Is BNY Mellon Core Bond ETF (BKAG) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon Core Bond ETF (BKAG) research center and poll results.
AMEX : BKAG
BNY Mellon Core Bond ETF — Technical Indicators
$41.47 USD
-$0.07 (-0.17%)
- Volume
- 855.51K
- Average Volume
- 127.62K
- Market Capitalization
- $2.14B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.07
- Year Low
- $41.36
- 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
41.75
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
39.70
Average
43.09
Maximum
49.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.75 | $41.47 | 855819 |
| 2026-07-20 | 41.76 | $41.54 | 69400 |
| 2026-07-17 | 41.78 | $41.65 | 120400 |
| 2026-07-16 | 41.79 | $41.62 | 94900 |
| 2026-07-15 | 41.81 | $41.63 | 108052 |
| 2026-07-14 | 41.82 | $41.55 | 93824 |
| 2026-07-13 | 41.84 | $41.44 | 50309 |
| 2026-07-10 | 41.86 | $41.58 | 169615 |
| 2026-07-09 | 41.87 | $41.63 | 130200 |
| 2026-07-08 | 41.87 | $41.56 | 119420 |
| 2026-07-07 | 41.87 | $41.63 | 93200 |
| 2026-07-06 | 41.88 | $41.81 | 87400 |
| 2026-07-02 | 41.88 | $41.78 | 119133 |
| 2026-07-01 | 41.88 | $41.74 | 161820 |
| 2026-06-30 | 41.88 | $41.95 | 96545 |
| 2026-06-29 | 41.88 | $42.15 | 309355 |
| 2026-06-26 | 41.87 | $42.14 | 78044 |
| 2026-06-25 | 41.86 | $42.09 | 91200 |
| 2026-06-24 | 41.85 | $42.07 | 136033 |
| 2026-06-23 | 41.84 | $41.89 | 195243 |
| 2026-06-22 | 41.83 | $41.81 | 87833 |
| 2026-06-18 | 41.83 | $41.92 | 112200 |
| 2026-06-17 | 41.81 | $41.80 | 192400 |
| 2026-06-16 | 41.80 | $41.96 | 85900 |
| 2026-06-15 | 41.78 | $41.90 | 131500 |
| 2026-06-12 | 41.76 | $41.88 | 225105 |
| 2026-06-11 | 41.76 | $41.92 | 181200 |
| 2026-06-10 | 41.75 | $41.69 | 124300 |
| 2026-06-09 | 41.76 | $41.72 | 103002 |
| 2026-06-08 | 41.77 | $41.63 | 84348 |
| 2026-06-05 | 41.79 | $41.67 | 105900 |
| 2026-06-04 | 41.81 | $41.83 | 125229 |
| 2026-06-03 | 41.82 | $41.78 | 113831 |
| 2026-06-02 | 41.82 | $41.86 | 125754 |
| 2026-06-01 | 41.82 | $41.85 | 128800 |
| 2026-05-29 | 41.82 | $42.02 | 73800 |
| 2026-05-28 | 41.82 | $41.98 | 110505 |
| 2026-05-27 | 41.82 | $41.90 | 222122 |
| 2026-05-26 | 41.84 | $41.84 | 141032 |
| 2026-05-22 | 41.85 | $41.72 | 138142 |
| 2026-05-21 | 41.88 | $41.67 | 89400 |
| 2026-05-20 | 41.91 | $41.66 | 174629 |
| 2026-05-19 | 41.93 | $41.42 | 112200 |
| 2026-05-18 | 41.97 | $41.56 | 209814 |
| 2026-05-15 | 42.01 | $41.58 | 160200 |
| 2026-05-14 | 42.05 | $41.82 | 69500 |
| 2026-05-13 | 42.07 | $41.83 | 92414 |
| 2026-05-12 | 42.09 | $41.85 | 390935 |
| 2026-05-11 | 42.11 | $41.95 | 73100 |
| 2026-05-08 | 42.13 | $42.06 | 106900 |
| 2026-05-07 | 42.13 | $41.95 | 86700 |
| 2026-05-06 | 42.14 | $42.05 | 90815 |
| 2026-05-05 | 42.15 | $41.87 | 142300 |
| 2026-05-04 | 42.16 | $41.81 | 134400 |
| 2026-05-01 | 42.17 | $41.92 | 116287 |
| 2026-04-30 | 42.18 | $42.02 | 70346 |
| 2026-04-29 | 42.18 | $41.98 | 69700 |
| 2026-04-28 | 42.19 | $42.16 | 93414 |
| 2026-04-27 | 42.18 | $42.19 | 84300 |
| 2026-04-24 | 42.16 | $42.26 | 266300 |
| 2026-04-23 | 42.14 | $42.16 | 115800 |
| 2026-04-22 | 42.14 | $42.24 | 89816 |
| 2026-04-21 | 42.12 | $42.20 | 79018 |
| 2026-04-20 | 42.11 | $42.32 | 121008 |
| 2026-04-17 | 42.09 | $42.36 | 105415 |
| 2026-04-16 | 42.08 | $42.19 | 78535 |
| 2026-04-15 | 42.08 | $42.27 | 142000 |
| 2026-04-14 | 42.09 | $42.32 | 526208 |
| 2026-04-13 | 42.08 | $42.20 | 196606 |
| 2026-04-10 | 42.08 | $42.14 | 60900 |
| 2026-04-09 | 42.08 | $42.19 | 64300 |
| 2026-04-08 | 42.09 | $42.20 | 94700 |
| 2026-04-07 | 42.10 | $42.07 | 228810 |
| 2026-04-06 | 42.13 | $42.02 | 87243 |
| 2026-04-02 | 42.15 | $42.07 | 59535 |
| 2026-04-01 | 42.17 | $42.01 | 88920 |
| 2026-03-31 | 42.21 | $42.20 | 118135 |
| 2026-03-30 | 42.23 | $42.02 | 755238 |
| 2026-03-27 | 42.27 | $41.84 | 205834 |
| 2026-03-26 | 42.33 | $41.84 | 169100 |
| 2026-03-25 | 42.38 | $42.08 | 64439 |
| 2026-03-24 | 42.42 | $41.90 | 84730 |
| 2026-03-23 | 42.47 | $42.03 | 119500 |
| 2026-03-20 | 42.52 | $41.86 | 2.3M |
| 2026-03-19 | 42.57 | $42.24 | 143608 |
| 2026-03-18 | 42.60 | $42.18 | 112917 |
| 2026-03-17 | 42.63 | $42.35 | 1.9M |
| 2026-03-16 | 42.65 | $42.24 | 50415 |
| 2026-03-13 | 42.68 | $42.09 | 113800 |
| 2026-03-12 | 42.72 | $42.17 | 74000 |
| 2026-03-11 | 42.74 | $42.29 | 67808 |
| 2026-03-10 | 42.75 | $42.49 | 81918 |
| 2026-03-09 | 42.76 | $42.62 | 113900 |
| 2026-03-06 | 42.75 | $42.50 | 73800 |
| 2026-03-05 | 42.75 | $42.54 | 110632 |
| 2026-03-04 | 42.73 | $42.64 | 111600 |
| 2026-03-03 | 42.72 | $42.69 | 465244 |
| 2026-03-02 | 42.70 | $42.73 | 92500 |
| 2026-02-27 | 42.69 | $43.05 | 139100 |
| 2026-02-26 | 42.66 | $42.94 | 99312 |
| 2026-02-25 | 42.64 | $42.87 | 93902 |
| 2026-02-24 | 42.62 | $42.91 | 175017 |
| 2026-02-23 | 42.60 | $42.93 | 121300 |
| 2026-02-20 | 42.58 | $42.84 | 71913 |
| 2026-02-19 | 42.56 | $42.86 | 116600 |
| 2026-02-18 | 42.54 | $42.82 | 118400 |
| 2026-02-17 | 42.51 | $42.83 | 157222 |
| 2026-02-13 | 42.49 | $42.87 | 121915 |
| 2026-02-12 | 42.48 | $42.76 | 53120 |
| 2026-02-11 | 42.47 | $42.55 | 99400 |
| 2026-02-10 | 42.47 | $42.62 | 61202 |
| 2026-02-09 | 42.46 | $42.53 | 466412 |
| 2026-02-06 | 42.46 | $42.48 | 71800 |
| 2026-02-05 | 42.46 | $42.45 | 112800 |
| 2026-02-04 | 42.46 | $42.30 | 101432 |
| 2026-02-03 | 42.47 | $42.30 | 73631 |
| 2026-02-02 | 42.48 | $42.30 | 90133 |
| 2026-01-30 | 42.49 | $42.51 | 100737 |
| 2026-01-29 | 42.48 | $42.54 | 104429 |
| 2026-01-28 | 42.48 | $42.48 | 87046 |
| 2026-01-27 | 42.48 | $42.51 | 136700 |
| 2026-01-26 | 42.48 | $42.54 | 113800 |
| 2026-01-23 | 42.48 | $42.50 | 84321 |
| 2026-01-22 | 42.48 | $42.45 | 123400 |
| 2026-01-21 | 42.48 | $42.42 | 184340 |
| 2026-01-20 | 42.48 | $42.31 | 984336 |
| 2026-01-16 | 42.49 | $42.47 | 413356 |
| 2026-01-15 | 42.49 | $42.55 | 113500 |
| 2026-01-14 | 42.48 | $42.60 | 113700 |
| 2026-01-13 | 42.47 | $42.53 | 511300 |
| 2026-01-12 | 42.46 | $42.49 | 267013 |
| 2026-01-09 | 42.46 | $42.54 | 92432 |
| 2026-01-08 | 42.45 | $42.42 | 66700 |
| 2026-01-07 | 42.45 | $42.50 | 97000 |
| 2026-01-06 | 42.44 | $42.46 | 87611 |
| 2026-01-05 | 42.44 | $42.46 | 99000 |
| 2026-01-02 | 42.44 | $42.43 | 1.9M |
| 2025-12-31 | 42.44 | $42.38 | 63124 |
| 2025-12-30 | 42.44 | $42.50 | 81507 |
| 2025-12-29 | 42.44 | $42.53 | 56300 |
| 2025-12-26 | 42.45 | $42.55 | 86100 |
| 2025-12-24 | 42.47 | $42.56 | 85417 |
| 2025-12-23 | 42.48 | $42.42 | 142500 |
| 2025-12-22 | 42.50 | $42.45 | 69100 |
| 2025-12-19 | 42.51 | $42.45 | 67400 |
| 2025-12-18 | 42.51 | $42.54 | 74113 |
| 2025-12-17 | 42.51 | $42.42 | 103136 |
| 2025-12-16 | 42.51 | $42.44 | 164700 |
| 2025-12-15 | 42.51 | $42.36 | 103200 |
| 2025-12-12 | 42.52 | $42.33 | 179200 |
| 2025-12-11 | 42.53 | $42.42 | 97647 |
| 2025-12-10 | 42.54 | $42.43 | 103944 |
| 2025-12-09 | 42.55 | $42.29 | 88900 |
| 2025-12-08 | 42.56 | $42.33 | 97000 |
| 2025-12-05 | 42.58 | $42.41 | 100200 |
| 2025-12-04 | 42.58 | $42.46 | 111300 |
| 2025-12-03 | 42.58 | $42.55 | 109048 |
| 2025-12-02 | 42.58 | $42.41 | 129419 |
| 2025-12-01 | 42.59 | $42.43 | 55100 |
| 2025-11-28 | 42.60 | $42.80 | 65447 |
| 2025-11-26 | 42.59 | $42.88 | 40600 |
| 2025-11-25 | 42.60 | $42.80 | 68503 |
| 2025-11-24 | 42.62 | $42.72 | 140800 |
| 2025-11-21 | 42.63 | $42.65 | 277000 |
| 2025-11-20 | 42.64 | $42.52 | 59607 |
| 2025-11-19 | 42.66 | $42.50 | 126100 |
| 2025-11-18 | 42.69 | $42.52 | 318900 |
| 2025-11-17 | 42.71 | $42.47 | 135900 |
| 2025-11-14 | 42.73 | $42.45 | 64300 |
| 2025-11-13 | 42.76 | $42.54 | 110100 |
| 2025-11-12 | 42.77 | $42.63 | 42130 |
| 2025-11-11 | 42.78 | $42.68 | 47500 |
| 2025-11-10 | 42.79 | $42.53 | 73100 |
| 2025-11-07 | 42.80 | $42.56 | 320000 |
| 2025-11-06 | 42.80 | $42.57 | 67400 |
| 2025-11-05 | 42.80 | $42.41 | 94900 |
| 2025-11-04 | 42.80 | $42.55 | 68632 |
| 2025-11-03 | 42.80 | $42.51 | 72206 |
| 2025-10-31 | 42.80 | $42.70 | 175504 |
| 2025-10-30 | 42.79 | $42.70 | 56849 |
| 2025-10-29 | 42.78 | $43.07 | 74722 |
| 2025-10-28 | 42.76 | $43.02 | 98500 |
| 2025-10-27 | 42.74 | $42.98 | 90134 |
| 2025-10-24 | 42.72 | $42.94 | 85800 |
| 2025-10-23 | 42.70 | $42.90 | 192500 |
| 2025-10-22 | 42.68 | $43.00 | 65700 |
| 2025-10-21 | 42.65 | $42.99 | 71800 |
| 2025-10-20 | 42.64 | $42.94 | 624732 |
| 2025-10-17 | 42.62 | $42.88 | 63431 |
| 2025-10-16 | 42.60 | $42.93 | 129500 |
| 2025-10-15 | 42.59 | $42.78 | 158810 |
| 2025-10-14 | 42.59 | $42.77 | 107104 |
| 2025-10-13 | 42.59 | $42.72 | 66300 |
| 2025-10-10 | 42.59 | $42.66 | 67545 |
| 2025-10-09 | 42.59 | $42.50 | 227800 |
| 2025-10-08 | 42.61 | $42.52 | 61100 |
| 2025-10-07 | 42.61 | $42.52 | 89614 |
| 2025-10-06 | 42.62 | $42.45 | 118640 |
| 2025-10-03 | 42.63 | $42.54 | 177800 |
| 2025-10-02 | 42.63 | $42.58 | 192300 |
| 2025-10-01 | 42.61 | $42.53 | 295000 |
| 2025-09-30 | 42.60 | $42.60 | 78400 |
| 2025-09-29 | 42.57 | $42.62 | 103800 |
| 2025-09-26 | 42.55 | $42.50 | 124348 |
| 2025-09-25 | 42.54 | $42.51 | 109900 |
| 2025-09-24 | 42.53 | $42.54 | 109400 |
| 2025-09-23 | 42.51 | $42.62 | 103939 |
| 2025-09-22 | 42.49 | $42.55 | 72100 |
| 2025-09-19 | 42.47 | $42.62 | 45700 |
| 2025-09-18 | 42.44 | $42.63 | 90300 |
| 2025-09-17 | 42.41 | $42.72 | 82919 |
| 2025-09-16 | 42.38 | $42.82 | 119638 |
| 2025-09-15 | 42.34 | $42.79 | 79700 |
| 2025-09-12 | 42.30 | $42.69 | 115933 |
| 2025-09-11 | 42.27 | $42.76 | 90600 |
| 2025-09-10 | 42.25 | $42.66 | 126034 |
| 2025-09-09 | 42.22 | $42.60 | 94604 |
| 2025-09-08 | 42.19 | $42.66 | 423900 |
| 2025-09-05 | 42.16 | $42.52 | 117143 |
| 2025-09-04 | 42.14 | $42.33 | 54713 |
| 2025-09-03 | 42.13 | $42.17 | 63235 |
| 2025-09-02 | 42.13 | $42.02 | 98000 |
| 2025-08-29 | 42.13 | $42.27 | 97921 |
| 2025-08-28 | 42.13 | $42.33 | 174000 |
| 2025-08-27 | 42.11 | $42.26 | 78000 |
| 2025-08-26 | 42.09 | $42.22 | 94827 |
| 2025-08-25 | 42.08 | $42.16 | 120819 |
| 2025-08-22 | 42.06 | $42.20 | 59600 |
| 2025-08-21 | 42.05 | $42.02 | 95146 |
| 2025-08-20 | 42.04 | $42.09 | 83527 |
| 2025-08-19 | 42.02 | $42.07 | 58944 |
| 2025-08-18 | 42.02 | $41.99 | 150400 |
| 2025-08-15 | 42.01 | $42.05 | 60742 |
| 2025-08-14 | 41.99 | $42.09 | 217433 |
| 2025-08-13 | 41.97 | $42.22 | 73200 |
| 2025-08-12 | 41.94 | $42.05 | 106600 |
| 2025-08-11 | 41.91 | $42.06 | 74019 |
| 2025-08-08 | 41.90 | $42.03 | 60400 |
| 2025-08-07 | 41.88 | $42.13 | 85600 |
| 2025-08-06 | 41.87 | $42.15 | 119547 |
| 2025-08-05 | 41.85 | $42.18 | 118602 |
| 2025-08-04 | 41.83 | $42.12 | 86200 |
| 2025-08-01 | 41.81 | $42.12 | 135101 |
| 2025-07-31 | 41.80 | $41.93 | 183234 |
| 2025-07-30 | 41.80 | $41.92 | 75826 |
| 2025-07-29 | 41.80 | $42.02 | 223100 |
| 2025-07-28 | 41.81 | $41.81 | 149027 |
| 2025-07-25 | 41.83 | $41.88 | 96400 |
| 2025-07-24 | 41.84 | $41.79 | 49506 |
| 2025-07-23 | 41.85 | $41.83 | 86400 |
| 2025-07-22 | 41.86 | $41.93 | 120606 |
| 2025-07-21 | 41.85 | $41.84 | 765200 |
| 2025-07-18 | 41.85 | $41.71 | 67321 |
| 2025-07-17 | 41.85 | $41.65 | 144200 |
| 2025-07-16 | 41.85 | $41.64 | 104815 |
| 2025-07-15 | 41.85 | $41.55 | 68807 |
| 2025-07-14 | 41.85 | $41.68 | 85534 |
| 2025-07-11 | 41.86 | $41.72 | 129506 |
| 2025-07-10 | 41.86 | $41.87 | 241500 |
| 2025-07-09 | 41.84 | $41.85 | 88200 |
| 2025-07-08 | 41.82 | $41.70 | 246025 |
| 2025-07-07 | 41.80 | $41.72 | 354733 |
| 2025-07-03 | 41.79 | $41.89 | 375636 |
| 2025-07-02 | 41.78 | $41.98 | 178446 |
| 2025-07-01 | 41.75 | $42.03 | 70100 |
| 2025-06-30 | 41.72 | $42.18 | 148504 |
| 2025-06-27 | 41.70 | $42.06 | 246934 |
| 2025-06-26 | 41.68 | $42.12 | 186800 |
| 2025-06-25 | 41.65 | $41.99 | 215700 |
| 2025-06-24 | 41.62 | $41.99 | 100012 |
| 2025-06-23 | 41.59 | $41.85 | 100755 |
| 2025-06-20 | 41.57 | $41.77 | 74723 |
| 2025-06-18 | 41.54 | $41.72 | 61600 |
| 2025-06-17 | 41.52 | $41.71 | 55505 |
| 2025-06-16 | 41.51 | $41.57 | 128128 |
| 2025-06-13 | 41.51 | $41.66 | 71200 |
| 2025-06-12 | 41.50 | $41.81 | 46926 |
| 2025-06-11 | 41.48 | $41.65 | 140615 |
| 2025-06-10 | 41.47 | $41.50 | 149002 |
| 2025-06-09 | 41.46 | $41.43 | 810500 |
| 2025-06-06 | 41.47 | $41.34 | 85532 |
| 2025-06-05 | 41.49 | $41.57 | 209618 |
| 2025-06-04 | 41.50 | $41.67 | 115400 |
| 2025-06-03 | 41.50 | $41.45 | 121200 |
| 2025-06-02 | 41.51 | $41.44 | 110100 |
| 2025-05-30 | 41.52 | $41.70 | 264300 |
| 2025-05-29 | 41.53 | $41.61 | 124435 |
| 2025-05-28 | 41.55 | $41.49 | 299717 |
| 2025-05-27 | 41.59 | $41.54 | 106500 |
| 2025-05-23 | 41.62 | $41.35 | 85927 |
| 2025-05-22 | 41.65 | $41.32 | 123700 |
| 2025-05-21 | 41.67 | $41.20 | 125314 |
| 2025-05-20 | 41.69 | $41.46 | 170802 |
| 2025-05-19 | 41.70 | $41.52 | 1.4M |
| 2025-05-16 | 41.69 | $41.54 | 87729 |
| 2025-05-15 | 41.70 | $41.49 | 84340 |
| 2025-05-14 | 41.71 | $41.29 | 271709 |
| 2025-05-13 | 41.73 | $41.42 | 56409 |
| 2025-05-12 | 41.73 | $41.45 | 69400 |
| 2025-05-09 | 41.73 | $41.61 | 77029 |
| 2025-05-08 | 41.71 | $41.58 | 105234 |
| 2025-05-07 | 41.71 | $41.80 | 52801 |
| 2025-05-06 | 41.70 | $41.72 | 79500 |
| 2025-05-05 | 41.70 | $41.61 | 66242 |
| 2025-05-02 | 41.74 | $41.68 | 83712 |
| 2025-05-01 | 41.77 | $41.84 | 77800 |
| 2025-04-30 | 41.78 | $42.18 | 48849 |
| 2025-04-29 | 41.78 | $42.20 | 76600 |
| 2025-04-28 | 41.77 | $42.11 | 55000 |
| 2025-04-25 | 41.77 | $41.95 | 39228 |
| 2025-04-24 | 41.76 | $41.83 | 93400 |
| 2025-04-23 | 41.76 | $41.59 | 48300 |
| 2025-04-22 | 41.77 | $41.50 | 66201 |
| 2025-04-21 | 41.79 | $41.44 | 93810 |
| 2025-04-17 | 41.82 | $41.63 | 68522 |
| 2025-04-16 | 41.85 | $41.76 | 100132 |
| 2025-04-15 | 41.86 | $41.63 | 111000 |
| 2025-04-14 | 41.87 | $41.52 | 214928 |
| 2025-04-11 | 41.89 | $41.32 | 140700 |
| 2025-04-10 | 41.92 | $41.29 | 53849 |
| 2025-04-09 | 41.95 | $41.63 | 300031 |
| 2025-04-08 | 41.96 | $41.51 | 181513 |
| 2025-04-07 | 41.98 | $41.83 | 168000 |
| 2025-04-04 | 41.99 | $42.28 | 2.1M |
| 2025-04-03 | 41.97 | $42.29 | 223823 |
| 2025-04-02 | 41.95 | $42.08 | 114317 |
| 2025-04-01 | 41.94 | $42.13 | 110200 |
| 2025-03-31 | 41.94 | $42.13 | 165454 |
| 2025-03-28 | 41.95 | $42.03 | 139734 |
| 2025-03-27 | 41.96 | $41.80 | 55118 |
| 2025-03-26 | 41.97 | $41.80 | 111221 |
| 2025-03-25 | 41.99 | $41.88 | 133545 |
| 2025-03-24 | 42.00 | $41.86 | 165010 |
| 2025-03-21 | 41.99 | $42.03 | 182500 |
| 2025-03-20 | 41.98 | $42.12 | 128500 |
| 2025-03-19 | 41.95 | $42.02 | 83111 |
| 2025-03-18 | 41.92 | $41.94 | 229721 |
| 2025-03-17 | 41.89 | $41.87 | 79348 |
| 2025-03-14 | 41.88 | $41.81 | 82722 |
| 2025-03-13 | 41.86 | $41.91 | 89200 |
| 2025-03-12 | 41.83 | $41.79 | 147800 |
| 2025-03-11 | 41.81 | $41.93 | 107000 |
| 2025-03-10 | 41.78 | $42.07 | 171815 |
| 2025-03-07 | 41.75 | $41.90 | 155300 |
| 2025-03-06 | 41.74 | $41.89 | 139109 |
| 2025-03-05 | 41.73 | $41.94 | 173103 |
| 2025-03-04 | 41.70 | $42.11 | 397109 |
| 2025-03-03 | 41.66 | $42.22 | 239608 |
| 2025-02-28 | 41.63 | $42.27 | 273328 |
| 2025-02-27 | 41.59 | $42.06 | 96700 |
| 2025-02-26 | 41.56 | $42.11 | 240500 |
| 2025-02-25 | 41.53 | $42.05 | 329143 |
| 2025-02-24 | 41.51 | $41.79 | 183100 |
| 2025-02-21 | 41.48 | $41.74 | 162900 |
| 2025-02-20 | 41.46 | $41.55 | 215727 |
| 2025-02-19 | 41.44 | $41.46 | 159937 |
| 2025-02-18 | 41.44 | $41.40 | 86100 |
| 2025-02-14 | 41.43 | $41.57 | 76241 |
| 2025-02-13 | 41.42 | $41.47 | 160017 |
| 2025-02-12 | 41.40 | $41.21 | 212200 |
| 2025-02-11 | 41.38 | $41.40 | 255400 |
| 2025-02-10 | 41.35 | $41.47 | 79138 |
| 2025-02-07 | 41.32 | $41.47 | 176900 |
| 2025-02-06 | 41.30 | $41.61 | 143400 |
| 2025-02-05 | 41.27 | $41.63 | 354600 |
| 2025-02-04 | 41.24 | $41.41 | 165430 |
| 2025-02-03 | 41.23 | $41.39 | 117416 |
| 2025-01-31 | 41.23 | $41.46 | 125838 |
| 2025-01-30 | 41.22 | $41.54 | 202100 |
| 2025-01-29 | 41.20 | $41.50 | 167945 |
| 2025-01-28 | 41.19 | $41.52 | 118646 |
| 2025-01-27 | 41.18 | $41.52 | 143700 |
| 2025-01-24 | 41.17 | $41.32 | 135704 |
| 2025-01-23 | 41.17 | $41.23 | 202016 |
| 2025-01-22 | 41.18 | $41.29 | 173000 |
| 2025-01-21 | 41.18 | $41.37 | 740800 |
| 2025-01-17 | 41.19 | $41.27 | 381226 |
| 2025-01-16 | 41.21 | $41.29 | 142714 |
| 2025-01-15 | 41.23 | $41.17 | 1.5M |
| 2025-01-14 | 41.26 | $40.80 | 103936 |
| 2025-01-13 | 41.31 | $40.77 | 100700 |
| 2025-01-10 | 41.37 | $40.85 | 750300 |
| 2025-01-08 | 41.44 | $41.00 | 82403 |
| 2025-01-07 | 41.50 | $41.02 | 70500 |
| 2025-01-06 | 41.56 | $41.16 | 104321 |
| 2025-01-03 | 41.61 | $41.21 | 110900 |
| 2025-01-02 | 41.66 | $41.26 | 86207 |
| 2024-12-31 | 41.70 | $41.22 | 150400 |
| 2024-12-30 | 41.74 | $41.28 | 524507 |
| 2024-12-27 | 41.79 | $41.15 | 239018 |
| 2024-12-26 | 41.84 | $41.38 | 74443 |
| 2024-12-24 | 41.87 | $41.34 | 56901 |
| 2024-12-23 | 41.91 | $41.32 | 735906 |
| 2024-12-20 | 41.92 | $41.43 | 140000 |
| 2024-12-19 | 41.93 | $41.33 | 114700 |
| 2024-12-18 | 41.95 | $41.46 | 166900 |
| 2024-12-17 | 41.96 | $41.73 | 249900 |
| 2024-12-16 | 41.95 | $41.72 | 260507 |
| 2024-12-13 | 41.95 | $41.69 | 294902 |
| 2024-12-12 | 41.94 | $41.86 | 107400 |
| 2024-12-11 | 41.93 | $42.03 | 464700 |
| 2024-12-10 | 41.91 | $42.15 | 76000 |
| 2024-12-09 | 41.90 | $42.19 | 627247 |
| 2024-12-06 | 41.89 | $42.30 | 104739 |
| 2024-12-05 | 41.86 | $42.20 | 81600 |
| 2024-12-04 | 41.83 | $42.18 | 127848 |
| 2024-12-03 | 41.82 | $42.04 | 472160 |
| 2024-12-02 | 41.81 | $42.11 | 71700 |
| 2024-11-29 | 41.78 | $42.25 | 93542 |
| 2024-11-27 | 41.77 | $42.11 | 76507 |
| 2024-11-26 | 41.76 | $41.98 | 116700 |
| 2024-11-25 | 41.76 | $42.03 | 146645 |
| 2024-11-22 | 41.76 | $41.68 | 250300 |
| 2024-11-21 | 41.77 | $41.61 | 331300 |
| 2024-11-20 | 41.80 | $41.64 | 107100 |
| 2024-11-19 | 41.82 | $41.69 | 97100 |
| 2024-11-18 | 41.84 | $41.62 | 127500 |
| 2024-11-15 | 41.87 | $41.59 | 109402 |
| 2024-11-14 | 41.91 | $41.61 | 177600 |
| 2024-11-13 | 41.95 | $41.62 | 123627 |
| 2024-11-12 | 42.00 | $41.65 | 100127 |
| 2024-11-11 | 42.05 | $41.87 | 128100 |
| 2024-11-08 | 42.07 | $41.93 | 332000 |
| 2024-11-07 | 42.09 | $41.86 | 148590 |
| 2024-11-06 | 42.12 | $41.59 | 103824 |
| 2024-11-05 | 42.16 | $41.89 | 69300 |
| 2024-11-04 | 42.19 | $41.80 | 226025 |
| 2024-11-01 | 42.22 | $41.63 | 110000 |
| 2024-10-31 | 42.27 | $41.95 | 141200 |
| 2024-10-30 | 42.32 | $41.93 | 315502 |
| 2024-10-29 | 42.37 | $42.01 | 70348 |
| 2024-10-28 | 42.43 | $41.95 | 238149 |
| 2024-10-25 | 42.49 | $42.05 | 285800 |
| 2024-10-24 | 42.55 | $42.11 | 80800 |
| 2024-10-23 | 42.60 | $42.02 | 91000 |
| 2024-10-22 | 42.66 | $42.16 | 100700 |
| 2024-10-21 | 42.72 | $42.16 | 758327 |
| 2024-10-18 | 42.78 | $42.44 | 58200 |
| 2024-10-17 | 42.82 | $42.40 | 114424 |
| 2024-10-16 | 42.87 | $42.59 | 108653 |
| 2024-10-15 | 42.90 | $42.56 | 95038 |
| 2024-10-14 | 42.95 | $42.34 | 94100 |
| 2024-10-11 | 43.01 | $42.42 | 137904 |
| 2024-10-10 | 43.05 | $42.42 | 312032 |
| 2024-10-09 | 43.10 | $42.40 | 289513 |
| 2024-10-08 | 43.14 | $42.48 | 282727 |
| 2024-10-07 | 43.19 | $42.43 | 285813 |
| 2024-10-04 | 43.23 | $42.56 | 223900 |
| 2024-10-03 | 43.26 | $42.87 | 233738 |
| 2024-10-02 | 43.27 | $43.06 | 317024 |
| 2024-10-01 | 43.26 | $43.15 | 1.7M |
| 2024-09-30 | 43.25 | $43.15 | 194934 |
| 2024-09-27 | 43.23 | $43.31 | 224400 |
| 2024-09-26 | 43.21 | $43.14 | 347647 |
| 2024-09-25 | 43.20 | $43.22 | 223711 |
| 2024-09-24 | 43.19 | $43.32 | 193519 |
| 2024-09-23 | 43.17 | $43.27 | 263545 |
| 2024-09-20 | 43.15 | $43.32 | 335936 |
| 2024-09-19 | 43.13 | $43.34 | 3.0M |
| 2024-09-18 | 43.11 | $43.30 | 104044 |
| 2024-09-17 | 43.08 | $43.45 | 128000 |
| 2024-09-16 | 43.05 | $43.51 | 77500 |
| 2024-09-13 | 43.01 | $43.38 | 94000 |
| 2024-09-12 | 42.97 | $43.27 | 45925 |
| 2024-09-11 | 42.94 | $43.35 | 71900 |
| 2024-09-10 | 42.91 | $43.36 | 69700 |
| 2024-09-09 | 42.86 | $43.18 | 76315 |
| 2024-09-06 | 42.83 | $43.15 | 182301 |
| 2024-09-05 | 42.78 | $43.11 | 106206 |
| 2024-09-04 | 42.75 | $43.00 | 85345 |
| 2024-09-03 | 42.72 | $42.82 | 35700 |
| 2024-08-30 | 42.72 | $42.80 | 68900 |
| 2024-08-29 | 42.71 | $42.87 | 53700 |
| 2024-08-28 | 42.68 | $42.93 | 89700 |
| 2024-08-27 | 42.65 | $42.97 | 76500 |
| 2024-08-26 | 42.60 | $42.96 | 124200 |
| 2024-08-23 | 42.56 | $42.98 | 53744 |
| 2024-08-22 | 42.50 | $42.78 | 55300 |
| 2024-08-21 | 42.45 | $42.95 | 74141 |
| 2024-08-20 | 42.39 | $42.86 | 89841 |
| 2024-08-19 | 42.34 | $42.73 | 125200 |
| 2024-08-16 | 42.29 | $42.67 | 65005 |
| 2024-08-15 | 42.25 | $42.57 | 91733 |
| 2024-08-14 | 42.22 | $42.77 | 64400 |
| 2024-08-13 | 42.19 | $42.68 | 61832 |
| 2024-08-12 | 42.15 | $42.50 | 99300 |
| 2024-08-09 | 42.12 | $42.44 | 77400 |
| 2024-08-08 | 42.10 | $42.28 | 76600 |
| 2024-08-07 | 42.08 | $42.34 | 116000 |
| 2024-08-06 | 42.04 | $42.47 | 294749 |
| 2024-08-05 | 42.00 | $42.75 | 371041 |
| 2024-08-02 | 41.95 | $42.77 | 219831 |
| 2024-08-01 | 41.89 | $42.29 | 224217 |
| 2024-07-31 | 41.84 | $42.21 | 78037 |
| 2024-07-30 | 41.79 | $42.04 | 114832 |
| 2024-07-29 | 41.74 | $42.02 | 47900 |
| 2024-07-26 | 41.71 | $41.93 | 96448 |
| 2024-07-25 | 41.70 | $41.78 | 418502 |
| 2024-07-24 | 41.68 | $41.69 | 359635 |
| 2024-07-23 | 41.69 | $41.82 | 82533 |
| 2024-07-22 | 41.68 | $41.79 | 69100 |
| 2024-07-19 | 41.68 | $41.90 | 40700 |
| 2024-07-18 | 41.67 | $41.94 | 82500 |
| 2024-07-17 | 41.66 | $42.07 | 69100 |
| 2024-07-16 | 41.64 | $42.00 | 88200 |
| 2024-07-15 | 41.63 | $41.88 | 572900 |
| 2024-07-12 | 41.62 | $42.00 | 53300 |
| 2024-07-11 | 41.60 | $41.87 | 75500 |
| 2024-07-10 | 41.58 | $41.67 | 56404 |
| 2024-07-09 | 41.55 | $41.63 | 187900 |
| 2024-07-08 | 41.53 | $41.63 | 149900 |
| 2024-07-05 | 41.53 | $41.66 | 161021 |
| 2024-07-03 | 41.52 | $41.34 | 72500 |
| 2024-07-02 | 41.53 | $41.18 | 452800 |
| 2024-07-01 | 41.53 | $41.05 | 427722 |
| 2024-06-28 | 41.54 | $41.42 | 113430 |
| 2024-06-27 | 41.52 | $41.60 | 518321 |
| 2024-06-26 | 41.48 | $41.53 | 325000 |
| 2024-06-25 | 41.46 | $41.75 | 90300 |
| 2024-06-24 | 41.43 | $41.75 | 51100 |
| 2024-06-21 | 41.40 | $41.71 | 176504 |
| 2024-06-20 | 41.38 | $41.71 | 186100 |
| 2024-06-18 | 41.37 | $41.80 | 65830 |
| 2024-06-17 | 41.34 | $41.64 | 108616 |
| 2024-06-14 | 41.32 | $41.80 | 129200 |
| 2024-06-13 | 41.31 | $41.73 | 1.2M |
| 2024-06-12 | 41.29 | $41.55 | 112100 |
| 2024-06-11 | 41.28 | $41.35 | 206843 |
| 2024-06-10 | 41.27 | $41.19 | 59900 |
| 2024-06-07 | 41.26 | $41.21 | 136500 |
| 2024-06-06 | 41.26 | $41.55 | 70900 |
| 2024-06-05 | 41.24 | $41.56 | 94939 |
| 2024-06-04 | 41.22 | $41.43 | 65500 |
| 2024-06-03 | 41.20 | $41.25 | 211800 |
| 2024-05-31 | 41.19 | $41.21 | 1.1M |
| 2024-05-30 | 41.18 | $41.05 | 48500 |
| 2024-05-29 | 41.16 | $40.89 | 46100 |
| 2024-05-28 | 41.15 | $41.03 | 91103 |
| 2024-05-24 | 41.14 | $41.23 | 41400 |
| 2024-05-23 | 41.11 | $41.20 | 58519 |
| 2024-05-22 | 41.08 | $41.29 | 92700 |
| 2024-05-21 | 41.06 | $41.35 | 75635 |
| 2024-05-20 | 41.03 | $41.28 | 50300 |
| 2024-05-17 | 41.00 | $41.33 | 106900 |
| 2024-05-16 | 40.98 | $41.43 | 67000 |
| 2024-05-15 | 40.94 | $41.50 | 45933 |
| 2024-05-14 | 40.91 | $41.25 | 43346 |
| 2024-05-13 | 40.88 | $41.13 | 35500 |
| 2024-05-10 | 40.86 | $41.09 | 38600 |
| 2024-05-09 | 40.86 | $41.19 | 172300 |
| 2024-05-08 | 40.84 | $41.10 | 183700 |
| 2024-05-07 | 40.83 | $41.17 | 111500 |
| 2024-05-06 | 40.85 | $41.09 | 86917 |
| 2024-05-03 | 40.86 | $41.07 | 60200 |
| 2024-05-02 | 40.87 | $40.83 | 791400 |
| 2024-05-01 | 40.90 | $40.69 | 69403 |
| 2024-04-30 | 40.93 | $40.68 | 89700 |
| 2024-04-29 | 40.97 | $40.84 | 235000 |
| 2024-04-26 | 41.00 | $40.73 | 46717 |
| 2024-04-25 | 41.06 | $40.62 | 66300 |
| 2024-04-24 | 41.12 | $40.74 | 76421 |
| 2024-04-23 | 41.17 | $40.84 | 117448 |
| 2024-04-22 | 41.22 | $40.77 | 131700 |
| 2024-04-19 | 41.27 | $40.78 | 50821 |
| 2024-04-18 | 41.31 | $40.73 | 223722 |
| 2024-04-17 | 41.36 | $40.83 | 82300 |
| 2024-04-16 | 41.40 | $40.62 | 104133 |
| 2024-04-15 | 41.44 | $40.76 | 109324 |
| 2024-04-12 | 41.48 | $41.04 | 87400 |
| 2024-04-11 | 41.51 | $40.90 | 104600 |
| 2024-04-10 | 41.55 | $40.95 | 141312 |
| 2024-04-09 | 41.60 | $41.43 | 88400 |
| 2024-04-08 | 41.62 | $41.28 | 1.5M |
| 2024-04-05 | 41.66 | $41.25 | 89800 |
| 2024-04-04 | 41.69 | $41.48 | 65200 |
| 2024-04-03 | 41.71 | $41.41 | 164738 |
| 2024-04-02 | 41.74 | $41.35 | 133843 |
| 2024-04-01 | 41.75 | $41.46 | 76524 |
| 2024-03-28 | 41.76 | $41.87 | 63300 |
| 2024-03-27 | 41.75 | $41.90 | 78351 |
| 2024-03-26 | 41.73 | $41.77 | 109533 |
| 2024-03-25 | 41.72 | $41.74 | 98400 |
| 2024-03-22 | 41.71 | $41.83 | 131200 |
| 2024-03-21 | 41.70 | $41.69 | 79703 |
| 2024-03-20 | 41.68 | $41.68 | 89808 |
| 2024-03-19 | 41.67 | $41.58 | 173400 |
| 2024-03-18 | 41.67 | $41.47 | 106600 |
| 2024-03-15 | 41.68 | $41.52 | 53600 |
| 2024-03-14 | 41.68 | $41.54 | 68600 |
| 2024-03-13 | 41.69 | $41.79 | 55200 |
| 2024-03-12 | 41.67 | $41.87 | 75449 |
| 2024-03-11 | 41.66 | $41.97 | 48147 |
| 2024-03-08 | 41.65 | $42.00 | 68601 |
| 2024-03-07 | 41.64 | $41.95 | 67914 |
| 2024-03-06 | 41.64 | $41.88 | 70108 |
| 2024-03-05 | 41.64 | $41.84 | 83400 |
| 2024-03-04 | 41.64 | $41.59 | 92800 |
| 2024-03-01 | 41.66 | $41.69 | 125600 |
| 2024-02-29 | 41.70 | $41.63 | 74709 |
| 2024-02-28 | 41.74 | $41.61 | 81000 |
| 2024-02-27 | 41.77 | $41.49 | 83336 |
| 2024-02-26 | 41.80 | $41.52 | 167813 |
| 2024-02-23 | 41.82 | $41.61 | 82200 |
| 2024-02-22 | 41.84 | $41.45 | 85000 |
| 2024-02-21 | 41.86 | $41.45 | 153100 |
| 2024-02-20 | 41.89 | $41.60 | 58100 |
| 2024-02-16 | 41.91 | $41.52 | 59515 |
| 2024-02-15 | 41.93 | $41.69 | 47800 |
| 2024-02-14 | 41.94 | $41.58 | 78110 |
| 2024-02-13 | 41.96 | $41.39 | 247401 |
| 2024-02-12 | 42.00 | $41.80 | 329210 |
| 2024-02-09 | 42.03 | $41.75 | 170100 |
| 2024-02-08 | 42.06 | $41.80 | 230640 |
| 2024-02-07 | 42.07 | $41.88 | 122300 |
| 2024-02-06 | 42.09 | $41.98 | 110425 |
| 2024-02-05 | 42.10 | $41.74 | 202232 |
| 2024-02-02 | 42.12 | $42.10 | 42700 |
| 2024-02-01 | 42.12 | $42.45 | 94100 |
| 2024-01-31 | 42.11 | $42.39 | 73700 |
| 2024-01-30 | 42.11 | $42.20 | 120200 |
| 2024-01-29 | 42.12 | $42.14 | 144204 |
| 2024-01-26 | 42.14 | $41.94 | 69143 |
| 2024-01-25 | 42.18 | $42.01 | 60136 |
| 2024-01-24 | 42.20 | $41.83 | 142726 |
| 2024-01-23 | 42.23 | $41.93 | 160900 |
| 2024-01-22 | 42.25 | $42.01 | 528800 |
| 2024-01-19 | 42.27 | $41.92 | 135600 |
| 2024-01-18 | 42.29 | $41.92 | 92100 |
| 2024-01-17 | 42.31 | $42.02 | 71200 |
| 2024-01-16 | 42.33 | $42.11 | 122000 |
| 2024-01-12 | 42.34 | $42.39 | 191734 |
| 2024-01-11 | 42.32 | $42.35 | 56300 |
| 2024-01-10 | 42.28 | $42.18 | 56800 |
| 2024-01-09 | 42.24 | $42.20 | 96909 |
| 2024-01-08 | 42.20 | $42.18 | 121800 |
| 2024-01-05 | 42.18 | $42.03 | 295131 |
| 2024-01-04 | 42.16 | $42.13 | 181800 |
| 2024-01-03 | 42.12 | $42.31 | 129716 |
| 2024-01-02 | 42.07 | $42.34 | 73211 |
| 2023-12-29 | 42.02 | $42.49 | 122100 |
| 2023-12-28 | 41.96 | $42.56 | 159912 |
| 2023-12-27 | 41.89 | $42.65 | 40500 |
| 2023-12-26 | 41.82 | $42.43 | 99532 |
| 2023-12-22 | 41.74 | $42.41 | 113900 |
| 2023-12-21 | 41.66 | $42.41 | 632800 |
| 2023-12-20 | 41.58 | $42.44 | 456915 |
| 2023-12-19 | 41.50 | $42.30 | 56900 |
| 2023-12-18 | 41.42 | $42.23 | 26.2M |
| 2023-12-15 | 41.35 | $42.36 | 43900 |
| 2023-12-14 | 41.26 | $42.38 | 162436 |
| 2023-12-13 | 41.16 | $42.05 | 160500 |
| 2023-12-12 | 41.09 | $41.53 | 211411 |
| 2023-12-11 | 41.03 | $41.44 | 128200 |
| 2023-12-08 | 40.96 | $41.42 | 43200 |
| 2023-12-07 | 40.90 | $41.63 | 61800 |
| 2023-12-06 | 40.84 | $41.63 | 44100 |
| 2023-12-05 | 40.77 | $41.47 | 83300 |
| 2023-12-04 | 40.70 | $41.23 | 96600 |
| 2023-12-01 | 40.65 | $41.38 | 32544 |
| 2023-11-30 | 40.58 | $41.17 | 101100 |
| 2023-11-29 | 40.51 | $41.32 | 23920 |
| 2023-11-28 | 40.42 | $41.09 | 29900 |
| 2023-11-27 | 40.34 | $40.91 | 57000 |
| 2023-11-24 | 40.28 | $40.71 | 13949 |
| 2023-11-22 | 40.22 | $40.87 | 46000 |
| 2023-11-21 | 40.15 | $40.85 | 37000 |
| 2023-11-20 | 40.09 | $40.77 | 35812 |
| 2023-11-17 | 40.03 | $40.69 | 78108 |
| 2023-11-16 | 39.96 | $40.65 | 121314 |
| 2023-11-15 | 39.89 | $40.44 | 41825 |
| 2023-11-14 | 39.84 | $40.69 | 21614 |
| 2023-11-13 | 39.79 | $40.18 | 917100 |
| 2023-11-10 | 39.77 | $40.15 | 137720 |
| 2023-11-09 | 39.77 | $40.07 | 32200 |
| 2023-11-08 | 39.76 | $40.43 | 48742 |
| 2023-11-07 | 39.75 | $40.28 | 26200 |
| 2023-11-06 | 39.74 | $40.06 | 34752 |
| 2023-11-03 | 39.74 | $40.26 | 54900 |
| 2023-11-02 | 39.71 | $40.01 | 50734 |
| 2023-11-01 | 39.70 | $39.76 | 672100 |
| 2023-10-31 | 39.71 | $39.52 | 35600 |
| 2023-10-30 | 39.71 | $39.52 | 97700 |
| 2023-10-27 | 39.73 | $39.62 | 34100 |
| 2023-10-26 | 39.76 | $39.62 | 39800 |
| 2023-10-25 | 39.80 | $39.37 | 51548 |
| 2023-10-24 | 39.84 | $39.68 | 31248 |
| 2023-10-23 | 39.87 | $39.53 | 40204 |
| 2023-10-20 | 39.92 | $39.39 | 46925 |
| 2023-10-19 | 39.98 | $39.26 | 50643 |
| 2023-10-18 | 40.04 | $39.43 | 37900 |
| 2023-10-17 | 40.11 | $39.61 | 44622 |
| 2023-10-16 | 40.17 | $39.87 | 26903 |
| 2023-10-13 | 40.23 | $40.09 | 206400 |
| 2023-10-12 | 40.27 | $39.87 | 224100 |
| 2023-10-11 | 40.32 | $40.23 | 55042 |
| 2023-10-10 | 40.36 | $40.07 | 56839 |
| 2023-10-09 | 40.41 | $40.10 | 30938 |
| 2023-10-06 | 40.45 | $39.69 | 34600 |
| 2023-10-05 | 40.52 | $39.86 | 51600 |
| 2023-10-04 | 40.57 | $39.80 | 51615 |
| 2023-10-03 | 40.62 | $39.57 | 45400 |
| 2023-10-02 | 40.69 | $39.92 | 46000 |
| 2023-09-29 | 40.75 | $40.30 | 423500 |
| 2023-09-28 | 40.81 | $40.32 | 161100 |
| 2023-09-27 | 40.86 | $40.20 | 37300 |
| 2023-09-26 | 40.92 | $40.35 | 75029 |
| 2023-09-25 | 40.96 | $40.40 | 40400 |
| 2023-09-22 | 40.99 | $40.68 | 22240 |
| 2023-09-21 | 41.01 | $40.53 | 35028 |
| 2023-09-20 | 41.04 | $40.81 | 116300 |
| 2023-09-19 | 41.04 | $40.83 | 35241 |
| 2023-09-18 | 41.04 | $40.95 | 382639 |
| 2023-09-15 | 41.04 | $40.87 | 17924 |
| 2023-09-14 | 41.04 | $40.98 | 69600 |
| 2023-09-13 | 41.04 | $41.03 | 12300 |
| 2023-09-12 | 41.04 | $40.98 | 71218 |
| 2023-09-11 | 41.05 | $40.93 | 42900 |
| 2023-09-08 | 41.06 | $41.01 | 31900 |
| 2023-09-07 | 41.08 | $40.97 | 37200 |
| 2023-09-06 | 41.11 | $40.85 | 60800 |
| 2023-09-05 | 41.14 | $40.89 | 28615 |
| 2023-09-01 | 41.17 | $41.13 | 28600 |
| 2023-08-31 | 41.18 | $41.46 | 65843 |
| 2023-08-30 | 41.16 | $41.36 | 34400 |
| 2023-08-29 | 41.16 | $41.39 | 38321 |
| 2023-08-28 | 41.17 | $41.12 | 103300 |
| 2023-08-25 | 41.20 | $41.07 | 67705 |
| 2023-08-24 | 41.24 | $41.07 | 121702 |
| 2023-08-23 | 41.27 | $41.16 | 38519 |
| 2023-08-22 | 41.31 | $40.81 | 25636 |
| 2023-08-21 | 41.36 | $40.77 | 30715 |
| 2023-08-18 | 41.42 | $40.98 | 80600 |
| 2023-08-17 | 41.47 | $40.88 | 50000 |
| 2023-08-16 | 41.52 | $40.94 | 71800 |
| 2023-08-15 | 41.58 | $41.05 | 81800 |
| 2023-08-14 | 41.63 | $41.14 | 67000 |
| 2023-08-11 | 41.68 | $41.20 | 281710 |
| 2023-08-10 | 41.71 | $41.33 | 74500 |
| 2023-08-09 | 41.75 | $41.56 | 55900 |
| 2023-08-08 | 41.77 | $41.53 | 69112 |
| 2023-08-07 | 41.77 | $41.35 | 88900 |
| 2023-08-04 | 41.77 | $41.47 | 138000 |
| 2023-08-03 | 41.76 | $41.09 | 267515 |
| 2023-08-02 | 41.77 | $41.37 | 158100 |
| 2023-08-01 | 41.78 | $41.49 | 122248 |
| 2023-07-31 | 41.80 | $41.81 | 52400 |
| 2023-07-28 | 41.81 | $41.77 | 134230 |
| 2023-07-27 | 41.82 | $41.65 | 68400 |
| 2023-07-26 | 41.84 | $41.99 | 64340 |
| 2023-07-25 | 41.85 | $41.87 | 25114 |
| 2023-07-24 | 41.86 | $41.93 | 32820 |
| 2023-07-21 | 41.87 | $41.98 | 105236 |
| 2023-07-20 | 41.87 | $41.95 | 166948 |
| 2023-07-19 | 41.88 | $42.15 | 227940 |
| 2023-07-18 | 41.88 | $42.02 | 313100 |
| 2023-07-17 | 41.89 | $41.99 | 46900 |
| 2023-07-14 | 41.89 | $41.96 | 33200 |
| 2023-07-13 | 41.89 | $42.13 | 39934 |
| 2023-07-12 | 41.88 | $41.84 | 95600 |
| 2023-07-11 | 41.88 | $41.52 | 121600 |
| 2023-07-10 | 41.91 | $41.47 | 124800 |
| 2023-07-07 | 41.93 | $41.30 | 187900 |
| 2023-07-06 | 41.96 | $41.27 | 690600 |
| 2023-07-05 | 41.99 | $41.60 | 47541 |
| 2023-07-03 | 42.01 | $41.80 | 21300 |
| 2023-06-30 | 42.02 | $42.00 | 40600 |
| 2023-06-29 | 42.03 | $41.88 | 49944 |
| 2023-06-28 | 42.05 | $42.22 | 78300 |
| 2023-06-27 | 42.04 | $42.09 | 39329 |
| 2023-06-26 | 42.02 | $42.15 | 43118 |
| 2023-06-23 | 42.00 | $42.09 | 7907 |
| 2023-06-22 | 41.99 | $42.00 | 55548 |
| 2023-06-21 | 41.99 | $42.18 | 53301 |
| 2023-06-20 | 41.98 | $42.15 | 101127 |
| 2023-06-16 | 41.98 | $42.07 | 85502 |
| 2023-06-15 | 41.98 | $42.17 | 95300 |
| 2023-06-14 | 41.99 | $41.90 | 319600 |
| 2023-06-13 | 42.01 | $41.82 | 36026 |
| 2023-06-12 | 42.05 | $41.99 | 20800 |
| 2023-06-09 | 42.08 | $41.95 | 25300 |
| 2023-06-08 | 42.12 | $42.01 | 55505 |
| 2023-06-07 | 42.15 | $41.76 | 97900 |
| 2023-06-06 | 42.19 | $42.02 | 26000 |
| 2023-06-05 | 42.21 | $41.99 | 24416 |
| 2023-06-02 | 42.25 | $42.01 | 38100 |
| 2023-06-01 | 42.29 | $42.22 | 21315 |
| 2023-05-31 | 42.32 | $42.23 | 18100 |
| 2023-05-30 | 42.35 | $42.03 | 29300 |
| 2023-05-26 | 42.36 | $41.72 | 82420 |
| 2023-05-25 | 42.42 | $41.74 | 69900 |
| 2023-05-24 | 42.46 | $41.91 | 48428 |
| 2023-05-23 | 42.50 | $42.01 | 13700 |
| 2023-05-22 | 42.55 | $41.98 | 28100 |
| 2023-05-19 | 42.58 | $42.03 | 14600 |
| 2023-05-18 | 42.60 | $42.11 | 12646 |
| 2023-05-17 | 42.62 | $42.33 | 21341 |
| 2023-05-16 | 42.63 | $42.38 | 39500 |
| 2023-05-15 | 42.63 | $42.48 | 17006 |
| 2023-05-12 | 42.62 | $42.60 | 23618 |
| 2023-05-11 | 42.62 | $42.82 | 15222 |
| 2023-05-10 | 42.62 | $42.70 | 96031 |
| 2023-05-09 | 42.63 | $42.46 | 16400 |
| 2023-05-08 | 42.65 | $42.49 | 19011 |
| 2023-05-05 | 42.66 | $42.72 | 14419 |
| 2023-05-04 | 42.68 | $42.85 | 47226 |
| 2023-05-03 | 42.69 | $42.88 | 23722 |
| 2023-05-02 | 42.69 | $42.72 | 61100 |
| 2023-05-01 | 42.70 | $42.31 | 17304 |
| 2023-04-28 | 42.72 | $42.83 | 34700 |
| 2023-04-27 | 42.70 | $42.59 | 33137 |
| 2023-04-26 | 42.69 | $42.76 | 11909 |
| 2023-04-25 | 42.67 | $42.91 | 25800 |
| 2023-04-24 | 42.65 | $42.62 | 28600 |
| 2023-04-21 | 42.66 | $42.49 | 25700 |
| 2023-04-20 | 42.68 | $42.53 | 9207 |
| 2023-04-19 | 42.69 | $42.36 | 16118 |
| 2023-04-18 | 42.69 | $42.44 | 32500 |
| 2023-04-17 | 42.69 | $42.38 | 40400 |
| 2023-04-14 | 42.70 | $42.62 | 37100 |
| 2023-04-13 | 42.69 | $42.77 | 45100 |
| 2023-04-12 | 42.67 | $42.87 | 447100 |
| 2023-04-11 | 42.63 | $42.78 | 19300 |
| 2023-04-10 | 42.61 | $42.77 | 29840 |
| 2023-04-06 | 42.58 | $43.07 | 16432 |
| 2023-04-05 | 42.50 | $43.10 | 13516 |
| 2023-04-04 | 42.42 | $42.94 | 18800 |
| 2023-04-03 | 42.34 | $42.78 | 32700 |
| 2023-03-31 | 42.28 | $42.74 | 671009 |
| 2023-03-30 | 42.22 | $42.49 | 21700 |
| 2023-03-29 | 42.16 | $42.41 | 24600 |
| 2023-03-28 | 42.11 | $42.39 | 30324 |
| 2023-03-27 | 42.07 | $42.46 | 20300 |
| 2023-03-24 | 42.03 | $42.86 | 34133 |
| 2023-03-23 | 41.97 | $42.80 | 39800 |
| 2023-03-22 | 41.92 | $42.73 | 30123 |
| 2023-03-21 | 41.87 | $42.32 | 20100 |
| 2023-03-20 | 41.84 | $42.45 | 12200 |
| 2023-03-17 | 41.82 | $42.66 | 40500 |
| 2023-03-16 | 41.78 | $42.32 | 16022 |
| 2023-03-15 | 41.77 | $42.51 | 37000 |
| 2023-03-14 | 41.75 | $42.10 | 72606 |
| 2023-03-13 | 41.76 | $42.37 | 54500 |
| 2023-03-10 | 41.75 | $42.06 | 63600 |
| 2023-03-09 | 41.77 | $41.57 | 29345 |
| 2023-03-08 | 41.82 | $41.40 | 46700 |
| 2023-03-07 | 41.87 | $41.46 | 15300 |
| 2023-03-06 | 41.92 | $41.50 | 97800 |
| 2023-03-03 | 41.99 | $41.54 | 30600 |
| 2023-03-02 | 42.07 | $41.24 | 75719 |
| 2023-03-01 | 42.17 | $41.36 | 118101 |
| 2023-02-28 | 42.25 | $41.72 | 17928 |
| 2023-02-27 | 42.30 | $41.66 | 126500 |
| 2023-02-24 | 42.37 | $41.63 | 14300 |
| 2023-02-23 | 42.43 | $41.85 | 82635 |
| 2023-02-22 | 42.49 | $41.73 | 32817 |
| 2023-02-21 | 42.56 | $41.65 | 104600 |
| 2023-02-17 | 42.62 | $42.00 | 12238 |
| 2023-02-16 | 42.67 | $41.89 | 42643 |
| 2023-02-15 | 42.73 | $42.07 | 15100 |
| 2023-02-14 | 42.78 | $42.17 | 27200 |
| 2023-02-13 | 42.82 | $42.29 | 25322 |
| 2023-02-10 | 42.85 | $42.21 | 9038 |
| 2023-02-09 | 42.89 | $42.39 | 13500 |
| 2023-02-08 | 42.90 | $42.55 | 49900 |
| 2023-02-07 | 42.89 | $42.47 | 40600 |
| 2023-02-06 | 42.90 | $42.51 | 943300 |
| 2023-02-03 | 42.90 | $42.83 | 46701 |
| 2023-02-02 | 42.86 | $43.21 | 56821 |
| 2023-02-01 | 42.80 | $43.16 | 52609 |
| 2023-01-31 | 42.74 | $42.96 | 38300 |
| 2023-01-30 | 42.67 | $42.82 | 30900 |
| 2023-01-27 | 42.63 | $42.94 | 18940 |
| 2023-01-26 | 42.56 | $42.99 | 21323 |
| 2023-01-25 | 42.50 | $43.05 | 38400 |
| 2023-01-24 | 42.45 | $43.01 | 30721 |
| 2023-01-23 | 42.42 | $42.87 | 17900 |
| 2023-01-20 | 42.39 | $42.92 | 47432 |
| 2023-01-19 | 42.35 | $43.13 | 81100 |
| 2023-01-18 | 42.32 | $43.21 | 19800 |
| 2023-01-17 | 42.30 | $42.79 | 39513 |
| 2023-01-13 | 42.30 | $42.88 | 21400 |
| 2023-01-12 | 42.29 | $43.02 | 30300 |
| 2023-01-11 | 42.28 | $42.69 | 143035 |
| 2023-01-10 | 42.26 | $42.43 | 53900 |
| 2023-01-09 | 42.26 | $42.61 | 1.9M |
| 2023-01-06 | 42.26 | $42.50 | 35800 |
| 2023-01-05 | 42.28 | $42.02 | 45824 |
| 2023-01-04 | 42.30 | $42.07 | 84000 |
| 2023-01-03 | 42.31 | $41.92 | 105016 |
| 2022-12-30 | 42.34 | $41.60 | 117906 |
| 2022-12-29 | 42.38 | $41.85 | 45600 |
| 2022-12-28 | 42.39 | $41.63 | 88700 |
| 2022-12-27 | 42.40 | $41.82 | 29200 |
| 2022-12-23 | 42.41 | $42.11 | 8448 |
| 2022-12-22 | 42.41 | $42.25 | 40601 |
| 2022-12-21 | 42.39 | $42.28 | 63400 |
| 2022-12-20 | 42.37 | $42.20 | 43920 |
| 2022-12-19 | 42.34 | $42.49 | 28305 |
| 2022-12-16 | 42.29 | $42.75 | 161600 |
| 2022-12-15 | 42.24 | $42.85 | 28800 |
| 2022-12-14 | 42.19 | $42.79 | 82900 |
| 2022-12-13 | 42.13 | $42.67 | 99300 |
| 2022-12-12 | 42.06 | $42.37 | 18800 |
| 2022-12-09 | 42.01 | $42.43 | 25900 |
| 2022-12-08 | 41.96 | $42.67 | 81500 |
| 2022-12-07 | 41.85 | $42.77 | 36122 |
| 2022-12-06 | 41.74 | $42.40 | 44541 |
| 2022-12-05 | 41.64 | $42.27 | 44500 |
| 2022-12-02 | 41.55 | $42.58 | 35701 |
| 2022-12-01 | 41.45 | $42.42 | 49948 |
| 2022-11-30 | 41.36 | $42.12 | 25712 |
| 2022-11-29 | 41.29 | $41.83 | 45700 |
| 2022-11-28 | 41.23 | $41.98 | 104700 |
| 2022-11-25 | 41.17 | $41.99 | 1500 |
| 2022-11-23 | 41.12 | $41.99 | 28329 |
| 2022-11-22 | 41.06 | $41.79 | 44418 |
| 2022-11-21 | 41.00 | $41.59 | 65600 |
| 2022-11-18 | 40.93 | $41.57 | 18807 |
| 2022-11-17 | 40.87 | $41.64 | 44846 |
| 2022-11-16 | 40.79 | $41.85 | 29100 |
| 2022-11-15 | 40.72 | $41.59 | 35230 |
| 2022-11-14 | 40.68 | $41.36 | 14249 |
| 2022-11-11 | 40.65 | $41.37 | 72700 |
| 2022-11-10 | 40.61 | $41.41 | 14243 |
| 2022-11-09 | 40.58 | $40.57 | 42425 |
| 2022-11-08 | 40.61 | $40.53 | 18700 |
| 2022-11-07 | 40.63 | $40.37 | 29821 |
| 2022-11-04 | 40.65 | $40.47 | 20800 |
| 2022-11-03 | 40.69 | $40.50 | 18700 |
| 2022-11-02 | 40.73 | $40.63 | 100904 |
| 2022-11-01 | 40.77 | $40.73 | 24400 |
| 2022-10-31 | 40.82 | $40.66 | 34934 |
| 2022-10-28 | 40.87 | $40.88 | 21118 |
| 2022-10-27 | 40.89 | $40.97 | 9411 |
| 2022-10-26 | 40.92 | $40.76 | 23200 |
| 2022-10-25 | 40.96 | $40.57 | 38335 |
| 2022-10-24 | 40.98 | $40.21 | 41600 |
| 2022-10-21 | 41.03 | $40.23 | 12814 |
| 2022-10-20 | 41.11 | $40.20 | 25900 |
| 2022-10-19 | 41.19 | $40.46 | 12603 |
| 2022-10-18 | 41.28 | $40.80 | 97541 |
| 2022-10-17 | 41.34 | $40.66 | 18527 |
| 2022-10-14 | 41.43 | $40.65 | 10512 |
| 2022-10-13 | 41.51 | $40.83 | 35800 |
| 2022-10-12 | 41.60 | $41.01 | 212000 |
| 2022-10-11 | 41.67 | $40.96 | 41931 |
| 2022-10-10 | 41.75 | $40.89 | 21246 |
| 2022-10-07 | 41.84 | $41.12 | 14700 |
| 2022-10-06 | 41.92 | $41.31 | 40900 |
| 2022-10-05 | 42.00 | $41.47 | 20633 |
| 2022-10-04 | 42.07 | $41.74 | 29700 |
| 2022-10-03 | 42.12 | $41.61 | 11800 |
| 2022-09-30 | 42.19 | $41.34 | 20329 |
| 2022-09-29 | 42.27 | $41.50 | 21121 |
| 2022-09-28 | 42.35 | $41.68 | 58500 |
| 2022-09-27 | 42.44 | $41.02 | 255501 |
| 2022-09-26 | 42.56 | $41.18 | 160300 |
| 2022-09-23 | 42.68 | $41.69 | 45000 |
| 2022-09-22 | 42.78 | $41.81 | 31400 |
| 2022-09-21 | 42.87 | $42.27 | 25312 |
| 2022-09-20 | 42.93 | $42.15 | 14730 |
| 2022-09-19 | 43.01 | $42.31 | 6200 |
| 2022-09-16 | 43.08 | $42.39 | 110942 |
| 2022-09-15 | 43.17 | $42.46 | 22422 |
| 2022-09-14 | 43.25 | $42.54 | 25911 |
| 2022-09-13 | 43.33 | $42.49 | 39334 |
| 2022-09-12 | 43.43 | $42.71 | 11824 |
| 2022-09-09 | 43.51 | $42.81 | 16200 |
| 2022-09-08 | 43.57 | $42.83 | 66329 |
| 2022-09-07 | 43.65 | $42.95 | 4802 |
| 2022-09-06 | 43.71 | $42.62 | 63535 |
| 2022-09-02 | 43.79 | $43.07 | 51800 |
| 2022-09-01 | 43.85 | $42.96 | 137533 |
| 2022-08-31 | 43.93 | $43.14 | 173800 |
| 2022-08-30 | 43.99 | $43.41 | 10500 |
| 2022-08-29 | 44.03 | $43.38 | 162300 |
| 2022-08-26 | 44.10 | $43.66 | 42307 |
| 2022-08-25 | 44.15 | $43.71 | 13300 |
| 2022-08-24 | 44.20 | $43.48 | 11500 |
| 2022-08-23 | 44.24 | $43.61 | 43827 |
| 2022-08-22 | 44.27 | $43.64 | 5039 |
| 2022-08-19 | 44.30 | $43.81 | 12639 |
| 2022-08-18 | 44.32 | $44.10 | 23337 |
| 2022-08-17 | 44.32 | $44.00 | 14142 |
| 2022-08-16 | 44.30 | $44.29 | 44200 |
| 2022-08-15 | 44.27 | $44.40 | 406449 |
| 2022-08-12 | 44.24 | $44.26 | 146516 |
| 2022-08-11 | 44.22 | $44.10 | 97100 |
| 2022-08-10 | 44.20 | $44.33 | 172700 |
| 2022-08-09 | 44.18 | $44.21 | 700500 |
| 2022-08-08 | 44.16 | $44.30 | 15118 |
| 2022-08-05 | 44.13 | $44.11 | 4622 |
| 2022-08-04 | 44.10 | $44.56 | 8600 |
| 2022-08-03 | 44.05 | $44.47 | 9507 |
| 2022-08-02 | 44.01 | $44.26 | 6600 |
| 2022-08-01 | 44.00 | $44.74 | 17939 |
| 2022-07-29 | 43.96 | $44.60 | 14909 |
| 2022-07-28 | 43.92 | $44.64 | 16400 |
| 2022-07-27 | 43.86 | $44.33 | 21700 |
| 2022-07-26 | 43.80 | $44.23 | 34301 |
| 2022-07-25 | 43.75 | $44.23 | 33600 |
| 2022-07-22 | 43.71 | $44.30 | 8600 |
| 2022-07-21 | 43.67 | $43.99 | 9617 |
| 2022-07-20 | 43.63 | $43.66 | 21300 |
| 2022-07-19 | 43.59 | $43.75 | 98800 |
| 2022-07-18 | 43.56 | $43.76 | 39008 |
| 2022-07-15 | 43.53 | $43.90 | 24400 |
| 2022-07-14 | 43.48 | $43.71 | 18349 |
| 2022-07-13 | 43.42 | $43.89 | 29838 |
| 2022-07-12 | 43.37 | $43.72 | 146626 |
| 2022-07-11 | 43.36 | $43.66 | 59532 |
| 2022-07-08 | 43.36 | $43.51 | 54900 |
| 2022-07-07 | 43.38 | $43.63 | 20400 |
| 2022-07-06 | 43.40 | $43.74 | 39300 |
| 2022-07-05 | 43.41 | $44.02 | 26534 |
| 2022-07-01 | 43.42 | $43.96 | 25836 |
| 2022-06-30 | 43.43 | $43.68 | 90400 |
| 2022-06-29 | 43.46 | $43.48 | 23612 |
| 2022-06-28 | 43.50 | $43.23 | 51100 |
| 2022-06-27 | 43.58 | $43.22 | 20300 |
| 2022-06-24 | 43.65 | $43.39 | 16724 |
| 2022-06-23 | 43.71 | $43.40 | 19900 |
| 2022-06-22 | 43.77 | $43.27 | 13727 |
| 2022-06-21 | 43.81 | $42.89 | 34620 |
| 2022-06-17 | 43.88 | $43.14 | 27507 |
| 2022-06-16 | 43.93 | $43.06 | 36228 |
| 2022-06-15 | 43.98 | $42.95 | 203400 |
| 2022-06-14 | 44.03 | $42.55 | 37804 |
| 2022-06-13 | 44.11 | $42.83 | 54100 |
| 2022-06-10 | 44.18 | $43.49 | 33112 |
| 2022-06-09 | 44.21 | $43.84 | 13600 |
| 2022-06-08 | 44.23 | $43.88 | 17108 |
| 2022-06-07 | 44.23 | $44.03 | 12519 |
| 2022-06-06 | 44.23 | $43.92 | 24300 |
| 2022-06-03 | 44.22 | $44.17 | 15700 |
| 2022-06-02 | 44.20 | $44.21 | 12509 |
| 2022-06-01 | 44.20 | $44.19 | 19300 |
| 2022-05-31 | 44.19 | $44.38 | 14943 |
| 2022-05-27 | 44.17 | $44.72 | 2700 |
| 2022-05-26 | 44.15 | $44.66 | 11200 |
| 2022-05-25 | 44.14 | $44.66 | 10826 |
| 2022-05-24 | 44.13 | $44.49 | 22900 |
| 2022-05-23 | 44.14 | $44.14 | 13500 |
| 2022-05-20 | 44.16 | $44.33 | 12609 |
| 2022-05-19 | 44.16 | $44.13 | 81500 |
| 2022-05-18 | 44.17 | $44.12 | 87046 |
| 2022-05-17 | 44.19 | $43.93 | 15500 |
| 2022-05-16 | 44.20 | $44.17 | 20703 |
| 2022-05-13 | 44.23 | $44.08 | 10211 |
| 2022-05-12 | 44.26 | $44.13 | 18420 |
| 2022-05-11 | 44.30 | $44.17 | 51934 |
| 2022-05-10 | 44.34 | $44.02 | 19500 |
| 2022-05-09 | 44.39 | $43.88 | 28905 |
| 2022-05-06 | 44.45 | $43.73 | 60200 |
| 2022-05-05 | 44.53 | $43.86 | 50000 |
| 2022-05-04 | 44.60 | $44.26 | 25748 |
| 2022-05-03 | 44.67 | $43.99 | 11632 |
| 2022-05-02 | 44.77 | $43.92 | 32008 |
| 2022-04-29 | 44.87 | $44.26 | 9614 |
| 2022-04-28 | 44.96 | $44.46 | 14103 |
| 2022-04-27 | 45.04 | $44.54 | 128002 |
| 2022-04-26 | 45.10 | $44.70 | 16516 |
| 2022-04-25 | 45.15 | $44.50 | 59400 |
| 2022-04-22 | 45.20 | $44.27 | 80116 |
| 2022-04-21 | 45.28 | $44.31 | 26944 |
| 2022-04-20 | 45.37 | $44.52 | 73945 |
| 2022-04-19 | 45.44 | $44.32 | 19748 |
| 2022-04-18 | 45.53 | $44.59 | 41806 |
| 2022-04-14 | 45.62 | $44.70 | 43220 |
| 2022-04-13 | 45.71 | $45.03 | 64945 |
| 2022-04-12 | 45.77 | $45.02 | 47500 |
| 2022-04-11 | 45.83 | $44.90 | 14800 |
| 2022-04-08 | 45.90 | $45.09 | 12329 |
| 2022-04-07 | 45.98 | $45.30 | 7800 |
| 2022-04-06 | 46.05 | $45.39 | 80835 |
| 2022-04-05 | 46.12 | $45.57 | 38600 |
| 2022-04-04 | 46.20 | $45.95 | 81700 |
| 2022-04-01 | 46.26 | $45.89 | 144521 |
| 2022-03-31 | 46.34 | $46.06 | 59933 |
| 2022-03-30 | 46.40 | $46.08 | 23300 |
| 2022-03-29 | 46.45 | $45.84 | 76316 |
| 2022-03-28 | 46.55 | $45.61 | 15324 |
| 2022-03-25 | 46.64 | $45.58 | 251400 |
| 2022-03-24 | 46.72 | $45.94 | 22541 |
| 2022-03-23 | 46.78 | $46.07 | 17231 |
| 2022-03-22 | 46.83 | $45.90 | 21943 |
| 2022-03-21 | 46.90 | $46.10 | 60600 |
| 2022-03-18 | 46.95 | $46.46 | 27400 |
| 2022-03-17 | 46.99 | $46.33 | 20116 |
| 2022-03-16 | 47.03 | $46.31 | 9026 |
| 2022-03-15 | 47.06 | $46.30 | 15400 |
| 2022-03-14 | 47.10 | $46.24 | 25910 |
| 2022-03-11 | 47.16 | $46.69 | 389001 |
| 2022-03-10 | 47.18 | $46.63 | 26900 |
| 2022-03-09 | 47.22 | $46.90 | 17706 |
| 2022-03-08 | 47.25 | $47.04 | 19038 |
| 2022-03-07 | 47.28 | $47.23 | 50900 |
| 2022-03-04 | 47.30 | $47.48 | 22230 |
| 2022-03-03 | 47.32 | $47.30 | 24200 |
| 2022-03-02 | 47.36 | $47.14 | 22000 |
| 2022-03-01 | 47.40 | $47.71 | 24900 |
| 2022-02-28 | 47.42 | $47.53 | 4825 |
| 2022-02-25 | 47.45 | $47.16 | 37900 |
| 2022-02-24 | 47.49 | $47.09 | 23600 |
| 2022-02-23 | 47.54 | $47.04 | 34623 |
| 2022-02-22 | 47.59 | $47.23 | 339248 |
| 2022-02-18 | 47.65 | $47.26 | 428832 |
| 2022-02-17 | 47.70 | $47.18 | 46000 |
| 2022-02-16 | 47.74 | $47.07 | 14700 |
| 2022-02-15 | 47.79 | $47.02 | 20200 |
| 2022-02-14 | 47.84 | $47.12 | 43829 |
| 2022-02-11 | 47.90 | $47.36 | 92415 |
| 2022-02-10 | 47.96 | $47.10 | 24014 |
| 2022-02-09 | 48.03 | $47.50 | 62500 |
| 2022-02-08 | 48.07 | $47.48 | 48800 |
| 2022-02-07 | 48.12 | $47.60 | 21400 |
| 2022-02-04 | 48.16 | $47.56 | 105345 |
| 2022-02-03 | 48.21 | $47.91 | 12939 |
| 2022-02-02 | 48.24 | $48.09 | 9100 |
| 2022-02-01 | 48.28 | $48.01 | 14800 |
| 2022-01-31 | 48.32 | $48.10 | 26300 |
| 2022-01-28 | 48.37 | $48.10 | 26111 |
| 2022-01-27 | 48.42 | $48.06 | 26231 |
| 2022-01-26 | 48.47 | $47.95 | 13200 |
| 2022-01-25 | 48.53 | $48.18 | 20300 |
| 2022-01-24 | 48.58 | $48.25 | 17013 |
| 2022-01-21 | 48.63 | $48.26 | 43700 |
| 2022-01-20 | 48.68 | $48.13 | 12710 |
| 2022-01-19 | 48.73 | $48.10 | 38400 |
| 2022-01-18 | 48.79 | $47.99 | 60903 |
| 2022-01-14 | 48.86 | $48.28 | 29600 |
| 2022-01-13 | 48.91 | $48.51 | 14700 |
| 2022-01-12 | 48.95 | $48.45 | 77100 |
| 2022-01-11 | 48.99 | $48.44 | 62800 |
| 2022-01-10 | 49.03 | $48.38 | 38221 |
| 2022-01-07 | 49.07 | $48.42 | 48045 |
| 2022-01-06 | 49.10 | $48.56 | 60010 |
| 2022-01-05 | 49.13 | $48.61 | 33900 |
| 2022-01-04 | 49.16 | $48.76 | 49246 |
| 2022-01-03 | 49.19 | $48.81 | 33744 |
| 2021-12-31 | 49.23 | $49.13 | 3948 |
| 2021-12-30 | 49.24 | $49.11 | 50300 |
| 2021-12-29 | 49.25 | $48.99 | 408241 |
| 2021-12-28 | 49.27 | $49.24 | 15915 |
| 2021-12-27 | 49.27 | $49.23 | 32301 |
| 2021-12-23 | 49.27 | $49.19 | 8400 |
| 2021-12-22 | 49.26 | $49.26 | 57300 |
| 2021-12-21 | 49.24 | $49.20 | 36344 |
| 2021-12-20 | 49.23 | $49.28 | 34200 |
| 2021-12-17 | 49.23 | $49.36 | 30700 |
| 2021-12-16 | 49.22 | $49.29 | 74500 |
| 2021-12-15 | 49.20 | $49.20 | 71000 |
| 2021-12-14 | 49.19 | $49.24 | 33500 |
| 2021-12-13 | 49.18 | $49.31 | 71536 |
| 2021-12-10 | 49.18 | $49.17 | 40000 |
| 2021-12-09 | 49.18 | $49.14 | 31947 |
| 2021-12-08 | 49.19 | $49.12 | 36200 |
| 2021-12-07 | 49.21 | $49.26 | 9235 |
| 2021-12-06 | 49.22 | $49.35 | 14129 |
| 2021-12-03 | 49.23 | $49.51 | 16300 |
| 2021-12-02 | 49.23 | $49.32 | 40100 |
| 2021-12-01 | 49.22 | $49.34 | 100100 |
| 2021-11-30 | 49.22 | $49.38 | 29500 |
| 2021-11-29 | 49.21 | $49.25 | 32018 |
| 2021-11-26 | 49.22 | $49.27 | 9500 |
| 2021-11-24 | 49.22 | $48.92 | 17639 |
| 2021-11-23 | 49.24 | $48.83 | 22548 |
| 2021-11-22 | 49.26 | $49.01 | 24915 |
| 2021-11-19 | 49.27 | $49.26 | 10300 |
| 2021-11-18 | 49.26 | $49.13 | 10528 |
| 2021-11-17 | 49.26 | $49.07 | 14810 |
| 2021-11-16 | 49.26 | $48.97 | 7101 |
| 2021-11-15 | 49.27 | $49.02 | 15407 |
| 2021-11-12 | 49.28 | $49.21 | 28500 |
| 2021-11-11 | 49.28 | $49.21 | 42631 |
| 2021-11-10 | 49.29 | $49.28 | 41600 |
| 2021-11-09 | 49.29 | $49.61 | 24800 |
| 2021-11-08 | 49.27 | $49.49 | 17002 |
| 2021-11-05 | 49.24 | $49.59 | 8900 |
| 2021-11-04 | 49.22 | $49.39 | 28739 |
| 2021-11-03 | 49.21 | $49.23 | 17600 |
| 2021-11-02 | 49.21 | $49.32 | 32836 |
| 2021-11-01 | 49.21 | $49.21 | 16014 |
| 2021-10-29 | 49.23 | $49.34 | 32826 |
| 2021-10-28 | 49.23 | $49.33 | 23027 |
| 2021-10-27 | 49.24 | $49.39 | 22215 |
| 2021-10-26 | 49.24 | $49.20 | 20629 |
| 2021-10-25 | 49.24 | $49.13 | 15200 |
| 2021-10-22 | 49.26 | $49.11 | 101623 |
| 2021-10-21 | 49.29 | $49.02 | 16600 |
| 2021-10-20 | 49.32 | $49.10 | 60926 |
| 2021-10-19 | 49.37 | $49.13 | 402300 |
| 2021-10-18 | 49.41 | $49.24 | 118236 |
| 2021-10-15 | 49.44 | $49.26 | 8433 |
| 2021-10-14 | 49.47 | $49.38 | 146809 |
| 2021-10-13 | 49.49 | $49.28 | 8400 |
| 2021-10-12 | 49.53 | $49.18 | 18428 |
| 2021-10-11 | 49.57 | $49.02 | 8008 |
| 2021-10-08 | 49.61 | $49.09 | 6131 |
| 2021-10-07 | 49.65 | $49.21 | 3700 |
| 2021-10-06 | 49.68 | $49.33 | 18500 |
| 2021-10-05 | 49.70 | $49.34 | 10100 |
| 2021-10-04 | 49.72 | $49.45 | 9933 |
| 2021-10-01 | 49.74 | $49.50 | 43833 |
| 2021-09-30 | 49.76 | $49.36 | 17010 |
| 2021-09-29 | 49.78 | $49.37 | 28700 |
| 2021-09-28 | 49.81 | $49.37 | 22828 |
| 2021-09-27 | 49.84 | $49.55 | 4421 |
| 2021-09-24 | 49.85 | $49.61 | 6100 |
| 2021-09-23 | 49.86 | $49.71 | 62100 |
| 2021-09-22 | 49.86 | $49.95 | 7823 |
| 2021-09-21 | 49.86 | $49.92 | 22500 |
| 2021-09-20 | 49.86 | $49.91 | 22200 |
| 2021-09-17 | 49.86 | $49.80 | 121900 |
| 2021-09-16 | 49.86 | $49.87 | 32915 |
| 2021-09-15 | 49.86 | $49.96 | 18100 |
| 2021-09-14 | 49.86 | $49.99 | 24437 |
| 2021-09-13 | 49.85 | $49.88 | 41128 |
| 2021-09-10 | 49.85 | $49.83 | 7800 |
| 2021-09-09 | 49.84 | $49.90 | 12100 |
| 2021-09-08 | 49.83 | $49.77 | 8100 |
| 2021-09-07 | 49.82 | $49.70 | 11624 |
| 2021-09-03 | 49.83 | $49.83 | 18600 |
| 2021-09-02 | 49.82 | $49.90 | 6500 |
| 2021-09-01 | 49.83 | $49.85 | 20338 |
| 2021-08-31 | 49.84 | $49.89 | 600 |
| 2021-08-30 | 49.86 | $49.94 | 22600 |
| 2021-08-27 | 49.86 | $49.88 | 8730 |
| 2021-08-26 | 49.87 | $49.77 | 2000 |
| 2021-08-25 | 49.88 | $49.75 | 3133 |
| 2021-08-24 | 49.90 | $49.85 | 5349 |
| 2021-08-23 | 49.90 | $49.91 | 5900 |
| 2021-08-20 | 49.90 | $49.91 | 10112 |
| 2021-08-19 | 49.90 | $49.91 | 13224 |
| 2021-08-18 | 49.91 | $49.83 | 48621 |
| 2021-08-17 | 49.91 | $49.86 | 134800 |
| 2021-08-16 | 49.91 | $49.89 | 12800 |
| 2021-08-13 | 49.92 | $49.83 | 11733 |
| 2021-08-12 | 49.92 | $49.67 | 7700 |
| 2021-08-11 | 49.93 | $49.68 | 305743 |
| 2021-08-10 | 49.93 | $49.64 | 2633 |
| 2021-08-09 | 49.93 | $49.71 | 12100 |
| 2021-08-06 | 49.93 | $49.79 | 10735 |
| 2021-08-05 | 49.93 | $50.03 | 7618 |
| 2021-08-04 | 49.92 | $50.13 | 21200 |
| 2021-08-03 | 49.90 | $50.15 | 299700 |
| 2021-08-02 | 49.88 | $50.09 | 2900 |
| 2021-07-30 | 49.86 | $50.02 | 1600 |
