | 26.33 | $36.61 | 126943 |
| 2022-09-29 | 25.64 | $36.78 | 111400 |
| 2022-09-28 | 24.84 | $37.15 | 222000 |
| 2022-09-27 | 24.05 | $36.57 | 135000 |
| 2022-09-26 | 22.65 | $36.77 | 254000 |
| 2022-09-23 | 21.31 | $37.23 | 285828 |
| 2022-09-22 | 20.12 | $37.62 | 230600 |
| 2022-09-21 | 19.24 | $37.96 | 111912 |
| 2022-09-20 | 18.65 | $38.06 | 275518 |
| 2022-09-19 | 18.12 | $38.43 | 174700 |
| 2022-09-16 | 17.73 | $38.35 | 235417 |
| 2022-09-15 | 17.19 | $38.49 | 235900 |
| 2022-09-14 | 16.90 | $38.66 | 96431 |
| 2022-09-13 | 16.72 | $38.63 | 95638 |
| 2022-09-12 | 16.55 | $39.31 | 290122 |
| 2022-09-09 | 17.18 | $39.20 | 160000 |
| 2022-09-08 | 17.49 | $38.88 | 124600 |
| 2022-09-07 | 17.40 | $38.88 | 115300 |
| 2022-09-06 | 17.22 | $38.51 | 94800 |
| 2022-09-02 | 16.72 | $38.78 | 127840 |
| 2022-09-01 | 16.47 | $38.87 | 228700 |
| 2022-08-31 | 15.76 | $38.98 | 133800 |
| 2022-08-30 | 15.47 | $39.19 | 80300 |
| 2022-08-29 | 15.32 | $39.34 | 406300 |
| 2022-08-26 | 15.40 | $39.52 | 100707 |
| 2022-08-25 | 15.79 | $40.12 | 118800 |
| 2022-08-24 | 16.53 | $39.70 | 537000 |
| 2022-08-23 | 16.75 | $39.72 | 66905 |
| 2022-08-22 | 17.01 | $39.74 | 227121 |
| 2022-08-19 | 17.32 | $40.14 | 105142 |
| 2022-08-18 | 18.23 | $40.57 | 142300 |
| 2022-08-17 | 18.54 | $40.48 | 419000 |
| 2022-08-16 | 18.87 | $40.80 | 241138 |
| 2022-08-15 | 18.76 | $40.81 | 251400 |
| 2022-08-12 | 18.55 | $40.72 | 156200 |
| 2022-08-11 | 18.40 | $40.45 | 155400 |
| 2022-08-10 | 18.24 | $40.49 | 212710 |
| 2022-08-09 | 18.27 | $40.13 | 761500 |
| 2022-08-08 | 18.71 | $40.29 | 317002 |
| 2022-08-05 | 18.97 | $40.18 | 57800 |
| 2022-08-04 | 19.59 | $40.46 | 72700 |
| 2022-08-03 | 19.62 | $40.34 | 222800 |
| 2022-08-02 | 19.84 | $40.09 | 184706 |
| 2022-08-01 | 20.06 | $40.47 | 425741 |
| 2022-07-29 | 19.85 | $40.34 | 378900 |
| 2022-07-28 | 19.75 | $40.15 | 102213 |
| 2022-07-27 | 19.90 | $39.80 | 161800 |
| 2022-07-26 | 20.45 | $39.37 | 131500 |
| 2022-07-25 | 21.42 | $39.55 | 212600 |
| 2022-07-22 | 22.23 | $39.55 | 112700 |
| 2022-07-21 | 23.08 | $39.57 | 94300 |
| 2022-07-20 | 24.26 | $39.23 | 151840 |
| 2022-07-19 | 25.02 | $39.17 | 129300 |
| 2022-07-18 | 25.69 | $38.76 | 103600 |
| 2022-07-15 | 26.24 | $38.91 | 439100 |
| 2022-07-14 | 26.45 | $38.59 | 154739 |
| 2022-07-13 | 26.08 | $38.73 | 125900 |
| 2022-07-12 | 25.80 | $38.78 | 171500 |
| 2022-07-11 | 25.90 | $38.83 | 139800 |
| 2022-07-08 | 26.04 | $38.88 | 218428 |
| 2022-07-07 | 26.27 | $39.03 | 147600 |
