Is iShares ESG Advanced Universal USD Bond ETF (EUSB) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Advanced Universal USD Bond ETF (EUSB) research center and poll results.
AMEX : EUSB
iShares ESG Advanced Universal USD Bond ETF
$43.13 USD
$0 (0.0%)
- Volume
- 31.48K
- Average Volume
- 59.08K
- Market Capitalization
- $721.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.47
- Year Low
- $42.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
43.28
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.46
Average
43.96
Maximum
50.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.28 | $43.13 | 31479 |
| 2026-07-16 | 43.29 | $43.13 | 12916 |
| 2026-07-15 | 43.30 | $43.12 | 22500 |
| 2026-07-14 | 43.31 | $43.04 | 46200 |
| 2026-07-13 | 43.33 | $42.93 | 15445 |
| 2026-07-10 | 43.35 | $43.08 | 40200 |
| 2026-07-09 | 43.36 | $43.12 | 23600 |
| 2026-07-08 | 43.36 | $43.09 | 34400 |
| 2026-07-07 | 43.36 | $43.14 | 70710 |
| 2026-07-06 | 43.36 | $43.32 | 44806 |
| 2026-07-02 | 43.36 | $43.29 | 44300 |
| 2026-07-01 | 43.36 | $43.29 | 34917 |
| 2026-06-30 | 43.36 | $43.45 | 27900 |
| 2026-06-29 | 43.36 | $43.62 | 26101 |
| 2026-06-26 | 43.35 | $43.61 | 34738 |
| 2026-06-25 | 43.35 | $43.56 | 31200 |
| 2026-06-24 | 43.34 | $43.53 | 37600 |
| 2026-06-23 | 43.33 | $43.35 | 38249 |
| 2026-06-22 | 43.32 | $43.32 | 26500 |
| 2026-06-18 | 43.31 | $43.40 | 35621 |
| 2026-06-17 | 43.30 | $43.31 | 29124 |
| 2026-06-16 | 43.28 | $43.44 | 41900 |
| 2026-06-15 | 43.26 | $43.40 | 26324 |
| 2026-06-12 | 43.24 | $43.36 | 40400 |
| 2026-06-11 | 43.24 | $43.39 | 48100 |
| 2026-06-10 | 43.23 | $43.16 | 46110 |
| 2026-06-09 | 43.24 | $43.20 | 37539 |
| 2026-06-08 | 43.25 | $43.12 | 266003 |
| 2026-06-05 | 43.27 | $43.13 | 20431 |
| 2026-06-04 | 43.29 | $43.32 | 67800 |
| 2026-06-03 | 43.30 | $43.26 | 53500 |
| 2026-06-02 | 43.30 | $43.34 | 49742 |
| 2026-06-01 | 43.30 | $43.35 | 45400 |
| 2026-05-29 | 43.30 | $43.52 | 303000 |
| 2026-05-28 | 43.30 | $43.45 | 130100 |
| 2026-05-27 | 43.30 | $43.37 | 17232 |
| 2026-05-26 | 43.32 | $43.34 | 46947 |
| 2026-05-22 | 43.33 | $43.19 | 26110 |
| 2026-05-21 | 43.36 | $43.17 | 31000 |
| 2026-05-20 | 43.38 | $43.13 | 75649 |
| 2026-05-19 | 43.41 | $42.91 | 41200 |
| 2026-05-18 | 43.45 | $43.04 | 61526 |
| 2026-05-15 | 43.48 | $43.07 | 56412 |
| 2026-05-14 | 43.52 | $43.29 | 43322 |
| 2026-05-13 | 43.54 | $43.32 | 21200 |
| 2026-05-12 | 43.56 | $43.30 | 47815 |
| 2026-05-11 | 43.58 | $43.43 | 22841 |
| 2026-05-08 | 43.59 | $43.52 | 27423 |
| 2026-05-07 | 43.59 | $43.41 | 128200 |
| 2026-05-06 | 43.60 | $43.53 | 128409 |
| 2026-05-05 | 43.61 | $43.37 | 84002 |
| 2026-05-04 | 43.61 | $43.28 | 47400 |
| 2026-05-01 | 43.62 | $43.42 | 46412 |
| 2026-04-30 | 43.63 | $43.53 | 493027 |
| 2026-04-29 | 43.62 | $43.45 | 25818 |
| 2026-04-28 | 43.62 | $43.62 | 14700 |
| 2026-04-27 | 43.61 | $43.66 | 39100 |
| 2026-04-24 | 43.59 | $43.69 | 43920 |
| 2026-04-23 | 43.57 | $43.63 | 29202 |
| 2026-04-22 | 43.56 | $43.69 | 30428 |
| 2026-04-21 | 43.54 | $43.69 | 42400 |
| 2026-04-20 | 43.53 | $43.79 | 47700 |
| 2026-04-17 | 43.50 | $43.81 | 44700 |
| 2026-04-16 | 43.49 | $43.63 | 45400 |
| 2026-04-15 | 43.49 | $43.72 | 26800 |
| 2026-04-14 | 43.49 | $43.75 | 32300 |
| 2026-04-13 | 43.49 | $43.62 | 46241 |
| 2026-04-10 | 43.49 | $43.55 | 16125 |
| 2026-04-09 | 43.49 | $43.64 | 21049 |
| 2026-04-08 | 43.49 | $43.61 | 23739 |
| 2026-04-07 | 43.51 | $43.50 | 45544 |
| 2026-04-06 | 43.53 | $43.46 | 44311 |
| 2026-04-02 | 43.55 | $43.50 | 19416 |
| 2026-04-01 | 43.58 | $43.42 | 24300 |
| 2026-03-31 | 43.61 | $43.50 | 264703 |
| 2026-03-30 | 43.64 | $43.43 | 40104 |
| 2026-03-27 | 43.68 | $43.23 | 46237 |
| 2026-03-26 | 43.74 | $43.22 | 28402 |
| 2026-03-25 | 43.79 | $43.46 | 33300 |
| 2026-03-24 | 43.84 | $43.31 | 38925 |
| 2026-03-23 | 43.89 | $43.42 | 86100 |
| 2026-03-20 | 43.93 | $43.29 | 473400 |
| 2026-03-19 | 43.98 | $43.62 | 119536 |
| 2026-03-18 | 44.01 | $43.61 | 112400 |
| 2026-03-17 | 44.04 | $43.75 | 191000 |
| 2026-03-16 | 44.07 | $43.68 | 181000 |
| 2026-03-13 | 44.10 | $43.52 | 272818 |
| 2026-03-12 | 44.13 | $43.56 | 69200 |
| 2026-03-11 | 44.16 | $43.73 | 19029 |
| 2026-03-10 | 44.17 | $43.90 | 16540 |
| 2026-03-09 | 44.17 | $44.00 | 46033 |
| 2026-03-06 | 44.17 | $43.90 | 56933 |
| 2026-03-05 | 44.17 | $43.97 | 32932 |
| 2026-03-04 | 44.16 | $44.12 | 56429 |
| 2026-03-03 | 44.15 | $44.09 | 29810 |
| 2026-03-02 | 44.13 | $44.14 | 38929 |
| 2026-02-27 | 44.12 | $44.43 | 46400 |
| 2026-02-26 | 44.10 | $44.37 | 42800 |
| 2026-02-25 | 44.08 | $44.32 | 40900 |
| 2026-02-24 | 44.06 | $44.31 | 29930 |
| 2026-02-23 | 44.05 | $44.33 | 19400 |
| 2026-02-20 | 44.03 | $44.26 | 23500 |
| 2026-02-19 | 44.01 | $44.26 | 14300 |
| 2026-02-18 | 43.99 | $44.24 | 44400 |
| 2026-02-17 | 43.97 | $44.29 | 30800 |
| 2026-02-13 | 43.96 | $44.29 | 44800 |
| 2026-02-12 | 43.94 | $44.18 | 25325 |
| 2026-02-11 | 43.93 | $43.98 | 15600 |
| 2026-02-10 | 43.93 | $44.07 | 66500 |
| 2026-02-09 | 43.93 | $43.93 | 47220 |
| 2026-02-06 | 43.93 | $43.94 | 44425 |
| 2026-02-05 | 43.93 | $43.93 | 54841 |
| 2026-02-04 | 43.93 | $43.76 | 22244 |
| 2026-02-03 | 43.94 | $43.78 | 79300 |
| 2026-02-02 | 43.95 | $43.79 | 32800 |
| 2026-01-30 | 43.95 | $43.97 | 167301 |
| 2026-01-29 | 43.95 | $43.98 | 39905 |
| 2026-01-28 | 43.95 | $43.97 | 33607 |
| 2026-01-27 | 43.95 | $43.97 | 22712 |
| 2026-01-26 | 43.94 | $44.01 | 30200 |
| 2026-01-23 | 43.94 | $43.96 | 41200 |
| 2026-01-22 | 43.93 | $43.94 | 139734 |
| 2026-01-21 | 43.92 | $43.91 | 48100 |
| 2026-01-20 | 43.92 | $43.80 | 27400 |
| 2026-01-16 | 43.93 | $43.94 | 22500 |
| 2026-01-15 | 43.93 | $43.99 | 29300 |
| 2026-01-14 | 43.93 | $44.06 | 16700 |
| 2026-01-13 | 43.92 | $43.99 | 20400 |
| 2026-01-12 | 43.91 | $43.95 | 31900 |
| 2026-01-09 | 43.91 | $44.00 | 39444 |
| 2026-01-08 | 43.90 | $43.89 | 31238 |
| 2026-01-07 | 43.90 | $43.96 | 13944 |
| 2026-01-06 | 43.89 | $43.92 | 16400 |
| 2026-01-05 | 43.89 | $43.92 | 27800 |
| 2026-01-02 | 43.89 | $43.85 | 34300 |
| 2025-12-31 | 43.90 | $43.91 | 92136 |
| 2025-12-30 | 43.91 | $43.96 | 48900 |
| 2025-12-29 | 43.90 | $43.98 | 94800 |
| 2025-12-26 | 43.91 | $43.90 | 47640 |
| 2025-12-24 | 43.93 | $43.92 | 39800 |
| 2025-12-23 | 43.95 | $43.79 | 62100 |
| 2025-12-22 | 43.97 | $43.82 | 78204 |
| 2025-12-19 | 43.98 | $43.82 | 26345 |
| 2025-12-18 | 43.99 | $44.03 | 34448 |
| 2025-12-17 | 43.98 | $43.93 | 76600 |
| 2025-12-16 | 43.98 | $43.94 | 24244 |
| 2025-12-15 | 43.98 | $43.86 | 19900 |
| 2025-12-12 | 43.98 | $43.80 | 21500 |
| 2025-12-11 | 43.99 | $43.93 | 33800 |
| 2025-12-10 | 43.99 | $43.93 | 13700 |
| 2025-12-09 | 44.00 | $43.81 | 35706 |
| 2025-12-08 | 44.01 | $43.83 | 32810 |
| 2025-12-05 | 44.02 | $43.90 | 21828 |
| 2025-12-04 | 44.02 | $43.96 | 32200 |
| 2025-12-03 | 44.01 | $44.02 | 24600 |
| 2025-12-02 | 44.01 | $43.97 | 38900 |
| 2025-12-01 | 44.01 | $43.91 | 27732 |
| 2025-11-28 | 44.02 | $44.18 | 205134 |
| 2025-11-26 | 44.02 | $44.30 | 136743 |
| 2025-11-25 | 44.01 | $44.24 | 65501 |
| 2025-11-24 | 44.02 | $44.16 | 34245 |
| 2025-11-21 | 44.03 | $44.07 | 29147 |
| 2025-11-20 | 44.04 | $43.97 | 37112 |
| 2025-11-19 | 44.05 | $43.90 | 36316 |
| 2025-11-18 | 44.07 | $43.93 | 36131 |
| 2025-11-17 | 44.09 | $43.89 | 31900 |
| 2025-11-14 | 44.11 | $43.85 | 29331 |
| 2025-11-13 | 44.13 | $43.96 | 28500 |
| 2025-11-12 | 44.14 | $44.06 | 23400 |
| 2025-11-11 | 44.15 | $44.09 | 34700 |
| 2025-11-10 | 44.15 | $43.96 | 40300 |
| 2025-11-07 | 44.15 | $43.98 | 31648 |
| 2025-11-06 | 44.16 | $43.99 | 33240 |
| 2025-11-05 | 44.15 | $43.83 | 22800 |
| 2025-11-04 | 44.15 | $43.95 | 47200 |
| 2025-11-03 | 44.15 | $43.91 | 47314 |
| 2025-10-31 | 44.14 | $44.15 | 85848 |
| 2025-10-30 | 44.13 | $44.11 | 20900 |
| 2025-10-29 | 44.12 | $44.20 | 23300 |
| 2025-10-28 | 44.11 | $44.38 | 43447 |
| 2025-10-27 | 44.08 | $44.34 | 44100 |
| 2025-10-24 | 44.06 | $44.30 | 15809 |
| 2025-10-23 | 44.04 | $44.24 | 28800 |
| 2025-10-22 | 44.02 | $44.33 | 35300 |
| 2025-10-21 | 44.00 | $44.32 | 23000 |
| 2025-10-20 | 43.98 | $44.27 | 33000 |
| 2025-10-17 | 43.96 | $44.22 | 25500 |
| 2025-10-16 | 43.95 | $44.25 | 23000 |
| 2025-10-15 | 43.93 | $44.13 | 29700 |
| 2025-10-14 | 43.93 | $44.13 | 22211 |
| 2025-10-13 | 43.93 | $44.06 | 32836 |
| 2025-10-10 | 43.94 | $44.00 | 35906 |
| 2025-10-09 | 43.94 | $43.85 | 23129 |
| 2025-10-08 | 43.96 | $43.88 | 44600 |
| 2025-10-07 | 43.97 | $43.88 | 58600 |
| 2025-10-06 | 43.97 | $43.82 | 88602 |
| 2025-10-03 | 43.99 | $43.89 | 54040 |
| 2025-10-02 | 43.99 | $43.96 | 39000 |
| 2025-10-01 | 43.98 | $43.87 | 51900 |
| 2025-09-30 | 43.97 | $43.92 | 71800 |
| 2025-09-29 | 43.94 | $43.94 | 20711 |
| 2025-09-26 | 43.93 | $43.84 | 32600 |
| 2025-09-25 | 43.93 | $43.82 | 61547 |
| 2025-09-24 | 43.92 | $43.92 | 73230 |
| 2025-09-23 | 43.91 | $43.99 | 31600 |
| 2025-09-22 | 43.89 | $43.87 | 50647 |
| 2025-09-19 | 43.88 | $43.93 | 43411 |
| 2025-09-18 | 43.85 | $43.93 | 42310 |
| 2025-09-17 | 43.83 | $44.08 | 135900 |
| 2025-09-16 | 43.80 | $44.13 | 2.4M |
| 2025-09-15 | 43.77 | $44.20 | 33600 |
| 2025-09-12 | 43.73 | $44.11 | 25230 |
| 2025-09-11 | 43.70 | $44.17 | 24926 |
| 2025-09-10 | 43.67 | $44.07 | 33000 |
| 2025-09-09 | 43.64 | $44.01 | 20600 |
| 2025-09-08 | 43.61 | $44.08 | 18508 |
| 2025-09-05 | 43.58 | $43.96 | 38800 |
| 2025-09-04 | 43.56 | $43.77 | 47518 |