| 2021-07-29 | 49.83 | $49.99 | 4640 |
| 2021-07-28 | 49.81 | $50.03 | 1617 |
| 2021-07-27 | 49.78 | $49.98 | 4300 |
| 2021-07-26 | 49.76 | $49.88 | 5100 |
| 2021-07-23 | 49.73 | $49.95 | 28939 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.68
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.74
Average
43.09
Maximum
49.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.68 | $41.47 | 855819 |
| 2026-07-20 | 41.70 | $41.54 | 69400 |
| 2026-07-17 | 41.71 | $41.65 | 120400 |
| 2026-07-16 | 41.72 | $41.62 | 94900 |
| 2026-07-15 | 41.73 | $41.63 | 108052 |
| 2026-07-14 | 41.74 | $41.55 | 93824 |
| 2026-07-13 | 41.76 | $41.44 | 50309 |
| 2026-07-10 | 41.80 | $41.58 | 169615 |
| 2026-07-09 | 41.82 | $41.63 | 130200 |
| 2026-07-08 | 41.84 | $41.56 | 119420 |
| 2026-07-07 | 41.87 | $41.63 | 93200 |
| 2026-07-06 | 41.89 | $41.81 | 87400 |
| 2026-07-02 | 41.90 | $41.78 | 119133 |
| 2026-07-01 | 41.92 | $41.74 | 161820 |
| 2026-06-30 | 41.93 | $41.95 | 96545 |
| 2026-06-29 | 41.93 | $42.15 | 309355 |
| 2026-06-26 | 41.91 | $42.14 | 78044 |
| 2026-06-25 | 41.89 | $42.09 | 91200 |
| 2026-06-24 | 41.86 | $42.07 | 136033 |
| 2026-06-23 | 41.84 | $41.89 | 195243 |
| 2026-06-22 | 41.84 | $41.81 | 87833 |
| 2026-06-18 | 41.84 | $41.92 | 112200 |
| 2026-06-17 | 41.83 | $41.80 | 192400 |
| 2026-06-16 | 41.84 | $41.96 | 85900 |
| 2026-06-15 | 41.82 | $41.90 | 131500 |
| 2026-06-12 | 41.81 | $41.88 | 225105 |
| 2026-06-11 | 41.81 | $41.92 | 181200 |
| 2026-06-10 | 41.80 | $41.69 | 124300 |
| 2026-06-09 | 41.81 | $41.72 | 103002 |
| 2026-06-08 | 41.82 | $41.63 | 84348 |
| 2026-06-05 | 41.84 | $41.67 | 105900 |
| 2026-06-04 | 41.85 | $41.83 | 125229 |
| 2026-06-03 | 41.85 | $41.78 | 113831 |
| 2026-06-02 | 41.86 | $41.86 | 125754 |
| 2026-06-01 | 41.86 | $41.85 | 128800 |
| 2026-05-29 | 41.86 | $42.02 | 73800 |
| 2026-05-28 | 41.85 | $41.98 | 110505 |
| 2026-05-27 | 41.83 | $41.90 | 222122 |
| 2026-05-26 | 41.83 | $41.84 | 141032 |
| 2026-05-22 | 41.83 | $41.72 | 138142 |
| 2026-05-21 | 41.84 | $41.67 | 89400 |
| 2026-05-20 | 41.85 | $41.66 | 174629 |
| 2026-05-19 | 41.87 | $41.42 | 112200 |
| 2026-05-18 | 41.92 | $41.56 | 209814 |
| 2026-05-15 | 41.96 | $41.58 | 160200 |
| 2026-05-14 | 42.00 | $41.82 | 69500 |
| 2026-05-13 | 42.02 | $41.83 | 92414 |
| 2026-05-12 | 42.04 | $41.85 | 390935 |
| 2026-05-11 | 42.06 | $41.95 | 73100 |
| 2026-05-08 | 42.07 | $42.06 | 106900 |
| 2026-05-07 | 42.07 | $41.95 | 86700 |
| 2026-05-06 | 42.09 | $42.05 | 90815 |
| 2026-05-05 | 42.09 | $41.87 | 142300 |
| 2026-05-04 | 42.11 | $41.81 | 134400 |
| 2026-05-01 | 42.14 | $41.92 | 116287 |
| 2026-04-30 | 42.17 | $42.02 | 70346 |
| 2026-04-29 | 42.18 | $41.98 | 69700 |
| 2026-04-28 | 42.21 | $42.16 | 93414 |
| 2026-04-27 | 42.21 | $42.19 | 84300 |
| 2026-04-24 | 42.21 | $42.26 | 266300 |
| 2026-04-23 | 42.21 | $42.16 | 115800 |
| 2026-04-22 | 42.21 | $42.24 | 89816 |
| 2026-04-21 | 42.21 | $42.20 | 79018 |
| 2026-04-20 | 42.21 | $42.32 | 121008 |
| 2026-04-17 | 42.20 | $42.36 | 105415 |
| 2026-04-16 | 42.18 | $42.19 | 78535 |
| 2026-04-15 | 42.18 | $42.27 | 142000 |
| 2026-04-14 | 42.17 | $42.32 | 526208 |
| 2026-04-13 | 42.16 | $42.20 | 196606 |
| 2026-04-10 | 42.15 | $42.14 | 60900 |
| 2026-04-09 | 42.15 | $42.19 | 64300 |
| 2026-04-08 | 42.15 | $42.20 | 94700 |
| 2026-04-07 | 42.14 | $42.07 | 228810 |
| 2026-04-06 | 42.15 | $42.02 | 87243 |
| 2026-04-02 | 42.16 | $42.07 | 59535 |
| 2026-04-01 | 42.17 | $42.01 | 88920 |
| 2026-03-31 | 42.19 | $42.20 | 118135 |
| 2026-03-30 | 42.19 | $42.02 | 755238 |
| 2026-03-27 | 42.21 | $41.84 | 205834 |
| 2026-03-26 | 42.25 | $41.84 | 169100 |
| 2026-03-25 | 42.29 | $42.08 | 64439 |
| 2026-03-24 | 42.31 | $41.90 | 84730 |
| 2026-03-23 | 42.36 | $42.03 | 119500 |
| 2026-03-20 | 42.39 | $41.86 | 2.3M |
| 2026-03-19 | 42.45 | $42.24 | 143608 |
| 2026-03-18 | 42.47 | $42.18 | 112917 |
| 2026-03-17 | 42.50 | $42.35 | 1.9M |
| 2026-03-16 | 42.52 | $42.24 | 50415 |
| 2026-03-13 | 42.54 | $42.09 | 113800 |
| 2026-03-12 | 42.59 | $42.17 | 74000 |
| 2026-03-11 | 42.64 | $42.29 | 67808 |
| 2026-03-10 | 42.67 | $42.49 | 81918 |
| 2026-03-09 | 42.69 | $42.62 | 113900 |
| 2026-03-06 | 42.70 | $42.50 | 73800 |
| 2026-03-05 | 42.72 | $42.54 | 110632 |
| 2026-03-04 | 42.74 | $42.64 | 111600 |
| 2026-03-03 | 42.75 | $42.69 | 465244 |
| 2026-03-02 | 42.76 | $42.73 | 92500 |
| 2026-02-27 | 42.76 | $43.05 | 139100 |
| 2026-02-26 | 42.73 | $42.94 | 99312 |
| 2026-02-25 | 42.71 | $42.87 | 93902 |
| 2026-02-24 | 42.69 | $42.91 | 175017 |
| 2026-02-23 | 42.67 | $42.93 | 121300 |
| 2026-02-20 | 42.64 | $42.84 | 71913 |
| 2026-02-19 | 42.62 | $42.86 | 116600 |
| 2026-02-18 | 42.59 | $42.82 | 118400 |
| 2026-02-17 | 42.57 | $42.83 | 157222 |
| 2026-02-13 | 42.54 | $42.87 | 121915 |
| 2026-02-12 | 42.50 | $42.76 | 53120 |
| 2026-02-11 | 42.48 | $42.55 | 99400 |
| 2026-02-10 | 42.47 | $42.62 | 61202 |
| 2026-02-09 | 42.45 | $42.53 | 466412 |
| 2026-02-06 | 42.45 | $42.48 | 71800 |
| 2026-02-05 | 42.44 | $42.45 | 112800 |
| 2026-02-04 | 42.44 | $42.30 | 101432 |
| 2026-02-03 | 42.46 | $42.30 | 73631 |
| 2026-02-02 | 42.47 | $42.30 | 90133 |
| 2026-01-30 | 42.49 | $42.51 | 100737 |
| 2026-01-29 | 42.49 | $42.54 | 104429 |
| 2026-01-28 | 42.48 | $42.48 | 87046 |
| 2026-01-27 | 42.48 | $42.51 | 136700 |
| 2026-01-26 | 42.48 | $42.54 | 113800 |
| 2026-01-23 | 42.47 | $42.50 | 84321 |
| 2026-01-22 | 42.47 | $42.45 | 123400 |
| 2026-01-21 | 42.47 | $42.42 | 184340 |
| 2026-01-20 | 42.48 | $42.31 | 984336 |
| 2026-01-16 | 42.50 | $42.47 | 413356 |
| 2026-01-15 | 42.50 | $42.55 | 113500 |
| 2026-01-14 | 42.49 | $42.60 | 113700 |
| 2026-01-13 | 42.48 | $42.53 | 511300 |
| 2026-01-12 | 42.48 | $42.49 | 267013 |
| 2026-01-09 | 42.48 | $42.54 | 92432 |
| 2026-01-08 | 42.47 | $42.42 | 66700 |
| 2026-01-07 | 42.47 | $42.50 | 97000 |
| 2026-01-06 | 42.47 | $42.46 | 87611 |
| 2026-01-05 | 42.47 | $42.46 | 99000 |
| 2026-01-02 | 42.47 | $42.43 | 1.9M |
| 2025-12-31 | 42.48 | $42.38 | 63124 |
| 2025-12-30 | 42.49 | $42.50 | 81507 |
| 2025-12-29 | 42.49 | $42.53 | 56300 |
| 2025-12-26 | 42.48 | $42.55 | 86100 |
| 2025-12-24 | 42.48 | $42.56 | 85417 |
| 2025-12-23 | 42.47 | $42.42 | 142500 |
| 2025-12-22 | 42.47 | $42.45 | 69100 |
| 2025-12-19 | 42.48 | $42.45 | 67400 |
| 2025-12-18 | 42.48 | $42.54 | 74113 |
| 2025-12-17 | 42.47 | $42.42 | 103136 |
| 2025-12-16 | 42.48 | $42.44 | 164700 |
| 2025-12-15 | 42.48 | $42.36 | 103200 |
| 2025-12-12 | 42.50 | $42.33 | 179200 |
| 2025-12-11 | 42.51 | $42.42 | 97647 |
| 2025-12-10 | 42.52 | $42.43 | 103944 |
| 2025-12-09 | 42.53 | $42.29 | 88900 |
| 2025-12-08 | 42.56 | $42.33 | 97000 |
| 2025-12-05 | 42.58 | $42.41 | 100200 |
| 2025-12-04 | 42.60 | $42.46 | 111300 |
| 2025-12-03 | 42.62 | $42.55 | 109048 |
| 2025-12-02 | 42.62 | $42.41 | 129419 |
| 2025-12-01 | 42.65 | $42.43 | 55100 |
| 2025-11-28 | 42.67 | $42.80 | 65447 |
| 2025-11-26 | 42.66 | $42.88 | 40600 |
| 2025-11-25 | 42.63 | $42.80 | 68503 |
| 2025-11-24 | 42.61 | $42.72 | 140800 |
| 2025-11-21 | 42.60 | $42.65 | 277000 |
| 2025-11-20 | 42.60 | $42.52 | 59607 |
| 2025-11-19 | 42.61 | $42.50 | 126100 |
| 2025-11-18 | 42.62 | $42.52 | 318900 |
| 2025-11-17 | 42.63 | $42.47 | 135900 |
| 2025-11-14 | 42.64 | $42.45 | 64300 |
| 2025-11-13 | 42.66 | $42.54 | 110100 |
| 2025-11-12 | 42.68 | $42.63 | 42130 |
| 2025-11-11 | 42.68 | $42.68 | 47500 |
| 2025-11-10 | 42.68 | $42.53 | 73100 |
| 2025-11-07 | 42.70 | $42.56 | 320000 |
| 2025-11-06 | 42.71 | $42.57 | 67400 |
| 2025-11-05 | 42.73 | $42.41 | 94900 |
| 2025-11-04 | 42.76 | $42.55 | 68632 |
| 2025-11-03 | 42.78 | $42.51 | 72206 |
| 2025-10-31 | 42.81 | $42.70 | 175504 |
| 2025-10-30 | 42.82 | $42.70 | 56849 |
| 2025-10-29 | 42.84 | $43.07 | 74722 |
| 2025-10-28 | 42.81 | $43.02 | 98500 |
| 2025-10-27 | 42.79 | $42.98 | 90134 |
| 2025-10-24 | 42.77 | $42.94 | 85800 |
| 2025-10-23 | 42.75 | $42.90 | 192500 |
| 2025-10-22 | 42.74 | $43.00 | 65700 |
| 2025-10-21 | 42.71 | $42.99 | 71800 |
| 2025-10-20 | 42.68 | $42.94 | 624732 |
| 2025-10-17 | 42.65 | $42.88 | 63431 |
| 2025-10-16 | 42.63 | $42.93 | 129500 |
| 2025-10-15 | 42.60 | $42.78 | 158810 |
| 2025-10-14 | 42.58 | $42.77 | 107104 |
| 2025-10-13 | 42.56 | $42.72 | 66300 |
| 2025-10-10 | 42.54 | $42.66 | 67545 |
| 2025-10-09 | 42.53 | $42.50 | 227800 |
| 2025-10-08 | 42.53 | $42.52 | 61100 |
| 2025-10-07 | 42.53 | $42.52 | 89614 |
| 2025-10-06 | 42.53 | $42.45 | 118640 |
| 2025-10-03 | 42.54 | $42.54 | 177800 |
| 2025-10-02 | 42.54 | $42.58 | 192300 |
| 2025-10-01 | 42.53 | $42.53 | 295000 |
| 2025-09-30 | 42.53 | $42.60 | 78400 |
| 2025-09-29 | 42.53 | $42.62 | 103800 |
| 2025-09-26 | 42.52 | $42.50 | 124348 |
| 2025-09-25 | 42.52 | $42.51 | 109900 |
| 2025-09-24 | 42.52 | $42.54 | 109400 |
| 2025-09-23 | 42.52 | $42.62 | 103939 |
| 2025-09-22 | 42.51 | $42.55 | 72100 |
| 2025-09-19 | 42.50 | $42.62 | 45700 |
| 2025-09-18 | 42.49 | $42.63 | 90300 |
| 2025-09-17 | 42.48 | $42.72 | 82919 |
| 2025-09-16 | 42.45 | $42.82 | 119638 |
| 2025-09-15 | 42.41 | $42.79 | 79700 |
| 2025-09-12 | 42.37 | $42.69 | 115933 |
| 2025-09-11 | 42.34 | $42.76 | 90600 |
| 2025-09-10 | 42.30 | $42.66 | 126034 |
| 2025-09-09 | 42.26 | $42.60 | 94604 |
| 2025-09-08 | 42.22 | $42.66 | 423900 |
| 2025-09-05 | 42.18 | $42.52 | 117143 |
| 2025-09-04 | 42.14 | $42.33 | 54713 |
| 2025-09-03 | 42.12 | $42.17 | 63235 |
| 2025-09-02 | 42.11 | $42.02 | 98000 |
| 2025-08-29 | 42.12 | $42.27 | 97921 |
| 2025-08-28 | 42.11 | $42.33 | 174000 |
| 2025-08-27 | 42.09 | $42.26 | 78000 |
| 2025-08-26 | 42.07 | $42.22 | 94827 |
| 2025-08-25 | 42.05 | $42.16 | 120819 |
| 2025-08-22 | 42.04 | $42.20 | 59600 |
| 2025-08-21 | 42.02 | $42.02 | 95146 |
| 2025-08-20 | 42.02 | $42.09 | 83527 |
| 2025-08-19 | 42.02 | $42.07 | 58944 |
| 2025-08-18 | 42.01 | $41.99 | 150400 |
| 2025-08-15 | 42.01 | $42.05 | 60742 |
| 2025-08-14 | 42.01 | $42.09 | 217433 |
| 2025-08-13 | 42.00 | $42.22 | 73200 |
| 2025-08-12 | 41.98 | $42.05 | 106600 |
| 2025-08-11 | 41.97 | $42.06 | 74019 |
| 2025-08-08 | 41.96 | $42.03 | 60400 |
| 2025-08-07 | 41.96 | $42.13 | 85600 |
| 2025-08-06 | 41.94 | $42.15 | 119547 |
| 2025-08-05 | 41.91 | $42.18 | 118602 |
| 2025-08-04 | 41.89 | $42.12 | 86200 |
| 2025-08-01 | 41.86 | $42.12 | 135101 |
| 2025-07-31 | 41.84 | $41.93 | 183234 |
| 2025-07-30 | 41.83 | $41.92 | 75826 |
| 2025-07-29 | 41.82 | $42.02 | 223100 |
| 2025-07-28 | 41.79 | $41.81 | 149027 |
| 2025-07-25 | 41.79 | $41.88 | 96400 |
| 2025-07-24 | 41.78 | $41.79 | 49506 |
| 2025-07-23 | 41.78 | $41.83 | 86400 |
| 2025-07-22 | 41.78 | $41.93 | 120606 |
| 2025-07-21 | 41.76 | $41.84 | 765200 |
| 2025-07-18 | 41.75 | $41.71 | 67321 |
| 2025-07-17 | 41.76 | $41.65 | 144200 |
| 2025-07-16 | 41.77 | $41.64 | 104815 |
| 2025-07-15 | 41.78 | $41.55 | 68807 |
| 2025-07-14 | 41.81 | $41.68 | 85534 |
| 2025-07-11 | 41.82 | $41.72 | 129506 |
| 2025-07-10 | 41.83 | $41.87 | 241500 |
| 2025-07-09 | 41.83 | $41.85 | 88200 |
| 2025-07-08 | 41.82 | $41.70 | 246025 |
| 2025-07-07 | 41.84 | $41.72 | 354733 |
| 2025-07-03 | 41.85 | $41.89 | 375636 |
| 2025-07-02 | 41.84 | $41.98 | 178446 |
| 2025-07-01 | 41.83 | $42.03 | 70100 |
| 2025-06-30 | 41.81 | $42.18 | 148504 |
| 2025-06-27 | 41.77 | $42.06 | 246934 |
| 2025-06-26 | 41.74 | $42.12 | 186800 |
| 2025-06-25 | 41.70 | $41.99 | 215700 |
| 2025-06-24 | 41.67 | $41.99 | 100012 |
| 2025-06-23 | 41.63 | $41.85 | 100755 |
| 2025-06-20 | 41.61 | $41.77 | 74723 |
| 2025-06-18 | 41.59 | $41.72 | 61600 |
| 2025-06-17 | 41.58 | $41.71 | 55505 |
| 2025-06-16 | 41.57 | $41.57 | 128128 |
| 2025-06-13 | 41.57 | $41.66 | 71200 |
| 2025-06-12 | 41.56 | $41.81 | 46926 |
| 2025-06-11 | 41.53 | $41.65 | 140615 |
| 2025-06-10 | 41.52 | $41.50 | 149002 |
| 2025-06-09 | 41.52 | $41.43 | 810500 |
| 2025-06-06 | 41.53 | $41.34 | 85532 |
| 2025-06-05 | 41.55 | $41.57 | 209618 |
| 2025-06-04 | 41.54 | $41.67 | 115400 |
| 2025-06-03 | 41.53 | $41.45 | 121200 |
| 2025-06-02 | 41.54 | $41.44 | 110100 |
| 2025-05-30 | 41.55 | $41.70 | 264300 |
| 2025-05-29 | 41.53 | $41.61 | 124435 |
| 2025-05-28 | 41.53 | $41.49 | 299717 |
| 2025-05-27 | 41.53 | $41.54 | 106500 |
| 2025-05-23 | 41.53 | $41.35 | 85927 |
| 2025-05-22 | 41.55 | $41.32 | 123700 |
| 2025-05-21 | 41.57 | $41.20 | 125314 |
| 2025-05-20 | 41.61 | $41.46 | 170802 |
| 2025-05-19 | 41.62 | $41.52 | 1.4M |
| 2025-05-16 | 41.64 | $41.54 | 87729 |
| 2025-05-15 | 41.65 | $41.49 | 84340 |
| 2025-05-14 | 41.66 | $41.29 | 271709 |
| 2025-05-13 | 41.70 | $41.42 | 56409 |
| 2025-05-12 | 41.73 | $41.45 | 69400 |
| 2025-05-09 | 41.76 | $41.61 | 77029 |
| 2025-05-08 | 41.78 | $41.58 | 105234 |
| 2025-05-07 | 41.80 | $41.80 | 52801 |
| 2025-05-06 | 41.80 | $41.72 | 79500 |
| 2025-05-05 | 41.81 | $41.61 | 66242 |
| 2025-05-02 | 41.83 | $41.68 | 83712 |
| 2025-05-01 | 41.84 | $41.84 | 77800 |
| 2025-04-30 | 41.84 | $42.18 | 48849 |
| 2025-04-29 | 41.81 | $42.20 | 76600 |
| 2025-04-28 | 41.76 | $42.11 | 55000 |
| 2025-04-25 | 41.73 | $41.95 | 39228 |
| 2025-04-24 | 41.70 | $41.83 | 93400 |
| 2025-04-23 | 41.69 | $41.59 | 48300 |
| 2025-04-22 | 41.70 | $41.50 | 66201 |
| 2025-04-21 | 41.72 | $41.44 | 93810 |
| 2025-04-17 | 41.75 | $41.63 | 68522 |
| 2025-04-16 | 41.77 | $41.76 | 100132 |
| 2025-04-15 | 41.77 | $41.63 | 111000 |
| 2025-04-14 | 41.78 | $41.52 | 214928 |
| 2025-04-11 | 41.81 | $41.32 | 140700 |
| 2025-04-10 | 41.86 | $41.29 | 53849 |
| 2025-04-09 | 41.92 | $41.63 | 300031 |
| 2025-04-08 | 41.95 | $41.51 | 181513 |
| 2025-04-07 | 42.00 | $41.83 | 168000 |
| 2025-04-04 | 42.01 | $42.28 | 2.1M |
| 2025-04-03 | 41.99 | $42.29 | 223823 |
| 2025-04-02 | 41.95 | $42.08 | 114317 |
| 2025-04-01 | 41.94 | $42.13 | 110200 |
| 2025-03-31 | 41.92 | $42.13 | 165454 |
| 2025-03-28 | 41.90 | $42.03 | 139734 |
| 2025-03-27 | 41.88 | $41.80 | 55118 |
| 2025-03-26 | 41.89 | $41.80 | 111221 |
| 2025-03-25 | 41.90 | $41.88 | 133545 |
| 2025-03-24 | 41.91 | $41.86 | 165010 |
| 2025-03-21 | 41.91 | $42.03 | 182500 |
| 2025-03-20 | 41.90 | $42.12 | 128500 |
| 2025-03-19 | 41.87 | $42.02 | 83111 |
| 2025-03-18 | 41.86 | $41.94 | 229721 |
| 2025-03-17 | 41.85 | $41.87 | 79348 |
| 2025-03-14 | 41.85 | $41.81 | 82722 |
| 2025-03-13 | 41.85 | $41.91 | 89200 |
| 2025-03-12 | 41.85 | $41.79 | 147800 |
| 2025-03-11 | 41.85 | $41.93 | 107000 |
| 2025-03-10 | 41.84 | $42.07 | 171815 |
| 2025-03-07 | 41.82 | $41.90 | 155300 |
| 2025-03-06 | 41.81 | $41.89 | 139109 |
| 2025-03-05 | 41.80 | $41.94 | 173103 |
| 2025-03-04 | 41.79 | $42.11 | 397109 |
| 2025-03-03 | 41.75 | $42.22 | 239608 |
| 2025-02-28 | 41.71 | $42.27 | 273328 |
| 2025-02-27 | 41.65 | $42.06 | 96700 |
| 2025-02-26 | 41.60 | $42.11 | 240500 |
| 2025-02-25 | 41.55 | $42.05 | 329143 |
| 2025-02-24 | 41.50 | $41.79 | 183100 |
| 2025-02-21 | 41.46 | $41.74 | 162900 |
| 2025-02-20 | 41.44 | $41.55 | 215727 |
| 2025-02-19 | 41.42 | $41.46 | 159937 |
| 2025-02-18 | 41.42 | $41.40 | 86100 |
| 2025-02-14 | 41.42 | $41.57 | 76241 |
| 2025-02-13 | 41.41 | $41.47 | 160017 |
| 2025-02-12 | 41.40 | $41.21 | 212200 |
| 2025-02-11 | 41.42 | $41.40 | 255400 |
| 2025-02-10 | 41.42 | $41.47 | 79138 |
| 2025-02-07 | 41.42 | $41.47 | 176900 |
| 2025-02-06 | 41.41 | $41.61 | 143400 |
| 2025-02-05 | 41.39 | $41.63 | 354600 |
| 2025-02-04 | 41.36 | $41.41 | 165430 |
| 2025-02-03 | 41.36 | $41.39 | 117416 |
| 2025-01-31 | 41.36 | $41.46 | 125838 |
| 2025-01-30 | 41.35 | $41.54 | 202100 |
| 2025-01-29 | 41.33 | $41.50 | 167945 |
| 2025-01-28 | 41.31 | $41.52 | 118646 |
| 2025-01-27 | 41.28 | $41.52 | 143700 |
| 2025-01-24 | 41.26 | $41.32 | 135704 |
| 2025-01-23 | 41.25 | $41.23 | 202016 |
| 2025-01-22 | 41.26 | $41.29 | 173000 |
| 2025-01-21 | 41.25 | $41.37 | 740800 |
| 2025-01-17 | 41.24 | $41.27 | 381226 |
| 2025-01-16 | 41.24 | $41.29 | 142714 |
| 2025-01-15 | 41.23 | $41.17 | 1.5M |
| 2025-01-14 | 41.24 | $40.80 | 103936 |
| 2025-01-13 | 41.28 | $40.77 | 100700 |
| 2025-01-10 | 41.34 | $40.85 | 750300 |
| 2025-01-08 | 41.39 | $41.00 | 82403 |
| 2025-01-07 | 41.43 | $41.02 | 70500 |
| 2025-01-06 | 41.47 | $41.16 | 104321 |
| 2025-01-03 | 41.50 | $41.21 | 110900 |
| 2025-01-02 | 41.54 | $41.26 | 86207 |
| 2024-12-31 | 41.56 | $41.22 | 150400 |
| 2024-12-30 | 41.60 | $41.28 | 524507 |
| 2024-12-27 | 41.63 | $41.15 | 239018 |
| 2024-12-26 | 41.69 | $41.38 | 74443 |
| 2024-12-24 | 41.72 | $41.34 | 56901 |
| 2024-12-23 | 41.76 | $41.32 | 735906 |
| 2024-12-20 | 41.80 | $41.43 | 140000 |
| 2024-12-19 | 41.84 | $41.33 | 114700 |
| 2024-12-18 | 41.90 | $41.46 | 166900 |
| 2024-12-17 | 41.94 | $41.73 | 249900 |
| 2024-12-16 | 41.96 | $41.72 | 260507 |
| 2024-12-13 | 41.99 | $41.69 | 294902 |
| 2024-12-12 | 42.02 | $41.86 | 107400 |
| 2024-12-11 | 42.04 | $42.03 | 464700 |
| 2024-12-10 | 42.04 | $42.15 | 76000 |
| 2024-12-09 | 42.03 | $42.19 | 627247 |
| 2024-12-06 | 42.01 | $42.30 | 104739 |
| 2024-12-05 | 41.98 | $42.20 | 81600 |
| 2024-12-04 | 41.96 | $42.18 | 127848 |
| 2024-12-03 | 41.93 | $42.04 | 472160 |
| 2024-12-02 | 41.92 | $42.11 | 71700 |
| 2024-11-29 | 41.90 | $42.25 | 93542 |
| 2024-11-27 | 41.87 | $42.11 | 76507 |
| 2024-11-26 | 41.84 | $41.98 | 116700 |
| 2024-11-25 | 41.83 | $42.03 | 146645 |
| 2024-11-22 | 41.80 | $41.68 | 250300 |
| 2024-11-21 | 41.82 | $41.61 | 331300 |
| 2024-11-20 | 41.84 | $41.64 | 107100 |
| 2024-11-19 | 41.86 | $41.69 | 97100 |
| 2024-11-18 | 41.88 | $41.62 | 127500 |
| 2024-11-15 | 41.91 | $41.59 | 109402 |
| 2024-11-14 | 41.94 | $41.61 | 177600 |
| 2024-11-13 | 41.97 | $41.62 | 123627 |
| 2024-11-12 | 42.01 | $41.65 | 100127 |
| 2024-11-11 | 42.05 | $41.87 | 128100 |
| 2024-11-08 | 42.07 | $41.93 | 332000 |
| 2024-11-07 | 42.08 | $41.86 | 148590 |
| 2024-11-06 | 42.10 | $41.59 | 103824 |
| 2024-11-05 | 42.16 | $41.89 | 69300 |
| 2024-11-04 | 42.19 | $41.80 | 226025 |
| 2024-11-01 | 42.23 | $41.63 | 110000 |
| 2024-10-31 | 42.29 | $41.95 | 141200 |
| 2024-10-30 | 42.33 | $41.93 | 315502 |
| 2024-10-29 | 42.37 | $42.01 | 70348 |
| 2024-10-28 | 42.40 | $41.95 | 238149 |
| 2024-10-25 | 42.45 | $42.05 | 285800 |
| 2024-10-24 | 42.50 | $42.11 | 80800 |
| 2024-10-23 | 42.54 | $42.02 | 91000 |
| 2024-10-22 | 42.59 | $42.16 | 100700 |
| 2024-10-21 | 42.64 | $42.16 | 758327 |
| 2024-10-18 | 42.69 | $42.44 | 58200 |
| 2024-10-17 | 42.71 | $42.40 | 114424 |
| 2024-10-16 | 42.74 | $42.59 | 108653 |
| 2024-10-15 | 42.76 | $42.56 | 95038 |
| 2024-10-14 | 42.78 | $42.34 | 94100 |
| 2024-10-11 | 42.83 | $42.42 | 137904 |
| 2024-10-10 | 42.87 | $42.42 | 312032 |
| 2024-10-09 | 42.92 | $42.40 | 289513 |
| 2024-10-08 | 42.97 | $42.48 | 282727 |
| 2024-10-07 | 43.02 | $42.43 | 285813 |
| 2024-10-04 | 43.09 | $42.56 | 223900 |
| 2024-10-03 | 43.14 | $42.87 | 233738 |
| 2024-10-02 | 43.17 | $43.06 | 317024 |
| 2024-10-01 | 43.18 | $43.15 | 1.7M |
| 2024-09-30 | 43.19 | $43.15 | 194934 |
| 2024-09-27 | 43.19 | $43.31 | 224400 |
| 2024-09-26 | 43.18 | $43.14 | 347647 |
| 2024-09-25 | 43.18 | $43.22 | 223711 |
| 2024-09-24 | 43.18 | $43.32 | 193519 |
| 2024-09-23 | 43.16 | $43.27 | 263545 |
| 2024-09-20 | 43.15 | $43.32 | 335936 |
| 2024-09-19 | 43.13 | $43.34 | 3.0M |
| 2024-09-18 | 43.11 | $43.30 | 104044 |
| 2024-09-17 | 43.09 | $43.45 | 128000 |
| 2024-09-16 | 43.05 | $43.51 | 77500 |
| 2024-09-13 | 43.00 | $43.38 | 94000 |
| 2024-09-12 | 42.96 | $43.27 | 45925 |
| 2024-09-11 | 42.93 | $43.35 | 71900 |
| 2024-09-10 | 42.89 | $43.36 | 69700 |
| 2024-09-09 | 42.84 | $43.18 | 76315 |
| 2024-09-06 | 42.80 | $43.15 | 182301 |
| 2024-09-05 | 42.77 | $43.11 | 106206 |
| 2024-09-04 | 42.73 | $43.00 | 85345 |
| 2024-09-03 | 42.70 | $42.82 | 35700 |
| 2024-08-30 | 42.69 | $42.80 | 68900 |
| 2024-08-29 | 42.68 | $42.87 | 53700 |
| 2024-08-28 | 42.66 | $42.93 | 89700 |
| 2024-08-27 | 42.63 | $42.97 | 76500 |
| 2024-08-26 | 42.59 | $42.96 | 124200 |
| 2024-08-23 | 42.55 | $42.98 | 53744 |
| 2024-08-22 | 42.51 | $42.78 | 55300 |
| 2024-08-21 | 42.48 | $42.95 | 74141 |
| 2024-08-20 | 42.43 | $42.86 | 89841 |
| 2024-08-19 | 42.39 | $42.73 | 125200 |
| 2024-08-16 | 42.35 | $42.67 | 65005 |
| 2024-08-15 | 42.31 | $42.57 | 91733 |
| 2024-08-14 | 42.29 | $42.77 | 64400 |
| 2024-08-13 | 42.24 | $42.68 | 61832 |
| 2024-08-12 | 42.19 | $42.50 | 99300 |
| 2024-08-09 | 42.16 | $42.44 | 77400 |
| 2024-08-08 | 42.13 | $42.28 | 76600 |
| 2024-08-07 | 42.11 | $42.34 | 116000 |
| 2024-08-06 | 42.09 | $42.47 | 294749 |
| 2024-08-05 | 42.05 | $42.75 | 371041 |
| 2024-08-02 | 41.97 | $42.77 | 219831 |
| 2024-08-01 | 41.89 | $42.29 | 224217 |
| 2024-07-31 | 41.85 | $42.21 | 78037 |
| 2024-07-30 | 41.81 | $42.04 | 114832 |
| 2024-07-29 | 41.79 | $42.02 | 47900 |
| 2024-07-26 | 41.76 | $41.93 | 96448 |
| 2024-07-25 | 41.74 | $41.78 | 418502 |
| 2024-07-24 | 41.74 | $41.69 | 359635 |
| 2024-07-23 | 41.75 | $41.82 | 82533 |
| 2024-07-22 | 41.74 | $41.79 | 69100 |
| 2024-07-19 | 41.73 | $41.90 | 40700 |
| 2024-07-18 | 41.72 | $41.94 | 82500 |
| 2024-07-17 | 41.69 | $42.07 | 69100 |
| 2024-07-16 | 41.65 | $42.00 | 88200 |
| 2024-07-15 | 41.62 | $41.88 | 572900 |
| 2024-07-12 | 41.59 | $42.00 | 53300 |
| 2024-07-11 | 41.54 | $41.87 | 75500 |
| 2024-07-10 | 41.51 | $41.67 | 56404 |
| 2024-07-09 | 41.49 | $41.63 | 187900 |
| 2024-07-08 | 41.48 | $41.63 | 149900 |
| 2024-07-05 | 41.46 | $41.66 | 161021 |
| 2024-07-03 | 41.44 | $41.34 | 72500 |
| 2024-07-02 | 41.45 | $41.18 | 452800 |
| 2024-07-01 | 41.48 | $41.05 | 427722 |
| 2024-06-28 | 41.53 | $41.42 | 113430 |
| 2024-06-27 | 41.54 | $41.60 | 518321 |
| 2024-06-26 | 41.53 | $41.53 | 325000 |
| 2024-06-25 | 41.53 | $41.75 | 90300 |
| 2024-06-24 | 41.51 | $41.75 | 51100 |
| 2024-06-21 | 41.48 | $41.71 | 176504 |
| 2024-06-20 | 41.46 | $41.71 | 186100 |
| 2024-06-18 | 41.43 | $41.80 | 65830 |
| 2024-06-17 | 41.39 | $41.64 | 108616 |
| 2024-06-14 | 41.37 | $41.80 | 129200 |
| 2024-06-13 | 41.32 | $41.73 | 1.2M |
| 2024-06-12 | 41.28 | $41.55 | 112100 |
| 2024-06-11 | 41.25 | $41.35 | 206843 |
| 2024-06-10 | 41.24 | $41.19 | 59900 |
| 2024-06-07 | 41.24 | $41.21 | 136500 |
| 2024-06-06 | 41.25 | $41.55 | 70900 |
| 2024-06-05 | 41.22 | $41.56 | 94939 |
| 2024-06-04 | 41.18 | $41.43 | 65500 |
| 2024-06-03 | 41.15 | $41.25 | 211800 |
| 2024-05-31 | 41.14 | $41.21 | 1.1M |
| 2024-05-30 | 41.14 | $41.05 | 48500 |
| 2024-05-29 | 41.15 | $40.89 | 46100 |
| 2024-05-28 | 41.17 | $41.03 | 91103 |
| 2024-05-24 | 41.19 | $41.23 | 41400 |
| 2024-05-23 | 41.18 | $41.20 | 58519 |
| 2024-05-22 | 41.18 | $41.29 | 92700 |
| 2024-05-21 | 41.17 | $41.35 | 75635 |
| 2024-05-20 | 41.15 | $41.28 | 50300 |
| 2024-05-17 | 41.14 | $41.33 | 106900 |
| 2024-05-16 | 41.12 | $41.43 | 67000 |
| 2024-05-15 | 41.08 | $41.50 | 45933 |
| 2024-05-14 | 41.04 | $41.25 | 43346 |
| 2024-05-13 | 41.02 | $41.13 | 35500 |
| 2024-05-10 | 41.01 | $41.09 | 38600 |
| 2024-05-09 | 41.00 | $41.19 | 172300 |
| 2024-05-08 | 40.98 | $41.10 | 183700 |
| 2024-05-07 | 40.96 | $41.17 | 111500 |
| 2024-05-06 | 40.94 | $41.09 | 86917 |
| 2024-05-03 | 40.93 | $41.07 | 60200 |
| 2024-05-02 | 40.91 | $40.83 | 791400 |
| 2024-05-01 | 40.92 | $40.69 | 69403 |
| 2024-04-30 | 40.94 | $40.68 | 89700 |
| 2024-04-29 | 40.97 | $40.84 | 235000 |
| 2024-04-26 | 40.98 | $40.73 | 46717 |
| 2024-04-25 | 41.01 | $40.62 | 66300 |
| 2024-04-24 | 41.05 | $40.74 | 76421 |
| 2024-04-23 | 41.09 | $40.84 | 117448 |
| 2024-04-22 | 41.11 | $40.77 | 131700 |
| 2024-04-19 | 41.15 | $40.78 | 50821 |
| 2024-04-18 | 41.19 | $40.73 | 223722 |
| 2024-04-17 | 41.23 | $40.83 | 82300 |
| 2024-04-16 | 41.28 | $40.62 | 104133 |
| 2024-04-15 | 41.34 | $40.76 | 109324 |
| 2024-04-12 | 41.41 | $41.04 | 87400 |
| 2024-04-11 | 41.45 | $40.90 | 104600 |
| 2024-04-10 | 41.50 | $40.95 | 141312 |
| 2024-04-09 | 41.56 | $41.43 | 88400 |
| 2024-04-08 | 41.57 | $41.28 | 1.5M |
| 2024-04-05 | 41.61 | $41.25 | 89800 |
| 2024-04-04 | 41.64 | $41.48 | 65200 |
| 2024-04-03 | 41.66 | $41.41 | 164738 |
| 2024-04-02 | 41.69 | $41.35 | 133843 |
| 2024-04-01 | 41.72 | $41.46 | 76524 |
| 2024-03-28 | 41.75 | $41.87 | 63300 |
| 2024-03-27 | 41.74 | $41.90 | 78351 |
| 2024-03-26 | 41.72 | $41.77 | 109533 |
| 2024-03-25 | 41.71 | $41.74 | 98400 |
| 2024-03-22 | 41.71 | $41.83 | 131200 |
| 2024-03-21 | 41.70 | $41.69 | 79703 |
| 2024-03-20 | 41.70 | $41.68 | 89808 |
| 2024-03-19 | 41.70 | $41.58 | 173400 |
| 2024-03-18 | 41.71 | $41.47 | 106600 |
| 2024-03-15 | 41.74 | $41.52 | 53600 |
| 2024-03-14 | 41.76 | $41.54 | 68600 |
| 2024-03-13 | 41.79 | $41.79 | 55200 |
| 2024-03-12 | 41.79 | $41.87 | 75449 |
| 2024-03-11 | 41.78 | $41.97 | 48147 |
| 2024-03-08 | 41.76 | $42.00 | 68601 |
| 2024-03-07 | 41.73 | $41.95 | 67914 |
| 2024-03-06 | 41.71 | $41.88 | 70108 |
| 2024-03-05 | 41.69 | $41.84 | 83400 |
| 2024-03-04 | 41.67 | $41.59 | 92800 |
| 2024-03-01 | 41.68 | $41.69 | 125600 |
| 2024-02-29 | 41.68 | $41.63 | 74709 |
| 2024-02-28 | 41.69 | $41.61 | 81000 |
| 2024-02-27 | 41.70 | $41.49 | 83336 |
| 2024-02-26 | 41.72 | $41.52 | 167813 |
| 2024-02-23 | 41.74 | $41.61 | 82200 |
| 2024-02-22 | 41.75 | $41.45 | 85000 |
| 2024-02-21 | 41.79 | $41.45 | 153100 |
| 2024-02-20 | 41.82 | $41.60 | 58100 |
| 2024-02-16 | 41.84 | $41.52 | 59515 |
| 2024-02-15 | 41.88 | $41.69 | 47800 |
| 2024-02-14 | 41.90 | $41.58 | 78110 |
| 2024-02-13 | 41.93 | $41.39 | 247401 |
| 2024-02-12 | 41.99 | $41.80 | 329210 |
| 2024-02-09 | 42.01 | $41.75 | 170100 |
| 2024-02-08 | 42.03 | $41.80 | 230640 |
| 2024-02-07 | 42.06 | $41.88 | 122300 |
| 2024-02-06 | 42.08 | $41.98 | 110425 |
| 2024-02-05 | 42.09 | $41.74 | 202232 |
| 2024-02-02 | 42.13 | $42.10 | 42700 |
| 2024-02-01 | 42.13 | $42.45 | 94100 |
| 2024-01-31 | 42.09 | $42.39 | 73700 |
| 2024-01-30 | 42.06 | $42.20 | 120200 |
| 2024-01-29 | 42.05 | $42.14 | 144204 |
| 2024-01-26 | 42.04 | $41.94 | 69143 |
| 2024-01-25 | 42.05 | $42.01 | 60136 |
| 2024-01-24 | 42.05 | $41.83 | 142726 |
| 2024-01-23 | 42.08 | $41.93 | 160900 |
| 2024-01-22 | 42.09 | $42.01 | 528800 |
| 2024-01-19 | 42.10 | $41.92 | 135600 |
| 2024-01-18 | 42.12 | $41.92 | 92100 |
| 2024-01-17 | 42.14 | $42.02 | 71200 |
| 2024-01-16 | 42.15 | $42.11 | 122000 |
| 2024-01-12 | 42.16 | $42.39 | 191734 |
| 2024-01-11 | 42.13 | $42.35 | 56300 |
| 2024-01-10 | 42.11 | $42.18 | 56800 |
| 2024-01-09 | 42.10 | $42.20 | 96909 |
| 2024-01-08 | 42.09 | $42.18 | 121800 |
| 2024-01-05 | 42.08 | $42.03 | 295131 |
| 2024-01-04 | 42.09 | $42.13 | 181800 |
| 2024-01-03 | 42.08 | $42.31 | 129716 |
| 2024-01-02 | 42.06 | $42.34 | 73211 |
| 2023-12-29 | 42.03 | $42.49 | 122100 |
| 2023-12-28 | 41.98 | $42.56 | 159912 |
| 2023-12-27 | 41.92 | $42.65 | 40500 |
| 2023-12-26 | 41.85 | $42.43 | 99532 |
| 2023-12-22 | 41.78 | $42.41 | 113900 |
| 2023-12-21 | 41.72 | $42.41 | 632800 |
| 2023-12-20 | 41.64 | $42.44 | 456915 |
| 2023-12-19 | 41.56 | $42.30 | 56900 |
| 2023-12-18 | 41.48 | $42.23 | 26.2M |
| 2023-12-15 | 41.40 | $42.36 | 43900 |
| 2023-12-14 | 41.30 | $42.38 | 162436 |
| 2023-12-13 | 41.19 | $42.05 | 160500 |
| 2023-12-12 | 41.10 | $41.53 | 211411 |
| 2023-12-11 | 41.06 | $41.44 | 128200 |
| 2023-12-08 | 41.01 | $41.42 | 43200 |
| 2023-12-07 | 40.97 | $41.63 | 61800 |
| 2023-12-06 | 40.90 | $41.63 | 44100 |
| 2023-12-05 | 40.83 | $41.47 | 83300 |
| 2023-12-04 | 40.76 | $41.23 | 96600 |
| 2023-12-01 | 40.71 | $41.38 | 32544 |
| 2023-11-30 | 40.64 | $41.17 | 101100 |
| 2023-11-29 | 40.58 | $41.32 | 23920 |
| 2023-11-28 | 40.50 | $41.09 | 29900 |
| 2023-11-27 | 40.44 | $40.91 | 57000 |
| 2023-11-24 | 40.39 | $40.71 | 13949 |
| 2023-11-22 | 40.36 | $40.87 | 46000 |
| 2023-11-21 | 40.31 | $40.85 | 37000 |
| 2023-11-20 | 40.25 | $40.77 | 35812 |
| 2023-11-17 | 40.20 | $40.69 | 78108 |
| 2023-11-16 | 40.14 | $40.65 | 121314 |
| 2023-11-15 | 40.09 | $40.44 | 41825 |
| 2023-11-14 | 40.05 | $40.69 | 21614 |
| 2023-11-13 | 39.99 | $40.18 | 917100 |
| 2023-11-10 | 39.97 | $40.15 | 137720 |
| 2023-11-09 | 39.95 | $40.07 | 32200 |
| 2023-11-08 | 39.93 | $40.43 | 48742 |
| 2023-11-07 | 39.88 | $40.28 | 26200 |
| 2023-11-06 | 39.84 | $40.06 | 34752 |
| 2023-11-03 | 39.81 | $40.26 | 54900 |
| 2023-11-02 | 39.77 | $40.01 | 50734 |
| 2023-11-01 | 39.74 | $39.76 | 672100 |
| 2023-10-31 | 39.74 | $39.52 | 35600 |
| 2023-10-30 | 39.76 | $39.52 | 97700 |
| 2023-10-27 | 39.79 | $39.62 | 34100 |
| 2023-10-26 | 39.81 | $39.62 | 39800 |
| 2023-10-25 | 39.83 | $39.37 | 51548 |
| 2023-10-24 | 39.88 | $39.68 | 31248 |
| 2023-10-23 | 39.90 | $39.53 | 40204 |
| 2023-10-20 | 39.93 | $39.39 | 46925 |
| 2023-10-19 | 39.99 | $39.26 | 50643 |
| 2023-10-18 | 40.07 | $39.43 | 37900 |
| 2023-10-17 | 40.14 | $39.61 | 44622 |
| 2023-10-16 | 40.19 | $39.87 | 26903 |
| 2023-10-13 | 40.22 | $40.09 | 206400 |
| 2023-10-12 | 40.24 | $39.87 | 224100 |
| 2023-10-11 | 40.28 | $40.23 | 55042 |
| 2023-10-10 | 40.28 | $40.07 | 56839 |
| 2023-10-09 | 40.31 | $40.10 | 30938 |
| 2023-10-06 | 40.33 | $39.69 | 34600 |
| 2023-10-05 | 40.39 | $39.86 | 51600 |
| 2023-10-04 | 40.45 | $39.80 | 51615 |
| 2023-10-03 | 40.52 | $39.57 | 45400 |
| 2023-10-02 | 40.62 | $39.92 | 46000 |
| 2023-09-29 | 40.69 | $40.30 | 423500 |
| 2023-09-28 | 40.73 | $40.32 | 161100 |
| 2023-09-27 | 40.78 | $40.20 | 37300 |
| 2023-09-26 | 40.84 | $40.35 | 75029 |
| 2023-09-25 | 40.89 | $40.40 | 40400 |
| 2023-09-22 | 40.94 | $40.68 | 22240 |
| 2023-09-21 | 40.97 | $40.53 | 35028 |
| 2023-09-20 | 41.01 | $40.81 | 116300 |
| 2023-09-19 | 41.03 | $40.83 | 35241 |
| 2023-09-18 | 41.06 | $40.95 | 382639 |
| 2023-09-15 | 41.07 | $40.87 | 17924 |
| 2023-09-14 | 41.09 | $40.98 | 69600 |
| 2023-09-13 | 41.10 | $41.03 | 12300 |
| 2023-09-12 | 41.11 | $40.98 | 71218 |
| 2023-09-11 | 41.12 | $40.93 | 42900 |
| 2023-09-08 | 41.14 | $41.01 | 31900 |
| 2023-09-07 | 41.15 | $40.97 | 37200 |
| 2023-09-06 | 41.17 | $40.85 | 60800 |
| 2023-09-05 | 41.21 | $40.89 | 28615 |
| 2023-09-01 | 41.24 | $41.13 | 28600 |
| 2023-08-31 | 41.25 | $41.46 | 65843 |
| 2023-08-30 | 41.23 | $41.36 | 34400 |
| 2023-08-29 | 41.22 | $41.39 | 38321 |
| 2023-08-28 | 41.20 | $41.12 | 103300 |
| 2023-08-25 | 41.21 | $41.07 | 67705 |
| 2023-08-24 | 41.22 | $41.07 | 121702 |
| 2023-08-23 | 41.24 | $41.16 | 38519 |
| 2023-08-22 | 41.24 | $40.81 | 25636 |
| 2023-08-21 | 41.29 | $40.77 | 30715 |
| 2023-08-18 | 41.35 | $40.98 | 80600 |
| 2023-08-17 | 41.38 | $40.88 | 50000 |
| 2023-08-16 | 41.44 | $40.94 | 71800 |
| 2023-08-15 | 41.49 | $41.05 | 81800 |
| 2023-08-14 | 41.54 | $41.14 | 67000 |
| 2023-08-11 | 41.58 | $41.20 | 281710 |
| 2023-08-10 | 41.62 | $41.33 | 74500 |
| 2023-08-09 | 41.65 | $41.56 | 55900 |
| 2023-08-08 | 41.66 | $41.53 | 69112 |
| 2023-08-07 | 41.67 | $41.35 | 88900 |
| 2023-08-04 | 41.70 | $41.47 | 138000 |
| 2023-08-03 | 41.73 | $41.09 | 267515 |
| 2023-08-02 | 41.79 | $41.37 | 158100 |
| 2023-08-01 | 41.84 | $41.49 | 122248 |
| 2023-07-31 | 41.87 | $41.81 | 52400 |
| 2023-07-28 | 41.88 | $41.77 | 134230 |
| 2023-07-27 | 41.89 | $41.65 | 68400 |
| 2023-07-26 | 41.92 | $41.99 | 64340 |
| 2023-07-25 | 41.91 | $41.87 | 25114 |
| 2023-07-24 | 41.92 | $41.93 | 32820 |
| 2023-07-21 | 41.91 | $41.98 | 105236 |
| 2023-07-20 | 41.91 | $41.95 | 166948 |
| 2023-07-19 | 41.90 | $42.15 | 227940 |
| 2023-07-18 | 41.88 | $42.02 | 313100 |
| 2023-07-17 | 41.86 | $41.99 | 46900 |
| 2023-07-14 | 41.85 | $41.96 | 33200 |
| 2023-07-13 | 41.84 | $42.13 | 39934 |
| 2023-07-12 | 41.81 | $41.84 | 95600 |
| 2023-07-11 | 41.80 | $41.52 | 121600 |
| 2023-07-10 | 41.83 | $41.47 | 124800 |
| 2023-07-07 | 41.87 | $41.30 | 187900 |
| 2023-07-06 | 41.93 | $41.27 | 690600 |
| 2023-07-05 | 42.00 | $41.60 | 47541 |
| 2023-07-03 | 42.04 | $41.80 | 21300 |
| 2023-06-30 | 42.07 | $42.00 | 40600 |
| 2023-06-29 | 42.07 | $41.88 | 49944 |
| 2023-06-28 | 42.10 | $42.22 | 78300 |
| 2023-06-27 | 42.08 | $42.09 | 39329 |
| 2023-06-26 | 42.08 | $42.15 | 43118 |
| 2023-06-23 | 42.07 | $42.09 | 7907 |
| 2023-06-22 | 42.07 | $42.00 | 55548 |
| 2023-06-21 | 42.08 | $42.18 | 53301 |
| 2023-06-20 | 42.07 | $42.15 | 101127 |
| 2023-06-16 | 42.06 | $42.07 | 85502 |
| 2023-06-15 | 42.06 | $42.17 | 95300 |
| 2023-06-14 | 42.05 | $41.90 | 319600 |
| 2023-06-13 | 42.06 | $41.82 | 36026 |
| 2023-06-12 | 42.09 | $41.99 | 20800 |
| 2023-06-09 | 42.10 | $41.95 | 25300 |
| 2023-06-08 | 42.12 | $42.01 | 55505 |
| 2023-06-07 | 42.13 | $41.76 | 97900 |
| 2023-06-06 | 42.17 | $42.02 | 26000 |
| 2023-06-05 | 42.18 | $41.99 | 24416 |
| 2023-06-02 | 42.20 | $42.01 | 38100 |
| 2023-06-01 | 42.22 | $42.22 | 21315 |
| 2023-05-31 | 42.22 | $42.23 | 18100 |
| 2023-05-30 | 42.22 | $42.03 | 29300 |
| 2023-05-26 | 42.24 | $41.72 | 82420 |
| 2023-05-25 | 42.30 | $41.74 | 69900 |
| 2023-05-24 | 42.35 | $41.91 | 48428 |
| 2023-05-23 | 42.40 | $42.01 | 13700 |
| 2023-05-22 | 42.44 | $41.98 | 28100 |
| 2023-05-19 | 42.49 | $42.03 | 14600 |
| 2023-05-18 | 42.54 | $42.11 | 12646 |
| 2023-05-17 | 42.58 | $42.33 | 21341 |
| 2023-05-16 | 42.61 | $42.38 | 39500 |
| 2023-05-15 | 42.63 | $42.48 | 17006 |
| 2023-05-12 | 42.65 | $42.60 | 23618 |
| 2023-05-11 | 42.66 | $42.82 | 15222 |
| 2023-05-10 | 42.64 | $42.70 | 96031 |
| 2023-05-09 | 42.63 | $42.46 | 16400 |
| 2023-05-08 | 42.65 | $42.49 | 19011 |
| 2023-05-05 | 42.67 | $42.72 | 14419 |
| 2023-05-04 | 42.66 | $42.85 | 47226 |
| 2023-05-03 | 42.64 | $42.88 | 23722 |
| 2023-05-02 | 42.62 | $42.72 | 61100 |
| 2023-05-01 | 42.61 | $42.31 | 17304 |
| 2023-04-28 | 42.64 | $42.83 | 34700 |
| 2023-04-27 | 42.62 | $42.59 | 33137 |
| 2023-04-26 | 42.62 | $42.76 | 11909 |
| 2023-04-25 | 42.60 | $42.91 | 25800 |
| 2023-04-24 | 42.57 | $42.62 | 28600 |
| 2023-04-21 | 42.57 | $42.49 | 25700 |
| 2023-04-20 | 42.58 | $42.53 | 9207 |
| 2023-04-19 | 42.58 | $42.36 | 16118 |
| 2023-04-18 | 42.60 | $42.44 | 32500 |
| 2023-04-17 | 42.62 | $42.38 | 40400 |
| 2023-04-14 | 42.65 | $42.62 | 37100 |
| 2023-04-13 | 42.65 | $42.77 | 45100 |
| 2023-04-12 | 42.64 | $42.87 | 447100 |
| 2023-04-11 | 42.61 | $42.78 | 19300 |
| 2023-04-10 | 42.59 | $42.77 | 29840 |
| 2023-04-06 | 42.58 | $43.07 | 16432 |
| 2023-04-05 | 42.52 | $43.10 | 13516 |
| 2023-04-04 | 42.46 | $42.94 | 18800 |
| 2023-04-03 | 42.41 | $42.78 | 32700 |
| 2023-03-31 | 42.37 | $42.74 | 671009 |
| 2023-03-30 | 42.34 | $42.49 | 21700 |
| 2023-03-29 | 42.32 | $42.41 | 24600 |
| 2023-03-28 | 42.31 | $42.39 | 30324 |
| 2023-03-27 | 42.30 | $42.46 | 20300 |
| 2023-03-24 | 42.28 | $42.86 | 34133 |
| 2023-03-23 | 42.22 | $42.80 | 39800 |
| 2023-03-22 | 42.16 | $42.73 | 30123 |
| 2023-03-21 | 42.10 | $42.32 | 20100 |
| 2023-03-20 | 42.08 | $42.45 | 12200 |
| 2023-03-17 | 42.04 | $42.66 | 40500 |
| 2023-03-16 | 41.98 | $42.32 | 16022 |
| 2023-03-15 | 41.94 | $42.51 | 37000 |
| 2023-03-14 | 41.88 | $42.10 | 72606 |
| 2023-03-13 | 41.86 | $42.37 | 54500 |
| 2023-03-10 | 41.80 | $42.06 | 63600 |
| 2023-03-09 | 41.78 | $41.57 | 29345 |
| 2023-03-08 | 41.80 | $41.40 | 46700 |
| 2023-03-07 | 41.84 | $41.46 | 15300 |
| 2023-03-06 | 41.88 | $41.50 | 97800 |
| 2023-03-03 | 41.92 | $41.54 | 30600 |
| 2023-03-02 | 41.96 | $41.24 | 75719 |
| 2023-03-01 | 42.03 | $41.36 | 118101 |
| 2023-02-28 | 42.10 | $41.72 | 17928 |
| 2023-02-27 | 42.15 | $41.66 | 126500 |
| 2023-02-24 | 42.20 | $41.63 | 14300 |
| 2023-02-23 | 42.26 | $41.85 | 82635 |
| 2023-02-22 | 42.30 | $41.73 | 32817 |
| 2023-02-21 | 42.36 | $41.65 | 104600 |
| 2023-02-17 | 42.43 | $42.00 | 12238 |
| 2023-02-16 | 42.48 | $41.89 | 42643 |
| 2023-02-15 | 42.54 | $42.07 | 15100 |
| 2023-02-14 | 42.59 | $42.17 | 27200 |
| 2023-02-13 | 42.63 | $42.29 | 25322 |
| 2023-02-10 | 42.67 | $42.21 | 9038 |
| 2023-02-09 | 42.72 | $42.39 | 13500 |
| 2023-02-08 | 42.75 | $42.55 | 49900 |
| 2023-02-07 | 42.78 | $42.47 | 40600 |
| 2023-02-06 | 42.81 | $42.51 | 943300 |
| 2023-02-03 | 42.84 | $42.83 | 46701 |
| 2023-02-02 | 42.84 | $43.21 | 56821 |
| 2023-02-01 | 42.80 | $43.16 | 52609 |
| 2023-01-31 | 42.76 | $42.96 | 38300 |
| 2023-01-30 | 42.74 | $42.82 | 30900 |
| 2023-01-27 | 42.73 | $42.94 | 18940 |
| 2023-01-26 | 42.71 | $42.99 | 21323 |
| 2023-01-25 | 42.68 | $43.05 | 38400 |
| 2023-01-24 | 42.64 | $43.01 | 30721 |
| 2023-01-23 | 42.61 | $42.87 | 17900 |
| 2023-01-20 | 42.58 | $42.92 | 47432 |
| 2023-01-19 | 42.54 | $43.13 | 81100 |
| 2023-01-18 | 42.48 | $43.21 | 19800 |
| 2023-01-17 | 42.40 | $42.79 | 39513 |
| 2023-01-13 | 42.36 | $42.88 | 21400 |
| 2023-01-12 | 42.31 | $43.02 | 30300 |
| 2023-01-11 | 42.23 | $42.69 | 143035 |
| 2023-01-10 | 42.19 | $42.43 | 53900 |
| 2023-01-09 | 42.16 | $42.61 | 1.9M |
| 2023-01-06 | 42.11 | $42.50 | 35800 |
| 2023-01-05 | 42.07 | $42.02 | 45824 |
| 2023-01-04 | 42.08 | $42.07 | 84000 |
| 2023-01-03 | 42.08 | $41.92 | 105016 |
| 2022-12-30 | 42.09 | $41.60 | 117906 |
| 2022-12-29 | 42.15 | $41.85 | 45600 |
| 2022-12-28 | 42.18 | $41.63 | 88700 |
| 2022-12-27 | 42.23 | $41.82 | 29200 |
| 2022-12-23 | 42.28 | $42.11 | 8448 |
| 2022-12-22 | 42.30 | $42.25 | 40601 |
| 2022-12-21 | 42.30 | $42.28 | 63400 |
| 2022-12-20 | 42.30 | $42.20 | 43920 |
| 2022-12-19 | 42.31 | $42.49 | 28305 |
| 2022-12-16 | 42.29 | $42.75 | 161600 |
| 2022-12-15 | 42.25 | $42.85 | 28800 |
| 2022-12-14 | 42.18 | $42.79 | 82900 |
| 2022-12-13 | 42.12 | $42.67 | 99300 |
| 2022-12-12 | 42.06 | $42.37 | 18800 |
| 2022-12-09 | 42.03 | $42.43 | 25900 |
| 2022-12-08 | 41.99 | $42.67 | 81500 |
| 2022-12-07 | 41.91 | $42.77 | 36122 |
| 2022-12-06 | 41.82 | $42.40 | 44541 |
| 2022-12-05 | 41.76 | $42.27 | 44500 |
| 2022-12-02 | 41.71 | $42.58 | 35701 |
| 2022-12-01 | 41.62 | $42.42 | 49948 |
| 2022-11-30 | 41.53 | $42.12 | 25712 |
| 2022-11-29 | 41.47 | $41.83 | 45700 |
| 2022-11-28 | 41.43 | $41.98 | 104700 |
| 2022-11-25 | 41.38 | $41.99 | 1500 |
| 2022-11-23 | 41.31 | $41.99 | 28329 |
| 2022-11-22 | 41.24 | $41.79 | 44418 |
| 2022-11-21 | 41.18 | $41.59 | 65600 |
| 2022-11-18 | 41.14 | $41.57 | 18807 |
| 2022-11-17 | 41.10 | $41.64 | 44846 |
| 2022-11-16 | 41.04 | $41.85 | 29100 |
| 2022-11-15 | 40.95 | $41.59 | 35230 |
| 2022-11-14 | 40.89 | $41.36 | 14249 |
| 2022-11-11 | 40.84 | $41.37 | 72700 |
| 2022-11-10 | 40.78 | $41.41 | 14243 |
| 2022-11-09 | 40.71 | $40.57 | 42425 |
| 2022-11-08 | 40.73 | $40.53 | 18700 |
| 2022-11-07 | 40.75 | $40.37 | 29821 |
| 2022-11-04 | 40.79 | $40.47 | 20800 |
| 2022-11-03 | 40.82 | $40.50 | 18700 |
| 2022-11-02 | 40.86 | $40.63 | 100904 |
| 2022-11-01 | 40.88 | $40.73 | 24400 |
| 2022-10-31 | 40.90 | $40.66 | 34934 |
| 2022-10-28 | 40.92 | $40.88 | 21118 |
| 2022-10-27 | 40.93 | $40.97 | 9411 |
| 2022-10-26 | 40.92 | $40.76 | 23200 |
| 2022-10-25 | 40.94 | $40.57 | 38335 |
| 2022-10-24 | 40.98 | $40.21 | 41600 |
| 2022-10-21 | 41.06 | $40.23 | 12814 |
| 2022-10-20 | 41.14 | $40.20 | 25900 |
| 2022-10-19 | 41.24 | $40.46 | 12603 |
| 2022-10-18 | 41.33 | $40.80 | 97541 |
| 2022-10-17 | 41.38 | $40.66 | 18527 |
| 2022-10-14 | 41.46 | $40.65 | 10512 |
| 2022-10-13 | 41.54 | $40.83 | 35800 |
| 2022-10-12 | 41.62 | $41.01 | 212000 |
| 2022-10-11 | 41.68 | $40.96 | 41931 |
| 2022-10-10 | 41.76 | $40.89 | 21246 |
| 2022-10-07 | 41.85 | $41.12 | 14700 |
| 2022-10-06 | 41.93 | $41.31 | 40900 |
| 2022-10-05 | 41.99 | $41.47 | 20633 |
| 2022-10-04 | 42.05 | $41.74 | 29700 |
| 2022-10-03 | 42.08 | $41.61 | 11800 |
| 2022-09-30 | 42.13 | $41.34 | 20329 |
| 2022-09-29 | 42.21 | $41.50 | 21121 |
| 2022-09-28 | 42.29 | $41.68 | 58500 |
| 2022-09-27 | 42.35 | $41.02 | 255501 |
| 2022-09-26 | 42.49 | $41.18 | 160300 |
| 2022-09-23 | 42.63 | $41.69 | 45000 |
| 2022-09-22 | 42.73 | $41.81 | 31400 |
| 2022-09-21 | 42.82 | $42.27 | 25312 |
| 2022-09-20 | 42.88 | $42.15 | 14730 |
| 2022-09-19 | 42.96 | $42.31 | 6200 |
| 2022-09-16 | 43.03 | $42.39 | 110942 |
| 2022-09-15 | 43.09 | $42.46 | 22422 |
| 2022-09-14 | 43.16 | $42.54 | 25911 |
| 2022-09-13 | 43.23 | $42.49 | 39334 |
| 2022-09-12 | 43.30 | $42.71 | 11824 |
| 2022-09-09 | 43.37 | $42.81 | 16200 |
| 2022-09-08 | 43.43 | $42.83 | 66329 |
| 2022-09-07 | 43.49 | $42.95 | 4802 |
| 2022-09-06 | 43.54 | $42.62 | 63535 |
| 2022-09-02 | 43.64 | $43.07 | 51800 |
| 2022-09-01 | 43.70 | $42.96 | 137533 |
| 2022-08-31 | 43.78 | $43.14 | 173800 |
| 2022-08-30 | 43.85 | $43.41 | 10500 |
| 2022-08-29 | 43.89 | $43.38 | 162300 |
| 2022-08-26 | 43.95 | $43.66 | 42307 |
| 2022-08-25 | 43.98 | $43.71 | 13300 |
| 2022-08-24 | 44.01 | $43.48 | 11500 |
| 2022-08-23 | 44.06 | $43.61 | 43827 |
| 2022-08-22 | 44.11 | $43.64 | 5039 |
| 2022-08-19 | 44.16 | $43.81 | 12639 |
| 2022-08-18 | 44.19 | $44.10 | 23337 |
| 2022-08-17 | 44.20 | $44.00 | 14142 |
| 2022-08-16 | 44.23 | $44.29 | 44200 |
| 2022-08-15 | 44.22 | $44.40 | 406449 |
| 2022-08-12 | 44.20 | $44.26 | 146516 |
| 2022-08-11 | 44.19 | $44.10 | 97100 |
| 2022-08-10 | 44.20 | $44.33 | 172700 |
| 2022-08-09 | 44.19 | $44.21 | 700500 |
| 2022-08-08 | 44.19 | $44.30 | 15118 |
| 2022-08-05 | 44.18 | $44.11 | 4622 |
| 2022-08-04 | 44.18 | $44.56 | 8600 |
| 2022-08-03 | 44.15 | $44.47 | 9507 |
| 2022-08-02 | 44.11 | $44.26 | 6600 |
| 2022-08-01 | 44.10 | $44.74 | 17939 |
| 2022-07-29 | 44.03 | $44.60 | 14909 |
| 2022-07-28 | 43.97 | $44.64 | 16400 |
| 2022-07-27 | 43.90 | $44.33 | 21700 |
| 2022-07-26 | 43.85 | $44.23 | 34301 |
| 2022-07-25 | 43.81 | $44.23 | 33600 |
| 2022-07-22 | 43.77 | $44.30 | 8600 |
| 2022-07-21 | 43.71 | $43.99 | 9617 |
| 2022-07-20 | 43.68 | $43.66 | 21300 |
| 2022-07-19 | 43.68 | $43.75 | 98800 |
| 2022-07-18 | 43.68 | $43.76 | 39008 |
| 2022-07-15 | 43.67 | $43.90 | 24400 |
| 2022-07-14 | 43.64 | $43.71 | 18349 |
| 2022-07-13 | 43.64 | $43.89 | 29838 |
| 2022-07-12 | 43.61 | $43.72 | 146626 |
| 2022-07-11 | 43.60 | $43.66 | 59532 |
| 2022-07-08 | 43.59 | $43.51 | 54900 |
| 2022-07-07 | 43.60 | $43.63 | 20400 |
| 2022-07-06 | 43.60 | $43.74 | 39300 |
| 2022-07-05 | 43.58 | $44.02 | 26534 |
| 2022-07-01 | 43.53 | $43.96 | 25836 |
| 2022-06-30 | 43.49 | $43.68 | 90400 |
| 2022-06-29 | 43.47 | $43.48 | 23612 |
| 2022-06-28 | 43.47 | $43.23 | 51100 |
| 2022-06-27 | 43.49 | $43.22 | 20300 |
| 2022-06-24 | 43.52 | $43.39 | 16724 |
| 2022-06-23 | 43.54 | $43.40 | 19900 |
| 2022-06-22 | 43.55 | $43.27 | 13727 |
| 2022-06-21 | 43.58 | $42.89 | 34620 |
| 2022-06-17 | 43.65 | $43.14 | 27507 |
| 2022-06-16 | 43.71 | $43.06 | 36228 |
| 2022-06-15 | 43.78 | $42.95 | 203400 |
| 2022-06-14 | 43.86 | $42.55 | 37804 |
| 2022-06-13 | 44.00 | $42.83 | 54100 |
| 2022-06-10 | 44.12 | $43.49 | 33112 |
| 2022-06-09 | 44.19 | $43.84 | 13600 |
| 2022-06-08 | 44.23 | $43.88 | 17108 |
| 2022-06-07 | 44.26 | $44.03 | 12519 |
| 2022-06-06 | 44.29 | $43.92 | 24300 |
| 2022-06-03 | 44.33 | $44.17 | 15700 |
| 2022-06-02 | 44.35 | $44.21 | 12509 |
| 2022-06-01 | 44.36 | $44.19 | 19300 |
| 2022-05-31 | 44.38 | $44.38 | 14943 |
| 2022-05-27 | 44.38 | $44.72 | 2700 |
| 2022-05-26 | 44.34 | $44.66 | 11200 |
| 2022-05-25 | 44.31 | $44.66 | 10826 |
| 2022-05-24 | 44.27 | $44.49 | 22900 |
| 2022-05-23 | 44.25 | $44.14 | 13500 |
| 2022-05-20 | 44.26 | $44.33 | 12609 |
| 2022-05-19 | 44.25 | $44.13 | 81500 |
| 2022-05-18 | 44.26 | $44.12 | 87046 |
| 2022-05-17 | 44.28 | $43.93 | 15500 |
| 2022-05-16 | 44.31 | $44.17 | 20703 |
| 2022-05-13 | 44.33 | $44.08 | 10211 |
| 2022-05-12 | 44.36 | $44.13 | 18420 |
| 2022-05-11 | 44.38 | $44.17 | 51934 |
| 2022-05-10 | 44.40 | $44.02 | 19500 |
| 2022-05-09 | 44.44 | $43.88 | 28905 |
| 2022-05-06 | 44.50 | $43.73 | 60200 |
| 2022-05-05 | 44.58 | $43.86 | 50000 |
| 2022-05-04 | 44.66 | $44.26 | 25748 |
| 2022-05-03 | 44.70 | $43.99 | 11632 |
| 2022-05-02 | 44.78 | $43.92 | 32008 |
| 2022-04-29 | 44.87 | $44.26 | 9614 |
| 2022-04-28 | 44.93 | $44.46 | 14103 |
| 2022-04-27 | 44.98 | $44.54 | 128002 |
| 2022-04-26 | 45.02 | $44.70 | 16516 |
| 2022-04-25 | 45.06 | $44.50 | 59400 |
| 2022-04-22 | 45.12 | $44.27 | 80116 |
| 2022-04-21 | 45.21 | $44.31 | 26944 |
| 2022-04-20 | 45.30 | $44.52 | 73945 |
| 2022-04-19 | 45.38 | $44.32 | 19748 |
| 2022-04-18 | 45.50 | $44.59 | 41806 |
| 2022-04-14 | 45.59 | $44.70 | 43220 |
| 2022-04-13 | 45.68 | $45.03 | 64945 |
| 2022-04-12 | 45.75 | $45.02 | 47500 |
| 2022-04-11 | 45.83 | $44.90 | 14800 |
| 2022-04-08 | 45.93 | $45.09 | 12329 |
| 2022-04-07 | 46.02 | $45.30 | 7800 |
| 2022-04-06 | 46.09 | $45.39 | 80835 |
| 2022-04-05 | 46.17 | $45.57 | 38600 |
| 2022-04-04 | 46.23 | $45.95 | 81700 |
| 2022-04-01 | 46.26 | $45.89 | 144521 |
| 2022-03-31 | 46.30 | $46.06 | 59933 |
| 2022-03-30 | 46.32 | $46.08 | 23300 |
| 2022-03-29 | 46.35 | $45.84 | 76316 |
| 2022-03-28 | 46.40 | $45.61 | 15324 |
| 2022-03-25 | 46.48 | $45.58 | 251400 |
| 2022-03-24 | 46.58 | $45.94 | 22541 |
| 2022-03-23 | 46.65 | $46.07 | 17231 |
| 2022-03-22 | 46.71 | $45.90 | 21943 |
| 2022-03-21 | 46.79 | $46.10 | 60600 |
| 2022-03-18 | 46.87 | $46.46 | 27400 |
| 2022-03-17 | 46.91 | $46.33 | 20116 |
| 2022-03-16 | 46.97 | $46.31 | 9026 |
| 2022-03-15 | 47.04 | $46.30 | 15400 |
| 2022-03-14 | 47.12 | $46.24 | 25910 |
| 2022-03-11 | 47.21 | $46.69 | 389001 |
| 2022-03-10 | 47.26 | $46.63 | 26900 |
| 2022-03-09 | 47.33 | $46.90 | 17706 |
| 2022-03-08 | 47.38 | $47.04 | 19038 |
| 2022-03-07 | 47.41 | $47.23 | 50900 |
| 2022-03-04 | 47.43 | $47.48 | 22230 |
| 2022-03-03 | 47.42 | $47.30 | 24200 |
| 2022-03-02 | 47.44 | $47.14 | 22000 |
| 2022-03-01 | 47.47 | $47.71 | 24900 |
| 2022-02-28 | 47.44 | $47.53 | 4825 |
| 2022-02-25 | 47.43 | $47.16 | 37900 |
| 2022-02-24 | 47.46 | $47.09 | 23600 |
| 2022-02-23 | 47.50 | $47.04 | 34623 |
| 2022-02-22 | 47.55 | $47.23 | 339248 |
| 2022-02-18 | 47.59 | $47.26 | 428832 |
| 2022-02-17 | 47.62 | $47.18 | 46000 |
| 2022-02-16 | 47.67 | $47.07 | 14700 |
| 2022-02-15 | 47.73 | $47.02 | 20200 |
| 2022-02-14 | 47.80 | $47.12 | 43829 |
| 2022-02-11 | 47.87 | $47.36 | 92415 |
| 2022-02-10 | 47.93 | $47.10 | 24014 |
| 2022-02-09 | 48.02 | $47.50 | 62500 |
| 2022-02-08 | 48.07 | $47.48 | 48800 |
| 2022-02-07 | 48.13 | $47.60 | 21400 |
| 2022-02-04 | 48.19 | $47.56 | 105345 |
| 2022-02-03 | 48.25 | $47.91 | 12939 |
| 2022-02-02 | 48.29 | $48.09 | 9100 |
| 2022-02-01 | 48.31 | $48.01 | 14800 |
| 2022-01-31 | 48.34 | $48.10 | 26300 |
| 2022-01-28 | 48.37 | $48.10 | 26111 |
| 2022-01-27 | 48.40 | $48.06 | 26231 |
| 2022-01-26 | 48.43 | $47.95 | 13200 |
| 2022-01-25 | 48.48 | $48.18 | 20300 |
| 2022-01-24 | 48.52 | $48.25 | 17013 |
| 2022-01-21 | 48.54 | $48.26 | 43700 |
| 2022-01-20 | 48.57 | $48.13 | 12710 |
| 2022-01-19 | 48.62 | $48.10 | 38400 |
| 2022-01-18 | 48.68 | $47.99 | 60903 |
| 2022-01-14 | 48.75 | $48.28 | 29600 |
| 2022-01-13 | 48.80 | $48.51 | 14700 |
| 2022-01-12 | 48.83 | $48.45 | 77100 |
| 2022-01-11 | 48.87 | $48.44 | 62800 |
| 2022-01-10 | 48.91 | $48.38 | 38221 |
| 2022-01-07 | 48.97 | $48.42 | 48045 |
| 2022-01-06 | 49.03 | $48.56 | 60010 |
| 2022-01-05 | 49.08 | $48.61 | 33900 |
| 2022-01-04 | 49.12 | $48.76 | 49246 |
| 2022-01-03 | 49.16 | $48.81 | 33744 |
| 2021-12-31 | 49.20 | $49.13 | 3948 |
| 2021-12-30 | 49.21 | $49.11 | 50300 |
| 2021-12-29 | 49.22 | $48.99 | 408241 |
| 2021-12-28 | 49.24 | $49.24 | 15915 |
| 2021-12-27 | 49.24 | $49.23 | 32301 |
| 2021-12-23 | 49.24 | $49.19 | 8400 |
| 2021-12-22 | 49.25 | $49.26 | 57300 |
| 2021-12-21 | 49.25 | $49.20 | 36344 |
| 2021-12-20 | 49.25 | $49.28 | 34200 |
| 2021-12-17 | 49.25 | $49.36 | 30700 |
| 2021-12-16 | 49.24 | $49.29 | 74500 |
| 2021-12-15 | 49.23 | $49.20 | 71000 |
| 2021-12-14 | 49.24 | $49.24 | 33500 |
| 2021-12-13 | 49.24 | $49.31 | 71536 |
| 2021-12-10 | 49.23 | $49.17 | 40000 |
| 2021-12-09 | 49.23 | $49.14 | 31947 |
| 2021-12-08 | 49.24 | $49.12 | 36200 |
| 2021-12-07 | 49.26 | $49.26 | 9235 |
| 2021-12-06 | 49.26 | $49.35 | 14129 |
| 2021-12-03 | 49.25 | $49.51 | 16300 |
| 2021-12-02 | 49.22 | $49.32 | 40100 |
| 2021-12-01 | 49.21 | $49.34 | 100100 |
| 2021-11-30 | 49.19 | $49.38 | 29500 |
| 2021-11-29 | 49.17 | $49.25 | 32018 |
| 2021-11-26 | 49.17 | $49.27 | 9500 |
| 2021-11-24 | 49.16 | $48.92 | 17639 |
| 2021-11-23 | 49.18 | $48.83 | 22548 |
| 2021-11-22 | 49.22 | $49.01 | 24915 |
| 2021-11-19 | 49.24 | $49.26 | 10300 |
| 2021-11-18 | 49.24 | $49.13 | 10528 |
| 2021-11-17 | 49.25 | $49.07 | 14810 |
| 2021-11-16 | 49.27 | $48.97 | 7101 |
| 2021-11-15 | 49.30 | $49.02 | 15407 |
| 2021-11-12 | 49.33 | $49.21 | 28500 |
| 2021-11-11 | 49.34 | $49.21 | 42631 |
| 2021-11-10 | 49.35 | $49.28 | 41600 |
| 2021-11-09 | 49.36 | $49.61 | 24800 |
| 2021-11-08 | 49.34 | $49.49 | 17002 |
| 2021-11-05 | 49.32 | $49.59 | 8900 |
| 2021-11-04 | 49.29 | $49.39 | 28739 |
| 2021-11-03 | 49.28 | $49.23 | 17600 |
| 2021-11-02 | 49.29 | $49.32 | 32836 |
| 2021-11-01 | 49.28 | $49.21 | 16014 |
| 2021-10-29 | 49.29 | $49.34 | 32826 |
| 2021-10-28 | 49.28 | $49.33 | 23027 |
| 2021-10-27 | 49.28 | $49.39 | 22215 |
| 2021-10-26 | 49.27 | $49.20 | 20629 |
| 2021-10-25 | 49.28 | $49.13 | 15200 |
| 2021-10-22 | 49.29 | $49.11 | 101623 |
| 2021-10-21 | 49.31 | $49.02 | 16600 |
| 2021-10-20 | 49.34 | $49.10 | 60926 |
| 2021-10-19 | 49.37 | $49.13 | 402300 |
| 2021-10-18 | 49.39 | $49.24 | 118236 |
| 2021-10-15 | 49.41 | $49.26 | 8433 |
| 2021-10-14 | 49.42 | $49.38 | 146809 |
| 2021-10-13 | 49.43 | $49.28 | 8400 |
| 2021-10-12 | 49.44 | $49.18 | 18428 |
| 2021-10-11 | 49.47 | $49.02 | 8008 |
| 2021-10-08 | 49.52 | $49.09 | 6131 |
| 2021-10-07 | 49.56 | $49.21 | 3700 |
| 2021-10-06 | 49.60 | $49.33 | 18500 |
| 2021-10-05 | 49.63 | $49.34 | 10100 |
| 2021-10-04 | 49.66 | $49.45 | 9933 |
| 2021-10-01 | 49.68 | $49.50 | 43833 |
| 2021-09-30 | 49.70 | $49.36 | 17010 |
| 2021-09-29 | 49.73 | $49.37 | 28700 |
| 2021-09-28 | 49.77 | $49.37 | 22828 |
| 2021-09-27 | 49.81 | $49.55 | 4421 |
| 2021-09-24 | 49.84 | $49.61 | 6100 |
| 2021-09-23 | 49.86 | $49.71 | 62100 |
| 2021-09-22 | 49.88 | $49.95 | 7823 |
| 2021-09-21 | 49.87 | $49.92 | 22500 |
| 2021-09-20 | 49.87 | $49.91 | 22200 |
| 2021-09-17 | 49.86 | $49.80 | 121900 |
| 2021-09-16 | 49.87 | $49.87 | 32915 |
| 2021-09-15 | 49.87 | $49.96 | 18100 |
| 2021-09-14 | 49.86 | $49.99 | 24437 |
| 2021-09-13 | 49.84 | $49.88 | 41128 |
| 2021-09-10 | 49.84 | $49.83 | 7800 |
| 2021-09-09 | 49.84 | $49.90 | 12100 |
| 2021-09-08 | 49.84 | $49.77 | 8100 |
| 2021-09-07 | 49.84 | $49.70 | 11624 |
| 2021-09-03 | 49.86 | $49.83 | 18600 |
| 2021-09-02 | 49.86 | $49.90 | 6500 |
| 2021-09-01 | 49.86 | $49.85 | 20338 |
| 2021-08-31 | 49.86 | $49.89 | 600 |
| 2021-08-30 | 49.85 | $49.94 | 22600 |
| 2021-08-27 | 49.85 | $49.88 | 8730 |
| 2021-08-26 | 49.84 | $49.77 | 2000 |
| 2021-08-25 | 49.85 | $49.75 | 3133 |
| 2021-08-24 | 49.86 | $49.85 | 5349 |
| 2021-08-23 | 49.86 | $49.91 | 5900 |
| 2021-08-20 | 49.86 | $49.91 | 10112 |
| 2021-08-19 | 49.85 | $49.91 | 13224 |
| 2021-08-18 | 49.84 | $49.83 | 48621 |
| 2021-08-17 | 49.84 | $49.86 | 134800 |
| 2021-08-16 | 49.84 | $49.89 | 12800 |
| 2021-08-13 | 49.84 | $49.83 | 11733 |
| 2021-08-12 | 49.84 | $49.67 | 7700 |
| 2021-08-11 | 49.86 | $49.68 | 305743 |
| 2021-08-10 | 49.88 | $49.64 | 2633 |
| 2021-08-09 | 49.90 | $49.71 | 12100 |
| 2021-08-06 | 49.92 | $49.79 | 10735 |
| 2021-08-05 | 49.93 | $50.03 | 7618 |
| 2021-08-04 | 49.92 | $50.13 | 21200 |
| 2021-08-03 | 49.90 | $50.15 | 299700 |
| 2021-08-02 | 49.88 | $50.09 | 2900 |
| 2021-07-30 | 49.85 | $50.02 | 1600 |
| 2021-07-29 | 49.84 | $49.99 | 4640 |
| 2021-07-28 | 49.82 | $50.03 | 1617 |
| 2021-07-27 | 49.80 | $49.98 | 4300 |
| 2021-07-26 | 49.78 | $49.88 | 5100 |