| 2022-07-06 | 26.57 | $38.76 | 127939 |
| 2022-07-05 | 26.81 | $38.96 | 143310 |
| 2022-07-01 | 27.01 | $39.26 | 74900 |
| 2022-06-30 | 27.64 | $38.96 | 136704 |
| 2022-06-29 | 28.02 | $38.95 | 136938 |
| 2022-06-28 | 28.28 | $38.87 | 169800 |
| 2022-06-27 | 28.61 | $39.14 | 264400 |
| 2022-06-24 | 29.18 | $39.24 | 250000 |
| 2022-06-23 | 29.78 | $38.90 | 161500 |
| 2022-06-22 | 29.93 | $38.64 | 221400 |
| 2022-06-21 | 29.84 | $38.56 | 462914 |
| 2022-06-17 | 29.58 | $38.35 | 170928 |
| 2022-06-16 | 28.94 | $38.33 | 288708 |
| 2022-06-15 | 28.01 | $38.78 | 218800 |
| 2022-06-14 | 27.18 | $38.30 | 497611 |
| 2022-06-13 | 25.78 | $38.48 | 230907 |
| 2022-06-10 | 24.43 | $39.46 | 133806 |
| 2022-06-09 | 23.77 | $40.01 | 135408 |
| 2022-06-08 | 23.76 | $40.45 | 148644 |
| 2022-06-07 | 24.29 | $40.67 | 261200 |
| 2022-06-06 | 24.86 | $40.51 | 156900 |
| 2022-06-03 | 25.62 | $40.54 | 134227 |
| 2022-06-02 | 26.43 | $40.90 | 213300 |
| 2022-06-01 | 27.27 | $40.53 | 172229 |
| 2022-05-31 | 28.16 | $40.75 | 1.1M |
| 2022-05-27 | 29.39 | $40.96 | 170300 |
| 2022-05-26 | 30.89 | $40.60 | 113732 |
| 2022-05-25 | 31.95 | $40.33 | 150200 |
| 2022-05-24 | 32.62 | $40.14 | 165400 |
| 2022-05-23 | 32.95 | $40.17 | 217136 |
| 2022-05-20 | 33.19 | $39.97 | 1.0M |
| 2022-05-19 | 33.19 | $39.88 | 202000 |
| 2022-05-18 | 33.31 | $39.76 | 439900 |
| 2022-05-17 | 33.44 | $40.19 | 162121 |
| 2022-05-16 | 33.94 | $40.04 | 240412 |
| 2022-05-13 | 34.31 | $39.98 | 344802 |
| 2022-05-12 | 34.55 | $39.68 | 332920 |
| 2022-05-11 | 34.37 | $39.67 | 146107 |
| 2022-05-10 | 34.30 | $39.77 | 220800 |
| 2022-05-09 | 34.27 | $39.71 | 186929 |
| 2022-05-06 | 33.91 | $40.12 | 165213 |
| 2022-05-05 | 33.83 | $40.36 | 131822 |
| 2022-05-04 | 33.92 | $41.09 | 80100 |
| 2022-05-03 | 34.28 | $40.67 | 260700 |
| 2022-05-02 | 33.78 | $40.42 | 200838 |
| 2022-04-29 | 32.87 | $40.53 | 73200 |
| 2022-04-28 | 32.17 | $41.09 | 162100 |
| 2022-04-27 | 31.64 | $40.75 | 198433 |
| 2022-04-26 | 30.66 | $40.78 | 161039 |
| 2022-04-25 | 29.66 | $41.16 | 227500 |
| 2022-04-22 | 28.72 | $41.04 | 166714 |
| 2022-04-21 | 27.76 | $41.43 | 218500 |
| 2022-04-20 | 27.13 | $41.80 | 174100 |
| 2022-04-19 | 26.86 | $41.67 | 802847 |
| 2022-04-18 | 26.09 | $41.65 | 182312 |
| 2022-04-14 | 25.44 | $41.74 | 80635 |
| 2022-04-13 | 24.94 | $42.08 | 82027 |
| 2022-04-12 | 24.56 | $41.83 | 118200 |
| 2022-04-11 | 24.16 | $41.84 | 138530 |
| 2022-04-08 | 23.65 | $42.17 | 120239 |
| 2022-04-07 | 23.47 | $42.32 | 746400 |