| 2025-09-03 | 43.55 | $43.60 | 27100 |
| 2025-09-02 | 43.55 | $43.45 | 41000 |
| 2025-08-29 | 43.55 | $43.71 | 30300 |
| 2025-08-28 | 43.54 | $43.74 | 24310 |
| 2025-08-27 | 43.52 | $43.67 | 25400 |
| 2025-08-26 | 43.50 | $43.65 | 25200 |
| 2025-08-25 | 43.49 | $43.59 | 37100 |
| 2025-08-22 | 43.47 | $43.67 | 26848 |
| 2025-08-21 | 43.45 | $43.44 | 24003 |
| 2025-08-20 | 43.44 | $43.46 | 103400 |
| 2025-08-19 | 43.43 | $43.51 | 74204 |
| 2025-08-18 | 43.42 | $43.44 | 43343 |
| 2025-08-15 | 43.41 | $43.46 | 20443 |
| 2025-08-14 | 43.40 | $43.51 | 16900 |
| 2025-08-13 | 43.37 | $43.63 | 27736 |
| 2025-08-12 | 43.34 | $43.47 | 23400 |
| 2025-08-11 | 43.32 | $43.47 | 15200 |
| 2025-08-08 | 43.30 | $43.43 | 25839 |
| 2025-08-07 | 43.28 | $43.52 | 27900 |
| 2025-08-06 | 43.27 | $43.54 | 63230 |
| 2025-08-05 | 43.26 | $43.55 | 63535 |
| 2025-08-04 | 43.24 | $43.56 | 46501 |
| 2025-08-01 | 43.22 | $43.52 | 25402 |
| 2025-07-31 | 43.21 | $43.32 | 73100 |
| 2025-07-30 | 43.21 | $43.32 | 28400 |
| 2025-07-29 | 43.21 | $43.41 | 72134 |
| 2025-07-28 | 43.22 | $43.23 | 52400 |
| 2025-07-25 | 43.23 | $43.28 | 22323 |
| 2025-07-24 | 43.24 | $43.21 | 57209 |
| 2025-07-23 | 43.25 | $43.25 | 60700 |
| 2025-07-22 | 43.25 | $43.32 | 242247 |
| 2025-07-21 | 43.24 | $43.25 | 79200 |
| 2025-07-18 | 43.24 | $43.11 | 94400 |
| 2025-07-17 | 43.24 | $43.07 | 23800 |
| 2025-07-16 | 43.23 | $43.04 | 86000 |
| 2025-07-15 | 43.23 | $42.97 | 59043 |
| 2025-07-14 | 43.23 | $43.09 | 31400 |
| 2025-07-11 | 43.23 | $43.12 | 24425 |
| 2025-07-10 | 43.23 | $43.27 | 107500 |
| 2025-07-09 | 43.21 | $43.29 | 46400 |
| 2025-07-08 | 43.19 | $43.12 | 60000 |
| 2025-07-07 | 43.17 | $43.16 | 119509 |
| 2025-07-03 | 43.16 | $43.28 | 32700 |
| 2025-07-02 | 43.15 | $43.37 | 37601 |
| 2025-07-01 | 43.12 | $43.38 | 46000 |
| 2025-06-30 | 43.09 | $43.55 | 166200 |
| 2025-06-27 | 43.07 | $43.41 | 117600 |
| 2025-06-26 | 43.05 | $43.49 | 38501 |
| 2025-06-25 | 43.02 | $43.37 | 25600 |
| 2025-06-24 | 42.99 | $43.35 | 44900 |
| 2025-06-23 | 42.96 | $43.20 | 43338 |
| 2025-06-20 | 42.93 | $43.11 | 45232 |
| 2025-06-18 | 42.91 | $43.08 | 69200 |
| 2025-06-17 | 42.89 | $43.04 | 54000 |
| 2025-06-16 | 42.88 | $42.95 | 18600 |
| 2025-06-13 | 42.88 | $42.99 | 19529 |
| 2025-06-12 | 42.87 | $43.14 | 44900 |
| 2025-06-11 | 42.85 | $43.03 | 28500 |
| 2025-06-10 | 42.83 | $42.90 | 31100 |
| 2025-06-09 | 42.83 | $42.82 | 18400 |
| 2025-06-06 | 42.83 | $42.73 | 14100 |
| 2025-06-05 | 42.84 | $42.96 | 89300 |
| 2025-06-04 | 42.85 | $43.05 | 45109 |
| 2025-06-03 | 42.84 | $42.78 | 23100 |
| 2025-06-02 | 42.85 | $42.93 | 38436 |
| 2025-05-30 | 42.85 | $43.09 | 308837 |
| 2025-05-29 | 42.86 | $42.99 | 19636 |
| 2025-05-28 | 42.88 | $42.83 | 36222 |
| 2025-05-27 | 42.91 | $42.88 | 45600 |
| 2025-05-23 | 42.93 | $42.71 | 48237 |
| 2025-05-22 | 42.95 | $42.64 | 24000 |
| 2025-05-21 | 42.98 | $42.56 | 74016 |
| 2025-05-20 | 42.99 | $42.80 | 589200 |
| 2025-05-19 | 42.99 | $42.87 | 24900 |
| 2025-05-16 | 42.98 | $42.86 | 32600 |
| 2025-05-15 | 42.98 | $42.82 | 31119 |
| 2025-05-14 | 42.98 | $42.65 | 35047 |
| 2025-05-13 | 43.00 | $42.77 | 16500 |
| 2025-05-12 | 42.99 | $42.80 | 21100 |
| 2025-05-09 | 42.98 | $42.91 | 34000 |
| 2025-05-08 | 42.96 | $42.90 | 42100 |
| 2025-05-07 | 42.97 | $43.08 | 17232 |
| 2025-05-06 | 42.95 | $43.00 | 57908 |
| 2025-05-05 | 42.95 | $42.95 | 119700 |
| 2025-05-02 | 42.98 | $42.98 | 25700 |
| 2025-05-01 | 43.01 | $43.18 | 55745 |
| 2025-04-30 | 43.01 | $43.39 | 23800 |
| 2025-04-29 | 43.01 | $43.40 | 25400 |
| 2025-04-28 | 43.00 | $43.29 | 28147 |
| 2025-04-25 | 43.00 | $43.20 | 36817 |
| 2025-04-24 | 43.00 | $43.09 | 22623 |
| 2025-04-23 | 43.00 | $42.83 | 35804 |
| 2025-04-22 | 43.01 | $42.73 | 51432 |
| 2025-04-21 | 43.03 | $42.68 | 45220 |
| 2025-04-17 | 43.06 | $42.90 | 71600 |
| 2025-04-16 | 43.08 | $42.96 | 40411 |
| 2025-04-15 | 43.10 | $42.87 | 68200 |
| 2025-04-14 | 43.12 | $42.71 | 31900 |
| 2025-04-11 | 43.14 | $42.54 | 68900 |
| 2025-04-10 | 43.16 | $42.56 | 32000 |
| 2025-04-09 | 43.19 | $42.96 | 44747 |
| 2025-04-08 | 43.20 | $42.78 | 37417 |
| 2025-04-07 | 43.22 | $43.03 | 60600 |
| 2025-04-04 | 43.23 | $43.56 | 75632 |
| 2025-04-03 | 43.20 | $43.51 | 54545 |
| 2025-04-02 | 43.19 | $43.27 | 23200 |
| 2025-04-01 | 43.18 | $43.28 | 20117 |
| 2025-03-31 | 43.18 | $43.32 | 214007 |
| 2025-03-28 | 43.19 | $43.27 | 164424 |
| 2025-03-27 | 43.20 | $43.08 | 26000 |
| 2025-03-26 | 43.21 | $43.07 | 24400 |
| 2025-03-25 | 43.22 | $43.16 | 57004 |
| 2025-03-24 | 43.22 | $43.13 | 24906 |
| 2025-03-21 | 43.22 | $43.28 | 44101 |
| 2025-03-20 | 43.21 | $43.33 | 88000 |
| 2025-03-19 | 43.18 | $43.31 | 92900 |
| 2025-03-18 | 43.15 | $43.16 | 50629 |
| 2025-03-17 | 43.13 | $43.10 | 57800 |
| 2025-03-14 | 43.12 | $43.10 | 69906 |
| 2025-03-13 | 43.10 | $43.14 | 71526 |
| 2025-03-12 | 43.07 | $43.06 | 53200 |
| 2025-03-11 | 43.05 | $43.15 | 143300 |
| 2025-03-10 | 43.04 | $43.26 | 73400 |
| 2025-03-07 | 43.01 | $43.10 | 21114 |
| 2025-03-06 | 43.00 | $43.13 | 64925 |
| 2025-03-05 | 42.99 | $43.21 | 70600 |
| 2025-03-04 | 42.97 | $43.28 | 43005 |
| 2025-03-03 | 42.94 | $43.41 | 40300 |
| 2025-02-28 | 42.91 | $43.45 | 156840 |
| 2025-02-27 | 42.88 | $43.28 | 79712 |
| 2025-02-26 | 42.85 | $43.34 | 33100 |
| 2025-02-25 | 42.82 | $43.27 | 21106 |
| 2025-02-24 | 42.79 | $43.03 | 30800 |
| 2025-02-21 | 42.77 | $43.00 | 32500 |
| 2025-02-20 | 42.74 | $42.87 | 51200 |
| 2025-02-19 | 42.73 | $42.74 | 33936 |
| 2025-02-18 | 42.72 | $42.73 | 33034 |
| 2025-02-14 | 42.71 | $42.89 | 49008 |
| 2025-02-13 | 42.69 | $42.74 | 38700 |
| 2025-02-12 | 42.67 | $42.50 | 46700 |
| 2025-02-11 | 42.65 | $42.70 | 37100 |
| 2025-02-10 | 42.62 | $42.79 | 40600 |
| 2025-02-07 | 42.59 | $42.79 | 73300 |
| 2025-02-06 | 42.57 | $42.93 | 153300 |
| 2025-02-05 | 42.54 | $42.92 | 53442 |
| 2025-02-04 | 42.51 | $42.73 | 54900 |
| 2025-02-03 | 42.50 | $42.66 | 52800 |
| 2025-01-31 | 42.49 | $42.79 | 112236 |
| 2025-01-30 | 42.48 | $42.80 | 20900 |
| 2025-01-29 | 42.47 | $42.74 | 29228 |
| 2025-01-28 | 42.45 | $42.77 | 40345 |
| 2025-01-27 | 42.44 | $42.75 | 44400 |
| 2025-01-24 | 42.42 | $42.56 | 18800 |
| 2025-01-23 | 42.41 | $42.46 | 25300 |
| 2025-01-22 | 42.42 | $42.57 | 163807 |
| 2025-01-21 | 42.41 | $42.63 | 53100 |
| 2025-01-17 | 42.40 | $42.49 | 27400 |
| 2025-01-16 | 42.43 | $42.49 | 24144 |
| 2025-01-15 | 42.45 | $42.41 | 88900 |
| 2025-01-14 | 42.48 | $42.09 | 56600 |
| 2025-01-13 | 42.53 | $42.09 | 250049 |
| 2025-01-10 | 42.59 | $42.15 | 55926 |
| 2025-01-08 | 42.65 | $42.30 | 36829 |
| 2025-01-07 | 42.70 | $42.33 | 31741 |
| 2025-01-06 | 42.76 | $42.45 | 75238 |
| 2025-01-03 | 42.80 | $42.46 | 21646 |
| 2025-01-02 | 42.85 | $42.52 | 23326 |
| 2024-12-31 | 42.89 | $42.48 | 93821 |
| 2024-12-30 | 42.93 | $42.57 | 26125 |
| 2024-12-27 | 42.97 | $42.41 | 21600 |
| 2024-12-26 | 43.02 | $42.51 | 42812 |
| 2024-12-24 | 43.05 | $42.44 | 24300 |
| 2024-12-23 | 43.09 | $42.43 | 45298 |
| 2024-12-20 | 43.11 | $42.56 | 53631 |
| 2024-12-19 | 43.12 | $42.39 | 36516 |
| 2024-12-18 | 43.15 | $42.50 | 29000 |
| 2024-12-17 | 43.17 | $42.95 | 38304 |
| 2024-12-16 | 43.16 | $42.95 | 34400 |
| 2024-12-13 | 43.15 | $42.95 | 28335 |
| 2024-12-12 | 43.15 | $43.13 | 75033 |
| 2024-12-11 | 43.13 | $43.29 | 50200 |
| 2024-12-10 | 43.11 | $43.32 | 31142 |
| 2024-12-09 | 43.09 | $43.39 | 66319 |
| 2024-12-06 | 43.08 | $43.47 | 50000 |
| 2024-12-05 | 43.06 | $43.37 | 86716 |
| 2024-12-04 | 43.02 | $43.38 | 84711 |
| 2024-12-03 | 43.01 | $43.25 | 31941 |
| 2024-12-02 | 43.00 | $43.31 | 38801 |
| 2024-11-29 | 42.98 | $43.43 | 67635 |
| 2024-11-27 | 42.97 | $43.32 | 17636 |
| 2024-11-26 | 42.96 | $43.19 | 31000 |
| 2024-11-25 | 42.96 | $43.17 | 23800 |
| 2024-11-22 | 42.96 | $42.80 | 122700 |
| 2024-11-21 | 42.98 | $42.88 | 18500 |
| 2024-11-20 | 43.00 | $42.85 | 36200 |
| 2024-11-19 | 43.02 | $42.94 | 33700 |
| 2024-11-18 | 43.04 | $42.87 | 62900 |
| 2024-11-15 | 43.07 | $42.75 | 64700 |
| 2024-11-14 | 43.11 | $42.82 | 48314 |
| 2024-11-13 | 43.15 | $42.76 | 33300 |
| 2024-11-12 | 43.20 | $42.83 | 33703 |
| 2024-11-11 | 43.26 | $43.05 | 47807 |
| 2024-11-08 | 43.28 | $43.07 | 1.1M |
| 2024-11-07 | 43.31 | $43.11 | 23100 |
| 2024-11-06 | 43.34 | $42.71 | 91100 |
| 2024-11-05 | 43.39 | $43.17 | 50544 |
| 2024-11-04 | 43.41 | $43.00 | 55600 |
| 2024-11-01 | 43.45 | $42.86 | 37000 |
| 2024-10-31 | 43.49 | $43.17 | 59700 |
| 2024-10-30 | 43.53 | $43.19 | 47620 |
| 2024-10-29 | 43.58 | $43.23 | 32832 |
| 2024-10-28 | 43.64 | $43.12 | 22240 |
| 2024-10-25 | 43.70 | $43.25 | 22500 |
| 2024-10-24 | 43.75 | $43.27 | 30900 |
| 2024-10-23 | 43.80 | $43.26 | 41924 |
| 2024-10-22 | 43.85 | $43.36 | 28917 |
| 2024-10-21 | 43.91 | $43.40 | 23600 |
| 2024-10-18 | 43.95 | $43.60 | 13000 |
| 2024-10-17 | 44.00 | $43.64 | 19449 |
| 2024-10-16 | 44.04 | $43.75 | 45000 |
| 2024-10-15 | 44.07 | $43.98 | 50500 |
| 2024-10-14 | 44.09 | $43.50 | 28500 |
| 2024-10-11 | 44.15 | $43.64 | 59700 |
| 2024-10-10 | 44.20 | $43.65 | 18800 |
| 2024-10-09 | 44.23 | $43.66 | 16103 |
| 2024-10-08 | 44.26 | $43.71 | 11700 |
| 2024-10-07 | 44.29 | $43.66 | 51013 |
| 2024-10-04 | 44.32 | $43.75 | 32300 |
| 2024-10-03 | 44.34 | $44.01 | 23100 |
| 2024-10-02 | 44.35 | $44.23 | 20638 |
| 2024-10-01 | 44.35 | $44.29 | 28111 |
| 2024-09-30 | 44.33 | $44.30 | 62500 |