| 2021-07-23 | 49.77 | $49.95 | 28939 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.64
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
39.61
Average
43.07
Maximum
50.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.64 | $41.47 | 855819 |
| 2026-07-20 | 41.67 | $41.54 | 69400 |
| 2026-07-17 | 41.69 | $41.65 | 120400 |
| 2026-07-16 | 41.71 | $41.62 | 94900 |
| 2026-07-15 | 41.72 | $41.63 | 108052 |
| 2026-07-14 | 41.74 | $41.55 | 93824 |
| 2026-07-13 | 41.77 | $41.44 | 50309 |
| 2026-07-10 | 41.81 | $41.58 | 169615 |
| 2026-07-09 | 41.84 | $41.63 | 130200 |
| 2026-07-08 | 41.86 | $41.56 | 119420 |
| 2026-07-07 | 41.89 | $41.63 | 93200 |
| 2026-07-06 | 41.91 | $41.81 | 87400 |
| 2026-07-02 | 41.92 | $41.78 | 119133 |
| 2026-07-01 | 41.93 | $41.74 | 161820 |
| 2026-06-30 | 41.94 | $41.95 | 96545 |
| 2026-06-29 | 41.94 | $42.15 | 309355 |
| 2026-06-26 | 41.91 | $42.14 | 78044 |
| 2026-06-25 | 41.88 | $42.09 | 91200 |
| 2026-06-24 | 41.86 | $42.07 | 136033 |
| 2026-06-23 | 41.84 | $41.89 | 195243 |
| 2026-06-22 | 41.83 | $41.81 | 87833 |
| 2026-06-18 | 41.84 | $41.92 | 112200 |
| 2026-06-17 | 41.83 | $41.80 | 192400 |
| 2026-06-16 | 41.82 | $41.96 | 85900 |
| 2026-06-15 | 41.81 | $41.90 | 131500 |
| 2026-06-12 | 41.79 | $41.88 | 225105 |
| 2026-06-11 | 41.78 | $41.92 | 181200 |
| 2026-06-10 | 41.77 | $41.69 | 124300 |
| 2026-06-09 | 41.77 | $41.72 | 103002 |
| 2026-06-08 | 41.78 | $41.63 | 84348 |
| 2026-06-05 | 41.79 | $41.67 | 105900 |
| 2026-06-04 | 41.81 | $41.83 | 125229 |
| 2026-06-03 | 41.80 | $41.78 | 113831 |
| 2026-06-02 | 41.81 | $41.86 | 125754 |
| 2026-06-01 | 41.80 | $41.85 | 128800 |
| 2026-05-29 | 41.80 | $42.02 | 73800 |
| 2026-05-28 | 41.78 | $41.98 | 110505 |
| 2026-05-27 | 41.77 | $41.90 | 222122 |
| 2026-05-26 | 41.76 | $41.84 | 141032 |
| 2026-05-22 | 41.76 | $41.72 | 138142 |
| 2026-05-21 | 41.78 | $41.67 | 89400 |
| 2026-05-20 | 41.80 | $41.66 | 174629 |
| 2026-05-19 | 41.83 | $41.42 | 112200 |
| 2026-05-18 | 41.88 | $41.56 | 209814 |
| 2026-05-15 | 41.92 | $41.58 | 160200 |
| 2026-05-14 | 41.97 | $41.82 | 69500 |
| 2026-05-13 | 41.99 | $41.83 | 92414 |
| 2026-05-12 | 42.02 | $41.85 | 390935 |
| 2026-05-11 | 42.04 | $41.95 | 73100 |
| 2026-05-08 | 42.06 | $42.06 | 106900 |
| 2026-05-07 | 42.06 | $41.95 | 86700 |
| 2026-05-06 | 42.08 | $42.05 | 90815 |
| 2026-05-05 | 42.09 | $41.87 | 142300 |
| 2026-05-04 | 42.12 | $41.81 | 134400 |
| 2026-05-01 | 42.15 | $41.92 | 116287 |
| 2026-04-30 | 42.18 | $42.02 | 70346 |
| 2026-04-29 | 42.19 | $41.98 | 69700 |
| 2026-04-28 | 42.21 | $42.16 | 93414 |
| 2026-04-27 | 42.22 | $42.19 | 84300 |
| 2026-04-24 | 42.21 | $42.26 | 266300 |
| 2026-04-23 | 42.20 | $42.16 | 115800 |
| 2026-04-22 | 42.20 | $42.24 | 89816 |
| 2026-04-21 | 42.19 | $42.20 | 79018 |
| 2026-04-20 | 42.18 | $42.32 | 121008 |
| 2026-04-17 | 42.16 | $42.36 | 105415 |
| 2026-04-16 | 42.13 | $42.19 | 78535 |
| 2026-04-15 | 42.12 | $42.27 | 142000 |
| 2026-04-14 | 42.11 | $42.32 | 526208 |
| 2026-04-13 | 42.08 | $42.20 | 196606 |
| 2026-04-10 | 42.07 | $42.14 | 60900 |
| 2026-04-09 | 42.07 | $42.19 | 64300 |
| 2026-04-08 | 42.06 | $42.20 | 94700 |
| 2026-04-07 | 42.05 | $42.07 | 228810 |
| 2026-04-06 | 42.05 | $42.02 | 87243 |
| 2026-04-02 | 42.06 | $42.07 | 59535 |
| 2026-04-01 | 42.07 | $42.01 | 88920 |
| 2026-03-31 | 42.09 | $42.20 | 118135 |
| 2026-03-30 | 42.10 | $42.02 | 755238 |
| 2026-03-27 | 42.12 | $41.84 | 205834 |
| 2026-03-26 | 42.17 | $41.84 | 169100 |
| 2026-03-25 | 42.22 | $42.08 | 64439 |
| 2026-03-24 | 42.25 | $41.90 | 84730 |
| 2026-03-23 | 42.30 | $42.03 | 119500 |
| 2026-03-20 | 42.35 | $41.86 | 2.3M |
| 2026-03-19 | 42.42 | $42.24 | 143608 |
| 2026-03-18 | 42.45 | $42.18 | 112917 |
| 2026-03-17 | 42.49 | $42.35 | 1.9M |
| 2026-03-16 | 42.52 | $42.24 | 50415 |
| 2026-03-13 | 42.57 | $42.09 | 113800 |
| 2026-03-12 | 42.63 | $42.17 | 74000 |
| 2026-03-11 | 42.68 | $42.29 | 67808 |
| 2026-03-10 | 42.72 | $42.49 | 81918 |
| 2026-03-09 | 42.75 | $42.62 | 113900 |
| 2026-03-06 | 42.76 | $42.50 | 73800 |
| 2026-03-05 | 42.78 | $42.54 | 110632 |
| 2026-03-04 | 42.80 | $42.64 | 111600 |
| 2026-03-03 | 42.81 | $42.69 | 465244 |
| 2026-03-02 | 42.81 | $42.73 | 92500 |
| 2026-02-27 | 42.81 | $43.05 | 139100 |
| 2026-02-26 | 42.77 | $42.94 | 99312 |
| 2026-02-25 | 42.74 | $42.87 | 93902 |
| 2026-02-24 | 42.72 | $42.91 | 175017 |
| 2026-02-23 | 42.69 | $42.93 | 121300 |
| 2026-02-20 | 42.65 | $42.84 | 71913 |
| 2026-02-19 | 42.63 | $42.86 | 116600 |
| 2026-02-18 | 42.60 | $42.82 | 118400 |
| 2026-02-17 | 42.57 | $42.83 | 157222 |
| 2026-02-13 | 42.53 | $42.87 | 121915 |
| 2026-02-12 | 42.50 | $42.76 | 53120 |
| 2026-02-11 | 42.47 | $42.55 | 99400 |
| 2026-02-10 | 42.46 | $42.62 | 61202 |
| 2026-02-09 | 42.45 | $42.53 | 466412 |
| 2026-02-06 | 42.44 | $42.48 | 71800 |
| 2026-02-05 | 42.44 | $42.45 | 112800 |
| 2026-02-04 | 42.44 | $42.30 | 101432 |
| 2026-02-03 | 42.46 | $42.30 | 73631 |
| 2026-02-02 | 42.47 | $42.30 | 90133 |
| 2026-01-30 | 42.49 | $42.51 | 100737 |
| 2026-01-29 | 42.49 | $42.54 | 104429 |
| 2026-01-28 | 42.48 | $42.48 | 87046 |
| 2026-01-27 | 42.48 | $42.51 | 136700 |
| 2026-01-26 | 42.48 | $42.54 | 113800 |
| 2026-01-23 | 42.47 | $42.50 | 84321 |
| 2026-01-22 | 42.47 | $42.45 | 123400 |
| 2026-01-21 | 42.47 | $42.42 | 184340 |
| 2026-01-20 | 42.48 | $42.31 | 984336 |
| 2026-01-16 | 42.50 | $42.47 | 413356 |
| 2026-01-15 | 42.50 | $42.55 | 113500 |
| 2026-01-14 | 42.49 | $42.60 | 113700 |
| 2026-01-13 | 42.48 | $42.53 | 511300 |
| 2026-01-12 | 42.47 | $42.49 | 267013 |
| 2026-01-09 | 42.47 | $42.54 | 92432 |
| 2026-01-08 | 42.46 | $42.42 | 66700 |
| 2026-01-07 | 42.47 | $42.50 | 97000 |
| 2026-01-06 | 42.46 | $42.46 | 87611 |
| 2026-01-05 | 42.46 | $42.46 | 99000 |
| 2026-01-02 | 42.46 | $42.43 | 1.9M |
| 2025-12-31 | 42.46 | $42.38 | 63124 |
| 2025-12-30 | 42.46 | $42.50 | 81507 |
| 2025-12-29 | 42.46 | $42.53 | 56300 |
| 2025-12-26 | 42.45 | $42.55 | 86100 |
| 2025-12-24 | 42.44 | $42.56 | 85417 |
| 2025-12-23 | 42.43 | $42.42 | 142500 |
| 2025-12-22 | 42.44 | $42.45 | 69100 |
| 2025-12-19 | 42.45 | $42.45 | 67400 |
| 2025-12-18 | 42.45 | $42.54 | 74113 |
| 2025-12-17 | 42.45 | $42.42 | 103136 |
| 2025-12-16 | 42.46 | $42.44 | 164700 |
| 2025-12-15 | 42.46 | $42.36 | 103200 |
| 2025-12-12 | 42.48 | $42.33 | 179200 |
| 2025-12-11 | 42.50 | $42.42 | 97647 |
| 2025-12-10 | 42.51 | $42.43 | 103944 |
| 2025-12-09 | 42.52 | $42.29 | 88900 |
| 2025-12-08 | 42.55 | $42.33 | 97000 |
| 2025-12-05 | 42.57 | $42.41 | 100200 |
| 2025-12-04 | 42.59 | $42.46 | 111300 |
| 2025-12-03 | 42.60 | $42.55 | 109048 |
| 2025-12-02 | 42.60 | $42.41 | 129419 |
| 2025-12-01 | 42.62 | $42.43 | 55100 |
| 2025-11-28 | 42.64 | $42.80 | 65447 |
| 2025-11-26 | 42.62 | $42.88 | 40600 |
| 2025-11-25 | 42.59 | $42.80 | 68503 |
| 2025-11-24 | 42.57 | $42.72 | 140800 |
| 2025-11-21 | 42.56 | $42.65 | 277000 |
| 2025-11-20 | 42.56 | $42.52 | 59607 |
| 2025-11-19 | 42.58 | $42.50 | 126100 |
| 2025-11-18 | 42.59 | $42.52 | 318900 |
| 2025-11-17 | 42.61 | $42.47 | 135900 |
| 2025-11-14 | 42.64 | $42.45 | 64300 |
| 2025-11-13 | 42.67 | $42.54 | 110100 |
| 2025-11-12 | 42.69 | $42.63 | 42130 |
| 2025-11-11 | 42.70 | $42.68 | 47500 |
| 2025-11-10 | 42.71 | $42.53 | 73100 |
| 2025-11-07 | 42.74 | $42.56 | 320000 |
| 2025-11-06 | 42.76 | $42.57 | 67400 |
| 2025-11-05 | 42.78 | $42.41 | 94900 |
| 2025-11-04 | 42.82 | $42.55 | 68632 |
| 2025-11-03 | 42.84 | $42.51 | 72206 |
| 2025-10-31 | 42.87 | $42.70 | 175504 |
| 2025-10-30 | 42.88 | $42.70 | 56849 |
| 2025-10-29 | 42.89 | $43.07 | 74722 |
| 2025-10-28 | 42.86 | $43.02 | 98500 |
| 2025-10-27 | 42.83 | $42.98 | 90134 |
| 2025-10-24 | 42.81 | $42.94 | 85800 |
| 2025-10-23 | 42.78 | $42.90 | 192500 |
| 2025-10-22 | 42.76 | $43.00 | 65700 |
| 2025-10-21 | 42.73 | $42.99 | 71800 |
| 2025-10-20 | 42.70 | $42.94 | 624732 |
| 2025-10-17 | 42.66 | $42.88 | 63431 |
| 2025-10-16 | 42.64 | $42.93 | 129500 |
| 2025-10-15 | 42.61 | $42.78 | 158810 |
| 2025-10-14 | 42.59 | $42.77 | 107104 |
| 2025-10-13 | 42.57 | $42.72 | 66300 |
| 2025-10-10 | 42.56 | $42.66 | 67545 |
| 2025-10-09 | 42.55 | $42.50 | 227800 |
| 2025-10-08 | 42.56 | $42.52 | 61100 |
| 2025-10-07 | 42.57 | $42.52 | 89614 |
| 2025-10-06 | 42.58 | $42.45 | 118640 |
| 2025-10-03 | 42.60 | $42.54 | 177800 |
| 2025-10-02 | 42.60 | $42.58 | 192300 |
| 2025-10-01 | 42.61 | $42.53 | 295000 |
| 2025-09-30 | 42.61 | $42.60 | 78400 |
| 2025-09-29 | 42.61 | $42.62 | 103800 |
| 2025-09-26 | 42.60 | $42.50 | 124348 |
| 2025-09-25 | 42.61 | $42.51 | 109900 |
| 2025-09-24 | 42.61 | $42.54 | 109400 |
| 2025-09-23 | 42.61 | $42.62 | 103939 |
| 2025-09-22 | 42.59 | $42.55 | 72100 |
| 2025-09-19 | 42.59 | $42.62 | 45700 |
| 2025-09-18 | 42.57 | $42.63 | 90300 |
| 2025-09-17 | 42.55 | $42.72 | 82919 |
| 2025-09-16 | 42.52 | $42.82 | 119638 |
| 2025-09-15 | 42.47 | $42.79 | 79700 |
| 2025-09-12 | 42.42 | $42.69 | 115933 |
| 2025-09-11 | 42.38 | $42.76 | 90600 |
| 2025-09-10 | 42.34 | $42.66 | 126034 |
| 2025-09-09 | 42.29 | $42.60 | 94604 |
| 2025-09-08 | 42.25 | $42.66 | 423900 |
| 2025-09-05 | 42.21 | $42.52 | 117143 |
| 2025-09-04 | 42.17 | $42.33 | 54713 |
| 2025-09-03 | 42.15 | $42.17 | 63235 |
| 2025-09-02 | 42.15 | $42.02 | 98000 |
| 2025-08-29 | 42.16 | $42.27 | 97921 |
| 2025-08-28 | 42.14 | $42.33 | 174000 |
| 2025-08-27 | 42.12 | $42.26 | 78000 |
| 2025-08-26 | 42.11 | $42.22 | 94827 |
| 2025-08-25 | 42.09 | $42.16 | 120819 |
| 2025-08-22 | 42.08 | $42.20 | 59600 |
| 2025-08-21 | 42.07 | $42.02 | 95146 |
| 2025-08-20 | 42.07 | $42.09 | 83527 |
| 2025-08-19 | 42.06 | $42.07 | 58944 |
| 2025-08-18 | 42.06 | $41.99 | 150400 |
| 2025-08-15 | 42.06 | $42.05 | 60742 |
| 2025-08-14 | 42.06 | $42.09 | 217433 |
| 2025-08-13 | 42.04 | $42.22 | 73200 |
| 2025-08-12 | 42.02 | $42.05 | 106600 |
| 2025-08-11 | 42.00 | $42.06 | 74019 |
| 2025-08-08 | 41.99 | $42.03 | 60400 |
| 2025-08-07 | 41.97 | $42.13 | 85600 |
| 2025-08-06 | 41.95 | $42.15 | 119547 |
| 2025-08-05 | 41.92 | $42.18 | 118602 |
| 2025-08-04 | 41.89 | $42.12 | 86200 |
| 2025-08-01 | 41.86 | $42.12 | 135101 |
| 2025-07-31 | 41.83 | $41.93 | 183234 |
| 2025-07-30 | 41.81 | $41.92 | 75826 |
| 2025-07-29 | 41.80 | $42.02 | 223100 |
| 2025-07-28 | 41.78 | $41.81 | 149027 |
| 2025-07-25 | 41.79 | $41.88 | 96400 |
| 2025-07-24 | 41.78 | $41.79 | 49506 |
| 2025-07-23 | 41.79 | $41.83 | 86400 |
| 2025-07-22 | 41.79 | $41.93 | 120606 |
| 2025-07-21 | 41.78 | $41.84 | 765200 |
| 2025-07-18 | 41.78 | $41.71 | 67321 |
| 2025-07-17 | 41.80 | $41.65 | 144200 |
| 2025-07-16 | 41.81 | $41.64 | 104815 |
| 2025-07-15 | 41.83 | $41.55 | 68807 |
| 2025-07-14 | 41.86 | $41.68 | 85534 |
| 2025-07-11 | 41.88 | $41.72 | 129506 |
| 2025-07-10 | 41.89 | $41.87 | 241500 |
| 2025-07-09 | 41.89 | $41.85 | 88200 |
| 2025-07-08 | 41.89 | $41.70 | 246025 |
| 2025-07-07 | 41.90 | $41.72 | 354733 |
| 2025-07-03 | 41.90 | $41.89 | 375636 |
| 2025-07-02 | 41.89 | $41.98 | 178446 |
| 2025-07-01 | 41.87 | $42.03 | 70100 |
| 2025-06-30 | 41.84 | $42.18 | 148504 |
| 2025-06-27 | 41.80 | $42.06 | 246934 |
| 2025-06-26 | 41.76 | $42.12 | 186800 |
| 2025-06-25 | 41.71 | $41.99 | 215700 |
| 2025-06-24 | 41.68 | $41.99 | 100012 |
| 2025-06-23 | 41.64 | $41.85 | 100755 |
| 2025-06-20 | 41.61 | $41.77 | 74723 |
| 2025-06-18 | 41.59 | $41.72 | 61600 |
| 2025-06-17 | 41.57 | $41.71 | 55505 |
| 2025-06-16 | 41.55 | $41.57 | 128128 |
| 2025-06-13 | 41.55 | $41.66 | 71200 |
| 2025-06-12 | 41.53 | $41.81 | 46926 |
| 2025-06-11 | 41.50 | $41.65 | 140615 |
| 2025-06-10 | 41.49 | $41.50 | 149002 |
| 2025-06-09 | 41.48 | $41.43 | 810500 |
| 2025-06-06 | 41.49 | $41.34 | 85532 |
| 2025-06-05 | 41.50 | $41.57 | 209618 |
| 2025-06-04 | 41.49 | $41.67 | 115400 |
| 2025-06-03 | 41.48 | $41.45 | 121200 |
| 2025-06-02 | 41.48 | $41.44 | 110100 |
| 2025-05-30 | 41.49 | $41.70 | 264300 |
| 2025-05-29 | 41.47 | $41.61 | 124435 |
| 2025-05-28 | 41.47 | $41.49 | 299717 |
| 2025-05-27 | 41.48 | $41.54 | 106500 |
| 2025-05-23 | 41.48 | $41.35 | 85927 |
| 2025-05-22 | 41.51 | $41.32 | 123700 |
| 2025-05-21 | 41.55 | $41.20 | 125314 |
| 2025-05-20 | 41.59 | $41.46 | 170802 |
| 2025-05-19 | 41.62 | $41.52 | 1.4M |
| 2025-05-16 | 41.63 | $41.54 | 87729 |
| 2025-05-15 | 41.65 | $41.49 | 84340 |
| 2025-05-14 | 41.67 | $41.29 | 271709 |
| 2025-05-13 | 41.71 | $41.42 | 56409 |
| 2025-05-12 | 41.74 | $41.45 | 69400 |
| 2025-05-09 | 41.77 | $41.61 | 77029 |
| 2025-05-08 | 41.78 | $41.58 | 105234 |
| 2025-05-07 | 41.79 | $41.80 | 52801 |
| 2025-05-06 | 41.78 | $41.72 | 79500 |
| 2025-05-05 | 41.78 | $41.61 | 66242 |
| 2025-05-02 | 41.79 | $41.68 | 83712 |
| 2025-05-01 | 41.80 | $41.84 | 77800 |
| 2025-04-30 | 41.79 | $42.18 | 48849 |
| 2025-04-29 | 41.75 | $42.20 | 76600 |
| 2025-04-28 | 41.71 | $42.11 | 55000 |
| 2025-04-25 | 41.68 | $41.95 | 39228 |
| 2025-04-24 | 41.66 | $41.83 | 93400 |
| 2025-04-23 | 41.65 | $41.59 | 48300 |
| 2025-04-22 | 41.67 | $41.50 | 66201 |
| 2025-04-21 | 41.70 | $41.44 | 93810 |
| 2025-04-17 | 41.74 | $41.63 | 68522 |
| 2025-04-16 | 41.76 | $41.76 | 100132 |
| 2025-04-15 | 41.77 | $41.63 | 111000 |
| 2025-04-14 | 41.79 | $41.52 | 214928 |
| 2025-04-11 | 41.82 | $41.32 | 140700 |
| 2025-04-10 | 41.88 | $41.29 | 53849 |
| 2025-04-09 | 41.94 | $41.63 | 300031 |
| 2025-04-08 | 41.98 | $41.51 | 181513 |
| 2025-04-07 | 42.02 | $41.83 | 168000 |
| 2025-04-04 | 42.03 | $42.28 | 2.1M |
| 2025-04-03 | 42.00 | $42.29 | 223823 |
| 2025-04-02 | 41.97 | $42.08 | 114317 |
| 2025-04-01 | 41.96 | $42.13 | 110200 |
| 2025-03-31 | 41.94 | $42.13 | 165454 |
| 2025-03-28 | 41.92 | $42.03 | 139734 |
| 2025-03-27 | 41.92 | $41.80 | 55118 |
| 2025-03-26 | 41.93 | $41.80 | 111221 |
| 2025-03-25 | 41.95 | $41.88 | 133545 |
| 2025-03-24 | 41.96 | $41.86 | 165010 |
| 2025-03-21 | 41.97 | $42.03 | 182500 |
| 2025-03-20 | 41.97 | $42.12 | 128500 |
| 2025-03-19 | 41.95 | $42.02 | 83111 |
| 2025-03-18 | 41.94 | $41.94 | 229721 |
| 2025-03-17 | 41.94 | $41.87 | 79348 |
| 2025-03-14 | 41.94 | $41.81 | 82722 |
| 2025-03-13 | 41.95 | $41.91 | 89200 |
| 2025-03-12 | 41.94 | $41.79 | 147800 |
| 2025-03-11 | 41.94 | $41.93 | 107000 |
| 2025-03-10 | 41.92 | $42.07 | 171815 |
| 2025-03-07 | 41.89 | $41.90 | 155300 |
| 2025-03-06 | 41.88 | $41.89 | 139109 |
| 2025-03-05 | 41.86 | $41.94 | 173103 |
| 2025-03-04 | 41.84 | $42.11 | 397109 |
| 2025-03-03 | 41.80 | $42.22 | 239608 |
| 2025-02-28 | 41.74 | $42.27 | 273328 |
| 2025-02-27 | 41.68 | $42.06 | 96700 |
| 2025-02-26 | 41.63 | $42.11 | 240500 |
| 2025-02-25 | 41.57 | $42.05 | 329143 |
| 2025-02-24 | 41.52 | $41.79 | 183100 |
| 2025-02-21 | 41.49 | $41.74 | 162900 |
| 2025-02-20 | 41.47 | $41.55 | 215727 |
| 2025-02-19 | 41.46 | $41.46 | 159937 |
| 2025-02-18 | 41.45 | $41.40 | 86100 |
| 2025-02-14 | 41.46 | $41.57 | 76241 |
| 2025-02-13 | 41.44 | $41.47 | 160017 |
| 2025-02-12 | 41.44 | $41.21 | 212200 |
| 2025-02-11 | 41.45 | $41.40 | 255400 |
| 2025-02-10 | 41.45 | $41.47 | 79138 |
| 2025-02-07 | 41.43 | $41.47 | 176900 |
| 2025-02-06 | 41.42 | $41.61 | 143400 |
| 2025-02-05 | 41.39 | $41.63 | 354600 |
| 2025-02-04 | 41.35 | $41.41 | 165430 |
| 2025-02-03 | 41.33 | $41.39 | 117416 |
| 2025-01-31 | 41.32 | $41.46 | 125838 |
| 2025-01-30 | 41.29 | $41.54 | 202100 |
| 2025-01-29 | 41.26 | $41.50 | 167945 |
| 2025-01-28 | 41.23 | $41.52 | 118646 |
| 2025-01-27 | 41.20 | $41.52 | 143700 |
| 2025-01-24 | 41.16 | $41.32 | 135704 |
| 2025-01-23 | 41.15 | $41.23 | 202016 |
| 2025-01-22 | 41.15 | $41.29 | 173000 |
| 2025-01-21 | 41.14 | $41.37 | 740800 |
| 2025-01-17 | 41.12 | $41.27 | 381226 |
| 2025-01-16 | 41.11 | $41.29 | 142714 |
| 2025-01-15 | 41.11 | $41.17 | 1.5M |
| 2025-01-14 | 41.11 | $40.80 | 103936 |
| 2025-01-13 | 41.16 | $40.77 | 100700 |
| 2025-01-10 | 41.22 | $40.85 | 750300 |
| 2025-01-08 | 41.28 | $41.00 | 82403 |
| 2025-01-07 | 41.32 | $41.02 | 70500 |
| 2025-01-06 | 41.37 | $41.16 | 104321 |
| 2025-01-03 | 41.42 | $41.21 | 110900 |
| 2025-01-02 | 41.46 | $41.26 | 86207 |
| 2024-12-31 | 41.50 | $41.22 | 150400 |
| 2024-12-30 | 41.55 | $41.28 | 524507 |
| 2024-12-27 | 41.60 | $41.15 | 239018 |
| 2024-12-26 | 41.67 | $41.38 | 74443 |
| 2024-12-24 | 41.71 | $41.34 | 56901 |
| 2024-12-23 | 41.77 | $41.32 | 735906 |
| 2024-12-20 | 41.83 | $41.43 | 140000 |
| 2024-12-19 | 41.87 | $41.33 | 114700 |
| 2024-12-18 | 41.93 | $41.46 | 166900 |
| 2024-12-17 | 41.98 | $41.73 | 249900 |
| 2024-12-16 | 42.00 | $41.72 | 260507 |
| 2024-12-13 | 42.02 | $41.69 | 294902 |
| 2024-12-12 | 42.05 | $41.86 | 107400 |
| 2024-12-11 | 42.05 | $42.03 | 464700 |
| 2024-12-10 | 42.04 | $42.15 | 76000 |
| 2024-12-09 | 42.02 | $42.19 | 627247 |
| 2024-12-06 | 41.99 | $42.30 | 104739 |
| 2024-12-05 | 41.95 | $42.20 | 81600 |
| 2024-12-04 | 41.91 | $42.18 | 127848 |
| 2024-12-03 | 41.88 | $42.04 | 472160 |
| 2024-12-02 | 41.86 | $42.11 | 71700 |
| 2024-11-29 | 41.83 | $42.25 | 93542 |
| 2024-11-27 | 41.78 | $42.11 | 76507 |
| 2024-11-26 | 41.75 | $41.98 | 116700 |
| 2024-11-25 | 41.72 | $42.03 | 146645 |
| 2024-11-22 | 41.70 | $41.68 | 250300 |
| 2024-11-21 | 41.71 | $41.61 | 331300 |
| 2024-11-20 | 41.73 | $41.64 | 107100 |
| 2024-11-19 | 41.74 | $41.69 | 97100 |
| 2024-11-18 | 41.76 | $41.62 | 127500 |
| 2024-11-15 | 41.78 | $41.59 | 109402 |
| 2024-11-14 | 41.81 | $41.61 | 177600 |
| 2024-11-13 | 41.84 | $41.62 | 123627 |
| 2024-11-12 | 41.88 | $41.65 | 100127 |
| 2024-11-11 | 41.92 | $41.87 | 128100 |
| 2024-11-08 | 41.94 | $41.93 | 332000 |
| 2024-11-07 | 41.95 | $41.86 | 148590 |
| 2024-11-06 | 41.98 | $41.59 | 103824 |
| 2024-11-05 | 42.03 | $41.89 | 69300 |
| 2024-11-04 | 42.06 | $41.80 | 226025 |
| 2024-11-01 | 42.10 | $41.63 | 110000 |
| 2024-10-31 | 42.16 | $41.95 | 141200 |
| 2024-10-30 | 42.20 | $41.93 | 315502 |
| 2024-10-29 | 42.24 | $42.01 | 70348 |
| 2024-10-28 | 42.28 | $41.95 | 238149 |
| 2024-10-25 | 42.33 | $42.05 | 285800 |
| 2024-10-24 | 42.38 | $42.11 | 80800 |
| 2024-10-23 | 42.42 | $42.02 | 91000 |
| 2024-10-22 | 42.49 | $42.16 | 100700 |
| 2024-10-21 | 42.54 | $42.16 | 758327 |
| 2024-10-18 | 42.60 | $42.44 | 58200 |
| 2024-10-17 | 42.63 | $42.40 | 114424 |
| 2024-10-16 | 42.68 | $42.59 | 108653 |
| 2024-10-15 | 42.71 | $42.56 | 95038 |
| 2024-10-14 | 42.74 | $42.34 | 94100 |
| 2024-10-11 | 42.81 | $42.42 | 137904 |
| 2024-10-10 | 42.87 | $42.42 | 312032 |
| 2024-10-09 | 42.93 | $42.40 | 289513 |
| 2024-10-08 | 43.00 | $42.48 | 282727 |
| 2024-10-07 | 43.07 | $42.43 | 285813 |
| 2024-10-04 | 43.15 | $42.56 | 223900 |
| 2024-10-03 | 43.21 | $42.87 | 233738 |
| 2024-10-02 | 43.25 | $43.06 | 317024 |
| 2024-10-01 | 43.27 | $43.15 | 1.7M |
| 2024-09-30 | 43.28 | $43.15 | 194934 |
| 2024-09-27 | 43.29 | $43.31 | 224400 |
| 2024-09-26 | 43.28 | $43.14 | 347647 |
| 2024-09-25 | 43.28 | $43.22 | 223711 |
| 2024-09-24 | 43.28 | $43.32 | 193519 |
| 2024-09-23 | 43.27 | $43.27 | 263545 |
| 2024-09-20 | 43.25 | $43.32 | 335936 |
| 2024-09-19 | 43.24 | $43.34 | 3.0M |
| 2024-09-18 | 43.21 | $43.30 | 104044 |
| 2024-09-17 | 43.19 | $43.45 | 128000 |
| 2024-09-16 | 43.15 | $43.51 | 77500 |
| 2024-09-13 | 43.11 | $43.38 | 94000 |
| 2024-09-12 | 43.07 | $43.27 | 45925 |
| 2024-09-11 | 43.04 | $43.35 | 71900 |
| 2024-09-10 | 42.99 | $43.36 | 69700 |
| 2024-09-09 | 42.95 | $43.18 | 76315 |
| 2024-09-06 | 42.91 | $43.15 | 182301 |
| 2024-09-05 | 42.88 | $43.11 | 106206 |
| 2024-09-04 | 42.84 | $43.00 | 85345 |
| 2024-09-03 | 42.82 | $42.82 | 35700 |
| 2024-08-30 | 42.81 | $42.80 | 68900 |
| 2024-08-29 | 42.80 | $42.87 | 53700 |
| 2024-08-28 | 42.78 | $42.93 | 89700 |
| 2024-08-27 | 42.75 | $42.97 | 76500 |
| 2024-08-26 | 42.72 | $42.96 | 124200 |
| 2024-08-23 | 42.68 | $42.98 | 53744 |
| 2024-08-22 | 42.63 | $42.78 | 55300 |
| 2024-08-21 | 42.60 | $42.95 | 74141 |
| 2024-08-20 | 42.55 | $42.86 | 89841 |
| 2024-08-19 | 42.50 | $42.73 | 125200 |
| 2024-08-16 | 42.46 | $42.67 | 65005 |
| 2024-08-15 | 42.42 | $42.57 | 91733 |
| 2024-08-14 | 42.38 | $42.77 | 64400 |
| 2024-08-13 | 42.33 | $42.68 | 61832 |
| 2024-08-12 | 42.28 | $42.50 | 99300 |
| 2024-08-09 | 42.24 | $42.44 | 77400 |
| 2024-08-08 | 42.21 | $42.28 | 76600 |
| 2024-08-07 | 42.19 | $42.34 | 116000 |
| 2024-08-06 | 42.16 | $42.47 | 294749 |
| 2024-08-05 | 42.12 | $42.75 | 371041 |
| 2024-08-02 | 42.04 | $42.77 | 219831 |
| 2024-08-01 | 41.96 | $42.29 | 224217 |
| 2024-07-31 | 41.92 | $42.21 | 78037 |
| 2024-07-30 | 41.88 | $42.04 | 114832 |
| 2024-07-29 | 41.85 | $42.02 | 47900 |
| 2024-07-26 | 41.82 | $41.93 | 96448 |
| 2024-07-25 | 41.80 | $41.78 | 418502 |
| 2024-07-24 | 41.79 | $41.69 | 359635 |
| 2024-07-23 | 41.79 | $41.82 | 82533 |
| 2024-07-22 | 41.77 | $41.79 | 69100 |
| 2024-07-19 | 41.76 | $41.90 | 40700 |
| 2024-07-18 | 41.74 | $41.94 | 82500 |
| 2024-07-17 | 41.71 | $42.07 | 69100 |
| 2024-07-16 | 41.67 | $42.00 | 88200 |
| 2024-07-15 | 41.64 | $41.88 | 572900 |
| 2024-07-12 | 41.61 | $42.00 | 53300 |
| 2024-07-11 | 41.58 | $41.87 | 75500 |
| 2024-07-10 | 41.55 | $41.67 | 56404 |
| 2024-07-09 | 41.54 | $41.63 | 187900 |
| 2024-07-08 | 41.53 | $41.63 | 149900 |
| 2024-07-05 | 41.52 | $41.66 | 161021 |
| 2024-07-03 | 41.50 | $41.34 | 72500 |
| 2024-07-02 | 41.52 | $41.18 | 452800 |
| 2024-07-01 | 41.55 | $41.05 | 427722 |
| 2024-06-28 | 41.60 | $41.42 | 113430 |
| 2024-06-27 | 41.61 | $41.60 | 518321 |
| 2024-06-26 | 41.60 | $41.53 | 325000 |
| 2024-06-25 | 41.59 | $41.75 | 90300 |
| 2024-06-24 | 41.56 | $41.75 | 51100 |
| 2024-06-21 | 41.53 | $41.71 | 176504 |
| 2024-06-20 | 41.50 | $41.71 | 186100 |
| 2024-06-18 | 41.47 | $41.80 | 65830 |
| 2024-06-17 | 41.42 | $41.64 | 108616 |
| 2024-06-14 | 41.39 | $41.80 | 129200 |
| 2024-06-13 | 41.34 | $41.73 | 1.2M |
| 2024-06-12 | 41.30 | $41.55 | 112100 |
| 2024-06-11 | 41.28 | $41.35 | 206843 |
| 2024-06-10 | 41.27 | $41.19 | 59900 |
| 2024-06-07 | 41.28 | $41.21 | 136500 |
| 2024-06-06 | 41.28 | $41.55 | 70900 |
| 2024-06-05 | 41.25 | $41.56 | 94939 |
| 2024-06-04 | 41.22 | $41.43 | 65500 |
| 2024-06-03 | 41.20 | $41.25 | 211800 |
| 2024-05-31 | 41.19 | $41.21 | 1.1M |
| 2024-05-30 | 41.19 | $41.05 | 48500 |
| 2024-05-29 | 41.20 | $40.89 | 46100 |
| 2024-05-28 | 41.22 | $41.03 | 91103 |
| 2024-05-24 | 41.23 | $41.23 | 41400 |
| 2024-05-23 | 41.22 | $41.20 | 58519 |
| 2024-05-22 | 41.21 | $41.29 | 92700 |
| 2024-05-21 | 41.19 | $41.35 | 75635 |
| 2024-05-20 | 41.16 | $41.28 | 50300 |
| 2024-05-17 | 41.13 | $41.33 | 106900 |
| 2024-05-16 | 41.10 | $41.43 | 67000 |
| 2024-05-15 | 41.05 | $41.50 | 45933 |
| 2024-05-14 | 41.00 | $41.25 | 43346 |
| 2024-05-13 | 40.96 | $41.13 | 35500 |
| 2024-05-10 | 40.93 | $41.09 | 38600 |
| 2024-05-09 | 40.91 | $41.19 | 172300 |
| 2024-05-08 | 40.88 | $41.10 | 183700 |
| 2024-05-07 | 40.85 | $41.17 | 111500 |
| 2024-05-06 | 40.82 | $41.09 | 86917 |
| 2024-05-03 | 40.80 | $41.07 | 60200 |
| 2024-05-02 | 40.78 | $40.83 | 791400 |
| 2024-05-01 | 40.79 | $40.69 | 69403 |
| 2024-04-30 | 40.81 | $40.68 | 89700 |
| 2024-04-29 | 40.84 | $40.84 | 235000 |
| 2024-04-26 | 40.85 | $40.73 | 46717 |
| 2024-04-25 | 40.88 | $40.62 | 66300 |
| 2024-04-24 | 40.93 | $40.74 | 76421 |
| 2024-04-23 | 40.97 | $40.84 | 117448 |
| 2024-04-22 | 41.01 | $40.77 | 131700 |
| 2024-04-19 | 41.06 | $40.78 | 50821 |
| 2024-04-18 | 41.11 | $40.73 | 223722 |
| 2024-04-17 | 41.17 | $40.83 | 82300 |
| 2024-04-16 | 41.22 | $40.62 | 104133 |
| 2024-04-15 | 41.30 | $40.76 | 109324 |
| 2024-04-12 | 41.37 | $41.04 | 87400 |
| 2024-04-11 | 41.41 | $40.90 | 104600 |
| 2024-04-10 | 41.47 | $40.95 | 141312 |
| 2024-04-09 | 41.54 | $41.43 | 88400 |
| 2024-04-08 | 41.55 | $41.28 | 1.5M |
| 2024-04-05 | 41.59 | $41.25 | 89800 |
| 2024-04-04 | 41.63 | $41.48 | 65200 |
| 2024-04-03 | 41.65 | $41.41 | 164738 |
| 2024-04-02 | 41.69 | $41.35 | 133843 |
| 2024-04-01 | 41.72 | $41.46 | 76524 |
| 2024-03-28 | 41.75 | $41.87 | 63300 |
| 2024-03-27 | 41.74 | $41.90 | 78351 |
| 2024-03-26 | 41.72 | $41.77 | 109533 |
| 2024-03-25 | 41.72 | $41.74 | 98400 |
| 2024-03-22 | 41.72 | $41.83 | 131200 |
| 2024-03-21 | 41.70 | $41.69 | 79703 |
| 2024-03-20 | 41.70 | $41.68 | 89808 |
| 2024-03-19 | 41.70 | $41.58 | 173400 |
| 2024-03-18 | 41.71 | $41.47 | 106600 |
| 2024-03-15 | 41.73 | $41.52 | 53600 |
| 2024-03-14 | 41.75 | $41.54 | 68600 |
| 2024-03-13 | 41.76 | $41.79 | 55200 |
| 2024-03-12 | 41.75 | $41.87 | 75449 |
| 2024-03-11 | 41.73 | $41.97 | 48147 |
| 2024-03-08 | 41.70 | $42.00 | 68601 |
| 2024-03-07 | 41.66 | $41.95 | 67914 |
| 2024-03-06 | 41.63 | $41.88 | 70108 |
| 2024-03-05 | 41.61 | $41.84 | 83400 |
| 2024-03-04 | 41.59 | $41.59 | 92800 |
| 2024-03-01 | 41.60 | $41.69 | 125600 |
| 2024-02-29 | 41.60 | $41.63 | 74709 |
| 2024-02-28 | 41.61 | $41.61 | 81000 |
| 2024-02-27 | 41.63 | $41.49 | 83336 |
| 2024-02-26 | 41.66 | $41.52 | 167813 |
| 2024-02-23 | 41.69 | $41.61 | 82200 |
| 2024-02-22 | 41.71 | $41.45 | 85000 |
| 2024-02-21 | 41.75 | $41.45 | 153100 |
| 2024-02-20 | 41.79 | $41.60 | 58100 |
| 2024-02-16 | 41.82 | $41.52 | 59515 |
| 2024-02-15 | 41.86 | $41.69 | 47800 |
| 2024-02-14 | 41.88 | $41.58 | 78110 |
| 2024-02-13 | 41.92 | $41.39 | 247401 |
| 2024-02-12 | 41.97 | $41.80 | 329210 |
| 2024-02-09 | 42.00 | $41.75 | 170100 |
| 2024-02-08 | 42.02 | $41.80 | 230640 |
| 2024-02-07 | 42.05 | $41.88 | 122300 |
| 2024-02-06 | 42.07 | $41.98 | 110425 |
| 2024-02-05 | 42.08 | $41.74 | 202232 |
| 2024-02-02 | 42.12 | $42.10 | 42700 |
| 2024-02-01 | 42.12 | $42.45 | 94100 |
| 2024-01-31 | 42.09 | $42.39 | 73700 |
| 2024-01-30 | 42.06 | $42.20 | 120200 |
| 2024-01-29 | 42.05 | $42.14 | 144204 |
| 2024-01-26 | 42.05 | $41.94 | 69143 |
| 2024-01-25 | 42.08 | $42.01 | 60136 |
| 2024-01-24 | 42.09 | $41.83 | 142726 |
| 2024-01-23 | 42.13 | $41.93 | 160900 |
| 2024-01-22 | 42.16 | $42.01 | 528800 |
| 2024-01-19 | 42.19 | $41.92 | 135600 |
| 2024-01-18 | 42.22 | $41.92 | 92100 |
| 2024-01-17 | 42.26 | $42.02 | 71200 |
| 2024-01-16 | 42.29 | $42.11 | 122000 |
| 2024-01-12 | 42.31 | $42.39 | 191734 |
| 2024-01-11 | 42.30 | $42.35 | 56300 |
| 2024-01-10 | 42.30 | $42.18 | 56800 |
| 2024-01-09 | 42.30 | $42.20 | 96909 |
| 2024-01-08 | 42.30 | $42.18 | 121800 |
| 2024-01-05 | 42.30 | $42.03 | 295131 |
| 2024-01-04 | 42.32 | $42.13 | 181800 |
| 2024-01-03 | 42.31 | $42.31 | 129716 |
| 2024-01-02 | 42.29 | $42.34 | 73211 |
| 2023-12-29 | 42.26 | $42.49 | 122100 |
| 2023-12-28 | 42.21 | $42.56 | 159912 |
| 2023-12-27 | 42.15 | $42.65 | 40500 |
| 2023-12-26 | 42.07 | $42.43 | 99532 |
| 2023-12-22 | 42.00 | $42.41 | 113900 |
| 2023-12-21 | 41.93 | $42.41 | 632800 |
| 2023-12-20 | 41.85 | $42.44 | 456915 |
| 2023-12-19 | 41.76 | $42.30 | 56900 |
| 2023-12-18 | 41.68 | $42.23 | 26.2M |
| 2023-12-15 | 41.59 | $42.36 | 43900 |
| 2023-12-14 | 41.49 | $42.38 | 162436 |
| 2023-12-13 | 41.37 | $42.05 | 160500 |
| 2023-12-12 | 41.28 | $41.53 | 211411 |
| 2023-12-11 | 41.23 | $41.44 | 128200 |
| 2023-12-08 | 41.19 | $41.42 | 43200 |
| 2023-12-07 | 41.14 | $41.63 | 61800 |
| 2023-12-06 | 41.06 | $41.63 | 44100 |
| 2023-12-05 | 40.98 | $41.47 | 83300 |
| 2023-12-04 | 40.91 | $41.23 | 96600 |
| 2023-12-01 | 40.85 | $41.38 | 32544 |
| 2023-11-30 | 40.78 | $41.17 | 101100 |
| 2023-11-29 | 40.71 | $41.32 | 23920 |
| 2023-11-28 | 40.63 | $41.09 | 29900 |
| 2023-11-27 | 40.56 | $40.91 | 57000 |
| 2023-11-24 | 40.50 | $40.71 | 13949 |
| 2023-11-22 | 40.45 | $40.87 | 46000 |
| 2023-11-21 | 40.38 | $40.85 | 37000 |
| 2023-11-20 | 40.31 | $40.77 | 35812 |
| 2023-11-17 | 40.24 | $40.69 | 78108 |
| 2023-11-16 | 40.17 | $40.65 | 121314 |
| 2023-11-15 | 40.09 | $40.44 | 41825 |
| 2023-11-14 | 40.04 | $40.69 | 21614 |
| 2023-11-13 | 39.95 | $40.18 | 917100 |
| 2023-11-10 | 39.91 | $40.15 | 137720 |
| 2023-11-09 | 39.88 | $40.07 | 32200 |
| 2023-11-08 | 39.85 | $40.43 | 48742 |
| 2023-11-07 | 39.78 | $40.28 | 26200 |
| 2023-11-06 | 39.73 | $40.06 | 34752 |
| 2023-11-03 | 39.70 | $40.26 | 54900 |
| 2023-11-02 | 39.65 | $40.01 | 50734 |
| 2023-11-01 | 39.62 | $39.76 | 672100 |
| 2023-10-31 | 39.61 | $39.52 | 35600 |
| 2023-10-30 | 39.63 | $39.52 | 97700 |
| 2023-10-27 | 39.65 | $39.62 | 34100 |
| 2023-10-26 | 39.67 | $39.62 | 39800 |
| 2023-10-25 | 39.68 | $39.37 | 51548 |
| 2023-10-24 | 39.73 | $39.68 | 31248 |
| 2023-10-23 | 39.75 | $39.53 | 40204 |
| 2023-10-20 | 39.78 | $39.39 | 46925 |
| 2023-10-19 | 39.84 | $39.26 | 50643 |
| 2023-10-18 | 39.91 | $39.43 | 37900 |
| 2023-10-17 | 39.98 | $39.61 | 44622 |
| 2023-10-16 | 40.03 | $39.87 | 26903 |
| 2023-10-13 | 40.07 | $40.09 | 206400 |
| 2023-10-12 | 40.08 | $39.87 | 224100 |
| 2023-10-11 | 40.13 | $40.23 | 55042 |
| 2023-10-10 | 40.14 | $40.07 | 56839 |
| 2023-10-09 | 40.17 | $40.10 | 30938 |
| 2023-10-06 | 40.20 | $39.69 | 34600 |
| 2023-10-05 | 40.28 | $39.86 | 51600 |
| 2023-10-04 | 40.35 | $39.80 | 51615 |
| 2023-10-03 | 40.43 | $39.57 | 45400 |
| 2023-10-02 | 40.54 | $39.92 | 46000 |
| 2023-09-29 | 40.62 | $40.30 | 423500 |
| 2023-09-28 | 40.66 | $40.32 | 161100 |
| 2023-09-27 | 40.72 | $40.20 | 37300 |
| 2023-09-26 | 40.78 | $40.35 | 75029 |
| 2023-09-25 | 40.84 | $40.40 | 40400 |
| 2023-09-22 | 40.90 | $40.68 | 22240 |
| 2023-09-21 | 40.93 | $40.53 | 35028 |
| 2023-09-20 | 40.98 | $40.81 | 116300 |
| 2023-09-19 | 41.00 | $40.83 | 35241 |
| 2023-09-18 | 41.02 | $40.95 | 382639 |
| 2023-09-15 | 41.03 | $40.87 | 17924 |
| 2023-09-14 | 41.05 | $40.98 | 69600 |
| 2023-09-13 | 41.05 | $41.03 | 12300 |
| 2023-09-12 | 41.05 | $40.98 | 71218 |
| 2023-09-11 | 41.06 | $40.93 | 42900 |
| 2023-09-08 | 41.07 | $41.01 | 31900 |
| 2023-09-07 | 41.08 | $40.97 | 37200 |
| 2023-09-06 | 41.09 | $40.85 | 60800 |
| 2023-09-05 | 41.12 | $40.89 | 28615 |
| 2023-09-01 | 41.15 | $41.13 | 28600 |
| 2023-08-31 | 41.15 | $41.46 | 65843 |
| 2023-08-30 | 41.12 | $41.36 | 34400 |
| 2023-08-29 | 41.10 | $41.39 | 38321 |
| 2023-08-28 | 41.08 | $41.12 | 103300 |
| 2023-08-25 | 41.09 | $41.07 | 67705 |
| 2023-08-24 | 41.11 | $41.07 | 121702 |
| 2023-08-23 | 41.13 | $41.16 | 38519 |
| 2023-08-22 | 41.14 | $40.81 | 25636 |
| 2023-08-21 | 41.19 | $40.77 | 30715 |
| 2023-08-18 | 41.25 | $40.98 | 80600 |
| 2023-08-17 | 41.30 | $40.88 | 50000 |
| 2023-08-16 | 41.36 | $40.94 | 71800 |
| 2023-08-15 | 41.42 | $41.05 | 81800 |
| 2023-08-14 | 41.48 | $41.14 | 67000 |
| 2023-08-11 | 41.53 | $41.20 | 281710 |
| 2023-08-10 | 41.58 | $41.33 | 74500 |
| 2023-08-09 | 41.62 | $41.56 | 55900 |
| 2023-08-08 | 41.64 | $41.53 | 69112 |
| 2023-08-07 | 41.66 | $41.35 | 88900 |
| 2023-08-04 | 41.70 | $41.47 | 138000 |
| 2023-08-03 | 41.73 | $41.09 | 267515 |
| 2023-08-02 | 41.79 | $41.37 | 158100 |
| 2023-08-01 | 41.83 | $41.49 | 122248 |
| 2023-07-31 | 41.86 | $41.81 | 52400 |
| 2023-07-28 | 41.86 | $41.77 | 134230 |
| 2023-07-27 | 41.87 | $41.65 | 68400 |
| 2023-07-26 | 41.89 | $41.99 | 64340 |
| 2023-07-25 | 41.87 | $41.87 | 25114 |
| 2023-07-24 | 41.87 | $41.93 | 32820 |
| 2023-07-21 | 41.87 | $41.98 | 105236 |
| 2023-07-20 | 41.86 | $41.95 | 166948 |
| 2023-07-19 | 41.85 | $42.15 | 227940 |
| 2023-07-18 | 41.82 | $42.02 | 313100 |
| 2023-07-17 | 41.81 | $41.99 | 46900 |
| 2023-07-14 | 41.80 | $41.96 | 33200 |
| 2023-07-13 | 41.80 | $42.13 | 39934 |
| 2023-07-12 | 41.77 | $41.84 | 95600 |
| 2023-07-11 | 41.78 | $41.52 | 121600 |
| 2023-07-10 | 41.81 | $41.47 | 124800 |
| 2023-07-07 | 41.86 | $41.30 | 187900 |
| 2023-07-06 | 41.92 | $41.27 | 690600 |
| 2023-07-05 | 41.99 | $41.60 | 47541 |
| 2023-07-03 | 42.03 | $41.80 | 21300 |
| 2023-06-30 | 42.05 | $42.00 | 40600 |
| 2023-06-29 | 42.05 | $41.88 | 49944 |
| 2023-06-28 | 42.07 | $42.22 | 78300 |
| 2023-06-27 | 42.05 | $42.09 | 39329 |
| 2023-06-26 | 42.04 | $42.15 | 43118 |
| 2023-06-23 | 42.03 | $42.09 | 7907 |
| 2023-06-22 | 42.02 | $42.00 | 55548 |
| 2023-06-21 | 42.02 | $42.18 | 53301 |
| 2023-06-20 | 42.00 | $42.15 | 101127 |
| 2023-06-16 | 41.98 | $42.07 | 85502 |
| 2023-06-15 | 41.98 | $42.17 | 95300 |
| 2023-06-14 | 41.96 | $41.90 | 319600 |
| 2023-06-13 | 41.97 | $41.82 | 36026 |
| 2023-06-12 | 41.99 | $41.99 | 20800 |
| 2023-06-09 | 42.00 | $41.95 | 25300 |
| 2023-06-08 | 42.02 | $42.01 | 55505 |
| 2023-06-07 | 42.03 | $41.76 | 97900 |
| 2023-06-06 | 42.07 | $42.02 | 26000 |
| 2023-06-05 | 42.09 | $41.99 | 24416 |
| 2023-06-02 | 42.11 | $42.01 | 38100 |
| 2023-06-01 | 42.14 | $42.22 | 21315 |
| 2023-05-31 | 42.15 | $42.23 | 18100 |
| 2023-05-30 | 42.16 | $42.03 | 29300 |
| 2023-05-26 | 42.19 | $41.72 | 82420 |
| 2023-05-25 | 42.26 | $41.74 | 69900 |
| 2023-05-24 | 42.33 | $41.91 | 48428 |
| 2023-05-23 | 42.38 | $42.01 | 13700 |
| 2023-05-22 | 42.43 | $41.98 | 28100 |
| 2023-05-19 | 42.49 | $42.03 | 14600 |
| 2023-05-18 | 42.55 | $42.11 | 12646 |
| 2023-05-17 | 42.60 | $42.33 | 21341 |
| 2023-05-16 | 42.62 | $42.38 | 39500 |
| 2023-05-15 | 42.65 | $42.48 | 17006 |
| 2023-05-12 | 42.66 | $42.60 | 23618 |
| 2023-05-11 | 42.66 | $42.82 | 15222 |
| 2023-05-10 | 42.64 | $42.70 | 96031 |
| 2023-05-09 | 42.64 | $42.46 | 16400 |
| 2023-05-08 | 42.66 | $42.49 | 19011 |
| 2023-05-05 | 42.67 | $42.72 | 14419 |
| 2023-05-04 | 42.67 | $42.85 | 47226 |
| 2023-05-03 | 42.65 | $42.88 | 23722 |
| 2023-05-02 | 42.63 | $42.72 | 61100 |
| 2023-05-01 | 42.63 | $42.31 | 17304 |
| 2023-04-28 | 42.67 | $42.83 | 34700 |
| 2023-04-27 | 42.66 | $42.59 | 33137 |
| 2023-04-26 | 42.67 | $42.76 | 11909 |
| 2023-04-25 | 42.66 | $42.91 | 25800 |
| 2023-04-24 | 42.64 | $42.62 | 28600 |
| 2023-04-21 | 42.64 | $42.49 | 25700 |
| 2023-04-20 | 42.66 | $42.53 | 9207 |
| 2023-04-19 | 42.67 | $42.36 | 16118 |
| 2023-04-18 | 42.70 | $42.44 | 32500 |
| 2023-04-17 | 42.73 | $42.38 | 40400 |
| 2023-04-14 | 42.76 | $42.62 | 37100 |
| 2023-04-13 | 42.76 | $42.77 | 45100 |
| 2023-04-12 | 42.75 | $42.87 | 447100 |
| 2023-04-11 | 42.73 | $42.78 | 19300 |
| 2023-04-10 | 42.72 | $42.77 | 29840 |
| 2023-04-06 | 42.70 | $43.07 | 16432 |
| 2023-04-05 | 42.64 | $43.10 | 13516 |
| 2023-04-04 | 42.58 | $42.94 | 18800 |
| 2023-04-03 | 42.52 | $42.78 | 32700 |
| 2023-03-31 | 42.47 | $42.74 | 671009 |
| 2023-03-30 | 42.42 | $42.49 | 21700 |
| 2023-03-29 | 42.39 | $42.41 | 24600 |
| 2023-03-28 | 42.36 | $42.39 | 30324 |
| 2023-03-27 | 42.33 | $42.46 | 20300 |
| 2023-03-24 | 42.29 | $42.86 | 34133 |
| 2023-03-23 | 42.21 | $42.80 | 39800 |
| 2023-03-22 | 42.12 | $42.73 | 30123 |
| 2023-03-21 | 42.04 | $42.32 | 20100 |
| 2023-03-20 | 42.00 | $42.45 | 12200 |
| 2023-03-17 | 41.94 | $42.66 | 40500 |
| 2023-03-16 | 41.85 | $42.32 | 16022 |
| 2023-03-15 | 41.80 | $42.51 | 37000 |
| 2023-03-14 | 41.73 | $42.10 | 72606 |
| 2023-03-13 | 41.69 | $42.37 | 54500 |
| 2023-03-10 | 41.64 | $42.06 | 63600 |
| 2023-03-09 | 41.61 | $41.57 | 29345 |
| 2023-03-08 | 41.63 | $41.40 | 46700 |
| 2023-03-07 | 41.68 | $41.46 | 15300 |
| 2023-03-06 | 41.72 | $41.50 | 97800 |
| 2023-03-03 | 41.77 | $41.54 | 30600 |
| 2023-03-02 | 41.82 | $41.24 | 75719 |
| 2023-03-01 | 41.91 | $41.36 | 118101 |
| 2023-02-28 | 41.99 | $41.72 | 17928 |
| 2023-02-27 | 42.05 | $41.66 | 126500 |
| 2023-02-24 | 42.11 | $41.63 | 14300 |
| 2023-02-23 | 42.19 | $41.85 | 82635 |
| 2023-02-22 | 42.25 | $41.73 | 32817 |
| 2023-02-21 | 42.33 | $41.65 | 104600 |
| 2023-02-17 | 42.42 | $42.00 | 12238 |
| 2023-02-16 | 42.48 | $41.89 | 42643 |
| 2023-02-15 | 42.56 | $42.07 | 15100 |
| 2023-02-14 | 42.63 | $42.17 | 27200 |
| 2023-02-13 | 42.69 | $42.29 | 25322 |
| 2023-02-10 | 42.75 | $42.21 | 9038 |
| 2023-02-09 | 42.81 | $42.39 | 13500 |
| 2023-02-08 | 42.86 | $42.55 | 49900 |
| 2023-02-07 | 42.89 | $42.47 | 40600 |
| 2023-02-06 | 42.93 | $42.51 | 943300 |
| 2023-02-03 | 42.97 | $42.83 | 46701 |
| 2023-02-02 | 42.97 | $43.21 | 56821 |
| 2023-02-01 | 42.94 | $43.16 | 52609 |
| 2023-01-31 | 42.90 | $42.96 | 38300 |
| 2023-01-30 | 42.87 | $42.82 | 30900 |
| 2023-01-27 | 42.85 | $42.94 | 18940 |
| 2023-01-26 | 42.81 | $42.99 | 21323 |
| 2023-01-25 | 42.77 | $43.05 | 38400 |
| 2023-01-24 | 42.71 | $43.01 | 30721 |
| 2023-01-23 | 42.65 | $42.87 | 17900 |
| 2023-01-20 | 42.61 | $42.92 | 47432 |
| 2023-01-19 | 42.55 | $43.13 | 81100 |
| 2023-01-18 | 42.48 | $43.21 | 19800 |
| 2023-01-17 | 42.39 | $42.79 | 39513 |
| 2023-01-13 | 42.34 | $42.88 | 21400 |
| 2023-01-12 | 42.29 | $43.02 | 30300 |
| 2023-01-11 | 42.22 | $42.69 | 143035 |
| 2023-01-10 | 42.17 | $42.43 | 53900 |
| 2023-01-09 | 42.16 | $42.61 | 1.9M |
| 2023-01-06 | 42.13 | $42.50 | 35800 |
| 2023-01-05 | 42.10 | $42.02 | 45824 |
| 2023-01-04 | 42.13 | $42.07 | 84000 |
| 2023-01-03 | 42.15 | $41.92 | 105016 |
| 2022-12-30 | 42.19 | $41.60 | 117906 |
| 2022-12-29 | 42.27 | $41.85 | 45600 |
| 2022-12-28 | 42.32 | $41.63 | 88700 |
| 2022-12-27 | 42.39 | $41.82 | 29200 |
| 2022-12-23 | 42.45 | $42.11 | 8448 |
| 2022-12-22 | 42.48 | $42.25 | 40601 |
| 2022-12-21 | 42.49 | $42.28 | 63400 |
| 2022-12-20 | 42.50 | $42.20 | 43920 |
| 2022-12-19 | 42.51 | $42.49 | 28305 |
| 2022-12-16 | 42.49 | $42.75 | 161600 |
| 2022-12-15 | 42.44 | $42.85 | 28800 |
| 2022-12-14 | 42.38 | $42.79 | 82900 |
| 2022-12-13 | 42.32 | $42.67 | 99300 |
| 2022-12-12 | 42.26 | $42.37 | 18800 |
| 2022-12-09 | 42.23 | $42.43 | 25900 |
| 2022-12-08 | 42.18 | $42.67 | 81500 |
| 2022-12-07 | 42.10 | $42.77 | 36122 |
| 2022-12-06 | 42.01 | $42.40 | 44541 |
| 2022-12-05 | 41.93 | $42.27 | 44500 |
| 2022-12-02 | 41.86 | $42.58 | 35701 |
| 2022-12-01 | 41.76 | $42.42 | 49948 |
| 2022-11-30 | 41.66 | $42.12 | 25712 |
| 2022-11-29 | 41.58 | $41.83 | 45700 |
| 2022-11-28 | 41.52 | $41.98 | 104700 |
| 2022-11-25 | 41.44 | $41.99 | 1500 |
| 2022-11-23 | 41.36 | $41.99 | 28329 |
| 2022-11-22 | 41.27 | $41.79 | 44418 |
| 2022-11-21 | 41.20 | $41.59 | 65600 |
| 2022-11-18 | 41.13 | $41.57 | 18807 |
| 2022-11-17 | 41.07 | $41.64 | 44846 |
| 2022-11-16 | 40.99 | $41.85 | 29100 |
| 2022-11-15 | 40.88 | $41.59 | 35230 |
| 2022-11-14 | 40.79 | $41.36 | 14249 |
| 2022-11-11 | 40.72 | $41.37 | 72700 |
| 2022-11-10 | 40.65 | $41.41 | 14243 |
| 2022-11-09 | 40.57 | $40.57 | 42425 |
| 2022-11-08 | 40.58 | $40.53 | 18700 |
| 2022-11-07 | 40.59 | $40.37 | 29821 |
| 2022-11-04 | 40.61 | $40.47 | 20800 |
| 2022-11-03 | 40.63 | $40.50 | 18700 |
| 2022-11-02 | 40.66 | $40.63 | 100904 |
| 2022-11-01 | 40.67 | $40.73 | 24400 |
| 2022-10-31 | 40.68 | $40.66 | 34934 |
| 2022-10-28 | 40.70 | $40.88 | 21118 |
| 2022-10-27 | 40.70 | $40.97 | 9411 |
| 2022-10-26 | 40.69 | $40.76 | 23200 |
| 2022-10-25 | 40.71 | $40.57 | 38335 |
| 2022-10-24 | 40.75 | $40.21 | 41600 |
| 2022-10-21 | 40.83 | $40.23 | 12814 |
| 2022-10-20 | 40.91 | $40.20 | 25900 |
| 2022-10-19 | 41.01 | $40.46 | 12603 |
| 2022-10-18 | 41.08 | $40.80 | 97541 |
| 2022-10-17 | 41.14 | $40.66 | 18527 |
| 2022-10-14 | 41.21 | $40.65 | 10512 |
| 2022-10-13 | 41.29 | $40.83 | 35800 |
| 2022-10-12 | 41.36 | $41.01 | 212000 |
| 2022-10-11 | 41.43 | $40.96 | 41931 |
| 2022-10-10 | 41.50 | $40.89 | 21246 |
| 2022-10-07 | 41.59 | $41.12 | 14700 |
| 2022-10-06 | 41.67 | $41.31 | 40900 |
| 2022-10-05 | 41.74 | $41.47 | 20633 |
| 2022-10-04 | 41.79 | $41.74 | 29700 |
| 2022-10-03 | 41.83 | $41.61 | 11800 |
| 2022-09-30 | 41.88 | $41.34 | 20329 |
| 2022-09-29 | 41.97 | $41.50 | 21121 |
| 2022-09-28 | 42.05 | $41.68 | 58500 |
| 2022-09-27 | 42.13 | $41.02 | 255501 |
| 2022-09-26 | 42.27 | $41.18 | 160300 |
| 2022-09-23 | 42.42 | $41.69 | 45000 |
| 2022-09-22 | 42.52 | $41.81 | 31400 |
| 2022-09-21 | 42.62 | $42.27 | 25312 |
| 2022-09-20 | 42.68 | $42.15 | 14730 |
| 2022-09-19 | 42.77 | $42.31 | 6200 |
| 2022-09-16 | 42.84 | $42.39 | 110942 |
| 2022-09-15 | 42.91 | $42.46 | 22422 |
| 2022-09-14 | 42.99 | $42.54 | 25911 |
| 2022-09-13 | 43.06 | $42.49 | 39334 |
| 2022-09-12 | 43.15 | $42.71 | 11824 |
| 2022-09-09 | 43.23 | $42.81 | 16200 |
| 2022-09-08 | 43.30 | $42.83 | 66329 |
| 2022-09-07 | 43.38 | $42.95 | 4802 |
| 2022-09-06 | 43.45 | $42.62 | 63535 |
| 2022-09-02 | 43.56 | $43.07 | 51800 |
| 2022-09-01 | 43.64 | $42.96 | 137533 |
| 2022-08-31 | 43.73 | $43.14 | 173800 |
| 2022-08-30 | 43.81 | $43.41 | 10500 |
| 2022-08-29 | 43.87 | $43.38 | 162300 |
| 2022-08-26 | 43.94 | $43.66 | 42307 |
| 2022-08-25 | 43.99 | $43.71 | 13300 |
| 2022-08-24 | 44.03 | $43.48 | 11500 |
| 2022-08-23 | 44.10 | $43.61 | 43827 |
| 2022-08-22 | 44.17 | $43.64 | 5039 |
| 2022-08-19 | 44.23 | $43.81 | 12639 |
| 2022-08-18 | 44.28 | $44.10 | 23337 |
| 2022-08-17 | 44.30 | $44.00 | 14142 |
| 2022-08-16 | 44.33 | $44.29 | 44200 |
| 2022-08-15 | 44.33 | $44.40 | 406449 |
| 2022-08-12 | 44.31 | $44.26 | 146516 |
| 2022-08-11 | 44.31 | $44.10 | 97100 |
| 2022-08-10 | 44.32 | $44.33 | 172700 |
| 2022-08-09 | 44.30 | $44.21 | 700500 |
| 2022-08-08 | 44.30 | $44.30 | 15118 |
| 2022-08-05 | 44.28 | $44.11 | 4622 |
| 2022-08-04 | 44.28 | $44.56 | 8600 |
| 2022-08-03 | 44.23 | $44.47 | 9507 |
| 2022-08-02 | 44.19 | $44.26 | 6600 |
| 2022-08-01 | 44.16 | $44.74 | 17939 |
| 2022-07-29 | 44.09 | $44.60 | 14909 |
| 2022-07-28 | 44.02 | $44.64 | 16400 |
| 2022-07-27 | 43.95 | $44.33 | 21700 |
| 2022-07-26 | 43.90 | $44.23 | 34301 |
| 2022-07-25 | 43.85 | $44.23 | 33600 |
| 2022-07-22 | 43.80 | $44.30 | 8600 |
| 2022-07-21 | 43.74 | $43.99 | 9617 |
| 2022-07-20 | 43.71 | $43.66 | 21300 |
| 2022-07-19 | 43.70 | $43.75 | 98800 |
| 2022-07-18 | 43.68 | $43.76 | 39008 |
| 2022-07-15 | 43.66 | $43.90 | 24400 |
| 2022-07-14 | 43.62 | $43.71 | 18349 |
| 2022-07-13 | 43.59 | $43.89 | 29838 |
| 2022-07-12 | 43.54 | $43.72 | 146626 |
| 2022-07-11 | 43.51 | $43.66 | 59532 |
| 2022-07-08 | 43.48 | $43.51 | 54900 |
| 2022-07-07 | 43.47 | $43.63 | 20400 |
| 2022-07-06 | 43.45 | $43.74 | 39300 |
| 2022-07-05 | 43.42 | $44.02 | 26534 |
| 2022-07-01 | 43.36 | $43.96 | 25836 |
| 2022-06-30 | 43.31 | $43.68 | 90400 |
| 2022-06-29 | 43.29 | $43.48 | 23612 |
| 2022-06-28 | 43.29 | $43.23 | 51100 |
| 2022-06-27 | 43.32 | $43.22 | 20300 |
| 2022-06-24 | 43.36 | $43.39 | 16724 |
| 2022-06-23 | 43.39 | $43.40 | 19900 |
| 2022-06-22 | 43.43 | $43.27 | 13727 |
| 2022-06-21 | 43.48 | $42.89 | 34620 |
| 2022-06-17 | 43.58 | $43.14 | 27507 |
| 2022-06-16 | 43.65 | $43.06 | 36228 |
| 2022-06-15 | 43.74 | $42.95 | 203400 |
| 2022-06-14 | 43.84 | $42.55 | 37804 |
| 2022-06-13 | 43.99 | $42.83 | 54100 |
| 2022-06-10 | 44.12 | $43.49 | 33112 |
| 2022-06-09 | 44.19 | $43.84 | 13600 |
| 2022-06-08 | 44.22 | $43.88 | 17108 |
| 2022-06-07 | 44.26 | $44.03 | 12519 |
| 2022-06-06 | 44.28 | $43.92 | 24300 |
| 2022-06-03 | 44.30 | $44.17 | 15700 |
| 2022-06-02 | 44.31 | $44.21 | 12509 |
| 2022-06-01 | 44.31 | $44.19 | 19300 |
| 2022-05-31 | 44.31 | $44.38 | 14943 |
| 2022-05-27 | 44.29 | $44.72 | 2700 |
| 2022-05-26 | 44.23 | $44.66 | 11200 |
| 2022-05-25 | 44.18 | $44.66 | 10826 |
| 2022-05-24 | 44.13 | $44.49 | 22900 |
| 2022-05-23 | 44.10 | $44.14 | 13500 |
| 2022-05-20 | 44.10 | $44.33 | 12609 |
| 2022-05-19 | 44.08 | $44.13 | 81500 |
| 2022-05-18 | 44.09 | $44.12 | 87046 |
| 2022-05-17 | 44.09 | $43.93 | 15500 |
| 2022-05-16 | 44.12 | $44.17 | 20703 |
| 2022-05-13 | 44.13 | $44.08 | 10211 |
| 2022-05-12 | 44.14 | $44.13 | 18420 |
| 2022-05-11 | 44.16 | $44.17 | 51934 |
| 2022-05-10 | 44.17 | $44.02 | 19500 |
| 2022-05-09 | 44.21 | $43.88 | 28905 |
| 2022-05-06 | 44.26 | $43.73 | 60200 |
| 2022-05-05 | 44.34 | $43.86 | 50000 |
| 2022-05-04 | 44.41 | $44.26 | 25748 |
| 2022-05-03 | 44.45 | $43.99 | 11632 |
| 2022-05-02 | 44.52 | $43.92 | 32008 |
| 2022-04-29 | 44.61 | $44.26 | 9614 |
| 2022-04-28 | 44.68 | $44.46 | 14103 |
| 2022-04-27 | 44.73 | $44.54 | 128002 |
| 2022-04-26 | 44.79 | $44.70 | 16516 |
| 2022-04-25 | 44.83 | $44.50 | 59400 |
| 2022-04-22 | 44.90 | $44.27 | 80116 |
| 2022-04-21 | 44.99 | $44.31 | 26944 |
| 2022-04-20 | 45.10 | $44.52 | 73945 |
| 2022-04-19 | 45.18 | $44.32 | 19748 |
| 2022-04-18 | 45.30 | $44.59 | 41806 |
| 2022-04-14 | 45.40 | $44.70 | 43220 |
| 2022-04-13 | 45.49 | $45.03 | 64945 |
| 2022-04-12 | 45.56 | $45.02 | 47500 |
| 2022-04-11 | 45.64 | $44.90 | 14800 |
| 2022-04-08 | 45.74 | $45.09 | 12329 |
| 2022-04-07 | 45.82 | $45.30 | 7800 |
| 2022-04-06 | 45.89 | $45.39 | 80835 |
| 2022-04-05 | 45.96 | $45.57 | 38600 |
| 2022-04-04 | 46.02 | $45.95 | 81700 |
| 2022-04-01 | 46.05 | $45.89 | 144521 |
| 2022-03-31 | 46.09 | $46.06 | 59933 |
| 2022-03-30 | 46.13 | $46.08 | 23300 |
| 2022-03-29 | 46.16 | $45.84 | 76316 |
| 2022-03-28 | 46.23 | $45.61 | 15324 |
| 2022-03-25 | 46.33 | $45.58 | 251400 |
| 2022-03-24 | 46.44 | $45.94 | 22541 |
| 2022-03-23 | 46.52 | $46.07 | 17231 |
| 2022-03-22 | 46.59 | $45.90 | 21943 |
| 2022-03-21 | 46.68 | $46.10 | 60600 |
| 2022-03-18 | 46.77 | $46.46 | 27400 |
| 2022-03-17 | 46.82 | $46.33 | 20116 |
| 2022-03-16 | 46.88 | $46.31 | 9026 |
| 2022-03-15 | 46.95 | $46.30 | 15400 |
| 2022-03-14 | 47.03 | $46.24 | 25910 |
| 2022-03-11 | 47.12 | $46.69 | 389001 |
| 2022-03-10 | 47.16 | $46.63 | 26900 |
| 2022-03-09 | 47.22 | $46.90 | 17706 |
| 2022-03-08 | 47.25 | $47.04 | 19038 |
| 2022-03-07 | 47.28 | $47.23 | 50900 |
| 2022-03-04 | 47.28 | $47.48 | 22230 |
| 2022-03-03 | 47.27 | $47.30 | 24200 |
| 2022-03-02 | 47.27 | $47.14 | 22000 |
| 2022-03-01 | 47.30 | $47.71 | 24900 |
| 2022-02-28 | 47.27 | $47.53 | 4825 |
| 2022-02-25 | 47.26 | $47.16 | 37900 |
| 2022-02-24 | 47.29 | $47.09 | 23600 |
| 2022-02-23 | 47.34 | $47.04 | 34623 |
| 2022-02-22 | 47.39 | $47.23 | 339248 |
| 2022-02-18 | 47.43 | $47.26 | 428832 |
| 2022-02-17 | 47.47 | $47.18 | 46000 |
| 2022-02-16 | 47.52 | $47.07 | 14700 |
| 2022-02-15 | 47.59 | $47.02 | 20200 |
| 2022-02-14 | 47.67 | $47.12 | 43829 |
| 2022-02-11 | 47.75 | $47.36 | 92415 |
| 2022-02-10 | 47.80 | $47.10 | 24014 |
| 2022-02-09 | 47.89 | $47.50 | 62500 |
| 2022-02-08 | 47.95 | $47.48 | 48800 |
| 2022-02-07 | 48.01 | $47.60 | 21400 |
| 2022-02-04 | 48.06 | $47.56 | 105345 |
| 2022-02-03 | 48.12 | $47.91 | 12939 |
| 2022-02-02 | 48.15 | $48.09 | 9100 |
| 2022-02-01 | 48.17 | $48.01 | 14800 |
| 2022-01-31 | 48.20 | $48.10 | 26300 |
| 2022-01-28 | 48.23 | $48.10 | 26111 |
| 2022-01-27 | 48.26 | $48.06 | 26231 |
| 2022-01-26 | 48.29 | $47.95 | 13200 |
| 2022-01-25 | 48.35 | $48.18 | 20300 |
| 2022-01-24 | 48.39 | $48.25 | 17013 |
| 2022-01-21 | 48.42 | $48.26 | 43700 |
| 2022-01-20 | 48.46 | $48.13 | 12710 |
| 2022-01-19 | 48.52 | $48.10 | 38400 |
| 2022-01-18 | 48.59 | $47.99 | 60903 |
| 2022-01-14 | 48.67 | $48.28 | 29600 |
| 2022-01-13 | 48.73 | $48.51 | 14700 |
| 2022-01-12 | 48.77 | $48.45 | 77100 |
| 2022-01-11 | 48.82 | $48.44 | 62800 |
| 2022-01-10 | 48.88 | $48.38 | 38221 |
| 2022-01-07 | 48.94 | $48.42 | 48045 |
| 2022-01-06 | 49.01 | $48.56 | 60010 |
| 2022-01-05 | 49.06 | $48.61 | 33900 |
| 2022-01-04 | 49.12 | $48.76 | 49246 |
| 2022-01-03 | 49.16 | $48.81 | 33744 |
| 2021-12-31 | 49.20 | $49.13 | 3948 |
| 2021-12-30 | 49.21 | $49.11 | 50300 |
| 2021-12-29 | 49.22 | $48.99 | 408241 |
| 2021-12-28 | 49.25 | $49.24 | 15915 |
| 2021-12-27 | 49.25 | $49.23 | 32301 |
| 2021-12-23 | 49.26 | $49.19 | 8400 |
| 2021-12-22 | 49.26 | $49.26 | 57300 |
| 2021-12-21 | 49.26 | $49.20 | 36344 |
| 2021-12-20 | 49.26 | $49.28 | 34200 |
| 2021-12-17 | 49.26 | $49.36 | 30700 |
| 2021-12-16 | 49.24 | $49.29 | 74500 |
| 2021-12-15 | 49.24 | $49.20 | 71000 |
| 2021-12-14 | 49.23 | $49.24 | 33500 |
| 2021-12-13 | 49.23 | $49.31 | 71536 |
| 2021-12-10 | 49.22 | $49.17 | 40000 |
| 2021-12-09 | 49.22 | $49.14 | 31947 |
| 2021-12-08 | 49.22 | $49.12 | 36200 |
| 2021-12-07 | 49.23 | $49.26 | 9235 |
| 2021-12-06 | 49.23 | $49.35 | 14129 |
| 2021-12-03 | 49.22 | $49.51 | 16300 |
| 2021-12-02 | 49.19 | $49.32 | 40100 |
| 2021-12-01 | 49.18 | $49.34 | 100100 |
| 2021-11-30 | 49.17 | $49.38 | 29500 |
| 2021-11-29 | 49.15 | $49.25 | 32018 |
| 2021-11-26 | 49.15 | $49.27 | 9500 |
| 2021-11-24 | 49.14 | $48.92 | 17639 |
| 2021-11-23 | 49.18 | $48.83 | 22548 |
| 2021-11-22 | 49.22 | $49.01 | 24915 |
| 2021-11-19 | 49.24 | $49.26 | 10300 |
| 2021-11-18 | 49.24 | $49.13 | 10528 |
| 2021-11-17 | 49.25 | $49.07 | 14810 |
| 2021-11-16 | 49.27 | $48.97 | 7101 |
| 2021-11-15 | 49.30 | $49.02 | 15407 |
| 2021-11-12 | 49.32 | $49.21 | 28500 |
| 2021-11-11 | 49.33 | $49.21 | 42631 |
| 2021-11-10 | 49.34 | $49.28 | 41600 |
| 2021-11-09 | 49.34 | $49.61 | 24800 |
| 2021-11-08 | 49.31 | $49.49 | 17002 |
| 2021-11-05 | 49.28 | $49.59 | 8900 |
| 2021-11-04 | 49.25 | $49.39 | 28739 |
| 2021-11-03 | 49.23 | $49.23 | 17600 |
| 2021-11-02 | 49.23 | $49.32 | 32836 |
| 2021-11-01 | 49.22 | $49.21 | 16014 |
| 2021-10-29 | 49.22 | $49.34 | 32826 |
| 2021-10-28 | 49.21 | $49.33 | 23027 |
| 2021-10-27 | 49.20 | $49.39 | 22215 |
| 2021-10-26 | 49.19 | $49.20 | 20629 |
| 2021-10-25 | 49.19 | $49.13 | 15200 |
| 2021-10-22 | 49.20 | $49.11 | 101623 |
| 2021-10-21 | 49.22 | $49.02 | 16600 |
| 2021-10-20 | 49.25 | $49.10 | 60926 |
| 2021-10-19 | 49.27 | $49.13 | 402300 |
| 2021-10-18 | 49.30 | $49.24 | 118236 |
| 2021-10-15 | 49.32 | $49.26 | 8433 |
| 2021-10-14 | 49.34 | $49.38 | 146809 |
| 2021-10-13 | 49.35 | $49.28 | 8400 |
| 2021-10-12 | 49.37 | $49.18 | 18428 |
| 2021-10-11 | 49.41 | $49.02 | 8008 |
| 2021-10-08 | 49.47 | $49.09 | 6131 |
| 2021-10-07 | 49.52 | $49.21 | 3700 |
| 2021-10-06 | 49.56 | $49.33 | 18500 |
| 2021-10-05 | 49.60 | $49.34 | 10100 |
| 2021-10-04 | 49.63 | $49.45 | 9933 |
| 2021-10-01 | 49.66 | $49.50 | 43833 |
| 2021-09-30 | 49.69 | $49.36 | 17010 |
| 2021-09-29 | 49.73 | $49.37 | 28700 |
| 2021-09-28 | 49.77 | $49.37 | 22828 |
| 2021-09-27 | 49.81 | $49.55 | 4421 |
| 2021-09-24 | 49.84 | $49.61 | 6100 |
| 2021-09-23 | 49.87 | $49.71 | 62100 |
| 2021-09-22 | 49.88 | $49.95 | 7823 |
| 2021-09-21 | 49.87 | $49.92 | 22500 |
| 2021-09-20 | 49.87 | $49.91 | 22200 |
| 2021-09-17 | 49.86 | $49.80 | 121900 |
| 2021-09-16 | 49.87 | $49.87 | 32915 |
| 2021-09-15 | 49.87 | $49.96 | 18100 |
| 2021-09-14 | 49.86 | $49.99 | 24437 |
| 2021-09-13 | 49.84 | $49.88 | 41128 |
| 2021-09-10 | 49.84 | $49.83 | 7800 |
| 2021-09-09 | 49.84 | $49.90 | 12100 |
| 2021-09-08 | 49.84 | $49.77 | 8100 |
| 2021-09-07 | 49.84 | $49.70 | 11624 |
| 2021-09-03 | 49.85 | $49.83 | 18600 |
| 2021-09-02 | 49.85 | $49.90 | 6500 |
| 2021-09-01 | 49.85 | $49.85 | 20338 |
| 2021-08-31 | 49.85 | $49.89 | 600 |
| 2021-08-30 | 49.84 | $49.94 | 22600 |
| 2021-08-27 | 49.84 | $49.88 | 8730 |
| 2021-08-26 | 49.83 | $49.77 | 2000 |
| 2021-08-25 | 49.85 | $49.75 | 3133 |
| 2021-08-24 | 49.86 | $49.85 | 5349 |
| 2021-08-23 | 49.86 | $49.91 | 5900 |
| 2021-08-20 | 49.86 | $49.91 | 10112 |
| 2021-08-19 | 49.86 | $49.91 | 13224 |
| 2021-08-18 | 49.86 | $49.83 | 48621 |
| 2021-08-17 | 49.87 | $49.86 | 134800 |
| 2021-08-16 | 49.87 | $49.89 | 12800 |
| 2021-08-13 | 49.88 | $49.83 | 11733 |
| 2021-08-12 | 49.89 | $49.67 | 7700 |
| 2021-08-11 | 49.91 | $49.68 | 305743 |
| 2021-08-10 | 49.93 | $49.64 | 2633 |
| 2021-08-09 | 49.96 | $49.71 | 12100 |
| 2021-08-06 | 49.98 | $49.79 | 10735 |
| 2021-08-05 | 50.00 | $50.03 | 7618 |
| 2021-08-04 | 49.99 | $50.13 | 21200 |
| 2021-08-03 | 49.96 | $50.15 | 299700 |
| 2021-08-02 | 49.94 | $50.09 | 2900 |
| 2021-07-30 | 49.92 | $50.02 | 1600 |
| 2021-07-29 | 49.90 | $49.99 | 4640 |
| 2021-07-28 | 49.88 | $50.03 | 1617 |
| 2021-07-27 | 49.86 | $49.98 | 4300 |
| 2021-07-26 | 49.84 | $49.88 | 5100 |
| 2021-07-23 | 49.82 | $49.95 | 28939 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.56
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.40
Average
43.03
Maximum