| 2022-04-06 | 23.33 | $42.36 | 249815 |
| 2022-04-05 | 23.21 | $42.59 | 125800 |
| 2022-04-04 | 23.55 | $43.06 | 163200 |
| 2022-04-01 | 24.29 | $43.04 | 91897 |
| 2022-03-31 | 25.13 | $42.97 | 99383 |
| 2022-03-30 | 26.14 | $43.17 | 188214 |
| 2022-03-29 | 27.46 | $43.21 | 109100 |
| 2022-03-28 | 28.81 | $42.85 | 142635 |
| 2022-03-25 | 29.61 | $42.78 | 119116 |
| 2022-03-24 | 30.44 | $42.90 | 109200 |
| 2022-03-23 | 31.35 | $42.70 | 1.2M |
| 2022-03-22 | 32.16 | $42.88 | 434900 |
| 2022-03-21 | 33.07 | $42.71 | 114828 |
| 2022-03-18 | 34.03 | $43.07 | 77600 |
| 2022-03-17 | 35.14 | $42.76 | 232308 |
| 2022-03-16 | 35.89 | $42.59 | 220200 |
| 2022-03-15 | 36.37 | $41.98 | 310014 |
| 2022-03-14 | 35.92 | $41.74 | 143802 |
| 2022-03-11 | 35.43 | $42.03 | 63800 |
| 2022-03-10 | 35.15 | $42.21 | 134300 |
| 2022-03-09 | 34.54 | $42.50 | 160611 |
| 2022-03-08 | 34.05 | $42.10 | 422541 |
| 2022-03-07 | 33.18 | $42.12 | 1.0M |
| 2022-03-04 | 32.38 | $42.84 | 83908 |
| 2022-03-03 | 31.98 | $43.01 | 250600 |
| 2022-03-02 | 31.77 | $43.05 | 87030 |
| 2022-03-01 | 31.65 | $43.04 | 122600 |
| 2022-02-28 | 31.53 | $43.30 | 385913 |
| 2022-02-25 | 31.34 | $43.23 | 142909 |
| 2022-02-24 | 31.06 | $42.76 | 268040 |
| 2022-02-23 | 29.98 | $42.78 | 128000 |
| 2022-02-22 | 29.29 | $43.09 | 367800 |
| 2022-02-18 | 28.76 | $43.36 | 213707 |
| 2022-02-17 | 28.51 | $43.39 | 127300 |
| 2022-02-16 | 28.36 | $43.74 | 132925 |
| 2022-02-15 | 28.35 | $43.60 | 95100 |
| 2022-02-14 | 28.15 | $43.40 | 111800 |
| 2022-02-11 | 27.57 | $43.62 | 145708 |
| 2022-02-10 | 27.18 | $43.78 | 246600 |
| 2022-02-09 | 26.94 | $44.22 | 103302 |
| 2022-02-08 | 27.16 | $43.93 | 132024 |
| 2022-02-07 | 26.79 | $43.89 | 77704 |
| 2022-02-04 | 26.46 | $43.90 | 110300 |
| 2022-02-03 | 26.06 | $43.93 | 153149 |
| 2022-02-02 | 25.90 | $44.37 | 221900 |
| 2022-02-01 | 26.20 | $44.25 | 307640 |
| 2022-01-31 | 26.12 | $44.13 | 178400 |
| 2022-01-28 | 25.75 | $43.81 | 546002 |
| 2022-01-27 | 24.57 | $43.57 | 301224 |
| 2022-01-26 | 23.44 | $43.61 | 375300 |
| 2022-01-25 | 22.26 | $43.76 | 357300 |
| 2022-01-24 | 20.68 | $43.98 | 283900 |
| 2022-01-21 | 19.02 | $44.07 | 236223 |
| 2022-01-20 | 17.90 | $44.21 | 302445 |
| 2022-01-19 | 16.94 | $44.41 | 204100 |
| 2022-01-18 | 16.07 | $44.37 | 362700 |
| 2022-01-14 | 15.19 | $44.87 | 172644 |
| 2022-01-13 | 14.75 | $45.00 | 139300 |
| 2022-01-12 | 14.66 | $45.14 | 236700 |
| 2022-01-11 | 14.80 | $45.02 | 199500 |
| 2022-01-10 | 14.54 | $44.87 | 327449 |