| 2024-09-27 | 44.31 | $44.38 | 17000 |
| 2024-09-26 | 44.28 | $44.22 | 18500 |
| 2024-09-25 | 44.27 | $44.33 | 32405 |
| 2024-09-24 | 44.26 | $44.43 | 24400 |
| 2024-09-23 | 44.24 | $44.35 | 19600 |
| 2024-09-20 | 44.22 | $44.43 | 31400 |
| 2024-09-19 | 44.20 | $44.43 | 23739 |
| 2024-09-18 | 44.17 | $44.44 | 23609 |
| 2024-09-17 | 44.15 | $44.47 | 20600 |
| 2024-09-16 | 44.11 | $44.64 | 32512 |
| 2024-09-13 | 44.07 | $44.52 | 28607 |
| 2024-09-12 | 44.03 | $44.30 | 29000 |
| 2024-09-11 | 44.00 | $44.34 | 15900 |
| 2024-09-10 | 43.97 | $44.35 | 65400 |
| 2024-09-09 | 43.93 | $44.22 | 25000 |
| 2024-09-06 | 43.90 | $44.17 | 30800 |
| 2024-09-05 | 43.86 | $44.18 | 264532 |
| 2024-09-04 | 43.82 | $44.14 | 20700 |
| 2024-09-03 | 43.79 | $43.90 | 21100 |
| 2024-08-30 | 43.79 | $43.91 | 46849 |
| 2024-08-29 | 43.79 | $43.89 | 28700 |
| 2024-08-28 | 43.77 | $43.95 | 33000 |
| 2024-08-27 | 43.74 | $44.09 | 26500 |
| 2024-08-26 | 43.69 | $43.98 | 47000 |
| 2024-08-23 | 43.64 | $44.05 | 24824 |
| 2024-08-22 | 43.59 | $43.94 | 33702 |
| 2024-08-21 | 43.53 | $43.99 | 37043 |
| 2024-08-20 | 43.47 | $43.94 | 20506 |
| 2024-08-19 | 43.42 | $43.76 | 27300 |
| 2024-08-16 | 43.37 | $43.82 | 16800 |
| 2024-08-15 | 43.33 | $43.58 | 26401 |
| 2024-08-14 | 43.31 | $43.78 | 27500 |
| 2024-08-13 | 43.27 | $43.74 | 36018 |
| 2024-08-12 | 43.23 | $43.56 | 20400 |
| 2024-08-09 | 43.20 | $43.54 | 20000 |
| 2024-08-08 | 43.17 | $43.41 | 26132 |
| 2024-08-07 | 43.15 | $43.43 | 28137 |
| 2024-08-06 | 43.11 | $43.63 | 43800 |
| 2024-08-05 | 43.06 | $43.87 | 22911 |
| 2024-08-02 | 43.00 | $43.82 | 16817 |
| 2024-08-01 | 42.95 | $43.50 | 22300 |
| 2024-07-31 | 42.89 | $43.31 | 212900 |
| 2024-07-30 | 42.84 | $43.09 | 14213 |
| 2024-07-29 | 42.79 | $43.13 | 31300 |
| 2024-07-26 | 42.76 | $42.95 | 17700 |
| 2024-07-25 | 42.75 | $42.81 | 31306 |
| 2024-07-24 | 42.73 | $42.78 | 13400 |
| 2024-07-23 | 42.73 | $42.87 | 39909 |
| 2024-07-22 | 42.73 | $42.84 | 32728 |
| 2024-07-19 | 42.72 | $42.98 | 9406 |
| 2024-07-18 | 42.70 | $43.06 | 25924 |
| 2024-07-17 | 42.69 | $43.05 | 41000 |
| 2024-07-16 | 42.67 | $43.00 | 74900 |
| 2024-07-15 | 42.66 | $42.94 | 17500 |
| 2024-07-12 | 42.65 | $42.97 | 23948 |
| 2024-07-11 | 42.63 | $42.90 | 47700 |
| 2024-07-10 | 42.60 | $42.73 | 30200 |
| 2024-07-09 | 42.58 | $42.64 | 28600 |
| 2024-07-08 | 42.57 | $42.71 | 14803 |
| 2024-07-05 | 42.56 | $42.69 | 47700 |
| 2024-07-03 | 42.56 | $42.44 | 29238 |
| 2024-07-02 | 42.56 | $42.23 | 22800 |
| 2024-07-01 | 42.57 | $42.09 | 37400 |
| 2024-06-28 | 42.58 | $42.55 | 57438 |
| 2024-06-27 | 42.55 | $42.65 | 19423 |
| 2024-06-26 | 42.52 | $42.57 | 24200 |
| 2024-06-25 | 42.50 | $42.73 | 36504 |
| 2024-06-24 | 42.47 | $42.75 | 31229 |
| 2024-06-21 | 42.44 | $42.68 | 25000 |
| 2024-06-20 | 42.43 | $42.70 | 40003 |
| 2024-06-18 | 42.41 | $42.75 | 16900 |
| 2024-06-17 | 42.39 | $42.63 | 24200 |
| 2024-06-14 | 42.37 | $42.82 | 29725 |
| 2024-06-13 | 42.35 | $42.73 | 44600 |
| 2024-06-12 | 42.34 | $42.60 | 29700 |
| 2024-06-11 | 42.32 | $42.40 | 26238 |
| 2024-06-10 | 42.31 | $42.28 | 105900 |
| 2024-06-07 | 42.30 | $42.34 | 33049 |
| 2024-06-06 | 42.30 | $42.66 | 90900 |
| 2024-06-05 | 42.27 | $42.61 | 22511 |
| 2024-06-04 | 42.25 | $42.50 | 40600 |
| 2024-06-03 | 42.23 | $42.34 | 50300 |
| 2024-05-31 | 42.21 | $42.29 | 79400 |
| 2024-05-30 | 42.19 | $42.06 | 29925 |
| 2024-05-29 | 42.17 | $41.90 | 34500 |
| 2024-05-28 | 42.15 | $42.13 | 60139 |
| 2024-05-24 | 42.14 | $42.30 | 36300 |
| 2024-05-23 | 42.11 | $42.17 | 16940 |
| 2024-05-22 | 42.08 | $42.34 | 19902 |
| 2024-05-21 | 42.04 | $42.35 | 33200 |
| 2024-05-20 | 42.02 | $42.27 | 10400 |
| 2024-05-17 | 41.99 | $42.31 | 29800 |
| 2024-05-16 | 41.96 | $42.44 | 17648 |
| 2024-05-15 | 41.93 | $42.50 | 28631 |
| 2024-05-14 | 41.89 | $42.28 | 38400 |
| 2024-05-13 | 41.85 | $42.13 | 39901 |
| 2024-05-10 | 41.84 | $42.13 | 36721 |
| 2024-05-09 | 41.83 | $42.23 | 30706 |
| 2024-05-08 | 41.82 | $42.09 | 28200 |
| 2024-05-07 | 41.81 | $42.19 | 27400 |
| 2024-05-06 | 41.82 | $42.05 | 25400 |
| 2024-05-03 | 41.83 | $42.01 | 29422 |
| 2024-05-02 | 41.84 | $41.88 | 28214 |
| 2024-05-01 | 41.87 | $41.64 | 42936 |
| 2024-04-30 | 41.91 | $41.62 | 63117 |
| 2024-04-29 | 41.95 | $41.84 | 19800 |
| 2024-04-26 | 41.97 | $41.66 | 25000 |
| 2024-04-25 | 42.03 | $41.57 | 33300 |
| 2024-04-24 | 42.09 | $41.69 | 25700 |
| 2024-04-23 | 42.15 | $41.79 | 16900 |
| 2024-04-22 | 42.19 | $41.78 | 21500 |
| 2024-04-19 | 42.24 | $41.73 | 16449 |
| 2024-04-18 | 42.28 | $41.71 | 13502 |
| 2024-04-17 | 42.32 | $41.72 | 20504 |
| 2024-04-16 | 42.36 | $41.63 | 41800 |
| 2024-04-15 | 42.40 | $41.79 | 37511 |
| 2024-04-12 | 42.43 | $42.01 | 14610 |
| 2024-04-11 | 42.45 | $41.92 | 30400 |
| 2024-04-10 | 42.49 | $41.94 | 17220 |
| 2024-04-09 | 42.53 | $42.38 | 27800 |
| 2024-04-08 | 42.55 | $42.26 | 35600 |
| 2024-04-05 | 42.58 | $42.27 | 25500 |
| 2024-04-04 | 42.61 | $42.49 | 20200 |
| 2024-04-03 | 42.62 | $42.37 | 62015 |
| 2024-04-02 | 42.64 | $42.35 | 29537 |
| 2024-04-01 | 42.65 | $42.38 | 47431 |
| 2024-03-28 | 42.66 | $42.83 | 93629 |
| 2024-03-27 | 42.64 | $42.85 | 18729 |
| 2024-03-26 | 42.62 | $42.72 | 59600 |
| 2024-03-25 | 42.61 | $42.68 | 49034 |
| 2024-03-22 | 42.59 | $42.75 | 41713 |
| 2024-03-21 | 42.58 | $42.54 | 40100 |
| 2024-03-20 | 42.57 | $42.60 | 20940 |
| 2024-03-19 | 42.56 | $42.49 | 110500 |
| 2024-03-18 | 42.56 | $42.38 | 32300 |
| 2024-03-15 | 42.56 | $42.42 | 29847 |
| 2024-03-14 | 42.56 | $42.44 | 122334 |
| 2024-03-13 | 42.55 | $42.65 | 16300 |
| 2024-03-12 | 42.53 | $42.71 | 22324 |
| 2024-03-11 | 42.53 | $42.85 | 25200 |
| 2024-03-08 | 42.52 | $42.89 | 40712 |
| 2024-03-07 | 42.50 | $42.82 | 28400 |
| 2024-03-06 | 42.50 | $42.69 | 32825 |
| 2024-03-05 | 42.50 | $42.69 | 27100 |
| 2024-03-04 | 42.50 | $42.52 | 21138 |
| 2024-03-01 | 42.52 | $42.59 | 31600 |
| 2024-02-29 | 42.55 | $42.55 | 192500 |
| 2024-02-28 | 42.58 | $42.48 | 15740 |
| 2024-02-27 | 42.61 | $42.36 | 37800 |
| 2024-02-26 | 42.64 | $42.42 | 48500 |
| 2024-02-23 | 42.66 | $42.52 | 24200 |
| 2024-02-22 | 42.67 | $42.36 | 34900 |
| 2024-02-21 | 42.69 | $42.33 | 33938 |
| 2024-02-20 | 42.71 | $42.48 | 32600 |
| 2024-02-16 | 42.73 | $42.34 | 30638 |
| 2024-02-15 | 42.75 | $42.50 | 36436 |
| 2024-02-14 | 42.76 | $42.34 | 41100 |
| 2024-02-13 | 42.78 | $42.24 | 19948 |
| 2024-02-12 | 42.81 | $42.64 | 52800 |
| 2024-02-09 | 42.84 | $42.58 | 30123 |
| 2024-02-08 | 42.86 | $42.61 | 19700 |
| 2024-02-07 | 42.88 | $42.74 | 22946 |
| 2024-02-06 | 42.89 | $42.80 | 20200 |
| 2024-02-05 | 42.90 | $42.59 | 48200 |
| 2024-02-02 | 42.91 | $42.91 | 25816 |
| 2024-02-01 | 42.91 | $43.27 | 28845 |
| 2024-01-31 | 42.90 | $43.18 | 120900 |
| 2024-01-30 | 42.90 | $43.02 | 26246 |
| 2024-01-29 | 42.91 | $42.91 | 16500 |
| 2024-01-26 | 42.93 | $42.79 | 34807 |
| 2024-01-25 | 42.96 | $42.86 | 112825 |
| 2024-01-24 | 42.98 | $42.66 | 18400 |
| 2024-01-23 | 43.00 | $42.73 | 35519 |
| 2024-01-22 | 43.02 | $42.83 | 21200 |
| 2024-01-19 | 43.04 | $42.76 | 26108 |
| 2024-01-18 | 43.05 | $42.68 | 24100 |
| 2024-01-17 | 43.07 | $42.74 | 19043 |
| 2024-01-16 | 43.08 | $42.86 | 20511 |
| 2024-01-12 | 43.09 | $43.18 | 9830 |
| 2024-01-11 | 43.08 | $43.06 | 18100 |
| 2024-01-10 | 43.04 | $42.99 | 16400 |
| 2024-01-09 | 43.00 | $42.98 | 18600 |
| 2024-01-08 | 42.97 | $42.94 | 30409 |
| 2024-01-05 | 42.94 | $42.82 | 17627 |
| 2024-01-04 | 42.92 | $42.94 | 19040 |
| 2024-01-03 | 42.89 | $43.13 | 31902 |
| 2024-01-02 | 42.84 | $43.08 | 29305 |
| 2023-12-29 | 42.79 | $43.26 | 110947 |
| 2023-12-28 | 42.73 | $43.33 | 23112 |
| 2023-12-27 | 42.67 | $43.44 | 23806 |
| 2023-12-26 | 42.59 | $43.15 | 27000 |
| 2023-12-22 | 42.52 | $43.16 | 43600 |
| 2023-12-21 | 42.44 | $43.10 | 25318 |
| 2023-12-20 | 42.36 | $43.16 | 61402 |
| 2023-12-19 | 42.29 | $43.02 | 34133 |
| 2023-12-18 | 42.21 | $42.99 | 32100 |
| 2023-12-15 | 42.14 | $43.03 | 32800 |
| 2023-12-14 | 42.06 | $43.09 | 37400 |
| 2023-12-13 | 41.97 | $42.85 | 33800 |
| 2023-12-12 | 41.90 | $42.36 | 24800 |
| 2023-12-11 | 41.82 | $42.26 | 24600 |
| 2023-12-08 | 41.76 | $42.23 | 15609 |
| 2023-12-07 | 41.69 | $42.46 | 28100 |
| 2023-12-06 | 41.63 | $42.36 | 30400 |
| 2023-12-05 | 41.57 | $42.29 | 225000 |
| 2023-12-04 | 41.49 | $42.08 | 15324 |
| 2023-12-01 | 41.44 | $42.19 | 26344 |
| 2023-11-30 | 41.37 | $41.98 | 178322 |
| 2023-11-29 | 41.30 | $42.12 | 17048 |
| 2023-11-28 | 41.21 | $41.90 | 25900 |
| 2023-11-27 | 41.13 | $41.73 | 23100 |
| 2023-11-24 | 41.06 | $41.52 | 16038 |
| 2023-11-22 | 41.00 | $41.65 | 15404 |
| 2023-11-21 | 40.92 | $41.61 | 34900 |
| 2023-11-20 | 40.86 | $41.57 | 56515 |
| 2023-11-17 | 40.80 | $41.49 | 22221 |
| 2023-11-16 | 40.73 | $41.46 | 35100 |
| 2023-11-15 | 40.66 | $41.20 | 60200 |
| 2023-11-14 | 40.61 | $41.46 | 26941 |
| 2023-11-13 | 40.55 | $40.93 | 50000 |
| 2023-11-10 | 40.54 | $40.89 | 107800 |
| 2023-11-09 | 40.53 | $40.99 | 23200 |
| 2023-11-08 | 40.51 | $41.21 | 37545 |
| 2023-11-07 | 40.50 | $41.08 | 43400 |
| 2023-11-06 | 40.49 | $40.83 | 41400 |
| 2023-11-03 | 40.49 | $41.02 | 39440 |
| 2023-11-02 | 40.46 | $40.79 | 23837 |
| 2023-11-01 | 40.46 | $40.56 | 32000 |
| 2023-10-31 | 40.46 | $40.27 | 93833 |
| 2023-10-30 | 40.46 | $40.27 | 44121 |
| 2023-10-27 | 40.48 | $40.35 | 74700 |
| 2023-10-26 | 40.50 | $40.35 | 34900 |