50.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.56 | $41.47 | 855819 |
| 2026-07-20 | 41.59 | $41.54 | 69400 |
| 2026-07-17 | 41.62 | $41.65 | 120400 |
| 2026-07-16 | 41.62 | $41.62 | 94900 |
| 2026-07-15 | 41.63 | $41.63 | 108052 |
| 2026-07-14 | 41.64 | $41.55 | 93824 |
| 2026-07-13 | 41.67 | $41.44 | 50309 |
| 2026-07-10 | 41.73 | $41.58 | 169615 |
| 2026-07-09 | 41.77 | $41.63 | 130200 |
| 2026-07-08 | 41.80 | $41.56 | 119420 |
| 2026-07-07 | 41.86 | $41.63 | 93200 |
| 2026-07-06 | 41.90 | $41.81 | 87400 |
| 2026-07-02 | 41.92 | $41.78 | 119133 |
| 2026-07-01 | 41.95 | $41.74 | 161820 |
| 2026-06-30 | 41.99 | $41.95 | 96545 |
| 2026-06-29 | 42.00 | $42.15 | 309355 |
| 2026-06-26 | 41.96 | $42.14 | 78044 |
| 2026-06-25 | 41.91 | $42.09 | 91200 |
| 2026-06-24 | 41.87 | $42.07 | 136033 |
| 2026-06-23 | 41.83 | $41.89 | 195243 |
| 2026-06-22 | 41.82 | $41.81 | 87833 |
| 2026-06-18 | 41.82 | $41.92 | 112200 |
| 2026-06-17 | 41.80 | $41.80 | 192400 |
| 2026-06-16 | 41.81 | $41.96 | 85900 |
| 2026-06-15 | 41.78 | $41.90 | 131500 |
| 2026-06-12 | 41.76 | $41.88 | 225105 |
| 2026-06-11 | 41.74 | $41.92 | 181200 |
| 2026-06-10 | 41.71 | $41.69 | 124300 |
| 2026-06-09 | 41.72 | $41.72 | 103002 |
| 2026-06-08 | 41.73 | $41.63 | 84348 |
| 2026-06-05 | 41.76 | $41.67 | 105900 |
| 2026-06-04 | 41.78 | $41.83 | 125229 |
| 2026-06-03 | 41.78 | $41.78 | 113831 |
| 2026-06-02 | 41.79 | $41.86 | 125754 |
| 2026-06-01 | 41.78 | $41.85 | 128800 |
| 2026-05-29 | 41.78 | $42.02 | 73800 |
| 2026-05-28 | 41.73 | $41.98 | 110505 |
| 2026-05-27 | 41.69 | $41.90 | 222122 |
| 2026-05-26 | 41.67 | $41.84 | 141032 |
| 2026-05-22 | 41.65 | $41.72 | 138142 |
| 2026-05-21 | 41.65 | $41.67 | 89400 |
| 2026-05-20 | 41.66 | $41.66 | 174629 |
| 2026-05-19 | 41.69 | $41.42 | 112200 |
| 2026-05-18 | 41.76 | $41.56 | 209814 |
| 2026-05-15 | 41.82 | $41.58 | 160200 |
| 2026-05-14 | 41.89 | $41.82 | 69500 |
| 2026-05-13 | 41.91 | $41.83 | 92414 |
| 2026-05-12 | 41.94 | $41.85 | 390935 |
| 2026-05-11 | 41.97 | $41.95 | 73100 |
| 2026-05-08 | 41.98 | $42.06 | 106900 |
| 2026-05-07 | 41.98 | $41.95 | 86700 |
| 2026-05-06 | 41.99 | $42.05 | 90815 |
| 2026-05-05 | 41.99 | $41.87 | 142300 |
| 2026-05-04 | 42.03 | $41.81 | 134400 |
| 2026-05-01 | 42.08 | $41.92 | 116287 |
| 2026-04-30 | 42.12 | $42.02 | 70346 |
| 2026-04-29 | 42.15 | $41.98 | 69700 |
| 2026-04-28 | 42.19 | $42.16 | 93414 |
| 2026-04-27 | 42.19 | $42.19 | 84300 |
| 2026-04-24 | 42.20 | $42.26 | 266300 |
| 2026-04-23 | 42.18 | $42.16 | 115800 |
| 2026-04-22 | 42.19 | $42.24 | 89816 |
| 2026-04-21 | 42.18 | $42.20 | 79018 |
| 2026-04-20 | 42.18 | $42.32 | 121008 |
| 2026-04-17 | 42.16 | $42.36 | 105415 |
| 2026-04-16 | 42.12 | $42.19 | 78535 |
| 2026-04-15 | 42.11 | $42.27 | 142000 |
| 2026-04-14 | 42.09 | $42.32 | 526208 |
| 2026-04-13 | 42.05 | $42.20 | 196606 |
| 2026-04-10 | 42.02 | $42.14 | 60900 |
| 2026-04-09 | 42.01 | $42.19 | 64300 |
| 2026-04-08 | 41.99 | $42.20 | 94700 |
| 2026-04-07 | 41.96 | $42.07 | 228810 |
| 2026-04-06 | 41.96 | $42.02 | 87243 |
| 2026-04-02 | 41.97 | $42.07 | 59535 |
| 2026-04-01 | 41.97 | $42.01 | 88920 |
| 2026-03-31 | 41.98 | $42.20 | 118135 |
| 2026-03-30 | 41.95 | $42.02 | 755238 |
| 2026-03-27 | 41.97 | $41.84 | 205834 |
| 2026-03-26 | 42.02 | $41.84 | 169100 |
| 2026-03-25 | 42.08 | $42.08 | 64439 |
| 2026-03-24 | 42.10 | $41.90 | 84730 |
| 2026-03-23 | 42.17 | $42.03 | 119500 |
| 2026-03-20 | 42.22 | $41.86 | 2.3M |
| 2026-03-19 | 42.31 | $42.24 | 143608 |
| 2026-03-18 | 42.34 | $42.18 | 112917 |
| 2026-03-17 | 42.38 | $42.35 | 1.9M |
| 2026-03-16 | 42.40 | $42.24 | 50415 |
| 2026-03-13 | 42.45 | $42.09 | 113800 |
| 2026-03-12 | 42.54 | $42.17 | 74000 |
| 2026-03-11 | 42.62 | $42.29 | 67808 |
| 2026-03-10 | 42.69 | $42.49 | 81918 |
| 2026-03-09 | 42.73 | $42.62 | 113900 |
| 2026-03-06 | 42.75 | $42.50 | 73800 |
| 2026-03-05 | 42.80 | $42.54 | 110632 |
| 2026-03-04 | 42.84 | $42.64 | 111600 |
| 2026-03-03 | 42.87 | $42.69 | 465244 |
| 2026-03-02 | 42.90 | $42.73 | 92500 |
| 2026-02-27 | 42.92 | $43.05 | 139100 |
| 2026-02-26 | 42.88 | $42.94 | 99312 |
| 2026-02-25 | 42.85 | $42.87 | 93902 |
| 2026-02-24 | 42.83 | $42.91 | 175017 |
| 2026-02-23 | 42.80 | $42.93 | 121300 |
| 2026-02-20 | 42.75 | $42.84 | 71913 |
| 2026-02-19 | 42.72 | $42.86 | 116600 |
| 2026-02-18 | 42.68 | $42.82 | 118400 |
| 2026-02-17 | 42.64 | $42.83 | 157222 |
| 2026-02-13 | 42.60 | $42.87 | 121915 |
| 2026-02-12 | 42.53 | $42.76 | 53120 |
| 2026-02-11 | 42.48 | $42.55 | 99400 |
| 2026-02-10 | 42.47 | $42.62 | 61202 |
| 2026-02-09 | 42.44 | $42.53 | 466412 |
| 2026-02-06 | 42.42 | $42.48 | 71800 |
| 2026-02-05 | 42.41 | $42.45 | 112800 |
| 2026-02-04 | 42.40 | $42.30 | 101432 |
| 2026-02-03 | 42.43 | $42.30 | 73631 |
| 2026-02-02 | 42.46 | $42.30 | 90133 |
| 2026-01-30 | 42.49 | $42.51 | 100737 |
| 2026-01-29 | 42.49 | $42.54 | 104429 |
| 2026-01-28 | 42.48 | $42.48 | 87046 |
| 2026-01-27 | 42.48 | $42.51 | 136700 |
| 2026-01-26 | 42.47 | $42.54 | 113800 |
| 2026-01-23 | 42.46 | $42.50 | 84321 |
| 2026-01-22 | 42.45 | $42.45 | 123400 |
| 2026-01-21 | 42.46 | $42.42 | 184340 |
| 2026-01-20 | 42.46 | $42.31 | 984336 |
| 2026-01-16 | 42.50 | $42.47 | 413356 |
| 2026-01-15 | 42.50 | $42.55 | 113500 |
| 2026-01-14 | 42.49 | $42.60 | 113700 |
| 2026-01-13 | 42.47 | $42.53 | 511300 |
| 2026-01-12 | 42.46 | $42.49 | 267013 |
| 2026-01-09 | 42.46 | $42.54 | 92432 |
| 2026-01-08 | 42.44 | $42.42 | 66700 |
| 2026-01-07 | 42.45 | $42.50 | 97000 |
| 2026-01-06 | 42.44 | $42.46 | 87611 |
| 2026-01-05 | 42.44 | $42.46 | 99000 |
| 2026-01-02 | 42.44 | $42.43 | 1.9M |
| 2025-12-31 | 42.45 | $42.38 | 63124 |
| 2025-12-30 | 42.46 | $42.50 | 81507 |
| 2025-12-29 | 42.46 | $42.53 | 56300 |
| 2025-12-26 | 42.45 | $42.55 | 86100 |
| 2025-12-24 | 42.43 | $42.56 | 85417 |
| 2025-12-23 | 42.41 | $42.42 | 142500 |
| 2025-12-22 | 42.41 | $42.45 | 69100 |
| 2025-12-19 | 42.41 | $42.45 | 67400 |
| 2025-12-18 | 42.41 | $42.54 | 74113 |
| 2025-12-17 | 42.38 | $42.42 | 103136 |
| 2025-12-16 | 42.39 | $42.44 | 164700 |
| 2025-12-15 | 42.39 | $42.36 | 103200 |
| 2025-12-12 | 42.40 | $42.33 | 179200 |
| 2025-12-11 | 42.43 | $42.42 | 97647 |
| 2025-12-10 | 42.44 | $42.43 | 103944 |
| 2025-12-09 | 42.45 | $42.29 | 88900 |
| 2025-12-08 | 42.49 | $42.33 | 97000 |
| 2025-12-05 | 42.53 | $42.41 | 100200 |
| 2025-12-04 | 42.56 | $42.46 | 111300 |
| 2025-12-03 | 42.59 | $42.55 | 109048 |
| 2025-12-02 | 42.60 | $42.41 | 129419 |
| 2025-12-01 | 42.64 | $42.43 | 55100 |
| 2025-11-28 | 42.68 | $42.80 | 65447 |
| 2025-11-26 | 42.66 | $42.88 | 40600 |
| 2025-11-25 | 42.61 | $42.80 | 68503 |
| 2025-11-24 | 42.57 | $42.72 | 140800 |
| 2025-11-21 | 42.55 | $42.65 | 277000 |
| 2025-11-20 | 42.53 | $42.52 | 59607 |
| 2025-11-19 | 42.54 | $42.50 | 126100 |
| 2025-11-18 | 42.56 | $42.52 | 318900 |
| 2025-11-17 | 42.57 | $42.47 | 135900 |
| 2025-11-14 | 42.60 | $42.45 | 64300 |
| 2025-11-13 | 42.63 | $42.54 | 110100 |
| 2025-11-12 | 42.65 | $42.63 | 42130 |
| 2025-11-11 | 42.66 | $42.68 | 47500 |
| 2025-11-10 | 42.66 | $42.53 | 73100 |
| 2025-11-07 | 42.69 | $42.56 | 320000 |
| 2025-11-06 | 42.72 | $42.57 | 67400 |
| 2025-11-05 | 42.75 | $42.41 | 94900 |
| 2025-11-04 | 42.82 | $42.55 | 68632 |
| 2025-11-03 | 42.87 | $42.51 | 72206 |
| 2025-10-31 | 42.93 | $42.70 | 175504 |
| 2025-10-30 | 42.97 | $42.70 | 56849 |
| 2025-10-29 | 43.01 | $43.07 | 74722 |
| 2025-10-28 | 42.98 | $43.02 | 98500 |
| 2025-10-27 | 42.95 | $42.98 | 90134 |
| 2025-10-24 | 42.93 | $42.94 | 85800 |
| 2025-10-23 | 42.91 | $42.90 | 192500 |
| 2025-10-22 | 42.90 | $43.00 | 65700 |
| 2025-10-21 | 42.86 | $42.99 | 71800 |
| 2025-10-20 | 42.82 | $42.94 | 624732 |
| 2025-10-17 | 42.78 | $42.88 | 63431 |
| 2025-10-16 | 42.74 | $42.93 | 129500 |
| 2025-10-15 | 42.69 | $42.78 | 158810 |
| 2025-10-14 | 42.66 | $42.77 | 107104 |
| 2025-10-13 | 42.63 | $42.72 | 66300 |
| 2025-10-10 | 42.60 | $42.66 | 67545 |
| 2025-10-09 | 42.58 | $42.50 | 227800 |
| 2025-10-08 | 42.60 | $42.52 | 61100 |
| 2025-10-07 | 42.61 | $42.52 | 89614 |
| 2025-10-06 | 42.62 | $42.45 | 118640 |
| 2025-10-03 | 42.64 | $42.54 | 177800 |
| 2025-10-02 | 42.65 | $42.58 | 192300 |
| 2025-10-01 | 42.65 | $42.53 | 295000 |
| 2025-09-30 | 42.67 | $42.60 | 78400 |
| 2025-09-29 | 42.67 | $42.62 | 103800 |
| 2025-09-26 | 42.66 | $42.50 | 124348 |
| 2025-09-25 | 42.68 | $42.51 | 109900 |
| 2025-09-24 | 42.70 | $42.54 | 109400 |
| 2025-09-23 | 42.72 | $42.62 | 103939 |
| 2025-09-22 | 42.72 | $42.55 | 72100 |
| 2025-09-19 | 42.73 | $42.62 | 45700 |
| 2025-09-18 | 42.73 | $42.63 | 90300 |
| 2025-09-17 | 42.73 | $42.72 | 82919 |
| 2025-09-16 | 42.70 | $42.82 | 119638 |
| 2025-09-15 | 42.65 | $42.79 | 79700 |
| 2025-09-12 | 42.60 | $42.69 | 115933 |
| 2025-09-11 | 42.55 | $42.76 | 90600 |
| 2025-09-10 | 42.49 | $42.66 | 126034 |
| 2025-09-09 | 42.43 | $42.60 | 94604 |
| 2025-09-08 | 42.38 | $42.66 | 423900 |
| 2025-09-05 | 42.30 | $42.52 | 117143 |
| 2025-09-04 | 42.24 | $42.33 | 54713 |
| 2025-09-03 | 42.21 | $42.17 | 63235 |
| 2025-09-02 | 42.21 | $42.02 | 98000 |
| 2025-08-29 | 42.24 | $42.27 | 97921 |
| 2025-08-28 | 42.22 | $42.33 | 174000 |
| 2025-08-27 | 42.19 | $42.26 | 78000 |
| 2025-08-26 | 42.16 | $42.22 | 94827 |
| 2025-08-25 | 42.14 | $42.16 | 120819 |
| 2025-08-22 | 42.13 | $42.20 | 59600 |
| 2025-08-21 | 42.10 | $42.02 | 95146 |
| 2025-08-20 | 42.11 | $42.09 | 83527 |
| 2025-08-19 | 42.11 | $42.07 | 58944 |
| 2025-08-18 | 42.11 | $41.99 | 150400 |
| 2025-08-15 | 42.12 | $42.05 | 60742 |
| 2025-08-14 | 42.13 | $42.09 | 217433 |
| 2025-08-13 | 42.12 | $42.22 | 73200 |
| 2025-08-12 | 42.09 | $42.05 | 106600 |
| 2025-08-11 | 42.08 | $42.06 | 74019 |
| 2025-08-08 | 42.08 | $42.03 | 60400 |
| 2025-08-07 | 42.08 | $42.13 | 85600 |
| 2025-08-06 | 42.05 | $42.15 | 119547 |
| 2025-08-05 | 42.02 | $42.18 | 118602 |
| 2025-08-04 | 41.97 | $42.12 | 86200 |
| 2025-08-01 | 41.93 | $42.12 | 135101 |
| 2025-07-31 | 41.89 | $41.93 | 183234 |
| 2025-07-30 | 41.87 | $41.92 | 75826 |
| 2025-07-29 | 41.86 | $42.02 | 223100 |
| 2025-07-28 | 41.82 | $41.81 | 149027 |
| 2025-07-25 | 41.82 | $41.88 | 96400 |
| 2025-07-24 | 41.80 | $41.79 | 49506 |
| 2025-07-23 | 41.80 | $41.83 | 86400 |
| 2025-07-22 | 41.79 | $41.93 | 120606 |
| 2025-07-21 | 41.76 | $41.84 | 765200 |
| 2025-07-18 | 41.75 | $41.71 | 67321 |
| 2025-07-17 | 41.76 | $41.65 | 144200 |
| 2025-07-16 | 41.78 | $41.64 | 104815 |
| 2025-07-15 | 41.81 | $41.55 | 68807 |
| 2025-07-14 | 41.86 | $41.68 | 85534 |
| 2025-07-11 | 41.89 | $41.72 | 129506 |
| 2025-07-10 | 41.92 | $41.87 | 241500 |
| 2025-07-09 | 41.92 | $41.85 | 88200 |
| 2025-07-08 | 41.92 | $41.70 | 246025 |
| 2025-07-07 | 41.96 | $41.72 | 354733 |
| 2025-07-03 | 42.00 | $41.89 | 375636 |
| 2025-07-02 | 42.01 | $41.98 | 178446 |
| 2025-07-01 | 41.99 | $42.03 | 70100 |
| 2025-06-30 | 41.97 | $42.18 | 148504 |
| 2025-06-27 | 41.91 | $42.06 | 246934 |
| 2025-06-26 | 41.86 | $42.12 | 186800 |
| 2025-06-25 | 41.79 | $41.99 | 215700 |
| 2025-06-24 | 41.74 | $41.99 | 100012 |
| 2025-06-23 | 41.68 | $41.85 | 100755 |
| 2025-06-20 | 41.64 | $41.77 | 74723 |
| 2025-06-18 | 41.61 | $41.72 | 61600 |
| 2025-06-17 | 41.59 | $41.71 | 55505 |
| 2025-06-16 | 41.56 | $41.57 | 128128 |
| 2025-06-13 | 41.56 | $41.66 | 71200 |
| 2025-06-12 | 41.54 | $41.81 | 46926 |
| 2025-06-11 | 41.48 | $41.65 | 140615 |
| 2025-06-10 | 41.45 | $41.50 | 149002 |
| 2025-06-09 | 41.45 | $41.43 | 810500 |
| 2025-06-06 | 41.46 | $41.34 | 85532 |
| 2025-06-05 | 41.49 | $41.57 | 209618 |
| 2025-06-04 | 41.48 | $41.67 | 115400 |
| 2025-06-03 | 41.45 | $41.45 | 121200 |
| 2025-06-02 | 41.46 | $41.44 | 110100 |
| 2025-05-30 | 41.47 | $41.70 | 264300 |
| 2025-05-29 | 41.43 | $41.61 | 124435 |
| 2025-05-28 | 41.40 | $41.49 | 299717 |
| 2025-05-27 | 41.39 | $41.54 | 106500 |
| 2025-05-23 | 41.38 | $41.35 | 85927 |
| 2025-05-22 | 41.40 | $41.32 | 123700 |
| 2025-05-21 | 41.43 | $41.20 | 125314 |
| 2025-05-20 | 41.50 | $41.46 | 170802 |
| 2025-05-19 | 41.51 | $41.52 | 1.4M |
| 2025-05-16 | 41.53 | $41.54 | 87729 |
| 2025-05-15 | 41.53 | $41.49 | 84340 |
| 2025-05-14 | 41.55 | $41.29 | 271709 |
| 2025-05-13 | 41.62 | $41.42 | 56409 |
| 2025-05-12 | 41.67 | $41.45 | 69400 |
| 2025-05-09 | 41.73 | $41.61 | 77029 |
| 2025-05-08 | 41.75 | $41.58 | 105234 |
| 2025-05-07 | 41.79 | $41.80 | 52801 |
| 2025-05-06 | 41.79 | $41.72 | 79500 |
| 2025-05-05 | 41.81 | $41.61 | 66242 |
| 2025-05-02 | 41.85 | $41.68 | 83712 |
| 2025-05-01 | 41.88 | $41.84 | 77800 |
| 2025-04-30 | 41.89 | $42.18 | 48849 |
| 2025-04-29 | 41.82 | $42.20 | 76600 |
| 2025-04-28 | 41.74 | $42.11 | 55000 |
| 2025-04-25 | 41.66 | $41.95 | 39228 |
| 2025-04-24 | 41.61 | $41.83 | 93400 |
| 2025-04-23 | 41.57 | $41.59 | 48300 |
| 2025-04-22 | 41.58 | $41.50 | 66201 |
| 2025-04-21 | 41.61 | $41.44 | 93810 |
| 2025-04-17 | 41.66 | $41.63 | 68522 |
| 2025-04-16 | 41.68 | $41.76 | 100132 |
| 2025-04-15 | 41.67 | $41.63 | 111000 |
| 2025-04-14 | 41.69 | $41.52 | 214928 |
| 2025-04-11 | 41.73 | $41.32 | 140700 |
| 2025-04-10 | 41.82 | $41.29 | 53849 |
| 2025-04-09 | 41.94 | $41.63 | 300031 |
| 2025-04-08 | 42.00 | $41.51 | 181513 |
| 2025-04-07 | 42.10 | $41.83 | 168000 |
| 2025-04-04 | 42.15 | $42.28 | 2.1M |
| 2025-04-03 | 42.11 | $42.29 | 223823 |
| 2025-04-02 | 42.05 | $42.08 | 114317 |
| 2025-04-01 | 42.04 | $42.13 | 110200 |
| 2025-03-31 | 42.01 | $42.13 | 165454 |
| 2025-03-28 | 41.97 | $42.03 | 139734 |
| 2025-03-27 | 41.95 | $41.80 | 55118 |
| 2025-03-26 | 41.98 | $41.80 | 111221 |
| 2025-03-25 | 42.01 | $41.88 | 133545 |
| 2025-03-24 | 42.02 | $41.86 | 165010 |
| 2025-03-21 | 42.05 | $42.03 | 182500 |
| 2025-03-20 | 42.04 | $42.12 | 128500 |
| 2025-03-19 | 42.00 | $42.02 | 83111 |
| 2025-03-18 | 41.99 | $41.94 | 229721 |
| 2025-03-17 | 41.98 | $41.87 | 79348 |
| 2025-03-14 | 41.99 | $41.81 | 82722 |
| 2025-03-13 | 42.01 | $41.91 | 89200 |
| 2025-03-12 | 42.02 | $41.79 | 147800 |
| 2025-03-11 | 42.05 | $41.93 | 107000 |
| 2025-03-10 | 42.05 | $42.07 | 171815 |
| 2025-03-07 | 42.03 | $41.90 | 155300 |
| 2025-03-06 | 42.03 | $41.89 | 139109 |
| 2025-03-05 | 42.04 | $41.94 | 173103 |
| 2025-03-04 | 42.04 | $42.11 | 397109 |
| 2025-03-03 | 41.99 | $42.22 | 239608 |
| 2025-02-28 | 41.92 | $42.27 | 273328 |
| 2025-02-27 | 41.83 | $42.06 | 96700 |
| 2025-02-26 | 41.76 | $42.11 | 240500 |
| 2025-02-25 | 41.67 | $42.05 | 329143 |
| 2025-02-24 | 41.57 | $41.79 | 183100 |
| 2025-02-21 | 41.52 | $41.74 | 162900 |
| 2025-02-20 | 41.47 | $41.55 | 215727 |
| 2025-02-19 | 41.45 | $41.46 | 159937 |
| 2025-02-18 | 41.44 | $41.40 | 86100 |
| 2025-02-14 | 41.45 | $41.57 | 76241 |
| 2025-02-13 | 41.42 | $41.47 | 160017 |
| 2025-02-12 | 41.41 | $41.21 | 212200 |
| 2025-02-11 | 41.45 | $41.40 | 255400 |
| 2025-02-10 | 41.46 | $41.47 | 79138 |
| 2025-02-07 | 41.45 | $41.47 | 176900 |
| 2025-02-06 | 41.44 | $41.61 | 143400 |
| 2025-02-05 | 41.40 | $41.63 | 354600 |
| 2025-02-04 | 41.35 | $41.41 | 165430 |
| 2025-02-03 | 41.34 | $41.39 | 117416 |
| 2025-01-31 | 41.34 | $41.46 | 125838 |
| 2025-01-30 | 41.31 | $41.54 | 202100 |
| 2025-01-29 | 41.27 | $41.50 | 167945 |
| 2025-01-28 | 41.22 | $41.52 | 118646 |
| 2025-01-27 | 41.17 | $41.52 | 143700 |
| 2025-01-24 | 41.11 | $41.32 | 135704 |
| 2025-01-23 | 41.08 | $41.23 | 202016 |
| 2025-01-22 | 41.07 | $41.29 | 173000 |
| 2025-01-21 | 41.04 | $41.37 | 740800 |
| 2025-01-17 | 40.99 | $41.27 | 381226 |
| 2025-01-16 | 40.96 | $41.29 | 142714 |
| 2025-01-15 | 40.92 | $41.17 | 1.5M |
| 2025-01-14 | 40.90 | $40.80 | 103936 |
| 2025-01-13 | 40.96 | $40.77 | 100700 |
| 2025-01-10 | 41.03 | $40.85 | 750300 |
| 2025-01-08 | 41.10 | $41.00 | 82403 |
| 2025-01-07 | 41.15 | $41.02 | 70500 |
| 2025-01-06 | 41.21 | $41.16 | 104321 |
| 2025-01-03 | 41.25 | $41.21 | 110900 |
| 2025-01-02 | 41.28 | $41.26 | 86207 |
| 2024-12-31 | 41.31 | $41.22 | 150400 |
| 2024-12-30 | 41.36 | $41.28 | 524507 |
| 2024-12-27 | 41.40 | $41.15 | 239018 |
| 2024-12-26 | 41.48 | $41.38 | 74443 |
| 2024-12-24 | 41.52 | $41.34 | 56901 |
| 2024-12-23 | 41.58 | $41.32 | 735906 |
| 2024-12-20 | 41.65 | $41.43 | 140000 |
| 2024-12-19 | 41.71 | $41.33 | 114700 |
| 2024-12-18 | 41.81 | $41.46 | 166900 |
| 2024-12-17 | 41.89 | $41.73 | 249900 |
| 2024-12-16 | 41.93 | $41.72 | 260507 |
| 2024-12-13 | 41.98 | $41.69 | 294902 |
| 2024-12-12 | 42.04 | $41.86 | 107400 |
| 2024-12-11 | 42.08 | $42.03 | 464700 |
| 2024-12-10 | 42.08 | $42.15 | 76000 |
| 2024-12-09 | 42.06 | $42.19 | 627247 |
| 2024-12-06 | 42.03 | $42.30 | 104739 |
| 2024-12-05 | 41.97 | $42.20 | 81600 |
| 2024-12-04 | 41.93 | $42.18 | 127848 |
| 2024-12-03 | 41.88 | $42.04 | 472160 |
| 2024-12-02 | 41.85 | $42.11 | 71700 |
| 2024-11-29 | 41.80 | $42.25 | 93542 |
| 2024-11-27 | 41.72 | $42.11 | 76507 |
| 2024-11-26 | 41.65 | $41.98 | 116700 |
| 2024-11-25 | 41.60 | $42.03 | 146645 |
| 2024-11-22 | 41.54 | $41.68 | 250300 |
| 2024-11-21 | 41.53 | $41.61 | 331300 |
| 2024-11-20 | 41.55 | $41.64 | 107100 |
| 2024-11-19 | 41.56 | $41.69 | 97100 |
| 2024-11-18 | 41.56 | $41.62 | 127500 |
| 2024-11-15 | 41.58 | $41.59 | 109402 |
| 2024-11-14 | 41.62 | $41.61 | 177600 |
| 2024-11-13 | 41.65 | $41.62 | 123627 |
| 2024-11-12 | 41.69 | $41.65 | 100127 |
| 2024-11-11 | 41.73 | $41.87 | 128100 |
| 2024-11-08 | 41.74 | $41.93 | 332000 |
| 2024-11-07 | 41.73 | $41.86 | 148590 |
| 2024-11-06 | 41.74 | $41.59 | 103824 |
| 2024-11-05 | 41.81 | $41.89 | 69300 |
| 2024-11-04 | 41.83 | $41.80 | 226025 |
| 2024-11-01 | 41.88 | $41.63 | 110000 |
| 2024-10-31 | 41.96 | $41.95 | 141200 |
| 2024-10-30 | 42.00 | $41.93 | 315502 |
| 2024-10-29 | 42.05 | $42.01 | 70348 |
| 2024-10-28 | 42.09 | $41.95 | 238149 |
| 2024-10-25 | 42.16 | $42.05 | 285800 |
| 2024-10-24 | 42.21 | $42.11 | 80800 |
| 2024-10-23 | 42.26 | $42.02 | 91000 |
| 2024-10-22 | 42.34 | $42.16 | 100700 |
| 2024-10-21 | 42.40 | $42.16 | 758327 |
| 2024-10-18 | 42.48 | $42.44 | 58200 |
| 2024-10-17 | 42.51 | $42.40 | 114424 |
| 2024-10-16 | 42.56 | $42.59 | 108653 |
| 2024-10-15 | 42.57 | $42.56 | 95038 |
| 2024-10-14 | 42.59 | $42.34 | 94100 |
| 2024-10-11 | 42.66 | $42.42 | 137904 |
| 2024-10-10 | 42.73 | $42.42 | 312032 |
| 2024-10-09 | 42.81 | $42.40 | 289513 |
| 2024-10-08 | 42.91 | $42.48 | 282727 |
| 2024-10-07 | 43.01 | $42.43 | 285813 |
| 2024-10-04 | 43.13 | $42.56 | 223900 |
| 2024-10-03 | 43.24 | $42.87 | 233738 |
| 2024-10-02 | 43.31 | $43.06 | 317024 |
| 2024-10-01 | 43.35 | $43.15 | 1.7M |
| 2024-09-30 | 43.37 | $43.15 | 194934 |
| 2024-09-27 | 43.40 | $43.31 | 224400 |
| 2024-09-26 | 43.40 | $43.14 | 347647 |
| 2024-09-25 | 43.43 | $43.22 | 223711 |
| 2024-09-24 | 43.45 | $43.32 | 193519 |
| 2024-09-23 | 43.45 | $43.27 | 263545 |
| 2024-09-20 | 43.45 | $43.32 | 335936 |
| 2024-09-19 | 43.45 | $43.34 | 3.0M |
| 2024-09-18 | 43.44 | $43.30 | 104044 |
| 2024-09-17 | 43.43 | $43.45 | 128000 |
| 2024-09-16 | 43.39 | $43.51 | 77500 |
| 2024-09-13 | 43.33 | $43.38 | 94000 |
| 2024-09-12 | 43.29 | $43.27 | 45925 |
| 2024-09-11 | 43.26 | $43.35 | 71900 |
| 2024-09-10 | 43.20 | $43.36 | 69700 |
| 2024-09-09 | 43.14 | $43.18 | 76315 |
| 2024-09-06 | 43.10 | $43.15 | 182301 |
| 2024-09-05 | 43.06 | $43.11 | 106206 |
| 2024-09-04 | 43.01 | $43.00 | 85345 |
| 2024-09-03 | 42.99 | $42.82 | 35700 |
| 2024-08-30 | 42.99 | $42.80 | 68900 |
| 2024-08-29 | 43.00 | $42.87 | 53700 |
| 2024-08-28 | 42.99 | $42.93 | 89700 |
| 2024-08-27 | 42.97 | $42.97 | 76500 |
| 2024-08-26 | 42.94 | $42.96 | 124200 |
| 2024-08-23 | 42.90 | $42.98 | 53744 |
| 2024-08-22 | 42.84 | $42.78 | 55300 |
| 2024-08-21 | 42.82 | $42.95 | 74141 |
| 2024-08-20 | 42.76 | $42.86 | 89841 |
| 2024-08-19 | 42.70 | $42.73 | 125200 |
| 2024-08-16 | 42.66 | $42.67 | 65005 |
| 2024-08-15 | 42.63 | $42.57 | 91733 |
| 2024-08-14 | 42.61 | $42.77 | 64400 |
| 2024-08-13 | 42.54 | $42.68 | 61832 |
| 2024-08-12 | 42.48 | $42.50 | 99300 |
| 2024-08-09 | 42.44 | $42.44 | 77400 |
| 2024-08-08 | 42.41 | $42.28 | 76600 |
| 2024-08-07 | 42.41 | $42.34 | 116000 |
| 2024-08-06 | 42.39 | $42.47 | 294749 |
| 2024-08-05 | 42.34 | $42.75 | 371041 |
| 2024-08-02 | 42.23 | $42.77 | 219831 |
| 2024-08-01 | 42.09 | $42.29 | 224217 |
| 2024-07-31 | 42.02 | $42.21 | 78037 |
| 2024-07-30 | 41.96 | $42.04 | 114832 |
| 2024-07-29 | 41.93 | $42.02 | 47900 |
| 2024-07-26 | 41.90 | $41.93 | 96448 |
| 2024-07-25 | 41.88 | $41.78 | 418502 |
| 2024-07-24 | 41.88 | $41.69 | 359635 |
| 2024-07-23 | 41.91 | $41.82 | 82533 |
| 2024-07-22 | 41.91 | $41.79 | 69100 |
| 2024-07-19 | 41.92 | $41.90 | 40700 |
| 2024-07-18 | 41.90 | $41.94 | 82500 |
| 2024-07-17 | 41.88 | $42.07 | 69100 |
| 2024-07-16 | 41.82 | $42.00 | 88200 |
| 2024-07-15 | 41.76 | $41.88 | 572900 |
| 2024-07-12 | 41.72 | $42.00 | 53300 |
| 2024-07-11 | 41.65 | $41.87 | 75500 |
| 2024-07-10 | 41.59 | $41.67 | 56404 |
| 2024-07-09 | 41.56 | $41.63 | 187900 |
| 2024-07-08 | 41.54 | $41.63 | 149900 |
| 2024-07-05 | 41.52 | $41.66 | 161021 |
| 2024-07-03 | 41.48 | $41.34 | 72500 |
| 2024-07-02 | 41.51 | $41.18 | 452800 |
| 2024-07-01 | 41.57 | $41.05 | 427722 |
| 2024-06-28 | 41.67 | $41.42 | 113430 |
| 2024-06-27 | 41.71 | $41.60 | 518321 |
| 2024-06-26 | 41.71 | $41.53 | 325000 |
| 2024-06-25 | 41.73 | $41.75 | 90300 |
| 2024-06-24 | 41.70 | $41.75 | 51100 |
| 2024-06-21 | 41.67 | $41.71 | 176504 |
| 2024-06-20 | 41.65 | $41.71 | 186100 |
| 2024-06-18 | 41.61 | $41.80 | 65830 |
| 2024-06-17 | 41.55 | $41.64 | 108616 |
| 2024-06-14 | 41.52 | $41.80 | 129200 |
| 2024-06-13 | 41.44 | $41.73 | 1.2M |
| 2024-06-12 | 41.37 | $41.55 | 112100 |
| 2024-06-11 | 41.32 | $41.35 | 206843 |
| 2024-06-10 | 41.31 | $41.19 | 59900 |
| 2024-06-07 | 41.33 | $41.21 | 136500 |
| 2024-06-06 | 41.34 | $41.55 | 70900 |
| 2024-06-05 | 41.29 | $41.56 | 94939 |
| 2024-06-04 | 41.22 | $41.43 | 65500 |
| 2024-06-03 | 41.17 | $41.25 | 211800 |
| 2024-05-31 | 41.16 | $41.21 | 1.1M |
| 2024-05-30 | 41.14 | $41.05 | 48500 |
| 2024-05-29 | 41.16 | $40.89 | 46100 |
| 2024-05-28 | 41.22 | $41.03 | 91103 |
| 2024-05-24 | 41.25 | $41.23 | 41400 |
| 2024-05-23 | 41.25 | $41.20 | 58519 |
| 2024-05-22 | 41.25 | $41.29 | 92700 |
| 2024-05-21 | 41.24 | $41.35 | 75635 |
| 2024-05-20 | 41.21 | $41.28 | 50300 |
| 2024-05-17 | 41.19 | $41.33 | 106900 |
| 2024-05-16 | 41.15 | $41.43 | 67000 |
| 2024-05-15 | 41.09 | $41.50 | 45933 |
| 2024-05-14 | 41.00 | $41.25 | 43346 |
| 2024-05-13 | 40.96 | $41.13 | 35500 |
| 2024-05-10 | 40.92 | $41.09 | 38600 |
| 2024-05-09 | 40.90 | $41.19 | 172300 |
| 2024-05-08 | 40.85 | $41.10 | 183700 |
| 2024-05-07 | 40.81 | $41.17 | 111500 |
| 2024-05-06 | 40.75 | $41.09 | 86917 |
| 2024-05-03 | 40.70 | $41.07 | 60200 |
| 2024-05-02 | 40.64 | $40.83 | 791400 |
| 2024-05-01 | 40.63 | $40.69 | 69403 |
| 2024-04-30 | 40.65 | $40.68 | 89700 |
| 2024-04-29 | 40.67 | $40.84 | 235000 |
| 2024-04-26 | 40.67 | $40.73 | 46717 |
| 2024-04-25 | 40.69 | $40.62 | 66300 |
| 2024-04-24 | 40.74 | $40.74 | 76421 |
| 2024-04-23 | 40.77 | $40.84 | 117448 |
| 2024-04-22 | 40.79 | $40.77 | 131700 |
| 2024-04-19 | 40.83 | $40.78 | 50821 |
| 2024-04-18 | 40.87 | $40.73 | 223722 |
| 2024-04-17 | 40.93 | $40.83 | 82300 |
| 2024-04-16 | 40.99 | $40.62 | 104133 |
| 2024-04-15 | 41.09 | $40.76 | 109324 |
| 2024-04-12 | 41.19 | $41.04 | 87400 |
| 2024-04-11 | 41.24 | $40.90 | 104600 |
| 2024-04-10 | 41.34 | $40.95 | 141312 |
| 2024-04-09 | 41.44 | $41.43 | 88400 |
| 2024-04-08 | 41.45 | $41.28 | 1.5M |
| 2024-04-05 | 41.50 | $41.25 | 89800 |
| 2024-04-04 | 41.57 | $41.48 | 65200 |
| 2024-04-03 | 41.59 | $41.41 | 164738 |
| 2024-04-02 | 41.64 | $41.35 | 133843 |
| 2024-04-01 | 41.70 | $41.46 | 76524 |
| 2024-03-28 | 41.76 | $41.87 | 63300 |
| 2024-03-27 | 41.73 | $41.90 | 78351 |
| 2024-03-26 | 41.70 | $41.77 | 109533 |
| 2024-03-25 | 41.68 | $41.74 | 98400 |
| 2024-03-22 | 41.67 | $41.83 | 131200 |
| 2024-03-21 | 41.64 | $41.69 | 79703 |
| 2024-03-20 | 41.64 | $41.68 | 89808 |
| 2024-03-19 | 41.64 | $41.58 | 173400 |
| 2024-03-18 | 41.66 | $41.47 | 106600 |
| 2024-03-15 | 41.70 | $41.52 | 53600 |
| 2024-03-14 | 41.75 | $41.54 | 68600 |
| 2024-03-13 | 41.79 | $41.79 | 55200 |
| 2024-03-12 | 41.79 | $41.87 | 75449 |
| 2024-03-11 | 41.77 | $41.97 | 48147 |
| 2024-03-08 | 41.73 | $42.00 | 68601 |
| 2024-03-07 | 41.68 | $41.95 | 67914 |
| 2024-03-06 | 41.63 | $41.88 | 70108 |
| 2024-03-05 | 41.58 | $41.84 | 83400 |
| 2024-03-04 | 41.54 | $41.59 | 92800 |
| 2024-03-01 | 41.54 | $41.69 | 125600 |
| 2024-02-29 | 41.53 | $41.63 | 74709 |
| 2024-02-28 | 41.52 | $41.61 | 81000 |
| 2024-02-27 | 41.52 | $41.49 | 83336 |
| 2024-02-26 | 41.54 | $41.52 | 167813 |
| 2024-02-23 | 41.57 | $41.61 | 82200 |
| 2024-02-22 | 41.58 | $41.45 | 85000 |
| 2024-02-21 | 41.62 | $41.45 | 153100 |
| 2024-02-20 | 41.67 | $41.60 | 58100 |
| 2024-02-16 | 41.71 | $41.52 | 59515 |
| 2024-02-15 | 41.76 | $41.69 | 47800 |
| 2024-02-14 | 41.79 | $41.58 | 78110 |
| 2024-02-13 | 41.84 | $41.39 | 247401 |
| 2024-02-12 | 41.95 | $41.80 | 329210 |
| 2024-02-09 | 41.98 | $41.75 | 170100 |
| 2024-02-08 | 42.03 | $41.80 | 230640 |
| 2024-02-07 | 42.08 | $41.88 | 122300 |
| 2024-02-06 | 42.12 | $41.98 | 110425 |
| 2024-02-05 | 42.15 | $41.74 | 202232 |
| 2024-02-02 | 42.23 | $42.10 | 42700 |
| 2024-02-01 | 42.24 | $42.45 | 94100 |
| 2024-01-31 | 42.19 | $42.39 | 73700 |
| 2024-01-30 | 42.13 | $42.20 | 120200 |
| 2024-01-29 | 42.11 | $42.14 | 144204 |
| 2024-01-26 | 42.10 | $41.94 | 69143 |
| 2024-01-25 | 42.13 | $42.01 | 60136 |
| 2024-01-24 | 42.14 | $41.83 | 142726 |
| 2024-01-23 | 42.20 | $41.93 | 160900 |
| 2024-01-22 | 42.24 | $42.01 | 528800 |
| 2024-01-19 | 42.28 | $41.92 | 135600 |
| 2024-01-18 | 42.33 | $41.92 | 92100 |
| 2024-01-17 | 42.40 | $42.02 | 71200 |
| 2024-01-16 | 42.45 | $42.11 | 122000 |
| 2024-01-12 | 42.49 | $42.39 | 191734 |
| 2024-01-11 | 42.48 | $42.35 | 56300 |
| 2024-01-10 | 42.47 | $42.18 | 56800 |
| 2024-01-09 | 42.49 | $42.20 | 96909 |
| 2024-01-08 | 42.51 | $42.18 | 121800 |
| 2024-01-05 | 42.53 | $42.03 | 295131 |
| 2024-01-04 | 42.59 | $42.13 | 181800 |
| 2024-01-03 | 42.64 | $42.31 | 129716 |
| 2024-01-02 | 42.65 | $42.34 | 73211 |
| 2023-12-29 | 42.65 | $42.49 | 122100 |
| 2023-12-28 | 42.62 | $42.56 | 159912 |
| 2023-12-27 | 42.56 | $42.65 | 40500 |
| 2023-12-26 | 42.48 | $42.43 | 99532 |
| 2023-12-22 | 42.42 | $42.41 | 113900 |
| 2023-12-21 | 42.36 | $42.41 | 632800 |
| 2023-12-20 | 42.28 | $42.44 | 456915 |
| 2023-12-19 | 42.18 | $42.30 | 56900 |
| 2023-12-18 | 42.09 | $42.23 | 26.2M |
| 2023-12-15 | 42.00 | $42.36 | 43900 |
| 2023-12-14 | 41.86 | $42.38 | 162436 |
| 2023-12-13 | 41.69 | $42.05 | 160500 |
| 2023-12-12 | 41.56 | $41.53 | 211411 |
| 2023-12-11 | 41.52 | $41.44 | 128200 |
| 2023-12-08 | 41.49 | $41.42 | 43200 |
| 2023-12-07 | 41.45 | $41.63 | 61800 |
| 2023-12-06 | 41.36 | $41.63 | 44100 |
| 2023-12-05 | 41.26 | $41.47 | 83300 |
| 2023-12-04 | 41.17 | $41.23 | 96600 |
| 2023-12-01 | 41.11 | $41.38 | 32544 |
| 2023-11-30 | 41.01 | $41.17 | 101100 |
| 2023-11-29 | 40.94 | $41.32 | 23920 |
| 2023-11-28 | 40.82 | $41.09 | 29900 |
| 2023-11-27 | 40.73 | $40.91 | 57000 |
| 2023-11-24 | 40.66 | $40.71 | 13949 |
| 2023-11-22 | 40.62 | $40.87 | 46000 |
| 2023-11-21 | 40.54 | $40.85 | 37000 |
| 2023-11-20 | 40.46 | $40.77 | 35812 |
| 2023-11-17 | 40.37 | $40.69 | 78108 |
| 2023-11-16 | 40.28 | $40.65 | 121314 |
| 2023-11-15 | 40.19 | $40.44 | 41825 |
| 2023-11-14 | 40.13 | $40.69 | 21614 |
| 2023-11-13 | 40.00 | $40.18 | 917100 |
| 2023-11-10 | 39.96 | $40.15 | 137720 |
| 2023-11-09 | 39.92 | $40.07 | 32200 |
| 2023-11-08 | 39.89 | $40.43 | 48742 |
| 2023-11-07 | 39.78 | $40.28 | 26200 |
| 2023-11-06 | 39.69 | $40.06 | 34752 |
| 2023-11-03 | 39.62 | $40.26 | 54900 |
| 2023-11-02 | 39.51 | $40.01 | 50734 |
| 2023-11-01 | 39.43 | $39.76 | 672100 |
| 2023-10-31 | 39.40 | $39.52 | 35600 |
| 2023-10-30 | 39.41 | $39.52 | 97700 |
| 2023-10-27 | 39.42 | $39.62 | 34100 |
| 2023-10-26 | 39.42 | $39.62 | 39800 |
| 2023-10-25 | 39.42 | $39.37 | 51548 |
| 2023-10-24 | 39.47 | $39.68 | 31248 |
| 2023-10-23 | 39.47 | $39.53 | 40204 |
| 2023-10-20 | 39.50 | $39.39 | 46925 |
| 2023-10-19 | 39.57 | $39.26 | 50643 |
| 2023-10-18 | 39.68 | $39.43 | 37900 |
| 2023-10-17 | 39.77 | $39.61 | 44622 |
| 2023-10-16 | 39.84 | $39.87 | 26903 |
| 2023-10-13 | 39.87 | $40.09 | 206400 |
| 2023-10-12 | 39.87 | $39.87 | 224100 |
| 2023-10-11 | 39.90 | $40.23 | 55042 |
| 2023-10-10 | 39.88 | $40.07 | 56839 |
| 2023-10-09 | 39.88 | $40.10 | 30938 |
| 2023-10-06 | 39.88 | $39.69 | 34600 |
| 2023-10-05 | 39.96 | $39.86 | 51600 |
| 2023-10-04 | 40.03 | $39.80 | 51615 |
| 2023-10-03 | 40.12 | $39.57 | 45400 |
| 2023-10-02 | 40.28 | $39.92 | 46000 |
| 2023-09-29 | 40.39 | $40.30 | 423500 |
| 2023-09-28 | 40.44 | $40.32 | 161100 |
| 2023-09-27 | 40.50 | $40.20 | 37300 |
| 2023-09-26 | 40.59 | $40.35 | 75029 |
| 2023-09-25 | 40.67 | $40.40 | 40400 |
| 2023-09-22 | 40.74 | $40.68 | 22240 |
| 2023-09-21 | 40.78 | $40.53 | 35028 |
| 2023-09-20 | 40.85 | $40.81 | 116300 |
| 2023-09-19 | 40.88 | $40.83 | 35241 |
| 2023-09-18 | 40.90 | $40.95 | 382639 |
| 2023-09-15 | 40.91 | $40.87 | 17924 |
| 2023-09-14 | 40.93 | $40.98 | 69600 |
| 2023-09-13 | 40.94 | $41.03 | 12300 |
| 2023-09-12 | 40.94 | $40.98 | 71218 |
| 2023-09-11 | 40.95 | $40.93 | 42900 |
| 2023-09-08 | 40.97 | $41.01 | 31900 |
| 2023-09-07 | 40.98 | $40.97 | 37200 |
| 2023-09-06 | 41.00 | $40.85 | 60800 |
| 2023-09-05 | 41.05 | $40.89 | 28615 |
| 2023-09-01 | 41.10 | $41.13 | 28600 |
| 2023-08-31 | 41.11 | $41.46 | 65843 |
| 2023-08-30 | 41.05 | $41.36 | 34400 |
| 2023-08-29 | 41.00 | $41.39 | 38321 |
| 2023-08-28 | 40.94 | $41.12 | 103300 |
| 2023-08-25 | 40.93 | $41.07 | 67705 |
| 2023-08-24 | 40.93 | $41.07 | 121702 |
| 2023-08-23 | 40.93 | $41.16 | 38519 |
| 2023-08-22 | 40.92 | $40.81 | 25636 |
| 2023-08-21 | 40.98 | $40.77 | 30715 |
| 2023-08-18 | 41.05 | $40.98 | 80600 |
| 2023-08-17 | 41.10 | $40.88 | 50000 |
| 2023-08-16 | 41.17 | $40.94 | 71800 |
| 2023-08-15 | 41.25 | $41.05 | 81800 |
| 2023-08-14 | 41.32 | $41.14 | 67000 |
| 2023-08-11 | 41.38 | $41.20 | 281710 |
| 2023-08-10 | 41.44 | $41.33 | 74500 |
| 2023-08-09 | 41.48 | $41.56 | 55900 |
| 2023-08-08 | 41.48 | $41.53 | 69112 |
| 2023-08-07 | 41.49 | $41.35 | 88900 |
| 2023-08-04 | 41.54 | $41.47 | 138000 |
| 2023-08-03 | 41.57 | $41.09 | 267515 |
| 2023-08-02 | 41.68 | $41.37 | 158100 |
| 2023-08-01 | 41.76 | $41.49 | 122248 |
| 2023-07-31 | 41.83 | $41.81 | 52400 |
| 2023-07-28 | 41.84 | $41.77 | 134230 |
| 2023-07-27 | 41.85 | $41.65 | 68400 |
| 2023-07-26 | 41.90 | $41.99 | 64340 |
| 2023-07-25 | 41.89 | $41.87 | 25114 |
| 2023-07-24 | 41.89 | $41.93 | 32820 |
| 2023-07-21 | 41.89 | $41.98 | 105236 |
| 2023-07-20 | 41.87 | $41.95 | 166948 |
| 2023-07-19 | 41.86 | $42.15 | 227940 |
| 2023-07-18 | 41.80 | $42.02 | 313100 |
| 2023-07-17 | 41.76 | $41.99 | 46900 |
| 2023-07-14 | 41.72 | $41.96 | 33200 |
| 2023-07-13 | 41.69 | $42.13 | 39934 |
| 2023-07-12 | 41.61 | $41.84 | 95600 |
| 2023-07-11 | 41.58 | $41.52 | 121600 |
| 2023-07-10 | 41.62 | $41.47 | 124800 |
| 2023-07-07 | 41.67 | $41.30 | 187900 |
| 2023-07-06 | 41.77 | $41.27 | 690600 |
| 2023-07-05 | 41.89 | $41.60 | 47541 |
| 2023-07-03 | 41.96 | $41.80 | 21300 |
| 2023-06-30 | 42.01 | $42.00 | 40600 |
| 2023-06-29 | 42.01 | $41.88 | 49944 |
| 2023-06-28 | 42.05 | $42.22 | 78300 |
| 2023-06-27 | 42.02 | $42.09 | 39329 |
| 2023-06-26 | 42.01 | $42.15 | 43118 |
| 2023-06-23 | 41.99 | $42.09 | 7907 |
| 2023-06-22 | 41.97 | $42.00 | 55548 |
| 2023-06-21 | 41.98 | $42.18 | 53301 |
| 2023-06-20 | 41.95 | $42.15 | 101127 |
| 2023-06-16 | 41.92 | $42.07 | 85502 |
| 2023-06-15 | 41.90 | $42.17 | 95300 |
| 2023-06-14 | 41.86 | $41.90 | 319600 |
| 2023-06-13 | 41.87 | $41.82 | 36026 |
| 2023-06-12 | 41.90 | $41.99 | 20800 |
| 2023-06-09 | 41.91 | $41.95 | 25300 |
| 2023-06-08 | 41.92 | $42.01 | 55505 |
| 2023-06-07 | 41.92 | $41.76 | 97900 |
| 2023-06-06 | 41.97 | $42.02 | 26000 |
| 2023-06-05 | 41.98 | $41.99 | 24416 |
| 2023-06-02 | 42.00 | $42.01 | 38100 |
| 2023-06-01 | 42.02 | $42.22 | 21315 |
| 2023-05-31 | 42.00 | $42.23 | 18100 |
| 2023-05-30 | 41.98 | $42.03 | 29300 |
| 2023-05-26 | 41.99 | $41.72 | 82420 |
| 2023-05-25 | 42.07 | $41.74 | 69900 |
| 2023-05-24 | 42.17 | $41.91 | 48428 |
| 2023-05-23 | 42.24 | $42.01 | 13700 |
| 2023-05-22 | 42.31 | $41.98 | 28100 |
| 2023-05-19 | 42.39 | $42.03 | 14600 |
| 2023-05-18 | 42.48 | $42.11 | 12646 |
| 2023-05-17 | 42.56 | $42.33 | 21341 |
| 2023-05-16 | 42.61 | $42.38 | 39500 |
| 2023-05-15 | 42.66 | $42.48 | 17006 |
| 2023-05-12 | 42.70 | $42.60 | 23618 |
| 2023-05-11 | 42.71 | $42.82 | 15222 |
| 2023-05-10 | 42.68 | $42.70 | 96031 |
| 2023-05-09 | 42.67 | $42.46 | 16400 |
| 2023-05-08 | 42.71 | $42.49 | 19011 |
| 2023-05-05 | 42.76 | $42.72 | 14419 |
| 2023-05-04 | 42.75 | $42.85 | 47226 |
| 2023-05-03 | 42.72 | $42.88 | 23722 |
| 2023-05-02 | 42.68 | $42.72 | 61100 |
| 2023-05-01 | 42.67 | $42.31 | 17304 |
| 2023-04-28 | 42.74 | $42.83 | 34700 |
| 2023-04-27 | 42.71 | $42.59 | 33137 |
| 2023-04-26 | 42.72 | $42.76 | 11909 |
| 2023-04-25 | 42.70 | $42.91 | 25800 |
| 2023-04-24 | 42.65 | $42.62 | 28600 |
| 2023-04-21 | 42.65 | $42.49 | 25700 |
| 2023-04-20 | 42.67 | $42.53 | 9207 |
| 2023-04-19 | 42.69 | $42.36 | 16118 |
| 2023-04-18 | 42.75 | $42.44 | 32500 |
| 2023-04-17 | 42.80 | $42.38 | 40400 |
| 2023-04-14 | 42.87 | $42.62 | 37100 |
| 2023-04-13 | 42.90 | $42.77 | 45100 |
| 2023-04-12 | 42.90 | $42.87 | 447100 |
| 2023-04-11 | 42.87 | $42.78 | 19300 |
| 2023-04-10 | 42.87 | $42.77 | 29840 |
| 2023-04-06 | 42.86 | $43.07 | 16432 |
| 2023-04-05 | 42.78 | $43.10 | 13516 |
| 2023-04-04 | 42.69 | $42.94 | 18800 |
| 2023-04-03 | 42.61 | $42.78 | 32700 |
| 2023-03-31 | 42.56 | $42.74 | 671009 |
| 2023-03-30 | 42.50 | $42.49 | 21700 |
| 2023-03-29 | 42.48 | $42.41 | 24600 |
| 2023-03-28 | 42.48 | $42.39 | 30324 |
| 2023-03-27 | 42.48 | $42.46 | 20300 |
| 2023-03-24 | 42.47 | $42.86 | 34133 |
| 2023-03-23 | 42.37 | $42.80 | 39800 |
| 2023-03-22 | 42.26 | $42.73 | 30123 |
| 2023-03-21 | 42.15 | $42.32 | 20100 |
| 2023-03-20 | 42.11 | $42.45 | 12200 |
| 2023-03-17 | 42.04 | $42.66 | 40500 |
| 2023-03-16 | 41.90 | $42.32 | 16022 |
| 2023-03-15 | 41.82 | $42.51 | 37000 |
| 2023-03-14 | 41.69 | $42.10 | 72606 |
| 2023-03-13 | 41.63 | $42.37 | 54500 |
| 2023-03-10 | 41.49 | $42.06 | 63600 |
| 2023-03-09 | 41.41 | $41.57 | 29345 |
| 2023-03-08 | 41.41 | $41.40 | 46700 |
| 2023-03-07 | 41.45 | $41.46 | 15300 |
| 2023-03-06 | 41.49 | $41.50 | 97800 |
| 2023-03-03 | 41.53 | $41.54 | 30600 |
| 2023-03-02 | 41.57 | $41.24 | 75719 |
| 2023-03-01 | 41.68 | $41.36 | 118101 |
| 2023-02-28 | 41.79 | $41.72 | 17928 |
| 2023-02-27 | 41.84 | $41.66 | 126500 |
| 2023-02-24 | 41.91 | $41.63 | 14300 |
| 2023-02-23 | 41.99 | $41.85 | 82635 |
| 2023-02-22 | 42.05 | $41.73 | 32817 |
| 2023-02-21 | 42.15 | $41.65 | 104600 |
| 2023-02-17 | 42.27 | $42.00 | 12238 |
| 2023-02-16 | 42.35 | $41.89 | 42643 |
| 2023-02-15 | 42.46 | $42.07 | 15100 |
| 2023-02-14 | 42.55 | $42.17 | 27200 |
| 2023-02-13 | 42.63 | $42.29 | 25322 |
| 2023-02-10 | 42.70 | $42.21 | 9038 |
| 2023-02-09 | 42.80 | $42.39 | 13500 |
| 2023-02-08 | 42.88 | $42.55 | 49900 |
| 2023-02-07 | 42.94 | $42.47 | 40600 |
| 2023-02-06 | 43.02 | $42.51 | 943300 |
| 2023-02-03 | 43.10 | $42.83 | 46701 |
| 2023-02-02 | 43.13 | $43.21 | 56821 |
| 2023-02-01 | 43.09 | $43.16 | 52609 |
| 2023-01-31 | 43.04 | $42.96 | 38300 |
| 2023-01-30 | 43.03 | $42.82 | 30900 |
| 2023-01-27 | 43.04 | $42.94 | 18940 |
| 2023-01-26 | 43.03 | $42.99 | 21323 |
| 2023-01-25 | 43.01 | $43.05 | 38400 |
| 2023-01-24 | 42.96 | $43.01 | 30721 |
| 2023-01-23 | 42.92 | $42.87 | 17900 |
| 2023-01-20 | 42.90 | $42.92 | 47432 |
| 2023-01-19 | 42.86 | $43.13 | 81100 |
| 2023-01-18 | 42.77 | $43.21 | 19800 |
| 2023-01-17 | 42.64 | $42.79 | 39513 |
| 2023-01-13 | 42.59 | $42.88 | 21400 |
| 2023-01-12 | 42.50 | $43.02 | 30300 |
| 2023-01-11 | 42.37 | $42.69 | 143035 |
| 2023-01-10 | 42.29 | $42.43 | 53900 |
| 2023-01-09 | 42.25 | $42.61 | 1.9M |
| 2023-01-06 | 42.16 | $42.50 | 35800 |
| 2023-01-05 | 42.09 | $42.02 | 45824 |
| 2023-01-04 | 42.10 | $42.07 | 84000 |
| 2023-01-03 | 42.10 | $41.92 | 105016 |
| 2022-12-30 | 42.14 | $41.60 | 117906 |
| 2022-12-29 | 42.25 | $41.85 | 45600 |
| 2022-12-28 | 42.32 | $41.63 | 88700 |
| 2022-12-27 | 42.45 | $41.82 | 29200 |
| 2022-12-23 | 42.56 | $42.11 | 8448 |
| 2022-12-22 | 42.63 | $42.25 | 40601 |
| 2022-12-21 | 42.67 | $42.28 | 63400 |
| 2022-12-20 | 42.71 | $42.20 | 43920 |
| 2022-12-19 | 42.78 | $42.49 | 28305 |
| 2022-12-16 | 42.79 | $42.75 | 161600 |
| 2022-12-15 | 42.75 | $42.85 | 28800 |
| 2022-12-14 | 42.67 | $42.79 | 82900 |
| 2022-12-13 | 42.60 | $42.67 | 99300 |
| 2022-12-12 | 42.53 | $42.37 | 18800 |
| 2022-12-09 | 42.52 | $42.43 | 25900 |
| 2022-12-08 | 42.48 | $42.67 | 81500 |
| 2022-12-07 | 42.39 | $42.77 | 36122 |
| 2022-12-06 | 42.26 | $42.40 | 44541 |
| 2022-12-05 | 42.19 | $42.27 | 44500 |
| 2022-12-02 | 42.12 | $42.58 | 35701 |
| 2022-12-01 | 41.98 | $42.42 | 49948 |
| 2022-11-30 | 41.85 | $42.12 | 25712 |
| 2022-11-29 | 41.77 | $41.83 | 45700 |
| 2022-11-28 | 41.72 | $41.98 | 104700 |
| 2022-11-25 | 41.64 | $41.99 | 1500 |
| 2022-11-23 | 41.53 | $41.99 | 28329 |
| 2022-11-22 | 41.41 | $41.79 | 44418 |
| 2022-11-21 | 41.32 | $41.59 | 65600 |
| 2022-11-18 | 41.25 | $41.57 | 18807 |
| 2022-11-17 | 41.17 | $41.64 | 44846 |
| 2022-11-16 | 41.06 | $41.85 | 29100 |
| 2022-11-15 | 40.89 | $41.59 | 35230 |
| 2022-11-14 | 40.75 | $41.36 | 14249 |
| 2022-11-11 | 40.64 | $41.37 | 72700 |
| 2022-11-10 | 40.50 | $41.41 | 14243 |
| 2022-11-09 | 40.34 | $40.57 | 42425 |
| 2022-11-08 | 40.33 | $40.53 | 18700 |
| 2022-11-07 | 40.33 | $40.37 | 29821 |
| 2022-11-04 | 40.37 | $40.47 | 20800 |
| 2022-11-03 | 40.39 | $40.50 | 18700 |
| 2022-11-02 | 40.41 | $40.63 | 100904 |
| 2022-11-01 | 40.42 | $40.73 | 24400 |
| 2022-10-31 | 40.40 | $40.66 | 34934 |
| 2022-10-28 | 40.40 | $40.88 | 21118 |
| 2022-10-27 | 40.35 | $40.97 | 9411 |
| 2022-10-26 | 40.28 | $40.76 | 23200 |
| 2022-10-25 | 40.24 | $40.57 | 38335 |
| 2022-10-24 | 40.25 | $40.21 | 41600 |
| 2022-10-21 | 40.33 | $40.23 | 12814 |
| 2022-10-20 | 40.43 | $40.20 | 25900 |
| 2022-10-19 | 40.56 | $40.46 | 12603 |
| 2022-10-18 | 40.65 | $40.80 | 97541 |
| 2022-10-17 | 40.69 | $40.66 | 18527 |
| 2022-10-14 | 40.77 | $40.65 | 10512 |
| 2022-10-13 | 40.86 | $40.83 | 35800 |
| 2022-10-12 | 40.94 | $41.01 | 212000 |
| 2022-10-11 | 41.00 | $40.96 | 41931 |
| 2022-10-10 | 41.08 | $40.89 | 21246 |
| 2022-10-07 | 41.19 | $41.12 | 14700 |
| 2022-10-06 | 41.28 | $41.31 | 40900 |
| 2022-10-05 | 41.34 | $41.47 | 20633 |
| 2022-10-04 | 41.38 | $41.74 | 29700 |
| 2022-10-03 | 41.37 | $41.61 | 11800 |
| 2022-09-30 | 41.40 | $41.34 | 20329 |
| 2022-09-29 | 41.49 | $41.50 | 21121 |
| 2022-09-28 | 41.56 | $41.68 | 58500 |
| 2022-09-27 | 41.61 | $41.02 | 255501 |
| 2022-09-26 | 41.81 | $41.18 | 160300 |
| 2022-09-23 | 42.02 | $41.69 | 45000 |
| 2022-09-22 | 42.15 | $41.81 | 31400 |
| 2022-09-21 | 42.28 | $42.27 | 25312 |
| 2022-09-20 | 42.34 | $42.15 | 14730 |
| 2022-09-19 | 42.44 | $42.31 | 6200 |
| 2022-09-16 | 42.52 | $42.39 | 110942 |
| 2022-09-15 | 42.60 | $42.46 | 22422 |
| 2022-09-14 | 42.69 | $42.54 | 25911 |
| 2022-09-13 | 42.77 | $42.49 | 39334 |
| 2022-09-12 | 42.87 | $42.71 | 11824 |
| 2022-09-09 | 42.95 | $42.81 | 16200 |
| 2022-09-08 | 43.03 | $42.83 | 66329 |
| 2022-09-07 | 43.11 | $42.95 | 4802 |
| 2022-09-06 | 43.18 | $42.62 | 63535 |
| 2022-09-02 | 43.34 | $43.07 | 51800 |
| 2022-09-01 | 43.43 | $42.96 | 137533 |
| 2022-08-31 | 43.56 | $43.14 | 173800 |
| 2022-08-30 | 43.67 | $43.41 | 10500 |
| 2022-08-29 | 43.74 | $43.38 | 162300 |
| 2022-08-26 | 43.83 | $43.66 | 42307 |
| 2022-08-25 | 43.88 | $43.71 | 13300 |
| 2022-08-24 | 43.93 | $43.48 | 11500 |
| 2022-08-23 | 44.03 | $43.61 | 43827 |
| 2022-08-22 | 44.12 | $43.64 | 5039 |
| 2022-08-19 | 44.22 | $43.81 | 12639 |
| 2022-08-18 | 44.30 | $44.10 | 23337 |
| 2022-08-17 | 44.33 | $44.00 | 14142 |
| 2022-08-16 | 44.39 | $44.29 | 44200 |
| 2022-08-15 | 44.39 | $44.40 | 406449 |
| 2022-08-12 | 44.37 | $44.26 | 146516 |
| 2022-08-11 | 44.37 | $44.10 | 97100 |
| 2022-08-10 | 44.41 | $44.33 | 172700 |
| 2022-08-09 | 44.41 | $44.21 | 700500 |
| 2022-08-08 | 44.43 | $44.30 | 15118 |
| 2022-08-05 | 44.43 | $44.11 | 4622 |
| 2022-08-04 | 44.47 | $44.56 | 8600 |
| 2022-08-03 | 44.42 | $44.47 | 9507 |
| 2022-08-02 | 44.38 | $44.26 | 6600 |
| 2022-08-01 | 44.38 | $44.74 | 17939 |
| 2022-07-29 | 44.27 | $44.60 | 14909 |
| 2022-07-28 | 44.18 | $44.64 | 16400 |
| 2022-07-27 | 44.06 | $44.33 | 21700 |
| 2022-07-26 | 43.99 | $44.23 | 34301 |
| 2022-07-25 | 43.92 | $44.23 | 33600 |
| 2022-07-22 | 43.84 | $44.30 | 8600 |
| 2022-07-21 | 43.74 | $43.99 | 9617 |
| 2022-07-20 | 43.68 | $43.66 | 21300 |
| 2022-07-19 | 43.69 | $43.75 | 98800 |
| 2022-07-18 | 43.67 | $43.76 | 39008 |
| 2022-07-15 | 43.66 | $43.90 | 24400 |
| 2022-07-14 | 43.61 | $43.71 | 18349 |
| 2022-07-13 | 43.59 | $43.89 | 29838 |
| 2022-07-12 | 43.53 | $43.72 | 146626 |
| 2022-07-11 | 43.50 | $43.66 | 59532 |
| 2022-07-08 | 43.47 | $43.51 | 54900 |
| 2022-07-07 | 43.48 | $43.63 | 20400 |
| 2022-07-06 | 43.46 | $43.74 | 39300 |
| 2022-07-05 | 43.42 | $44.02 | 26534 |
| 2022-07-01 | 43.31 | $43.96 | 25836 |
| 2022-06-30 | 43.19 | $43.68 | 90400 |
| 2022-06-29 | 43.12 | $43.48 | 23612 |
| 2022-06-28 | 43.08 | $43.23 | 51100 |
| 2022-06-27 | 43.09 | $43.22 | 20300 |
| 2022-06-24 | 43.11 | $43.39 | 16724 |
| 2022-06-23 | 43.09 | $43.40 | 19900 |
| 2022-06-22 | 43.07 | $43.27 | 13727 |
| 2022-06-21 | 43.08 | $42.89 | 34620 |
| 2022-06-17 | 43.18 | $43.14 | 27507 |
| 2022-06-16 | 43.23 | $43.06 | 36228 |
| 2022-06-15 | 43.32 | $42.95 | 203400 |
| 2022-06-14 | 43.45 | $42.55 | 37804 |
| 2022-06-13 | 43.68 | $42.83 | 54100 |
| 2022-06-10 | 43.89 | $43.49 | 33112 |
| 2022-06-09 | 44.00 | $43.84 | 13600 |
| 2022-06-08 | 44.05 | $43.88 | 17108 |
| 2022-06-07 | 44.11 | $44.03 | 12519 |
| 2022-06-06 | 44.14 | $43.92 | 24300 |
| 2022-06-03 | 44.21 | $44.17 | 15700 |
| 2022-06-02 | 44.23 | $44.21 | 12509 |
| 2022-06-01 | 44.24 | $44.19 | 19300 |
| 2022-05-31 | 44.26 | $44.38 | 14943 |
| 2022-05-27 | 44.25 | $44.72 | 2700 |
| 2022-05-26 | 44.17 | $44.66 | 11200 |
| 2022-05-25 | 44.08 | $44.66 | 10826 |
| 2022-05-24 | 43.98 | $44.49 | 22900 |
| 2022-05-23 | 43.91 | $44.14 | 13500 |
| 2022-05-20 | 43.89 | $44.33 | 12609 |
| 2022-05-19 | 43.84 | $44.13 | 81500 |
| 2022-05-18 | 43.82 | $44.12 | 87046 |
| 2022-05-17 | 43.81 | $43.93 | 15500 |
| 2022-05-16 | 43.83 | $44.17 | 20703 |
| 2022-05-13 | 43.81 | $44.08 | 10211 |
| 2022-05-12 | 43.81 | $44.13 | 18420 |
| 2022-05-11 | 43.80 | $44.17 | 51934 |
| 2022-05-10 | 43.78 | $44.02 | 19500 |
| 2022-05-09 | 43.79 | $43.88 | 28905 |
| 2022-05-06 | 43.84 | $43.73 | 60200 |
| 2022-05-05 | 43.94 | $43.86 | 50000 |
| 2022-05-04 | 44.02 | $44.26 | 25748 |
| 2022-05-03 | 44.04 | $43.99 | 11632 |
| 2022-05-02 | 44.12 | $43.92 | 32008 |
| 2022-04-29 | 44.23 | $44.26 | 9614 |
| 2022-04-28 | 44.29 | $44.46 | 14103 |
| 2022-04-27 | 44.32 | $44.54 | 128002 |
| 2022-04-26 | 44.34 | $44.70 | 16516 |
| 2022-04-25 | 44.34 | $44.50 | 59400 |
| 2022-04-22 | 44.38 | $44.27 | 80116 |
| 2022-04-21 | 44.48 | $44.31 | 26944 |
| 2022-04-20 | 44.59 | $44.52 | 73945 |
| 2022-04-19 | 44.68 | $44.32 | 19748 |
| 2022-04-18 | 44.83 | $44.59 | 41806 |
| 2022-04-14 | 44.95 | $44.70 | 43220 |
| 2022-04-13 | 45.07 | $45.03 | 64945 |
| 2022-04-12 | 45.14 | $45.02 | 47500 |
| 2022-04-11 | 45.24 | $44.90 | 14800 |
| 2022-04-08 | 45.37 | $45.09 | 12329 |
| 2022-04-07 | 45.49 | $45.30 | 7800 |
| 2022-04-06 | 45.58 | $45.39 | 80835 |
| 2022-04-05 | 45.68 | $45.57 | 38600 |
| 2022-04-04 | 45.75 | $45.95 | 81700 |
| 2022-04-01 | 45.76 | $45.89 | 144521 |
| 2022-03-31 | 45.78 | $46.06 | 59933 |
| 2022-03-30 | 45.78 | $46.08 | 23300 |
| 2022-03-29 | 45.77 | $45.84 | 76316 |
| 2022-03-28 | 45.82 | $45.61 | 15324 |
| 2022-03-25 | 45.92 | $45.58 | 251400 |
| 2022-03-24 | 46.05 | $45.94 | 22541 |
| 2022-03-23 | 46.13 | $46.07 | 17231 |
| 2022-03-22 | 46.20 | $45.90 | 21943 |
| 2022-03-21 | 46.32 | $46.10 | 60600 |
| 2022-03-18 | 46.41 | $46.46 | 27400 |
| 2022-03-17 | 46.45 | $46.33 | 20116 |
| 2022-03-16 | 46.52 | $46.31 | 9026 |
| 2022-03-15 | 46.62 | $46.30 | 15400 |
| 2022-03-14 | 46.73 | $46.24 | 25910 |
| 2022-03-11 | 46.87 | $46.69 | 389001 |
| 2022-03-10 | 46.94 | $46.63 | 26900 |
| 2022-03-09 | 47.04 | $46.90 | 17706 |
| 2022-03-08 | 47.10 | $47.04 | 19038 |
| 2022-03-07 | 47.15 | $47.23 | 50900 |
| 2022-03-04 | 47.16 | $47.48 | 22230 |
| 2022-03-03 | 47.12 | $47.30 | 24200 |
| 2022-03-02 | 47.11 | $47.14 | 22000 |
| 2022-03-01 | 47.14 | $47.71 | 24900 |
| 2022-02-28 | 47.05 | $47.53 | 4825 |
| 2022-02-25 | 47.00 | $47.16 | 37900 |
| 2022-02-24 | 47.01 | $47.09 | 23600 |
| 2022-02-23 | 47.04 | $47.04 | 34623 |
| 2022-02-22 | 47.09 | $47.23 | 339248 |
| 2022-02-18 | 47.11 | $47.26 | 428832 |
| 2022-02-17 | 47.12 | $47.18 | 46000 |
| 2022-02-16 | 47.16 | $47.07 | 14700 |
| 2022-02-15 | 47.24 | $47.02 | 20200 |
| 2022-02-14 | 47.33 | $47.12 | 43829 |
| 2022-02-11 | 47.43 | $47.36 | 92415 |
| 2022-02-10 | 47.49 | $47.10 | 24014 |
| 2022-02-09 | 47.62 | $47.50 | 62500 |
| 2022-02-08 | 47.68 | $47.48 | 48800 |
| 2022-02-07 | 47.77 | $47.60 | 21400 |
| 2022-02-04 | 47.84 | $47.56 | 105345 |
| 2022-02-03 | 47.94 | $47.91 | 12939 |
| 2022-02-02 | 47.98 | $48.09 | 9100 |
| 2022-02-01 | 47.98 | $48.01 | 14800 |
| 2022-01-31 | 48.01 | $48.10 | 26300 |
| 2022-01-28 | 48.03 | $48.10 | 26111 |
| 2022-01-27 | 48.05 | $48.06 | 26231 |
| 2022-01-26 | 48.09 | $47.95 | 13200 |
| 2022-01-25 | 48.15 | $48.18 | 20300 |
| 2022-01-24 | 48.18 | $48.25 | 17013 |
| 2022-01-21 | 48.20 | $48.26 | 43700 |
| 2022-01-20 | 48.22 | $48.13 | 12710 |
| 2022-01-19 | 48.28 | $48.10 | 38400 |
| 2022-01-18 | 48.35 | $47.99 | 60903 |
| 2022-01-14 | 48.47 | $48.28 | 29600 |
| 2022-01-13 | 48.53 | $48.51 | 14700 |
| 2022-01-12 | 48.57 | $48.45 | 77100 |
| 2022-01-11 | 48.62 | $48.44 | 62800 |
| 2022-01-10 | 48.68 | $48.38 | 38221 |
| 2022-01-07 | 48.77 | $48.42 | 48045 |
| 2022-01-06 | 48.87 | $48.56 | 60010 |
| 2022-01-05 | 48.95 | $48.61 | 33900 |
| 2022-01-04 | 49.03 | $48.76 | 49246 |
| 2022-01-03 | 49.10 | $48.81 | 33744 |
| 2021-12-31 | 49.17 | $49.13 | 3948 |
| 2021-12-30 | 49.18 | $49.11 | 50300 |
| 2021-12-29 | 49.19 | $48.99 | 408241 |
| 2021-12-28 | 49.24 | $49.24 | 15915 |
| 2021-12-27 | 49.24 | $49.23 | 32301 |
| 2021-12-23 | 49.24 | $49.19 | 8400 |
| 2021-12-22 | 49.25 | $49.26 | 57300 |
| 2021-12-21 | 49.25 | $49.20 | 36344 |
| 2021-12-20 | 49.26 | $49.28 | 34200 |
| 2021-12-17 | 49.26 | $49.36 | 30700 |
| 2021-12-16 | 49.23 | $49.29 | 74500 |
| 2021-12-15 | 49.22 | $49.20 | 71000 |
| 2021-12-14 | 49.23 | $49.24 | 33500 |
| 2021-12-13 | 49.23 | $49.31 | 71536 |
| 2021-12-10 | 49.21 | $49.17 | 40000 |
| 2021-12-09 | 49.22 | $49.14 | 31947 |
| 2021-12-08 | 49.24 | $49.12 | 36200 |
| 2021-12-07 | 49.26 | $49.26 | 9235 |
| 2021-12-06 | 49.26 | $49.35 | 14129 |
| 2021-12-03 | 49.25 | $49.51 | 16300 |
| 2021-12-02 | 49.19 | $49.32 | 40100 |
| 2021-12-01 | 49.17 | $49.34 | 100100 |
| 2021-11-30 | 49.13 | $49.38 | 29500 |
| 2021-11-29 | 49.09 | $49.25 | 32018 |
| 2021-11-26 | 49.06 | $49.27 | 9500 |
| 2021-11-24 | 49.03 | $48.92 | 17639 |
| 2021-11-23 | 49.07 | $48.83 | 22548 |
| 2021-11-22 | 49.13 | $49.01 | 24915 |
| 2021-11-19 | 49.16 | $49.26 | 10300 |
| 2021-11-18 | 49.15 | $49.13 | 10528 |
| 2021-11-17 | 49.16 | $49.07 | 14810 |
| 2021-11-16 | 49.19 | $48.97 | 7101 |
| 2021-11-15 | 49.25 | $49.02 | 15407 |
| 2021-11-12 | 49.30 | $49.21 | 28500 |
| 2021-11-11 | 49.32 | $49.21 | 42631 |
| 2021-11-10 | 49.35 | $49.28 | 41600 |
| 2021-11-09 | 49.36 | $49.61 | 24800 |
| 2021-11-08 | 49.31 | $49.49 | 17002 |
| 2021-11-05 | 49.27 | $49.59 | 8900 |
| 2021-11-04 | 49.21 | $49.39 | 28739 |
| 2021-11-03 | 49.18 | $49.23 | 17600 |
| 2021-11-02 | 49.18 | $49.32 | 32836 |
| 2021-11-01 | 49.16 | $49.21 | 16014 |
| 2021-10-29 | 49.17 | $49.34 | 32826 |
| 2021-10-28 | 49.14 | $49.33 | 23027 |
| 2021-10-27 | 49.12 | $49.39 | 22215 |
| 2021-10-26 | 49.08 | $49.20 | 20629 |
| 2021-10-25 | 49.07 | $49.13 | 15200 |
| 2021-10-22 | 49.08 | $49.11 | 101623 |
| 2021-10-21 | 49.10 | $49.02 | 16600 |
| 2021-10-20 | 49.14 | $49.10 | 60926 |
| 2021-10-19 | 49.17 | $49.13 | 402300 |
| 2021-10-18 | 49.20 | $49.24 | 118236 |
| 2021-10-15 | 49.21 | $49.26 | 8433 |
| 2021-10-14 | 49.22 | $49.38 | 146809 |
| 2021-10-13 | 49.20 | $49.28 | 8400 |
| 2021-10-12 | 49.21 | $49.18 | 18428 |
| 2021-10-11 | 49.24 | $49.02 | 8008 |
| 2021-10-08 | 49.31 | $49.09 | 6131 |
| 2021-10-07 | 49.38 | $49.21 | 3700 |
| 2021-10-06 | 49.44 | $49.33 | 18500 |
| 2021-10-05 | 49.48 | $49.34 | 10100 |
| 2021-10-04 | 49.52 | $49.45 | 9933 |
| 2021-10-01 | 49.55 | $49.50 | 43833 |
| 2021-09-30 | 49.57 | $49.36 | 17010 |
| 2021-09-29 | 49.63 | $49.37 | 28700 |
| 2021-09-28 | 49.70 | $49.37 | 22828 |
| 2021-09-27 | 49.77 | $49.55 | 4421 |
| 2021-09-24 | 49.82 | $49.61 | 6100 |
| 2021-09-23 | 49.87 | $49.71 | 62100 |
| 2021-09-22 | 49.90 | $49.95 | 7823 |
| 2021-09-21 | 49.89 | $49.92 | 22500 |
| 2021-09-20 | 49.88 | $49.91 | 22200 |
| 2021-09-17 | 49.87 | $49.80 | 121900 |
| 2021-09-16 | 49.89 | $49.87 | 32915 |
| 2021-09-15 | 49.89 | $49.96 | 18100 |
| 2021-09-14 | 49.87 | $49.99 | 24437 |
| 2021-09-13 | 49.85 | $49.88 | 41128 |
| 2021-09-10 | 49.84 | $49.83 | 7800 |
| 2021-09-09 | 49.84 | $49.90 | 12100 |
| 2021-09-08 | 49.83 | $49.77 | 8100 |
| 2021-09-07 | 49.84 | $49.70 | 11624 |
| 2021-09-03 | 49.87 | $49.83 | 18600 |
| 2021-09-02 | 49.88 | $49.90 | 6500 |
| 2021-09-01 | 49.87 | $49.85 | 20338 |
| 2021-08-31 | 49.88 | $49.89 | 600 |
| 2021-08-30 | 49.87 | $49.94 | 22600 |
| 2021-08-27 | 49.85 | $49.88 | 8730 |
| 2021-08-26 | 49.85 | $49.77 | 2000 |
| 2021-08-25 | 49.86 | $49.75 | 3133 |
| 2021-08-24 | 49.89 | $49.85 | 5349 |
| 2021-08-23 | 49.89 | $49.91 | 5900 |
| 2021-08-20 | 49.88 | $49.91 | 10112 |
| 2021-08-19 | 49.88 | $49.91 | 13224 |
| 2021-08-18 | 49.87 | $49.83 | 48621 |
| 2021-08-17 | 49.87 | $49.86 | 134800 |
| 2021-08-16 | 49.87 | $49.89 | 12800 |
| 2021-08-13 | 49.86 | $49.83 | 11733 |
| 2021-08-12 | 49.87 | $49.67 | 7700 |
| 2021-08-11 | 49.91 | $49.68 | 305743 |
| 2021-08-10 | 49.95 | $49.64 | 2633 |
| 2021-08-09 | 50.01 | $49.71 | 12100 |
| 2021-08-06 | 50.06 | $49.79 | 10735 |
| 2021-08-05 | 50.10 | $50.03 | 7618 |
| 2021-08-04 | 50.10 | $50.13 | 21200 |
| 2021-08-03 | 50.07 | $50.15 | 299700 |
| 2021-08-02 | 50.04 | $50.09 | 2900 |
| 2021-07-30 | 50.01 | $50.02 | 1600 |
| 2021-07-29 | 49.99 | $49.99 | 4640 |
| 2021-07-28 | 49.97 | $50.03 | 1617 |
| 2021-07-27 | 49.95 | $49.98 | 4300 |
| 2021-07-26 | 49.92 | $49.88 | 5100 |
| 2021-07-23 | 49.92 | $49.95 | 28939 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.51
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.38
Average
43.03
Maximum
50.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.51 | $41.47 | 855819 |
| 2026-07-20 | 41.55 | $41.54 | 69400 |
| 2026-07-17 | 41.57 | $41.65 | 120400 |
| 2026-07-16 | 41.56 | $41.62 | 94900 |