| 2022-01-07 | 13.77 | $44.87 | 118100 |
| 2022-01-06 | 13.42 | $44.94 | 162319 |
| 2022-01-05 | 13.17 | $45.00 | 206400 |
| 2022-01-04 | 13.14 | $45.44 | 89100 |
| 2022-01-03 | 13.82 | $45.45 | 225208 |
| 2021-12-31 | 14.51 | $45.47 | 205705 |
| 2021-12-30 | 14.99 | $45.56 | 209100 |
| 2021-12-29 | 15.48 | $45.54 | 153800 |
| 2021-12-28 | 16.16 | $45.58 | 458427 |
| 2021-12-27 | 16.58 | $45.59 | 247600 |
| 2021-12-23 | 17.21 | $45.31 | 137700 |
| 2021-12-22 | 17.90 | $45.58 | 132128 |
| 2021-12-21 | 18.64 | $45.27 | 164200 |
| 2021-12-20 | 18.89 | $45.12 | 163128 |
| 2021-12-17 | 18.60 | $45.33 | 226300 |
| 2021-12-16 | 18.85 | $45.42 | 122200 |
| 2021-12-15 | 19.41 | $45.52 | 182810 |
| 2021-12-14 | 19.50 | $45.34 | 278000 |
| 2021-12-13 | 20.06 | $45.43 | 107744 |
| 2021-12-10 | 20.99 | $45.60 | 276312 |
| 2021-12-09 | 21.76 | $45.49 | 183300 |
| 2021-12-08 | 22.62 | $45.57 | 166839 |
| 2021-12-07 | 23.35 | $45.53 | 176700 |
| 2021-12-06 | 24.13 | $45.29 | 302918 |
| 2021-12-03 | 24.96 | $45.19 | 115200 |
| 2021-12-02 | 25.72 | $45.11 | 94200 |
| 2021-12-01 | 26.40 | $44.97 | 197100 |
| 2021-11-30 | 27.11 | $45.12 | 214200 |
| 2021-11-29 | 28.01 | $45.21 | 158723 |
| 2021-11-26 | 29.27 | $45.05 | 73800 |
| 2021-11-24 | 30.41 | $45.49 | 151400 |
| 2021-11-23 | 31.98 | $45.31 | 1.3M |
| 2021-11-22 | 33.46 | $45.50 | 121146 |
| 2021-11-19 | 34.58 | $45.65 | 184400 |
| 2021-11-18 | 35.13 | $45.60 | 133815 |
| 2021-11-17 | 35.73 | $45.70 | 175100 |
| 2021-11-16 | 36.47 | $45.70 | 156900 |
| 2021-11-15 | 37.26 | $45.69 | 83703 |
| 2021-11-12 | 37.85 | $45.73 | 88735 |
| 2021-11-11 | 38.46 | $45.67 | 77139 |
| 2021-11-10 | 39.25 | $45.55 | 166500 |
| 2021-11-09 | 40.08 | $45.94 | 140939 |
| 2021-11-08 | 39.88 | $46.00 | 137831 |
| 2021-11-05 | 39.72 | $46.00 | 118940 |
| 2021-11-04 | 39.57 | $45.82 | 166900 |
| 2021-11-03 | 39.61 | $45.65 | 131700 |
| 2021-11-02 | 39.80 | $45.60 | 200900 |
| 2021-11-01 | 40.20 | $45.48 | 139518 |
| 2021-10-29 | 40.70 | $45.47 | 89846 |
| 2021-10-28 | 41.34 | $45.50 | 237400 |
| 2021-10-27 | 41.62 | $45.40 | 69235 |
| 2021-10-26 | 41.91 | $45.41 | 179000 |
| 2021-10-25 | 42.25 | $45.36 | 76500 |
| 2021-10-22 | 42.75 | $45.29 | 62700 |
| 2021-10-21 | 43.37 | $45.24 | 108900 |
| 2021-10-20 | 44.09 | $45.27 | 102700 |
| 2021-10-19 | 44.73 | $45.23 | 96407 |
| 2021-10-18 | 45.46 | $45.04 | 128600 |
| 2021-10-15 | 46.37 | $45.18 | 81808 |
| 2021-10-14 | 47.19 | $45.00 | 96904 |
| 2021-10-13 | 48.17 | $44.76 | 203721 |
| 2021-10-12 | 49.56 | $44.53 | 147000 |