| 2023-10-25 | 40.54 | $40.11 | 41300 |
| 2023-10-24 | 40.58 | $40.42 | 74500 |
| 2023-10-23 | 40.61 | $40.24 | 30300 |
| 2023-10-20 | 40.66 | $40.20 | 81111 |
| 2023-10-19 | 40.72 | $39.96 | 1.4M |
| 2023-10-18 | 40.78 | $40.21 | 30817 |
| 2023-10-17 | 40.85 | $40.31 | 21500 |
| 2023-10-16 | 40.91 | $40.64 | 12736 |
| 2023-10-13 | 40.96 | $40.84 | 24922 |
| 2023-10-12 | 41.00 | $40.58 | 42900 |
| 2023-10-11 | 41.06 | $40.99 | 54800 |
| 2023-10-10 | 41.10 | $40.84 | 20339 |
| 2023-10-09 | 41.14 | $40.84 | 29935 |
| 2023-10-06 | 41.18 | $40.52 | 25000 |
| 2023-10-05 | 41.24 | $40.60 | 28401 |
| 2023-10-04 | 41.30 | $40.60 | 18118 |
| 2023-10-03 | 41.35 | $40.33 | 37842 |
| 2023-10-02 | 41.42 | $40.66 | 42618 |
| 2023-09-29 | 41.48 | $40.85 | 92600 |
| 2023-09-28 | 41.54 | $41.01 | 25400 |
| 2023-09-27 | 41.59 | $40.97 | 27730 |
| 2023-09-26 | 41.65 | $41.05 | 61900 |
| 2023-09-25 | 41.69 | $41.16 | 42200 |
| 2023-09-22 | 41.72 | $41.43 | 101603 |
| 2023-09-21 | 41.73 | $41.26 | 44500 |
| 2023-09-20 | 41.76 | $41.50 | 31107 |
| 2023-09-19 | 41.76 | $41.59 | 27800 |
| 2023-09-18 | 41.75 | $41.67 | 38713 |
| 2023-09-15 | 41.75 | $41.61 | 48500 |
| 2023-09-14 | 41.74 | $41.75 | 74500 |
| 2023-09-13 | 41.74 | $41.73 | 27600 |
| 2023-09-12 | 41.74 | $41.69 | 32200 |
| 2023-09-11 | 41.74 | $41.67 | 28001 |
| 2023-09-08 | 41.75 | $41.73 | 32301 |
| 2023-09-07 | 41.77 | $41.72 | 24319 |
| 2023-09-06 | 41.79 | $41.61 | 69725 |
| 2023-09-05 | 41.82 | $41.66 | 21400 |
| 2023-09-01 | 41.84 | $41.88 | 140739 |
| 2023-08-31 | 41.86 | $42.04 | 104110 |
| 2023-08-30 | 41.84 | $42.08 | 28000 |
| 2023-08-29 | 41.84 | $42.11 | 67300 |
| 2023-08-28 | 41.84 | $41.81 | 56132 |
| 2023-08-25 | 41.88 | $41.78 | 31700 |
| 2023-08-24 | 41.91 | $41.72 | 27608 |
| 2023-08-23 | 41.94 | $41.86 | 45600 |
| 2023-08-22 | 41.98 | $41.49 | 23006 |
| 2023-08-21 | 42.03 | $41.45 | 247300 |
| 2023-08-18 | 42.08 | $41.61 | 52300 |
| 2023-08-17 | 42.13 | $41.50 | 48500 |
| 2023-08-16 | 42.19 | $41.64 | 52200 |
| 2023-08-15 | 42.24 | $41.67 | 116100 |
| 2023-08-14 | 42.29 | $41.81 | 55009 |
| 2023-08-11 | 42.33 | $41.85 | 29000 |
| 2023-08-10 | 42.37 | $42.03 | 30400 |
| 2023-08-09 | 42.39 | $42.25 | 56100 |
| 2023-08-08 | 42.41 | $42.21 | 24000 |
| 2023-08-07 | 42.41 | $42.07 | 34246 |
| 2023-08-04 | 42.41 | $42.14 | 13900 |
| 2023-08-03 | 42.40 | $41.79 | 38100 |
| 2023-08-02 | 42.41 | $42.05 | 24900 |
| 2023-08-01 | 42.42 | $42.15 | 60600 |
| 2023-07-31 | 42.43 | $42.51 | 227300 |
| 2023-07-28 | 42.43 | $42.43 | 19900 |
| 2023-07-27 | 42.43 | $42.32 | 60800 |
| 2023-07-26 | 42.46 | $42.60 | 34500 |
| 2023-07-25 | 42.46 | $42.50 | 24300 |
| 2023-07-24 | 42.47 | $42.54 | 84014 |
| 2023-07-21 | 42.48 | $42.59 | 70606 |
| 2023-07-20 | 42.48 | $42.57 | 249500 |
| 2023-07-19 | 42.48 | $42.74 | 34300 |
| 2023-07-18 | 42.48 | $42.67 | 30330 |
| 2023-07-17 | 42.48 | $42.59 | 37400 |
| 2023-07-14 | 42.48 | $42.57 | 44900 |
| 2023-07-13 | 42.48 | $42.60 | 213700 |
| 2023-07-12 | 42.47 | $42.51 | 63119 |
| 2023-07-11 | 42.47 | $42.16 | 51111 |
| 2023-07-10 | 42.49 | $42.11 | 87428 |
| 2023-07-07 | 42.52 | $41.96 | 94300 |
| 2023-07-06 | 42.55 | $41.98 | 63300 |
| 2023-07-05 | 42.58 | $42.21 | 36235 |
| 2023-07-03 | 42.60 | $42.41 | 26200 |
| 2023-06-30 | 42.61 | $42.58 | 149000 |
| 2023-06-29 | 42.62 | $42.48 | 22200 |
| 2023-06-28 | 42.64 | $42.77 | 44803 |
| 2023-06-27 | 42.63 | $42.65 | 31500 |
| 2023-06-26 | 42.62 | $42.73 | 34300 |
| 2023-06-23 | 42.60 | $42.64 | 19508 |
| 2023-06-22 | 42.59 | $42.57 | 22100 |
| 2023-06-21 | 42.59 | $42.76 | 26700 |
| 2023-06-20 | 42.58 | $42.70 | 42243 |
| 2023-06-16 | 42.57 | $42.61 | 26720 |
| 2023-06-15 | 42.58 | $42.63 | 42700 |
| 2023-06-14 | 42.59 | $42.48 | 62800 |
| 2023-06-13 | 42.61 | $42.45 | 29021 |
| 2023-06-12 | 42.64 | $42.60 | 44111 |
| 2023-06-09 | 42.67 | $42.57 | 21404 |
| 2023-06-08 | 42.70 | $42.62 | 64300 |
| 2023-06-07 | 42.73 | $42.49 | 23200 |
| 2023-06-06 | 42.76 | $42.67 | 25300 |
| 2023-06-05 | 42.77 | $42.57 | 16101 |
| 2023-06-02 | 42.81 | $42.61 | 47832 |
| 2023-06-01 | 42.84 | $42.79 | 24700 |
| 2023-05-31 | 42.87 | $42.89 | 86800 |
| 2023-05-30 | 42.89 | $42.62 | 60116 |
| 2023-05-26 | 42.90 | $42.35 | 16746 |
| 2023-05-25 | 42.95 | $42.34 | 31600 |
| 2023-05-24 | 42.99 | $42.49 | 73100 |
| 2023-05-23 | 43.03 | $42.61 | 90600 |
| 2023-05-22 | 43.07 | $42.56 | 18935 |
| 2023-05-19 | 43.10 | $42.54 | 50825 |
| 2023-05-18 | 43.12 | $42.70 | 28243 |
| 2023-05-17 | 43.14 | $42.87 | 39800 |
| 2023-05-16 | 43.14 | $42.91 | 102529 |
| 2023-05-15 | 43.15 | $43.02 | 34800 |
| 2023-05-12 | 43.14 | $43.09 | 26819 |
| 2023-05-11 | 43.15 | $43.33 | 26900 |
| 2023-05-10 | 43.14 | $43.22 | 23700 |
| 2023-05-09 | 43.14 | $42.97 | 34048 |
| 2023-05-08 | 43.15 | $43.00 | 22517 |
| 2023-05-05 | 43.17 | $43.20 | 14600 |
| 2023-05-04 | 43.18 | $43.37 | 28600 |
| 2023-05-03 | 43.19 | $43.39 | 28735 |
| 2023-05-02 | 43.19 | $43.22 | 29120 |
| 2023-05-01 | 43.19 | $42.82 | 23200 |
| 2023-04-28 | 43.22 | $43.33 | 20143 |
| 2023-04-27 | 43.20 | $43.13 | 23626 |
| 2023-04-26 | 43.19 | $43.27 | 64400 |
| 2023-04-25 | 43.17 | $43.43 | 49925 |
| 2023-04-24 | 43.15 | $43.18 | 24424 |
| 2023-04-21 | 43.15 | $43.02 | 22300 |
| 2023-04-20 | 43.17 | $43.04 | 69200 |
| 2023-04-19 | 43.18 | $42.92 | 29900 |
| 2023-04-18 | 43.17 | $42.97 | 32648 |
| 2023-04-17 | 43.17 | $42.96 | 29043 |
| 2023-04-14 | 43.18 | $43.13 | 21100 |
| 2023-04-13 | 43.16 | $43.14 | 42700 |
| 2023-04-12 | 43.15 | $43.31 | 30300 |
| 2023-04-11 | 43.12 | $43.24 | 54732 |
| 2023-04-10 | 43.10 | $43.25 | 42517 |
| 2023-04-06 | 43.07 | $43.50 | 20308 |
| 2023-04-05 | 43.00 | $43.55 | 29305 |
| 2023-04-04 | 42.92 | $43.44 | 26800 |
| 2023-04-03 | 42.85 | $43.26 | 45200 |
| 2023-03-31 | 42.79 | $43.23 | 26334 |
| 2023-03-30 | 42.74 | $43.03 | 49300 |
| 2023-03-29 | 42.68 | $42.91 | 44300 |
| 2023-03-28 | 42.64 | $42.90 | 63100 |
| 2023-03-27 | 42.61 | $42.95 | 43800 |
| 2023-03-24 | 42.57 | $43.32 | 37226 |
| 2023-03-23 | 42.52 | $43.30 | 32334 |
| 2023-03-22 | 42.47 | $43.23 | 48242 |
| 2023-03-21 | 42.43 | $42.76 | 79408 |
| 2023-03-20 | 42.40 | $42.95 | 25309 |
| 2023-03-17 | 42.38 | $43.12 | 82700 |
| 2023-03-16 | 42.35 | $42.86 | 105738 |
| 2023-03-15 | 42.34 | $42.94 | 27400 |
| 2023-03-14 | 42.33 | $42.63 | 36900 |
| 2023-03-13 | 42.34 | $42.89 | 24849 |
| 2023-03-10 | 42.33 | $42.58 | 13700 |
| 2023-03-09 | 42.35 | $42.15 | 38700 |
| 2023-03-08 | 42.40 | $41.97 | 63700 |
| 2023-03-07 | 42.45 | $42.03 | 24409 |
| 2023-03-06 | 42.50 | $42.11 | 26600 |
| 2023-03-03 | 42.57 | $42.17 | 73201 |
| 2023-03-02 | 42.65 | $41.90 | 50541 |
| 2023-03-01 | 42.73 | $41.95 | 67700 |
| 2023-02-28 | 42.82 | $42.29 | 58201 |
| 2023-02-27 | 42.87 | $42.31 | 116934 |
| 2023-02-24 | 42.92 | $42.23 | 29405 |
| 2023-02-23 | 42.99 | $42.40 | 27500 |
| 2023-02-22 | 43.04 | $42.32 | 29003 |
| 2023-02-21 | 43.10 | $42.20 | 24545 |
| 2023-02-17 | 43.16 | $42.55 | 16500 |
| 2023-02-16 | 43.20 | $42.48 | 41600 |
| 2023-02-15 | 43.26 | $42.63 | 49813 |
| 2023-02-14 | 43.31 | $42.72 | 28414 |
| 2023-02-13 | 43.34 | $42.83 | 34300 |
| 2023-02-10 | 43.37 | $42.76 | 24608 |
| 2023-02-09 | 43.40 | $42.96 | 24700 |
| 2023-02-08 | 43.41 | $43.11 | 28744 |
| 2023-02-07 | 43.41 | $43.05 | 69835 |
| 2023-02-06 | 43.41 | $43.10 | 17730 |
| 2023-02-03 | 43.41 | $43.38 | 65700 |
| 2023-02-02 | 43.36 | $43.76 | 31400 |
| 2023-02-01 | 43.31 | $43.66 | 64100 |
| 2023-01-31 | 43.24 | $43.57 | 226511 |
| 2023-01-30 | 43.18 | $43.34 | 41200 |
| 2023-01-27 | 43.13 | $43.42 | 29917 |
| 2023-01-26 | 43.07 | $43.49 | 40100 |
| 2023-01-25 | 43.01 | $43.54 | 65000 |
| 2023-01-24 | 42.95 | $43.51 | 152627 |
| 2023-01-23 | 42.91 | $43.36 | 219002 |
| 2023-01-20 | 42.88 | $43.42 | 37131 |
| 2023-01-19 | 42.84 | $43.58 | 125400 |
| 2023-01-18 | 42.80 | $43.67 | 60537 |
| 2023-01-17 | 42.78 | $43.29 | 82400 |
| 2023-01-13 | 42.77 | $43.34 | 89500 |
| 2023-01-12 | 42.76 | $43.48 | 183200 |
| 2023-01-11 | 42.75 | $43.19 | 5.5M |
| 2023-01-10 | 42.73 | $42.97 | 31800 |
| 2023-01-09 | 42.73 | $43.10 | 20700 |
| 2023-01-06 | 42.73 | $43.03 | 46006 |
| 2023-01-05 | 42.74 | $42.57 | 34817 |
| 2023-01-04 | 42.75 | $42.59 | 51139 |
| 2023-01-03 | 42.76 | $42.42 | 50200 |
| 2022-12-30 | 42.79 | $42.20 | 86247 |
| 2022-12-29 | 42.83 | $42.34 | 50700 |
| 2022-12-28 | 42.84 | $42.21 | 44700 |
| 2022-12-27 | 42.85 | $42.29 | 33916 |
| 2022-12-23 | 42.86 | $42.53 | 40005 |
| 2022-12-22 | 42.86 | $42.67 | 135300 |
| 2022-12-21 | 42.85 | $42.71 | 57420 |
| 2022-12-20 | 42.83 | $42.60 | 68600 |
| 2022-12-19 | 42.80 | $42.88 | 122100 |
| 2022-12-16 | 42.77 | $43.11 | 48600 |
| 2022-12-15 | 42.72 | $43.17 | 83726 |
| 2022-12-14 | 42.68 | $43.22 | 65600 |
| 2022-12-13 | 42.63 | $43.16 | 64200 |
| 2022-12-12 | 42.56 | $42.83 | 46900 |
| 2022-12-09 | 42.52 | $42.89 | 76326 |
| 2022-12-08 | 42.47 | $43.13 | 31117 |
| 2022-12-07 | 42.37 | $43.19 | 38400 |
| 2022-12-06 | 42.27 | $42.86 | 48600 |
| 2022-12-05 | 42.17 | $42.74 | 49400 |
| 2022-12-02 | 42.09 | $43.07 | 78347 |
| 2022-12-01 | 41.98 | $42.90 | 64400 |
| 2022-11-30 | 41.90 | $42.63 | 222930 |
| 2022-11-29 | 41.83 | $42.37 | 47029 |
| 2022-11-28 | 41.78 | $42.51 | 77300 |
| 2022-11-25 | 41.72 | $42.52 | 51938 |
| 2022-11-23 | 41.67 | $42.52 | 63412 |
| 2022-11-22 | 41.61 | $42.30 | 139844 |
| 2022-11-21 | 41.55 | $42.09 | 73900 |