| 2026-07-15 | 41.57 | $41.63 | 108052 |
| 2026-07-14 | 41.57 | $41.55 | 93824 |
| 2026-07-13 | 41.61 | $41.44 | 50309 |
| 2026-07-10 | 41.68 | $41.58 | 169615 |
| 2026-07-09 | 41.73 | $41.63 | 130200 |
| 2026-07-08 | 41.78 | $41.56 | 119420 |
| 2026-07-07 | 41.85 | $41.63 | 93200 |
| 2026-07-06 | 41.93 | $41.81 | 87400 |
| 2026-07-02 | 41.96 | $41.78 | 119133 |
| 2026-07-01 | 42.00 | $41.74 | 161820 |
| 2026-06-30 | 42.07 | $41.95 | 96545 |
| 2026-06-29 | 42.09 | $42.15 | 309355 |
| 2026-06-26 | 42.04 | $42.14 | 78044 |
| 2026-06-25 | 41.99 | $42.09 | 91200 |
| 2026-06-24 | 41.94 | $42.07 | 136033 |
| 2026-06-23 | 41.88 | $41.89 | 195243 |
| 2026-06-22 | 41.87 | $41.81 | 87833 |
| 2026-06-18 | 41.88 | $41.92 | 112200 |
| 2026-06-17 | 41.85 | $41.80 | 192400 |
| 2026-06-16 | 41.86 | $41.96 | 85900 |
| 2026-06-15 | 41.82 | $41.90 | 131500 |
| 2026-06-12 | 41.79 | $41.88 | 225105 |
| 2026-06-11 | 41.76 | $41.92 | 181200 |
| 2026-06-10 | 41.72 | $41.69 | 124300 |
| 2026-06-09 | 41.73 | $41.72 | 103002 |
| 2026-06-08 | 41.74 | $41.63 | 84348 |
| 2026-06-05 | 41.78 | $41.67 | 105900 |
| 2026-06-04 | 41.82 | $41.83 | 125229 |
| 2026-06-03 | 41.82 | $41.78 | 113831 |
| 2026-06-02 | 41.83 | $41.86 | 125754 |
| 2026-06-01 | 41.82 | $41.85 | 128800 |
| 2026-05-29 | 41.81 | $42.02 | 73800 |
| 2026-05-28 | 41.75 | $41.98 | 110505 |
| 2026-05-27 | 41.68 | $41.90 | 222122 |
| 2026-05-26 | 41.63 | $41.84 | 141032 |
| 2026-05-22 | 41.59 | $41.72 | 138142 |
| 2026-05-21 | 41.58 | $41.67 | 89400 |
| 2026-05-20 | 41.59 | $41.66 | 174629 |
| 2026-05-19 | 41.60 | $41.42 | 112200 |
| 2026-05-18 | 41.70 | $41.56 | 209814 |
| 2026-05-15 | 41.77 | $41.58 | 160200 |
| 2026-05-14 | 41.86 | $41.82 | 69500 |
| 2026-05-13 | 41.88 | $41.83 | 92414 |
| 2026-05-12 | 41.92 | $41.85 | 390935 |
| 2026-05-11 | 41.96 | $41.95 | 73100 |
| 2026-05-08 | 41.97 | $42.06 | 106900 |
| 2026-05-07 | 41.95 | $41.95 | 86700 |
| 2026-05-06 | 41.97 | $42.05 | 90815 |
| 2026-05-05 | 41.96 | $41.87 | 142300 |
| 2026-05-04 | 42.00 | $41.81 | 134400 |
| 2026-05-01 | 42.08 | $41.92 | 116287 |
| 2026-04-30 | 42.14 | $42.02 | 70346 |
| 2026-04-29 | 42.18 | $41.98 | 69700 |
| 2026-04-28 | 42.24 | $42.16 | 93414 |
| 2026-04-27 | 42.25 | $42.19 | 84300 |
| 2026-04-24 | 42.26 | $42.26 | 266300 |
| 2026-04-23 | 42.25 | $42.16 | 115800 |
| 2026-04-22 | 42.27 | $42.24 | 89816 |
| 2026-04-21 | 42.26 | $42.20 | 79018 |
| 2026-04-20 | 42.27 | $42.32 | 121008 |
| 2026-04-17 | 42.23 | $42.36 | 105415 |
| 2026-04-16 | 42.18 | $42.19 | 78535 |
| 2026-04-15 | 42.17 | $42.27 | 142000 |
| 2026-04-14 | 42.14 | $42.32 | 526208 |
| 2026-04-13 | 42.08 | $42.20 | 196606 |
| 2026-04-10 | 42.04 | $42.14 | 60900 |
| 2026-04-09 | 42.02 | $42.19 | 64300 |
| 2026-04-08 | 41.98 | $42.20 | 94700 |
| 2026-04-07 | 41.93 | $42.07 | 228810 |
| 2026-04-06 | 41.91 | $42.02 | 87243 |
| 2026-04-02 | 41.91 | $42.07 | 59535 |
| 2026-04-01 | 41.89 | $42.01 | 88920 |
| 2026-03-31 | 41.89 | $42.20 | 118135 |
| 2026-03-30 | 41.84 | $42.02 | 755238 |
| 2026-03-27 | 41.83 | $41.84 | 205834 |
| 2026-03-26 | 41.88 | $41.84 | 169100 |
| 2026-03-25 | 41.94 | $42.08 | 64439 |
| 2026-03-24 | 41.95 | $41.90 | 84730 |
| 2026-03-23 | 42.02 | $42.03 | 119500 |
| 2026-03-20 | 42.07 | $41.86 | 2.3M |
| 2026-03-19 | 42.19 | $42.24 | 143608 |
| 2026-03-18 | 42.21 | $42.18 | 112917 |
| 2026-03-17 | 42.26 | $42.35 | 1.9M |
| 2026-03-16 | 42.27 | $42.24 | 50415 |
| 2026-03-13 | 42.32 | $42.09 | 113800 |
| 2026-03-12 | 42.43 | $42.17 | 74000 |
| 2026-03-11 | 42.54 | $42.29 | 67808 |
| 2026-03-10 | 42.63 | $42.49 | 81918 |
| 2026-03-09 | 42.69 | $42.62 | 113900 |
| 2026-03-06 | 42.72 | $42.50 | 73800 |
| 2026-03-05 | 42.79 | $42.54 | 110632 |
| 2026-03-04 | 42.86 | $42.64 | 111600 |
| 2026-03-03 | 42.91 | $42.69 | 465244 |
| 2026-03-02 | 42.96 | $42.73 | 92500 |
| 2026-02-27 | 43.01 | $43.05 | 139100 |
| 2026-02-26 | 42.96 | $42.94 | 99312 |
| 2026-02-25 | 42.93 | $42.87 | 93902 |
| 2026-02-24 | 42.92 | $42.91 | 175017 |
| 2026-02-23 | 42.89 | $42.93 | 121300 |
| 2026-02-20 | 42.84 | $42.84 | 71913 |
| 2026-02-19 | 42.81 | $42.86 | 116600 |
| 2026-02-18 | 42.76 | $42.82 | 118400 |
| 2026-02-17 | 42.72 | $42.83 | 157222 |
| 2026-02-13 | 42.66 | $42.87 | 121915 |
| 2026-02-12 | 42.57 | $42.76 | 53120 |
| 2026-02-11 | 42.50 | $42.55 | 99400 |
| 2026-02-10 | 42.48 | $42.62 | 61202 |
| 2026-02-09 | 42.44 | $42.53 | 466412 |
| 2026-02-06 | 42.41 | $42.48 | 71800 |
| 2026-02-05 | 42.39 | $42.45 | 112800 |
| 2026-02-04 | 42.38 | $42.30 | 101432 |
| 2026-02-03 | 42.42 | $42.30 | 73631 |
| 2026-02-02 | 42.46 | $42.30 | 90133 |
| 2026-01-30 | 42.51 | $42.51 | 100737 |
| 2026-01-29 | 42.51 | $42.54 | 104429 |
| 2026-01-28 | 42.49 | $42.48 | 87046 |
| 2026-01-27 | 42.50 | $42.51 | 136700 |
| 2026-01-26 | 42.49 | $42.54 | 113800 |
| 2026-01-23 | 42.47 | $42.50 | 84321 |
| 2026-01-22 | 42.46 | $42.45 | 123400 |
| 2026-01-21 | 42.46 | $42.42 | 184340 |
| 2026-01-20 | 42.48 | $42.31 | 984336 |
| 2026-01-16 | 42.53 | $42.47 | 413356 |
| 2026-01-15 | 42.54 | $42.55 | 113500 |
| 2026-01-14 | 42.53 | $42.60 | 113700 |
| 2026-01-13 | 42.50 | $42.53 | 511300 |
| 2026-01-12 | 42.48 | $42.49 | 267013 |
| 2026-01-09 | 42.48 | $42.54 | 92432 |
| 2026-01-08 | 42.46 | $42.42 | 66700 |
| 2026-01-07 | 42.47 | $42.50 | 97000 |
| 2026-01-06 | 42.46 | $42.46 | 87611 |
| 2026-01-05 | 42.45 | $42.46 | 99000 |
| 2026-01-02 | 42.45 | $42.43 | 1.9M |
| 2025-12-31 | 42.46 | $42.38 | 63124 |
| 2025-12-30 | 42.49 | $42.50 | 81507 |
| 2025-12-29 | 42.48 | $42.53 | 56300 |
| 2025-12-26 | 42.46 | $42.55 | 86100 |
| 2025-12-24 | 42.44 | $42.56 | 85417 |
| 2025-12-23 | 42.40 | $42.42 | 142500 |
| 2025-12-22 | 42.40 | $42.45 | 69100 |
| 2025-12-19 | 42.40 | $42.45 | 67400 |
| 2025-12-18 | 42.39 | $42.54 | 74113 |
| 2025-12-17 | 42.35 | $42.42 | 103136 |
| 2025-12-16 | 42.35 | $42.44 | 164700 |
| 2025-12-15 | 42.33 | $42.36 | 103200 |
| 2025-12-12 | 42.35 | $42.33 | 179200 |
| 2025-12-11 | 42.37 | $42.42 | 97647 |
| 2025-12-10 | 42.38 | $42.43 | 103944 |
| 2025-12-09 | 42.39 | $42.29 | 88900 |
| 2025-12-08 | 42.44 | $42.33 | 97000 |
| 2025-12-05 | 42.49 | $42.41 | 100200 |
| 2025-12-04 | 42.53 | $42.46 | 111300 |
| 2025-12-03 | 42.56 | $42.55 | 109048 |
| 2025-12-02 | 42.57 | $42.41 | 129419 |
| 2025-12-01 | 42.63 | $42.43 | 55100 |
| 2025-11-28 | 42.70 | $42.80 | 65447 |
| 2025-11-26 | 42.66 | $42.88 | 40600 |
| 2025-11-25 | 42.59 | $42.80 | 68503 |
| 2025-11-24 | 42.53 | $42.72 | 140800 |
| 2025-11-21 | 42.49 | $42.65 | 277000 |
| 2025-11-20 | 42.45 | $42.52 | 59607 |
| 2025-11-19 | 42.46 | $42.50 | 126100 |
| 2025-11-18 | 42.47 | $42.52 | 318900 |
| 2025-11-17 | 42.47 | $42.47 | 135900 |
| 2025-11-14 | 42.50 | $42.45 | 64300 |
| 2025-11-13 | 42.54 | $42.54 | 110100 |
| 2025-11-12 | 42.57 | $42.63 | 42130 |
| 2025-11-11 | 42.57 | $42.68 | 47500 |
| 2025-11-10 | 42.55 | $42.53 | 73100 |
| 2025-11-07 | 42.59 | $42.56 | 320000 |
| 2025-11-06 | 42.62 | $42.57 | 67400 |
| 2025-11-05 | 42.65 | $42.41 | 94900 |
| 2025-11-04 | 42.75 | $42.55 | 68632 |
| 2025-11-03 | 42.82 | $42.51 | 72206 |
| 2025-10-31 | 42.92 | $42.70 | 175504 |
| 2025-10-30 | 42.98 | $42.70 | 56849 |
| 2025-10-29 | 43.05 | $43.07 | 74722 |
| 2025-10-28 | 43.01 | $43.02 | 98500 |
| 2025-10-27 | 42.99 | $42.98 | 90134 |
| 2025-10-24 | 42.96 | $42.94 | 85800 |
| 2025-10-23 | 42.95 | $42.90 | 192500 |
| 2025-10-22 | 42.94 | $43.00 | 65700 |
| 2025-10-21 | 42.89 | $42.99 | 71800 |
| 2025-10-20 | 42.84 | $42.94 | 624732 |
| 2025-10-17 | 42.79 | $42.88 | 63431 |
| 2025-10-16 | 42.75 | $42.93 | 129500 |
| 2025-10-15 | 42.67 | $42.78 | 158810 |
| 2025-10-14 | 42.63 | $42.77 | 107104 |
| 2025-10-13 | 42.59 | $42.72 | 66300 |
| 2025-10-10 | 42.55 | $42.66 | 67545 |
| 2025-10-09 | 42.52 | $42.50 | 227800 |
| 2025-10-08 | 42.53 | $42.52 | 61100 |
| 2025-10-07 | 42.54 | $42.52 | 89614 |
| 2025-10-06 | 42.55 | $42.45 | 118640 |
| 2025-10-03 | 42.59 | $42.54 | 177800 |
| 2025-10-02 | 42.60 | $42.58 | 192300 |
| 2025-10-01 | 42.61 | $42.53 | 295000 |
| 2025-09-30 | 42.63 | $42.60 | 78400 |
| 2025-09-29 | 42.64 | $42.62 | 103800 |
| 2025-09-26 | 42.63 | $42.50 | 124348 |
| 2025-09-25 | 42.67 | $42.51 | 109900 |
| 2025-09-24 | 42.70 | $42.54 | 109400 |
| 2025-09-23 | 42.74 | $42.62 | 103939 |
| 2025-09-22 | 42.75 | $42.55 | 72100 |
| 2025-09-19 | 42.78 | $42.62 | 45700 |
| 2025-09-18 | 42.80 | $42.63 | 90300 |
| 2025-09-17 | 42.81 | $42.72 | 82919 |
| 2025-09-16 | 42.80 | $42.82 | 119638 |
| 2025-09-15 | 42.74 | $42.79 | 79700 |
| 2025-09-12 | 42.68 | $42.69 | 115933 |
| 2025-09-11 | 42.64 | $42.76 | 90600 |
| 2025-09-10 | 42.56 | $42.66 | 126034 |
| 2025-09-09 | 42.49 | $42.60 | 94604 |
| 2025-09-08 | 42.43 | $42.66 | 423900 |
| 2025-09-05 | 42.33 | $42.52 | 117143 |
| 2025-09-04 | 42.25 | $42.33 | 54713 |
| 2025-09-03 | 42.21 | $42.17 | 63235 |
| 2025-09-02 | 42.21 | $42.02 | 98000 |
| 2025-08-29 | 42.26 | $42.27 | 97921 |
| 2025-08-28 | 42.25 | $42.33 | 174000 |
| 2025-08-27 | 42.20 | $42.26 | 78000 |
| 2025-08-26 | 42.17 | $42.22 | 94827 |
| 2025-08-25 | 42.14 | $42.16 | 120819 |
| 2025-08-22 | 42.13 | $42.20 | 59600 |
| 2025-08-21 | 42.10 | $42.02 | 95146 |
| 2025-08-20 | 42.11 | $42.09 | 83527 |
| 2025-08-19 | 42.11 | $42.07 | 58944 |
| 2025-08-18 | 42.12 | $41.99 | 150400 |
| 2025-08-15 | 42.14 | $42.05 | 60742 |
| 2025-08-14 | 42.16 | $42.09 | 217433 |
| 2025-08-13 | 42.16 | $42.22 | 73200 |
| 2025-08-12 | 42.12 | $42.05 | 106600 |
| 2025-08-11 | 42.12 | $42.06 | 74019 |
| 2025-08-08 | 42.12 | $42.03 | 60400 |
| 2025-08-07 | 42.13 | $42.13 | 85600 |
| 2025-08-06 | 42.11 | $42.15 | 119547 |
| 2025-08-05 | 42.07 | $42.18 | 118602 |
| 2025-08-04 | 42.01 | $42.12 | 86200 |
| 2025-08-01 | 41.96 | $42.12 | 135101 |
| 2025-07-31 | 41.90 | $41.93 | 183234 |
| 2025-07-30 | 41.88 | $41.92 | 75826 |
| 2025-07-29 | 41.86 | $42.02 | 223100 |
| 2025-07-28 | 41.81 | $41.81 | 149027 |
| 2025-07-25 | 41.81 | $41.88 | 96400 |
| 2025-07-24 | 41.78 | $41.79 | 49506 |
| 2025-07-23 | 41.78 | $41.83 | 86400 |
| 2025-07-22 | 41.77 | $41.93 | 120606 |
| 2025-07-21 | 41.72 | $41.84 | 765200 |
| 2025-07-18 | 41.69 | $41.71 | 67321 |
| 2025-07-17 | 41.70 | $41.65 | 144200 |
| 2025-07-16 | 41.73 | $41.64 | 104815 |
| 2025-07-15 | 41.76 | $41.55 | 68807 |
| 2025-07-14 | 41.84 | $41.68 | 85534 |
| 2025-07-11 | 41.89 | $41.72 | 129506 |
| 2025-07-10 | 41.93 | $41.87 | 241500 |
| 2025-07-09 | 41.94 | $41.85 | 88200 |
| 2025-07-08 | 41.95 | $41.70 | 246025 |
| 2025-07-07 | 42.02 | $41.72 | 354733 |
| 2025-07-03 | 42.09 | $41.89 | 375636 |
| 2025-07-02 | 42.11 | $41.98 | 178446 |
| 2025-07-01 | 42.12 | $42.03 | 70100 |
| 2025-06-30 | 42.10 | $42.18 | 148504 |
| 2025-06-27 | 42.03 | $42.06 | 246934 |
| 2025-06-26 | 41.98 | $42.12 | 186800 |
| 2025-06-25 | 41.90 | $41.99 | 215700 |
| 2025-06-24 | 41.84 | $41.99 | 100012 |
| 2025-06-23 | 41.76 | $41.85 | 100755 |
| 2025-06-20 | 41.71 | $41.77 | 74723 |
| 2025-06-18 | 41.68 | $41.72 | 61600 |
| 2025-06-17 | 41.65 | $41.71 | 55505 |
| 2025-06-16 | 41.61 | $41.57 | 128128 |
| 2025-06-13 | 41.62 | $41.66 | 71200 |
| 2025-06-12 | 41.59 | $41.81 | 46926 |
| 2025-06-11 | 41.51 | $41.65 | 140615 |
| 2025-06-10 | 41.47 | $41.50 | 149002 |
| 2025-06-09 | 41.46 | $41.43 | 810500 |
| 2025-06-06 | 41.47 | $41.34 | 85532 |
| 2025-06-05 | 41.52 | $41.57 | 209618 |
| 2025-06-04 | 41.50 | $41.67 | 115400 |
| 2025-06-03 | 41.45 | $41.45 | 121200 |
| 2025-06-02 | 41.46 | $41.44 | 110100 |
| 2025-05-30 | 41.48 | $41.70 | 264300 |
| 2025-05-29 | 41.41 | $41.61 | 124435 |
| 2025-05-28 | 41.36 | $41.49 | 299717 |
| 2025-05-27 | 41.35 | $41.54 | 106500 |
| 2025-05-23 | 41.31 | $41.35 | 85927 |
| 2025-05-22 | 41.33 | $41.32 | 123700 |
| 2025-05-21 | 41.36 | $41.20 | 125314 |
| 2025-05-20 | 41.44 | $41.46 | 170802 |
| 2025-05-19 | 41.46 | $41.52 | 1.4M |
| 2025-05-16 | 41.46 | $41.54 | 87729 |
| 2025-05-15 | 41.46 | $41.49 | 84340 |
| 2025-05-14 | 41.48 | $41.29 | 271709 |
| 2025-05-13 | 41.56 | $41.42 | 56409 |
| 2025-05-12 | 41.63 | $41.45 | 69400 |
| 2025-05-09 | 41.70 | $41.61 | 77029 |
| 2025-05-08 | 41.74 | $41.58 | 105234 |
| 2025-05-07 | 41.80 | $41.80 | 52801 |
| 2025-05-06 | 41.79 | $41.72 | 79500 |
| 2025-05-05 | 41.82 | $41.61 | 66242 |
| 2025-05-02 | 41.88 | $41.68 | 83712 |
| 2025-05-01 | 41.93 | $41.84 | 77800 |
| 2025-04-30 | 41.95 | $42.18 | 48849 |
| 2025-04-29 | 41.86 | $42.20 | 76600 |
| 2025-04-28 | 41.74 | $42.11 | 55000 |
| 2025-04-25 | 41.63 | $41.95 | 39228 |
| 2025-04-24 | 41.54 | $41.83 | 93400 |
| 2025-04-23 | 41.47 | $41.59 | 48300 |
| 2025-04-22 | 41.47 | $41.50 | 66201 |
| 2025-04-21 | 41.49 | $41.44 | 93810 |
| 2025-04-17 | 41.55 | $41.63 | 68522 |
| 2025-04-16 | 41.56 | $41.76 | 100132 |
| 2025-04-15 | 41.53 | $41.63 | 111000 |
| 2025-04-14 | 41.53 | $41.52 | 214928 |
| 2025-04-11 | 41.58 | $41.32 | 140700 |
| 2025-04-10 | 41.70 | $41.29 | 53849 |
| 2025-04-09 | 41.86 | $41.63 | 300031 |
| 2025-04-08 | 41.95 | $41.51 | 181513 |
| 2025-04-07 | 42.09 | $41.83 | 168000 |
| 2025-04-04 | 42.17 | $42.28 | 2.1M |
| 2025-04-03 | 42.11 | $42.29 | 223823 |
| 2025-04-02 | 42.04 | $42.08 | 114317 |
| 2025-04-01 | 42.02 | $42.13 | 110200 |
| 2025-03-31 | 41.98 | $42.13 | 165454 |
| 2025-03-28 | 41.93 | $42.03 | 139734 |
| 2025-03-27 | 41.90 | $41.80 | 55118 |
| 2025-03-26 | 41.94 | $41.80 | 111221 |
| 2025-03-25 | 41.98 | $41.88 | 133545 |
| 2025-03-24 | 42.01 | $41.86 | 165010 |
| 2025-03-21 | 42.04 | $42.03 | 182500 |
| 2025-03-20 | 42.03 | $42.12 | 128500 |
| 2025-03-19 | 41.99 | $42.02 | 83111 |
| 2025-03-18 | 41.97 | $41.94 | 229721 |
| 2025-03-17 | 41.97 | $41.87 | 79348 |
| 2025-03-14 | 41.99 | $41.81 | 82722 |
| 2025-03-13 | 42.04 | $41.91 | 89200 |
| 2025-03-12 | 42.05 | $41.79 | 147800 |
| 2025-03-11 | 42.11 | $41.93 | 107000 |
| 2025-03-10 | 42.14 | $42.07 | 171815 |
| 2025-03-07 | 42.12 | $41.90 | 155300 |
| 2025-03-06 | 42.14 | $41.89 | 139109 |
| 2025-03-05 | 42.18 | $41.94 | 173103 |
| 2025-03-04 | 42.20 | $42.11 | 397109 |
| 2025-03-03 | 42.17 | $42.22 | 239608 |
| 2025-02-28 | 42.09 | $42.27 | 273328 |
| 2025-02-27 | 41.97 | $42.06 | 96700 |
| 2025-02-26 | 41.90 | $42.11 | 240500 |
| 2025-02-25 | 41.78 | $42.05 | 329143 |
| 2025-02-24 | 41.66 | $41.79 | 183100 |
| 2025-02-21 | 41.59 | $41.74 | 162900 |
| 2025-02-20 | 41.53 | $41.55 | 215727 |
| 2025-02-19 | 41.50 | $41.46 | 159937 |
| 2025-02-18 | 41.50 | $41.40 | 86100 |
| 2025-02-14 | 41.52 | $41.57 | 76241 |
| 2025-02-13 | 41.49 | $41.47 | 160017 |
| 2025-02-12 | 41.48 | $41.21 | 212200 |
| 2025-02-11 | 41.55 | $41.40 | 255400 |
| 2025-02-10 | 41.57 | $41.47 | 79138 |
| 2025-02-07 | 41.57 | $41.47 | 176900 |
| 2025-02-06 | 41.58 | $41.61 | 143400 |
| 2025-02-05 | 41.53 | $41.63 | 354600 |
| 2025-02-04 | 41.47 | $41.41 | 165430 |
| 2025-02-03 | 41.47 | $41.39 | 117416 |
| 2025-01-31 | 41.47 | $41.46 | 125838 |
| 2025-01-30 | 41.45 | $41.54 | 202100 |
| 2025-01-29 | 41.39 | $41.50 | 167945 |
| 2025-01-28 | 41.34 | $41.52 | 118646 |
| 2025-01-27 | 41.27 | $41.52 | 143700 |
| 2025-01-24 | 41.18 | $41.32 | 135704 |
| 2025-01-23 | 41.14 | $41.23 | 202016 |
| 2025-01-22 | 41.11 | $41.29 | 173000 |
| 2025-01-21 | 41.07 | $41.37 | 740800 |
| 2025-01-17 | 40.99 | $41.27 | 381226 |
| 2025-01-16 | 40.93 | $41.29 | 142714 |
| 2025-01-15 | 40.85 | $41.17 | 1.5M |
| 2025-01-14 | 40.79 | $40.80 | 103936 |
| 2025-01-13 | 40.85 | $40.77 | 100700 |
| 2025-01-10 | 40.93 | $40.85 | 750300 |
| 2025-01-08 | 41.01 | $41.00 | 82403 |
| 2025-01-07 | 41.06 | $41.02 | 70500 |
| 2025-01-06 | 41.12 | $41.16 | 104321 |
| 2025-01-03 | 41.16 | $41.21 | 110900 |
| 2025-01-02 | 41.19 | $41.26 | 86207 |
| 2024-12-31 | 41.21 | $41.22 | 150400 |
| 2024-12-30 | 41.26 | $41.28 | 524507 |
| 2024-12-27 | 41.30 | $41.15 | 239018 |
| 2024-12-26 | 41.39 | $41.38 | 74443 |
| 2024-12-24 | 41.43 | $41.34 | 56901 |
| 2024-12-23 | 41.50 | $41.32 | 735906 |
| 2024-12-20 | 41.59 | $41.43 | 140000 |
| 2024-12-19 | 41.67 | $41.33 | 114700 |
| 2024-12-18 | 41.80 | $41.46 | 166900 |
| 2024-12-17 | 41.92 | $41.73 | 249900 |
| 2024-12-16 | 41.98 | $41.72 | 260507 |
| 2024-12-13 | 42.05 | $41.69 | 294902 |
| 2024-12-12 | 42.15 | $41.86 | 107400 |
| 2024-12-11 | 42.22 | $42.03 | 464700 |
| 2024-12-10 | 42.25 | $42.15 | 76000 |
| 2024-12-09 | 42.24 | $42.19 | 627247 |
| 2024-12-06 | 42.21 | $42.30 | 104739 |
| 2024-12-05 | 42.15 | $42.20 | 81600 |
| 2024-12-04 | 42.09 | $42.18 | 127848 |
| 2024-12-03 | 42.03 | $42.04 | 472160 |
| 2024-12-02 | 42.00 | $42.11 | 71700 |
| 2024-11-29 | 41.95 | $42.25 | 93542 |
| 2024-11-27 | 41.83 | $42.11 | 76507 |
| 2024-11-26 | 41.73 | $41.98 | 116700 |
| 2024-11-25 | 41.66 | $42.03 | 146645 |
| 2024-11-22 | 41.55 | $41.68 | 250300 |
| 2024-11-21 | 41.54 | $41.61 | 331300 |
| 2024-11-20 | 41.54 | $41.64 | 107100 |
| 2024-11-19 | 41.54 | $41.69 | 97100 |
| 2024-11-18 | 41.53 | $41.62 | 127500 |
| 2024-11-15 | 41.54 | $41.59 | 109402 |
| 2024-11-14 | 41.57 | $41.61 | 177600 |
| 2024-11-13 | 41.60 | $41.62 | 123627 |
| 2024-11-12 | 41.64 | $41.65 | 100127 |
| 2024-11-11 | 41.68 | $41.87 | 128100 |
| 2024-11-08 | 41.67 | $41.93 | 332000 |
| 2024-11-07 | 41.63 | $41.86 | 148590 |
| 2024-11-06 | 41.62 | $41.59 | 103824 |
| 2024-11-05 | 41.69 | $41.89 | 69300 |
| 2024-11-04 | 41.69 | $41.80 | 226025 |
| 2024-11-01 | 41.73 | $41.63 | 110000 |
| 2024-10-31 | 41.83 | $41.95 | 141200 |
| 2024-10-30 | 41.85 | $41.93 | 315502 |
| 2024-10-29 | 41.89 | $42.01 | 70348 |
| 2024-10-28 | 41.92 | $41.95 | 238149 |
| 2024-10-25 | 41.98 | $42.05 | 285800 |
| 2024-10-24 | 42.03 | $42.11 | 80800 |
| 2024-10-23 | 42.07 | $42.02 | 91000 |
| 2024-10-22 | 42.15 | $42.16 | 100700 |
| 2024-10-21 | 42.22 | $42.16 | 758327 |
| 2024-10-18 | 42.30 | $42.44 | 58200 |
| 2024-10-17 | 42.31 | $42.40 | 114424 |
| 2024-10-16 | 42.35 | $42.59 | 108653 |
| 2024-10-15 | 42.33 | $42.56 | 95038 |
| 2024-10-14 | 42.33 | $42.34 | 94100 |
| 2024-10-11 | 42.40 | $42.42 | 137904 |
| 2024-10-10 | 42.47 | $42.42 | 312032 |
| 2024-10-09 | 42.56 | $42.40 | 289513 |
| 2024-10-08 | 42.67 | $42.48 | 282727 |
| 2024-10-07 | 42.79 | $42.43 | 285813 |
| 2024-10-04 | 42.95 | $42.56 | 223900 |
| 2024-10-03 | 43.11 | $42.87 | 233738 |
| 2024-10-02 | 43.20 | $43.06 | 317024 |
| 2024-10-01 | 43.25 | $43.15 | 1.7M |
| 2024-09-30 | 43.29 | $43.15 | 194934 |
| 2024-09-27 | 43.33 | $43.31 | 224400 |
| 2024-09-26 | 43.33 | $43.14 | 347647 |
| 2024-09-25 | 43.38 | $43.22 | 223711 |
| 2024-09-24 | 43.41 | $43.32 | 193519 |
| 2024-09-23 | 43.42 | $43.27 | 263545 |
| 2024-09-20 | 43.44 | $43.32 | 335936 |
| 2024-09-19 | 43.45 | $43.34 | 3.0M |
| 2024-09-18 | 43.45 | $43.30 | 104044 |
| 2024-09-17 | 43.46 | $43.45 | 128000 |
| 2024-09-16 | 43.43 | $43.51 | 77500 |
| 2024-09-13 | 43.36 | $43.38 | 94000 |
| 2024-09-12 | 43.31 | $43.27 | 45925 |
| 2024-09-11 | 43.28 | $43.35 | 71900 |
| 2024-09-10 | 43.22 | $43.36 | 69700 |
| 2024-09-09 | 43.14 | $43.18 | 76315 |
| 2024-09-06 | 43.10 | $43.15 | 182301 |
| 2024-09-05 | 43.05 | $43.11 | 106206 |
| 2024-09-04 | 43.00 | $43.00 | 85345 |
| 2024-09-03 | 42.97 | $42.82 | 35700 |
| 2024-08-30 | 43.00 | $42.80 | 68900 |
| 2024-08-29 | 43.03 | $42.87 | 53700 |
| 2024-08-28 | 43.04 | $42.93 | 89700 |
| 2024-08-27 | 43.02 | $42.97 | 76500 |
| 2024-08-26 | 42.99 | $42.96 | 124200 |
| 2024-08-23 | 42.96 | $42.98 | 53744 |
| 2024-08-22 | 42.90 | $42.78 | 55300 |
| 2024-08-21 | 42.89 | $42.95 | 74141 |
| 2024-08-20 | 42.82 | $42.86 | 89841 |
| 2024-08-19 | 42.76 | $42.73 | 125200 |
| 2024-08-16 | 42.73 | $42.67 | 65005 |
| 2024-08-15 | 42.70 | $42.57 | 91733 |
| 2024-08-14 | 42.69 | $42.77 | 64400 |
| 2024-08-13 | 42.61 | $42.68 | 61832 |
| 2024-08-12 | 42.54 | $42.50 | 99300 |
| 2024-08-09 | 42.51 | $42.44 | 77400 |
| 2024-08-08 | 42.49 | $42.28 | 76600 |
| 2024-08-07 | 42.51 | $42.34 | 116000 |
| 2024-08-06 | 42.51 | $42.47 | 294749 |
| 2024-08-05 | 42.47 | $42.75 | 371041 |
| 2024-08-02 | 42.32 | $42.77 | 219831 |
| 2024-08-01 | 42.13 | $42.29 | 224217 |
| 2024-07-31 | 42.05 | $42.21 | 78037 |
| 2024-07-30 | 41.98 | $42.04 | 114832 |
| 2024-07-29 | 41.94 | $42.02 | 47900 |
| 2024-07-26 | 41.90 | $41.93 | 96448 |
| 2024-07-25 | 41.87 | $41.78 | 418502 |
| 2024-07-24 | 41.89 | $41.69 | 359635 |
| 2024-07-23 | 41.94 | $41.82 | 82533 |
| 2024-07-22 | 41.95 | $41.79 | 69100 |
| 2024-07-19 | 41.98 | $41.90 | 40700 |
| 2024-07-18 | 41.97 | $41.94 | 82500 |
| 2024-07-17 | 41.94 | $42.07 | 69100 |
| 2024-07-16 | 41.87 | $42.00 | 88200 |
| 2024-07-15 | 41.80 | $41.88 | 572900 |
| 2024-07-12 | 41.75 | $42.00 | 53300 |
| 2024-07-11 | 41.65 | $41.87 | 75500 |
| 2024-07-10 | 41.57 | $41.67 | 56404 |
| 2024-07-09 | 41.54 | $41.63 | 187900 |
| 2024-07-08 | 41.51 | $41.63 | 149900 |
| 2024-07-05 | 41.47 | $41.66 | 161021 |
| 2024-07-03 | 41.41 | $41.34 | 72500 |
| 2024-07-02 | 41.44 | $41.18 | 452800 |
| 2024-07-01 | 41.53 | $41.05 | 427722 |
| 2024-06-28 | 41.69 | $41.42 | 113430 |
| 2024-06-27 | 41.75 | $41.60 | 518321 |
| 2024-06-26 | 41.77 | $41.53 | 325000 |
| 2024-06-25 | 41.82 | $41.75 | 90300 |
| 2024-06-24 | 41.80 | $41.75 | 51100 |
| 2024-06-21 | 41.77 | $41.71 | 176504 |
| 2024-06-20 | 41.75 | $41.71 | 186100 |
| 2024-06-18 | 41.72 | $41.80 | 65830 |
| 2024-06-17 | 41.65 | $41.64 | 108616 |
| 2024-06-14 | 41.62 | $41.80 | 129200 |
| 2024-06-13 | 41.53 | $41.73 | 1.2M |
| 2024-06-12 | 41.43 | $41.55 | 112100 |
| 2024-06-11 | 41.37 | $41.35 | 206843 |
| 2024-06-10 | 41.36 | $41.19 | 59900 |
| 2024-06-07 | 41.40 | $41.21 | 136500 |
| 2024-06-06 | 41.43 | $41.55 | 70900 |
| 2024-06-05 | 41.36 | $41.56 | 94939 |
| 2024-06-04 | 41.28 | $41.43 | 65500 |
| 2024-06-03 | 41.22 | $41.25 | 211800 |
| 2024-05-31 | 41.19 | $41.21 | 1.1M |
| 2024-05-30 | 41.18 | $41.05 | 48500 |
| 2024-05-29 | 41.21 | $40.89 | 46100 |
| 2024-05-28 | 41.30 | $41.03 | 91103 |
| 2024-05-24 | 41.37 | $41.23 | 41400 |
| 2024-05-23 | 41.38 | $41.20 | 58519 |
| 2024-05-22 | 41.40 | $41.29 | 92700 |
| 2024-05-21 | 41.40 | $41.35 | 75635 |
| 2024-05-20 | 41.37 | $41.28 | 50300 |
| 2024-05-17 | 41.36 | $41.33 | 106900 |
| 2024-05-16 | 41.33 | $41.43 | 67000 |
| 2024-05-15 | 41.25 | $41.50 | 45933 |
| 2024-05-14 | 41.14 | $41.25 | 43346 |
| 2024-05-13 | 41.08 | $41.13 | 35500 |
| 2024-05-10 | 41.04 | $41.09 | 38600 |
| 2024-05-09 | 41.01 | $41.19 | 172300 |
| 2024-05-08 | 40.94 | $41.10 | 183700 |
| 2024-05-07 | 40.89 | $41.17 | 111500 |
| 2024-05-06 | 40.80 | $41.09 | 86917 |
| 2024-05-03 | 40.72 | $41.07 | 60200 |
| 2024-05-02 | 40.62 | $40.83 | 791400 |
| 2024-05-01 | 40.59 | $40.69 | 69403 |
| 2024-04-30 | 40.60 | $40.68 | 89700 |
| 2024-04-29 | 40.61 | $40.84 | 235000 |
| 2024-04-26 | 40.59 | $40.73 | 46717 |
| 2024-04-25 | 40.59 | $40.62 | 66300 |
| 2024-04-24 | 40.64 | $40.74 | 76421 |
| 2024-04-23 | 40.66 | $40.84 | 117448 |
| 2024-04-22 | 40.66 | $40.77 | 131700 |
| 2024-04-19 | 40.68 | $40.78 | 50821 |
| 2024-04-18 | 40.72 | $40.73 | 223722 |
| 2024-04-17 | 40.78 | $40.83 | 82300 |
| 2024-04-16 | 40.83 | $40.62 | 104133 |
| 2024-04-15 | 40.96 | $40.76 | 109324 |
| 2024-04-12 | 41.07 | $41.04 | 87400 |
| 2024-04-11 | 41.13 | $40.90 | 104600 |
| 2024-04-10 | 41.25 | $40.95 | 141312 |
| 2024-04-09 | 41.38 | $41.43 | 88400 |
| 2024-04-08 | 41.39 | $41.28 | 1.5M |
| 2024-04-05 | 41.45 | $41.25 | 89800 |
| 2024-04-04 | 41.53 | $41.48 | 65200 |
| 2024-04-03 | 41.56 | $41.41 | 164738 |
| 2024-04-02 | 41.63 | $41.35 | 133843 |
| 2024-04-01 | 41.72 | $41.46 | 76524 |
| 2024-03-28 | 41.80 | $41.87 | 63300 |
| 2024-03-27 | 41.77 | $41.90 | 78351 |
| 2024-03-26 | 41.72 | $41.77 | 109533 |
| 2024-03-25 | 41.70 | $41.74 | 98400 |
| 2024-03-22 | 41.69 | $41.83 | 131200 |
| 2024-03-21 | 41.65 | $41.69 | 79703 |
| 2024-03-20 | 41.64 | $41.68 | 89808 |
| 2024-03-19 | 41.63 | $41.58 | 173400 |
| 2024-03-18 | 41.65 | $41.47 | 106600 |
| 2024-03-15 | 41.72 | $41.52 | 53600 |
| 2024-03-14 | 41.78 | $41.54 | 68600 |
| 2024-03-13 | 41.85 | $41.79 | 55200 |
| 2024-03-12 | 41.86 | $41.87 | 75449 |
| 2024-03-11 | 41.84 | $41.97 | 48147 |
| 2024-03-08 | 41.79 | $42.00 | 68601 |
| 2024-03-07 | 41.71 | $41.95 | 67914 |
| 2024-03-06 | 41.63 | $41.88 | 70108 |
| 2024-03-05 | 41.56 | $41.84 | 83400 |
| 2024-03-04 | 41.49 | $41.59 | 92800 |
| 2024-03-01 | 41.48 | $41.69 | 125600 |
| 2024-02-29 | 41.44 | $41.63 | 74709 |
| 2024-02-28 | 41.42 | $41.61 | 81000 |
| 2024-02-27 | 41.40 | $41.49 | 83336 |
| 2024-02-26 | 41.41 | $41.52 | 167813 |
| 2024-02-23 | 41.43 | $41.61 | 82200 |
| 2024-02-22 | 41.41 | $41.45 | 85000 |
| 2024-02-21 | 41.46 | $41.45 | 153100 |
| 2024-02-20 | 41.51 | $41.60 | 58100 |
| 2024-02-16 | 41.53 | $41.52 | 59515 |
| 2024-02-15 | 41.59 | $41.69 | 47800 |
| 2024-02-14 | 41.60 | $41.58 | 78110 |
| 2024-02-13 | 41.66 | $41.39 | 247401 |
| 2024-02-12 | 41.79 | $41.80 | 329210 |
| 2024-02-09 | 41.83 | $41.75 | 170100 |
| 2024-02-08 | 41.89 | $41.80 | 230640 |
| 2024-02-07 | 41.95 | $41.88 | 122300 |
| 2024-02-06 | 41.99 | $41.98 | 110425 |
| 2024-02-05 | 42.02 | $41.74 | 202232 |
| 2024-02-02 | 42.13 | $42.10 | 42700 |
| 2024-02-01 | 42.15 | $42.45 | 94100 |
| 2024-01-31 | 42.06 | $42.39 | 73700 |
| 2024-01-30 | 41.97 | $42.20 | 120200 |
| 2024-01-29 | 41.93 | $42.14 | 144204 |
| 2024-01-26 | 41.89 | $41.94 | 69143 |
| 2024-01-25 | 41.91 | $42.01 | 60136 |
| 2024-01-24 | 41.92 | $41.83 | 142726 |
| 2024-01-23 | 41.98 | $41.93 | 160900 |
| 2024-01-22 | 42.03 | $42.01 | 528800 |
| 2024-01-19 | 42.07 | $41.92 | 135600 |
| 2024-01-18 | 42.14 | $41.92 | 92100 |
| 2024-01-17 | 42.23 | $42.02 | 71200 |
| 2024-01-16 | 42.30 | $42.11 | 122000 |
| 2024-01-12 | 42.36 | $42.39 | 191734 |
| 2024-01-11 | 42.35 | $42.35 | 56300 |
| 2024-01-10 | 42.34 | $42.18 | 56800 |
| 2024-01-09 | 42.37 | $42.20 | 96909 |
| 2024-01-08 | 42.41 | $42.18 | 121800 |
| 2024-01-05 | 42.46 | $42.03 | 295131 |
| 2024-01-04 | 42.57 | $42.13 | 181800 |
| 2024-01-03 | 42.66 | $42.31 | 129716 |
| 2024-01-02 | 42.71 | $42.34 | 73211 |
| 2023-12-29 | 42.75 | $42.49 | 122100 |
| 2023-12-28 | 42.74 | $42.56 | 159912 |
| 2023-12-27 | 42.71 | $42.65 | 40500 |
| 2023-12-26 | 42.63 | $42.43 | 99532 |
| 2023-12-22 | 42.59 | $42.41 | 113900 |
| 2023-12-21 | 42.55 | $42.41 | 632800 |
| 2023-12-20 | 42.48 | $42.44 | 456915 |
| 2023-12-19 | 42.39 | $42.30 | 56900 |
| 2023-12-18 | 42.30 | $42.23 | 26.2M |
| 2023-12-15 | 42.22 | $42.36 | 43900 |
| 2023-12-14 | 42.07 | $42.38 | 162436 |
| 2023-12-13 | 41.86 | $42.05 | 160500 |
| 2023-12-12 | 41.72 | $41.53 | 211411 |
| 2023-12-11 | 41.69 | $41.44 | 128200 |
| 2023-12-08 | 41.69 | $41.42 | 43200 |
| 2023-12-07 | 41.68 | $41.63 | 61800 |
| 2023-12-06 | 41.60 | $41.63 | 44100 |
| 2023-12-05 | 41.49 | $41.47 | 83300 |
| 2023-12-04 | 41.40 | $41.23 | 96600 |
| 2023-12-01 | 41.36 | $41.38 | 32544 |
| 2023-11-30 | 41.26 | $41.17 | 101100 |
| 2023-11-29 | 41.20 | $41.32 | 23920 |
| 2023-11-28 | 41.07 | $41.09 | 29900 |
| 2023-11-27 | 40.97 | $40.91 | 57000 |
| 2023-11-24 | 40.91 | $40.71 | 13949 |
| 2023-11-22 | 40.90 | $40.87 | 46000 |
| 2023-11-21 | 40.82 | $40.85 | 37000 |
| 2023-11-20 | 40.73 | $40.77 | 35812 |
| 2023-11-17 | 40.63 | $40.69 | 78108 |
| 2023-11-16 | 40.54 | $40.65 | 121314 |
| 2023-11-15 | 40.44 | $40.44 | 41825 |
| 2023-11-14 | 40.38 | $40.69 | 21614 |
| 2023-11-13 | 40.22 | $40.18 | 917100 |
| 2023-11-10 | 40.18 | $40.15 | 137720 |
| 2023-11-09 | 40.14 | $40.07 | 32200 |
| 2023-11-08 | 40.12 | $40.43 | 48742 |
| 2023-11-07 | 39.98 | $40.28 | 26200 |
| 2023-11-06 | 39.86 | $40.06 | 34752 |
| 2023-11-03 | 39.77 | $40.26 | 54900 |
| 2023-11-02 | 39.61 | $40.01 | 50734 |
| 2023-11-01 | 39.49 | $39.76 | 672100 |
| 2023-10-31 | 39.42 | $39.52 | 35600 |
| 2023-10-30 | 39.42 | $39.52 | 97700 |
| 2023-10-27 | 39.42 | $39.62 | 34100 |
| 2023-10-26 | 39.40 | $39.62 | 39800 |
| 2023-10-25 | 39.38 | $39.37 | 51548 |
| 2023-10-24 | 39.43 | $39.68 | 31248 |
| 2023-10-23 | 39.40 | $39.53 | 40204 |
| 2023-10-20 | 39.42 | $39.39 | 46925 |
| 2023-10-19 | 39.49 | $39.26 | 50643 |
| 2023-10-18 | 39.63 | $39.43 | 37900 |
| 2023-10-17 | 39.74 | $39.61 | 44622 |
| 2023-10-16 | 39.83 | $39.87 | 26903 |
| 2023-10-13 | 39.85 | $40.09 | 206400 |
| 2023-10-12 | 39.82 | $39.87 | 224100 |
| 2023-10-11 | 39.85 | $40.23 | 55042 |
| 2023-10-10 | 39.78 | $40.07 | 56839 |
| 2023-10-09 | 39.76 | $40.10 | 30938 |
| 2023-10-06 | 39.72 | $39.69 | 34600 |
| 2023-10-05 | 39.81 | $39.86 | 51600 |
| 2023-10-04 | 39.87 | $39.80 | 51615 |
| 2023-10-03 | 39.97 | $39.57 | 45400 |
| 2023-10-02 | 40.17 | $39.92 | 46000 |
| 2023-09-29 | 40.30 | $40.30 | 423500 |
| 2023-09-28 | 40.36 | $40.32 | 161100 |
| 2023-09-27 | 40.42 | $40.20 | 37300 |
| 2023-09-26 | 40.53 | $40.35 | 75029 |
| 2023-09-25 | 40.63 | $40.40 | 40400 |
| 2023-09-22 | 40.73 | $40.68 | 22240 |
| 2023-09-21 | 40.77 | $40.53 | 35028 |
| 2023-09-20 | 40.86 | $40.81 | 116300 |
| 2023-09-19 | 40.90 | $40.83 | 35241 |
| 2023-09-18 | 40.93 | $40.95 | 382639 |
| 2023-09-15 | 40.93 | $40.87 | 17924 |
| 2023-09-14 | 40.97 | $40.98 | 69600 |
| 2023-09-13 | 40.97 | $41.03 | 12300 |
| 2023-09-12 | 40.96 | $40.98 | 71218 |
| 2023-09-11 | 40.97 | $40.93 | 42900 |
| 2023-09-08 | 41.00 | $41.01 | 31900 |
| 2023-09-07 | 41.00 | $40.97 | 37200 |
| 2023-09-06 | 41.03 | $40.85 | 60800 |
| 2023-09-05 | 41.10 | $40.89 | 28615 |
| 2023-09-01 | 41.17 | $41.13 | 28600 |
| 2023-08-31 | 41.18 | $41.46 | 65843 |
| 2023-08-30 | 41.09 | $41.36 | 34400 |
| 2023-08-29 | 41.02 | $41.39 | 38321 |
| 2023-08-28 | 40.92 | $41.12 | 103300 |
| 2023-08-25 | 40.89 | $41.07 | 67705 |
| 2023-08-24 | 40.87 | $41.07 | 121702 |
| 2023-08-23 | 40.85 | $41.16 | 38519 |
| 2023-08-22 | 40.80 | $40.81 | 25636 |
| 2023-08-21 | 40.86 | $40.77 | 30715 |
| 2023-08-18 | 40.94 | $40.98 | 80600 |
| 2023-08-17 | 40.98 | $40.88 | 50000 |
| 2023-08-16 | 41.07 | $40.94 | 71800 |
| 2023-08-15 | 41.16 | $41.05 | 81800 |
| 2023-08-14 | 41.24 | $41.14 | 67000 |
| 2023-08-11 | 41.31 | $41.20 | 281710 |
| 2023-08-10 | 41.38 | $41.33 | 74500 |
| 2023-08-09 | 41.43 | $41.56 | 55900 |
| 2023-08-08 | 41.41 | $41.53 | 69112 |
| 2023-08-07 | 41.41 | $41.35 | 88900 |
| 2023-08-04 | 41.46 | $41.47 | 138000 |
| 2023-08-03 | 41.49 | $41.09 | 267515 |
| 2023-08-02 | 41.65 | $41.37 | 158100 |
| 2023-08-01 | 41.76 | $41.49 | 122248 |
| 2023-07-31 | 41.85 | $41.81 | 52400 |
| 2023-07-28 | 41.87 | $41.77 | 134230 |
| 2023-07-27 | 41.90 | $41.65 | 68400 |
| 2023-07-26 | 41.97 | $41.99 | 64340 |
| 2023-07-25 | 41.95 | $41.87 | 25114 |
| 2023-07-24 | 41.97 | $41.93 | 32820 |
| 2023-07-21 | 41.96 | $41.98 | 105236 |
| 2023-07-20 | 41.95 | $41.95 | 166948 |
| 2023-07-19 | 41.93 | $42.15 | 227940 |
| 2023-07-18 | 41.85 | $42.02 | 313100 |
| 2023-07-17 | 41.80 | $41.99 | 46900 |
| 2023-07-14 | 41.74 | $41.96 | 33200 |
| 2023-07-13 | 41.68 | $42.13 | 39934 |
| 2023-07-12 | 41.55 | $41.84 | 95600 |
| 2023-07-11 | 41.49 | $41.52 | 121600 |
| 2023-07-10 | 41.53 | $41.47 | 124800 |
| 2023-07-07 | 41.59 | $41.30 | 187900 |
| 2023-07-06 | 41.72 | $41.27 | 690600 |
| 2023-07-05 | 41.89 | $41.60 | 47541 |
| 2023-07-03 | 41.99 | $41.80 | 21300 |
| 2023-06-30 | 42.05 | $42.00 | 40600 |
| 2023-06-29 | 42.06 | $41.88 | 49944 |
| 2023-06-28 | 42.12 | $42.22 | 78300 |
| 2023-06-27 | 42.08 | $42.09 | 39329 |
| 2023-06-26 | 42.07 | $42.15 | 43118 |
| 2023-06-23 | 42.04 | $42.09 | 7907 |
| 2023-06-22 | 42.02 | $42.00 | 55548 |
| 2023-06-21 | 42.03 | $42.18 | 53301 |
| 2023-06-20 | 41.98 | $42.15 | 101127 |
| 2023-06-16 | 41.93 | $42.07 | 85502 |
| 2023-06-15 | 41.90 | $42.17 | 95300 |
| 2023-06-14 | 41.83 | $41.90 | 319600 |
| 2023-06-13 | 41.83 | $41.82 | 36026 |
| 2023-06-12 | 41.87 | $41.99 | 20800 |
| 2023-06-09 | 41.85 | $41.95 | 25300 |
| 2023-06-08 | 41.86 | $42.01 | 55505 |
| 2023-06-07 | 41.84 | $41.76 | 97900 |
| 2023-06-06 | 41.90 | $42.02 | 26000 |
| 2023-06-05 | 41.90 | $41.99 | 24416 |
| 2023-06-02 | 41.91 | $42.01 | 38100 |
| 2023-06-01 | 41.92 | $42.22 | 21315 |
| 2023-05-31 | 41.87 | $42.23 | 18100 |
| 2023-05-30 | 41.81 | $42.03 | 29300 |
| 2023-05-26 | 41.80 | $41.72 | 82420 |
| 2023-05-25 | 41.89 | $41.74 | 69900 |
| 2023-05-24 | 42.00 | $41.91 | 48428 |
| 2023-05-23 | 42.08 | $42.01 | 13700 |
| 2023-05-22 | 42.15 | $41.98 | 28100 |
| 2023-05-19 | 42.26 | $42.03 | 14600 |
| 2023-05-18 | 42.37 | $42.11 | 12646 |
| 2023-05-17 | 42.48 | $42.33 | 21341 |
| 2023-05-16 | 42.54 | $42.38 | 39500 |
| 2023-05-15 | 42.61 | $42.48 | 17006 |
| 2023-05-12 | 42.66 | $42.60 | 23618 |
| 2023-05-11 | 42.68 | $42.82 | 15222 |
| 2023-05-10 | 42.64 | $42.70 | 96031 |
| 2023-05-09 | 42.62 | $42.46 | 16400 |
| 2023-05-08 | 42.68 | $42.49 | 19011 |
| 2023-05-05 | 42.74 | $42.72 | 14419 |
| 2023-05-04 | 42.74 | $42.85 | 47226 |
| 2023-05-03 | 42.70 | $42.88 | 23722 |
| 2023-05-02 | 42.64 | $42.72 | 61100 |
| 2023-05-01 | 42.61 | $42.31 | 17304 |
| 2023-04-28 | 42.71 | $42.83 | 34700 |
| 2023-04-27 | 42.67 | $42.59 | 33137 |
| 2023-04-26 | 42.69 | $42.76 | 11909 |
| 2023-04-25 | 42.67 | $42.91 | 25800 |
| 2023-04-24 | 42.59 | $42.62 | 28600 |
| 2023-04-21 | 42.58 | $42.49 | 25700 |
| 2023-04-20 | 42.62 | $42.53 | 9207 |
| 2023-04-19 | 42.65 | $42.36 | 16118 |
| 2023-04-18 | 42.73 | $42.44 | 32500 |
| 2023-04-17 | 42.81 | $42.38 | 40400 |
| 2023-04-14 | 42.93 | $42.62 | 37100 |
| 2023-04-13 | 42.99 | $42.77 | 45100 |
| 2023-04-12 | 43.01 | $42.87 | 447100 |
| 2023-04-11 | 43.01 | $42.78 | 19300 |
| 2023-04-10 | 43.02 | $42.77 | 29840 |
| 2023-04-06 | 43.04 | $43.07 | 16432 |
| 2023-04-05 | 42.97 | $43.10 | 13516 |
| 2023-04-04 | 42.86 | $42.94 | 18800 |
| 2023-04-03 | 42.77 | $42.78 | 32700 |
| 2023-03-31 | 42.71 | $42.74 | 671009 |
| 2023-03-30 | 42.65 | $42.49 | 21700 |
| 2023-03-29 | 42.66 | $42.41 | 24600 |
| 2023-03-28 | 42.68 | $42.39 | 30324 |
| 2023-03-27 | 42.71 | $42.46 | 20300 |
| 2023-03-24 | 42.72 | $42.86 | 34133 |
| 2023-03-23 | 42.61 | $42.80 | 39800 |
| 2023-03-22 | 42.48 | $42.73 | 30123 |
| 2023-03-21 | 42.34 | $42.32 | 20100 |
| 2023-03-20 | 42.31 | $42.45 | 12200 |
| 2023-03-17 | 42.22 | $42.66 | 40500 |
| 2023-03-16 | 42.04 | $42.32 | 16022 |
| 2023-03-15 | 41.93 | $42.51 | 37000 |
| 2023-03-14 | 41.74 | $42.10 | 72606 |
| 2023-03-13 | 41.63 | $42.37 | 54500 |
| 2023-03-10 | 41.42 | $42.06 | 63600 |
| 2023-03-09 | 41.27 | $41.57 | 29345 |
| 2023-03-08 | 41.24 | $41.40 | 46700 |
| 2023-03-07 | 41.27 | $41.46 | 15300 |
| 2023-03-06 | 41.29 | $41.50 | 97800 |
| 2023-03-03 | 41.30 | $41.54 | 30600 |
| 2023-03-02 | 41.32 | $41.24 | 75719 |
| 2023-03-01 | 41.44 | $41.36 | 118101 |
| 2023-02-28 | 41.55 | $41.72 | 17928 |
| 2023-02-27 | 41.58 | $41.66 | 126500 |
| 2023-02-24 | 41.64 | $41.63 | 14300 |
| 2023-02-23 | 41.73 | $41.85 | 82635 |
| 2023-02-22 | 41.77 | $41.73 | 32817 |
| 2023-02-21 | 41.87 | $41.65 | 104600 |
| 2023-02-17 | 42.02 | $42.00 | 12238 |
| 2023-02-16 | 42.10 | $41.89 | 42643 |
| 2023-02-15 | 42.23 | $42.07 | 15100 |
| 2023-02-14 | 42.34 | $42.17 | 27200 |
| 2023-02-13 | 42.44 | $42.29 | 25322 |
| 2023-02-10 | 42.53 | $42.21 | 9038 |
| 2023-02-09 | 42.66 | $42.39 | 13500 |
| 2023-02-08 | 42.77 | $42.55 | 49900 |
| 2023-02-07 | 42.85 | $42.47 | 40600 |
| 2023-02-06 | 42.97 | $42.51 | 943300 |
| 2023-02-03 | 43.10 | $42.83 | 46701 |
| 2023-02-02 | 43.16 | $43.21 | 56821 |
| 2023-02-01 | 43.11 | $43.16 | 52609 |
| 2023-01-31 | 43.06 | $42.96 | 38300 |
| 2023-01-30 | 43.06 | $42.82 | 30900 |
| 2023-01-27 | 43.09 | $42.94 | 18940 |
| 2023-01-26 | 43.10 | $42.99 | 21323 |
| 2023-01-25 | 43.09 | $43.05 | 38400 |
| 2023-01-24 | 43.05 | $43.01 | 30721 |
| 2023-01-23 | 43.01 | $42.87 | 17900 |
| 2023-01-20 | 43.00 | $42.92 | 47432 |
| 2023-01-19 | 42.97 | $43.13 | 81100 |
| 2023-01-18 | 42.86 | $43.21 | 19800 |
| 2023-01-17 | 42.70 | $42.79 | 39513 |
| 2023-01-13 | 42.63 | $42.88 | 21400 |
| 2023-01-12 | 42.52 | $43.02 | 30300 |
| 2023-01-11 | 42.34 | $42.69 | 143035 |
| 2023-01-10 | 42.22 | $42.43 | 53900 |
| 2023-01-09 | 42.16 | $42.61 | 1.9M |
| 2023-01-06 | 42.03 | $42.50 | 35800 |
| 2023-01-05 | 41.90 | $42.02 | 45824 |
| 2023-01-04 | 41.90 | $42.07 | 84000 |
| 2023-01-03 | 41.88 | $41.92 | 105016 |
| 2022-12-30 | 41.92 | $41.60 | 117906 |
| 2022-12-29 | 42.06 | $41.85 | 45600 |
| 2022-12-28 | 42.15 | $41.63 | 88700 |
| 2022-12-27 | 42.34 | $41.82 | 29200 |
| 2022-12-23 | 42.50 | $42.11 | 8448 |
| 2022-12-22 | 42.61 | $42.25 | 40601 |
| 2022-12-21 | 42.69 | $42.28 | 63400 |
| 2022-12-20 | 42.78 | $42.20 | 43920 |
| 2022-12-19 | 42.91 | $42.49 | 28305 |
| 2022-12-16 | 42.96 | $42.75 | 161600 |
| 2022-12-15 | 42.94 | $42.85 | 28800 |
| 2022-12-14 | 42.88 | $42.79 | 82900 |
| 2022-12-13 | 42.81 | $42.67 | 99300 |
| 2022-12-12 | 42.76 | $42.37 | 18800 |
| 2022-12-09 | 42.78 | $42.43 | 25900 |
| 2022-12-08 | 42.79 | $42.67 | 81500 |
| 2022-12-07 | 42.71 | $42.77 | 36122 |
| 2022-12-06 | 42.57 | $42.40 | 44541 |
| 2022-12-05 | 42.51 | $42.27 | 44500 |
| 2022-12-02 | 42.48 | $42.58 | 35701 |
| 2022-12-01 | 42.33 | $42.42 | 49948 |
| 2022-11-30 | 42.19 | $42.12 | 25712 |
| 2022-11-29 | 42.10 | $41.83 | 45700 |
| 2022-11-28 | 42.09 | $41.98 | 104700 |
| 2022-11-25 | 42.02 | $41.99 | 1500 |
| 2022-11-23 | 41.92 | $41.99 | 28329 |
| 2022-11-22 | 41.79 | $41.79 | 44418 |
| 2022-11-21 | 41.69 | $41.59 | 65600 |
| 2022-11-18 | 41.63 | $41.57 | 18807 |
| 2022-11-17 | 41.56 | $41.64 | 44846 |
| 2022-11-16 | 41.44 | $41.85 | 29100 |
| 2022-11-15 | 41.23 | $41.59 | 35230 |
| 2022-11-14 | 41.05 | $41.36 | 14249 |
| 2022-11-11 | 40.91 | $41.37 | 72700 |
| 2022-11-10 | 40.72 | $41.41 | 14243 |
| 2022-11-09 | 40.49 | $40.57 | 42425 |
| 2022-11-08 | 40.47 | $40.53 | 18700 |
| 2022-11-07 | 40.47 | $40.37 | 29821 |
| 2022-11-04 | 40.51 | $40.47 | 20800 |
| 2022-11-03 | 40.54 | $40.50 | 18700 |
| 2022-11-02 | 40.57 | $40.63 | 100904 |
| 2022-11-01 | 40.56 | $40.73 | 24400 |
| 2022-10-31 | 40.53 | $40.66 | 34934 |
| 2022-10-28 | 40.51 | $40.88 | 21118 |
| 2022-10-27 | 40.42 | $40.97 | 9411 |
| 2022-10-26 | 40.30 | $40.76 | 23200 |
| 2022-10-25 | 40.21 | $40.57 | 38335 |
| 2022-10-24 | 40.18 | $40.21 | 41600 |
| 2022-10-21 | 40.26 | $40.23 | 12814 |
| 2022-10-20 | 40.36 | $40.20 | 25900 |
| 2022-10-19 | 40.50 | $40.46 | 12603 |
| 2022-10-18 | 40.60 | $40.80 | 97541 |
| 2022-10-17 | 40.62 | $40.66 | 18527 |
| 2022-10-14 | 40.70 | $40.65 | 10512 |
| 2022-10-13 | 40.80 | $40.83 | 35800 |
| 2022-10-12 | 40.87 | $41.01 | 212000 |
| 2022-10-11 | 40.92 | $40.96 | 41931 |
| 2022-10-10 | 40.99 | $40.89 | 21246 |
| 2022-10-07 | 41.11 | $41.12 | 14700 |
| 2022-10-06 | 41.20 | $41.31 | 40900 |
| 2022-10-05 | 41.25 | $41.47 | 20633 |
| 2022-10-04 | 41.26 | $41.74 | 29700 |
| 2022-10-03 | 41.21 | $41.61 | 11800 |
| 2022-09-30 | 41.19 | $41.34 | 20329 |
| 2022-09-29 | 41.26 | $41.50 | 21121 |
| 2022-09-28 | 41.31 | $41.68 | 58500 |
| 2022-09-27 | 41.32 | $41.02 | 255501 |
| 2022-09-26 | 41.56 | $41.18 | 160300 |
| 2022-09-23 | 41.80 | $41.69 | 45000 |
| 2022-09-22 | 41.95 | $41.81 | 31400 |
| 2022-09-21 | 42.10 | $42.27 | 25312 |
| 2022-09-20 | 42.14 | $42.15 | 14730 |
| 2022-09-19 | 42.23 | $42.31 | 6200 |
| 2022-09-16 | 42.31 | $42.39 | 110942 |
| 2022-09-15 | 42.38 | $42.46 | 22422 |
| 2022-09-14 | 42.45 | $42.54 | 25911 |
| 2022-09-13 | 42.53 | $42.49 | 39334 |
| 2022-09-12 | 42.64 | $42.71 | 11824 |
| 2022-09-09 | 42.71 | $42.81 | 16200 |
| 2022-09-08 | 42.77 | $42.83 | 66329 |
| 2022-09-07 | 42.85 | $42.95 | 4802 |
| 2022-09-06 | 42.91 | $42.62 | 63535 |
| 2022-09-02 | 43.10 | $43.07 | 51800 |
| 2022-09-01 | 43.19 | $42.96 | 137533 |
| 2022-08-31 | 43.34 | $43.14 | 173800 |
| 2022-08-30 | 43.47 | $43.41 | 10500 |
| 2022-08-29 | 43.55 | $43.38 | 162300 |
| 2022-08-26 | 43.66 | $43.66 | 42307 |
| 2022-08-25 | 43.71 | $43.71 | 13300 |
| 2022-08-24 | 43.75 | $43.48 | 11500 |
| 2022-08-23 | 43.89 | $43.61 | 43827 |
| 2022-08-22 | 44.01 | $43.64 | 5039 |
| 2022-08-19 | 44.14 | $43.81 | 12639 |
| 2022-08-18 | 44.26 | $44.10 | 23337 |
| 2022-08-17 | 44.31 | $44.00 | 14142 |
| 2022-08-16 | 44.40 | $44.29 | 44200 |
| 2022-08-15 | 44.41 | $44.40 | 406449 |
| 2022-08-12 | 44.39 | $44.26 | 146516 |
| 2022-08-11 | 44.41 | $44.10 | 97100 |
| 2022-08-10 | 44.48 | $44.33 | 172700 |
| 2022-08-09 | 44.49 | $44.21 | 700500 |
| 2022-08-08 | 44.54 | $44.30 | 15118 |
| 2022-08-05 | 44.57 | $44.11 | 4622 |
| 2022-08-04 | 44.66 | $44.56 | 8600 |
| 2022-08-03 | 44.62 | $44.47 | 9507 |
| 2022-08-02 | 44.60 | $44.26 | 6600 |
| 2022-08-01 | 44.63 | $44.74 | 17939 |
| 2022-07-29 | 44.51 | $44.60 | 14909 |
| 2022-07-28 | 44.41 | $44.64 | 16400 |
| 2022-07-27 | 44.27 | $44.33 | 21700 |
| 2022-07-26 | 44.18 | $44.23 | 34301 |
| 2022-07-25 | 44.11 | $44.23 | 33600 |
| 2022-07-22 | 44.03 | $44.30 | 8600 |
| 2022-07-21 | 43.89 | $43.99 | 9617 |
| 2022-07-20 | 43.83 | $43.66 | 21300 |
| 2022-07-19 | 43.85 | $43.75 | 98800 |
| 2022-07-18 | 43.84 | $43.76 | 39008 |
| 2022-07-15 | 43.84 | $43.90 | 24400 |
| 2022-07-14 | 43.78 | $43.71 | 18349 |
| 2022-07-13 | 43.77 | $43.89 | 29838 |
| 2022-07-12 | 43.70 | $43.72 | 146626 |
| 2022-07-11 | 43.66 | $43.66 | 59532 |
| 2022-07-08 | 43.64 | $43.51 | 54900 |
| 2022-07-07 | 43.66 | $43.63 | 20400 |
| 2022-07-06 | 43.64 | $43.74 | 39300 |
| 2022-07-05 | 43.59 | $44.02 | 26534 |
| 2022-07-01 | 43.43 | $43.96 | 25836 |
| 2022-06-30 | 43.26 | $43.68 | 90400 |
| 2022-06-29 | 43.15 | $43.48 | 23612 |
| 2022-06-28 | 43.07 | $43.23 | 51100 |
| 2022-06-27 | 43.07 | $43.22 | 20300 |
| 2022-06-24 | 43.07 | $43.39 | 16724 |
| 2022-06-23 | 43.02 | $43.40 | 19900 |
| 2022-06-22 | 42.96 | $43.27 | 13727 |
| 2022-06-21 | 42.93 | $42.89 | 34620 |
| 2022-06-17 | 43.03 | $43.14 | 27507 |
| 2022-06-16 | 43.08 | $43.06 | 36228 |
| 2022-06-15 | 43.17 | $42.95 | 203400 |
| 2022-06-14 | 43.31 | $42.55 | 37804 |
| 2022-06-13 | 43.63 | $42.83 | 54100 |
| 2022-06-10 | 43.92 | $43.49 | 33112 |
| 2022-06-09 | 44.08 | $43.84 | 13600 |
| 2022-06-08 | 44.16 | $43.88 | 17108 |
| 2022-06-07 | 44.24 | $44.03 | 12519 |
| 2022-06-06 | 44.30 | $43.92 | 24300 |
| 2022-06-03 | 44.40 | $44.17 | 15700 |
| 2022-06-02 | 44.44 | $44.21 | 12509 |
| 2022-06-01 | 44.48 | $44.19 | 19300 |
| 2022-05-31 | 44.54 | $44.38 | 14943 |
| 2022-05-27 | 44.54 | $44.72 | 2700 |
| 2022-05-26 | 44.44 | $44.66 | 11200 |
| 2022-05-25 | 44.33 | $44.66 | 10826 |
| 2022-05-24 | 44.20 | $44.49 | 22900 |
| 2022-05-23 | 44.09 | $44.14 | 13500 |
| 2022-05-20 | 44.07 | $44.33 | 12609 |
| 2022-05-19 | 43.99 | $44.13 | 81500 |
| 2022-05-18 | 43.96 | $44.12 | 87046 |
| 2022-05-17 | 43.92 | $43.93 | 15500 |
| 2022-05-16 | 43.95 | $44.17 | 20703 |
| 2022-05-13 | 43.90 | $44.08 | 10211 |
| 2022-05-12 | 43.88 | $44.13 | 18420 |
| 2022-05-11 | 43.84 | $44.17 | 51934 |
| 2022-05-10 | 43.79 | $44.02 | 19500 |
| 2022-05-09 | 43.78 | $43.88 | 28905 |
| 2022-05-06 | 43.82 | $43.73 | 60200 |
| 2022-05-05 | 43.92 | $43.86 | 50000 |
| 2022-05-04 | 44.02 | $44.26 | 25748 |
| 2022-05-03 | 44.01 | $43.99 | 11632 |
| 2022-05-02 | 44.09 | $43.92 | 32008 |
| 2022-04-29 | 44.22 | $44.26 | 9614 |
| 2022-04-28 | 44.27 | $44.46 | 14103 |
| 2022-04-27 | 44.28 | $44.54 | 128002 |
| 2022-04-26 | 44.28 | $44.70 | 16516 |
| 2022-04-25 | 44.23 | $44.50 | 59400 |
| 2022-04-22 | 44.24 | $44.27 | 80116 |
| 2022-04-21 | 44.34 | $44.31 | 26944 |
| 2022-04-20 | 44.46 | $44.52 | 73945 |
| 2022-04-19 | 44.54 | $44.32 | 19748 |
| 2022-04-18 | 44.71 | $44.59 | 41806 |
| 2022-04-14 | 44.85 | $44.70 | 43220 |
| 2022-04-13 | 44.98 | $45.03 | 64945 |
| 2022-04-12 | 45.05 | $45.02 | 47500 |
| 2022-04-11 | 45.14 | $44.90 | 14800 |
| 2022-04-08 | 45.30 | $45.09 | 12329 |
| 2022-04-07 | 45.44 | $45.30 | 7800 |
| 2022-04-06 | 45.55 | $45.39 | 80835 |
| 2022-04-05 | 45.66 | $45.57 | 38600 |
| 2022-04-04 | 45.75 | $45.95 | 81700 |
| 2022-04-01 | 45.73 | $45.89 | 144521 |
| 2022-03-31 | 45.74 | $46.06 | 59933 |
| 2022-03-30 | 45.70 | $46.08 | 23300 |
| 2022-03-29 | 45.66 | $45.84 | 76316 |
| 2022-03-28 | 45.68 | $45.61 | 15324 |
| 2022-03-25 | 45.80 | $45.58 | 251400 |
| 2022-03-24 | 45.95 | $45.94 | 22541 |
| 2022-03-23 | 46.03 | $46.07 | 17231 |
| 2022-03-22 | 46.10 | $45.90 | 21943 |
| 2022-03-21 | 46.23 | $46.10 | 60600 |
| 2022-03-18 | 46.34 | $46.46 | 27400 |
| 2022-03-17 | 46.37 | $46.33 | 20116 |
| 2022-03-16 | 46.45 | $46.31 | 9026 |
| 2022-03-15 | 46.55 | $46.30 | 15400 |
| 2022-03-14 | 46.69 | $46.24 | 25910 |
| 2022-03-11 | 46.88 | $46.69 | 389001 |
| 2022-03-10 | 46.97 | $46.63 | 26900 |
| 2022-03-09 | 47.11 | $46.90 | 17706 |
| 2022-03-08 | 47.19 | $47.04 | 19038 |
| 2022-03-07 | 47.25 | $47.23 | 50900 |
| 2022-03-04 | 47.26 | $47.48 | 22230 |
| 2022-03-03 | 47.20 | $47.30 | 24200 |
| 2022-03-02 | 47.18 | $47.14 | 22000 |
| 2022-03-01 | 47.22 | $47.71 | 24900 |
| 2022-02-28 | 47.08 | $47.53 | 4825 |
| 2022-02-25 | 46.97 | $47.16 | 37900 |
| 2022-02-24 | 46.96 | $47.09 | 23600 |
| 2022-02-23 | 46.98 | $47.04 | 34623 |
| 2022-02-22 | 47.02 | $47.23 | 339248 |
| 2022-02-18 | 47.02 | $47.26 | 428832 |
| 2022-02-17 | 47.01 | $47.18 | 46000 |
| 2022-02-16 | 47.04 | $47.07 | 14700 |
| 2022-02-15 | 47.11 | $47.02 | 20200 |
| 2022-02-14 | 47.21 | $47.12 | 43829 |
| 2022-02-11 | 47.32 | $47.36 | 92415 |
| 2022-02-10 | 47.37 | $47.10 | 24014 |
| 2022-02-09 | 47.53 | $47.50 | 62500 |
| 2022-02-08 | 47.60 | $47.48 | 48800 |
| 2022-02-07 | 47.70 | $47.60 | 21400 |
| 2022-02-04 | 47.78 | $47.56 | 105345 |
| 2022-02-03 | 47.90 | $47.91 | 12939 |
| 2022-02-02 | 47.94 | $48.09 | 9100 |
| 2022-02-01 | 47.93 | $48.01 | 14800 |
| 2022-01-31 | 47.95 | $48.10 | 26300 |
| 2022-01-28 | 47.95 | $48.10 | 26111 |
| 2022-01-27 | 47.96 | $48.06 | 26231 |
| 2022-01-26 | 47.98 | $47.95 | 13200 |
| 2022-01-25 | 48.05 | $48.18 | 20300 |
| 2022-01-24 | 48.06 | $48.25 | 17013 |
| 2022-01-21 | 48.06 | $48.26 | 43700 |
| 2022-01-20 | 48.07 | $48.13 | 12710 |
| 2022-01-19 | 48.12 | $48.10 | 38400 |
| 2022-01-18 | 48.19 | $47.99 | 60903 |
| 2022-01-14 | 48.32 | $48.28 | 29600 |
| 2022-01-13 | 48.40 | $48.51 | 14700 |
| 2022-01-12 | 48.42 | $48.45 | 77100 |
| 2022-01-11 | 48.47 | $48.44 | 62800 |
| 2022-01-10 | 48.53 | $48.38 | 38221 |
| 2022-01-07 | 48.64 | $48.42 | 48045 |
| 2022-01-06 | 48.76 | $48.56 | 60010 |
| 2022-01-05 | 48.86 | $48.61 | 33900 |
| 2022-01-04 | 48.97 | $48.76 | 49246 |
| 2022-01-03 | 49.06 | $48.81 | 33744 |
| 2021-12-31 | 49.15 | $49.13 | 3948 |
| 2021-12-30 | 49.16 | $49.11 | 50300 |
| 2021-12-29 | 49.19 | $48.99 | 408241 |
| 2021-12-28 | 49.25 | $49.24 | 15915 |
| 2021-12-27 | 49.25 | $49.23 | 32301 |
| 2021-12-23 | 49.26 | $49.19 | 8400 |
| 2021-12-22 | 49.28 | $49.26 | 57300 |
| 2021-12-21 | 49.28 | $49.20 | 36344 |
| 2021-12-20 | 49.30 | $49.28 | 34200 |
| 2021-12-17 | 49.29 | $49.36 | 30700 |
| 2021-12-16 | 49.26 | $49.29 | 74500 |
| 2021-12-15 | 49.25 | $49.20 | 71000 |
| 2021-12-14 | 49.26 | $49.24 | 33500 |
| 2021-12-13 | 49.26 | $49.31 | 71536 |
| 2021-12-10 | 49.24 | $49.17 | 40000 |
| 2021-12-09 | 49.26 | $49.14 | 31947 |
| 2021-12-08 | 49.29 | $49.12 | 36200 |
| 2021-12-07 | 49.33 | $49.26 | 9235 |
| 2021-12-06 | 49.34 | $49.35 | 14129 |
| 2021-12-03 | 49.32 | $49.51 | 16300 |
| 2021-12-02 | 49.24 | $49.32 | 40100 |
| 2021-12-01 | 49.21 | $49.34 | 100100 |
| 2021-11-30 | 49.16 | $49.38 | 29500 |
| 2021-11-29 | 49.09 | $49.25 | 32018 |
| 2021-11-26 | 49.05 | $49.27 | 9500 |
| 2021-11-24 | 48.99 | $48.92 | 17639 |
| 2021-11-23 | 49.04 | $48.83 | 22548 |
| 2021-11-22 | 49.12 | $49.01 | 24915 |
| 2021-11-19 | 49.17 | $49.26 | 10300 |
| 2021-11-18 | 49.15 | $49.13 | 10528 |
| 2021-11-17 | 49.16 | $49.07 | 14810 |
| 2021-11-16 | 49.20 | $48.97 | 7101 |
| 2021-11-15 | 49.28 | $49.02 | 15407 |
| 2021-11-12 | 49.36 | $49.21 | 28500 |
| 2021-11-11 | 49.39 | $49.21 | 42631 |
| 2021-11-10 | 49.44 | $49.28 | 41600 |
| 2021-11-09 | 49.47 | $49.61 | 24800 |
| 2021-11-08 | 49.40 | $49.49 | 17002 |
| 2021-11-05 | 49.36 | $49.59 | 8900 |
| 2021-11-04 | 49.27 | $49.39 | 28739 |
| 2021-11-03 | 49.23 | $49.23 | 17600 |
| 2021-11-02 | 49.23 | $49.32 | 32836 |
| 2021-11-01 | 49.20 | $49.21 | 16014 |
| 2021-10-29 | 49.21 | $49.34 | 32826 |
| 2021-10-28 | 49.17 | $49.33 | 23027 |
| 2021-10-27 | 49.13 | $49.39 | 22215 |
| 2021-10-26 | 49.06 | $49.20 | 20629 |
| 2021-10-25 | 49.04 | $49.13 | 15200 |
| 2021-10-22 | 49.04 | $49.11 | 101623 |
| 2021-10-21 | 49.05 | $49.02 | 16600 |
| 2021-10-20 | 49.09 | $49.10 | 60926 |
| 2021-10-19 | 49.12 | $49.13 | 402300 |
| 2021-10-18 | 49.14 | $49.24 | 118236 |
| 2021-10-15 | 49.14 | $49.26 | 8433 |
| 2021-10-14 | 49.14 | $49.38 | 146809 |
| 2021-10-13 | 49.10 | $49.28 | 8400 |
| 2021-10-12 | 49.09 | $49.18 | 18428 |
| 2021-10-11 | 49.11 | $49.02 | 8008 |
| 2021-10-08 | 49.19 | $49.09 | 6131 |
| 2021-10-07 | 49.27 | $49.21 | 3700 |
| 2021-10-06 | 49.34 | $49.33 | 18500 |
| 2021-10-05 | 49.38 | $49.34 | 10100 |
| 2021-10-04 | 49.42 | $49.45 | 9933 |
| 2021-10-01 | 49.45 | $49.50 | 43833 |
| 2021-09-30 | 49.47 | $49.36 | 17010 |
| 2021-09-29 | 49.54 | $49.37 | 28700 |
| 2021-09-28 | 49.62 | $49.37 | 22828 |
| 2021-09-27 | 49.72 | $49.55 | 4421 |
| 2021-09-24 | 49.79 | $49.61 | 6100 |
| 2021-09-23 | 49.86 | $49.71 | 62100 |
| 2021-09-22 | 49.91 | $49.95 | 7823 |
| 2021-09-21 | 49.89 | $49.92 | 22500 |
| 2021-09-20 | 49.88 | $49.91 | 22200 |
| 2021-09-17 | 49.87 | $49.80 | 121900 |
| 2021-09-16 | 49.89 | $49.87 | 32915 |
| 2021-09-15 | 49.89 | $49.96 | 18100 |
| 2021-09-14 | 49.87 | $49.99 | 24437 |
| 2021-09-13 | 49.83 | $49.88 | 41128 |
| 2021-09-10 | 49.81 | $49.83 | 7800 |
| 2021-09-09 | 49.81 | $49.90 | 12100 |
| 2021-09-08 | 49.79 | $49.77 | 8100 |
| 2021-09-07 | 49.81 | $49.70 | 11624 |
| 2021-09-03 | 49.85 | $49.83 | 18600 |
| 2021-09-02 | 49.86 | $49.90 | 6500 |
| 2021-09-01 | 49.85 | $49.85 | 20338 |
| 2021-08-31 | 49.85 | $49.89 | 600 |
| 2021-08-30 | 49.84 | $49.94 | 22600 |
| 2021-08-27 | 49.81 | $49.88 | 8730 |
| 2021-08-26 | 49.80 | $49.77 | 2000 |
| 2021-08-25 | 49.82 | $49.75 | 3133 |
| 2021-08-24 | 49.85 | $49.85 | 5349 |
| 2021-08-23 | 49.86 | $49.91 | 5900 |
| 2021-08-20 | 49.84 | $49.91 | 10112 |
| 2021-08-19 | 49.83 | $49.91 | 13224 |
| 2021-08-18 | 49.81 | $49.83 | 48621 |
| 2021-08-17 | 49.81 | $49.86 | 134800 |
| 2021-08-16 | 49.81 | $49.89 | 12800 |
| 2021-08-13 | 49.79 | $49.83 | 11733 |
| 2021-08-12 | 49.79 | $49.67 | 7700 |
| 2021-08-11 | 49.84 | $49.68 | 305743 |
| 2021-08-10 | 49.90 | $49.64 | 2633 |
| 2021-08-09 | 49.99 | $49.71 | 12100 |
| 2021-08-06 | 50.07 | $49.79 | 10735 |
| 2021-08-05 | 50.14 | $50.03 | 7618 |
| 2021-08-04 | 50.15 | $50.13 | 21200 |
| 2021-08-03 | 50.12 | $50.15 | 299700 |
| 2021-08-02 | 50.08 | $50.09 | 2900 |
| 2021-07-30 | 50.06 | $50.02 | 1600 |
| 2021-07-29 | 50.04 | $49.99 | 4640 |
| 2021-07-28 | 50.03 | $50.03 | 1617 |
| 2021-07-27 | 50.00 | $49.98 | 4300 |
| 2021-07-26 | 49.98 | $49.88 | 5100 |
| 2021-07-23 | 49.99 | $49.95 | 28939 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.16
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.46
Average
47.93
Maximum
71.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.16 | $41.47 | 855819 |
| 2026-07-20 | 42.88 | $41.54 | 69400 |
| 2026-07-17 | 45.74 | $41.65 | 120400 |
| 2026-07-16 | 44.79 | $41.62 | 94900 |
| 2026-07-15 | 45.04 | $41.63 | 108052 |
| 2026-07-14 | 42.60 | $41.55 | 93824 |
| 2026-07-13 | 39.06 | $41.44 | 50309 |
| 2026-07-10 | 42.21 | $41.58 | 169615 |
| 2026-07-09 | 43.39 | $41.63 | 130200 |