| 2021-10-11 | 51.23 | $44.55 | 57208 |
| 2021-10-08 | 52.94 | $44.75 | 81300 |
| 2021-10-07 | 54.59 | $44.75 | 87134 |
| 2021-10-06 | 56.20 | $44.64 | 208845 |
| 2021-10-05 | 58.16 | $44.60 | 263100 |
| 2021-10-04 | 60.01 | $44.55 | 243000 |
| 2021-10-01 | 61.99 | $44.84 | 284300 |
| 2021-09-30 | 63.80 | $44.74 | 209613 |
| 2021-09-29 | 65.63 | $44.79 | 221146 |
| 2021-09-28 | 67.33 | $44.76 | 370703 |
| 2021-09-27 | 69.13 | $45.36 | 95800 |
| 2021-09-24 | 70.20 | $45.37 | 135500 |
| 2021-09-23 | 71.29 | $45.45 | 85900 |
| 2021-09-22 | 72.23 | $45.39 | 106448 |
| 2021-09-21 | 73.29 | $45.14 | 112700 |
| 2021-09-20 | 74.46 | $45.01 | 204100 |
| 2021-09-17 | 75.80 | $45.46 | 91132 |
| 2021-09-16 | 76.35 | $45.57 | 96122 |
| 2021-09-15 | 76.65 | $45.75 | 242400 |
| 2021-09-14 | 76.82 | $45.65 | 81700 |
| 2021-09-13 | 77.01 | $45.71 | 1.1M |
| 2021-09-10 | 77.23 | $45.58 | 134205 |
| 2021-09-09 | 77.46 | $45.66 | 81907 |
| 2021-09-08 | 77.49 | $45.72 | 93923 |
| 2021-09-07 | 77.53 | $45.72 | 109100 |
| 2021-09-03 | 77.40 | $45.84 | 68846 |
| 2021-09-02 | 77.23 | $45.93 | 98521 |
| 2021-09-01 | 76.98 | $45.74 | 97700 |
| 2021-08-31 | 76.73 | $45.74 | 71903 |
| 2021-08-30 | 76.48 | $45.75 | 98129 |
| 2021-08-27 | 76.21 | $45.68 | 82400 |
| 2021-08-26 | 75.95 | $45.42 | 93020 |
| 2021-08-25 | 75.69 | $45.55 | 151400 |
| 2021-08-24 | 75.29 | $45.50 | 298111 |
| 2021-08-23 | 74.86 | $45.44 | 87600 |
| 2021-08-20 | 74.42 | $45.24 | 75744 |
| 2021-08-19 | 73.98 | $45.18 | 100700 |
| 2021-08-18 | 73.52 | $45.18 | 188575 |
| 2021-08-17 | 72.92 | $45.40 | 182519 |
| 2021-08-16 | 72.22 | $45.56 | 79933 |
| 2021-08-13 | 71.30 | $45.59 | 86203 |
| 2021-08-12 | 70.33 | $45.47 | 63900 |
| 2021-08-11 | 69.31 | $45.47 | 93307 |
| 2021-08-10 | 68.24 | $45.35 | 80000 |
| 2021-08-09 | 67.12 | $45.37 | 81949 |
| 2021-08-06 | 65.92 | $45.41 | 95215 |
| 2021-08-05 | 64.64 | $45.54 | 59006 |
| 2021-08-04 | 63.22 | $45.41 | 100100 |
| 2021-08-03 | 61.73 | $45.53 | 118732 |
| 2021-08-02 | 60.16 | $45.38 | 78400 |
| 2021-07-30 | 58.51 | $45.34 | 139700 |
| 2021-07-29 | 56.77 | $45.36 | 116600 |
| 2021-07-28 | 54.93 | $45.30 | 188642 |
| 2021-07-27 | 52.98 | $45.16 | 126342 |
| 2021-07-26 | 50.94 | $45.30 | 116001 |
| 2021-07-23 | 48.72 | $45.33 | 55400 |
| 2021-07-22 | 46.37 | $45.15 | 60136 |
| 2021-07-21 | 43.91 | $45.09 | 151223 |
| 2021-07-20 | 41.31 | $44.98 | 101800 |
| 2021-07-19 | 38.59 | $44.78 | 150000 |
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