| 2022-11-18 | 41.49 | $42.13 | 46529 |
| 2022-11-17 | 41.42 | $42.21 | 36800 |
| 2022-11-16 | 41.35 | $42.35 | 126200 |
| 2022-11-15 | 41.28 | $42.13 | 44834 |
| 2022-11-14 | 41.24 | $41.84 | 36722 |
| 2022-11-11 | 41.21 | $41.96 | 38900 |
| 2022-11-10 | 41.17 | $41.97 | 48600 |
| 2022-11-09 | 41.14 | $41.10 | 44027 |
| 2022-11-08 | 41.16 | $41.12 | 62300 |
| 2022-11-07 | 41.18 | $40.92 | 30000 |
| 2022-11-04 | 41.20 | $41.06 | 56100 |
| 2022-11-03 | 41.23 | $41.05 | 72700 |
| 2022-11-02 | 41.26 | $41.19 | 39200 |
| 2022-11-01 | 41.30 | $41.27 | 91344 |
| 2022-10-31 | 41.35 | $41.27 | 267233 |
| 2022-10-28 | 41.39 | $41.47 | 119414 |
| 2022-10-27 | 41.41 | $41.46 | 159200 |
| 2022-10-26 | 41.43 | $41.31 | 212320 |
| 2022-10-25 | 41.47 | $41.13 | 70006 |
| 2022-10-24 | 41.49 | $40.81 | 31500 |
| 2022-10-21 | 41.54 | $40.84 | 123113 |
| 2022-10-20 | 41.60 | $40.69 | 888110 |
| 2022-10-19 | 41.68 | $41.01 | 53947 |
| 2022-10-18 | 41.77 | $41.33 | 50212 |
| 2022-10-17 | 41.84 | $41.25 | 56600 |
| 2022-10-14 | 41.92 | $41.15 | 58328 |
| 2022-10-13 | 42.00 | $41.36 | 47400 |
| 2022-10-12 | 42.08 | $41.52 | 25600 |
| 2022-10-11 | 42.16 | $41.43 | 39300 |
| 2022-10-10 | 42.23 | $41.43 | 65200 |
| 2022-10-07 | 42.32 | $41.64 | 25000 |
| 2022-10-06 | 42.41 | $41.66 | 70016 |
| 2022-10-05 | 42.49 | $41.99 | 49710 |
| 2022-10-04 | 42.56 | $42.26 | 75830 |
| 2022-10-03 | 42.61 | $42.10 | 49100 |
| 2022-09-30 | 42.69 | $41.84 | 52310 |
| 2022-09-29 | 42.76 | $41.91 | 56708 |
| 2022-09-28 | 42.85 | $42.13 | 68849 |
| 2022-09-27 | 42.94 | $41.53 | 63811 |
| 2022-09-26 | 43.05 | $41.65 | 359933 |
| 2022-09-23 | 43.17 | $42.20 | 80812 |
| 2022-09-22 | 43.26 | $42.28 | 47242 |
| 2022-09-21 | 43.34 | $42.77 | 74300 |
| 2022-09-20 | 43.40 | $42.64 | 33400 |
| 2022-09-19 | 43.47 | $42.81 | 51400 |
| 2022-09-16 | 43.54 | $42.87 | 26521 |
| 2022-09-15 | 43.62 | $42.91 | 22400 |
| 2022-09-14 | 43.69 | $43.05 | 42501 |
| 2022-09-13 | 43.77 | $43.00 | 68104 |
| 2022-09-12 | 43.86 | $43.25 | 29129 |
| 2022-09-09 | 43.93 | $43.31 | 43900 |
| 2022-09-08 | 43.99 | $43.28 | 40600 |
| 2022-09-07 | 44.06 | $43.42 | 24215 |
| 2022-09-06 | 44.11 | $43.15 | 97017 |
| 2022-09-02 | 44.19 | $43.73 | 54804 |
| 2022-09-01 | 44.22 | $43.36 | 59604 |
| 2022-08-31 | 44.30 | $43.67 | 51413 |
| 2022-08-30 | 44.36 | $43.82 | 47228 |
| 2022-08-29 | 44.40 | $43.80 | 57319 |
| 2022-08-26 | 44.46 | $44.01 | 56800 |
| 2022-08-25 | 44.51 | $44.11 | 66600 |
| 2022-08-24 | 44.56 | $43.85 | 43735 |
| 2022-08-23 | 44.60 | $43.98 | 56700 |
| 2022-08-22 | 44.63 | $44.01 | 41936 |
| 2022-08-19 | 44.65 | $44.19 | 34700 |
| 2022-08-18 | 44.68 | $44.47 | 25136 |
| 2022-08-17 | 44.67 | $44.40 | 41400 |
| 2022-08-16 | 44.65 | $44.65 | 55027 |
| 2022-08-15 | 44.62 | $44.72 | 43200 |
| 2022-08-12 | 44.59 | $44.62 | 39700 |
| 2022-08-11 | 44.57 | $44.49 | 28713 |
| 2022-08-10 | 44.55 | $44.65 | 61715 |
| 2022-08-09 | 44.52 | $44.54 | 36017 |
| 2022-08-08 | 44.50 | $44.65 | 15629 |
| 2022-08-05 | 44.47 | $44.45 | 68000 |
| 2022-08-04 | 44.44 | $44.95 | 34700 |
| 2022-08-03 | 44.39 | $44.78 | 34943 |
| 2022-08-02 | 44.36 | $44.60 | 84000 |
| 2022-08-01 | 44.34 | $45.11 | 77627 |
| 2022-07-29 | 44.30 | $44.99 | 55530 |
| 2022-07-28 | 44.25 | $45.00 | 262800 |
| 2022-07-27 | 44.19 | $44.73 | 70115 |
| 2022-07-26 | 44.13 | $44.53 | 25310 |
| 2022-07-25 | 44.09 | $44.57 | 60312 |
| 2022-07-22 | 44.05 | $44.69 | 38400 |
| 2022-07-21 | 44.01 | $44.33 | 658311 |
| 2022-07-20 | 43.97 | $44.01 | 38828 |
| 2022-07-19 | 43.94 | $44.05 | 45500 |
| 2022-07-18 | 43.91 | $44.09 | 32800 |
| 2022-07-15 | 43.88 | $44.22 | 55406 |
| 2022-07-14 | 43.84 | $44.03 | 64246 |
| 2022-07-13 | 43.78 | $44.15 | 35200 |
| 2022-07-12 | 43.73 | $44.06 | 46022 |
| 2022-07-11 | 43.72 | $44.02 | 28600 |
| 2022-07-08 | 43.74 | $43.85 | 36400 |
| 2022-07-07 | 43.76 | $43.99 | 38800 |
| 2022-07-06 | 43.78 | $44.09 | 58631 |
| 2022-07-05 | 43.80 | $44.35 | 89100 |
| 2022-07-01 | 43.81 | $44.24 | 60523 |
| 2022-06-30 | 43.83 | $43.99 | 169221 |
| 2022-06-29 | 43.86 | $43.80 | 38900 |
| 2022-06-28 | 43.90 | $43.61 | 34304 |
| 2022-06-27 | 43.98 | $43.61 | 42000 |
| 2022-06-24 | 44.06 | $43.83 | 46000 |
| 2022-06-23 | 44.12 | $43.80 | 101011 |
| 2022-06-22 | 44.17 | $43.61 | 185843 |
| 2022-06-21 | 44.21 | $43.33 | 371900 |
| 2022-06-17 | 44.28 | $43.50 | 72000 |
| 2022-06-16 | 44.33 | $43.46 | 75900 |
| 2022-06-15 | 44.38 | $43.38 | 51900 |
| 2022-06-14 | 44.43 | $42.91 | 32915 |
| 2022-06-13 | 44.51 | $43.16 | 66600 |
| 2022-06-10 | 44.57 | $43.95 | 93200 |
| 2022-06-09 | 44.60 | $44.25 | 49027 |
| 2022-06-08 | 44.62 | $44.33 | 31600 |
| 2022-06-07 | 44.62 | $44.49 | 45910 |
| 2022-06-06 | 44.61 | $44.34 | 35600 |
| 2022-06-03 | 44.60 | $44.59 | 37129 |
| 2022-06-02 | 44.58 | $44.66 | 33343 |
| 2022-06-01 | 44.58 | $44.64 | 62416 |
| 2022-05-31 | 44.57 | $44.63 | 68325 |
| 2022-05-27 | 44.56 | $45.19 | 86000 |
| 2022-05-26 | 44.53 | $45.10 | 52123 |
| 2022-05-25 | 44.51 | $45.00 | 48100 |
| 2022-05-24 | 44.51 | $44.85 | 44100 |
| 2022-05-23 | 44.52 | $44.51 | 71106 |
| 2022-05-20 | 44.54 | $44.72 | 90135 |
| 2022-05-19 | 44.54 | $44.51 | 65700 |
| 2022-05-18 | 44.55 | $44.40 | 442500 |
| 2022-05-17 | 44.57 | $44.31 | 38823 |
| 2022-05-16 | 44.60 | $44.55 | 72800 |
| 2022-05-13 | 44.62 | $44.43 | 44000 |
| 2022-05-12 | 44.65 | $44.59 | 58200 |
| 2022-05-11 | 44.69 | $44.55 | 59145 |
| 2022-05-10 | 44.73 | $44.37 | 354101 |
| 2022-05-09 | 44.77 | $44.26 | 55300 |
| 2022-05-06 | 44.83 | $44.06 | 36100 |
| 2022-05-05 | 44.91 | $44.26 | 38000 |
| 2022-05-04 | 44.98 | $44.67 | 60804 |
| 2022-05-03 | 45.03 | $44.43 | 42642 |
| 2022-05-02 | 45.12 | $44.37 | 41221 |
| 2022-04-29 | 45.22 | $44.60 | 183705 |
| 2022-04-28 | 45.31 | $44.85 | 62121 |
| 2022-04-27 | 45.38 | $44.87 | 39422 |
| 2022-04-26 | 45.45 | $45.02 | 55600 |
| 2022-04-25 | 45.50 | $44.97 | 76508 |
| 2022-04-22 | 45.55 | $44.65 | 100618 |
| 2022-04-21 | 45.63 | $44.70 | 53400 |
| 2022-04-20 | 45.71 | $44.91 | 93600 |
| 2022-04-19 | 45.78 | $44.83 | 44042 |
| 2022-04-18 | 45.85 | $44.97 | 56200 |
| 2022-04-14 | 45.94 | $45.06 | 73714 |
| 2022-04-13 | 46.01 | $45.40 | 253908 |
| 2022-04-12 | 46.07 | $45.32 | 141700 |
| 2022-04-11 | 46.13 | $45.21 | 93941 |
| 2022-04-08 | 46.19 | $45.40 | 149803 |
| 2022-04-07 | 46.26 | $45.65 | 42237 |
| 2022-04-06 | 46.33 | $45.66 | 36400 |
| 2022-04-05 | 46.40 | $45.79 | 48300 |
| 2022-04-04 | 46.47 | $46.25 | 58700 |
| 2022-04-01 | 46.53 | $46.19 | 39200 |
| 2022-03-31 | 46.60 | $46.47 | 345600 |
| 2022-03-30 | 46.65 | $46.36 | 31300 |
| 2022-03-29 | 46.70 | $46.26 | 74602 |
| 2022-03-28 | 46.77 | $45.97 | 77220 |
| 2022-03-25 | 46.86 | $45.92 | 57400 |
| 2022-03-24 | 46.94 | $46.25 | 65543 |
| 2022-03-23 | 46.99 | $46.35 | 97514 |
| 2022-03-22 | 47.04 | $46.19 | 50700 |
| 2022-03-21 | 47.10 | $46.32 | 58300 |
| 2022-03-18 | 47.17 | $46.70 | 52544 |
| 2022-03-17 | 47.21 | $46.62 | 63713 |
| 2022-03-16 | 47.24 | $46.52 | 51530 |
| 2022-03-15 | 47.28 | $46.50 | 62000 |
| 2022-03-14 | 47.33 | $46.46 | 81600 |
| 2022-03-11 | 47.38 | $46.86 | 349000 |
| 2022-03-10 | 47.41 | $46.90 | 50600 |
| 2022-03-09 | 47.46 | $47.11 | 44347 |
| 2022-03-08 | 47.49 | $47.16 | 54200 |
| 2022-03-07 | 47.53 | $47.42 | 39300 |
| 2022-03-04 | 47.55 | $47.60 | 35000 |
| 2022-03-03 | 47.58 | $47.46 | 74900 |
| 2022-03-02 | 47.62 | $47.34 | 41900 |
| 2022-03-01 | 47.67 | $47.83 | 92608 |
| 2022-02-28 | 47.69 | $47.73 | 4.6M |
| 2022-02-25 | 47.72 | $47.40 | 57817 |
| 2022-02-24 | 47.76 | $47.34 | 51535 |
| 2022-02-23 | 47.81 | $47.30 | 62400 |
| 2022-02-22 | 47.86 | $47.52 | 81100 |
| 2022-02-18 | 47.91 | $47.57 | 30809 |
| 2022-02-17 | 47.96 | $47.46 | 59500 |
| 2022-02-16 | 48.00 | $47.38 | 79711 |
| 2022-02-15 | 48.05 | $47.32 | 59900 |
| 2022-02-14 | 48.10 | $47.39 | 74817 |
| 2022-02-11 | 48.15 | $47.60 | 35900 |
| 2022-02-10 | 48.21 | $47.38 | 70800 |
| 2022-02-09 | 48.28 | $47.81 | 97500 |
| 2022-02-08 | 48.32 | $47.77 | 67200 |
| 2022-02-07 | 48.37 | $47.90 | 67200 |
| 2022-02-04 | 48.40 | $47.85 | 58502 |
| 2022-02-03 | 48.45 | $48.16 | 65832 |
| 2022-02-02 | 48.49 | $48.32 | 67300 |
| 2022-02-01 | 48.52 | $48.27 | 93500 |
| 2022-01-31 | 48.56 | $48.33 | 119200 |
| 2022-01-28 | 48.61 | $48.33 | 92800 |
| 2022-01-27 | 48.66 | $48.26 | 1.0M |
| 2022-01-26 | 48.71 | $48.21 | 75528 |
| 2022-01-25 | 48.77 | $48.43 | 105113 |
| 2022-01-24 | 48.82 | $48.47 | 72938 |
| 2022-01-21 | 48.86 | $48.50 | 109800 |
| 2022-01-20 | 48.91 | $48.37 | 83000 |
| 2022-01-19 | 48.96 | $48.35 | 112400 |
| 2022-01-18 | 49.01 | $48.24 | 66031 |
| 2022-01-14 | 49.07 | $48.54 | 84900 |
| 2022-01-13 | 49.11 | $48.76 | 36038 |
| 2022-01-12 | 49.14 | $48.69 | 41320 |
| 2022-01-11 | 49.18 | $48.70 | 50209 |
| 2022-01-10 | 49.22 | $48.62 | 51002 |
| 2022-01-07 | 49.26 | $48.67 | 30600 |
| 2022-01-06 | 49.29 | $48.79 | 37513 |
| 2022-01-05 | 49.31 | $48.86 | 118500 |
| 2022-01-04 | 49.34 | $49.01 | 61000 |
| 2022-01-03 | 49.37 | $49.05 | 78800 |
| 2021-12-31 | 49.40 | $49.44 | 34047 |
| 2021-12-30 | 49.40 | $49.33 | 37400 |
| 2021-12-29 | 49.40 | $49.23 | 44400 |
| 2021-12-28 | 49.42 | $49.37 | 95600 |
| 2021-12-27 | 49.42 | $49.38 | 66923 |
| 2021-12-23 | 49.42 | $49.35 | 56912 |
| 2021-12-22 | 49.40 | $49.39 | 89600 |
| 2021-12-21 | 49.38 | $49.36 | 79100 |
| 2021-12-20 | 49.38 | $49.40 | 62900 |