| 2026-07-08 | 41.20 | $41.56 | 119420 |
| 2026-07-07 | 42.77 | $41.63 | 93200 |
| 2026-07-06 | 47.17 | $41.81 | 87400 |
| 2026-07-02 | 46.30 | $41.78 | 119133 |
| 2026-07-01 | 45.15 | $41.74 | 161820 |
| 2026-06-30 | 50.55 | $41.95 | 96545 |
| 2026-06-29 | 56.69 | $42.15 | 309355 |
| 2026-06-26 | 56.44 | $42.14 | 78044 |
| 2026-06-25 | 55.21 | $42.09 | 91200 |
| 2026-06-24 | 54.72 | $42.07 | 136033 |
| 2026-06-23 | 50.07 | $41.89 | 195243 |
| 2026-06-22 | 47.81 | $41.81 | 87833 |
| 2026-06-18 | 50.82 | $41.92 | 112200 |
| 2026-06-17 | 47.38 | $41.80 | 192400 |
| 2026-06-16 | 51.98 | $41.96 | 85900 |
| 2026-06-15 | 50.26 | $41.90 | 131500 |
| 2026-06-12 | 49.69 | $41.88 | 225105 |
| 2026-06-11 | 50.80 | $41.92 | 181200 |
| 2026-06-10 | 43.99 | $41.69 | 124300 |
| 2026-06-09 | 44.76 | $41.72 | 103002 |
| 2026-06-08 | 41.86 | $41.63 | 84348 |
| 2026-06-05 | 42.81 | $41.67 | 105900 |
| 2026-06-04 | 46.83 | $41.83 | 125229 |
| 2026-06-03 | 45.31 | $41.78 | 113831 |
| 2026-06-02 | 47.37 | $41.86 | 125754 |
| 2026-06-01 | 47.08 | $41.85 | 128800 |
| 2026-05-29 | 51.62 | $42.02 | 73800 |
| 2026-05-28 | 50.55 | $41.98 | 110505 |
| 2026-05-27 | 48.40 | $41.90 | 222122 |
| 2026-05-26 | 46.74 | $41.84 | 141032 |
| 2026-05-22 | 43.28 | $41.72 | 138142 |
| 2026-05-21 | 41.79 | $41.67 | 89400 |
| 2026-05-20 | 41.49 | $41.66 | 174629 |
| 2026-05-19 | 33.90 | $41.42 | 112200 |
| 2026-05-18 | 36.53 | $41.56 | 209814 |
| 2026-05-15 | 36.92 | $41.58 | 160200 |
| 2026-05-14 | 42.01 | $41.82 | 69500 |
| 2026-05-13 | 42.24 | $41.83 | 92414 |
| 2026-05-12 | 42.68 | $41.85 | 390935 |
| 2026-05-11 | 44.93 | $41.95 | 73100 |
| 2026-05-08 | 47.55 | $42.06 | 106900 |
| 2026-05-07 | 44.47 | $41.95 | 86700 |
| 2026-05-06 | 46.84 | $42.05 | 90815 |
| 2026-05-05 | 41.51 | $41.87 | 142300 |
| 2026-05-04 | 39.60 | $41.81 | 134400 |
| 2026-05-01 | 41.99 | $41.92 | 116287 |
| 2026-04-30 | 44.31 | $42.02 | 70346 |
| 2026-04-29 | 43.12 | $41.98 | 69700 |
| 2026-04-28 | 47.46 | $42.16 | 93414 |
| 2026-04-27 | 48.23 | $42.19 | 84300 |
| 2026-04-24 | 50.03 | $42.26 | 266300 |
| 2026-04-23 | 47.37 | $42.16 | 115800 |
| 2026-04-22 | 49.37 | $42.24 | 89816 |
| 2026-04-21 | 48.33 | $42.20 | 79018 |
| 2026-04-20 | 51.33 | $42.32 | 121008 |
| 2026-04-17 | 52.35 | $42.36 | 105415 |
| 2026-04-16 | 48.17 | $42.19 | 78535 |
| 2026-04-15 | 50.14 | $42.27 | 142000 |
| 2026-04-14 | 51.38 | $42.32 | 526208 |
| 2026-04-13 | 48.46 | $42.20 | 196606 |
| 2026-04-10 | 46.94 | $42.14 | 60900 |
| 2026-04-09 | 48.06 | $42.19 | 64300 |
| 2026-04-08 | 48.28 | $42.20 | 94700 |
| 2026-04-07 | 45.20 | $42.07 | 228810 |
| 2026-04-06 | 43.99 | $42.02 | 87243 |
| 2026-04-02 | 44.93 | $42.07 | 59535 |
| 2026-04-01 | 43.55 | $42.01 | 88920 |
| 2026-03-31 | 47.12 | $42.20 | 118135 |
| 2026-03-30 | 42.90 | $42.02 | 755238 |
| 2026-03-27 | 38.22 | $41.84 | 205834 |
| 2026-03-26 | 38.22 | $41.84 | 169100 |
| 2026-03-25 | 42.40 | $42.08 | 64439 |
| 2026-03-24 | 37.53 | $41.90 | 84730 |
| 2026-03-23 | 39.84 | $42.03 | 119500 |
| 2026-03-20 | 34.85 | $41.86 | 2.3M |
| 2026-03-19 | 42.30 | $42.24 | 143608 |
| 2026-03-18 | 40.39 | $42.18 | 112917 |
| 2026-03-17 | 44.35 | $42.35 | 1.9M |
| 2026-03-16 | 40.78 | $42.24 | 50415 |
| 2026-03-13 | 35.43 | $42.09 | 113800 |
| 2026-03-12 | 37.13 | $42.17 | 74000 |
| 2026-03-11 | 39.86 | $42.29 | 67808 |
| 2026-03-10 | 45.10 | $42.49 | 81918 |
| 2026-03-09 | 49.09 | $42.62 | 113900 |
| 2026-03-06 | 44.81 | $42.50 | 73800 |
| 2026-03-05 | 46.04 | $42.54 | 110632 |
| 2026-03-04 | 49.24 | $42.64 | 111600 |
| 2026-03-03 | 50.92 | $42.69 | 465244 |
| 2026-03-02 | 52.27 | $42.73 | 92500 |
| 2026-02-27 | 65.54 | $43.05 | 139100 |
| 2026-02-26 | 62.42 | $42.94 | 99312 |
| 2026-02-25 | 60.25 | $42.87 | 93902 |
| 2026-02-24 | 62.20 | $42.91 | 175017 |
| 2026-02-23 | 63.18 | $42.93 | 121300 |
| 2026-02-20 | 60.54 | $42.84 | 71913 |
| 2026-02-19 | 61.47 | $42.86 | 116600 |
| 2026-02-18 | 60.31 | $42.82 | 118400 |
| 2026-02-17 | 60.75 | $42.83 | 157222 |
| 2026-02-13 | 62.45 | $42.87 | 121915 |
| 2026-02-12 | 59.48 | $42.76 | 53120 |
| 2026-02-11 | 52.69 | $42.55 | 99400 |
| 2026-02-10 | 55.65 | $42.62 | 61202 |
| 2026-02-09 | 52.39 | $42.53 | 466412 |
| 2026-02-06 | 50.47 | $42.48 | 71800 |
| 2026-02-05 | 49.30 | $42.45 | 112800 |
| 2026-02-04 | 42.93 | $42.30 | 101432 |
| 2026-02-03 | 42.93 | $42.30 | 73631 |
| 2026-02-02 | 42.93 | $42.30 | 90133 |
| 2026-01-30 | 50.56 | $42.51 | 100737 |
| 2026-01-29 | 51.81 | $42.54 | 104429 |
| 2026-01-28 | 49.44 | $42.48 | 87046 |
| 2026-01-27 | 50.62 | $42.51 | 136700 |
| 2026-01-26 | 51.80 | $42.54 | 113800 |
| 2026-01-23 | 50.34 | $42.50 | 84321 |
| 2026-01-22 | 48.47 | $42.45 | 123400 |
| 2026-01-21 | 47.35 | $42.42 | 184340 |
| 2026-01-20 | 43.02 | $42.31 | 984336 |
| 2026-01-16 | 48.54 | $42.47 | 413356 |
| 2026-01-15 | 51.69 | $42.55 | 113500 |
| 2026-01-14 | 53.76 | $42.60 | 113700 |
| 2026-01-13 | 51.15 | $42.53 | 511300 |
| 2026-01-12 | 49.61 | $42.49 | 267013 |
| 2026-01-09 | 51.54 | $42.54 | 92432 |
| 2026-01-08 | 46.83 | $42.42 | 66700 |
| 2026-01-07 | 49.90 | $42.50 | 97000 |
| 2026-01-06 | 48.29 | $42.46 | 87611 |
| 2026-01-05 | 48.29 | $42.46 | 99000 |
| 2026-01-02 | 47.14 | $42.43 | 1.9M |
| 2025-12-31 | 45.20 | $42.38 | 63124 |
| 2025-12-30 | 49.32 | $42.50 | 81507 |
| 2025-12-29 | 50.41 | $42.53 | 56300 |
| 2025-12-26 | 51.12 | $42.55 | 86100 |
| 2025-12-24 | 51.47 | $42.56 | 85417 |
| 2025-12-23 | 46.65 | $42.42 | 142500 |
| 2025-12-22 | 47.61 | $42.45 | 69100 |
| 2025-12-19 | 47.61 | $42.45 | 67400 |
| 2025-12-18 | 50.43 | $42.54 | 74113 |
| 2025-12-17 | 46.42 | $42.42 | 103136 |
| 2025-12-16 | 47.02 | $42.44 | 164700 |
| 2025-12-15 | 44.27 | $42.36 | 103200 |
| 2025-12-12 | 43.22 | $42.33 | 179200 |
| 2025-12-11 | 45.67 | $42.42 | 97647 |
| 2025-12-10 | 45.95 | $42.43 | 103944 |
| 2025-12-09 | 41.24 | $42.29 | 88900 |
| 2025-12-08 | 42.24 | $42.33 | 97000 |
| 2025-12-05 | 44.28 | $42.41 | 100200 |
| 2025-12-04 | 45.58 | $42.46 | 111300 |
| 2025-12-03 | 48.00 | $42.55 | 109048 |
| 2025-12-02 | 43.58 | $42.41 | 129419 |
| 2025-12-01 | 44.09 | $42.43 | 55100 |
| 2025-11-28 | 55.47 | $42.80 | 65447 |
| 2025-11-26 | 58.58 | $42.88 | 40600 |
| 2025-11-25 | 56.25 | $42.80 | 68503 |
| 2025-11-24 | 53.78 | $42.72 | 140800 |
| 2025-11-21 | 51.51 | $42.65 | 277000 |
| 2025-11-20 | 46.90 | $42.52 | 59607 |
| 2025-11-19 | 46.15 | $42.50 | 126100 |
| 2025-11-18 | 46.78 | $42.52 | 318900 |
| 2025-11-17 | 45.00 | $42.47 | 135900 |
| 2025-11-14 | 44.30 | $42.45 | 64300 |
| 2025-11-13 | 46.87 | $42.54 | 110100 |
| 2025-11-12 | 49.60 | $42.63 | 42130 |
| 2025-11-11 | 51.17 | $42.68 | 47500 |
| 2025-11-10 | 46.32 | $42.53 | 73100 |
| 2025-11-07 | 47.21 | $42.56 | 320000 |
| 2025-11-06 | 47.50 | $42.57 | 67400 |
| 2025-11-05 | 42.10 | $42.41 | 94900 |
| 2025-11-04 | 46.03 | $42.55 | 68632 |
| 2025-11-03 | 44.63 | $42.51 | 72206 |
| 2025-10-31 | 50.57 | $42.70 | 175504 |
| 2025-10-30 | 50.57 | $42.70 | 56849 |
| 2025-10-29 | 66.00 | $43.07 | 74722 |
| 2025-10-28 | 64.61 | $43.02 | 98500 |
| 2025-10-27 | 63.48 | $42.98 | 90134 |
| 2025-10-24 | 62.33 | $42.94 | 85800 |
| 2025-10-23 | 61.18 | $42.90 | 192500 |
| 2025-10-22 | 65.98 | $43.00 | 65700 |
| 2025-10-21 | 65.73 | $42.99 | 71800 |
| 2025-10-20 | 64.46 | $42.94 | 624732 |
| 2025-10-17 | 62.89 | $42.88 | 63431 |
| 2025-10-16 | 65.17 | $42.93 | 129500 |
| 2025-10-15 | 61.16 | $42.78 | 158810 |
| 2025-10-14 | 60.88 | $42.77 | 107104 |
| 2025-10-13 | 59.47 | $42.72 | 66300 |
| 2025-10-10 | 57.73 | $42.66 | 67545 |
| 2025-10-09 | 52.57 | $42.50 | 227800 |
| 2025-10-08 | 53.35 | $42.52 | 61100 |
| 2025-10-07 | 53.35 | $42.52 | 89614 |
| 2025-10-06 | 51.08 | $42.45 | 118640 |
| 2025-10-03 | 54.30 | $42.54 | 177800 |
| 2025-10-02 | 55.79 | $42.58 | 192300 |
| 2025-10-01 | 54.31 | $42.53 | 295000 |
| 2025-09-30 | 56.85 | $42.60 | 78400 |
| 2025-09-29 | 57.58 | $42.62 | 103800 |
| 2025-09-26 | 54.22 | $42.50 | 124348 |
| 2025-09-25 | 54.56 | $42.51 | 109900 |
| 2025-09-24 | 55.56 | $42.54 | 109400 |
| 2025-09-23 | 58.27 | $42.62 | 103939 |
| 2025-09-22 | 56.51 | $42.55 | 72100 |
| 2025-09-19 | 58.87 | $42.62 | 45700 |
| 2025-09-18 | 59.20 | $42.63 | 90300 |
| 2025-09-17 | 62.23 | $42.72 | 82919 |
| 2025-09-16 | 65.79 | $42.82 | 119638 |
| 2025-09-15 | 65.22 | $42.79 | 79700 |
| 2025-09-12 | 63.30 | $42.69 | 115933 |
| 2025-09-11 | 65.71 | $42.76 | 90600 |
| 2025-09-10 | 63.84 | $42.66 | 126034 |
| 2025-09-09 | 62.68 | $42.60 | 94604 |
| 2025-09-08 | 64.65 | $42.66 | 423900 |
| 2025-09-05 | 62.00 | $42.52 | 117143 |
| 2025-09-04 | 57.93 | $42.33 | 54713 |
| 2025-09-03 | 53.98 | $42.17 | 63235 |
| 2025-09-02 | 49.79 | $42.02 | 98000 |
| 2025-08-29 | 58.18 | $42.27 | 97921 |
| 2025-08-28 | 60.51 | $42.33 | 174000 |
| 2025-08-27 | 58.68 | $42.26 | 78000 |
| 2025-08-26 | 57.61 | $42.22 | 94827 |
| 2025-08-25 | 55.99 | $42.16 | 120819 |
| 2025-08-22 | 57.38 | $42.20 | 59600 |
| 2025-08-21 | 52.32 | $42.02 | 95146 |
| 2025-08-20 | 54.72 | $42.09 | 83527 |
| 2025-08-19 | 54.15 | $42.07 | 58944 |
| 2025-08-18 | 51.85 | $41.99 | 150400 |
| 2025-08-15 | 53.77 | $42.05 | 60742 |
| 2025-08-14 | 55.07 | $42.09 | 217433 |
| 2025-08-13 | 59.49 | $42.22 | 73200 |
| 2025-08-12 | 55.00 | $42.05 | 106600 |
| 2025-08-11 | 55.34 | $42.06 | 74019 |
| 2025-08-08 | 54.53 | $42.03 | 60400 |
| 2025-08-07 | 57.85 | $42.13 | 85600 |
| 2025-08-06 | 58.52 | $42.15 | 119547 |
| 2025-08-05 | 59.51 | $42.18 | 118602 |
| 2025-08-04 | 58.17 | $42.12 | 86200 |
| 2025-08-01 | 58.17 | $42.12 | 135101 |
| 2025-07-31 | 53.78 | $41.93 | 183234 |
| 2025-07-30 | 53.54 | $41.92 | 75826 |
| 2025-07-29 | 56.36 | $42.02 | 223100 |
| 2025-07-28 | 51.23 | $41.81 | 149027 |
| 2025-07-25 | 53.21 | $41.88 | 96400 |
| 2025-07-24 | 50.89 | $41.79 | 49506 |
| 2025-07-23 | 51.98 | $41.83 | 86400 |
| 2025-07-22 | 54.76 | $41.93 | 120606 |
| 2025-07-21 | 52.59 | $41.84 | 765200 |
| 2025-07-18 | 49.25 | $41.71 | 67321 |
| 2025-07-17 | 47.64 | $41.65 | 144200 |
| 2025-07-16 | 47.37 | $41.64 | 104815 |
| 2025-07-15 | 44.99 | $41.55 | 68807 |
| 2025-07-14 | 47.97 | $41.68 | 85534 |
| 2025-07-11 | 48.92 | $41.72 | 129506 |
| 2025-07-10 | 52.62 | $41.87 | 241500 |
| 2025-07-09 | 52.16 | $41.85 | 88200 |
| 2025-07-08 | 48.62 | $41.70 | 246025 |
| 2025-07-07 | 49.08 | $41.72 | 354733 |
| 2025-07-03 | 53.14 | $41.89 | 375636 |
| 2025-07-02 | 55.45 | $41.98 | 178446 |
| 2025-07-01 | 56.76 | $42.03 | 70100 |
| 2025-06-30 | 60.83 | $42.18 | 148504 |
| 2025-06-27 | 58.57 | $42.06 | 246934 |
| 2025-06-26 | 60.22 | $42.12 | 186800 |
| 2025-06-25 | 57.77 | $41.99 | 215700 |
| 2025-06-24 | 57.77 | $41.99 | 100012 |
| 2025-06-23 | 55.08 | $41.85 | 100755 |
| 2025-06-20 | 53.48 | $41.77 | 74723 |
| 2025-06-18 | 52.47 | $41.72 | 61600 |
| 2025-06-17 | 52.27 | $41.71 | 55505 |
| 2025-06-16 | 49.49 | $41.57 | 128128 |
| 2025-06-13 | 51.32 | $41.66 | 71200 |
| 2025-06-12 | 54.50 | $41.81 | 46926 |
| 2025-06-11 | 51.45 | $41.65 | 140615 |
| 2025-06-10 | 48.36 | $41.50 | 149002 |
| 2025-06-09 | 46.86 | $41.43 | 810500 |
| 2025-06-06 | 44.91 | $41.34 | 85532 |
| 2025-06-05 | 49.31 | $41.57 | 209618 |
| 2025-06-04 | 51.39 | $41.67 | 115400 |
| 2025-06-03 | 46.69 | $41.45 | 121200 |
| 2025-06-02 | 46.47 | $41.44 | 110100 |
| 2025-05-30 | 51.83 | $41.70 | 264300 |
| 2025-05-29 | 49.93 | $41.61 | 124435 |
| 2025-05-28 | 47.30 | $41.49 | 299717 |
| 2025-05-27 | 48.30 | $41.54 | 106500 |
| 2025-05-23 | 44.01 | $41.35 | 85927 |
| 2025-05-22 | 43.30 | $41.32 | 123700 |
| 2025-05-21 | 40.45 | $41.20 | 125314 |
| 2025-05-20 | 45.13 | $41.46 | 170802 |
| 2025-05-19 | 46.30 | $41.52 | 1.4M |
| 2025-05-16 | 46.68 | $41.54 | 87729 |
| 2025-05-15 | 45.61 | $41.49 | 84340 |
| 2025-05-14 | 41.11 | $41.29 | 271709 |
| 2025-05-13 | 43.32 | $41.42 | 56409 |
| 2025-05-12 | 43.84 | $41.45 | 69400 |
| 2025-05-09 | 46.67 | $41.61 | 77029 |
| 2025-05-08 | 46.05 | $41.58 | 105234 |
| 2025-05-07 | 50.10 | $41.80 | 52801 |
| 2025-05-06 | 48.54 | $41.72 | 79500 |
| 2025-05-05 | 46.34 | $41.61 | 66242 |
| 2025-05-02 | 47.57 | $41.68 | 83712 |
| 2025-05-01 | 50.47 | $41.84 | 77800 |
| 2025-04-30 | 57.58 | $42.18 | 48849 |
| 2025-04-29 | 58.03 | $42.20 | 76600 |
| 2025-04-28 | 56.56 | $42.11 | 55000 |
| 2025-04-25 | 53.83 | $41.95 | 39228 |
| 2025-04-24 | 51.66 | $41.83 | 93400 |
| 2025-04-23 | 46.92 | $41.59 | 48300 |
| 2025-04-22 | 45.00 | $41.50 | 66201 |
| 2025-04-21 | 43.71 | $41.44 | 93810 |
| 2025-04-17 | 47.03 | $41.63 | 68522 |
| 2025-04-16 | 49.47 | $41.76 | 100132 |
| 2025-04-15 | 46.85 | $41.63 | 111000 |
| 2025-04-14 | 44.54 | $41.52 | 214928 |
| 2025-04-11 | 40.03 | $41.32 | 140700 |
| 2025-04-10 | 39.33 | $41.29 | 53849 |
| 2025-04-09 | 45.00 | $41.63 | 300031 |
| 2025-04-08 | 42.21 | $41.51 | 181513 |
| 2025-04-07 | 48.44 | $41.83 | 168000 |
| 2025-04-04 | 60.36 | $42.28 | 2.1M |
| 2025-04-03 | 60.67 | $42.29 | 223823 |
| 2025-04-02 | 56.10 | $42.08 | 114317 |
| 2025-04-01 | 57.62 | $42.13 | 110200 |
| 2025-03-31 | 57.62 | $42.13 | 165454 |
| 2025-03-28 | 55.45 | $42.03 | 139734 |
| 2025-03-27 | 49.83 | $41.80 | 55118 |
| 2025-03-26 | 49.83 | $41.80 | 111221 |
| 2025-03-25 | 51.88 | $41.88 | 133545 |
| 2025-03-24 | 51.41 | $41.86 | 165010 |
| 2025-03-21 | 55.87 | $42.03 | 182500 |
| 2025-03-20 | 58.41 | $42.12 | 128500 |
| 2025-03-19 | 56.31 | $42.02 | 83111 |
| 2025-03-18 | 54.56 | $41.94 | 229721 |
| 2025-03-17 | 53.00 | $41.87 | 79348 |
| 2025-03-14 | 51.65 | $41.81 | 82722 |
| 2025-03-13 | 54.12 | $41.91 | 89200 |
| 2025-03-12 | 51.48 | $41.79 | 147800 |
| 2025-03-11 | 54.98 | $41.93 | 107000 |
| 2025-03-10 | 58.79 | $42.07 | 171815 |
| 2025-03-07 | 55.21 | $41.90 | 155300 |
| 2025-03-06 | 54.99 | $41.89 | 139109 |
| 2025-03-05 | 56.30 | $41.94 | 173103 |
| 2025-03-04 | 60.96 | $42.11 | 397109 |
| 2025-03-03 | 64.24 | $42.22 | 239608 |
| 2025-02-28 | 65.76 | $42.27 | 273328 |
| 2025-02-27 | 62.18 | $42.06 | 96700 |
| 2025-02-26 | 63.68 | $42.11 | 240500 |
| 2025-02-25 | 62.65 | $42.05 | 329143 |
| 2025-02-24 | 57.71 | $41.79 | 183100 |
| 2025-02-21 | 56.66 | $41.74 | 162900 |
| 2025-02-20 | 52.40 | $41.55 | 215727 |
| 2025-02-19 | 50.20 | $41.46 | 159937 |
| 2025-02-18 | 48.69 | $41.40 | 86100 |
| 2025-02-14 | 53.00 | $41.57 | 76241 |
| 2025-02-13 | 50.56 | $41.47 | 160017 |
| 2025-02-12 | 43.27 | $41.21 | 212200 |
| 2025-02-11 | 48.20 | $41.40 | 255400 |
| 2025-02-10 | 50.20 | $41.47 | 79138 |
| 2025-02-07 | 50.20 | $41.47 | 176900 |
| 2025-02-06 | 54.27 | $41.61 | 143400 |
| 2025-02-05 | 54.88 | $41.63 | 354600 |
| 2025-02-04 | 48.94 | $41.41 | 165430 |
| 2025-02-03 | 48.35 | $41.39 | 117416 |
| 2025-01-31 | 50.28 | $41.46 | 125838 |
| 2025-01-30 | 52.54 | $41.54 | 202100 |
| 2025-01-29 | 51.50 | $41.50 | 167945 |
| 2025-01-28 | 52.05 | $41.52 | 118646 |
| 2025-01-27 | 52.05 | $41.52 | 143700 |
| 2025-01-24 | 47.02 | $41.32 | 135704 |
| 2025-01-23 | 44.54 | $41.23 | 202016 |
| 2025-01-22 | 45.90 | $41.29 | 173000 |
| 2025-01-21 | 47.75 | $41.37 | 740800 |
| 2025-01-17 | 45.13 | $41.27 | 381226 |
| 2025-01-16 | 45.56 | $41.29 | 142714 |
| 2025-01-15 | 42.39 | $41.17 | 1.5M |
| 2025-01-14 | 30.56 | $40.80 | 103936 |
| 2025-01-13 | 29.45 | $40.77 | 100700 |
| 2025-01-10 | 30.70 | $40.85 | 750300 |
| 2025-01-08 | 33.21 | $41.00 | 82403 |
| 2025-01-07 | 33.55 | $41.02 | 70500 |
| 2025-01-06 | 36.07 | $41.16 | 104321 |
| 2025-01-03 | 37.01 | $41.21 | 110900 |
| 2025-01-02 | 37.95 | $41.26 | 86207 |
| 2024-12-31 | 36.72 | $41.22 | 150400 |
| 2024-12-30 | 37.78 | $41.28 | 524507 |
| 2024-12-27 | 33.86 | $41.15 | 239018 |
| 2024-12-26 | 37.87 | $41.38 | 74443 |
| 2024-12-24 | 36.63 | $41.34 | 56901 |
| 2024-12-23 | 36.02 | $41.32 | 735906 |
| 2024-12-20 | 37.92 | $41.43 | 140000 |
| 2024-12-19 | 34.96 | $41.33 | 114700 |
| 2024-12-18 | 37.15 | $41.46 | 166900 |
| 2024-12-17 | 42.39 | $41.73 | 249900 |
| 2024-12-16 | 42.10 | $41.72 | 260507 |
| 2024-12-13 | 41.27 | $41.69 | 294902 |
| 2024-12-12 | 44.74 | $41.86 | 107400 |
| 2024-12-11 | 48.62 | $42.03 | 464700 |
| 2024-12-10 | 51.63 | $42.15 | 76000 |
| 2024-12-09 | 52.66 | $42.19 | 627247 |
| 2024-12-06 | 55.56 | $42.30 | 104739 |
| 2024-12-05 | 53.34 | $42.20 | 81600 |
| 2024-12-04 | 52.90 | $42.18 | 127848 |
| 2024-12-03 | 49.69 | $42.04 | 472160 |
| 2024-12-02 | 51.35 | $42.11 | 71700 |
| 2024-11-29 | 54.83 | $42.25 | 93542 |
| 2024-11-27 | 51.72 | $42.11 | 76507 |
| 2024-11-26 | 48.61 | $41.98 | 116700 |
| 2024-11-25 | 49.78 | $42.03 | 146645 |
| 2024-11-22 | 40.17 | $41.68 | 250300 |
| 2024-11-21 | 37.91 | $41.61 | 331300 |
| 2024-11-20 | 38.50 | $41.64 | 107100 |
| 2024-11-19 | 39.48 | $41.69 | 97100 |
| 2024-11-18 | 37.36 | $41.62 | 127500 |
| 2024-11-15 | 36.46 | $41.59 | 109402 |
| 2024-11-14 | 36.80 | $41.61 | 177600 |
| 2024-11-13 | 36.96 | $41.62 | 123627 |
| 2024-11-12 | 37.43 | $41.65 | 100127 |
| 2024-11-11 | 41.05 | $41.87 | 128100 |
| 2024-11-08 | 42.11 | $41.93 | 332000 |
| 2024-11-07 | 40.41 | $41.86 | 148590 |
| 2024-11-06 | 33.22 | $41.59 | 103824 |
| 2024-11-05 | 38.07 | $41.89 | 69300 |
| 2024-11-04 | 35.38 | $41.80 | 226025 |
| 2024-11-01 | 29.93 | $41.63 | 110000 |
| 2024-10-31 | 35.25 | $41.95 | 141200 |
| 2024-10-30 | 34.56 | $41.93 | 315502 |
| 2024-10-29 | 36.02 | $42.01 | 70348 |
| 2024-10-28 | 34.03 | $41.95 | 238149 |
| 2024-10-25 | 35.79 | $42.05 | 285800 |
| 2024-10-24 | 36.88 | $42.11 | 80800 |
| 2024-10-23 | 34.03 | $42.02 | 91000 |
| 2024-10-22 | 36.46 | $42.16 | 100700 |
| 2024-10-21 | 36.46 | $42.16 | 758327 |
| 2024-10-18 | 41.87 | $42.44 | 58200 |
| 2024-10-17 | 40.68 | $42.40 | 114424 |
| 2024-10-16 | 44.84 | $42.59 | 108653 |
| 2024-10-15 | 43.98 | $42.56 | 95038 |
| 2024-10-14 | 37.16 | $42.34 | 94100 |
| 2024-10-11 | 38.79 | $42.42 | 137904 |
| 2024-10-10 | 38.79 | $42.42 | 312032 |
| 2024-10-09 | 38.18 | $42.40 | 289513 |
| 2024-10-08 | 39.69 | $42.48 | 282727 |
| 2024-10-07 | 38.24 | $42.43 | 285813 |
| 2024-10-04 | 40.65 | $42.56 | 223900 |
| 2024-10-03 | 47.43 | $42.87 | 233738 |
| 2024-10-02 | 52.53 | $43.06 | 317024 |
| 2024-10-01 | 55.20 | $43.15 | 1.7M |
| 2024-09-30 | 55.20 | $43.15 | 194934 |
| 2024-09-27 | 60.11 | $43.31 | 224400 |
| 2024-09-26 | 56.18 | $43.14 | 347647 |
| 2024-09-25 | 58.77 | $43.22 | 223711 |
| 2024-09-24 | 62.17 | $43.32 | 193519 |
| 2024-09-23 | 61.10 | $43.27 | 263545 |
| 2024-09-20 | 62.78 | $43.32 | 335936 |
| 2024-09-19 | 63.45 | $43.34 | 3.0M |
| 2024-09-18 | 62.70 | $43.30 | 104044 |
| 2024-09-17 | 67.65 | $43.45 | 128000 |
| 2024-09-16 | 69.74 | $43.51 | 77500 |
| 2024-09-13 | 67.69 | $43.38 | 94000 |
| 2024-09-12 | 65.82 | $43.27 | 45925 |
| 2024-09-11 | 68.56 | $43.35 | 71900 |
| 2024-09-10 | 68.90 | $43.36 | 69700 |
| 2024-09-09 | 66.01 | $43.18 | 76315 |
| 2024-09-06 | 65.50 | $43.15 | 182301 |
| 2024-09-05 | 64.84 | $43.11 | 106206 |
| 2024-09-04 | 62.98 | $43.00 | 85345 |
| 2024-09-03 | 59.65 | $42.82 | 35700 |
| 2024-08-30 | 59.27 | $42.80 | 68900 |
| 2024-08-29 | 61.21 | $42.87 | 53700 |
| 2024-08-28 | 62.90 | $42.93 | 89700 |
| 2024-08-27 | 64.01 | $42.97 | 76500 |
| 2024-08-26 | 63.86 | $42.96 | 124200 |
| 2024-08-23 | 64.37 | $42.98 | 53744 |
| 2024-08-22 | 61.41 | $42.78 | 55300 |
| 2024-08-21 | 65.83 | $42.95 | 74141 |
| 2024-08-20 | 64.55 | $42.86 | 89841 |
| 2024-08-19 | 62.62 | $42.73 | 125200 |
| 2024-08-16 | 61.70 | $42.67 | 65005 |
| 2024-08-15 | 60.16 | $42.57 | 91733 |
| 2024-08-14 | 65.15 | $42.77 | 64400 |
| 2024-08-13 | 63.87 | $42.68 | 61832 |
| 2024-08-12 | 61.16 | $42.50 | 99300 |
| 2024-08-09 | 60.21 | $42.44 | 77400 |
| 2024-08-08 | 57.60 | $42.28 | 76600 |
| 2024-08-07 | 58.98 | $42.34 | 116000 |
| 2024-08-06 | 62.04 | $42.47 | 294749 |
| 2024-08-05 | 69.41 | $42.75 | 371041 |
| 2024-08-02 | 69.97 | $42.77 | 219831 |
| 2024-08-01 | 63.14 | $42.29 | 224217 |
| 2024-07-31 | 61.77 | $42.21 | 78037 |
| 2024-07-30 | 58.65 | $42.04 | 114832 |
| 2024-07-29 | 58.27 | $42.02 | 47900 |
| 2024-07-26 | 56.56 | $41.93 | 96448 |
| 2024-07-25 | 53.55 | $41.78 | 418502 |
| 2024-07-24 | 51.64 | $41.69 | 359635 |
| 2024-07-23 | 54.73 | $41.82 | 82533 |
| 2024-07-22 | 54.13 | $41.79 | 69100 |
| 2024-07-19 | 56.75 | $41.90 | 40700 |
| 2024-07-18 | 57.72 | $41.94 | 82500 |
| 2024-07-17 | 60.93 | $42.07 | 69100 |
| 2024-07-16 | 59.79 | $42.00 | 88200 |
| 2024-07-15 | 57.77 | $41.88 | 572900 |
| 2024-07-12 | 60.66 | $42.00 | 53300 |
| 2024-07-11 | 58.53 | $41.87 | 75500 |
| 2024-07-10 | 54.96 | $41.67 | 56404 |
| 2024-07-09 | 54.21 | $41.63 | 187900 |
| 2024-07-08 | 54.21 | $41.63 | 149900 |
| 2024-07-05 | 54.83 | $41.66 | 161021 |
| 2024-07-03 | 48.95 | $41.34 | 72500 |
| 2024-07-02 | 45.59 | $41.18 | 452800 |
| 2024-07-01 | 42.67 | $41.05 | 427722 |
| 2024-06-28 | 49.90 | $41.42 | 113430 |
| 2024-06-27 | 54.14 | $41.60 | 518321 |
| 2024-06-26 | 52.66 | $41.53 | 325000 |
| 2024-06-25 | 58.30 | $41.75 | 90300 |
| 2024-06-24 | 58.30 | $41.75 | 51100 |
| 2024-06-21 | 57.55 | $41.71 | 176504 |
| 2024-06-20 | 57.55 | $41.71 | 186100 |
| 2024-06-18 | 59.72 | $41.80 | 65830 |
| 2024-06-17 | 56.98 | $41.64 | 108616 |
| 2024-06-14 | 60.92 | $41.80 | 129200 |
| 2024-06-13 | 59.76 | $41.73 | 1.2M |
| 2024-06-12 | 56.63 | $41.55 | 112100 |
| 2024-06-11 | 52.75 | $41.35 | 206843 |
| 2024-06-10 | 49.30 | $41.19 | 59900 |
| 2024-06-07 | 49.73 | $41.21 | 136500 |
| 2024-06-06 | 57.91 | $41.55 | 70900 |
| 2024-06-05 | 58.17 | $41.56 | 94939 |
| 2024-06-04 | 55.65 | $41.43 | 65500 |
| 2024-06-03 | 51.82 | $41.25 | 211800 |
| 2024-05-31 | 50.92 | $41.21 | 1.1M |
| 2024-05-30 | 47.20 | $41.05 | 48500 |
| 2024-05-29 | 43.10 | $40.89 | 46100 |
| 2024-05-28 | 46.07 | $41.03 | 91103 |
| 2024-05-24 | 50.84 | $41.23 | 41400 |
| 2024-05-23 | 50.10 | $41.20 | 58519 |
| 2024-05-22 | 52.33 | $41.29 | 92700 |
| 2024-05-21 | 53.85 | $41.35 | 75635 |
| 2024-05-20 | 52.32 | $41.28 | 50300 |
| 2024-05-17 | 53.52 | $41.33 | 106900 |
| 2024-05-16 | 55.97 | $41.43 | 67000 |
| 2024-05-15 | 57.73 | $41.50 | 45933 |
| 2024-05-14 | 52.69 | $41.25 | 43346 |
| 2024-05-13 | 49.96 | $41.13 | 35500 |
| 2024-05-10 | 49.04 | $41.09 | 38600 |
| 2024-05-09 | 51.30 | $41.19 | 172300 |
| 2024-05-08 | 49.30 | $41.10 | 183700 |
| 2024-05-07 | 50.84 | $41.17 | 111500 |
| 2024-05-06 | 49.11 | $41.09 | 86917 |
| 2024-05-03 | 48.68 | $41.07 | 60200 |
| 2024-05-02 | 43.23 | $40.83 | 791400 |
| 2024-05-01 | 39.68 | $40.69 | 69403 |
| 2024-04-30 | 39.42 | $40.68 | 89700 |
| 2024-04-29 | 42.16 | $40.84 | 235000 |
| 2024-04-26 | 39.41 | $40.73 | 46717 |
| 2024-04-25 | 36.56 | $40.62 | 66300 |
| 2024-04-24 | 38.44 | $40.74 | 76421 |
| 2024-04-23 | 40.07 | $40.84 | 117448 |
| 2024-04-22 | 38.33 | $40.77 | 131700 |
| 2024-04-19 | 38.48 | $40.78 | 50821 |
| 2024-04-18 | 37.30 | $40.73 | 223722 |
| 2024-04-17 | 38.71 | $40.83 | 82300 |
| 2024-04-16 | 33.72 | $40.62 | 104133 |
| 2024-04-15 | 35.55 | $40.76 | 109324 |
| 2024-04-12 | 39.65 | $41.04 | 87400 |
| 2024-04-11 | 36.15 | $40.90 | 104600 |
| 2024-04-10 | 36.88 | $40.95 | 141312 |
| 2024-04-09 | 45.12 | $41.43 | 88400 |
| 2024-04-08 | 41.22 | $41.28 | 1.5M |
| 2024-04-05 | 40.41 | $41.25 | 89800 |
| 2024-04-04 | 44.89 | $41.48 | 65200 |
| 2024-04-03 | 43.06 | $41.41 | 164738 |
| 2024-04-02 | 41.49 | $41.35 | 133843 |
| 2024-04-01 | 43.59 | $41.46 | 76524 |
| 2024-03-28 | 53.11 | $41.87 | 63300 |
| 2024-03-27 | 53.93 | $41.90 | 78351 |
| 2024-03-26 | 50.80 | $41.77 | 109533 |
| 2024-03-25 | 50.06 | $41.74 | 98400 |
| 2024-03-22 | 52.31 | $41.83 | 131200 |
| 2024-03-21 | 48.92 | $41.69 | 79703 |
| 2024-03-20 | 48.67 | $41.68 | 89808 |
| 2024-03-19 | 46.20 | $41.58 | 173400 |
| 2024-03-18 | 43.34 | $41.47 | 106600 |
| 2024-03-15 | 44.36 | $41.52 | 53600 |
| 2024-03-14 | 44.76 | $41.54 | 68600 |
| 2024-03-13 | 50.11 | $41.79 | 55200 |
| 2024-03-12 | 52.00 | $41.87 | 75449 |
| 2024-03-11 | 54.44 | $41.97 | 48147 |
| 2024-03-08 | 55.18 | $42.00 | 68601 |
| 2024-03-07 | 54.20 | $41.95 | 67914 |
| 2024-03-06 | 52.82 | $41.88 | 70108 |
| 2024-03-05 | 52.04 | $41.84 | 83400 |
| 2024-03-04 | 46.80 | $41.59 | 92800 |
| 2024-03-01 | 48.83 | $41.69 | 125600 |
| 2024-02-29 | 47.53 | $41.63 | 74709 |
| 2024-02-28 | 47.11 | $41.61 | 81000 |
| 2024-02-27 | 44.56 | $41.49 | 83336 |
| 2024-02-26 | 45.08 | $41.52 | 167813 |
| 2024-02-23 | 46.62 | $41.61 | 82200 |
| 2024-02-22 | 43.35 | $41.45 | 85000 |
| 2024-02-21 | 43.35 | $41.45 | 153100 |
| 2024-02-20 | 45.71 | $41.60 | 58100 |
| 2024-02-16 | 44.17 | $41.52 | 59515 |
| 2024-02-15 | 46.86 | $41.69 | 47800 |
| 2024-02-14 | 44.79 | $41.58 | 78110 |
| 2024-02-13 | 41.02 | $41.39 | 247401 |
| 2024-02-12 | 47.70 | $41.80 | 329210 |
| 2024-02-09 | 46.70 | $41.75 | 170100 |
| 2024-02-08 | 47.56 | $41.80 | 230640 |
| 2024-02-07 | 48.95 | $41.88 | 122300 |
| 2024-02-06 | 50.70 | $41.98 | 110425 |
| 2024-02-05 | 46.32 | $41.74 | 202232 |
| 2024-02-02 | 53.03 | $42.10 | 42700 |
| 2024-02-01 | 61.23 | $42.45 | 94100 |
| 2024-01-31 | 60.23 | $42.39 | 73700 |
| 2024-01-30 | 56.88 | $42.20 | 120200 |
| 2024-01-29 | 55.76 | $42.14 | 144204 |
| 2024-01-26 | 51.81 | $41.94 | 69143 |
| 2024-01-25 | 53.39 | $42.01 | 60136 |
| 2024-01-24 | 49.62 | $41.83 | 142726 |
| 2024-01-23 | 51.84 | $41.93 | 160900 |
| 2024-01-22 | 53.65 | $42.01 | 528800 |
| 2024-01-19 | 51.85 | $41.92 | 135600 |
| 2024-01-18 | 51.85 | $41.92 | 92100 |
| 2024-01-17 | 53.96 | $42.02 | 71200 |
| 2024-01-16 | 55.90 | $42.11 | 122000 |
| 2024-01-12 | 62.56 | $42.39 | 191734 |
| 2024-01-11 | 61.95 | $42.35 | 56300 |
| 2024-01-10 | 59.24 | $42.18 | 56800 |
| 2024-01-09 | 59.72 | $42.20 | 96909 |
| 2024-01-08 | 59.41 | $42.18 | 121800 |
| 2024-01-05 | 57.06 | $42.03 | 295131 |
| 2024-01-04 | 59.23 | $42.13 | 181800 |
| 2024-01-03 | 63.34 | $42.31 | 129716 |
| 2024-01-02 | 64.05 | $42.34 | 73211 |
| 2023-12-29 | 67.62 | $42.49 | 122100 |
| 2023-12-28 | 69.33 | $42.56 | 159912 |
| 2023-12-27 | 71.55 | $42.65 | 40500 |
| 2023-12-26 | 69.27 | $42.43 | 99532 |
| 2023-12-22 | 69.05 | $42.41 | 113900 |
| 2023-12-21 | 69.05 | $42.41 | 632800 |
| 2023-12-20 | 69.71 | $42.44 | 456915 |
| 2023-12-19 | 68.37 | $42.30 | 56900 |
| 2023-12-18 | 67.70 | $42.23 | 26.2M |
| 2023-12-15 | 70.35 | $42.36 | 43900 |
| 2023-12-14 | 70.76 | $42.38 | 162436 |
| 2023-12-13 | 67.85 | $42.05 | 160500 |
| 2023-12-12 | 62.24 | $41.53 | 211411 |
| 2023-12-11 | 61.12 | $41.44 | 128200 |
| 2023-12-08 | 60.88 | $41.42 | 43200 |
| 2023-12-07 | 64.95 | $41.63 | 61800 |
| 2023-12-06 | 64.95 | $41.63 | 44100 |
| 2023-12-05 | 63.26 | $41.47 | 83300 |
| 2023-12-04 | 60.55 | $41.23 | 96600 |
| 2023-12-01 | 63.32 | $41.38 | 32544 |
| 2023-11-30 | 60.94 | $41.17 | 101100 |
| 2023-11-29 | 63.75 | $41.32 | 23920 |
| 2023-11-28 | 61.14 | $41.09 | 29900 |
| 2023-11-27 | 58.95 | $40.91 | 57000 |
| 2023-11-24 | 56.35 | $40.71 | 13949 |
| 2023-11-22 | 59.20 | $40.87 | 46000 |
| 2023-11-21 | 58.95 | $40.85 | 37000 |
| 2023-11-20 | 57.99 | $40.77 | 35812 |
| 2023-11-17 | 57.03 | $40.69 | 78108 |
| 2023-11-16 | 56.56 | $40.65 | 121314 |
| 2023-11-15 | 54.05 | $40.44 | 41825 |
| 2023-11-14 | 57.83 | $40.69 | 21614 |
| 2023-11-13 | 51.21 | $40.18 | 917100 |
| 2023-11-10 | 50.78 | $40.15 | 137720 |
| 2023-11-09 | 49.65 | $40.07 | 32200 |
| 2023-11-08 | 55.05 | $40.43 | 48742 |
| 2023-11-07 | 53.03 | $40.28 | 26200 |
| 2023-11-06 | 49.89 | $40.06 | 34752 |
| 2023-11-03 | 52.94 | $40.26 | 54900 |
| 2023-11-02 | 49.25 | $40.01 | 50734 |
| 2023-11-01 | 45.17 | $39.76 | 672100 |
| 2023-10-31 | 40.82 | $39.52 | 35600 |
| 2023-10-30 | 40.82 | $39.52 | 97700 |
| 2023-10-27 | 42.07 | $39.62 | 34100 |
| 2023-10-26 | 42.07 | $39.62 | 39800 |
| 2023-10-25 | 37.76 | $39.37 | 51548 |
| 2023-10-24 | 41.39 | $39.68 | 31248 |
| 2023-10-23 | 38.68 | $39.53 | 40204 |
| 2023-10-20 | 36.06 | $39.39 | 46925 |
| 2023-10-19 | 33.56 | $39.26 | 50643 |
| 2023-10-18 | 35.27 | $39.43 | 37900 |
| 2023-10-17 | 37.19 | $39.61 | 44622 |
| 2023-10-16 | 40.18 | $39.87 | 26903 |
| 2023-10-13 | 42.96 | $40.09 | 206400 |
| 2023-10-12 | 38.95 | $39.87 | 224100 |
| 2023-10-11 | 43.73 | $40.23 | 55042 |
| 2023-10-10 | 40.65 | $40.07 | 56839 |
| 2023-10-09 | 41.05 | $40.10 | 30938 |
| 2023-10-06 | 32.43 | $39.69 | 34600 |
| 2023-10-05 | 34.41 | $39.86 | 51600 |
| 2023-10-04 | 33.04 | $39.80 | 51615 |
| 2023-10-03 | 27.51 | $39.57 | 45400 |
| 2023-10-02 | 31.24 | $39.92 | 46000 |
| 2023-09-29 | 36.31 | $40.30 | 423500 |
| 2023-09-28 | 36.61 | $40.32 | 161100 |
| 2023-09-27 | 33.50 | $40.20 | 37300 |
| 2023-09-26 | 35.57 | $40.35 | 75029 |
| 2023-09-25 | 36.28 | $40.40 | 40400 |
| 2023-09-22 | 40.58 | $40.68 | 22240 |
| 2023-09-21 | 36.77 | $40.53 | 35028 |
| 2023-09-20 | 41.49 | $40.81 | 116300 |
| 2023-09-19 | 41.86 | $40.83 | 35241 |
| 2023-09-18 | 44.07 | $40.95 | 382639 |
| 2023-09-15 | 42.13 | $40.87 | 17924 |
| 2023-09-14 | 44.13 | $40.98 | 69600 |
| 2023-09-13 | 45.05 | $41.03 | 12300 |
| 2023-09-12 | 43.94 | $40.98 | 71218 |
| 2023-09-11 | 42.84 | $40.93 | 42900 |
| 2023-09-08 | 44.15 | $41.01 | 31900 |
| 2023-09-07 | 43.33 | $40.97 | 37200 |
| 2023-09-06 | 40.83 | $40.85 | 60800 |
| 2023-09-05 | 41.41 | $40.89 | 28615 |
| 2023-09-01 | 45.04 | $41.13 | 28600 |
| 2023-08-31 | 50.86 | $41.46 | 65843 |
| 2023-08-30 | 48.96 | $41.36 | 34400 |
| 2023-08-29 | 49.51 | $41.39 | 38321 |
| 2023-08-28 | 44.19 | $41.12 | 103300 |
| 2023-08-25 | 43.14 | $41.07 | 67705 |
| 2023-08-24 | 43.14 | $41.07 | 121702 |
| 2023-08-23 | 44.50 | $41.16 | 38519 |
| 2023-08-22 | 37.16 | $40.81 | 25636 |
| 2023-08-21 | 36.25 | $40.77 | 30715 |
| 2023-08-18 | 39.09 | $40.98 | 80600 |
| 2023-08-17 | 36.85 | $40.88 | 50000 |
| 2023-08-16 | 37.64 | $40.94 | 71800 |
| 2023-08-15 | 39.09 | $41.05 | 81800 |
| 2023-08-14 | 40.31 | $41.14 | 67000 |
| 2023-08-11 | 41.11 | $41.20 | 281710 |
| 2023-08-10 | 42.88 | $41.33 | 74500 |
| 2023-08-09 | 46.23 | $41.56 | 55900 |
| 2023-08-08 | 45.70 | $41.53 | 69112 |
| 2023-08-07 | 42.51 | $41.35 | 88900 |
| 2023-08-04 | 44.15 | $41.47 | 138000 |
| 2023-08-03 | 36.78 | $41.09 | 267515 |
| 2023-08-02 | 40.53 | $41.37 | 158100 |
| 2023-08-01 | 42.28 | $41.49 | 122248 |
| 2023-07-31 | 47.48 | $41.81 | 52400 |
| 2023-07-28 | 46.70 | $41.77 | 134230 |
| 2023-07-27 | 44.35 | $41.65 | 68400 |
| 2023-07-26 | 50.32 | $41.99 | 64340 |
| 2023-07-25 | 47.97 | $41.87 | 25114 |
| 2023-07-24 | 49.07 | $41.93 | 32820 |
| 2023-07-21 | 49.98 | $41.98 | 105236 |
| 2023-07-20 | 49.45 | $41.95 | 166948 |
| 2023-07-19 | 53.03 | $42.15 | 227940 |
| 2023-07-18 | 50.83 | $42.02 | 313100 |
| 2023-07-17 | 50.32 | $41.99 | 46900 |
| 2023-07-14 | 49.83 | $41.96 | 33200 |
| 2023-07-13 | 52.65 | $42.13 | 39934 |
| 2023-07-12 | 47.86 | $41.84 | 95600 |
| 2023-07-11 | 41.68 | $41.52 | 121600 |
| 2023-07-10 | 40.64 | $41.47 | 124800 |
| 2023-07-07 | 37.00 | $41.30 | 187900 |
| 2023-07-06 | 36.34 | $41.27 | 690600 |
| 2023-07-05 | 40.77 | $41.60 | 47541 |
| 2023-07-03 | 43.85 | $41.80 | 21300 |
| 2023-06-30 | 47.24 | $42.00 | 40600 |
| 2023-06-29 | 44.81 | $41.88 | 49944 |
| 2023-06-28 | 51.15 | $42.22 | 78300 |
| 2023-06-27 | 48.50 | $42.09 | 39329 |
| 2023-06-26 | 49.68 | $42.15 | 43118 |
| 2023-06-23 | 48.49 | $42.09 | 7907 |
| 2023-06-22 | 46.69 | $42.00 | 55548 |
| 2023-06-21 | 50.01 | $42.18 | 53301 |
| 2023-06-20 | 49.44 | $42.15 | 101127 |
| 2023-06-16 | 47.94 | $42.07 | 85502 |
| 2023-06-15 | 49.69 | $42.17 | 95300 |
| 2023-06-14 | 44.49 | $41.90 | 319600 |
| 2023-06-13 | 42.83 | $41.82 | 36026 |
| 2023-06-12 | 45.58 | $41.99 | 20800 |
| 2023-06-09 | 44.79 | $41.95 | 25300 |
| 2023-06-08 | 45.74 | $42.01 | 55505 |
| 2023-06-07 | 40.76 | $41.76 | 97900 |
| 2023-06-06 | 44.83 | $42.02 | 26000 |
| 2023-06-05 | 44.22 | $41.99 | 24416 |
| 2023-06-02 | 44.53 | $42.01 | 38100 |
| 2023-06-01 | 47.90 | $42.22 | 21315 |
| 2023-05-31 | 48.06 | $42.23 | 18100 |
| 2023-05-30 | 44.43 | $42.03 | 29300 |
| 2023-05-26 | 38.06 | $41.72 | 82420 |
| 2023-05-25 | 38.33 | $41.74 | 69900 |
| 2023-05-24 | 40.66 | $41.91 | 48428 |
| 2023-05-23 | 42.08 | $42.01 | 13700 |
| 2023-05-22 | 41.50 | $41.98 | 28100 |
| 2023-05-19 | 42.17 | $42.03 | 14600 |
| 2023-05-18 | 43.24 | $42.11 | 12646 |
| 2023-05-17 | 46.30 | $42.33 | 21341 |
| 2023-05-16 | 47.02 | $42.38 | 39500 |
| 2023-05-15 | 48.45 | $42.48 | 17006 |
| 2023-05-12 | 50.19 | $42.60 | 23618 |
| 2023-05-11 | 53.54 | $42.82 | 15222 |
| 2023-05-10 | 51.87 | $42.70 | 96031 |
| 2023-05-09 | 48.36 | $42.46 | 16400 |
| 2023-05-08 | 48.78 | $42.49 | 19011 |
| 2023-05-05 | 52.10 | $42.72 | 14419 |
| 2023-05-04 | 54.08 | $42.85 | 47226 |
| 2023-05-03 | 54.53 | $42.88 | 23722 |
| 2023-05-02 | 52.51 | $42.72 | 61100 |
| 2023-05-01 | 46.77 | $42.31 | 17304 |
| 2023-04-28 | 54.75 | $42.83 | 34700 |
| 2023-04-27 | 51.09 | $42.59 | 33137 |
| 2023-04-26 | 54.03 | $42.76 | 11909 |
| 2023-04-25 | 56.77 | $42.91 | 25800 |
| 2023-04-24 | 52.33 | $42.62 | 28600 |
| 2023-04-21 | 50.15 | $42.49 | 25700 |
| 2023-04-20 | 50.83 | $42.53 | 9207 |
| 2023-04-19 | 47.99 | $42.36 | 16118 |
| 2023-04-18 | 49.26 | $42.44 | 32500 |
| 2023-04-17 | 48.28 | $42.38 | 40400 |
| 2023-04-14 | 52.10 | $42.62 | 37100 |
| 2023-04-13 | 54.67 | $42.77 | 45100 |
| 2023-04-12 | 56.43 | $42.87 | 447100 |
| 2023-04-11 | 55.19 | $42.78 | 19300 |
| 2023-04-10 | 55.06 | $42.77 | 29840 |
| 2023-04-06 | 60.20 | $43.07 | 16432 |
| 2023-04-05 | 60.74 | $43.10 | 13516 |
| 2023-04-04 | 58.87 | $42.94 | 18800 |
| 2023-04-03 | 56.93 | $42.78 | 32700 |
| 2023-03-31 | 56.44 | $42.74 | 671009 |
| 2023-03-30 | 53.29 | $42.49 | 21700 |
| 2023-03-29 | 52.24 | $42.41 | 24600 |
| 2023-03-28 | 51.99 | $42.39 | 30324 |
| 2023-03-27 | 52.93 | $42.46 | 20300 |
| 2023-03-24 | 58.72 | $42.86 | 34133 |
| 2023-03-23 | 58.07 | $42.80 | 39800 |
| 2023-03-22 | 57.32 | $42.73 | 30123 |
| 2023-03-21 | 52.61 | $42.32 | 20100 |
| 2023-03-20 | 54.42 | $42.45 | 12200 |
| 2023-03-17 | 57.45 | $42.66 | 40500 |
| 2023-03-16 | 53.46 | $42.32 | 16022 |
| 2023-03-15 | 56.26 | $42.51 | 37000 |
| 2023-03-14 | 51.00 | $42.10 | 72606 |
| 2023-03-13 | 55.15 | $42.37 | 54500 |
| 2023-03-10 | 50.78 | $42.06 | 63600 |
| 2023-03-09 | 42.34 | $41.57 | 29345 |
| 2023-03-08 | 38.89 | $41.40 | 46700 |
| 2023-03-07 | 39.69 | $41.46 | 15300 |
| 2023-03-06 | 40.21 | $41.50 | 97800 |
| 2023-03-03 | 40.72 | $41.54 | 30600 |
| 2023-03-02 | 34.85 | $41.24 | 75719 |
| 2023-03-01 | 36.21 | $41.36 | 118101 |
| 2023-02-28 | 40.75 | $41.72 | 17928 |
| 2023-02-27 | 39.55 | $41.66 | 126500 |
| 2023-02-24 | 38.96 | $41.63 | 14300 |
| 2023-02-23 | 41.79 | $41.85 | 82635 |
| 2023-02-22 | 39.52 | $41.73 | 32817 |
| 2023-02-21 | 37.98 | $41.65 | 104600 |
| 2023-02-17 | 42.46 | $42.00 | 12238 |
| 2023-02-16 | 40.36 | $41.89 | 42643 |
| 2023-02-15 | 42.79 | $42.07 | 15100 |
| 2023-02-14 | 44.19 | $42.17 | 27200 |
| 2023-02-13 | 45.91 | $42.29 | 25322 |
| 2023-02-10 | 44.54 | $42.21 | 9038 |
| 2023-02-09 | 47.08 | $42.39 | 13500 |
| 2023-02-08 | 49.46 | $42.55 | 49900 |
| 2023-02-07 | 48.22 | $42.47 | 40600 |
| 2023-02-06 | 48.79 | $42.51 | 943300 |
| 2023-02-03 | 53.60 | $42.83 | 46701 |
| 2023-02-02 | 60.31 | $43.21 | 56821 |
| 2023-02-01 | 59.68 | $43.16 | 52609 |
| 2023-01-31 | 57.09 | $42.96 | 38300 |
| 2023-01-30 | 55.17 | $42.82 | 30900 |
| 2023-01-27 | 57.25 | $42.94 | 18940 |
| 2023-01-26 | 58.12 | $42.99 | 21323 |
| 2023-01-25 | 59.14 | $43.05 | 38400 |
| 2023-01-24 | 58.68 | $43.01 | 30721 |
| 2023-01-23 | 57.07 | $42.87 | 17900 |
| 2023-01-20 | 57.84 | $42.92 | 47432 |
| 2023-01-19 | 61.10 | $43.13 | 81100 |
| 2023-01-18 | 62.38 | $43.21 | 19800 |
| 2023-01-17 | 58.01 | $42.79 | 39513 |
| 2023-01-13 | 59.41 | $42.88 | 21400 |
| 2023-01-12 | 61.62 | $43.02 | 30300 |
| 2023-01-11 | 58.14 | $42.69 | 143035 |
| 2023-01-10 | 55.10 | $42.43 | 53900 |
| 2023-01-09 | 57.86 | $42.61 | 1.9M |
| 2023-01-06 | 56.60 | $42.50 | 35800 |
| 2023-01-05 | 50.42 | $42.02 | 45824 |
| 2023-01-04 | 51.14 | $42.07 | 84000 |
| 2023-01-03 | 49.07 | $41.92 | 105016 |
| 2022-12-30 | 44.28 | $41.60 | 117906 |
| 2022-12-29 | 47.61 | $41.85 | 45600 |
| 2022-12-28 | 44.10 | $41.63 | 88700 |
| 2022-12-27 | 46.66 | $41.82 | 29200 |
| 2022-12-23 | 50.95 | $42.11 | 8448 |
| 2022-12-22 | 53.20 | $42.25 | 40601 |
| 2022-12-21 | 53.68 | $42.28 | 63400 |
| 2022-12-20 | 52.59 | $42.20 | 43920 |
| 2022-12-19 | 57.21 | $42.49 | 28305 |
| 2022-12-16 | 61.84 | $42.75 | 161600 |
| 2022-12-15 | 63.73 | $42.85 | 28800 |
| 2022-12-14 | 63.09 | $42.79 | 82900 |
| 2022-12-13 | 61.80 | $42.67 | 99300 |
| 2022-12-12 | 58.37 | $42.37 | 18800 |
| 2022-12-09 | 59.38 | $42.43 | 25900 |
| 2022-12-08 | 63.58 | $42.67 | 81500 |
| 2022-12-07 | 65.42 | $42.77 | 36122 |
| 2022-12-06 | 61.52 | $42.40 | 44541 |
| 2022-12-05 | 60.02 | $42.27 | 44500 |
| 2022-12-02 | 65.84 | $42.58 | 35701 |
| 2022-12-01 | 64.14 | $42.42 | 49948 |
| 2022-11-30 | 60.63 | $42.12 | 25712 |
| 2022-11-29 | 56.75 | $41.83 | 45700 |
| 2022-11-28 | 59.64 | $41.98 | 104700 |
| 2022-11-25 | 59.83 | $41.99 | 1500 |
| 2022-11-23 | 59.83 | $41.99 | 28329 |
| 2022-11-22 | 57.34 | $41.79 | 44418 |
| 2022-11-21 | 54.67 | $41.59 | 65600 |
| 2022-11-18 | 54.40 | $41.57 | 18807 |
| 2022-11-17 | 55.50 | $41.64 | 44846 |
| 2022-11-16 | 58.91 | $41.85 | 29100 |
| 2022-11-15 | 55.71 | $41.59 | 35230 |
| 2022-11-14 | 52.61 | $41.36 | 14249 |
| 2022-11-11 | 52.76 | $41.37 | 72700 |
| 2022-11-10 | 53.35 | $41.41 | 14243 |
| 2022-11-09 | 40.01 | $40.57 | 42425 |
| 2022-11-08 | 39.22 | $40.53 | 18700 |
| 2022-11-07 | 36.03 | $40.37 | 29821 |
| 2022-11-04 | 37.19 | $40.47 | 20800 |
| 2022-11-03 | 37.54 | $40.50 | 18700 |
| 2022-11-02 | 39.02 | $40.63 | 100904 |
| 2022-11-01 | 40.18 | $40.73 | 24400 |
| 2022-10-31 | 38.97 | $40.66 | 34934 |
| 2022-10-28 | 41.47 | $40.88 | 21118 |
| 2022-10-27 | 42.53 | $40.97 | 9411 |
| 2022-10-26 | 39.08 | $40.76 | 23200 |
| 2022-10-25 | 35.76 | $40.57 | 38335 |
| 2022-10-24 | 28.79 | $40.21 | 41600 |
| 2022-10-21 | 28.95 | $40.23 | 12814 |
| 2022-10-20 | 28.36 | $40.20 | 25900 |
| 2022-10-19 | 30.44 | $40.46 | 12603 |
| 2022-10-18 | 33.49 | $40.80 | 97541 |
| 2022-10-17 | 30.78 | $40.66 | 18527 |
| 2022-10-14 | 30.58 | $40.65 | 10512 |
| 2022-10-13 | 32.11 | $40.83 | 35800 |
| 2022-10-12 | 33.70 | $41.01 | 212000 |
| 2022-10-11 | 32.82 | $40.96 | 41931 |
| 2022-10-10 | 31.61 | $40.89 | 21246 |
| 2022-10-07 | 33.49 | $41.12 | 14700 |
| 2022-10-06 | 35.13 | $41.31 | 40900 |
| 2022-10-05 | 36.56 | $41.47 | 20633 |
| 2022-10-04 | 39.11 | $41.74 | 29700 |
| 2022-10-03 | 37.10 | $41.61 | 11800 |
| 2022-09-30 | 32.72 | $41.34 | 20329 |
| 2022-09-29 | 34.06 | $41.50 | 21121 |
| 2022-09-28 | 35.61 | $41.68 | 58500 |
| 2022-09-27 | 23.46 | $41.02 | 255501 |
| 2022-09-26 | 24.53 | $41.18 | 160300 |
| 2022-09-23 | 28.44 | $41.69 | 45000 |
| 2022-09-22 | 29.49 | $41.81 | 31400 |
| 2022-09-21 | 34.08 | $42.27 | 25312 |
| 2022-09-20 | 31.43 | $42.15 | 14730 |
| 2022-09-19 | 33.11 | $42.31 | 6200 |
| 2022-09-16 | 33.98 | $42.39 | 110942 |
| 2022-09-15 | 34.73 | $42.46 | 22422 |
| 2022-09-14 | 35.59 | $42.54 | 25911 |
| 2022-09-13 | 34.63 | $42.49 | 39334 |
| 2022-09-12 | 36.92 | $42.71 | 11824 |
| 2022-09-09 | 38.01 | $42.81 | 16200 |
| 2022-09-08 | 38.22 | $42.83 | 66329 |
| 2022-09-07 | 39.49 | $42.95 | 4802 |
| 2022-09-06 | 33.76 | $42.62 | 63535 |
| 2022-09-02 | 38.48 | $43.07 | 51800 |
| 2022-09-01 | 36.42 | $42.96 | 137533 |
| 2022-08-31 | 38.42 | $43.14 | 173800 |
| 2022-08-30 | 41.69 | $43.41 | 10500 |
| 2022-08-29 | 41.16 | $43.38 | 162300 |
| 2022-08-26 | 44.76 | $43.66 | 42307 |
| 2022-08-25 | 45.44 | $43.71 | 13300 |
| 2022-08-24 | 41.59 | $43.48 | 11500 |
| 2022-08-23 | 43.23 | $43.61 | 43827 |
| 2022-08-22 | 43.60 | $43.64 | 5039 |
| 2022-08-19 | 45.74 | $43.81 | 12639 |
| 2022-08-18 | 49.70 | $44.10 | 23337 |
| 2022-08-17 | 48.23 | $44.00 | 14142 |
| 2022-08-16 | 52.44 | $44.29 | 44200 |
| 2022-08-15 | 54.14 | $44.40 | 406449 |
| 2022-08-12 | 52.27 | $44.26 | 146516 |
| 2022-08-11 | 50.05 | $44.10 | 97100 |
| 2022-08-10 | 53.44 | $44.33 | 172700 |
| 2022-08-09 | 51.83 | $44.21 | 700500 |
| 2022-08-08 | 53.14 | $44.30 | 15118 |
| 2022-08-05 | 50.63 | $44.11 | 4622 |
| 2022-08-04 | 57.57 | $44.56 | 8600 |
| 2022-08-03 | 56.44 | $44.47 | 9507 |
| 2022-08-02 | 53.69 | $44.26 | 6600 |
| 2022-08-01 | 62.20 | $44.74 | 17939 |
| 2022-07-29 | 60.47 | $44.60 | 14909 |
| 2022-07-28 | 61.23 | $44.64 | 16400 |
| 2022-07-27 | 57.26 | $44.33 | 21700 |
| 2022-07-26 | 55.87 | $44.23 | 34301 |
| 2022-07-25 | 55.87 | $44.23 | 33600 |
| 2022-07-22 | 57.04 | $44.30 | 8600 |
| 2022-07-21 | 52.89 | $43.99 | 9617 |
| 2022-07-20 | 47.80 | $43.66 | 21300 |
| 2022-07-19 | 49.17 | $43.75 | 98800 |
| 2022-07-18 | 49.32 | $43.76 | 39008 |
| 2022-07-15 | 51.41 | $43.90 | 24400 |
| 2022-07-14 | 48.61 | $43.71 | 18349 |
| 2022-07-13 | 51.27 | $43.89 | 29838 |
| 2022-07-12 | 48.75 | $43.72 | 146626 |
| 2022-07-11 | 47.85 | $43.66 | 59532 |
| 2022-07-08 | 45.57 | $43.51 | 54900 |
| 2022-07-07 | 47.13 | $43.63 | 20400 |
| 2022-07-06 | 48.59 | $43.74 | 39300 |
| 2022-07-05 | 52.51 | $44.02 | 26534 |
| 2022-07-01 | 51.71 | $43.96 | 25836 |
| 2022-06-30 | 47.85 | $43.68 | 90400 |
| 2022-06-29 | 44.86 | $43.48 | 23612 |
| 2022-06-28 | 40.84 | $43.23 | 51100 |
| 2022-06-27 | 40.67 | $43.22 | 20300 |
| 2022-06-24 | 42.59 | $43.39 | 16724 |
| 2022-06-23 | 42.70 | $43.40 | 19900 |
| 2022-06-22 | 40.77 | $43.27 | 13727 |
| 2022-06-21 | 34.66 | $42.89 | 34620 |
| 2022-06-17 | 37.05 | $43.14 | 27507 |
| 2022-06-16 | 35.70 | $43.06 | 36228 |
| 2022-06-15 | 33.85 | $42.95 | 203400 |
| 2022-06-14 | 26.56 | $42.55 | 37804 |
| 2022-06-13 | 28.66 | $42.83 | 54100 |
| 2022-06-10 | 34.83 | $43.49 | 33112 |
| 2022-06-09 | 39.07 | $43.84 | 13600 |
| 2022-06-08 | 39.59 | $43.88 | 17108 |
| 2022-06-07 | 41.58 | $44.03 | 12519 |
| 2022-06-06 | 39.47 | $43.92 | 24300 |
| 2022-06-03 | 42.81 | $44.17 | 15700 |
| 2022-06-02 | 43.37 | $44.21 | 12509 |
| 2022-06-01 | 43.01 | $44.19 | 19300 |
| 2022-05-31 | 45.58 | $44.38 | 14943 |
| 2022-05-27 | 50.72 | $44.72 | 2700 |
| 2022-05-26 | 49.77 | $44.66 | 11200 |
| 2022-05-25 | 49.77 | $44.66 | 10826 |
| 2022-05-24 | 47.17 | $44.49 | 22900 |
| 2022-05-23 | 41.20 | $44.14 | 13500 |
| 2022-05-20 | 43.75 | $44.33 | 12609 |
| 2022-05-19 | 40.05 | $44.13 | 81500 |
| 2022-05-18 | 39.86 | $44.12 | 87046 |
| 2022-05-17 | 36.25 | $43.93 | 15500 |
| 2022-05-16 | 39.06 | $44.17 | 20703 |
| 2022-05-13 | 37.33 | $44.08 | 10211 |
| 2022-05-12 | 37.90 | $44.13 | 18420 |
| 2022-05-11 | 38.34 | $44.17 | 51934 |
| 2022-05-10 | 35.65 | $44.02 | 19500 |
| 2022-05-09 | 33.07 | $43.88 | 28905 |
| 2022-05-06 | 30.21 | $43.73 | 60200 |
| 2022-05-05 | 31.31 | $43.86 | 50000 |
| 2022-05-04 | 35.04 | $44.26 | 25748 |
| 2022-05-03 | 29.67 | $43.99 | 11632 |
| 2022-05-02 | 28.21 | $43.92 | 32008 |
| 2022-04-29 | 31.20 | $44.26 | 9614 |
| 2022-04-28 | 33.17 | $44.46 | 14103 |
| 2022-04-27 | 33.98 | $44.54 | 128002 |
| 2022-04-26 | 35.64 | $44.70 | 16516 |
| 2022-04-25 | 31.68 | $44.50 | 59400 |
| 2022-04-22 | 26.75 | $44.27 | 80116 |
| 2022-04-21 | 27.07 | $44.31 | 26944 |
| 2022-04-20 | 28.80 | $44.52 | 73945 |
| 2022-04-19 | 24.42 | $44.32 | 19748 |
| 2022-04-18 | 26.52 | $44.59 | 41806 |
| 2022-04-14 | 27.42 | $44.70 | 43220 |
| 2022-04-13 | 30.39 | $45.03 | 64945 |
| 2022-04-12 | 30.18 | $45.02 | 47500 |
| 2022-04-11 | 27.60 | $44.90 | 14800 |
| 2022-04-08 | 29.22 | $45.09 | 12329 |
| 2022-04-07 | 31.14 | $45.30 | 7800 |
| 2022-04-06 | 32.00 | $45.39 | 80835 |
| 2022-04-05 | 33.77 | $45.57 | 38600 |
| 2022-04-04 | 37.98 | $45.95 | 81700 |
| 2022-04-01 | 36.80 | $45.89 | 144521 |
| 2022-03-31 | 38.79 | $46.06 | 59933 |
| 2022-03-30 | 39.02 | $46.08 | 23300 |
| 2022-03-29 | 34.48 | $45.84 | 76316 |
| 2022-03-28 | 29.72 | $45.61 | 15324 |
| 2022-03-25 | 29.08 | $45.58 | 251400 |
| 2022-03-24 | 32.44 | $45.94 | 22541 |
| 2022-03-23 | 33.78 | $46.07 | 17231 |
| 2022-03-22 | 30.20 | $45.90 | 21943 |
| 2022-03-21 | 32.15 | $46.10 | 60600 |
| 2022-03-18 | 36.12 | $46.46 | 27400 |
| 2022-03-17 | 33.29 | $46.33 | 20116 |
| 2022-03-16 | 32.86 | $46.31 | 9026 |
| 2022-03-15 | 32.65 | $46.30 | 15400 |
| 2022-03-14 | 31.44 | $46.24 | 25910 |
| 2022-03-11 | 36.06 | $46.69 | 389001 |
| 2022-03-10 | 34.85 | $46.63 | 26900 |
| 2022-03-09 | 37.93 | $46.90 | 17706 |
| 2022-03-08 | 39.66 | $47.04 | 19038 |
| 2022-03-07 | 42.13 | $47.23 | 50900 |
| 2022-03-04 | 45.70 | $47.48 | 22230 |
| 2022-03-03 | 42.36 | $47.30 | 24200 |
| 2022-03-02 | 39.21 | $47.14 | 22000 |
| 2022-03-01 | 48.12 | $47.71 | 24900 |
| 2022-02-28 | 44.32 | $47.53 | 4825 |
| 2022-02-25 | 35.05 | $47.16 | 37900 |
| 2022-02-24 | 33.04 | $47.09 | 23600 |
| 2022-02-23 | 31.61 | $47.04 | 34623 |
| 2022-02-22 | 34.26 | $47.23 | 339248 |
| 2022-02-18 | 34.69 | $47.26 | 428832 |
| 2022-02-17 | 32.52 | $47.18 | 46000 |
| 2022-02-16 | 29.45 | $47.07 | 14700 |
| 2022-02-15 | 28.04 | $47.02 | 20200 |
| 2022-02-14 | 29.15 | $47.12 | 43829 |
| 2022-02-11 | 32.03 | $47.36 | 92415 |
| 2022-02-10 | 24.32 | $47.10 | 24014 |
| 2022-02-09 | 29.16 | $47.50 | 62500 |
| 2022-02-08 | 28.48 | $47.48 | 48800 |
| 2022-02-07 | 30.12 | $47.60 | 21400 |
| 2022-02-04 | 28.82 | $47.56 | 105345 |
| 2022-02-03 | 34.08 | $47.91 | 12939 |
| 2022-02-02 | 37.41 | $48.09 | 9100 |
| 2022-02-01 | 34.71 | $48.01 | 14800 |
| 2022-01-31 | 36.39 | $48.10 | 26300 |
| 2022-01-28 | 36.39 | $48.10 | 26111 |
| 2022-01-27 | 35.13 | $48.06 | 26231 |
| 2022-01-26 | 31.61 | $47.95 | 13200 |
| 2022-01-25 | 35.43 | $48.18 | 20300 |
| 2022-01-24 | 36.72 | $48.25 | 17013 |
| 2022-01-21 | 36.90 | $48.26 | 43700 |
| 2022-01-20 | 32.79 | $48.13 | 12710 |
| 2022-01-19 | 31.82 | $48.10 | 38400 |
| 2022-01-18 | 28.20 | $47.99 | 60903 |
| 2022-01-14 | 32.53 | $48.28 | 29600 |
| 2022-01-13 | 36.77 | $48.51 | 14700 |
| 2022-01-12 | 34.66 | $48.45 | 77100 |
| 2022-01-11 | 34.31 | $48.44 | 62800 |
| 2022-01-10 | 32.26 | $48.38 | 38221 |
| 2022-01-07 | 32.91 | $48.42 | 48045 |
| 2022-01-06 | 35.28 | $48.56 | 60010 |
| 2022-01-05 | 36.16 | $48.61 | 33900 |
| 2022-01-04 | 38.95 | $48.76 | 49246 |
| 2022-01-03 | 39.92 | $48.81 | 33744 |
| 2021-12-31 | 47.06 | $49.13 | 3948 |
| 2021-12-30 | 46.50 | $49.11 | 50300 |
| 2021-12-29 | 43.01 | $48.99 | 408241 |
| 2021-12-28 | 49.38 | $49.24 | 15915 |
| 2021-12-27 | 49.09 | $49.23 | 32301 |
| 2021-12-23 | 47.97 | $49.19 | 8400 |
| 2021-12-22 | 49.79 | $49.26 | 57300 |
| 2021-12-21 | 48.19 | $49.20 | 36344 |
| 2021-12-20 | 50.22 | $49.28 | 34200 |
| 2021-12-17 | 52.31 | $49.36 | 30700 |
| 2021-12-16 | 50.60 | $49.29 | 74500 |
| 2021-12-15 | 48.34 | $49.20 | 71000 |
| 2021-12-14 | 49.29 | $49.24 | 33500 |
| 2021-12-13 | 50.96 | $49.31 | 71536 |
| 2021-12-10 | 47.59 | $49.17 | 40000 |
| 2021-12-09 | 46.84 | $49.14 | 31947 |
| 2021-12-08 | 46.36 | $49.12 | 36200 |
| 2021-12-07 | 49.34 | $49.26 | 9235 |
| 2021-12-06 | 51.36 | $49.35 | 14129 |
| 2021-12-03 | 55.17 | $49.51 | 16300 |
| 2021-12-02 | 51.07 | $49.32 | 40100 |
| 2021-12-01 | 51.54 | $49.34 | 100100 |
| 2021-11-30 | 52.46 | $49.38 | 29500 |
| 2021-11-29 | 49.70 | $49.25 | 32018 |
| 2021-11-26 | 50.12 | $49.27 | 9500 |
| 2021-11-24 | 41.82 | $48.92 | 17639 |
| 2021-11-23 | 39.35 | $48.83 | 22548 |
| 2021-11-22 | 42.80 | $49.01 | 24915 |
| 2021-11-19 | 48.39 | $49.26 | 10300 |
| 2021-11-18 | 44.83 | $49.13 | 10528 |
| 2021-11-17 | 43.11 | $49.07 | 14810 |
| 2021-11-16 | 40.15 | $48.97 | 7101 |
| 2021-11-15 | 41.17 | $49.02 | 15407 |
| 2021-11-12 | 45.31 | $49.21 | 28500 |
| 2021-11-11 | 45.31 | $49.21 | 42631 |
| 2021-11-10 | 46.88 | $49.28 | 41600 |
| 2021-11-09 | 55.47 | $49.61 | 24800 |
| 2021-11-08 | 52.46 | $49.49 | 17002 |
| 2021-11-05 | 55.43 | $49.59 | 8900 |
| 2021-11-04 | 50.06 | $49.39 | 28739 |
| 2021-11-03 | 45.03 | $49.23 | 17600 |
| 2021-11-02 | 47.59 | $49.32 | 32836 |
| 2021-11-01 | 43.89 | $49.21 | 16014 |
| 2021-10-29 | 47.67 | $49.34 | 32826 |
| 2021-10-28 | 47.34 | $49.33 | 23027 |
| 2021-10-27 | 49.12 | $49.39 | 22215 |
| 2021-10-26 | 42.64 | $49.20 | 20629 |
| 2021-10-25 | 39.97 | $49.13 | 15200 |
| 2021-10-22 | 39.20 | $49.11 | 101623 |
| 2021-10-21 | 35.68 | $49.02 | 16600 |
| 2021-10-20 | 37.51 | $49.10 | 60926 |
| 2021-10-19 | 38.22 | $49.13 | 402300 |
| 2021-10-18 | 40.87 | $49.24 | 118236 |
| 2021-10-15 | 41.37 | $49.26 | 8433 |
| 2021-10-14 | 44.45 | $49.38 | 146809 |
| 2021-10-13 | 40.97 | $49.28 | 8400 |
| 2021-10-12 | 37.24 | $49.18 | 18428 |
| 2021-10-11 | 30.56 | $49.02 | 8008 |
| 2021-10-08 | 31.97 | $49.09 | 6131 |
| 2021-10-07 | 34.58 | $49.21 | 3700 |
| 2021-10-06 | 37.48 | $49.33 | 18500 |
| 2021-10-05 | 37.73 | $49.34 | 10100 |
| 2021-10-04 | 40.56 | $49.45 | 9933 |
| 2021-10-01 | 41.92 | $49.50 | 43833 |
| 2021-09-30 | 36.24 | $49.36 | 17010 |
| 2021-09-29 | 36.48 | $49.37 | 28700 |
| 2021-09-28 | 36.48 | $49.37 | 22828 |
| 2021-09-27 | 40.93 | $49.55 | 4421 |
| 2021-09-24 | 42.57 | $49.61 | 6100 |
| 2021-09-23 | 45.46 | $49.71 | 62100 |
| 2021-09-22 | 53.79 | $49.95 | 7823 |
| 2021-09-21 | 52.76 | $49.92 | 22500 |
| 2021-09-20 | 52.43 | $49.91 | 22200 |
| 2021-09-17 | 48.62 | $49.80 | 121900 |
| 2021-09-16 | 51.09 | $49.87 | 32915 |
| 2021-09-15 | 54.48 | $49.96 | 18100 |
| 2021-09-14 | 55.64 | $49.99 | 24437 |
| 2021-09-13 | 52.07 | $49.88 | 41128 |
| 2021-09-10 | 50.34 | $49.83 | 7800 |
| 2021-09-09 | 52.87 | $49.90 | 12100 |
| 2021-09-08 | 48.27 | $49.77 | 8100 |
| 2021-09-07 | 45.56 | $49.70 | 11624 |
| 2021-09-03 | 50.21 | $49.83 | 18600 |
| 2021-09-02 | 52.98 | $49.90 | 6500 |
| 2021-09-01 | 51.15 | $49.85 | 20338 |
| 2021-08-31 | 52.71 | $49.89 | 600 |
| 2021-08-30 | 54.69 | $49.94 | 22600 |
| 2021-08-27 | 52.66 | $49.88 | 8730 |
| 2021-08-26 | 48.67 | $49.77 | 2000 |
| 2021-08-25 | 47.91 | $49.75 | 3133 |
| 2021-08-24 | 51.53 | $49.85 | 5349 |
| 2021-08-23 | 53.85 | $49.91 | 5900 |
| 2021-08-20 | 53.85 | $49.91 | 10112 |
| 2021-08-19 | 53.85 | $49.91 | 13224 |
| 2021-08-18 | 51.35 | $49.83 | 48621 |
| 2021-08-17 | 52.36 | $49.86 | 134800 |
| 2021-08-16 | 53.36 | $49.89 | 12800 |
| 2021-08-13 | 51.60 | $49.83 | 11733 |
| 2021-08-12 | 46.50 | $49.67 | 7700 |
| 2021-08-11 | 46.80 | $49.68 | 305743 |
| 2021-08-10 | 45.49 | $49.64 | 2633 |
| 2021-08-09 | 47.43 | $49.71 | 12100 |
| 2021-08-06 | 49.72 | $49.79 | 10735 |
| 2021-08-05 | 57.66 | $50.03 | 7618 |
| 2021-08-04 | 61.55 | $50.13 | 21200 |
| 2021-08-03 | 62.35 | $50.15 | 299700 |
| 2021-08-02 | 60.90 | $50.09 | 2900 |
| 2021-07-30 | 59.16 | $50.02 | 1600 |
| 2021-07-29 | 58.41 | $49.99 | 4640 |
| 2021-07-28 | 59.81 | $50.03 | 1617 |
| 2021-07-27 | 58.63 | $49.98 | 4300 |
| 2021-07-26 | 56.20 | $49.88 | 5100 |
| 2021-07-23 | 58.49 | $49.95 | 28939 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.33
2026-07-21
Close Price
$41.47
Vol: 855819
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -93.33 | $41.47 | 855819 |
| 2026-07-20 | -84.00 | $41.54 | 69400 |
| 2026-07-17 | -69.33 | $41.65 | 120400 |
| 2026-07-16 | -73.33 | $41.62 | 94900 |
| 2026-07-15 | -72.00 | $41.63 | 108052 |
| 2026-07-14 | -82.67 | $41.55 | 93824 |
| 2026-07-13 | -97.33 | $41.44 | 50309 |
| 2026-07-10 | -85.51 | $41.58 | 169615 |
| 2026-07-09 | -78.26 | $41.63 | 130200 |
| 2026-07-08 | -88.41 | $41.56 | 119420 |
| 2026-07-07 | -96.43 | $41.63 | 93200 |
| 2026-07-06 | -65.45 | $41.81 | 87400 |
| 2026-07-02 | -70.91 | $41.78 | 119133 |
| 2026-07-01 | -78.18 | $41.74 | 161820 |