| 2021-12-17 | 49.38 | $49.47 | 80319 |
| 2021-12-16 | 49.37 | $49.41 | 77927 |
| 2021-12-15 | 49.36 | $49.37 | 34728 |
| 2021-12-14 | 49.36 | $49.42 | 51200 |
| 2021-12-13 | 49.35 | $49.49 | 75031 |
| 2021-12-10 | 49.34 | $49.32 | 44000 |
| 2021-12-09 | 49.34 | $49.33 | 62641 |
| 2021-12-08 | 49.35 | $49.30 | 110100 |
| 2021-12-07 | 49.37 | $49.45 | 106407 |
| 2021-12-06 | 49.38 | $49.49 | 78300 |
| 2021-12-03 | 49.39 | $49.62 | 61010 |
| 2021-12-02 | 49.39 | $49.44 | 34939 |
| 2021-12-01 | 49.39 | $49.45 | 77133 |
| 2021-11-30 | 49.39 | $49.49 | 75200 |
| 2021-11-29 | 49.39 | $49.41 | 54322 |
| 2021-11-26 | 49.39 | $49.35 | 56346 |
| 2021-11-24 | 49.40 | $49.11 | 28100 |
| 2021-11-23 | 49.42 | $49.01 | 56404 |
| 2021-11-22 | 49.43 | $49.19 | 87120 |
| 2021-11-19 | 49.44 | $49.41 | 57714 |
| 2021-11-18 | 49.43 | $49.34 | 57700 |
| 2021-11-17 | 49.43 | $49.30 | 40400 |
| 2021-11-16 | 49.43 | $49.19 | 52910 |
| 2021-11-15 | 49.43 | $49.22 | 55821 |
| 2021-11-12 | 49.44 | $49.36 | 60100 |
| 2021-11-11 | 49.45 | $49.40 | 60100 |
| 2021-11-10 | 49.46 | $49.45 | 67513 |
| 2021-11-09 | 49.46 | $49.77 | 69000 |
| 2021-11-08 | 49.44 | $49.64 | 37000 |
| 2021-11-05 | 49.42 | $49.74 | 98333 |
| 2021-11-04 | 49.40 | $49.54 | 84621 |
| 2021-11-03 | 49.40 | $49.42 | 86800 |
| 2021-11-02 | 49.40 | $49.48 | 111000 |
| 2021-11-01 | 49.41 | $49.39 | 317408 |
| 2021-10-29 | 49.42 | $49.48 | 82229 |
| 2021-10-28 | 49.43 | $49.47 | 43100 |
| 2021-10-27 | 49.43 | $49.53 | 113004 |
| 2021-10-26 | 49.44 | $49.37 | 95300 |
| 2021-10-25 | 49.45 | $49.31 | 72015 |
| 2021-10-22 | 49.47 | $49.27 | 126521 |
| 2021-10-21 | 49.49 | $49.22 | 1.3M |
| 2021-10-20 | 49.53 | $49.28 | 36316 |
| 2021-10-19 | 49.57 | $49.32 | 61100 |
| 2021-10-18 | 49.61 | $49.43 | 51023 |
| 2021-10-15 | 49.64 | $49.47 | 37119 |
| 2021-10-14 | 49.66 | $49.57 | 37900 |
| 2021-10-13 | 49.69 | $49.49 | 38601 |
| 2021-10-12 | 49.72 | $49.40 | 49749 |
| 2021-10-11 | 49.76 | $49.27 | 53900 |
| 2021-10-08 | 49.80 | $49.35 | 56200 |
| 2021-10-07 | 49.83 | $49.42 | 36100 |
| 2021-10-06 | 49.86 | $49.53 | 79116 |
| 2021-10-05 | 49.88 | $49.53 | 47700 |
| 2021-10-04 | 49.90 | $49.65 | 106900 |
| 2021-10-01 | 49.92 | $49.67 | 39100 |
| 2021-09-30 | 49.94 | $49.59 | 56900 |
| 2021-09-29 | 49.96 | $49.58 | 38000 |
| 2021-09-28 | 49.98 | $49.57 | 79000 |
| 2021-09-27 | 50.01 | $49.73 | 73100 |
| 2021-09-24 | 50.02 | $49.80 | 43700 |
| 2021-09-23 | 50.03 | $49.88 | 45825 |
| 2021-09-22 | 50.03 | $50.10 | 45200 |
| 2021-09-21 | 50.03 | $50.07 | 72923 |
| 2021-09-20 | 50.03 | $50.08 | 61600 |
| 2021-09-17 | 50.03 | $49.99 | 51900 |
| 2021-09-16 | 50.03 | $50.05 | 43800 |
| 2021-09-15 | 50.03 | $50.11 | 51100 |
| 2021-09-14 | 50.02 | $50.16 | 79528 |
| 2021-09-13 | 50.01 | $50.06 | 44500 |
| 2021-09-10 | 50.01 | $49.99 | 67640 |
| 2021-09-09 | 50.01 | $50.07 | 34300 |
| 2021-09-08 | 50.00 | $49.94 | 50114 |
| 2021-09-07 | 49.99 | $49.89 | 34311 |
| 2021-09-03 | 49.99 | $50.01 | 61922 |
| 2021-09-02 | 49.99 | $50.05 | 44430 |
| 2021-09-01 | 50.00 | $50.03 | 41800 |
| 2021-08-31 | 50.01 | $50.05 | 40238 |
| 2021-08-30 | 50.02 | $50.11 | 42643 |
| 2021-08-27 | 50.02 | $50.04 | 50600 |
| 2021-08-26 | 50.03 | $49.92 | 57722 |
| 2021-08-25 | 50.04 | $49.92 | 37900 |
| 2021-08-24 | 50.05 | $49.99 | 60200 |
| 2021-08-23 | 50.06 | $50.08 | 56015 |
| 2021-08-20 | 50.06 | $50.05 | 37700 |
| 2021-08-19 | 50.06 | $50.06 | 31335 |
| 2021-08-18 | 50.06 | $49.98 | 29200 |
| 2021-08-17 | 50.07 | $50.00 | 41900 |
| 2021-08-16 | 50.07 | $50.04 | 71400 |
| 2021-08-13 | 50.08 | $50.02 | 49241 |
| 2021-08-12 | 50.08 | $49.86 | 59508 |
| 2021-08-11 | 50.08 | $49.88 | 58100 |
| 2021-08-10 | 50.09 | $49.86 | 36046 |
| 2021-08-09 | 50.08 | $49.91 | 46518 |
| 2021-08-06 | 50.08 | $49.96 | 54338 |
| 2021-08-05 | 50.08 | $50.16 | 61848 |
| 2021-08-04 | 50.07 | $50.24 | 64929 |
| 2021-08-03 | 50.06 | $50.25 | 61944 |
| 2021-08-02 | 50.04 | $50.22 | 91315 |
| 2021-07-30 | 50.01 | $50.17 | 45925 |
| 2021-07-29 | 49.99 | $50.13 | 50900 |
| 2021-07-28 | 49.97 | $50.17 | 77830 |
| 2021-07-27 | 49.94 | $50.14 | 62045 |
| 2021-07-26 | 49.92 | $50.05 | 124713 |
| 2021-07-23 | 49.90 | $50.11 | 1.5M |
| 2021-07-22 | 49.87 | $50.12 | 27414 |
| 2021-07-21 | 49.85 | $50.01 | 42900 |
| 2021-07-20 | 49.83 | $50.16 | 63000 |
| 2021-07-19 | 49.80 | $50.17 | 37300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.21
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.48
Average
43.96
Maximum
50.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.21 | $43.13 | 31479 |
| 2026-07-16 | 43.22 | $43.13 | 12916 |
| 2026-07-15 | 43.23 | $43.12 | 22500 |
| 2026-07-14 | 43.24 | $43.04 | 46200 |
| 2026-07-13 | 43.26 | $42.93 | 15445 |
| 2026-07-10 | 43.29 | $43.08 | 40200 |
| 2026-07-09 | 43.32 | $43.12 | 23600 |
| 2026-07-08 | 43.34 | $43.09 | 34400 |
| 2026-07-07 | 43.36 | $43.14 | 70710 |
| 2026-07-06 | 43.39 | $43.32 | 44806 |
| 2026-07-02 | 43.39 | $43.29 | 44300 |
| 2026-07-01 | 43.40 | $43.29 | 34917 |
| 2026-06-30 | 43.41 | $43.45 | 27900 |
| 2026-06-29 | 43.41 | $43.62 | 26101 |
| 2026-06-26 | 43.39 | $43.61 | 34738 |
| 2026-06-25 | 43.37 | $43.56 | 31200 |
| 2026-06-24 | 43.35 | $43.53 | 37600 |
| 2026-06-23 | 43.33 | $43.35 | 38249 |
| 2026-06-22 | 43.32 | $43.32 | 26500 |
| 2026-06-18 | 43.32 | $43.40 | 35621 |
| 2026-06-17 | 43.32 | $43.31 | 29124 |
| 2026-06-16 | 43.32 | $43.44 | 41900 |
| 2026-06-15 | 43.30 | $43.40 | 26324 |
| 2026-06-12 | 43.29 | $43.36 | 40400 |
| 2026-06-11 | 43.29 | $43.39 | 48100 |
| 2026-06-10 | 43.27 | $43.16 | 46110 |
| 2026-06-09 | 43.29 | $43.20 | 37539 |
| 2026-06-08 | 43.30 | $43.12 | 266003 |
| 2026-06-05 | 43.31 | $43.13 | 20431 |
| 2026-06-04 | 43.33 | $43.32 | 67800 |
| 2026-06-03 | 43.33 | $43.26 | 53500 |
| 2026-06-02 | 43.34 | $43.34 | 49742 |
| 2026-06-01 | 43.34 | $43.35 | 45400 |
| 2026-05-29 | 43.34 | $43.52 | 303000 |
| 2026-05-28 | 43.32 | $43.45 | 130100 |
| 2026-05-27 | 43.31 | $43.37 | 17232 |
| 2026-05-26 | 43.30 | $43.34 | 46947 |
| 2026-05-22 | 43.30 | $43.19 | 26110 |
| 2026-05-21 | 43.31 | $43.17 | 31000 |
| 2026-05-20 | 43.33 | $43.13 | 75649 |
| 2026-05-19 | 43.35 | $42.91 | 41200 |
| 2026-05-18 | 43.39 | $43.04 | 61526 |
| 2026-05-15 | 43.43 | $43.07 | 56412 |
| 2026-05-14 | 43.47 | $43.29 | 43322 |
| 2026-05-13 | 43.49 | $43.32 | 21200 |
| 2026-05-12 | 43.50 | $43.30 | 47815 |
| 2026-05-11 | 43.52 | $43.43 | 22841 |
| 2026-05-08 | 43.53 | $43.52 | 27423 |
| 2026-05-07 | 43.54 | $43.41 | 128200 |
| 2026-05-06 | 43.55 | $43.53 | 128409 |
| 2026-05-05 | 43.55 | $43.37 | 84002 |
| 2026-05-04 | 43.57 | $43.28 | 47400 |
| 2026-05-01 | 43.60 | $43.42 | 46412 |
| 2026-04-30 | 43.62 | $43.53 | 493027 |
| 2026-04-29 | 43.63 | $43.45 | 25818 |
| 2026-04-28 | 43.65 | $43.62 | 14700 |
| 2026-04-27 | 43.65 | $43.66 | 39100 |
| 2026-04-24 | 43.65 | $43.69 | 43920 |
| 2026-04-23 | 43.65 | $43.63 | 29202 |
| 2026-04-22 | 43.65 | $43.69 | 30428 |
| 2026-04-21 | 43.64 | $43.69 | 42400 |
| 2026-04-20 | 43.64 | $43.79 | 47700 |
| 2026-04-17 | 43.62 | $43.81 | 44700 |
| 2026-04-16 | 43.60 | $43.63 | 45400 |
| 2026-04-15 | 43.60 | $43.72 | 26800 |
| 2026-04-14 | 43.59 | $43.75 | 32300 |
| 2026-04-13 | 43.57 | $43.62 | 46241 |
| 2026-04-10 | 43.56 | $43.55 | 16125 |
| 2026-04-09 | 43.56 | $43.64 | 21049 |
| 2026-04-08 | 43.56 | $43.61 | 23739 |
| 2026-04-07 | 43.55 | $43.50 | 45544 |
| 2026-04-06 | 43.56 | $43.46 | 44311 |
| 2026-04-02 | 43.57 | $43.50 | 19416 |
| 2026-04-01 | 43.57 | $43.42 | 24300 |
| 2026-03-31 | 43.59 | $43.50 | 264703 |
| 2026-03-30 | 43.60 | $43.43 | 40104 |
| 2026-03-27 | 43.62 | $43.23 | 46237 |
| 2026-03-26 | 43.66 | $43.22 | 28402 |
| 2026-03-25 | 43.70 | $43.46 | 33300 |
| 2026-03-24 | 43.73 | $43.31 | 38925 |
| 2026-03-23 | 43.77 | $43.42 | 86100 |
| 2026-03-20 | 43.81 | $43.29 | 473400 |
| 2026-03-19 | 43.86 | $43.62 | 119536 |
| 2026-03-18 | 43.89 | $43.61 | 112400 |
| 2026-03-17 | 43.92 | $43.75 | 191000 |
| 2026-03-16 | 43.94 | $43.68 | 181000 |
| 2026-03-13 | 43.97 | $43.52 | 272818 |
| 2026-03-12 | 44.01 | $43.56 | 69200 |
| 2026-03-11 | 44.06 | $43.73 | 19029 |
| 2026-03-10 | 44.09 | $43.90 | 16540 |
| 2026-03-09 | 44.11 | $44.00 | 46033 |
| 2026-03-06 | 44.13 | $43.90 | 56933 |
| 2026-03-05 | 44.15 | $43.97 | 32932 |
| 2026-03-04 | 44.17 | $44.12 | 56429 |
| 2026-03-03 | 44.17 | $44.09 | 29810 |
| 2026-03-02 | 44.18 | $44.14 | 38929 |
| 2026-02-27 | 44.19 | $44.43 | 46400 |
| 2026-02-26 | 44.16 | $44.37 | 42800 |
| 2026-02-25 | 44.14 | $44.32 | 40900 |
| 2026-02-24 | 44.12 | $44.31 | 29930 |
| 2026-02-23 | 44.10 | $44.33 | 19400 |
| 2026-02-20 | 44.08 | $44.26 | 23500 |
| 2026-02-19 | 44.06 | $44.26 | 14300 |
| 2026-02-18 | 44.04 | $44.24 | 44400 |
| 2026-02-17 | 44.02 | $44.29 | 30800 |
| 2026-02-13 | 43.99 | $44.29 | 44800 |
| 2026-02-12 | 43.96 | $44.18 | 25325 |
| 2026-02-11 | 43.93 | $43.98 | 15600 |
| 2026-02-10 | 43.93 | $44.07 | 66500 |
| 2026-02-09 | 43.91 | $43.93 | 47220 |
| 2026-02-06 | 43.91 | $43.94 | 44425 |
| 2026-02-05 | 43.91 | $43.93 | 54841 |
| 2026-02-04 | 43.91 | $43.76 | 22244 |
| 2026-02-03 | 43.92 | $43.78 | 79300 |
| 2026-02-02 | 43.94 | $43.79 | 32800 |
| 2026-01-30 | 43.95 | $43.97 | 167301 |
| 2026-01-29 | 43.95 | $43.98 | 39905 |
| 2026-01-28 | 43.95 | $43.97 | 33607 |
| 2026-01-27 | 43.95 | $43.97 | 22712 |
| 2026-01-26 | 43.94 | $44.01 | 30200 |
| 2026-01-23 | 43.94 | $43.96 | 41200 |
| 2026-01-22 | 43.93 | $43.94 | 139734 |
| 2026-01-21 | 43.93 | $43.91 | 48100 |
| 2026-01-20 | 43.94 | $43.80 | 27400 |
| 2026-01-16 | 43.95 | $43.94 | 22500 |
| 2026-01-15 | 43.95 | $43.99 | 29300 |
| 2026-01-14 | 43.95 | $44.06 | 16700 |
| 2026-01-13 | 43.93 | $43.99 | 20400 |
| 2026-01-12 | 43.93 | $43.95 | 31900 |
| 2026-01-09 | 43.93 | $44.00 | 39444 |
| 2026-01-08 | 43.92 | $43.89 | 31238 |
| 2026-01-07 | 43.92 | $43.96 | 13944 |
| 2026-01-06 | 43.92 | $43.92 | 16400 |
| 2026-01-05 | 43.92 | $43.92 | 27800 |
| 2026-01-02 | 43.92 | $43.85 | 34300 |
| 2025-12-31 | 43.92 | $43.91 | 92136 |
| 2025-12-30 | 43.93 | $43.96 | 48900 |
| 2025-12-29 | 43.92 | $43.98 | 94800 |
| 2025-12-26 | 43.92 | $43.90 | 47640 |
| 2025-12-24 | 43.92 | $43.92 | 39800 |
| 2025-12-23 | 43.92 | $43.79 | 62100 |
| 2025-12-22 | 43.93 | $43.82 | 78204 |
| 2025-12-19 | 43.94 | $43.82 | 26345 |
| 2025-12-18 | 43.96 | $44.03 | 34448 |
| 2025-12-17 | 43.95 | $43.93 | 76600 |
| 2025-12-16 | 43.95 | $43.94 | 24244 |
| 2025-12-15 | 43.95 | $43.86 | 19900 |
| 2025-12-12 | 43.96 | $43.80 | 21500 |
| 2025-12-11 | 43.98 | $43.93 | 33800 |
| 2025-12-10 | 43.98 | $43.93 | 13700 |
| 2025-12-09 | 43.99 | $43.81 | 35706 |
| 2025-12-08 | 44.01 | $43.83 | 32810 |
| 2025-12-05 | 44.03 | $43.90 | 21828 |
| 2025-12-04 | 44.04 | $43.96 | 32200 |
| 2025-12-03 | 44.05 | $44.02 | 24600 |
| 2025-12-02 | 44.05 | $43.97 | 38900 |
| 2025-12-01 | 44.06 | $43.91 | 27732 |
| 2025-11-28 | 44.08 | $44.18 | 205134 |
| 2025-11-26 | 44.07 | $44.30 | 136743 |
| 2025-11-25 | 44.04 | $44.24 | 65501 |
| 2025-11-24 | 44.02 | $44.16 | 34245 |
| 2025-11-21 | 44.00 | $44.07 | 29147 |
| 2025-11-20 | 44.00 | $43.97 | 37112 |
| 2025-11-19 | 44.00 | $43.90 | 36316 |
| 2025-11-18 | 44.01 | $43.93 | 36131 |
| 2025-11-17 | 44.02 | $43.89 | 31900 |
| 2025-11-14 | 44.03 | $43.85 | 29331 |
| 2025-11-13 | 44.05 | $43.96 | 28500 |
| 2025-11-12 | 44.06 | $44.06 | 23400 |
| 2025-11-11 | 44.06 | $44.09 | 34700 |
| 2025-11-10 | 44.06 | $43.96 | 40300 |
| 2025-11-07 | 44.07 | $43.98 | 31648 |
| 2025-11-06 | 44.08 | $43.99 | 33240 |
| 2025-11-05 | 44.09 | $43.83 | 22800 |
| 2025-11-04 | 44.12 | $43.95 | 47200 |
| 2025-11-03 | 44.13 | $43.91 | 47314 |
| 2025-10-31 | 44.16 | $44.15 | 85848 |
| 2025-10-30 | 44.16 | $44.11 | 20900 |
| 2025-10-29 | 44.16 | $44.20 | 23300 |
| 2025-10-28 | 44.16 | $44.38 | 43447 |
| 2025-10-27 | 44.14 | $44.34 | 44100 |
| 2025-10-24 | 44.12 | $44.30 | 15809 |
| 2025-10-23 | 44.10 | $44.24 | 28800 |
| 2025-10-22 | 44.08 | $44.33 | 35300 |
| 2025-10-21 | 44.06 | $44.32 | 23000 |
| 2025-10-20 | 44.03 | $44.27 | 33000 |
| 2025-10-17 | 44.00 | $44.22 | 25500 |
| 2025-10-16 | 43.98 | $44.25 | 23000 |
| 2025-10-15 | 43.95 | $44.13 | 29700 |
| 2025-10-14 | 43.93 | $44.13 | 22211 |
| 2025-10-13 | 43.91 | $44.06 | 32836 |
| 2025-10-10 | 43.90 | $44.00 | 35906 |
| 2025-10-09 | 43.89 | $43.85 | 23129 |
| 2025-10-08 | 43.89 | $43.88 | 44600 |
| 2025-10-07 | 43.89 | $43.88 | 58600 |
| 2025-10-06 | 43.89 | $43.82 | 88602 |
| 2025-10-03 | 43.90 | $43.89 | 54040 |
| 2025-10-02 | 43.90 | $43.96 | 39000 |
| 2025-10-01 | 43.89 | $43.87 | 51900 |
| 2025-09-30 | 43.90 | $43.92 | 71800 |
| 2025-09-29 | 43.89 | $43.94 | 20711 |
| 2025-09-26 | 43.89 | $43.84 | 32600 |
| 2025-09-25 | 43.89 | $43.82 | 61547 |
| 2025-09-24 | 43.90 | $43.92 | 73230 |
| 2025-09-23 | 43.90 | $43.99 | 31600 |
| 2025-09-22 | 43.89 | $43.87 | 50647 |
| 2025-09-19 | 43.89 | $43.93 | 43411 |
| 2025-09-18 | 43.89 | $43.93 | 42310 |
| 2025-09-17 | 43.88 | $44.08 | 135900 |
| 2025-09-16 | 43.86 | $44.13 | 2.4M |
| 2025-09-15 | 43.83 | $44.20 | 33600 |
| 2025-09-12 | 43.79 | $44.11 | 25230 |
| 2025-09-11 | 43.76 | $44.17 | 24926 |
| 2025-09-10 | 43.72 | $44.07 | 33000 |
| 2025-09-09 | 43.68 | $44.01 | 20600 |
| 2025-09-08 | 43.65 | $44.08 | 18508 |
| 2025-09-05 | 43.60 | $43.96 | 38800 |
| 2025-09-04 | 43.56 | $43.77 | 47518 |
| 2025-09-03 | 43.54 | $43.60 | 27100 |
| 2025-09-02 | 43.53 | $43.45 | 41000 |
| 2025-08-29 | 43.54 | $43.71 | 30300 |
| 2025-08-28 | 43.53 | $43.74 | 24310 |
| 2025-08-27 | 43.50 | $43.67 | 25400 |
| 2025-08-26 | 43.49 | $43.65 | 25200 |
| 2025-08-25 | 43.47 | $43.59 | 37100 |
| 2025-08-22 | 43.46 | $43.67 | 26848 |
| 2025-08-21 | 43.43 | $43.44 | 24003 |
| 2025-08-20 | 43.43 | $43.46 | 103400 |
| 2025-08-19 | 43.43 | $43.51 | 74204 |
| 2025-08-18 | 43.42 | $43.44 | 43343 |
| 2025-08-15 | 43.42 | $43.46 | 20443 |
| 2025-08-14 | 43.41 | $43.51 | 16900 |
| 2025-08-13 | 43.40 | $43.63 | 27736 |
| 2025-08-12 | 43.38 | $43.47 | 23400 |
| 2025-08-11 | 43.37 | $43.47 | 15200 |
| 2025-08-08 | 43.36 | $43.43 | 25839 |
| 2025-08-07 | 43.35 | $43.52 | 27900 |
| 2025-08-06 | 43.34 | $43.54 | 63230 |
| 2025-08-05 | 43.32 | $43.55 | 63535 |
| 2025-08-04 | 43.29 | $43.56 | 46501 |
| 2025-08-01 | 43.26 | $43.52 | 25402 |
| 2025-07-31 | 43.23 | $43.32 | 73100 |
| 2025-07-30 | 43.23 | $43.32 | 28400 |
| 2025-07-29 | 43.22 | $43.41 | 72134 |
| 2025-07-28 | 43.20 | $43.23 | 52400 |
| 2025-07-25 | 43.19 | $43.28 | 22323 |
| 2025-07-24 | 43.18 | $43.21 | 57209 |
| 2025-07-23 | 43.18 | $43.25 | 60700 |
| 2025-07-22 | 43.17 | $43.32 | 242247 |
| 2025-07-21 | 43.16 | $43.25 | 79200 |
| 2025-07-18 | 43.15 | $43.11 | 94400 |
| 2025-07-17 | 43.15 | $43.07 | 23800 |
| 2025-07-16 | 43.16 | $43.04 | 86000 |
| 2025-07-15 | 43.17 | $42.97 | 59043 |
| 2025-07-14 | 43.19 | $43.09 | 31400 |
| 2025-07-11 | 43.20 | $43.12 | 24425 |
| 2025-07-10 | 43.21 | $43.27 | 107500 |
| 2025-07-09 | 43.21 | $43.29 | 46400 |
| 2025-07-08 | 43.20 | $43.12 | 60000 |
| 2025-07-07 | 43.21 | $43.16 | 119509 |
| 2025-07-03 | 43.21 | $43.28 | 32700 |
| 2025-07-02 | 43.20 | $43.37 | 37601 |
| 2025-07-01 | 43.19 | $43.38 | 46000 |
| 2025-06-30 | 43.17 | $43.55 | 166200 |
| 2025-06-27 | 43.13 | $43.41 | 117600 |
| 2025-06-26 | 43.10 | $43.49 | 38501 |
| 2025-06-25 | 43.06 | $43.37 | 25600 |
| 2025-06-24 | 43.02 | $43.35 | 44900 |
| 2025-06-23 | 42.99 | $43.20 | 43338 |
| 2025-06-20 | 42.97 | $43.11 | 45232 |
| 2025-06-18 | 42.95 | $43.08 | 69200 |
| 2025-06-17 | 42.94 | $43.04 | 54000 |
| 2025-06-16 | 42.93 | $42.95 | 18600 |
| 2025-06-13 | 42.92 | $42.99 | 19529 |
| 2025-06-12 | 42.92 | $43.14 | 44900 |
| 2025-06-11 | 42.89 | $43.03 | 28500 |
| 2025-06-10 | 42.88 | $42.90 | 31100 |
| 2025-06-09 | 42.88 | $42.82 | 18400 |
| 2025-06-06 | 42.88 | $42.73 | 14100 |
| 2025-06-05 | 42.90 | $42.96 | 89300 |
| 2025-06-04 | 42.89 | $43.05 | 45109 |
| 2025-06-03 | 42.88 | $42.78 | 23100 |
| 2025-06-02 | 42.89 | $42.93 | 38436 |
| 2025-05-30 | 42.88 | $43.09 | 308837 |
| 2025-05-29 | 42.86 | $42.99 | 19636 |
| 2025-05-28 | 42.85 | $42.83 | 36222 |
| 2025-05-27 | 42.85 | $42.88 | 45600 |
| 2025-05-23 | 42.84 | $42.71 | 48237 |
| 2025-05-22 | 42.86 | $42.64 | 24000 |
| 2025-05-21 | 42.88 | $42.56 | 74016 |
| 2025-05-20 | 42.91 | $42.80 | 589200 |
| 2025-05-19 | 42.93 | $42.87 | 24900 |
| 2025-05-16 | 42.93 | $42.86 | 32600 |
| 2025-05-15 | 42.94 | $42.82 | 31119 |
| 2025-05-14 | 42.95 | $42.65 | 35047 |
| 2025-05-13 | 42.99 | $42.77 | 16500 |
| 2025-05-12 | 43.01 | $42.80 | 21100 |
| 2025-05-09 | 43.03 | $42.91 | 34000 |
| 2025-05-08 | 43.04 | $42.90 | 42100 |
| 2025-05-07 | 43.06 | $43.08 | 17232 |
| 2025-05-06 | 43.05 | $43.00 | 57908 |
| 2025-05-05 | 43.06 | $42.95 | 119700 |
| 2025-05-02 | 43.07 | $42.98 | 25700 |
| 2025-05-01 | 43.08 | $43.18 | 55745 |
| 2025-04-30 | 43.07 | $43.39 | 23800 |
| 2025-04-29 | 43.04 | $43.40 | 25400 |
| 2025-04-28 | 43.00 | $43.29 | 28147 |
| 2025-04-25 | 42.97 | $43.20 | 36817 |
| 2025-04-24 | 42.94 | $43.09 | 22623 |
| 2025-04-23 | 42.93 | $42.83 | 35804 |
| 2025-04-22 | 42.94 | $42.73 | 51432 |
| 2025-04-21 | 42.96 | $42.68 | 45220 |
| 2025-04-17 | 42.99 | $42.90 | 71600 |
| 2025-04-16 | 43.00 | $42.96 | 40411 |
| 2025-04-15 | 43.01 | $42.87 | 68200 |
| 2025-04-14 | 43.02 | $42.71 | 31900 |
| 2025-04-11 | 43.05 | $42.54 | 68900 |
| 2025-04-10 | 43.11 | $42.56 | 32000 |
| 2025-04-09 | 43.16 | $42.96 | 44747 |
| 2025-04-08 | 43.19 | $42.78 | 37417 |
| 2025-04-07 | 43.23 | $43.03 | 60600 |
| 2025-04-04 | 43.25 | $43.56 | 75632 |
| 2025-04-03 | 43.22 | $43.51 | 54545 |
| 2025-04-02 | 43.19 | $43.27 | 23200 |
| 2025-04-01 | 43.18 | $43.28 | 20117 |
| 2025-03-31 | 43.17 | $43.32 | 214007 |
| 2025-03-28 | 43.15 | $43.27 | 164424 |
| 2025-03-27 | 43.14 | $43.08 | 26000 |
| 2025-03-26 | 43.14 | $43.07 | 24400 |
| 2025-03-25 | 43.15 | $43.16 | 57004 |
| 2025-03-24 | 43.15 | $43.13 | 24906 |
| 2025-03-21 | 43.15 | $43.28 | 44101 |
| 2025-03-20 | 43.14 | $43.33 | 88000 |
| 2025-03-19 | 43.12 | $43.31 | 92900 |
| 2025-03-18 | 43.10 | $43.16 | 50629 |
| 2025-03-17 | 43.09 | $43.10 | 57800 |
| 2025-03-14 | 43.09 | $43.10 | 69906 |
| 2025-03-13 | 43.09 | $43.14 | 71526 |
| 2025-03-12 | 43.08 | $43.06 | 53200 |
| 2025-03-11 | 43.09 | $43.15 | 143300 |
| 2025-03-10 | 43.08 | $43.26 | 73400 |
| 2025-03-07 | 43.06 | $43.10 | 21114 |
| 2025-03-06 | 43.06 | $43.13 | 64925 |
| 2025-03-05 | 43.05 | $43.21 | 70600 |
| 2025-03-04 | 43.03 | $43.28 | 43005 |
| 2025-03-03 | 43.01 | $43.41 | 40300 |
| 2025-02-28 | 42.96 | $43.45 | 156840 |
| 2025-02-27 | 42.91 | $43.28 | 79712 |
| 2025-02-26 | 42.87 | $43.34 | 33100 |
| 2025-02-25 | 42.83 | $43.27 | 21106 |
| 2025-02-24 | 42.78 | $43.03 | 30800 |
| 2025-02-21 | 42.75 | $43.00 | 32500 |