| 2026-06-30 | -40.00 | $41.95 | 96545 |
| 2026-06-29 | -3.64 | $42.15 | 309355 |
| 2026-06-26 | -5.45 | $42.14 | 78044 |
| 2026-06-25 | -11.32 | $42.09 | 91200 |
| 2026-06-24 | -2.17 | $42.07 | 136033 |
| 2026-06-23 | -38.64 | $41.89 | 195243 |
| 2026-06-22 | -56.82 | $41.81 | 87833 |
| 2026-06-18 | -23.33 | $41.92 | 112200 |
| 2026-06-17 | -40.63 | $41.80 | 192400 |
| 2026-06-16 | -14.29 | $41.96 | 85900 |
| 2026-06-15 | -22.86 | $41.90 | 131500 |
| 2026-06-12 | -25.71 | $41.88 | 225105 |
| 2026-06-11 | -20.00 | $41.92 | 181200 |
| 2026-06-10 | -52.86 | $41.69 | 124300 |
| 2026-06-09 | -48.57 | $41.72 | 103002 |
| 2026-06-08 | -61.43 | $41.63 | 84348 |
| 2026-06-05 | -57.53 | $41.67 | 105900 |
| 2026-06-04 | -38.16 | $41.83 | 125229 |
| 2026-06-03 | -44.74 | $41.78 | 113831 |
| 2026-06-02 | -34.21 | $41.86 | 125754 |
| 2026-06-01 | -35.53 | $41.85 | 128800 |
| 2026-05-29 | -13.16 | $42.02 | 73800 |
| 2026-05-28 | -18.42 | $41.98 | 110505 |
| 2026-05-27 | -28.95 | $41.90 | 222122 |
| 2026-05-26 | -40.00 | $41.84 | 141032 |
| 2026-05-22 | -59.09 | $41.72 | 138142 |
| 2026-05-21 | -65.93 | $41.67 | 89400 |
| 2026-05-20 | -67.39 | $41.66 | 174629 |
| 2026-05-19 | -93.75 | $41.42 | 112200 |
| 2026-05-18 | -92.68 | $41.56 | 209814 |
| 2026-05-15 | -96.30 | $41.58 | 160200 |
| 2026-05-14 | -86.57 | $41.82 | 69500 |
| 2026-05-13 | -88.51 | $41.83 | 92414 |
| 2026-05-12 | -86.21 | $41.85 | 390935 |
| 2026-05-11 | -74.71 | $41.95 | 73100 |
| 2026-05-08 | -62.07 | $42.06 | 106900 |
| 2026-05-07 | -74.71 | $41.95 | 86700 |
| 2026-05-06 | -63.22 | $42.05 | 90815 |
| 2026-05-05 | -83.91 | $41.87 | 142300 |
| 2026-05-04 | -90.80 | $41.81 | 134400 |
| 2026-05-01 | -94.44 | $41.92 | 116287 |
| 2026-04-30 | -82.86 | $42.02 | 70346 |
| 2026-04-29 | -88.57 | $41.98 | 69700 |
| 2026-04-28 | -62.86 | $42.16 | 93414 |
| 2026-04-27 | -58.57 | $42.19 | 84300 |
| 2026-04-24 | -38.64 | $42.26 | 266300 |
| 2026-04-23 | -50.00 | $42.16 | 115800 |
| 2026-04-22 | -40.91 | $42.24 | 89816 |
| 2026-04-21 | -45.45 | $42.20 | 79018 |
| 2026-04-20 | -31.82 | $42.32 | 121008 |
| 2026-04-17 | -27.27 | $42.36 | 105415 |
| 2026-04-16 | -46.59 | $42.19 | 78535 |
| 2026-04-15 | -9.84 | $42.27 | 142000 |
| 2026-04-14 | -6.25 | $42.32 | 526208 |
| 2026-04-13 | -25.00 | $42.20 | 196606 |
| 2026-04-10 | -34.38 | $42.14 | 60900 |
| 2026-04-09 | -26.56 | $42.19 | 64300 |
| 2026-04-08 | -31.43 | $42.20 | 94700 |
| 2026-04-07 | -60.67 | $42.07 | 228810 |
| 2026-04-06 | -66.67 | $42.02 | 87243 |
| 2026-04-02 | -61.11 | $42.07 | 59535 |
| 2026-04-01 | -67.78 | $42.01 | 88920 |
| 2026-03-31 | -50.52 | $42.20 | 118135 |
| 2026-03-30 | -69.70 | $42.02 | 755238 |
| 2026-03-27 | -88.89 | $41.84 | 205834 |
| 2026-03-26 | -96.85 | $41.84 | 169100 |
| 2026-03-25 | -77.95 | $42.08 | 64439 |
| 2026-03-24 | -92.13 | $41.90 | 84730 |
| 2026-03-23 | -81.89 | $42.03 | 119500 |
| 2026-03-20 | -95.28 | $41.86 | 2.3M |
| 2026-03-19 | -82.18 | $42.24 | 143608 |
| 2026-03-18 | -88.12 | $42.18 | 112917 |
| 2026-03-17 | -71.29 | $42.35 | 1.9M |
| 2026-03-16 | -82.18 | $42.24 | 50415 |
| 2026-03-13 | -97.03 | $42.09 | 113800 |
| 2026-03-12 | -92.78 | $42.17 | 74000 |
| 2026-03-11 | -98.73 | $42.29 | 67808 |
| 2026-03-10 | -86.57 | $42.49 | 81918 |
| 2026-03-09 | -67.16 | $42.62 | 113900 |
| 2026-03-06 | -85.07 | $42.50 | 73800 |
| 2026-03-05 | -73.61 | $42.54 | 110632 |
| 2026-03-04 | -53.09 | $42.64 | 111600 |
| 2026-03-03 | -45.78 | $42.69 | 465244 |
| 2026-03-02 | -40.96 | $42.73 | 92500 |
| 2026-02-27 | -2.41 | $43.05 | 139100 |
| 2026-02-26 | -4.11 | $42.94 | 99312 |
| 2026-02-25 | -11.27 | $42.87 | 93902 |
| 2026-02-24 | -5.63 | $42.91 | 175017 |
| 2026-02-23 | -2.82 | $42.93 | 121300 |
| 2026-02-20 | -7.69 | $42.84 | 71913 |
| 2026-02-19 | -4.62 | $42.86 | 116600 |
| 2026-02-18 | -10.77 | $42.82 | 118400 |
| 2026-02-17 | -9.23 | $42.83 | 157222 |
| 2026-02-13 | 0.00 | $42.87 | 121915 |
| 2026-02-12 | 0.00 | $42.76 | 53120 |
| 2026-02-11 | -24.39 | $42.55 | 99400 |
| 2026-02-10 | -7.32 | $42.62 | 61202 |
| 2026-02-09 | -27.50 | $42.53 | 466412 |
| 2026-02-06 | -40.00 | $42.48 | 71800 |
| 2026-02-05 | -47.50 | $42.45 | 112800 |
| 2026-02-04 | -85.00 | $42.30 | 101432 |
| 2026-02-03 | -85.00 | $42.30 | 73631 |
| 2026-02-02 | -89.47 | $42.30 | 90133 |
| 2026-01-30 | -34.21 | $42.51 | 100737 |
| 2026-01-29 | -26.32 | $42.54 | 104429 |
| 2026-01-28 | -42.11 | $42.48 | 87046 |
| 2026-01-27 | -34.21 | $42.51 | 136700 |
| 2026-01-26 | -26.32 | $42.54 | 113800 |
| 2026-01-23 | -36.84 | $42.50 | 84321 |
| 2026-01-22 | -50.00 | $42.45 | 123400 |
| 2026-01-21 | -57.89 | $42.42 | 184340 |
| 2026-01-20 | -86.84 | $42.31 | 984336 |
| 2026-01-16 | -60.71 | $42.47 | 413356 |
| 2026-01-15 | -32.14 | $42.55 | 113500 |
| 2026-01-14 | -6.90 | $42.60 | 113700 |
| 2026-01-13 | -28.57 | $42.53 | 511300 |
| 2026-01-12 | -38.71 | $42.49 | 267013 |
| 2026-01-09 | -22.58 | $42.54 | 92432 |
| 2026-01-08 | -57.58 | $42.42 | 66700 |
| 2026-01-07 | -33.33 | $42.50 | 97000 |
| 2026-01-06 | -45.45 | $42.46 | 87611 |
| 2026-01-05 | -45.45 | $42.46 | 99000 |
| 2026-01-02 | -54.55 | $42.43 | 1.9M |
| 2025-12-31 | -69.70 | $42.38 | 63124 |
| 2025-12-30 | -33.33 | $42.50 | 81507 |
| 2025-12-29 | -24.24 | $42.53 | 56300 |
| 2025-12-26 | -59.09 | $42.55 | 86100 |
| 2025-12-24 | -57.58 | $42.56 | 85417 |
| 2025-12-23 | -78.79 | $42.42 | 142500 |
| 2025-12-22 | -74.24 | $42.45 | 69100 |
| 2025-12-19 | -74.24 | $42.45 | 67400 |
| 2025-12-18 | -60.61 | $42.54 | 74113 |
| 2025-12-17 | -78.79 | $42.42 | 103136 |
| 2025-12-16 | -75.76 | $42.44 | 164700 |
| 2025-12-15 | -87.88 | $42.36 | 103200 |
| 2025-12-12 | -92.42 | $42.33 | 179200 |
| 2025-12-11 | -78.79 | $42.42 | 97647 |
| 2025-12-10 | -77.27 | $42.43 | 103944 |
| 2025-12-09 | -98.48 | $42.29 | 88900 |
| 2025-12-08 | -92.42 | $42.33 | 97000 |
| 2025-12-05 | -94.64 | $42.41 | 100200 |
| 2025-12-04 | -88.89 | $42.46 | 111300 |
| 2025-12-03 | -69.64 | $42.55 | 109048 |
| 2025-12-02 | -94.64 | $42.41 | 129419 |
| 2025-12-01 | -91.07 | $42.43 | 55100 |
| 2025-11-28 | -25.00 | $42.80 | 65447 |
| 2025-11-26 | -1.96 | $42.88 | 40600 |
| 2025-11-25 | -39.13 | $42.80 | 68503 |
| 2025-11-24 | -50.72 | $42.72 | 140800 |
| 2025-11-21 | -60.87 | $42.65 | 277000 |
| 2025-11-20 | -79.71 | $42.52 | 59607 |
| 2025-11-19 | -82.61 | $42.50 | 126100 |
| 2025-11-18 | -79.71 | $42.52 | 318900 |
| 2025-11-17 | -86.96 | $42.47 | 135900 |
| 2025-11-14 | -89.86 | $42.45 | 64300 |
| 2025-11-13 | -76.81 | $42.54 | 110100 |
| 2025-11-12 | -63.77 | $42.63 | 42130 |
| 2025-11-11 | -56.52 | $42.68 | 47500 |
| 2025-11-10 | -78.26 | $42.53 | 73100 |
| 2025-11-07 | -73.91 | $42.56 | 320000 |
| 2025-11-06 | -72.46 | $42.57 | 67400 |
| 2025-11-05 | -95.65 | $42.41 | 94900 |
| 2025-11-04 | -85.25 | $42.55 | 68632 |
| 2025-11-03 | -91.80 | $42.51 | 72206 |
| 2025-10-31 | -58.73 | $42.70 | 175504 |
| 2025-10-30 | -58.73 | $42.70 | 56849 |
| 2025-10-29 | 0.00 | $43.07 | 74722 |
| 2025-10-28 | 0.00 | $43.02 | 98500 |
| 2025-10-27 | -6.90 | $42.98 | 90134 |
| 2025-10-24 | -13.79 | $42.94 | 85800 |
| 2025-10-23 | -20.69 | $42.90 | 192500 |
| 2025-10-22 | -3.45 | $43.00 | 65700 |
| 2025-10-21 | -5.17 | $42.99 | 71800 |
| 2025-10-20 | -3.85 | $42.94 | 624732 |
| 2025-10-17 | -10.20 | $42.88 | 63431 |
| 2025-10-16 | 0.00 | $42.93 | 129500 |
| 2025-10-15 | -17.07 | $42.78 | 158810 |
| 2025-10-14 | -31.25 | $42.77 | 107104 |
| 2025-10-13 | -41.67 | $42.72 | 66300 |
| 2025-10-10 | -54.17 | $42.66 | 67545 |
| 2025-10-09 | -87.50 | $42.50 | 227800 |
| 2025-10-08 | -83.33 | $42.52 | 61100 |
| 2025-10-07 | -83.33 | $42.52 | 89614 |
| 2025-10-06 | -97.92 | $42.45 | 118640 |
| 2025-10-03 | -79.17 | $42.54 | 177800 |
| 2025-10-02 | -70.83 | $42.58 | 192300 |
| 2025-10-01 | -54.17 | $42.53 | 295000 |
| 2025-09-30 | -36.36 | $42.60 | 78400 |
| 2025-09-29 | -30.93 | $42.62 | 103800 |
| 2025-09-26 | -43.30 | $42.50 | 124348 |
| 2025-09-25 | -42.27 | $42.51 | 109900 |
| 2025-09-24 | -39.18 | $42.54 | 109400 |
| 2025-09-23 | -30.93 | $42.62 | 103939 |
| 2025-09-22 | -38.14 | $42.55 | 72100 |
| 2025-09-19 | -30.93 | $42.62 | 45700 |
| 2025-09-18 | -29.90 | $42.63 | 90300 |
| 2025-09-17 | -20.62 | $42.72 | 82919 |
| 2025-09-16 | -1.14 | $42.82 | 119638 |
| 2025-09-15 | -4.55 | $42.79 | 79700 |
| 2025-09-12 | -15.91 | $42.69 | 115933 |
| 2025-09-11 | -7.95 | $42.76 | 90600 |
| 2025-09-10 | -19.32 | $42.66 | 126034 |
| 2025-09-09 | -26.14 | $42.60 | 94604 |
| 2025-09-08 | -19.32 | $42.66 | 423900 |
| 2025-09-05 | -10.94 | $42.52 | 117143 |
| 2025-09-04 | 0.00 | $42.33 | 54713 |
| 2025-09-03 | -42.11 | $42.17 | 63235 |
| 2025-09-02 | -81.58 | $42.02 | 98000 |
| 2025-08-29 | -15.79 | $42.27 | 97921 |
| 2025-08-28 | 0.00 | $42.33 | 174000 |
| 2025-08-27 | 0.00 | $42.26 | 78000 |
| 2025-08-26 | -5.71 | $42.22 | 94827 |
| 2025-08-25 | -21.05 | $42.16 | 120819 |
| 2025-08-22 | -8.89 | $42.20 | 59600 |
| 2025-08-21 | -46.67 | $42.02 | 95146 |
| 2025-08-20 | -27.45 | $42.09 | 83527 |
| 2025-08-19 | -31.37 | $42.07 | 58944 |
| 2025-08-18 | -47.06 | $41.99 | 150400 |
| 2025-08-15 | -35.29 | $42.05 | 60742 |
| 2025-08-14 | -26.42 | $42.09 | 217433 |
| 2025-08-13 | -1.67 | $42.22 | 73200 |
| 2025-08-12 | -21.88 | $42.05 | 106600 |
| 2025-08-11 | -20.31 | $42.06 | 74019 |
| 2025-08-08 | -25.00 | $42.03 | 60400 |
| 2025-08-07 | -9.38 | $42.13 | 85600 |
| 2025-08-06 | -6.25 | $42.15 | 119547 |
| 2025-08-05 | -1.56 | $42.18 | 118602 |
| 2025-08-04 | -6.56 | $42.12 | 86200 |
| 2025-08-01 | -1.72 | $42.12 | 135101 |
| 2025-07-31 | -22.45 | $41.93 | 183234 |
| 2025-07-30 | -21.28 | $41.92 | 75826 |
| 2025-07-29 | -7.84 | $42.02 | 223100 |
| 2025-07-28 | -61.19 | $41.81 | 149027 |
| 2025-07-25 | -50.75 | $41.88 | 96400 |
| 2025-07-24 | -64.18 | $41.79 | 49506 |
| 2025-07-23 | -58.21 | $41.83 | 86400 |
| 2025-07-22 | -43.28 | $41.93 | 120606 |
| 2025-07-21 | -56.72 | $41.84 | 765200 |
| 2025-07-18 | -76.12 | $41.71 | 67321 |
| 2025-07-17 | -85.07 | $41.65 | 144200 |
| 2025-07-16 | -86.57 | $41.64 | 104815 |
| 2025-07-15 | -100.00 | $41.55 | 68807 |
| 2025-07-14 | -80.60 | $41.68 | 85534 |
| 2025-07-11 | -74.63 | $41.72 | 129506 |
| 2025-07-10 | -52.24 | $41.87 | 241500 |
| 2025-07-09 | -48.68 | $41.85 | 88200 |
| 2025-07-08 | -60.47 | $41.70 | 246025 |
| 2025-07-07 | -56.82 | $41.72 | 354733 |
| 2025-07-03 | -37.50 | $41.89 | 375636 |
| 2025-07-02 | -27.27 | $41.98 | 178446 |
| 2025-07-01 | -21.59 | $42.03 | 70100 |
| 2025-06-30 | -4.55 | $42.18 | 148504 |
| 2025-06-27 | -11.11 | $42.06 | 246934 |
| 2025-06-26 | -2.50 | $42.12 | 186800 |
| 2025-06-25 | -2.99 | $41.99 | 215700 |
| 2025-06-24 | -2.99 | $41.99 | 100012 |
| 2025-06-23 | -15.15 | $41.85 | 100755 |
| 2025-06-20 | -7.14 | $41.77 | 74723 |
| 2025-06-18 | -14.29 | $41.72 | 61600 |
| 2025-06-17 | -15.71 | $41.71 | 55505 |
| 2025-06-16 | -35.71 | $41.57 | 128128 |
| 2025-06-13 | -22.86 | $41.66 | 71200 |
| 2025-06-12 | -1.43 | $41.81 | 46926 |
| 2025-06-11 | -11.67 | $41.65 | 140615 |
| 2025-06-10 | -36.67 | $41.50 | 149002 |
| 2025-06-09 | -48.33 | $41.43 | 810500 |
| 2025-06-06 | -67.65 | $41.34 | 85532 |
| 2025-06-05 | -43.04 | $41.57 | 209618 |
| 2025-06-04 | -30.38 | $41.67 | 115400 |
| 2025-06-03 | -58.23 | $41.45 | 121200 |
| 2025-06-02 | -59.49 | $41.44 | 110100 |
| 2025-05-30 | -26.58 | $41.70 | 264300 |
| 2025-05-29 | -46.15 | $41.61 | 124435 |
| 2025-05-28 | -65.42 | $41.49 | 299717 |
| 2025-05-27 | -61.11 | $41.54 | 106500 |
| 2025-05-23 | -78.70 | $41.35 | 85927 |
| 2025-05-22 | -81.48 | $41.32 | 123700 |
| 2025-05-21 | -95.24 | $41.20 | 125314 |
| 2025-05-20 | -79.57 | $41.46 | 170802 |
| 2025-05-19 | -73.12 | $41.52 | 1.4M |
| 2025-05-16 | -70.97 | $41.54 | 87729 |
| 2025-05-15 | -76.34 | $41.49 | 84340 |
| 2025-05-14 | -97.85 | $41.29 | 271709 |
| 2025-05-13 | -84.78 | $41.42 | 56409 |
| 2025-05-12 | -81.52 | $41.45 | 69400 |
| 2025-05-09 | -45.38 | $41.61 | 77029 |
| 2025-05-08 | -47.69 | $41.58 | 105234 |
| 2025-05-07 | -30.77 | $41.80 | 52801 |
| 2025-05-06 | -36.92 | $41.72 | 79500 |
| 2025-05-05 | -49.29 | $41.61 | 66242 |
| 2025-05-02 | -54.12 | $41.68 | 83712 |
| 2025-05-01 | -44.71 | $41.84 | 77800 |
| 2025-04-30 | -24.71 | $42.18 | 48849 |
| 2025-04-29 | -23.53 | $42.20 | 76600 |
| 2025-04-28 | -28.82 | $42.11 | 55000 |
| 2025-04-25 | -38.24 | $41.95 | 39228 |
| 2025-04-24 | -45.29 | $41.83 | 93400 |
| 2025-04-23 | -59.41 | $41.59 | 48300 |
| 2025-04-22 | -64.71 | $41.50 | 66201 |
| 2025-04-21 | -68.24 | $41.44 | 93810 |
| 2025-04-17 | -57.06 | $41.63 | 68522 |
| 2025-04-16 | -49.41 | $41.76 | 100132 |
| 2025-04-15 | -57.06 | $41.63 | 111000 |
| 2025-04-14 | -63.53 | $41.52 | 214928 |
| 2025-04-11 | -75.29 | $41.32 | 140700 |
| 2025-04-10 | -83.44 | $41.29 | 53849 |
| 2025-04-09 | -61.78 | $41.63 | 300031 |
| 2025-04-08 | -100.00 | $41.51 | 181513 |
| 2025-04-07 | -77.78 | $41.83 | 168000 |
| 2025-04-04 | -35.56 | $42.28 | 2.1M |
| 2025-04-03 | -19.18 | $42.29 | 223823 |
| 2025-04-02 | -45.71 | $42.08 | 114317 |
| 2025-04-01 | -38.57 | $42.13 | 110200 |
| 2025-03-31 | -38.57 | $42.13 | 165454 |
| 2025-03-28 | -52.86 | $42.03 | 139734 |
| 2025-03-27 | -85.71 | $41.80 | 55118 |
| 2025-03-26 | -85.71 | $41.80 | 111221 |
| 2025-03-25 | -74.29 | $41.88 | 133545 |
| 2025-03-24 | -77.14 | $41.86 | 165010 |
| 2025-03-21 | -52.11 | $42.03 | 182500 |
| 2025-03-20 | -34.15 | $42.12 | 128500 |
| 2025-03-19 | -42.70 | $42.02 | 83111 |
| 2025-03-18 | -43.81 | $41.94 | 229721 |
| 2025-03-17 | -50.48 | $41.87 | 79348 |
| 2025-03-14 | -56.19 | $41.81 | 82722 |
| 2025-03-13 | -46.23 | $41.91 | 89200 |
| 2025-03-12 | -48.03 | $41.79 | 147800 |
| 2025-03-11 | -37.01 | $41.93 | 107000 |
| 2025-03-10 | -19.66 | $42.07 | 171815 |
| 2025-03-07 | -34.19 | $41.90 | 155300 |
| 2025-03-06 | -35.04 | $41.89 | 139109 |
| 2025-03-05 | -30.77 | $41.94 | 173103 |
| 2025-03-04 | -16.24 | $42.11 | 397109 |
| 2025-03-03 | -4.39 | $42.22 | 239608 |
| 2025-02-28 | 0.00 | $42.27 | 273328 |
| 2025-02-27 | -7.92 | $42.06 | 96700 |
| 2025-02-26 | -2.97 | $42.11 | 240500 |
| 2025-02-25 | -1.08 | $42.05 | 329143 |
| 2025-02-24 | -14.29 | $41.79 | 183100 |
| 2025-02-21 | -20.78 | $41.74 | 162900 |
| 2025-02-20 | -45.45 | $41.55 | 215727 |
| 2025-02-19 | -57.14 | $41.46 | 159937 |
| 2025-02-18 | -64.94 | $41.40 | 86100 |
| 2025-02-14 | -42.86 | $41.57 | 76241 |
| 2025-02-13 | -53.09 | $41.47 | 160017 |
| 2025-02-12 | -85.19 | $41.21 | 212200 |
| 2025-02-11 | -43.48 | $41.40 | 255400 |
| 2025-02-10 | -37.07 | $41.47 | 79138 |
| 2025-02-07 | -37.07 | $41.47 | 176900 |
| 2025-02-06 | -8.42 | $41.61 | 143400 |
| 2025-02-05 | -6.32 | $41.63 | 354600 |
| 2025-02-04 | -22.09 | $41.41 | 165430 |
| 2025-02-03 | -24.42 | $41.39 | 117416 |
| 2025-01-31 | -16.28 | $41.46 | 125838 |
| 2025-01-30 | -4.76 | $41.54 | 202100 |
| 2025-01-29 | -9.52 | $41.50 | 167945 |
| 2025-01-28 | -2.50 | $41.52 | 118646 |
| 2025-01-27 | -2.50 | $41.52 | 143700 |
| 2025-01-24 | -73.27 | $41.32 | 135704 |
| 2025-01-23 | -77.42 | $41.23 | 202016 |
| 2025-01-22 | -74.65 | $41.29 | 173000 |
| 2025-01-21 | -70.97 | $41.37 | 740800 |
| 2025-01-17 | -75.58 | $41.27 | 381226 |
| 2025-01-16 | -75.34 | $41.29 | 142714 |
| 2025-01-15 | -80.72 | $41.17 | 1.5M |
| 2025-01-14 | -97.31 | $40.80 | 103936 |
| 2025-01-13 | -98.65 | $40.77 | 100700 |
| 2025-01-10 | -98.15 | $40.85 | 750300 |
| 2025-01-08 | -98.01 | $41.00 | 82403 |
| 2025-01-07 | -97.99 | $41.02 | 70500 |
| 2025-01-06 | -91.88 | $41.16 | 104321 |
| 2025-01-03 | -89.34 | $41.21 | 110900 |
| 2025-01-02 | -86.80 | $41.26 | 86207 |
| 2024-12-31 | -88.83 | $41.22 | 150400 |
| 2024-12-30 | -85.79 | $41.28 | 524507 |
| 2024-12-27 | -92.39 | $41.15 | 239018 |
| 2024-12-26 | -88.33 | $41.38 | 74443 |
| 2024-12-24 | -91.06 | $41.34 | 56901 |
| 2024-12-23 | -94.83 | $41.32 | 735906 |
| 2024-12-20 | -88.51 | $41.43 | 140000 |
| 2024-12-19 | -94.25 | $41.33 | 114700 |
| 2024-12-18 | -97.42 | $41.46 | 166900 |
| 2024-12-17 | -83.78 | $41.73 | 249900 |
| 2024-12-16 | -75.61 | $41.72 | 260507 |
| 2024-12-13 | -73.86 | $41.69 | 294902 |
| 2024-12-12 | -54.55 | $41.86 | 107400 |
| 2024-12-11 | -35.23 | $42.03 | 464700 |
| 2024-12-10 | -21.59 | $42.15 | 76000 |
| 2024-12-09 | -17.05 | $42.19 | 627247 |
| 2024-12-06 | -4.55 | $42.30 | 104739 |
| 2024-12-05 | -15.91 | $42.20 | 81600 |
| 2024-12-04 | -18.18 | $42.18 | 127848 |
| 2024-12-03 | -34.09 | $42.04 | 472160 |
| 2024-12-02 | -26.14 | $42.11 | 71700 |
| 2024-11-29 | -10.23 | $42.25 | 93542 |
| 2024-11-27 | -25.29 | $42.11 | 76507 |
| 2024-11-26 | -40.23 | $41.98 | 116700 |
| 2024-11-25 | -34.48 | $42.03 | 146645 |
| 2024-11-22 | -74.71 | $41.68 | 250300 |
| 2024-11-21 | -82.76 | $41.61 | 331300 |
| 2024-11-20 | -79.31 | $41.64 | 107100 |
| 2024-11-19 | -73.56 | $41.69 | 97100 |
| 2024-11-18 | -81.61 | $41.62 | 127500 |
| 2024-11-15 | -85.06 | $41.59 | 109402 |
| 2024-11-14 | -87.00 | $41.61 | 177600 |
| 2024-11-13 | -86.00 | $41.62 | 123627 |
| 2024-11-12 | -85.22 | $41.65 | 100127 |
| 2024-11-11 | -66.09 | $41.87 | 128100 |
| 2024-11-08 | -60.87 | $41.93 | 332000 |
| 2024-11-07 | -66.96 | $41.86 | 148590 |
| 2024-11-06 | -90.43 | $41.59 | 103824 |
| 2024-11-05 | -71.84 | $41.89 | 69300 |
| 2024-11-04 | -80.58 | $41.80 | 226025 |
| 2024-11-01 | -97.09 | $41.63 | 110000 |
| 2024-10-31 | -84.34 | $41.95 | 141200 |
| 2024-10-30 | -90.76 | $41.93 | 315502 |
| 2024-10-29 | -84.80 | $42.01 | 70348 |
| 2024-10-28 | -94.85 | $41.95 | 238149 |
| 2024-10-25 | -94.62 | $42.05 | 285800 |
| 2024-10-24 | -90.23 | $42.11 | 80800 |
| 2024-10-23 | -96.99 | $42.02 | 91000 |
| 2024-10-22 | -95.94 | $42.16 | 100700 |
| 2024-10-21 | -99.16 | $42.16 | 758327 |
| 2024-10-18 | -83.33 | $42.44 | 58200 |
| 2024-10-17 | -87.16 | $42.40 | 114424 |
| 2024-10-16 | -69.72 | $42.59 | 108653 |
| 2024-10-15 | -75.61 | $42.56 | 95038 |
| 2024-10-14 | -93.55 | $42.34 | 94100 |
| 2024-10-11 | -90.83 | $42.42 | 137904 |
| 2024-10-10 | -90.83 | $42.42 | 312032 |
| 2024-10-09 | -97.37 | $42.40 | 289513 |
| 2024-10-08 | -91.15 | $42.48 | 282727 |
| 2024-10-07 | -98.18 | $42.43 | 285813 |
| 2024-10-04 | -97.94 | $42.56 | 223900 |
| 2024-10-03 | -100.00 | $42.87 | 233738 |
| 2024-10-02 | -86.54 | $43.06 | 317024 |
| 2024-10-01 | -52.94 | $43.15 | 1.7M |
| 2024-09-30 | -48.00 | $43.15 | 194934 |
| 2024-09-27 | -26.67 | $43.31 | 224400 |
| 2024-09-26 | -49.33 | $43.14 | 347647 |
| 2024-09-25 | -38.67 | $43.22 | 223711 |
| 2024-09-24 | -25.33 | $43.32 | 193519 |
| 2024-09-23 | -32.00 | $43.27 | 263545 |
| 2024-09-20 | -25.33 | $43.32 | 335936 |
| 2024-09-19 | -22.37 | $43.34 | 3.0M |
| 2024-09-18 | -27.63 | $43.30 | 104044 |
| 2024-09-17 | -7.89 | $43.45 | 128000 |
| 2024-09-16 | 0.00 | $43.51 | 77500 |
| 2024-09-13 | -5.88 | $43.38 | 94000 |
| 2024-09-12 | -17.02 | $43.27 | 45925 |
| 2024-09-11 | -8.51 | $43.35 | 71900 |
| 2024-09-10 | 0.00 | $43.36 | 69700 |
| 2024-09-09 | -14.13 | $43.18 | 76315 |
| 2024-09-06 | -17.39 | $43.15 | 182301 |
| 2024-09-05 | -3.33 | $43.11 | 106206 |
| 2024-09-04 | -10.59 | $43.00 | 85345 |
| 2024-09-03 | -31.76 | $42.82 | 35700 |
| 2024-08-30 | -34.12 | $42.80 | 68900 |
| 2024-08-29 | -25.88 | $42.87 | 53700 |
| 2024-08-28 | -18.18 | $42.93 | 89700 |
| 2024-08-27 | -8.42 | $42.97 | 76500 |
| 2024-08-26 | -8.41 | $42.96 | 124200 |
| 2024-08-23 | -3.77 | $42.98 | 53744 |
| 2024-08-22 | -21.43 | $42.78 | 55300 |
| 2024-08-21 | -5.51 | $42.95 | 74141 |
| 2024-08-20 | -10.00 | $42.86 | 89841 |
| 2024-08-19 | -20.00 | $42.73 | 125200 |
| 2024-08-16 | -24.62 | $42.67 | 65005 |
| 2024-08-15 | -32.31 | $42.57 | 91733 |
| 2024-08-14 | -16.92 | $42.77 | 64400 |
| 2024-08-13 | -23.85 | $42.68 | 61832 |
| 2024-08-12 | -37.69 | $42.50 | 99300 |
| 2024-08-09 | -42.31 | $42.44 | 77400 |
| 2024-08-08 | -54.62 | $42.28 | 76600 |
| 2024-08-07 | -50.00 | $42.34 | 116000 |
| 2024-08-06 | -37.68 | $42.47 | 294749 |
| 2024-08-05 | -16.55 | $42.75 | 371041 |
| 2024-08-02 | -0.81 | $42.77 | 219831 |
| 2024-08-01 | -6.25 | $42.29 | 224217 |
| 2024-07-31 | -4.95 | $42.21 | 78037 |
| 2024-07-30 | -4.21 | $42.04 | 114832 |
| 2024-07-29 | -5.66 | $42.02 | 47900 |
| 2024-07-26 | -14.15 | $41.93 | 96448 |
| 2024-07-25 | -28.30 | $41.78 | 418502 |
| 2024-07-24 | -36.79 | $41.69 | 359635 |
| 2024-07-23 | -24.53 | $41.82 | 82533 |
| 2024-07-22 | -27.36 | $41.79 | 69100 |
| 2024-07-19 | -16.98 | $41.90 | 40700 |
| 2024-07-18 | -13.21 | $41.94 | 82500 |
| 2024-07-17 | -0.94 | $42.07 | 69100 |
| 2024-07-16 | -2.00 | $42.00 | 88200 |
| 2024-07-15 | -12.24 | $41.88 | 572900 |
| 2024-07-12 | 0.00 | $42.00 | 53300 |
| 2024-07-11 | -8.60 | $41.87 | 75500 |
| 2024-07-10 | -20.73 | $41.67 | 56404 |
| 2024-07-09 | -25.61 | $41.63 | 187900 |
| 2024-07-08 | -25.61 | $41.63 | 149900 |
| 2024-07-05 | -21.95 | $41.66 | 161021 |
| 2024-07-03 | -60.98 | $41.34 | 72500 |
| 2024-07-02 | -80.49 | $41.18 | 452800 |
| 2024-07-01 | -96.34 | $41.05 | 427722 |
| 2024-06-28 | -57.53 | $41.42 | 113430 |
| 2024-06-27 | -28.24 | $41.60 | 518321 |
| 2024-06-26 | -30.39 | $41.53 | 325000 |
| 2024-06-25 | -8.82 | $41.75 | 90300 |
| 2024-06-24 | -8.82 | $41.75 | 51100 |
| 2024-06-21 | -12.75 | $41.71 | 176504 |
| 2024-06-20 | -12.75 | $41.71 | 186100 |
| 2024-06-18 | -3.92 | $41.80 | 65830 |
| 2024-06-17 | -19.61 | $41.64 | 108616 |
| 2024-06-14 | -3.92 | $41.80 | 129200 |
| 2024-06-13 | -5.21 | $41.73 | 1.2M |
| 2024-06-12 | -21.51 | $41.55 | 112100 |
| 2024-06-11 | -29.33 | $41.35 | 206843 |
| 2024-06-10 | -50.67 | $41.19 | 59900 |
| 2024-06-07 | -48.00 | $41.21 | 136500 |
| 2024-06-06 | -2.67 | $41.55 | 70900 |
| 2024-06-05 | 0.00 | $41.56 | 94939 |
| 2024-06-04 | -15.28 | $41.43 | 65500 |
| 2024-06-03 | -40.28 | $41.25 | 211800 |
| 2024-05-31 | -45.83 | $41.21 | 1.1M |
| 2024-05-30 | -52.69 | $41.05 | 48500 |
| 2024-05-29 | -67.71 | $40.89 | 46100 |
| 2024-05-28 | -53.13 | $41.03 | 91103 |
| 2024-05-24 | -32.29 | $41.23 | 41400 |
| 2024-05-23 | -35.42 | $41.20 | 58519 |
| 2024-05-22 | -24.75 | $41.29 | 92700 |
| 2024-05-21 | -18.81 | $41.35 | 75635 |
| 2024-05-20 | -25.74 | $41.28 | 50300 |
| 2024-05-17 | -20.79 | $41.33 | 106900 |
| 2024-05-16 | -10.89 | $41.43 | 67000 |
| 2024-05-15 | -3.96 | $41.50 | 45933 |
| 2024-05-14 | -2.70 | $41.25 | 43346 |
| 2024-05-13 | -18.92 | $41.13 | 35500 |
| 2024-05-10 | -24.32 | $41.09 | 38600 |
| 2024-05-09 | -10.81 | $41.19 | 172300 |
| 2024-05-08 | -22.97 | $41.10 | 183700 |
| 2024-05-07 | -13.51 | $41.17 | 111500 |
| 2024-05-06 | -40.43 | $41.09 | 86917 |
| 2024-05-03 | -42.55 | $41.07 | 60200 |
| 2024-05-02 | -68.09 | $40.83 | 791400 |
| 2024-05-01 | -83.51 | $40.69 | 69403 |
| 2024-04-30 | -84.54 | $40.68 | 89700 |
| 2024-04-29 | -68.04 | $40.84 | 235000 |
| 2024-04-26 | -81.98 | $40.73 | 46717 |
| 2024-04-25 | -93.57 | $40.62 | 66300 |
| 2024-04-24 | -86.86 | $40.74 | 76421 |
| 2024-04-23 | -79.56 | $40.84 | 117448 |
| 2024-04-22 | -84.67 | $40.77 | 131700 |
| 2024-04-19 | -83.94 | $40.78 | 50821 |
| 2024-04-18 | -87.59 | $40.73 | 223722 |
| 2024-04-17 | -80.29 | $40.83 | 82300 |
| 2024-04-16 | -95.62 | $40.62 | 104133 |
| 2024-04-15 | -95.12 | $40.76 | 109324 |
| 2024-04-12 | -82.41 | $41.04 | 87400 |
| 2024-04-11 | -95.37 | $40.90 | 104600 |
| 2024-04-10 | -98.00 | $40.95 | 141312 |
| 2024-04-09 | -66.67 | $41.43 | 88400 |
| 2024-04-08 | -88.10 | $41.28 | 1.5M |
| 2024-04-05 | -95.24 | $41.25 | 89800 |
| 2024-04-04 | -67.86 | $41.48 | 65200 |
| 2024-04-03 | -76.19 | $41.41 | 164738 |
| 2024-04-02 | -87.50 | $41.35 | 133843 |
| 2024-04-01 | -93.65 | $41.46 | 76524 |
| 2024-03-28 | -28.13 | $41.87 | 63300 |
| 2024-03-27 | -23.44 | $41.90 | 78351 |
| 2024-03-26 | -43.75 | $41.77 | 109533 |
| 2024-03-25 | -48.44 | $41.74 | 98400 |
| 2024-03-22 | -34.38 | $41.83 | 131200 |
| 2024-03-21 | -56.25 | $41.69 | 79703 |
| 2024-03-20 | -57.81 | $41.68 | 89808 |
| 2024-03-19 | -73.44 | $41.58 | 173400 |
| 2024-03-18 | -90.63 | $41.47 | 106600 |
| 2024-03-15 | -82.81 | $41.52 | 53600 |
| 2024-03-14 | -79.69 | $41.54 | 68600 |
| 2024-03-13 | -40.63 | $41.79 | 55200 |
| 2024-03-12 | -27.27 | $41.87 | 75449 |
| 2024-03-11 | -12.12 | $41.97 | 48147 |
| 2024-03-08 | -7.58 | $42.00 | 68601 |
| 2024-03-07 | -6.67 | $41.95 | 67914 |
| 2024-03-06 | -18.33 | $41.88 | 70108 |
| 2024-03-05 | -25.00 | $41.84 | 83400 |
| 2024-03-04 | -66.67 | $41.59 | 92800 |
| 2024-03-01 | -59.46 | $41.69 | 125600 |
| 2024-02-29 | -80.00 | $41.63 | 74709 |
| 2024-02-28 | -81.67 | $41.61 | 81000 |
| 2024-02-27 | -91.67 | $41.49 | 83336 |
| 2024-02-26 | -89.17 | $41.52 | 167813 |
| 2024-02-23 | -81.67 | $41.61 | 82200 |
| 2024-02-22 | -95.00 | $41.45 | 85000 |
| 2024-02-21 | -95.00 | $41.45 | 153100 |
| 2024-02-20 | -82.50 | $41.60 | 58100 |
| 2024-02-16 | -89.17 | $41.52 | 59515 |
| 2024-02-15 | -75.00 | $41.69 | 47800 |
| 2024-02-14 | -84.17 | $41.58 | 78110 |
| 2024-02-13 | -100.00 | $41.39 | 247401 |
| 2024-02-12 | -90.80 | $41.80 | 329210 |
| 2024-02-09 | -96.55 | $41.75 | 170100 |
| 2024-02-08 | -90.80 | $41.80 | 230640 |
| 2024-02-07 | -81.61 | $41.88 | 122300 |
| 2024-02-06 | -70.11 | $41.98 | 110425 |
| 2024-02-05 | -97.70 | $41.74 | 202232 |
| 2024-02-02 | -59.76 | $42.10 | 42700 |
| 2024-02-01 | -17.07 | $42.45 | 94100 |
| 2024-01-31 | -18.42 | $42.39 | 73700 |
| 2024-01-30 | -43.42 | $42.20 | 120200 |
| 2024-01-29 | -52.56 | $42.14 | 144204 |
| 2024-01-26 | -79.52 | $41.94 | 69143 |
| 2024-01-25 | -72.73 | $42.01 | 60136 |
| 2024-01-24 | -93.18 | $41.83 | 142726 |
| 2024-01-23 | -81.82 | $41.93 | 160900 |
| 2024-01-22 | -72.73 | $42.01 | 528800 |
| 2024-01-19 | -82.95 | $41.92 | 135600 |
| 2024-01-18 | -98.65 | $41.92 | 92100 |
| 2024-01-17 | -91.30 | $42.02 | 71200 |
| 2024-01-16 | -78.26 | $42.11 | 122000 |
| 2024-01-12 | -37.68 | $42.39 | 191734 |
| 2024-01-11 | -28.57 | $42.35 | 56300 |
| 2024-01-10 | -38.21 | $42.18 | 56800 |
| 2024-01-09 | -34.62 | $42.20 | 96909 |
| 2024-01-08 | -36.15 | $42.18 | 121800 |
| 2024-01-05 | -47.69 | $42.03 | 295131 |
| 2024-01-04 | -40.00 | $42.13 | 181800 |
| 2024-01-03 | -26.15 | $42.31 | 129716 |
| 2024-01-02 | -20.81 | $42.34 | 73211 |
| 2023-12-29 | -9.76 | $42.49 | 122100 |
| 2023-12-28 | -5.49 | $42.56 | 159912 |
| 2023-12-27 | 0.00 | $42.65 | 40500 |
| 2023-12-26 | -4.32 | $42.43 | 99532 |
| 2023-12-22 | -5.26 | $42.41 | 113900 |
| 2023-12-21 | -5.03 | $42.41 | 632800 |
| 2023-12-20 | 0.00 | $42.44 | 456915 |
| 2023-12-19 | -8.09 | $42.30 | 56900 |
| 2023-12-18 | -11.67 | $42.23 | 26.2M |
| 2023-12-15 | -3.87 | $42.36 | 43900 |
| 2023-12-14 | -2.67 | $42.38 | 162436 |
| 2023-12-13 | -2.37 | $42.05 | 160500 |
| 2023-12-12 | -12.40 | $41.53 | 211411 |
| 2023-12-11 | -14.79 | $41.44 | 128200 |
| 2023-12-08 | -15.98 | $41.42 | 43200 |
| 2023-12-07 | -3.55 | $41.63 | 61800 |
| 2023-12-06 | -1.81 | $41.63 | 44100 |
| 2023-12-05 | -2.00 | $41.47 | 83300 |
| 2023-12-04 | -11.51 | $41.23 | 96600 |
| 2023-12-01 | -0.72 | $41.38 | 32544 |
| 2023-11-30 | -11.35 | $41.17 | 101100 |
| 2023-11-29 | -0.53 | $41.32 | 23920 |
| 2023-11-28 | -0.60 | $41.09 | 29900 |
| 2023-11-27 | -5.77 | $40.91 | 57000 |
| 2023-11-24 | -18.59 | $40.71 | 13949 |
| 2023-11-22 | -8.02 | $40.87 | 46000 |
| 2023-11-21 | -0.67 | $40.85 | 37000 |
| 2023-11-20 | -0.70 | $40.77 | 35812 |
| 2023-11-17 | -2.67 | $40.69 | 78108 |
| 2023-11-16 | -4.05 | $40.65 | 121314 |
| 2023-11-15 | -18.12 | $40.44 | 41825 |
| 2023-11-14 | -1.34 | $40.69 | 21614 |
| 2023-11-13 | -21.95 | $40.18 | 917100 |
| 2023-11-10 | -24.39 | $40.15 | 137720 |
| 2023-11-09 | -30.89 | $40.07 | 32200 |
| 2023-11-08 | -1.63 | $40.43 | 48742 |
| 2023-11-07 | -13.11 | $40.28 | 26200 |
| 2023-11-06 | -31.15 | $40.06 | 34752 |
| 2023-11-03 | -14.75 | $40.26 | 54900 |
| 2023-11-02 | -35.25 | $40.01 | 50734 |
| 2023-11-01 | -55.74 | $39.76 | 672100 |
| 2023-10-31 | -75.41 | $39.52 | 35600 |
| 2023-10-30 | -75.41 | $39.52 | 97700 |
| 2023-10-27 | -67.21 | $39.62 | 34100 |
| 2023-10-26 | -68.50 | $39.62 | 39800 |
| 2023-10-25 | -88.19 | $39.37 | 51548 |
| 2023-10-24 | -63.78 | $39.68 | 31248 |
| 2023-10-23 | -75.59 | $39.53 | 40204 |
| 2023-10-20 | -86.72 | $39.39 | 46925 |
| 2023-10-19 | -97.30 | $39.26 | 50643 |
| 2023-10-18 | -96.21 | $39.43 | 37900 |
| 2023-10-17 | -88.24 | $39.61 | 44622 |
| 2023-10-16 | -76.22 | $39.87 | 26903 |
| 2023-10-13 | -60.84 | $40.09 | 206400 |
| 2023-10-12 | -76.22 | $39.87 | 224100 |
| 2023-10-11 | -54.55 | $40.23 | 55042 |
| 2023-10-10 | -64.94 | $40.07 | 56839 |
| 2023-10-09 | -62.99 | $40.10 | 30938 |
| 2023-10-06 | -89.61 | $39.69 | 34600 |
| 2023-10-05 | -79.87 | $39.86 | 51600 |
| 2023-10-04 | -83.77 | $39.80 | 51615 |
| 2023-10-03 | -98.70 | $39.57 | 45400 |
| 2023-10-02 | -95.12 | $39.92 | 46000 |
| 2023-09-29 | -82.54 | $40.30 | 423500 |
| 2023-09-28 | -83.33 | $40.32 | 161100 |
| 2023-09-27 | -94.29 | $40.20 | 37300 |
| 2023-09-26 | -98.32 | $40.35 | 75029 |
| 2023-09-25 | -100.00 | $40.40 | 40400 |
| 2023-09-22 | -84.00 | $40.68 | 22240 |
| 2023-09-21 | -99.00 | $40.53 | 35028 |
| 2023-09-20 | -97.26 | $40.81 | 116300 |
| 2023-09-19 | -87.34 | $40.83 | 35241 |
| 2023-09-18 | -69.51 | $40.95 | 382639 |
| 2023-09-15 | -79.27 | $40.87 | 17924 |
| 2023-09-14 | -65.85 | $40.98 | 69600 |
| 2023-09-13 | -59.76 | $41.03 | 12300 |
| 2023-09-12 | -65.85 | $40.98 | 71218 |
| 2023-09-11 | -71.95 | $40.93 | 42900 |
| 2023-09-08 | -62.65 | $41.01 | 31900 |
| 2023-09-07 | -70.33 | $40.97 | 37200 |
| 2023-09-06 | -83.52 | $40.85 | 60800 |
| 2023-09-05 | -79.12 | $40.89 | 28615 |
| 2023-09-01 | -52.75 | $41.13 | 28600 |
| 2023-08-31 | -16.48 | $41.46 | 65843 |
| 2023-08-30 | -27.47 | $41.36 | 34400 |
| 2023-08-29 | -24.18 | $41.39 | 38321 |
| 2023-08-28 | -57.58 | $41.12 | 103300 |
| 2023-08-25 | -69.17 | $41.07 | 67705 |
| 2023-08-24 | -69.42 | $41.07 | 121702 |
| 2023-08-23 | -62.60 | $41.16 | 38519 |
| 2023-08-22 | -91.60 | $40.81 | 25636 |
| 2023-08-21 | -94.66 | $40.77 | 30715 |
| 2023-08-18 | -86.29 | $40.98 | 80600 |
| 2023-08-17 | -94.35 | $40.88 | 50000 |
| 2023-08-16 | -96.52 | $40.94 | 71800 |
| 2023-08-15 | -88.81 | $41.05 | 81800 |
| 2023-08-14 | -91.67 | $41.14 | 67000 |
| 2023-08-11 | -86.67 | $41.20 | 281710 |
| 2023-08-10 | -78.68 | $41.33 | 74500 |
| 2023-08-09 | -61.76 | $41.56 | 55900 |
| 2023-08-08 | -63.97 | $41.53 | 69112 |
| 2023-08-07 | -77.21 | $41.35 | 88900 |
| 2023-08-04 | -68.38 | $41.47 | 138000 |
| 2023-08-03 | -96.32 | $41.09 | 267515 |
| 2023-08-02 | -76.87 | $41.37 | 158100 |
| 2023-08-01 | -67.91 | $41.49 | 122248 |
| 2023-07-31 | -44.03 | $41.81 | 52400 |
| 2023-07-28 | -47.01 | $41.77 | 134230 |
| 2023-07-27 | -55.97 | $41.65 | 68400 |
| 2023-07-26 | -30.60 | $41.99 | 64340 |
| 2023-07-25 | -39.55 | $41.87 | 25114 |
| 2023-07-24 | -35.07 | $41.93 | 32820 |
| 2023-07-21 | -31.34 | $41.98 | 105236 |
| 2023-07-20 | -33.58 | $41.95 | 166948 |
| 2023-07-19 | -18.66 | $42.15 | 227940 |
| 2023-07-18 | -28.36 | $42.02 | 313100 |
| 2023-07-17 | -30.60 | $41.99 | 46900 |
| 2023-07-14 | -32.84 | $41.96 | 33200 |
| 2023-07-13 | -8.55 | $42.13 | 39934 |
| 2023-07-12 | -33.33 | $41.84 | 95600 |
| 2023-07-11 | -60.68 | $41.52 | 121600 |
| 2023-07-10 | -64.96 | $41.47 | 124800 |
| 2023-07-07 | -79.49 | $41.30 | 187900 |
| 2023-07-06 | -98.97 | $41.27 | 690600 |
| 2023-07-05 | -95.45 | $41.60 | 47541 |
| 2023-07-03 | -91.49 | $41.80 | 21300 |
| 2023-06-30 | -48.94 | $42.00 | 40600 |
| 2023-06-29 | -76.47 | $41.88 | 49944 |
| 2023-06-28 | -13.21 | $42.22 | 78300 |
| 2023-06-27 | -37.74 | $42.09 | 39329 |
| 2023-06-26 | -22.58 | $42.15 | 43118 |
| 2023-06-23 | -32.26 | $42.09 | 7907 |
| 2023-06-22 | -46.77 | $42.00 | 55548 |
| 2023-06-21 | -17.74 | $42.18 | 53301 |
| 2023-06-20 | -22.58 | $42.15 | 101127 |
| 2023-06-16 | -35.48 | $42.07 | 85502 |
| 2023-06-15 | -19.35 | $42.17 | 95300 |
| 2023-06-14 | -68.06 | $41.90 | 319600 |
| 2023-06-13 | -79.73 | $41.82 | 36026 |
| 2023-06-12 | -61.90 | $41.99 | 20800 |
| 2023-06-09 | -76.86 | $41.95 | 25300 |
| 2023-06-08 | -72.80 | $42.01 | 55505 |
| 2023-06-07 | -92.80 | $41.76 | 97900 |
| 2023-06-06 | -72.00 | $42.02 | 26000 |
| 2023-06-05 | -74.40 | $41.99 | 24416 |
| 2023-06-02 | -72.80 | $42.01 | 38100 |
| 2023-06-01 | -58.65 | $42.22 | 21315 |
| 2023-05-31 | -57.89 | $42.23 | 18100 |
| 2023-05-30 | -72.93 | $42.03 | 29300 |
| 2023-05-26 | -96.24 | $41.72 | 82420 |
| 2023-05-25 | -96.92 | $41.74 | 69900 |
| 2023-05-24 | -100.00 | $41.91 | 48428 |
| 2023-05-23 | -90.83 | $42.01 | 13700 |
| 2023-05-22 | -100.00 | $41.98 | 28100 |
| 2023-05-19 | -96.04 | $42.03 | 14600 |
| 2023-05-18 | -100.00 | $42.11 | 12646 |
| 2023-05-17 | -95.71 | $42.33 | 21341 |
| 2023-05-16 | -88.57 | $42.38 | 39500 |
| 2023-05-15 | -75.36 | $42.48 | 17006 |
| 2023-05-12 | -57.97 | $42.60 | 23618 |
| 2023-05-11 | -26.09 | $42.82 | 15222 |
| 2023-05-10 | -43.48 | $42.70 | 96031 |
| 2023-05-09 | -78.26 | $42.46 | 16400 |
| 2023-05-08 | -73.91 | $42.49 | 19011 |
| 2023-05-05 | -40.58 | $42.72 | 14419 |
| 2023-05-04 | -34.94 | $42.85 | 47226 |
| 2023-05-03 | -32.14 | $42.88 | 23722 |
| 2023-05-02 | -51.19 | $42.72 | 61100 |
| 2023-05-01 | -100.00 | $42.31 | 17304 |
| 2023-04-28 | -38.10 | $42.83 | 34700 |
| 2023-04-27 | -66.67 | $42.59 | 33137 |
| 2023-04-26 | -46.43 | $42.76 | 11909 |
| 2023-04-25 | -28.57 | $42.91 | 25800 |
| 2023-04-24 | -63.10 | $42.62 | 28600 |
| 2023-04-21 | -78.57 | $42.49 | 25700 |
| 2023-04-20 | -73.81 | $42.53 | 9207 |
| 2023-04-19 | -89.77 | $42.36 | 16118 |
| 2023-04-18 | -80.68 | $42.44 | 32500 |
| 2023-04-17 | -87.50 | $42.38 | 40400 |
| 2023-04-14 | -60.23 | $42.62 | 37100 |
| 2023-04-13 | -43.18 | $42.77 | 45100 |
| 2023-04-12 | -31.82 | $42.87 | 447100 |
| 2023-04-11 | -34.26 | $42.78 | 19300 |
| 2023-04-10 | -35.19 | $42.77 | 29840 |
| 2023-04-06 | -6.56 | $43.07 | 16432 |
| 2023-04-05 | -2.92 | $43.10 | 13516 |
| 2023-04-04 | -5.39 | $42.94 | 18800 |
| 2023-04-03 | -14.97 | $42.78 | 32700 |
| 2023-03-31 | -17.37 | $42.74 | 671009 |
| 2023-03-30 | -32.34 | $42.49 | 21700 |
| 2023-03-29 | -33.70 | $42.41 | 24600 |
| 2023-03-28 | -34.78 | $42.39 | 30324 |
| 2023-03-27 | -30.98 | $42.46 | 20300 |
| 2023-03-24 | -9.24 | $42.86 | 34133 |
| 2023-03-23 | -3.01 | $42.80 | 39800 |
| 2023-03-22 | -7.23 | $42.73 | 30123 |
| 2023-03-21 | -31.93 | $42.32 | 20100 |
| 2023-03-20 | -24.10 | $42.45 | 12200 |
| 2023-03-17 | -11.45 | $42.66 | 40500 |
| 2023-03-16 | -31.93 | $42.32 | 16022 |
| 2023-03-15 | -20.48 | $42.51 | 37000 |
| 2023-03-14 | -35.00 | $42.10 | 72606 |
| 2023-03-13 | -15.71 | $42.37 | 54500 |
| 2023-03-10 | -26.89 | $42.06 | 63600 |
| 2023-03-09 | -74.67 | $41.57 | 29345 |
| 2023-03-08 | -86.00 | $41.40 | 46700 |
| 2023-03-07 | -82.00 | $41.46 | 15300 |
| 2023-03-06 | -79.33 | $41.50 | 97800 |
| 2023-03-03 | -80.11 | $41.54 | 30600 |
| 2023-03-02 | -97.65 | $41.24 | 75719 |
| 2023-03-01 | -97.03 | $41.36 | 118101 |
| 2023-02-28 | -91.43 | $41.72 | 17928 |
| 2023-02-27 | -96.51 | $41.66 | 126500 |
| 2023-02-24 | -98.26 | $41.63 | 14300 |
| 2023-02-23 | -85.47 | $41.85 | 82635 |
| 2023-02-22 | -92.44 | $41.73 | 32817 |
| 2023-02-21 | -97.09 | $41.65 | 104600 |
| 2023-02-17 | -88.59 | $42.00 | 12238 |
| 2023-02-16 | -100.00 | $41.89 | 42643 |
| 2023-02-15 | -96.90 | $42.07 | 15100 |
| 2023-02-14 | -94.26 | $42.17 | 27200 |
| 2023-02-13 | -92.79 | $42.29 | 25322 |
| 2023-02-10 | -100.00 | $42.21 | 9038 |
| 2023-02-09 | -100.00 | $42.39 | 13500 |
| 2023-02-08 | -86.52 | $42.55 | 49900 |
| 2023-02-07 | -86.73 | $42.47 | 40600 |
| 2023-02-06 | -82.65 | $42.51 | 943300 |
| 2023-02-03 | -40.16 | $42.83 | 46701 |
| 2023-02-02 | -7.59 | $43.21 | 56821 |
| 2023-02-01 | -6.52 | $43.16 | 52609 |
| 2023-01-31 | -21.01 | $42.96 | 38300 |
| 2023-01-30 | -25.90 | $42.82 | 30900 |
| 2023-01-27 | -18.67 | $42.94 | 18940 |
| 2023-01-26 | -15.66 | $42.99 | 21323 |
| 2023-01-25 | -12.05 | $43.05 | 38400 |
| 2023-01-24 | -14.46 | $43.01 | 30721 |
| 2023-01-23 | -22.89 | $42.87 | 17900 |
| 2023-01-20 | -19.88 | $42.92 | 47432 |
| 2023-01-19 | -7.23 | $43.13 | 81100 |
| 2023-01-18 | -2.41 | $43.21 | 19800 |
| 2023-01-17 | -18.37 | $42.79 | 39513 |
| 2023-01-13 | -12.24 | $42.88 | 21400 |
| 2023-01-12 | -2.72 | $43.02 | 30300 |
| 2023-01-11 | -19.71 | $42.69 | 143035 |
| 2023-01-10 | -38.69 | $42.43 | 53900 |
| 2023-01-09 | -25.55 | $42.61 | 1.9M |
| 2023-01-06 | -33.58 | $42.50 | 35800 |
| 2023-01-05 | -68.61 | $42.02 | 45824 |
| 2023-01-04 | -64.96 | $42.07 | 84000 |
| 2023-01-03 | -75.91 | $41.92 | 105016 |
| 2022-12-30 | -99.27 | $41.60 | 117906 |
| 2022-12-29 | -81.62 | $41.85 | 45600 |
| 2022-12-28 | -97.79 | $41.63 | 88700 |
| 2022-12-27 | -94.21 | $41.82 | 29200 |
| 2022-12-23 | -70.25 | $42.11 | 8448 |
| 2022-12-22 | -58.68 | $42.25 | 40601 |
| 2022-12-21 | -56.20 | $42.28 | 63400 |
| 2022-12-20 | -58.91 | $42.20 | 43920 |
| 2022-12-19 | -33.81 | $42.49 | 28305 |
| 2022-12-16 | -14.89 | $42.75 | 161600 |
| 2022-12-15 | -7.80 | $42.85 | 28800 |
| 2022-12-14 | -12.06 | $42.79 | 82900 |
| 2022-12-13 | -19.21 | $42.67 | 99300 |
| 2022-12-12 | -27.21 | $42.37 | 18800 |
| 2022-12-09 | -22.37 | $42.43 | 25900 |
| 2022-12-08 | -6.21 | $42.67 | 81500 |
| 2022-12-07 | 0.00 | $42.77 | 36122 |
| 2022-12-06 | -8.45 | $42.40 | 44541 |
| 2022-12-05 | -14.03 | $42.27 | 44500 |
| 2022-12-02 | 0.00 | $42.58 | 35701 |
| 2022-12-01 | 0.00 | $42.42 | 49948 |
| 2022-11-30 | 0.00 | $42.12 | 25712 |
| 2022-11-29 | -14.69 | $41.83 | 45700 |
| 2022-11-28 | -6.21 | $41.98 | 104700 |
| 2022-11-25 | -2.34 | $41.99 | 1500 |
| 2022-11-23 | -2.34 | $41.99 | 28329 |
| 2022-11-22 | -5.16 | $41.79 | 44418 |
| 2022-11-21 | -18.06 | $41.59 | 65600 |
| 2022-11-18 | -17.24 | $41.57 | 18807 |
| 2022-11-17 | -12.30 | $41.64 | 44846 |
| 2022-11-16 | -1.07 | $41.85 | 29100 |
| 2022-11-15 | 0.00 | $41.59 | 35230 |
| 2022-11-14 | -4.90 | $41.36 | 14249 |
| 2022-11-11 | -4.20 | $41.37 | 72700 |
| 2022-11-10 | -1.40 | $41.41 | 14243 |
| 2022-11-09 | -46.73 | $40.57 | 42425 |
| 2022-11-08 | -50.47 | $40.53 | 18700 |
| 2022-11-07 | -66.36 | $40.37 | 29821 |
| 2022-11-04 | -57.27 | $40.47 | 20800 |
| 2022-11-03 | -57.63 | $40.50 | 18700 |
| 2022-11-02 | -56.55 | $40.63 | 100904 |
| 2022-11-01 | -52.60 | $40.73 | 24400 |
| 2022-10-31 | -64.52 | $40.66 | 34934 |
| 2022-10-28 | -52.69 | $40.88 | 21118 |
| 2022-10-27 | -47.85 | $40.97 | 9411 |
| 2022-10-26 | -59.14 | $40.76 | 23200 |
| 2022-10-25 | -69.35 | $40.57 | 38335 |
| 2022-10-24 | -88.71 | $40.21 | 41600 |
| 2022-10-21 | -87.63 | $40.23 | 12814 |
| 2022-10-20 | -99.40 | $40.20 | 25900 |
| 2022-10-19 | -98.73 | $40.46 | 12603 |
| 2022-10-18 | -83.24 | $40.80 | 97541 |
| 2022-10-17 | -91.06 | $40.66 | 18527 |
| 2022-10-14 | -91.94 | $40.65 | 10512 |
| 2022-10-13 | -82.81 | $40.83 | 35800 |
| 2022-10-12 | -92.07 | $41.01 | 212000 |
| 2022-10-11 | -95.88 | $40.96 | 41931 |
| 2022-10-10 | -100.00 | $40.89 | 21246 |
| 2022-10-07 | -92.35 | $41.12 | 14700 |
| 2022-10-06 | -82.65 | $41.31 | 40900 |
| 2022-10-05 | -74.87 | $41.47 | 20633 |
| 2022-10-04 | -61.31 | $41.74 | 29700 |
| 2022-10-03 | -67.84 | $41.61 | 11800 |
| 2022-09-30 | -82.95 | $41.34 | 20329 |
| 2022-09-29 | -75.58 | $41.50 | 21121 |
| 2022-09-28 | -71.02 | $41.68 | 58500 |
| 2022-09-27 | -98.01 | $41.02 | 255501 |
| 2022-09-26 | -99.14 | $41.18 | 160300 |
| 2022-09-23 | -96.17 | $41.69 | 45000 |
| 2022-09-22 | -100.00 | $41.81 | 31400 |
| 2022-09-21 | -86.31 | $42.27 | 25312 |
| 2022-09-20 | -95.83 | $42.15 | 14730 |
| 2022-09-19 | -97.33 | $42.31 | 6200 |
| 2022-09-16 | -95.83 | $42.39 | 110942 |
| 2022-09-15 | -98.30 | $42.46 | 22422 |
| 2022-09-14 | -94.29 | $42.54 | 25911 |
| 2022-09-13 | -97.41 | $42.49 | 39334 |
| 2022-09-12 | -95.03 | $42.71 | 11824 |
| 2022-09-09 | -89.50 | $42.81 | 16200 |
| 2022-09-08 | -88.59 | $42.83 | 66329 |
| 2022-09-07 | -82.35 | $42.95 | 4802 |
| 2022-09-06 | -100.00 | $42.62 | 63535 |
| 2022-09-02 | -83.04 | $43.07 | 51800 |
| 2022-09-01 | -89.47 | $42.96 | 137533 |
| 2022-08-31 | -96.62 | $43.14 | 173800 |
| 2022-08-30 | -92.06 | $43.41 | 10500 |
| 2022-08-29 | -95.30 | $43.38 | 162300 |
| 2022-08-26 | -84.44 | $43.66 | 42307 |
| 2022-08-25 | -80.74 | $43.71 | 13300 |
| 2022-08-24 | -97.78 | $43.48 | 11500 |
| 2022-08-23 | -96.75 | $43.61 | 43827 |
| 2022-08-22 | -96.67 | $43.64 | 5039 |
| 2022-08-19 | -97.06 | $43.81 | 12639 |
| 2022-08-18 | -83.33 | $44.10 | 23337 |
| 2022-08-17 | -76.92 | $44.00 | 14142 |
| 2022-08-16 | -44.74 | $44.29 | 44200 |
| 2022-08-15 | -35.09 | $44.40 | 406449 |
| 2022-08-12 | -47.37 | $44.26 | 146516 |
| 2022-08-11 | -61.40 | $44.10 | 97100 |
| 2022-08-10 | -37.90 | $44.33 | 172700 |
| 2022-08-09 | -44.70 | $44.21 | 700500 |
| 2022-08-08 | -37.88 | $44.30 | 15118 |
| 2022-08-05 | -52.27 | $44.11 | 4622 |
| 2022-08-04 | -17.52 | $44.56 | 8600 |
| 2022-08-03 | -24.09 | $44.47 | 9507 |
| 2022-08-02 | -39.42 | $44.26 | 6600 |
| 2022-08-01 | -4.38 | $44.74 | 17939 |
| 2022-07-29 | -14.60 | $44.60 | 14909 |
| 2022-07-28 | -4.72 | $44.64 | 16400 |
| 2022-07-27 | -9.73 | $44.33 | 21700 |
| 2022-07-26 | -15.56 | $44.23 | 34301 |
| 2022-07-25 | -15.56 | $44.23 | 33600 |
| 2022-07-22 | -10.37 | $44.30 | 8600 |
| 2022-07-21 | -16.67 | $43.99 | 9617 |
| 2022-07-20 | -47.22 | $43.66 | 21300 |
| 2022-07-19 | -32.31 | $43.75 | 98800 |
| 2022-07-18 | -31.54 | $43.76 | 39008 |
| 2022-07-15 | -17.42 | $43.90 | 24400 |
| 2022-07-14 | -29.68 | $43.71 | 18349 |
| 2022-07-13 | -16.97 | $43.89 | 29838 |
| 2022-07-12 | -27.27 | $43.72 | 146626 |
| 2022-07-11 | -30.91 | $43.66 | 59532 |
| 2022-07-08 | -40.00 | $43.51 | 54900 |
| 2022-07-07 | -32.73 | $43.63 | 20400 |
| 2022-07-06 | -26.06 | $43.74 | 39300 |
| 2022-07-05 | -9.09 | $44.02 | 26534 |
| 2022-07-01 | -14.29 | $43.96 | 25836 |
| 2022-06-30 | -32.56 | $43.68 | 90400 |
| 2022-06-29 | -50.52 | $43.48 | 23612 |
| 2022-06-28 | -65.53 | $43.23 | 51100 |
| 2022-06-27 | -69.03 | $43.22 | 20300 |
| 2022-06-24 | -61.50 | $43.39 | 16724 |
| 2022-06-23 | -61.06 | $43.40 | 19900 |
| 2022-06-22 | -66.81 | $43.27 | 13727 |
| 2022-06-21 | -83.63 | $42.89 | 34620 |
| 2022-06-17 | -72.57 | $43.14 | 27507 |
| 2022-06-16 | -76.11 | $43.06 | 36228 |
| 2022-06-15 | -80.97 | $42.95 | 203400 |
| 2022-06-14 | -98.67 | $42.55 | 37804 |
| 2022-06-13 | -93.75 | $42.83 | 54100 |
| 2022-06-10 | -96.99 | $43.49 | 33112 |
| 2022-06-09 | -96.91 | $43.84 | 13600 |
| 2022-06-08 | -95.74 | $43.88 | 17108 |
| 2022-06-07 | -79.79 | $44.03 | 12519 |
| 2022-06-06 | -77.48 | $43.92 | 24300 |
| 2022-06-03 | -53.98 | $44.17 | 15700 |
| 2022-06-02 | -50.44 | $44.21 | 12509 |
| 2022-06-01 | -52.21 | $44.19 | 19300 |
| 2022-05-31 | -35.40 | $44.38 | 14943 |
| 2022-05-27 | -5.31 | $44.72 | 2700 |
| 2022-05-26 | -7.34 | $44.66 | 11200 |
| 2022-05-25 | 0.00 | $44.66 | 10826 |
| 2022-05-24 | -21.50 | $44.49 | 22900 |
| 2022-05-23 | -56.64 | $44.14 | 13500 |
| 2022-05-20 | -39.82 | $44.33 | 12609 |
| 2022-05-19 | -57.52 | $44.13 | 81500 |
| 2022-05-18 | -58.41 | $44.12 | 87046 |
| 2022-05-17 | -75.22 | $43.93 | 15500 |
| 2022-05-16 | -53.98 | $44.17 | 20703 |
| 2022-05-13 | -67.91 | $44.08 | 10211 |
| 2022-05-12 | -64.44 | $44.13 | 18420 |
| 2022-05-11 | -65.33 | $44.17 | 51934 |
| 2022-05-10 | -75.97 | $44.02 | 19500 |
| 2022-05-09 | -85.06 | $43.88 | 28905 |
| 2022-05-06 | -94.84 | $43.73 | 60200 |
| 2022-05-05 | -89.09 | $43.86 | 50000 |
| 2022-05-04 | -74.14 | $44.26 | 25748 |
| 2022-05-03 | -91.22 | $43.99 | 11632 |
| 2022-05-02 | -94.95 | $43.92 | 32008 |
| 2022-04-29 | -95.89 | $44.26 | 9614 |
| 2022-04-28 | -86.76 | $44.46 | 14103 |
| 2022-04-27 | -83.11 | $44.54 | 128002 |
| 2022-04-26 | -75.80 | $44.70 | 16516 |
| 2022-04-25 | -84.93 | $44.50 | 59400 |
| 2022-04-22 | -95.43 | $44.27 | 80116 |
| 2022-04-21 | -95.79 | $44.31 | 26944 |
| 2022-04-20 | -89.32 | $44.52 | 73945 |
| 2022-04-19 | -99.03 | $44.32 | 19748 |
| 2022-04-18 | -100.00 | $44.59 | 41806 |
| 2022-04-14 | -97.85 | $44.70 | 43220 |
| 2022-04-13 | -88.17 | $45.03 | 64945 |
| 2022-04-12 | -88.76 | $45.02 | 47500 |
| 2022-04-11 | -95.86 | $44.90 | 14800 |
| 2022-04-08 | -97.28 | $45.09 | 12329 |
| 2022-04-07 | -97.93 | $45.30 | 7800 |
| 2022-04-06 | -92.57 | $45.39 | 80835 |
| 2022-04-05 | -96.69 | $45.57 | 38600 |
| 2022-04-04 | -75.17 | $45.95 | 81700 |
| 2022-04-01 | -82.97 | $45.89 | 144521 |
| 2022-03-31 | -76.24 | $46.06 | 59933 |
| 2022-03-30 | -75.25 | $46.08 | 23300 |
| 2022-03-29 | -87.13 | $45.84 | 76316 |
| 2022-03-28 | -98.68 | $45.61 | 15324 |
| 2022-03-25 | -100.00 | $45.58 | 251400 |
| 2022-03-24 | -96.95 | $45.94 | 22541 |
| 2022-03-23 | -90.36 | $46.07 | 17231 |
| 2022-03-22 | -98.98 | $45.90 | 21943 |
| 2022-03-21 | -97.77 | $46.10 | 60600 |
| 2022-03-18 | -78.98 | $46.46 | 27400 |
| 2022-03-17 | -86.36 | $46.33 | 20116 |
| 2022-03-16 | -87.50 | $46.31 | 9026 |
| 2022-03-15 | -95.68 | $46.30 | 15400 |
| 2022-03-14 | -99.38 | $46.24 | 25910 |
| 2022-03-11 | -92.80 | $46.69 | 389001 |
| 2022-03-10 | -98.39 | $46.63 | 26900 |
| 2022-03-09 | -95.96 | $46.90 | 17706 |
| 2022-03-08 | -94.19 | $47.04 | 19038 |
| 2022-03-07 | -72.09 | $47.23 | 50900 |
| 2022-03-04 | -43.02 | $47.48 | 22230 |
| 2022-03-03 | -66.67 | $47.30 | 24200 |
| 2022-03-02 | -87.50 | $47.14 | 22000 |
| 2022-03-01 | -40.00 | $47.71 | 24900 |
| 2022-02-28 | -55.00 | $47.53 | 4825 |
| 2022-02-25 | -85.83 | $47.16 | 37900 |
| 2022-02-24 | -91.67 | $47.09 | 23600 |
| 2022-02-23 | -95.97 | $47.04 | 34623 |
| 2022-02-22 | -81.40 | $47.23 | 339248 |
| 2022-02-18 | -80.58 | $47.26 | 428832 |
| 2022-02-17 | -86.33 | $47.18 | 46000 |
| 2022-02-16 | -94.24 | $47.07 | 14700 |
| 2022-02-15 | -100.00 | $47.02 | 20200 |
| 2022-02-14 | -93.33 | $47.12 | 43829 |
| 2022-02-11 | -76.09 | $47.36 | 92415 |
| 2022-02-10 | -100.00 | $47.10 | 24014 |
| 2022-02-09 | -97.20 | $47.50 | 62500 |
| 2022-02-08 | -99.07 | $47.48 | 48800 |
| 2022-02-07 | -92.16 | $47.60 | 21400 |
| 2022-02-04 | -96.08 | $47.56 | 105345 |
| 2022-02-03 | -92.86 | $47.91 | 12939 |
| 2022-02-02 | -83.13 | $48.09 | 9100 |
| 2022-02-01 | -92.77 | $48.01 | 14800 |
| 2022-01-31 | -86.24 | $48.10 | 26300 |
| 2022-01-28 | -87.70 | $48.10 | 26111 |
| 2022-01-27 | -90.98 | $48.06 | 26231 |
| 2022-01-26 | -100.00 | $47.95 | 13200 |
| 2022-01-25 | -85.61 | $48.18 | 20300 |
| 2022-01-24 | -80.30 | $48.25 | 17013 |
| 2022-01-21 | -79.55 | $48.26 | 43700 |
| 2022-01-20 | -89.39 | $48.13 | 12710 |
| 2022-01-19 | -91.67 | $48.10 | 38400 |
| 2022-01-18 | -100.00 | $47.99 | 60903 |
| 2022-01-14 | -99.12 | $48.28 | 29600 |
| 2022-01-13 | -79.65 | $48.51 | 14700 |
| 2022-01-12 | -84.96 | $48.45 | 77100 |
| 2022-01-11 | -85.84 | $48.44 | 62800 |
| 2022-01-10 | -91.15 | $48.38 | 38221 |
| 2022-01-07 | -97.06 | $48.42 | 48045 |
| 2022-01-06 | -91.40 | $48.56 | 60010 |
| 2022-01-05 | -100.00 | $48.61 | 33900 |
| 2022-01-04 | -86.67 | $48.76 | 49246 |
| 2022-01-03 | -100.00 | $48.81 | 33744 |
| 2021-12-31 | -74.55 | $49.13 | 3948 |
| 2021-12-30 | -78.18 | $49.11 | 50300 |
| 2021-12-29 | -100.00 | $48.99 | 408241 |
| 2021-12-28 | -66.67 | $49.24 | 15915 |
| 2021-12-27 | -68.89 | $49.23 | 32301 |
| 2021-12-23 | -77.78 | $49.19 | 8400 |
| 2021-12-22 | -38.36 | $49.26 | 57300 |
| 2021-12-21 | -46.58 | $49.20 | 36344 |
| 2021-12-20 | -35.62 | $49.28 | 34200 |
| 2021-12-17 | -24.66 | $49.36 | 30700 |
| 2021-12-16 | -34.25 | $49.29 | 74500 |
| 2021-12-15 | -46.58 | $49.20 | 71000 |
| 2021-12-14 | -41.10 | $49.24 | 33500 |
| 2021-12-13 | -31.51 | $49.31 | 71536 |
| 2021-12-10 | -50.68 | $49.17 | 40000 |
| 2021-12-09 | -54.79 | $49.14 | 31947 |
| 2021-12-08 | -58.67 | $49.12 | 36200 |
| 2021-12-07 | -47.06 | $49.26 | 9235 |
| 2021-12-06 | -36.47 | $49.35 | 14129 |
| 2021-12-03 | -17.65 | $49.51 | 16300 |
| 2021-12-02 | -40.00 | $49.32 | 40100 |
| 2021-12-01 | -37.65 | $49.34 | 100100 |
| 2021-11-30 | -32.94 | $49.38 | 29500 |
| 2021-11-29 | -48.24 | $49.25 | 32018 |
| 2021-11-26 | -45.88 | $49.27 | 9500 |
| 2021-11-24 | -87.06 | $48.92 | 17639 |
| 2021-11-23 | -100.00 | $48.83 | 22548 |
| 2021-11-22 | -90.28 | $49.01 | 24915 |
| 2021-11-19 | -55.56 | $49.26 | 10300 |
| 2021-11-18 | -73.61 | $49.13 | 10528 |
| 2021-11-17 | -81.94 | $49.07 | 14810 |
| 2021-11-16 | -100.00 | $48.97 | 7101 |
| 2021-11-15 | -98.46 | $49.02 | 15407 |
| 2021-11-12 | -69.23 | $49.21 | 28500 |
| 2021-11-11 | -69.23 | $49.21 | 42631 |
| 2021-11-10 | -58.46 | $49.28 | 41600 |
| 2021-11-09 | -7.69 | $49.61 | 24800 |
| 2021-11-08 | -22.58 | $49.49 | 17002 |
| 2021-11-05 | -6.45 | $49.59 | 8900 |
| 2021-11-04 | -38.71 | $49.39 | 28739 |
| 2021-11-03 | -64.52 | $49.23 | 17600 |
| 2021-11-02 | -50.00 | $49.32 | 32836 |
| 2021-11-01 | -67.74 | $49.21 | 16014 |
| 2021-10-29 | -46.77 | $49.34 | 32826 |
| 2021-10-28 | -48.39 | $49.33 | 23027 |
| 2021-10-27 | -38.71 | $49.39 | 22215 |
| 2021-10-26 | -69.35 | $49.20 | 20629 |
| 2021-10-25 | -80.65 | $49.13 | 15200 |
| 2021-10-22 | -83.87 | $49.11 | 101623 |
| 2021-10-21 | -98.44 | $49.02 | 16600 |
| 2021-10-20 | -90.48 | $49.10 | 60926 |
| 2021-10-19 | -88.17 | $49.13 | 402300 |
| 2021-10-18 | -76.34 | $49.24 | 118236 |
| 2021-10-15 | -74.19 | $49.26 | 8433 |
| 2021-10-14 | -61.29 | $49.38 | 146809 |
| 2021-10-13 | -72.04 | $49.28 | 8400 |
| 2021-10-12 | -84.16 | $49.18 | 18428 |
| 2021-10-11 | -100.00 | $49.02 | 8008 |
| 2021-10-08 | -98.95 | $49.09 | 6131 |
| 2021-10-07 | -100.00 | $49.21 | 3700 |
| 2021-10-06 | -97.22 | $49.33 | 18500 |
| 2021-10-05 | -97.18 | $49.34 | 10100 |
| 2021-10-04 | -82.86 | $49.45 | 9933 |
| 2021-10-01 | -75.71 | $49.50 | 43833 |
| 2021-09-30 | -95.71 | $49.36 | 17010 |
| 2021-09-29 | -97.06 | $49.37 | 28700 |
| 2021-09-28 | -97.06 | $49.37 | 22828 |
| 2021-09-27 | -96.00 | $49.55 | 4421 |
| 2021-09-24 | -100.00 | $49.61 | 6100 |
| 2021-09-23 | -94.12 | $49.71 | 62100 |
| 2021-09-22 | -23.53 | $49.95 | 7823 |
| 2021-09-21 | -32.35 | $49.92 | 22500 |
| 2021-09-20 | -35.29 | $49.91 | 22200 |
| 2021-09-17 | -67.65 | $49.80 | 121900 |
| 2021-09-16 | -47.06 | $49.87 | 32915 |
| 2021-09-15 | -20.59 | $49.96 | 18100 |
| 2021-09-14 | -11.76 | $49.99 | 24437 |
| 2021-09-13 | -32.14 | $49.88 | 41128 |
| 2021-09-10 | -50.00 | $49.83 | 7800 |
| 2021-09-09 | -20.59 | $49.90 | 12100 |
| 2021-09-08 | -51.28 | $49.77 | 8100 |
| 2021-09-07 | -69.23 | $49.70 | 11624 |
| 2021-09-03 | -35.90 | $49.83 | 18600 |
| 2021-09-02 | -17.95 | $49.90 | 6500 |
| 2021-09-01 | -42.55 | $49.85 | 20338 |
| 2021-08-31 | -50.00 | $49.89 | 600 |
| 2021-08-30 | -41.94 | $49.94 | 22600 |
| 2021-08-27 | -51.61 | $49.88 | 8730 |
| 2021-08-26 | -69.35 | $49.77 | 2000 |
| 2021-08-25 | -72.58 | $49.75 | 3133 |
| 2021-08-24 | -56.45 | $49.85 | 5349 |
| 2021-08-23 | -46.77 | $49.91 | 5900 |
| 2021-08-20 | -46.77 | $49.91 | 10112 |
| 2021-08-19 | -46.77 | $49.91 | 13224 |
| 2021-08-18 | -59.68 | $49.83 | 48621 |
| 2021-08-17 | -54.84 | $49.86 | 134800 |
| 2021-08-16 | -50.00 | $49.89 | 12800 |
| 2021-08-13 | -59.68 | $49.83 | 11733 |
| 2021-08-12 | -85.48 | $49.67 | 7700 |
| 2021-08-11 | -83.87 | $49.68 | 305743 |
| 2021-08-10 | -96.55 | $49.64 | 2633 |
| 2021-08-09 | -79.03 | $49.71 | 12100 |
| 2021-08-06 | -66.13 | $49.79 | 10735 |
| 2021-08-05 | -68.97 | $50.03 | 7618 |
| 2021-08-04 | -62.07 | $50.13 | 21200 |
| 2021-08-03 | -60.69 | $50.15 | 299700 |
| 2021-08-02 | -64.83 | $50.09 | 2900 |
| 2021-07-30 | -68.24 | $50.02 | 1600 |
| 2021-07-29 | -65.00 | $49.99 | 4640 |
| 2021-07-28 | -62.50 | $50.03 | 1617 |
| 2021-07-27 | -65.63 | $49.98 | 4300 |
| 2021-07-26 | -70.12 | $49.88 | 5100 |
| 2021-07-23 | -62.79 | $49.95 | 28939 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.85
2026-07-21
Close Price
$41.47
Vol: 855819Average Directional Index - Detailed Analysis
Minimum
6.62
Average
23.53
Maximum
79.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 14.85 | $41.47 | 855819 |
| 2026-07-20 | 14.49 | $41.54 | 69400 |
| 2026-07-17 | 14.33 | $41.65 | 120400 |
| 2026-07-16 | 14.45 | $41.62 | 94900 |
| 2026-07-15 | 14.17 | $41.63 | 108052 |
| 2026-07-14 | 13.94 | $41.55 | 93824 |
| 2026-07-13 | 13.45 | $41.44 | 50309 |
| 2026-07-10 | 12.81 | $41.58 | 169615 |
| 2026-07-09 | 12.50 | $41.63 | 130200 |
| 2026-07-08 | 12.20 | $41.56 | 119420 |
| 2026-07-07 | 11.57 | $41.63 | 93200 |
| 2026-07-06 | 11.24 | $41.81 | 87400 |
| 2026-07-02 | 11.17 | $41.78 | 119133 |
| 2026-07-01 | 11.09 | $41.74 | 161820 |
| 2026-06-30 | 10.88 | $41.95 | 96545 |
| 2026-06-29 | 11.31 | $42.15 | 309355 |
| 2026-06-26 | 11.48 | $42.14 | 78044 |
| 2026-06-25 | 11.67 | $42.09 | 91200 |
| 2026-06-24 | 11.92 | $42.07 | 136033 |
| 2026-06-23 | 12.40 | $41.89 | 195243 |
| 2026-06-22 | 12.81 | $41.81 | 87833 |
| 2026-06-18 | 12.94 | $41.92 | 112200 |
| 2026-06-17 | 13.43 | $41.80 | 192400 |
| 2026-06-16 | 13.95 | $41.96 | 85900 |
| 2026-06-15 | 14.49 | $41.90 | 131500 |
| 2026-06-12 | 15.18 | $41.88 | 225105 |
| 2026-06-11 | 15.80 | $41.92 | 181200 |
| 2026-06-10 | 16.45 | $41.69 | 124300 |
| 2026-06-09 | 16.75 | $41.72 | 103002 |
| 2026-06-08 | 16.79 | $41.63 | 84348 |
| 2026-06-05 | 16.83 | $41.67 | 105900 |
| 2026-06-04 | 16.78 | $41.83 | 125229 |
| 2026-06-03 | 17.14 | $41.78 | 113831 |
| 2026-06-02 | 17.29 | $41.86 | 125754 |
| 2026-06-01 | 17.68 | $41.85 | 128800 |
| 2026-05-29 | 17.96 | $42.02 | 73800 |
| 2026-05-28 | 18.82 | $41.98 | 110505 |
| 2026-05-27 | 19.74 | $41.90 | 222122 |
| 2026-05-26 | 20.54 | $41.84 | 141032 |
| 2026-05-22 | 21.12 | $41.72 | 138142 |
| 2026-05-21 | 21.45 | $41.67 | 89400 |
| 2026-05-20 | 21.53 | $41.66 | 174629 |
| 2026-05-19 | 21.54 | $41.42 | 112200 |
| 2026-05-18 | 20.75 | $41.56 | 209814 |
| 2026-05-15 | 20.20 | $41.58 | 160200 |
| 2026-05-14 | 19.37 | $41.82 | 69500 |
| 2026-05-13 | 19.07 | $41.83 | 92414 |
| 2026-05-12 | 18.36 | $41.85 | 390935 |
| 2026-05-11 | 17.74 | $41.95 | 73100 |
| 2026-05-08 | 17.38 | $42.06 | 106900 |
| 2026-05-07 | 17.25 | $41.95 | 86700 |
| 2026-05-06 | 17.10 | $42.05 | 90815 |
| 2026-05-05 | 17.19 | $41.87 | 142300 |
| 2026-05-04 | 16.68 | $41.81 | 134400 |
| 2026-05-01 | 16.07 | $41.92 | 116287 |
| 2026-04-30 | 15.80 | $42.02 | 70346 |
| 2026-04-29 | 15.90 | $41.98 | 69700 |
| 2026-04-28 | 15.88 | $42.16 | 93414 |
| 2026-04-27 | 16.26 | $42.19 | 84300 |
| 2026-04-24 | 16.85 | $42.26 | 266300 |
| 2026-04-23 | 17.47 | $42.16 | 115800 |
| 2026-04-22 | 18.12 | $42.24 | 89816 |
| 2026-04-21 | 18.97 | $42.20 | 79018 |
| 2026-04-20 | 19.93 | $42.32 | 121008 |
| 2026-04-17 | 20.69 | $42.36 | 105415 |
| 2026-04-16 | 21.33 | $42.19 | 78535 |
| 2026-04-15 | 22.00 | $42.27 | 142000 |
| 2026-04-14 | 22.69 | $42.32 | 526208 |
| 2026-04-13 | 23.41 | $42.20 | 196606 |
| 2026-04-10 | 23.75 | $42.14 | 60900 |
| 2026-04-09 | 24.05 | $42.19 | 64300 |
| 2026-04-08 | 24.36 | $42.20 | 94700 |
| 2026-04-07 | 24.80 | $42.07 | 228810 |
| 2026-04-06 | 24.61 | $42.02 | 87243 |
| 2026-04-02 | 24.63 | $42.07 | 59535 |
| 2026-04-01 | 24.65 | $42.01 | 88920 |
| 2026-03-31 | 24.50 | $42.20 | 118135 |
| 2026-03-30 | 24.62 | $42.02 | 755238 |
| 2026-03-27 | 24.41 | $41.84 | 205834 |
| 2026-03-26 | 23.43 | $41.84 | 169100 |
| 2026-03-25 | 22.56 | $42.08 | 64439 |
| 2026-03-24 | 22.05 | $41.90 | 84730 |
| 2026-03-23 | 20.95 | $42.03 | 119500 |
| 2026-03-20 | 19.89 | $41.86 | 2.3M |
| 2026-03-19 | 18.59 | $42.24 | 143608 |
| 2026-03-18 | 17.75 | $42.18 | 112917 |
| 2026-03-17 | 17.09 | $42.35 | 1.9M |
| 2026-03-16 | 16.71 | $42.24 | 50415 |
| 2026-03-13 | 15.89 | $42.09 | 113800 |
| 2026-03-12 | 14.79 | $42.17 | 74000 |
| 2026-03-11 | 13.72 | $42.29 | 67808 |
| 2026-03-10 | 13.03 | $42.49 | 81918 |
| 2026-03-09 | 12.88 | $42.62 | 113900 |
| 2026-03-06 | 12.72 | $42.50 | 73800 |
| 2026-03-05 | 12.37 | $42.54 | 110632 |
| 2026-03-04 | 12.25 | $42.64 | 111600 |
| 2026-03-03 | 12.57 | $42.69 | 465244 |
| 2026-03-02 | 12.91 | $42.73 | 92500 |
| 2026-02-27 | 13.31 | $43.05 | 139100 |
| 2026-02-26 | 12.50 | $42.94 | 99312 |
| 2026-02-25 | 11.99 | $42.87 | 93902 |
| 2026-02-24 | 11.61 | $42.91 | 175017 |
| 2026-02-23 | 11.04 | $42.93 | 121300 |
| 2026-02-20 | 10.44 | $42.84 | 71913 |
| 2026-02-19 | 10.16 | $42.86 | 116600 |
| 2026-02-18 | 9.81 | $42.82 | 118400 |
| 2026-02-17 | 9.35 | $42.83 | 157222 |
| 2026-02-13 | 8.67 | $42.87 | 121915 |
| 2026-02-12 | 8.02 | $42.76 | 53120 |
| 2026-02-11 | 7.69 | $42.55 | 99400 |
| 2026-02-10 | 7.95 | $42.62 | 61202 |
| 2026-02-09 | 7.81 | $42.53 | 466412 |
| 2026-02-06 | 7.85 | $42.48 | 71800 |
| 2026-02-05 | 8.10 | $42.45 | 112800 |
| 2026-02-04 | 8.35 | $42.30 | 101432 |
| 2026-02-03 | 7.81 | $42.30 | 73631 |
| 2026-02-02 | 7.18 | $42.30 | 90133 |
| 2026-01-30 | 6.62 | $42.51 | 100737 |
| 2026-01-29 | 6.91 | $42.54 | 104429 |
| 2026-01-28 | 7.15 | $42.48 | 87046 |
| 2026-01-27 | 7.21 | $42.51 | 136700 |
| 2026-01-26 | 7.53 | $42.54 | 113800 |
| 2026-01-23 | 7.91 | $42.50 | 84321 |
| 2026-01-22 | 8.05 | $42.45 | 123400 |
| 2026-01-21 | 8.04 | $42.42 | 184340 |
| 2026-01-20 | 7.94 | $42.31 | 984336 |
| 2026-01-16 | 7.83 | $42.47 | 413356 |
| 2026-01-15 | 7.93 | $42.55 | 113500 |
| 2026-01-14 | 7.49 | $42.60 | 113700 |
| 2026-01-13 | 7.12 | $42.53 | 511300 |
| 2026-01-12 | 7.02 | $42.49 | 267013 |
| 2026-01-09 | 7.01 | $42.54 | 92432 |
| 2026-01-08 | 7.00 | $42.42 | 66700 |
| 2026-01-07 | 7.30 | $42.50 | 97000 |
| 2026-01-06 | 7.47 | $42.46 | 87611 |
| 2026-01-05 | 7.65 | $42.46 | 99000 |
| 2026-01-02 | 7.90 | $42.43 | 1.9M |
| 2025-12-31 | 8.15 | $42.38 | 63124 |
| 2025-12-30 | 8.43 | $42.50 | 81507 |
| 2025-12-29 | 8.60 | $42.53 | 56300 |
| 2025-12-26 | 8.74 | $42.55 | 86100 |
| 2025-12-24 | 8.62 | $42.56 | 85417 |
| 2025-12-23 | 8.68 | $42.42 | 142500 |
| 2025-12-22 | 9.14 | $42.45 | 69100 |
| 2025-12-19 | 9.45 | $42.45 | 67400 |
| 2025-12-18 | 9.57 | $42.54 | 74113 |
| 2025-12-17 | 9.52 | $42.42 | 103136 |
| 2025-12-16 | 9.88 | $42.44 | 164700 |
| 2025-12-15 | 10.26 | $42.36 | 103200 |
| 2025-12-12 | 10.73 | $42.33 | 179200 |
| 2025-12-11 | 11.06 | $42.42 | 97647 |
| 2025-12-10 | 11.50 | $42.43 | 103944 |
| 2025-12-09 | 11.77 | $42.29 | 88900 |
| 2025-12-08 | 12.10 | $42.33 | 97000 |
| 2025-12-05 | 12.11 | $42.41 | 100200 |
| 2025-12-04 | 12.47 | $42.46 | 111300 |
| 2025-12-03 | 13.00 | $42.55 | 109048 |
| 2025-12-02 | 13.58 | $42.41 | 129419 |
| 2025-12-01 | 14.13 | $42.43 | 55100 |
| 2025-11-28 | 14.63 | $42.80 | 65447 |
| 2025-11-26 | 14.16 | $42.88 | 40600 |
| 2025-11-25 | 13.84 | $42.80 | 68503 |
| 2025-11-24 | 13.56 | $42.72 | 140800 |
| 2025-11-21 | 13.73 | $42.65 | 277000 |
| 2025-11-20 | 14.14 | $42.52 | 59607 |
| 2025-11-19 | 14.84 | $42.50 | 126100 |
| 2025-11-18 | 15.39 | $42.52 | 318900 |
| 2025-11-17 | 15.92 | $42.47 | 135900 |
| 2025-11-14 | 16.25 | $42.45 | 64300 |
| 2025-11-13 | 16.59 | $42.54 | 110100 |
| 2025-11-12 | 17.26 | $42.63 | 42130 |
| 2025-11-11 | 18.05 | $42.68 | 47500 |
| 2025-11-10 | 18.88 | $42.53 | 73100 |
| 2025-11-07 | 19.55 | $42.56 | 320000 |
| 2025-11-06 | 20.25 | $42.57 | 67400 |
| 2025-11-05 | 21.02 | $42.41 | 94900 |
| 2025-11-04 | 21.60 | $42.55 | 68632 |
| 2025-11-03 | 22.59 | $42.51 | 72206 |
| 2025-10-31 | 23.35 | $42.70 | 175504 |
| 2025-10-30 | 24.27 | $42.70 | 56849 |
| 2025-10-29 | 25.36 | $43.07 | 74722 |
| 2025-10-28 | 25.97 | $43.02 | 98500 |
| 2025-10-27 | 25.60 | $42.98 | 90134 |
| 2025-10-24 | 25.33 | $42.94 | 85800 |
| 2025-10-23 | 25.11 | $42.90 | 192500 |
| 2025-10-22 | 24.88 | $43.00 | 65700 |
| 2025-10-21 | 24.31 | $42.99 | 71800 |
| 2025-10-20 | 23.48 | $42.94 | 624732 |
| 2025-10-17 | 22.75 | $42.88 | 63431 |
| 2025-10-16 | 22.12 | $42.93 | 129500 |
| 2025-10-15 | 21.45 | $42.78 | 158810 |
| 2025-10-14 | 20.95 | $42.77 | 107104 |
| 2025-10-13 | 20.59 | $42.72 | 66300 |
| 2025-10-10 | 20.37 | $42.66 | 67545 |
| 2025-10-09 | 20.25 | $42.50 | 227800 |
| 2025-10-08 | 20.56 | $42.52 | 61100 |
| 2025-10-07 | 20.61 | $42.52 | 89614 |
| 2025-10-06 | 20.82 | $42.45 | 118640 |
| 2025-10-03 | 21.17 | $42.54 | 177800 |
| 2025-10-02 | 21.09 | $42.58 | 192300 |
| 2025-10-01 | 21.04 | $42.53 | 295000 |
| 2025-09-30 | 21.10 | $42.60 | 78400 |
| 2025-09-29 | 20.73 | $42.62 | 103800 |
| 2025-09-26 | 20.49 | $42.50 | 124348 |
| 2025-09-25 | 20.40 | $42.51 | 109900 |
| 2025-09-24 | 20.44 | $42.54 | 109400 |
| 2025-09-23 | 20.06 | $42.62 | 103939 |
| 2025-09-22 | 19.66 | $42.55 | 72100 |
| 2025-09-19 | 19.33 | $42.62 | 45700 |
| 2025-09-18 | 18.91 | $42.63 | 90300 |
| 2025-09-17 | 18.42 | $42.72 | 82919 |
| 2025-09-16 | 17.27 | $42.82 | 119638 |
| 2025-09-15 | 16.23 | $42.79 | 79700 |
| 2025-09-12 | 15.16 | $42.69 | 115933 |
| 2025-09-11 | 14.23 | $42.76 | 90600 |
| 2025-09-10 | 12.94 | $42.66 | 126034 |
| 2025-09-09 | 11.73 | $42.60 | 94604 |
| 2025-09-08 | 10.58 | $42.66 | 423900 |
| 2025-09-05 | 9.37 | $42.52 | 117143 |
| 2025-09-04 | 8.58 | $42.33 | 54713 |
| 2025-09-03 | 8.41 | $42.17 | 63235 |
| 2025-09-02 | 8.58 | $42.02 | 98000 |
| 2025-08-29 | 8.76 | $42.27 | 97921 |
| 2025-08-28 | 8.48 | $42.33 | 174000 |
| 2025-08-27 | 8.01 | $42.26 | 78000 |
| 2025-08-26 | 7.75 | $42.22 | 94827 |
| 2025-08-25 | 7.61 | $42.16 | 120819 |
| 2025-08-22 | 7.57 | $42.20 | 59600 |
| 2025-08-21 | 7.52 | $42.02 | 95146 |
| 2025-08-20 | 7.68 | $42.09 | 83527 |
| 2025-08-19 | 7.98 | $42.07 | 58944 |
| 2025-08-18 | 8.31 | $41.99 | 150400 |
| 2025-08-15 | 8.66 | $42.05 | 60742 |
| 2025-08-14 | 8.98 | $42.09 | 217433 |
| 2025-08-13 | 9.10 | $42.22 | 73200 |
| 2025-08-12 | 8.83 | $42.05 | 106600 |
| 2025-08-11 | 9.09 | $42.06 | 74019 |
| 2025-08-08 | 9.07 | $42.03 | 60400 |
| 2025-08-07 | 9.27 | $42.13 | 85600 |
| 2025-08-06 | 9.10 | $42.15 | 119547 |
| 2025-08-05 | 9.02 | $42.18 | 118602 |
| 2025-08-04 | 8.54 | $42.12 | 86200 |
| 2025-08-01 | 8.13 | $42.12 | 135101 |
| 2025-07-31 | 7.80 | $41.93 | 183234 |
| 2025-07-30 | 7.73 | $41.92 | 75826 |
| 2025-07-29 | 7.80 | $42.02 | 223100 |
| 2025-07-28 | 7.86 | $41.81 | 149027 |
| 2025-07-25 | 8.25 | $41.88 | 96400 |
| 2025-07-24 | 8.56 | $41.79 | 49506 |
| 2025-07-23 | 8.71 | $41.83 | 86400 |
| 2025-07-22 | 9.16 | $41.93 | 120606 |
| 2025-07-21 | 9.49 | $41.84 | 765200 |
| 2025-07-18 | 9.96 | $41.71 | 67321 |
| 2025-07-17 | 9.97 | $41.65 | 144200 |
| 2025-07-16 | 9.84 | $41.64 | 104815 |
| 2025-07-15 | 9.60 | $41.55 | 68807 |
| 2025-07-14 | 9.34 | $41.68 | 85534 |
| 2025-07-11 | 9.33 | $41.72 | 129506 |
| 2025-07-10 | 9.40 | $41.87 | 241500 |
| 2025-07-09 | 9.83 | $41.85 | 88200 |
| 2025-07-08 | 10.22 | $41.70 | 246025 |
| 2025-07-07 | 10.34 | $41.72 | 354733 |
| 2025-07-03 | 10.63 | $41.89 | 375636 |
| 2025-07-02 | 11.06 | $41.98 | 178446 |
| 2025-07-01 | 11.34 | $42.03 | 70100 |
| 2025-06-30 | 11.46 | $42.18 | 148504 |
| 2025-06-27 | 11.19 | $42.06 | 246934 |
| 2025-06-26 | 11.06 | $42.12 | 186800 |
| 2025-06-25 | 10.95 | $41.99 | 215700 |
| 2025-06-24 | 11.14 | $41.99 | 100012 |
| 2025-06-23 | 11.34 | $41.85 | 100755 |
| 2025-06-20 | 11.69 | $41.77 | 74723 |
| 2025-06-18 | 12.19 | $41.72 | 61600 |
| 2025-06-17 | 12.83 | $41.71 | 55505 |
| 2025-06-16 | 13.26 | $41.57 | 128128 |
| 2025-06-13 | 13.67 | $41.66 | 71200 |
| 2025-06-12 | 14.16 | $41.81 | 46926 |
| 2025-06-11 | 14.80 | $41.65 | 140615 |
| 2025-06-10 | 15.34 | $41.50 | 149002 |
| 2025-06-09 | 15.71 | $41.43 | 810500 |
| 2025-06-06 | 15.80 | $41.34 | 85532 |
| 2025-06-05 | 15.85 | $41.57 | 209618 |
| 2025-06-04 | 16.33 | $41.67 | 115400 |
| 2025-06-03 | 16.79 | $41.45 | 121200 |
| 2025-06-02 | 16.92 | $41.44 | 110100 |
| 2025-05-30 | 16.93 | $41.70 | 264300 |
| 2025-05-29 | 17.33 | $41.61 | 124435 |
| 2025-05-28 | 17.60 | $41.49 | 299717 |
| 2025-05-27 | 17.60 | $41.54 | 106500 |
| 2025-05-23 | 17.64 | $41.35 | 85927 |
| 2025-05-22 | 17.29 | $41.32 | 123700 |
| 2025-05-21 | 16.68 | $41.20 | 125314 |
| 2025-05-20 | 16.09 | $41.46 | 170802 |
| 2025-05-19 | 15.84 | $41.52 | 1.4M |
| 2025-05-16 | 15.58 | $41.54 | 87729 |
| 2025-05-15 | 15.66 | $41.49 | 84340 |
| 2025-05-14 | 15.55 | $41.29 | 271709 |
| 2025-05-13 | 15.14 | $41.42 | 56409 |
| 2025-05-12 | 14.81 | $41.45 | 69400 |
| 2025-05-09 | 14.47 | $41.61 | 77029 |
| 2025-05-08 | 14.48 | $41.58 | 105234 |
| 2025-05-07 | 14.48 | $41.80 | 52801 |
| 2025-05-06 | 15.21 | $41.72 | 79500 |
| 2025-05-05 | 15.80 | $41.61 | 66242 |
| 2025-05-02 | 16.28 | $41.68 | 83712 |
| 2025-05-01 | 16.94 | $41.84 | 77800 |
| 2025-04-30 | 17.70 | $42.18 | 48849 |
| 2025-04-29 | 17.87 | $42.20 | 76600 |
| 2025-04-28 | 18.06 | $42.11 | 55000 |
| 2025-04-25 | 18.40 | $41.95 | 39228 |
| 2025-04-24 | 18.97 | $41.83 | 93400 |
| 2025-04-23 | 19.82 | $41.59 | 48300 |
| 2025-04-22 | 20.72 | $41.50 | 66201 |
| 2025-04-21 | 21.40 | $41.44 | 93810 |
| 2025-04-17 | 22.13 | $41.63 | 68522 |
| 2025-04-16 | 23.20 | $41.76 | 100132 |
| 2025-04-15 | 24.14 | $41.63 | 111000 |
| 2025-04-14 | 24.99 | $41.52 | 214928 |
| 2025-04-11 | 25.65 | $41.32 | 140700 |
| 2025-04-10 | 25.91 | $41.29 | 53849 |
| 2025-04-09 | 26.77 | $41.63 | 300031 |
| 2025-04-08 | 27.57 | $41.51 | 181513 |
| 2025-04-07 | 28.74 | $41.83 | 168000 |
| 2025-04-04 | 29.75 | $42.28 | 2.1M |
| 2025-04-03 | 29.26 | $42.29 | 223823 |
| 2025-04-02 | 29.00 | $42.08 | 114317 |
| 2025-04-01 | 29.09 | $42.13 | 110200 |
| 2025-03-31 | 28.92 | $42.13 | 165454 |
| 2025-03-28 | 28.73 | $42.03 | 139734 |
| 2025-03-27 | 28.85 | $41.80 | 55118 |
| 2025-03-26 | 29.44 | $41.80 | 111221 |
| 2025-03-25 | 29.98 | $41.88 | 133545 |
| 2025-03-24 | 30.48 | $41.86 | 165010 |
| 2025-03-21 | 30.85 | $42.03 | 182500 |
| 2025-03-20 | 30.68 | $42.12 | 128500 |
| 2025-03-19 | 30.42 | $42.02 | 83111 |
| 2025-03-18 | 30.43 | $41.94 | 229721 |
| 2025-03-17 | 30.59 | $41.87 | 79348 |
| 2025-03-14 | 30.65 | $41.81 | 82722 |
| 2025-03-13 | 30.84 | $41.91 | 89200 |
| 2025-03-12 | 31.04 | $41.79 | 147800 |
| 2025-03-11 | 31.06 | $41.93 | 107000 |
| 2025-03-10 | 30.76 | $42.07 | 171815 |
| 2025-03-07 | 30.85 | $41.90 | 155300 |
| 2025-03-06 | 30.99 | $41.89 | 139109 |
| 2025-03-05 | 31.31 | $41.94 | 173103 |
| 2025-03-04 | 31.28 | $42.11 | 397109 |
| 2025-03-03 | 30.86 | $42.22 | 239608 |
| 2025-02-28 | 30.54 | $42.27 | 273328 |
| 2025-02-27 | 29.83 | $42.06 | 96700 |
| 2025-02-26 | 29.31 | $42.11 | 240500 |
| 2025-02-25 | 28.77 | $42.05 | 329143 |
| 2025-02-24 | 28.30 | $41.79 | 183100 |
| 2025-02-21 | 28.14 | $41.74 | 162900 |
| 2025-02-20 | 28.07 | $41.55 | 215727 |
| 2025-02-19 | 28.28 | $41.46 | 159937 |
| 2025-02-18 | 28.63 | $41.40 | 86100 |
| 2025-02-14 | 28.87 | $41.57 | 76241 |
| 2025-02-13 | 28.69 | $41.47 | 160017 |
| 2025-02-12 | 28.77 | $41.21 | 212200 |
| 2025-02-11 | 29.27 | $41.40 | 255400 |
| 2025-02-10 | 29.11 | $41.47 | 79138 |
| 2025-02-07 | 28.66 | $41.47 | 176900 |
| 2025-02-06 | 28.19 | $41.61 | 143400 |
| 2025-02-05 | 28.05 | $41.63 | 354600 |
| 2025-02-04 | 27.89 | $41.41 | 165430 |
| 2025-02-03 | 28.14 | $41.39 | 117416 |
| 2025-01-31 | 28.30 | $41.46 | 125838 |
| 2025-01-30 | 28.17 | $41.54 | 202100 |
| 2025-01-29 | 27.71 | $41.50 | 167945 |
| 2025-01-28 | 27.23 | $41.52 | 118646 |
| 2025-01-27 | 26.80 | $41.52 | 143700 |
| 2025-01-24 | 26.33 | $41.32 | 135704 |
| 2025-01-23 | 26.09 | $41.23 | 202016 |
| 2025-01-22 | 25.96 | $41.29 | 173000 |
| 2025-01-21 | 25.60 | $41.37 | 740800 |
| 2025-01-17 | 25.16 | $41.27 | 381226 |
| 2025-01-16 | 24.84 | $41.29 | 142714 |
| 2025-01-15 | 24.57 | $41.17 | 1.5M |
| 2025-01-14 | 24.38 | $40.80 | 103936 |
| 2025-01-13 | 24.64 | $40.77 | 100700 |
| 2025-01-10 | 24.98 | $40.85 | 750300 |
| 2025-01-08 | 25.19 | $41.00 | 82403 |
| 2025-01-07 | 25.10 | $41.02 | 70500 |
| 2025-01-06 | 24.96 | $41.16 | 104321 |
| 2025-01-03 | 24.54 | $41.21 | 110900 |
| 2025-01-02 | 23.95 | $41.26 | 86207 |
| 2024-12-31 | 23.31 | $41.22 | 150400 |
| 2024-12-30 | 22.59 | $41.28 | 524507 |
| 2024-12-27 | 21.70 | $41.15 | 239018 |
| 2024-12-26 | 20.84 | $41.38 | 74443 |
| 2024-12-24 | 19.60 | $41.34 | 56901 |
| 2024-12-23 | 18.29 | $41.32 | 735906 |
| 2024-12-20 | 18.46 | $41.43 | 140000 |
| 2024-12-19 | 18.37 | $41.33 | 114700 |
| 2024-12-18 | 18.46 | $41.46 | 166900 |
| 2024-12-17 | 18.14 | $41.73 | 249900 |
| 2024-12-16 | 17.64 | $41.72 | 260507 |
| 2024-12-13 | 17.52 | $41.69 | 294902 |
| 2024-12-12 | 17.39 | $41.86 | 107400 |
| 2024-12-11 | 17.70 | $42.03 | 464700 |
| 2024-12-10 | 18.43 | $42.15 | 76000 |
| 2024-12-09 | 19.40 | $42.19 | 627247 |
| 2024-12-06 | 20.19 | $42.30 | 104739 |
| 2024-12-05 | 20.87 | $42.20 | 81600 |
| 2024-12-04 | 21.90 | $42.18 | 127848 |
| 2024-12-03 | 23.01 | $42.04 | 472160 |
| 2024-12-02 | 24.00 | $42.11 | 71700 |
| 2024-11-29 | 25.03 | $42.25 | 93542 |
| 2024-11-27 | 25.59 | $42.11 | 76507 |
| 2024-11-26 | 26.41 | $41.98 | 116700 |
| 2024-11-25 | 27.66 | $42.03 | 146645 |
| 2024-11-22 | 29.10 | $41.68 | 250300 |
| 2024-11-21 | 29.56 | $41.61 | 331300 |
| 2024-11-20 | 30.04 | $41.64 | 107100 |
| 2024-11-19 | 30.55 | $41.69 | 97100 |
| 2024-11-18 | 30.69 | $41.62 | 127500 |
| 2024-11-15 | 30.39 | $41.59 | 109402 |
| 2024-11-14 | 30.08 | $41.61 | 177600 |
| 2024-11-13 | 29.94 | $41.62 | 123627 |
| 2024-11-12 | 29.80 | $41.65 | 100127 |
| 2024-11-11 | 29.72 | $41.87 | 128100 |
| 2024-11-08 | 30.01 | $41.93 | 332000 |
| 2024-11-07 | 30.42 | $41.86 | 148590 |
| 2024-11-06 | 30.49 | $41.59 | 103824 |
| 2024-11-05 | 29.59 | $41.89 | 69300 |
| 2024-11-04 | 28.98 | $41.80 | 226025 |
| 2024-11-01 | 28.40 | $41.63 | 110000 |
| 2024-10-31 | 27.78 | $41.95 | 141200 |
| 2024-10-30 | 27.53 | $41.93 | 315502 |
| 2024-10-29 | 27.50 | $42.01 | 70348 |
| 2024-10-28 | 27.47 | $41.95 | 238149 |
| 2024-10-25 | 26.97 | $42.05 | 285800 |
| 2024-10-24 | 26.71 | $42.11 | 80800 |
| 2024-10-23 | 26.42 | $42.02 | 91000 |
| 2024-10-22 | 25.78 | $42.16 | 100700 |
| 2024-10-21 | 25.35 | $42.16 | 758327 |
| 2024-10-18 | 24.96 | $42.44 | 58200 |
| 2024-10-17 | 25.17 | $42.40 | 114424 |
| 2024-10-16 | 25.39 | $42.59 | 108653 |
| 2024-10-15 | 26.11 | $42.56 | 95038 |
| 2024-10-14 | 26.62 | $42.34 | 94100 |
| 2024-10-11 | 26.74 | $42.42 | 137904 |
| 2024-10-10 | 27.06 | $42.42 | 312032 |
| 2024-10-09 | 27.13 | $42.40 | 289513 |
| 2024-10-08 | 27.34 | $42.48 | 282727 |
| 2024-10-07 | 27.59 | $42.43 | 285813 |
| 2024-10-04 | 27.92 | $42.56 | 223900 |
| 2024-10-03 | 28.56 | $42.87 | 233738 |
| 2024-10-02 | 29.95 | $43.06 | 317024 |
| 2024-10-01 | 31.00 | $43.15 | 1.7M |
| 2024-09-30 | 31.67 | $43.15 | 194934 |
| 2024-09-27 | 32.30 | $43.31 | 224400 |
| 2024-09-26 | 32.68 | $43.14 | 347647 |
| 2024-09-25 | 33.26 | $43.22 | 223711 |
| 2024-09-24 | 33.49 | $43.32 | 193519 |
| 2024-09-23 | 33.75 | $43.27 | 263545 |
| 2024-09-20 | 34.05 | $43.32 | 335936 |
| 2024-09-19 | 34.07 | $43.34 | 3.0M |
| 2024-09-18 | 34.10 | $43.30 | 104044 |
| 2024-09-17 | 33.83 | $43.45 | 128000 |
| 2024-09-16 | 33.06 | $43.51 | 77500 |
| 2024-09-13 | 32.25 | $43.38 | 94000 |
| 2024-09-12 | 31.50 | $43.27 | 45925 |
| 2024-09-11 | 30.78 | $43.35 | 71900 |
| 2024-09-10 | 29.87 | $43.36 | 69700 |
| 2024-09-09 | 29.00 | $43.18 | 76315 |
| 2024-09-06 | 28.28 | $43.15 | 182301 |
| 2024-09-05 | 27.52 | $43.11 | 106206 |
| 2024-09-04 | 26.96 | $43.00 | 85345 |
| 2024-09-03 | 26.56 | $42.82 | 35700 |
| 2024-08-30 | 26.48 | $42.80 | 68900 |
| 2024-08-29 | 26.30 | $42.87 | 53700 |
| 2024-08-28 | 25.95 | $42.93 | 89700 |
| 2024-08-27 | 25.36 | $42.97 | 76500 |
| 2024-08-26 | 24.91 | $42.96 | 124200 |
| 2024-08-23 | 24.21 | $42.98 | 53744 |
| 2024-08-22 | 23.57 | $42.78 | 55300 |
| 2024-08-21 | 23.06 | $42.95 | 74141 |
| 2024-08-20 | 22.25 | $42.86 | 89841 |
| 2024-08-19 | 21.62 | $42.73 | 125200 |
| 2024-08-16 | 21.08 | $42.67 | 65005 |
| 2024-08-15 | 20.66 | $42.57 | 91733 |
| 2024-08-14 | 20.38 | $42.77 | 64400 |
| 2024-08-13 | 19.51 | $42.68 | 61832 |
| 2024-08-12 | 18.75 | $42.50 | 99300 |
| 2024-08-09 | 18.16 | $42.44 | 77400 |
| 2024-08-08 | 17.67 | $42.28 | 76600 |
| 2024-08-07 | 17.42 | $42.34 | 116000 |
| 2024-08-06 | 16.96 | $42.47 | 294749 |
| 2024-08-05 | 16.02 | $42.75 | 371041 |
| 2024-08-02 | 14.47 | $42.77 | 219831 |
| 2024-08-01 | 13.11 | $42.29 | 224217 |
| 2024-07-31 | 12.43 | $42.21 | 78037 |
| 2024-07-30 | 11.88 | $42.04 | 114832 |
| 2024-07-29 | 11.77 | $42.02 | 47900 |
| 2024-07-26 | 11.73 | $41.93 | 96448 |
| 2024-07-25 | 11.86 | $41.78 | 418502 |
| 2024-07-24 | 12.29 | $41.69 | 359635 |
| 2024-07-23 | 12.74 | $41.82 | 82533 |
| 2024-07-22 | 12.86 | $41.79 | 69100 |
| 2024-07-19 | 13.00 | $41.90 | 40700 |
| 2024-07-18 | 12.91 | $41.94 | 82500 |
| 2024-07-17 | 12.49 | $42.07 | 69100 |
| 2024-07-16 | 12.02 | $42.00 | 88200 |
| 2024-07-15 | 11.63 | $41.88 | 572900 |
| 2024-07-12 | 11.36 | $42.00 | 53300 |
| 2024-07-11 | 10.94 | $41.87 | 75500 |
| 2024-07-10 | 10.59 | $41.67 | 56404 |
| 2024-07-09 | 10.76 | $41.63 | 187900 |
| 2024-07-08 | 11.01 | $41.63 | 149900 |
| 2024-07-05 | 11.16 | $41.66 | 161021 |
| 2024-07-03 | 11.32 | $41.34 | 72500 |
| 2024-07-02 | 11.83 | $41.18 | 452800 |
| 2024-07-01 | 11.85 | $41.05 | 427722 |
| 2024-06-28 | 11.72 | $41.42 | 113430 |
| 2024-06-27 | 12.21 | $41.60 | 518321 |
| 2024-06-26 | 12.32 | $41.53 | 325000 |
| 2024-06-25 | 12.58 | $41.75 | 90300 |
| 2024-06-24 | 12.33 | $41.75 | 51100 |
| 2024-06-21 | 12.05 | $41.71 | 176504 |
| 2024-06-20 | 11.74 | $41.71 | 186100 |
| 2024-06-18 | 11.56 | $41.80 | 65830 |
| 2024-06-17 | 11.26 | $41.64 | 108616 |
| 2024-06-14 | 11.19 | $41.80 | 129200 |
| 2024-06-13 | 10.59 | $41.73 | 1.2M |
| 2024-06-12 | 10.06 | $41.55 | 112100 |
| 2024-06-11 | 9.55 | $41.35 | 206843 |
| 2024-06-10 | 9.81 | $41.19 | 59900 |
| 2024-06-07 | 10.18 | $41.21 | 136500 |
| 2024-06-06 | 10.71 | $41.55 | 70900 |
| 2024-06-05 | 10.54 | $41.56 | 94939 |
| 2024-06-04 | 10.38 | $41.43 | 65500 |
| 2024-06-03 | 10.41 | $41.25 | 211800 |
| 2024-05-31 | 10.94 | $41.21 | 1.1M |
| 2024-05-30 | 11.41 | $41.05 | 48500 |
| 2024-05-29 | 11.46 | $40.89 | 46100 |
| 2024-05-28 | 11.28 | $41.03 | 91103 |
| 2024-05-24 | 11.57 | $41.23 | 41400 |
| 2024-05-23 | 12.16 | $41.20 | 58519 |
| 2024-05-22 | 12.75 | $41.29 | 92700 |
| 2024-05-21 | 13.08 | $41.35 | 75635 |
| 2024-05-20 | 13.22 | $41.28 | 50300 |
| 2024-05-17 | 13.53 | $41.33 | 106900 |
| 2024-05-16 | 13.69 | $41.43 | 67000 |
| 2024-05-15 | 13.52 | $41.50 | 45933 |
| 2024-05-14 | 13.34 | $41.25 | 43346 |
| 2024-05-13 | 13.80 | $41.13 | 35500 |
| 2024-05-10 | 14.46 | $41.09 | 38600 |
| 2024-05-09 | 15.15 | $41.19 | 172300 |
| 2024-05-08 | 15.91 | $41.10 | 183700 |
| 2024-05-07 | 16.65 | $41.17 | 111500 |
| 2024-05-06 | 17.46 | $41.09 | 86917 |
| 2024-05-03 | 18.10 | $41.07 | 60200 |
| 2024-05-02 | 18.77 | $40.83 | 791400 |
| 2024-05-01 | 18.75 | $40.69 | 69403 |
| 2024-04-30 | 18.56 | $40.68 | 89700 |
| 2024-04-29 | 18.49 | $40.84 | 235000 |
| 2024-04-26 | 18.68 | $40.73 | 46717 |
| 2024-04-25 | 18.60 | $40.62 | 66300 |
| 2024-04-24 | 18.16 | $40.74 | 76421 |
| 2024-04-23 | 17.97 | $40.84 | 117448 |
| 2024-04-22 | 17.82 | $40.77 | 131700 |
| 2024-04-19 | 17.36 | $40.78 | 50821 |
| 2024-04-18 | 16.95 | $40.73 | 223722 |
| 2024-04-17 | 16.51 | $40.83 | 82300 |
| 2024-04-16 | 16.08 | $40.62 | 104133 |
| 2024-04-15 | 15.15 | $40.76 | 109324 |
| 2024-04-12 | 14.36 | $41.04 | 87400 |
| 2024-04-11 | 14.01 | $40.90 | 104600 |
| 2024-04-10 | 12.96 | $40.95 | 141312 |
| 2024-04-09 | 11.97 | $41.43 | 88400 |
| 2024-04-08 | 11.71 | $41.28 | 1.5M |
| 2024-04-05 | 11.01 | $41.25 | 89800 |
| 2024-04-04 | 10.41 | $41.48 | 65200 |
| 2024-04-03 | 10.04 | $41.41 | 164738 |
| 2024-04-02 | 9.38 | $41.35 | 133843 |
| 2024-04-01 | 8.76 | $41.46 | 76524 |
| 2024-03-28 | 8.45 | $41.87 | 63300 |
| 2024-03-27 | 8.56 | $41.90 | 78351 |
| 2024-03-26 | 8.71 | $41.77 | 109533 |
| 2024-03-25 | 9.08 | $41.74 | 98400 |
| 2024-03-22 | 9.53 | $41.83 | 131200 |
| 2024-03-21 | 9.81 | $41.69 | 79703 |
| 2024-03-20 | 10.31 | $41.68 | 89808 |
| 2024-03-19 | 10.61 | $41.58 | 173400 |
| 2024-03-18 | 10.64 | $41.47 | 106600 |
| 2024-03-15 | 10.43 | $41.52 | 53600 |
| 2024-03-14 | 10.30 | $41.54 | 68600 |
| 2024-03-13 | 10.29 | $41.79 | 55200 |
| 2024-03-12 | 10.78 | $41.87 | 75449 |
| 2024-03-11 | 11.19 | $41.97 | 48147 |
| 2024-03-08 | 11.24 | $42.00 | 68601 |
| 2024-03-07 | 11.22 | $41.95 | 67914 |
| 2024-03-06 | 11.33 | $41.88 | 70108 |
| 2024-03-05 | 11.56 | $41.84 | 83400 |
| 2024-03-04 | 12.01 | $41.59 | 92800 |
| 2024-03-01 | 12.24 | $41.69 | 125600 |
| 2024-02-29 | 12.48 | $41.63 | 74709 |
| 2024-02-28 | 13.06 | $41.61 | 81000 |
| 2024-02-27 | 13.57 | $41.49 | 83336 |
| 2024-02-26 | 13.98 | $41.52 | 167813 |
| 2024-02-23 | 14.43 | $41.61 | 82200 |
| 2024-02-22 | 14.91 | $41.45 | 85000 |
| 2024-02-21 | 15.02 | $41.45 | 153100 |
| 2024-02-20 | 15.17 | $41.60 | 58100 |
| 2024-02-16 | 15.58 | $41.52 | 59515 |
| 2024-02-15 | 15.78 | $41.69 | 47800 |
| 2024-02-14 | 16.25 | $41.58 | 78110 |
| 2024-02-13 | 16.43 | $41.39 | 247401 |
| 2024-02-12 | 16.62 | $41.80 | 329210 |
| 2024-02-09 | 17.48 | $41.75 | 170100 |
| 2024-02-08 | 18.16 | $41.80 | 230640 |
| 2024-02-07 | 18.87 | $41.88 | 122300 |
| 2024-02-06 | 19.79 | $41.98 | 110425 |
| 2024-02-05 | 20.79 | $41.74 | 202232 |
| 2024-02-02 | 21.71 | $42.10 | 42700 |
| 2024-02-01 | 22.43 | $42.45 | 94100 |
| 2024-01-31 | 22.14 | $42.39 | 73700 |
| 2024-01-30 | 22.11 | $42.20 | 120200 |
| 2024-01-29 | 22.56 | $42.14 | 144204 |
| 2024-01-26 | 23.18 | $41.94 | 69143 |
| 2024-01-25 | 24.13 | $42.01 | 60136 |
| 2024-01-24 | 25.13 | $41.83 | 142726 |
| 2024-01-23 | 26.18 | $41.93 | 160900 |
| 2024-01-22 | 27.47 | $42.01 | 528800 |
| 2024-01-19 | 28.46 | $41.92 | 135600 |
| 2024-01-18 | 29.86 | $41.92 | 92100 |
| 2024-01-17 | 30.99 | $42.02 | 71200 |
| 2024-01-16 | 32.01 | $42.11 | 122000 |
| 2024-01-12 | 32.80 | $42.39 | 191734 |
| 2024-01-11 | 32.79 | $42.35 | 56300 |
| 2024-01-10 | 33.10 | $42.18 | 56800 |
| 2024-01-09 | 33.54 | $42.20 | 96909 |
| 2024-01-08 | 34.11 | $42.18 | 121800 |
| 2024-01-05 | 34.72 | $42.03 | 295131 |
| 2024-01-04 | 35.38 | $42.13 | 181800 |
| 2024-01-03 | 35.73 | $42.31 | 129716 |
| 2024-01-02 | 35.96 | $42.34 | 73211 |
| 2023-12-29 | 35.69 | $42.49 | 122100 |
| 2023-12-28 | 34.98 | $42.56 | 159912 |
| 2023-12-27 | 34.04 | $42.65 | 40500 |
| 2023-12-26 | 33.04 | $42.43 | 99532 |
| 2023-12-22 | 32.22 | $42.41 | 113900 |
| 2023-12-21 | 31.36 | $42.41 | 632800 |
| 2023-12-20 | 30.45 | $42.44 | 456915 |
| 2023-12-19 | 29.56 | $42.30 | 56900 |
| 2023-12-18 | 28.69 | $42.23 | 26.2M |
| 2023-12-15 | 27.79 | $42.36 | 43900 |
| 2023-12-14 | 26.57 | $42.38 | 162436 |
| 2023-12-13 | 25.29 | $42.05 | 160500 |
| 2023-12-12 | 24.25 | $41.53 | 211411 |
| 2023-12-11 | 23.72 | $41.44 | 128200 |
| 2023-12-08 | 23.31 | $41.42 | 43200 |
| 2023-12-07 | 22.87 | $41.63 | 61800 |
| 2023-12-06 | 21.96 | $41.63 | 44100 |
| 2023-12-05 | 21.03 | $41.47 | 83300 |
| 2023-12-04 | 20.24 | $41.23 | 96600 |
| 2023-12-01 | 19.65 | $41.38 | 32544 |
| 2023-11-30 | 19.04 | $41.17 | 101100 |
| 2023-11-29 | 18.58 | $41.32 | 23920 |
| 2023-11-28 | 17.89 | $41.09 | 29900 |
| 2023-11-27 | 17.45 | $40.91 | 57000 |
| 2023-11-24 | 17.21 | $40.71 | 13949 |
| 2023-11-22 | 17.19 | $40.87 | 46000 |
| 2023-11-21 | 16.95 | $40.85 | 37000 |
| 2023-11-20 | 16.90 | $40.77 | 35812 |
| 2023-11-17 | 16.96 | $40.69 | 78108 |
| 2023-11-16 | 17.09 | $40.65 | 121314 |
| 2023-11-15 | 17.28 | $40.44 | 41825 |
| 2023-11-14 | 17.71 | $40.69 | 21614 |
| 2023-11-13 | 17.82 | $40.18 | 917100 |
| 2023-11-10 | 18.75 | $40.15 | 137720 |
| 2023-11-09 | 19.47 | $40.07 | 32200 |
| 2023-11-08 | 20.23 | $40.43 | 48742 |
| 2023-11-07 | 20.65 | $40.28 | 26200 |
| 2023-11-06 | 21.29 | $40.06 | 34752 |
| 2023-11-03 | 22.21 | $40.26 | 54900 |
| 2023-11-02 | 22.81 | $40.01 | 50734 |
| 2023-11-01 | 23.86 | $39.76 | 672100 |
| 2023-10-31 | 24.49 | $39.52 | 35600 |
| 2023-10-30 | 24.80 | $39.52 | 97700 |
| 2023-10-27 | 25.12 | $39.62 | 34100 |
| 2023-10-26 | 25.55 | $39.62 | 39800 |
| 2023-10-25 | 26.00 | $39.37 | 51548 |
| 2023-10-24 | 26.32 | $39.68 | 31248 |
| 2023-10-23 | 26.85 | $39.53 | 40204 |
| 2023-10-20 | 26.85 | $39.39 | 46925 |
| 2023-10-19 | 26.46 | $39.26 | 50643 |
| 2023-10-18 | 26.05 | $39.43 | 37900 |
| 2023-10-17 | 25.80 | $39.61 | 44622 |
| 2023-10-16 | 25.58 | $39.87 | 26903 |
| 2023-10-13 | 25.88 | $40.09 | 206400 |
| 2023-10-12 | 26.45 | $39.87 | 224100 |
| 2023-10-11 | 26.44 | $40.23 | 55042 |
| 2023-10-10 | 26.83 | $40.07 | 56839 |
| 2023-10-09 | 26.94 | $40.10 | 30938 |
| 2023-10-06 | 26.93 | $39.69 | 34600 |
| 2023-10-05 | 26.07 | $39.86 | 51600 |
| 2023-10-04 | 25.51 | $39.80 | 51615 |
| 2023-10-03 | 24.92 | $39.57 | 45400 |
| 2023-10-02 | 23.76 | $39.92 | 46000 |
| 2023-09-29 | 22.91 | $40.30 | 423500 |
| 2023-09-28 | 22.57 | $40.32 | 161100 |
| 2023-09-27 | 21.66 | $40.20 | 37300 |
| 2023-09-26 | 20.76 | $40.35 | 75029 |
| 2023-09-25 | 20.15 | $40.40 | 40400 |
| 2023-09-22 | 19.62 | $40.68 | 22240 |
| 2023-09-21 | 19.41 | $40.53 | 35028 |
| 2023-09-20 | 18.80 | $40.81 | 116300 |
| 2023-09-19 | 18.74 | $40.83 | 35241 |
| 2023-09-18 | 18.57 | $40.95 | 382639 |
| 2023-09-15 | 18.44 | $40.87 | 17924 |
| 2023-09-14 | 18.37 | $40.98 | 69600 |
| 2023-09-13 | 18.47 | $41.03 | 12300 |
| 2023-09-12 | 18.59 | $40.98 | 71218 |
| 2023-09-11 | 18.48 | $40.93 | 42900 |
| 2023-09-08 | 18.34 | $41.01 | 31900 |
| 2023-09-07 | 18.30 | $40.97 | 37200 |
| 2023-09-06 | 17.96 | $40.85 | 60800 |
| 2023-09-05 | 17.61 | $40.89 | 28615 |
| 2023-09-01 | 17.37 | $41.13 | 28600 |
| 2023-08-31 | 17.50 | $41.46 | 65843 |
| 2023-08-30 | 18.30 | $41.36 | 34400 |
| 2023-08-29 | 18.90 | $41.39 | 38321 |
| 2023-08-28 | 19.51 | $41.12 | 103300 |
| 2023-08-25 | 19.51 | $41.07 | 67705 |
| 2023-08-24 | 19.49 | $41.07 | 121702 |
| 2023-08-23 | 19.52 | $41.16 | 38519 |
| 2023-08-22 | 19.59 | $40.81 | 25636 |
| 2023-08-21 | 18.78 | $40.77 | 30715 |
| 2023-08-18 | 17.89 | $40.98 | 80600 |
| 2023-08-17 | 17.26 | $40.88 | 50000 |
| 2023-08-16 | 16.37 | $40.94 | 71800 |
| 2023-08-15 | 15.61 | $41.05 | 81800 |
| 2023-08-14 | 14.81 | $41.14 | 67000 |
| 2023-08-11 | 14.24 | $41.20 | 281710 |
| 2023-08-10 | 13.80 | $41.33 | 74500 |
| 2023-08-09 | 13.56 | $41.56 | 55900 |
| 2023-08-08 | 13.66 | $41.53 | 69112 |
| 2023-08-07 | 13.71 | $41.35 | 88900 |
| 2023-08-04 | 13.57 | $41.47 | 138000 |
| 2023-08-03 | 13.35 | $41.09 | 267515 |
| 2023-08-02 | 12.36 | $41.37 | 158100 |
| 2023-08-01 | 11.60 | $41.49 | 122248 |
| 2023-07-31 | 11.15 | $41.81 | 52400 |
| 2023-07-28 | 11.35 | $41.77 | 134230 |
| 2023-07-27 | 11.56 | $41.65 | 68400 |
| 2023-07-26 | 11.78 | $41.99 | 64340 |
| 2023-07-25 | 12.28 | $41.87 | 25114 |
| 2023-07-24 | 12.91 | $41.93 | 32820 |
| 2023-07-21 | 13.35 | $41.98 | 105236 |
| 2023-07-20 | 13.74 | $41.95 | 166948 |
| 2023-07-19 | 14.22 | $42.15 | 227940 |
| 2023-07-18 | 14.30 | $42.02 | 313100 |
| 2023-07-17 | 14.54 | $41.99 | 46900 |
| 2023-07-14 | 15.06 | $41.96 | 33200 |
| 2023-07-13 | 15.53 | $42.13 | 39934 |
| 2023-07-12 | 16.21 | $41.84 | 95600 |
| 2023-07-11 | 16.37 | $41.52 | 121600 |
| 2023-07-10 | 15.57 | $41.47 | 124800 |
| 2023-07-07 | 14.49 | $41.30 | 187900 |
| 2023-07-06 | 13.09 | $41.27 | 690600 |
| 2023-07-05 | 11.91 | $41.60 | 47541 |
| 2023-07-03 | 11.18 | $41.80 | 21300 |
| 2023-06-30 | 10.85 | $42.00 | 40600 |
| 2023-06-29 | 10.77 | $41.88 | 49944 |
| 2023-06-28 | 10.41 | $42.22 | 78300 |
| 2023-06-27 | 10.60 | $42.09 | 39329 |
| 2023-06-26 | 10.76 | $42.15 | 43118 |
| 2023-06-23 | 11.06 | $42.09 | 7907 |
| 2023-06-22 | 11.35 | $42.00 | 55548 |
| 2023-06-21 | 11.46 | $42.18 | 53301 |
| 2023-06-20 | 11.74 | $42.15 | 101127 |
| 2023-06-16 | 12.27 | $42.07 | 85502 |
| 2023-06-15 | 12.52 | $42.17 | 95300 |
| 2023-06-14 | 12.90 | $41.90 | 319600 |
| 2023-06-13 | 12.72 | $41.82 | 36026 |
| 2023-06-12 | 12.53 | $41.99 | 20800 |
| 2023-06-09 | 12.14 | $41.95 | 25300 |
| 2023-06-08 | 11.81 | $42.01 | 55505 |
| 2023-06-07 | 11.47 | $41.76 | 97900 |
| 2023-06-06 | 11.11 | $42.02 | 26000 |
| 2023-06-05 | 11.02 | $41.99 | 24416 |
| 2023-06-02 | 10.92 | $42.01 | 38100 |
| 2023-06-01 | 11.06 | $42.22 | 21315 |
| 2023-05-31 | 11.52 | $42.23 | 18100 |
| 2023-05-30 | 12.00 | $42.03 | 29300 |
| 2023-05-26 | 11.96 | $41.72 | 82420 |
| 2023-05-25 | 11.33 | $41.74 | 69900 |
| 2023-05-24 | 10.72 | $41.91 | 48428 |
| 2023-05-23 | 10.42 | $42.01 | 13700 |
| 2023-05-22 | 10.03 | $41.98 | 28100 |
| 2023-05-19 | 9.74 | $42.03 | 14600 |
| 2023-05-18 | 9.45 | $42.11 | 12646 |
| 2023-05-17 | 9.33 | $42.33 | 21341 |
| 2023-05-16 | 9.53 | $42.38 | 39500 |
| 2023-05-15 | 9.74 | $42.48 | 17006 |
| 2023-05-12 | 10.22 | $42.60 | 23618 |
| 2023-05-11 | 10.52 | $42.82 | 15222 |
| 2023-05-10 | 10.48 | $42.70 | 96031 |
| 2023-05-09 | 10.76 | $42.46 | 16400 |
| 2023-05-08 | 11.20 | $42.49 | 19011 |
| 2023-05-05 | 11.71 | $42.72 | 14419 |
| 2023-05-04 | 12.19 | $42.85 | 47226 |
| 2023-05-03 | 12.41 | $42.88 | 23722 |
| 2023-05-02 | 12.79 | $42.72 | 61100 |
| 2023-05-01 | 13.41 | $42.31 | 17304 |
| 2023-04-28 | 13.86 | $42.83 | 34700 |
| 2023-04-27 | 13.98 | $42.59 | 33137 |
| 2023-04-26 | 14.32 | $42.76 | 11909 |
| 2023-04-25 | 14.37 | $42.91 | 25800 |
| 2023-04-24 | 14.18 | $42.62 | 28600 |
| 2023-04-21 | 14.42 | $42.49 | 25700 |
| 2023-04-20 | 14.79 | $42.53 | 9207 |
| 2023-04-19 | 15.29 | $42.36 | 16118 |
| 2023-04-18 | 16.08 | $42.44 | 32500 |
| 2023-04-17 | 16.83 | $42.38 | 40400 |
| 2023-04-14 | 17.62 | $42.62 | 37100 |
| 2023-04-13 | 18.03 | $42.77 | 45100 |
| 2023-04-12 | 18.08 | $42.87 | 447100 |
| 2023-04-11 | 18.16 | $42.78 | 19300 |
| 2023-04-10 | 18.41 | $42.77 | 29840 |
| 2023-04-06 | 18.67 | $43.07 | 16432 |
| 2023-04-05 | 18.21 | $43.10 | 13516 |
| 2023-04-04 | 17.73 | $42.94 | 18800 |
| 2023-04-03 | 17.45 | $42.78 | 32700 |
| 2023-03-31 | 17.39 | $42.74 | 671009 |
| 2023-03-30 | 17.40 | $42.49 | 21700 |
| 2023-03-29 | 17.69 | $42.41 | 24600 |
| 2023-03-28 | 18.09 | $42.39 | 30324 |
| 2023-03-27 | 18.57 | $42.46 | 20300 |
| 2023-03-24 | 18.88 | $42.86 | 34133 |
| 2023-03-23 | 18.48 | $42.80 | 39800 |
| 2023-03-22 | 18.30 | $42.73 | 30123 |
| 2023-03-21 | 18.20 | $42.32 | 20100 |
| 2023-03-20 | 18.39 | $42.45 | 12200 |
| 2023-03-17 | 18.33 | $42.66 | 40500 |
| 2023-03-16 | 18.04 | $42.32 | 16022 |
| 2023-03-15 | 17.79 | $42.51 | 37000 |
| 2023-03-14 | 17.39 | $42.10 | 72606 |
| 2023-03-13 | 17.74 | $42.37 | 54500 |
| 2023-03-10 | 17.70 | $42.06 | 63600 |
| 2023-03-09 | 18.36 | $41.57 | 29345 |
| 2023-03-08 | 18.53 | $41.40 | 46700 |
| 2023-03-07 | 18.64 | $41.46 | 15300 |
| 2023-03-06 | 18.87 | $41.50 | 97800 |
| 2023-03-03 | 19.24 | $41.54 | 30600 |
| 2023-03-02 | 19.28 | $41.24 | 75719 |
| 2023-03-01 | 18.57 | $41.36 | 118101 |
| 2023-02-28 | 17.97 | $41.72 | 17928 |
| 2023-02-27 | 17.78 | $41.66 | 126500 |
| 2023-02-24 | 17.71 | $41.63 | 14300 |
| 2023-02-23 | 17.35 | $41.85 | 82635 |
| 2023-02-22 | 17.16 | $41.73 | 32817 |
| 2023-02-21 | 16.87 | $41.65 | 104600 |
| 2023-02-17 | 16.49 | $42.00 | 12238 |
| 2023-02-16 | 16.45 | $41.89 | 42643 |
| 2023-02-15 | 16.52 | $42.07 | 15100 |
| 2023-02-14 | 16.83 | $42.17 | 27200 |
| 2023-02-13 | 17.29 | $42.29 | 25322 |
| 2023-02-10 | 18.05 | $42.21 | 9038 |
| 2023-02-09 | 18.85 | $42.39 | 13500 |
| 2023-02-08 | 19.65 | $42.55 | 49900 |
| 2023-02-07 | 20.64 | $42.47 | 40600 |
| 2023-02-06 | 21.67 | $42.51 | 943300 |
| 2023-02-03 | 22.72 | $42.83 | 46701 |
| 2023-02-02 | 23.20 | $43.21 | 56821 |
| 2023-02-01 | 22.83 | $43.16 | 52609 |
| 2023-01-31 | 22.63 | $42.96 | 38300 |
| 2023-01-30 | 22.79 | $42.82 | 30900 |
| 2023-01-27 | 23.02 | $42.94 | 18940 |
| 2023-01-26 | 23.14 | $42.99 | 21323 |
| 2023-01-25 | 23.13 | $43.05 | 38400 |
| 2023-01-24 | 22.97 | $43.01 | 30721 |
| 2023-01-23 | 22.85 | $42.87 | 17900 |
| 2023-01-20 | 22.83 | $42.92 | 47432 |
| 2023-01-19 | 22.68 | $43.13 | 81100 |
| 2023-01-18 | 22.08 | $43.21 | 19800 |
| 2023-01-17 | 21.43 | $42.79 | 39513 |
| 2023-01-13 | 21.17 | $42.88 | 21400 |
| 2023-01-12 | 20.75 | $43.02 | 30300 |
| 2023-01-11 | 20.31 | $42.69 | 143035 |
| 2023-01-10 | 20.29 | $42.43 | 53900 |
| 2023-01-09 | 20.55 | $42.61 | 1.9M |
| 2023-01-06 | 20.56 | $42.50 | 35800 |
| 2023-01-05 | 20.76 | $42.02 | 45824 |
| 2023-01-04 | 21.76 | $42.07 | 84000 |
| 2023-01-03 | 22.56 | $41.92 | 105016 |
| 2022-12-30 | 23.48 | $41.60 | 117906 |
| 2022-12-29 | 24.65 | $41.85 | 45600 |
| 2022-12-28 | 25.80 | $41.63 | 88700 |
| 2022-12-27 | 26.82 | $41.82 | 29200 |
| 2022-12-23 | 28.15 | $42.11 | 8448 |
| 2022-12-22 | 29.11 | $42.25 | 40601 |
| 2022-12-21 | 29.78 | $42.28 | 63400 |
| 2022-12-20 | 30.48 | $42.20 | 43920 |
| 2022-12-19 | 31.42 | $42.49 | 28305 |
| 2022-12-16 | 31.79 | $42.75 | 161600 |
| 2022-12-15 | 31.81 | $42.85 | 28800 |
| 2022-12-14 | 31.35 | $42.79 | 82900 |
| 2022-12-13 | 30.96 | $42.67 | 99300 |
| 2022-12-12 | 30.42 | $42.37 | 18800 |
| 2022-12-09 | 30.33 | $42.43 | 25900 |
| 2022-12-08 | 29.99 | $42.67 | 81500 |
| 2022-12-07 | 29.14 | $42.77 | 36122 |
| 2022-12-06 | 28.25 | $42.40 | 44541 |
| 2022-12-05 | 27.67 | $42.27 | 44500 |
| 2022-12-02 | 27.10 | $42.58 | 35701 |
| 2022-12-01 | 26.50 | $42.42 | 49948 |
| 2022-11-30 | 26.06 | $42.12 | 25712 |
| 2022-11-29 | 25.97 | $41.83 | 45700 |
| 2022-11-28 | 26.12 | $41.98 | 104700 |
| 2022-11-25 | 26.00 | $41.99 | 1500 |
| 2022-11-23 | 26.02 | $41.99 | 28329 |
| 2022-11-22 | 26.04 | $41.79 | 44418 |
| 2022-11-21 | 26.39 | $41.59 | 65600 |
| 2022-11-18 | 26.87 | $41.57 | 18807 |
| 2022-11-17 | 27.41 | $41.64 | 44846 |
| 2022-11-16 | 28.02 | $41.85 | 29100 |
| 2022-11-15 | 28.43 | $41.59 | 35230 |
| 2022-11-14 | 29.25 | $41.36 | 14249 |
| 2022-11-11 | 30.46 | $41.37 | 72700 |
| 2022-11-10 | 31.73 | $41.41 | 14243 |
| 2022-11-09 | 33.07 | $40.57 | 42425 |
| 2022-11-08 | 33.54 | $40.53 | 18700 |
| 2022-11-07 | 34.04 | $40.37 | 29821 |
| 2022-11-04 | 34.37 | $40.47 | 20800 |
| 2022-11-03 | 34.74 | $40.50 | 18700 |
| 2022-11-02 | 35.10 | $40.63 | 100904 |
| 2022-11-01 | 35.86 | $40.73 | 24400 |
| 2022-10-31 | 36.73 | $40.66 | 34934 |
| 2022-10-28 | 37.33 | $40.88 | 21118 |
| 2022-10-27 | 38.25 | $40.97 | 9411 |
| 2022-10-26 | 39.22 | $40.76 | 23200 |
| 2022-10-25 | 39.75 | $40.57 | 38335 |
| 2022-10-24 | 39.91 | $40.21 | 41600 |
| 2022-10-21 | 39.34 | $40.23 | 12814 |
| 2022-10-20 | 38.64 | $40.20 | 25900 |
| 2022-10-19 | 38.06 | $40.46 | 12603 |
| 2022-10-18 | 37.67 | $40.80 | 97541 |
| 2022-10-17 | 37.44 | $40.66 | 18527 |
| 2022-10-14 | 37.23 | $40.65 | 10512 |
| 2022-10-13 | 37.00 | $40.83 | 35800 |
| 2022-10-12 | 36.37 | $41.01 | 212000 |
| 2022-10-11 | 36.05 | $40.96 | 41931 |
| 2022-10-10 | 35.74 | $40.89 | 21246 |
| 2022-10-07 | 35.27 | $41.12 | 14700 |
| 2022-10-06 | 34.98 | $41.31 | 40900 |
| 2022-10-05 | 34.88 | $41.47 | 20633 |
| 2022-10-04 | 34.81 | $41.74 | 29700 |
| 2022-10-03 | 35.16 | $41.61 | 11800 |
| 2022-09-30 | 35.37 | $41.34 | 20329 |
| 2022-09-29 | 35.26 | $41.50 | 21121 |
| 2022-09-28 | 34.93 | $41.68 | 58500 |
| 2022-09-27 | 34.60 | $41.02 | 255501 |
| 2022-09-26 | 33.07 | $41.18 | 160300 |
| 2022-09-23 | 31.59 | $41.69 | 45000 |
| 2022-09-22 | 30.37 | $41.81 | 31400 |
| 2022-09-21 | 29.25 | $42.27 | 25312 |
| 2022-09-20 | 28.31 | $42.15 | 14730 |
| 2022-09-19 | 27.14 | $42.31 | 6200 |
| 2022-09-16 | 26.10 | $42.39 | 110942 |
| 2022-09-15 | 25.05 | $42.46 | 22422 |
| 2022-09-14 | 24.07 | $42.54 | 25911 |
| 2022-09-13 | 23.07 | $42.49 | 39334 |
| 2022-09-12 | 21.87 | $42.71 | 11824 |
| 2022-09-09 | 20.87 | $42.81 | 16200 |
| 2022-09-08 | 19.90 | $42.83 | 66329 |
| 2022-09-07 | 18.94 | $42.95 | 4802 |
| 2022-09-06 | 17.90 | $42.62 | 63535 |
| 2022-09-02 | 16.80 | $43.07 | 51800 |
| 2022-09-01 | 16.06 | $42.96 | 137533 |
| 2022-08-31 | 14.93 | $43.14 | 173800 |
| 2022-08-30 | 14.09 | $43.41 | 10500 |
| 2022-08-29 | 13.50 | $43.38 | 162300 |
| 2022-08-26 | 12.89 | $43.66 | 42307 |
| 2022-08-25 | 12.66 | $43.71 | 13300 |
| 2022-08-24 | 12.41 | $43.48 | 11500 |
| 2022-08-23 | 11.91 | $43.61 | 43827 |
| 2022-08-22 | 11.54 | $43.64 | 5039 |
| 2022-08-19 | 11.19 | $43.81 | 12639 |
| 2022-08-18 | 11.07 | $44.10 | 23337 |
| 2022-08-17 | 11.39 | $44.00 | 14142 |
| 2022-08-16 | 11.56 | $44.29 | 44200 |
| 2022-08-15 | 12.10 | $44.40 | 406449 |
| 2022-08-12 | 12.52 | $44.26 | 146516 |
| 2022-08-11 | 13.15 | $44.10 | 97100 |
| 2022-08-10 | 13.81 | $44.33 | 172700 |
| 2022-08-09 | 14.19 | $44.21 | 700500 |
| 2022-08-08 | 14.87 | $44.30 | 15118 |
| 2022-08-05 | 15.57 | $44.11 | 4622 |
| 2022-08-04 | 16.16 | $44.56 | 8600 |
| 2022-08-03 | 16.53 | $44.47 | 9507 |
| 2022-08-02 | 17.06 | $44.26 | 6600 |
| 2022-08-01 | 17.45 | $44.74 | 17939 |
| 2022-07-29 | 17.05 | $44.60 | 14909 |
| 2022-07-28 | 16.63 | $44.64 | 16400 |
| 2022-07-27 | 16.32 | $44.33 | 21700 |
| 2022-07-26 | 16.42 | $44.23 | 34301 |
| 2022-07-25 | 16.53 | $44.23 | 33600 |
| 2022-07-22 | 16.83 | $44.30 | 8600 |
| 2022-07-21 | 17.01 | $43.99 | 9617 |
| 2022-07-20 | 17.89 | $43.66 | 21300 |
| 2022-07-19 | 18.51 | $43.75 | 98800 |
| 2022-07-18 | 19.25 | $43.76 | 39008 |
| 2022-07-15 | 20.03 | $43.90 | 24400 |
| 2022-07-14 | 21.03 | $43.71 | 18349 |
| 2022-07-13 | 21.73 | $43.89 | 29838 |
| 2022-07-12 | 22.48 | $43.72 | 146626 |
| 2022-07-11 | 23.48 | $43.66 | 59532 |
| 2022-07-08 | 24.32 | $43.51 | 54900 |
| 2022-07-07 | 24.92 | $43.63 | 20400 |
| 2022-07-06 | 25.77 | $43.74 | 39300 |
| 2022-07-05 | 26.87 | $44.02 | 26534 |
| 2022-07-01 | 28.18 | $43.96 | 25836 |
| 2022-06-30 | 29.56 | $43.68 | 90400 |
| 2022-06-29 | 30.67 | $43.48 | 23612 |
| 2022-06-28 | 31.27 | $43.23 | 51100 |
| 2022-06-27 | 31.38 | $43.22 | 20300 |
| 2022-06-24 | 31.63 | $43.39 | 16724 |
| 2022-06-23 | 32.13 | $43.40 | 19900 |
| 2022-06-22 | 32.66 | $43.27 | 13727 |
| 2022-06-21 | 32.53 | $42.89 | 34620 |
| 2022-06-17 | 31.81 | $43.14 | 27507 |
| 2022-06-16 | 31.20 | $43.06 | 36228 |
| 2022-06-15 | 30.22 | $42.95 | 203400 |
| 2022-06-14 | 29.21 | $42.55 | 37804 |
| 2022-06-13 | 27.93 | $42.83 | 54100 |
| 2022-06-10 | 26.73 | $43.49 | 33112 |
| 2022-06-09 | 26.19 | $43.84 | 13600 |
| 2022-06-08 | 26.11 | $43.88 | 17108 |
| 2022-06-07 | 26.13 | $44.03 | 12519 |
| 2022-06-06 | 26.26 | $43.92 | 24300 |
| 2022-06-03 | 26.40 | $44.17 | 15700 |
| 2022-06-02 | 26.94 | $44.21 | 12509 |
| 2022-06-01 | 27.50 | $44.19 | 19300 |
| 2022-05-31 | 28.11 | $44.38 | 14943 |
| 2022-05-27 | 29.05 | $44.72 | 2700 |
| 2022-05-26 | 30.51 | $44.66 | 11200 |
| 2022-05-25 | 32.11 | $44.66 | 10826 |
| 2022-05-24 | 33.65 | $44.49 | 22900 |
| 2022-05-23 | 35.12 | $44.14 | 13500 |
| 2022-05-20 | 36.08 | $44.33 | 12609 |
| 2022-05-19 | 37.12 | $44.13 | 81500 |
| 2022-05-18 | 38.21 | $44.12 | 87046 |
| 2022-05-17 | 38.87 | $43.93 | 15500 |
| 2022-05-16 | 39.37 | $44.17 | 20703 |
| 2022-05-13 | 40.19 | $44.08 | 10211 |
| 2022-05-12 | 40.79 | $44.13 | 18420 |
| 2022-05-11 | 41.48 | $44.17 | 51934 |
| 2022-05-10 | 41.74 | $44.02 | 19500 |
| 2022-05-09 | 42.16 | $43.88 | 28905 |
| 2022-05-06 | 41.96 | $43.73 | 60200 |
| 2022-05-05 | 41.74 | $43.86 | 50000 |
| 2022-05-04 | 41.54 | $44.26 | 25748 |
| 2022-05-03 | 41.57 | $43.99 | 11632 |
| 2022-05-02 | 41.12 | $43.92 | 32008 |
| 2022-04-29 | 40.64 | $44.26 | 9614 |
| 2022-04-28 | 40.54 | $44.46 | 14103 |
| 2022-04-27 | 40.56 | $44.54 | 128002 |
| 2022-04-26 | 40.75 | $44.70 | 16516 |
| 2022-04-25 | 41.05 | $44.50 | 59400 |
| 2022-04-22 | 40.97 | $44.27 | 80116 |
| 2022-04-21 | 40.31 | $44.31 | 26944 |
| 2022-04-20 | 39.64 | $44.52 | 73945 |
| 2022-04-19 | 39.11 | $44.32 | 19748 |
| 2022-04-18 | 38.27 | $44.59 | 41806 |
| 2022-04-14 | 37.61 | $44.70 | 43220 |
| 2022-04-13 | 36.98 | $45.03 | 64945 |
| 2022-04-12 | 36.66 | $45.02 | 47500 |
| 2022-04-11 | 36.33 | $44.90 | 14800 |
| 2022-04-08 | 35.44 | $45.09 | 12329 |
| 2022-04-07 | 34.69 | $45.30 | 7800 |
| 2022-04-06 | 34.11 | $45.39 | 80835 |
| 2022-04-05 | 33.52 | $45.57 | 38600 |
| 2022-04-04 | 33.13 | $45.95 | 81700 |
| 2022-04-01 | 33.09 | $45.89 | 144521 |
| 2022-03-31 | 33.04 | $46.06 | 59933 |
| 2022-03-30 | 33.34 | $46.08 | 23300 |
| 2022-03-29 | 33.44 | $45.84 | 76316 |
| 2022-03-28 | 33.29 | $45.61 | 15324 |
| 2022-03-25 | 32.69 | $45.58 | 251400 |
| 2022-03-24 | 32.06 | $45.94 | 22541 |
| 2022-03-23 | 31.75 | $46.07 | 17231 |
| 2022-03-22 | 31.43 | $45.90 | 21943 |
| 2022-03-21 | 30.75 | $46.10 | 60600 |
| 2022-03-18 | 30.23 | $46.46 | 27400 |
| 2022-03-17 | 30.11 | $46.33 | 20116 |
| 2022-03-16 | 29.80 | $46.31 | 9026 |
| 2022-03-15 | 29.19 | $46.30 | 15400 |
| 2022-03-14 | 28.70 | $46.24 | 25910 |
| 2022-03-11 | 28.19 | $46.69 | 389001 |
| 2022-03-10 | 28.10 | $46.63 | 26900 |
| 2022-03-09 | 28.01 | $46.90 | 17706 |
| 2022-03-08 | 28.27 | $47.04 | 19038 |
| 2022-03-07 | 28.77 | $47.23 | 50900 |
| 2022-03-04 | 29.56 | $47.48 | 22230 |
| 2022-03-03 | 30.90 | $47.30 | 24200 |
| 2022-03-02 | 31.71 | $47.14 | 22000 |
| 2022-03-01 | 32.57 | $47.71 | 24900 |
| 2022-02-28 | 34.12 | $47.53 | 4825 |
| 2022-02-25 | 35.28 | $47.16 | 37900 |
| 2022-02-24 | 35.24 | $47.09 | 23600 |
| 2022-02-23 | 35.19 | $47.04 | 34623 |
| 2022-02-22 | 34.99 | $47.23 | 339248 |
| 2022-02-18 | 35.01 | $47.26 | 428832 |
| 2022-02-17 | 35.05 | $47.18 | 46000 |
| 2022-02-16 | 34.68 | $47.07 | 14700 |
| 2022-02-15 | 33.90 | $47.02 | 20200 |
| 2022-02-14 | 32.84 | $47.12 | 43829 |
| 2022-02-11 | 31.76 | $47.36 | 92415 |
| 2022-02-10 | 30.62 | $47.10 | 24014 |
| 2022-02-09 | 29.50 | $47.50 | 62500 |
| 2022-02-08 | 28.86 | $47.48 | 48800 |
| 2022-02-07 | 28.07 | $47.60 | 21400 |
| 2022-02-04 | 27.31 | $47.56 | 105345 |
| 2022-02-03 | 26.51 | $47.91 | 12939 |
| 2022-02-02 | 26.22 | $48.09 | 9100 |
| 2022-02-01 | 26.26 | $48.01 | 14800 |
| 2022-01-31 | 25.79 | $48.10 | 26300 |
| 2022-01-28 | 25.44 | $48.10 | 26111 |
| 2022-01-27 | 24.92 | $48.06 | 26231 |
| 2022-01-26 | 24.42 | $47.95 | 13200 |
| 2022-01-25 | 23.91 | $48.18 | 20300 |
| 2022-01-24 | 23.76 | $48.25 | 17013 |
| 2022-01-21 | 23.78 | $48.26 | 43700 |
| 2022-01-20 | 23.59 | $48.13 | 12710 |
| 2022-01-19 | 22.82 | $48.10 | 38400 |
| 2022-01-18 | 21.94 | $47.99 | 60903 |
| 2022-01-14 | 20.95 | $48.28 | 29600 |
| 2022-01-13 | 20.36 | $48.51 | 14700 |
| 2022-01-12 | 20.08 | $48.45 | 77100 |
| 2022-01-11 | 19.78 | $48.44 | 62800 |
| 2022-01-10 | 19.12 | $48.38 | 38221 |
| 2022-01-07 | 18.21 | $48.42 | 48045 |
| 2022-01-06 | 17.45 | $48.56 | 60010 |
| 2022-01-05 | 16.80 | $48.61 | 33900 |
| 2022-01-04 | 16.38 | $48.76 | 49246 |
| 2022-01-03 | 16.03 | $48.81 | 33744 |
| 2021-12-31 | 15.98 | $49.13 | 3948 |
| 2021-12-30 | 16.75 | $49.11 | 50300 |
| 2021-12-29 | 17.38 | $48.99 | 408241 |
| 2021-12-28 | 18.04 | $49.24 | 15915 |
| 2021-12-27 | 18.63 | $49.23 | 32301 |
| 2021-12-23 | 19.36 | $49.19 | 8400 |
| 2021-12-22 | 20.13 | $49.26 | 57300 |
| 2021-12-21 | 20.79 | $49.20 | 36344 |
| 2021-12-20 | 21.72 | $49.28 | 34200 |
| 2021-12-17 | 22.35 | $49.36 | 30700 |
| 2021-12-16 | 22.61 | $49.29 | 74500 |
| 2021-12-15 | 23.00 | $49.20 | 71000 |
| 2021-12-14 | 23.71 | $49.24 | 33500 |
| 2021-12-13 | 24.44 | $49.31 | 71536 |
| 2021-12-10 | 25.06 | $49.17 | 40000 |
| 2021-12-09 | 25.85 | $49.14 | 31947 |
| 2021-12-08 | 26.79 | $49.12 | 36200 |
| 2021-12-07 | 27.77 | $49.26 | 9235 |
| 2021-12-06 | 28.46 | $49.35 | 14129 |
| 2021-12-03 | 28.98 | $49.51 | 16300 |
| 2021-12-02 | 29.54 | $49.32 | 40100 |
| 2021-12-01 | 30.52 | $49.34 | 100100 |
| 2021-11-30 | 31.55 | $49.38 | 29500 |
| 2021-11-29 | 32.27 | $49.25 | 32018 |
| 2021-11-26 | 33.34 | $49.27 | 9500 |
| 2021-11-24 | 34.37 | $48.92 | 17639 |
| 2021-11-23 | 36.18 | $48.83 | 22548 |
| 2021-11-22 | 38.04 | $49.01 | 24915 |
| 2021-11-19 | 39.61 | $49.26 | 10300 |
| 2021-11-18 | 40.63 | $49.13 | 10528 |
| 2021-11-17 | 42.01 | $49.07 | 14810 |
| 2021-11-16 | 43.60 | $48.97 | 7101 |
| 2021-11-15 | 45.20 | $49.02 | 15407 |
| 2021-11-12 | 46.78 | $49.21 | 28500 |
| 2021-11-11 | 48.01 | $49.21 | 42631 |
| 2021-11-10 | 49.19 | $49.28 | 41600 |
| 2021-11-09 | 50.25 | $49.61 | 24800 |
| 2021-11-08 | 50.37 | $49.49 | 17002 |
| 2021-11-05 | 50.64 | $49.59 | 8900 |
| 2021-11-04 | 50.93 | $49.39 | 28739 |
| 2021-11-03 | 51.49 | $49.23 | 17600 |
| 2021-11-02 | 52.12 | $49.32 | 32836 |
| 2021-11-01 | 52.84 | $49.21 | 16014 |
| 2021-10-29 | 53.73 | $49.34 | 32826 |
| 2021-10-28 | 54.41 | $49.33 | 23027 |
| 2021-10-27 | 54.82 | $49.39 | 22215 |
| 2021-10-26 | 55.26 | $49.20 | 20629 |
| 2021-10-25 | 55.97 | $49.13 | 15200 |
| 2021-10-22 | 56.77 | $49.11 | 101623 |
| 2021-10-21 | 57.68 | $49.02 | 16600 |
| 2021-10-20 | 58.67 | $49.10 | 60926 |
| 2021-10-19 | 59.49 | $49.13 | 402300 |
| 2021-10-18 | 60.27 | $49.24 | 118236 |
| 2021-10-15 | 61.49 | $49.26 | 8433 |
| 2021-10-14 | 62.53 | $49.38 | 146809 |
| 2021-10-13 | 63.48 | $49.28 | 8400 |
| 2021-10-12 | 64.63 | $49.18 | 18428 |
| 2021-10-11 | 65.94 | $49.02 | 8008 |
| 2021-10-08 | 67.43 | $49.09 | 6131 |
| 2021-10-07 | 68.85 | $49.21 | 3700 |
| 2021-10-06 | 70.05 | $49.33 | 18500 |
| 2021-10-05 | 71.07 | $49.34 | 10100 |
| 2021-10-04 | 72.13 | $49.45 | 9933 |
| 2021-10-01 | 72.98 | $49.50 | 43833 |
| 2021-09-30 | 73.88 | $49.36 | 17010 |
| 2021-09-29 | 74.89 | $49.37 | 28700 |
| 2021-09-28 | 75.89 | $49.37 | 22828 |
| 2021-09-27 | 76.94 | $49.55 | 4421 |
| 2021-09-24 | 77.69 | $49.61 | 6100 |
| 2021-09-23 | 78.32 | $49.71 | 62100 |
| 2021-09-22 | 78.81 | $49.95 | 7823 |
| 2021-09-21 | 78.94 | $49.92 | 22500 |
| 2021-09-20 | 79.08 | $49.91 | 22200 |
| 2021-09-17 | 79.24 | $49.80 | 121900 |
| 2021-09-16 | 79.41 | $49.87 | 32915 |
| 2021-09-15 | 79.38 | $49.96 | 18100 |
| 2021-09-14 | 79.25 | $49.99 | 24437 |
| 2021-09-13 | 79.11 | $49.88 | 41128 |
| 2021-09-10 | 78.99 | $49.83 | 7800 |
| 2021-09-09 | 78.86 | $49.90 | 12100 |
| 2021-09-08 | 78.72 | $49.77 | 8100 |
| 2021-09-07 | 78.60 | $49.70 | 11624 |
| 2021-09-03 | 78.47 | $49.83 | 18600 |
| 2021-09-02 | 78.19 | $49.90 | 6500 |
| 2021-09-01 | 77.83 | $49.85 | 20338 |
| 2021-08-31 | 77.47 | $49.89 | 600 |
| 2021-08-30 | 76.99 | $49.94 | 22600 |
| 2021-08-27 | 76.48 | $49.88 | 8730 |
| 2021-08-26 | 75.96 | $49.77 | 2000 |
| 2021-08-25 | 75.41 | $49.75 | 3133 |
| 2021-08-24 | 74.82 | $49.85 | 5349 |
| 2021-08-23 | 74.09 | $49.91 | 5900 |
| 2021-08-20 | 73.30 | $49.91 | 10112 |
| 2021-08-19 | 72.45 | $49.91 | 13224 |
| 2021-08-18 | 71.56 | $49.83 | 48621 |
| 2021-08-17 | 70.62 | $49.86 | 134800 |
| 2021-08-16 | 69.58 | $49.89 | 12800 |
| 2021-08-13 | 68.45 | $49.83 | 11733 |
| 2021-08-12 | 67.27 | $49.67 | 7700 |
| 2021-08-11 | 66.04 | $49.68 | 305743 |
| 2021-08-10 | 64.73 | $49.64 | 2633 |
| 2021-08-09 | 63.33 | $49.71 | 12100 |
| 2021-08-06 | 61.82 | $49.79 | 10735 |
| 2021-08-05 | 60.18 | $50.03 | 7618 |
| 2021-08-04 | 58.33 | $50.13 | 21200 |
| 2021-08-03 | 56.39 | $50.15 | 299700 |
| 2021-08-02 | 54.28 | $50.09 | 2900 |
| 2021-07-30 | 52.06 | $50.02 | 1600 |
| 2021-07-29 | 49.72 | $49.99 | 4640 |
| 2021-07-28 | 47.26 | $50.03 | 1617 |
| 2021-07-27 | 44.67 | $49.98 | 4300 |
| 2021-07-26 | 41.94 | $49.88 | 5100 |
| 2021-07-23 | 39.07 | $49.95 | 28939 |
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