| 2025-02-20 | 42.73 | $42.87 | 51200 |
| 2025-02-19 | 42.71 | $42.74 | 33936 |
| 2025-02-18 | 42.71 | $42.73 | 33034 |
| 2025-02-14 | 42.71 | $42.89 | 49008 |
| 2025-02-13 | 42.69 | $42.74 | 38700 |
| 2025-02-12 | 42.68 | $42.50 | 46700 |
| 2025-02-11 | 42.70 | $42.70 | 37100 |
| 2025-02-10 | 42.70 | $42.79 | 40600 |
| 2025-02-07 | 42.69 | $42.79 | 73300 |
| 2025-02-06 | 42.68 | $42.93 | 153300 |
| 2025-02-05 | 42.65 | $42.92 | 53442 |
| 2025-02-04 | 42.62 | $42.73 | 54900 |
| 2025-02-03 | 42.61 | $42.66 | 52800 |
| 2025-01-31 | 42.61 | $42.79 | 112236 |
| 2025-01-30 | 42.59 | $42.80 | 20900 |
| 2025-01-29 | 42.57 | $42.74 | 29228 |
| 2025-01-28 | 42.55 | $42.77 | 40345 |
| 2025-01-27 | 42.53 | $42.75 | 44400 |
| 2025-01-24 | 42.50 | $42.56 | 18800 |
| 2025-01-23 | 42.50 | $42.46 | 25300 |
| 2025-01-22 | 42.50 | $42.57 | 163807 |
| 2025-01-21 | 42.49 | $42.63 | 53100 |
| 2025-01-17 | 42.48 | $42.49 | 27400 |
| 2025-01-16 | 42.48 | $42.49 | 24144 |
| 2025-01-15 | 42.48 | $42.41 | 88900 |
| 2025-01-14 | 42.48 | $42.09 | 56600 |
| 2025-01-13 | 42.52 | $42.09 | 250049 |
| 2025-01-10 | 42.57 | $42.15 | 55926 |
| 2025-01-08 | 42.61 | $42.30 | 36829 |
| 2025-01-07 | 42.65 | $42.33 | 31741 |
| 2025-01-06 | 42.68 | $42.45 | 75238 |
| 2025-01-03 | 42.71 | $42.46 | 21646 |
| 2025-01-02 | 42.73 | $42.52 | 23326 |
| 2024-12-31 | 42.75 | $42.48 | 93821 |
| 2024-12-30 | 42.78 | $42.57 | 26125 |
| 2024-12-27 | 42.80 | $42.41 | 21600 |
| 2024-12-26 | 42.85 | $42.51 | 42812 |
| 2024-12-24 | 42.88 | $42.44 | 24300 |
| 2024-12-23 | 42.93 | $42.43 | 45298 |
| 2024-12-20 | 42.98 | $42.56 | 53631 |
| 2024-12-19 | 43.03 | $42.39 | 36516 |
| 2024-12-18 | 43.09 | $42.50 | 29000 |
| 2024-12-17 | 43.15 | $42.95 | 38304 |
| 2024-12-16 | 43.18 | $42.95 | 34400 |
| 2024-12-13 | 43.20 | $42.95 | 28335 |
| 2024-12-12 | 43.23 | $43.13 | 75033 |
| 2024-12-11 | 43.24 | $43.29 | 50200 |
| 2024-12-10 | 43.23 | $43.32 | 31142 |
| 2024-12-09 | 43.22 | $43.39 | 66319 |
| 2024-12-06 | 43.20 | $43.47 | 50000 |
| 2024-12-05 | 43.18 | $43.37 | 86716 |
| 2024-12-04 | 43.15 | $43.38 | 84711 |
| 2024-12-03 | 43.13 | $43.25 | 31941 |
| 2024-12-02 | 43.12 | $43.31 | 38801 |
| 2024-11-29 | 43.10 | $43.43 | 67635 |
| 2024-11-27 | 43.06 | $43.32 | 17636 |
| 2024-11-26 | 43.04 | $43.19 | 31000 |
| 2024-11-25 | 43.02 | $43.17 | 23800 |
| 2024-11-22 | 43.00 | $42.80 | 122700 |
| 2024-11-21 | 43.03 | $42.88 | 18500 |
| 2024-11-20 | 43.04 | $42.85 | 36200 |
| 2024-11-19 | 43.06 | $42.94 | 33700 |
| 2024-11-18 | 43.07 | $42.87 | 62900 |
| 2024-11-15 | 43.10 | $42.75 | 64700 |
| 2024-11-14 | 43.13 | $42.82 | 48314 |
| 2024-11-13 | 43.16 | $42.76 | 33300 |
| 2024-11-12 | 43.21 | $42.83 | 33703 |
| 2024-11-11 | 43.25 | $43.05 | 47807 |
| 2024-11-08 | 43.27 | $43.07 | 1.1M |
| 2024-11-07 | 43.29 | $43.11 | 23100 |
| 2024-11-06 | 43.31 | $42.71 | 91100 |
| 2024-11-05 | 43.37 | $43.17 | 50544 |
| 2024-11-04 | 43.39 | $43.00 | 55600 |
| 2024-11-01 | 43.43 | $42.86 | 37000 |
| 2024-10-31 | 43.49 | $43.17 | 59700 |
| 2024-10-30 | 43.53 | $43.19 | 47620 |
| 2024-10-29 | 43.56 | $43.23 | 32832 |
| 2024-10-28 | 43.60 | $43.12 | 22240 |
| 2024-10-25 | 43.65 | $43.25 | 22500 |
| 2024-10-24 | 43.69 | $43.27 | 30900 |
| 2024-10-23 | 43.73 | $43.26 | 41924 |
| 2024-10-22 | 43.78 | $43.36 | 28917 |
| 2024-10-21 | 43.83 | $43.40 | 23600 |
| 2024-10-18 | 43.87 | $43.60 | 13000 |
| 2024-10-17 | 43.90 | $43.64 | 19449 |
| 2024-10-16 | 43.93 | $43.75 | 45000 |
| 2024-10-15 | 43.94 | $43.98 | 50500 |
| 2024-10-14 | 43.94 | $43.50 | 28500 |
| 2024-10-11 | 43.99 | $43.64 | 59700 |
| 2024-10-10 | 44.02 | $43.65 | 18800 |
| 2024-10-09 | 44.06 | $43.66 | 16103 |
| 2024-10-08 | 44.11 | $43.71 | 11700 |
| 2024-10-07 | 44.15 | $43.66 | 51013 |
| 2024-10-04 | 44.20 | $43.75 | 32300 |
| 2024-10-03 | 44.25 | $44.01 | 23100 |
| 2024-10-02 | 44.27 | $44.23 | 20638 |
| 2024-10-01 | 44.27 | $44.29 | 28111 |
| 2024-09-30 | 44.27 | $44.30 | 62500 |
| 2024-09-27 | 44.27 | $44.38 | 17000 |
| 2024-09-26 | 44.26 | $44.22 | 18500 |
| 2024-09-25 | 44.26 | $44.33 | 32405 |
| 2024-09-24 | 44.26 | $44.43 | 24400 |
| 2024-09-23 | 44.24 | $44.35 | 19600 |
| 2024-09-20 | 44.23 | $44.43 | 31400 |
| 2024-09-19 | 44.20 | $44.43 | 23739 |
| 2024-09-18 | 44.18 | $44.44 | 23609 |
| 2024-09-17 | 44.15 | $44.47 | 20600 |
| 2024-09-16 | 44.12 | $44.64 | 32512 |
| 2024-09-13 | 44.06 | $44.52 | 28607 |
| 2024-09-12 | 44.02 | $44.30 | 29000 |
| 2024-09-11 | 43.99 | $44.34 | 15900 |
| 2024-09-10 | 43.95 | $44.35 | 65400 |
| 2024-09-09 | 43.91 | $44.22 | 25000 |
| 2024-09-06 | 43.87 | $44.17 | 30800 |
| 2024-09-05 | 43.84 | $44.18 | 264532 |
| 2024-09-04 | 43.81 | $44.14 | 20700 |
| 2024-09-03 | 43.77 | $43.90 | 21100 |
| 2024-08-30 | 43.76 | $43.91 | 46849 |
| 2024-08-29 | 43.74 | $43.89 | 28700 |
| 2024-08-28 | 43.73 | $43.95 | 33000 |
| 2024-08-27 | 43.70 | $44.09 | 26500 |
| 2024-08-26 | 43.66 | $43.98 | 47000 |
| 2024-08-23 | 43.63 | $44.05 | 24824 |
| 2024-08-22 | 43.59 | $43.94 | 33702 |
| 2024-08-21 | 43.55 | $43.99 | 37043 |
| 2024-08-20 | 43.50 | $43.94 | 20506 |
| 2024-08-19 | 43.46 | $43.76 | 27300 |
| 2024-08-16 | 43.43 | $43.82 | 16800 |
| 2024-08-15 | 43.38 | $43.58 | 26401 |
| 2024-08-14 | 43.36 | $43.78 | 27500 |
| 2024-08-13 | 43.32 | $43.74 | 36018 |
| 2024-08-12 | 43.28 | $43.56 | 20400 |
| 2024-08-09 | 43.25 | $43.54 | 20000 |
| 2024-08-08 | 43.21 | $43.41 | 26132 |
| 2024-08-07 | 43.19 | $43.43 | 28137 |
| 2024-08-06 | 43.17 | $43.63 | 43800 |
| 2024-08-05 | 43.12 | $43.87 | 22911 |
| 2024-08-02 | 43.04 | $43.82 | 16817 |
| 2024-08-01 | 42.96 | $43.50 | 22300 |
| 2024-07-31 | 42.90 | $43.31 | 212900 |
| 2024-07-30 | 42.86 | $43.09 | 14213 |
| 2024-07-29 | 42.84 | $43.13 | 31300 |
| 2024-07-26 | 42.81 | $42.95 | 17700 |
| 2024-07-25 | 42.79 | $42.81 | 31306 |
| 2024-07-24 | 42.79 | $42.78 | 13400 |
| 2024-07-23 | 42.79 | $42.87 | 39909 |
| 2024-07-22 | 42.78 | $42.84 | 32728 |
| 2024-07-19 | 42.77 | $42.98 | 9406 |
| 2024-07-18 | 42.75 | $43.06 | 25924 |
| 2024-07-17 | 42.72 | $43.05 | 41000 |
| 2024-07-16 | 42.68 | $43.00 | 74900 |
| 2024-07-15 | 42.65 | $42.94 | 17500 |
| 2024-07-12 | 42.62 | $42.97 | 23948 |
| 2024-07-11 | 42.58 | $42.90 | 47700 |
| 2024-07-10 | 42.55 | $42.73 | 30200 |
| 2024-07-09 | 42.53 | $42.64 | 28600 |
| 2024-07-08 | 42.52 | $42.71 | 14803 |
| 2024-07-05 | 42.50 | $42.69 | 47700 |
| 2024-07-03 | 42.48 | $42.44 | 29238 |
| 2024-07-02 | 42.49 | $42.23 | 22800 |
| 2024-07-01 | 42.51 | $42.09 | 37400 |
| 2024-06-28 | 42.56 | $42.55 | 57438 |
| 2024-06-27 | 42.56 | $42.65 | 19423 |
| 2024-06-26 | 42.55 | $42.57 | 24200 |
| 2024-06-25 | 42.55 | $42.73 | 36504 |
| 2024-06-24 | 42.53 | $42.75 | 31229 |
| 2024-06-21 | 42.50 | $42.68 | 25000 |
| 2024-06-20 | 42.48 | $42.70 | 40003 |
| 2024-06-18 | 42.46 | $42.75 | 16900 |
| 2024-06-17 | 42.43 | $42.63 | 24200 |
| 2024-06-14 | 42.41 | $42.82 | 29725 |
| 2024-06-13 | 42.37 | $42.73 | 44600 |
| 2024-06-12 | 42.33 | $42.60 | 29700 |
| 2024-06-11 | 42.30 | $42.40 | 26238 |
| 2024-06-10 | 42.29 | $42.28 | 105900 |
| 2024-06-07 | 42.29 | $42.34 | 33049 |
| 2024-06-06 | 42.29 | $42.66 | 90900 |
| 2024-06-05 | 42.25 | $42.61 | 22511 |
| 2024-06-04 | 42.21 | $42.50 | 40600 |
| 2024-06-03 | 42.18 | $42.34 | 50300 |
| 2024-05-31 | 42.16 | $42.29 | 79400 |
| 2024-05-30 | 42.15 | $42.06 | 29925 |
| 2024-05-29 | 42.16 | $41.90 | 34500 |
| 2024-05-28 | 42.18 | $42.13 | 60139 |
| 2024-05-24 | 42.19 | $42.30 | 36300 |
| 2024-05-23 | 42.18 | $42.17 | 16940 |
| 2024-05-22 | 42.18 | $42.34 | 19902 |
| 2024-05-21 | 42.16 | $42.35 | 33200 |
| 2024-05-20 | 42.14 | $42.27 | 10400 |
| 2024-05-17 | 42.13 | $42.31 | 29800 |
| 2024-05-16 | 42.11 | $42.44 | 17648 |
| 2024-05-15 | 42.07 | $42.50 | 28631 |
| 2024-05-14 | 42.03 | $42.28 | 38400 |
| 2024-05-13 | 42.00 | $42.13 | 39901 |
| 2024-05-10 | 41.99 | $42.13 | 36721 |
| 2024-05-09 | 41.97 | $42.23 | 30706 |
| 2024-05-08 | 41.95 | $42.09 | 28200 |
| 2024-05-07 | 41.93 | $42.19 | 27400 |
| 2024-05-06 | 41.91 | $42.05 | 25400 |
| 2024-05-03 | 41.89 | $42.01 | 29422 |
| 2024-05-02 | 41.88 | $41.88 | 28214 |
| 2024-05-01 | 41.88 | $41.64 | 42936 |
| 2024-04-30 | 41.90 | $41.62 | 63117 |
| 2024-04-29 | 41.93 | $41.84 | 19800 |
| 2024-04-26 | 41.94 | $41.66 | 25000 |
| 2024-04-25 | 41.97 | $41.57 | 33300 |
| 2024-04-24 | 42.01 | $41.69 | 25700 |
| 2024-04-23 | 42.05 | $41.79 | 16900 |
| 2024-04-22 | 42.08 | $41.78 | 21500 |
| 2024-04-19 | 42.11 | $41.73 | 16449 |
| 2024-04-18 | 42.15 | $41.71 | 13502 |
| 2024-04-17 | 42.19 | $41.72 | 20504 |
| 2024-04-16 | 42.24 | $41.63 | 41800 |
| 2024-04-15 | 42.31 | $41.79 | 37511 |
| 2024-04-12 | 42.36 | $42.01 | 14610 |
| 2024-04-11 | 42.40 | $41.92 | 30400 |
| 2024-04-10 | 42.45 | $41.94 | 17220 |
| 2024-04-09 | 42.50 | $42.38 | 27800 |
| 2024-04-08 | 42.52 | $42.26 | 35600 |
| 2024-04-05 | 42.54 | $42.27 | 25500 |
| 2024-04-04 | 42.57 | $42.49 | 20200 |
| 2024-04-03 | 42.58 | $42.37 | 62015 |
| 2024-04-02 | 42.60 | $42.35 | 29537 |
| 2024-04-01 | 42.63 | $42.38 | 47431 |
| 2024-03-28 | 42.65 | $42.83 | 93629 |
| 2024-03-27 | 42.64 | $42.85 | 18729 |
| 2024-03-26 | 42.61 | $42.72 | 59600 |
| 2024-03-25 | 42.60 | $42.68 | 49034 |
| 2024-03-22 | 42.59 | $42.75 | 41713 |
| 2024-03-21 | 42.58 | $42.54 | 40100 |
| 2024-03-20 | 42.58 | $42.60 | 20940 |
| 2024-03-19 | 42.58 | $42.49 | 110500 |
| 2024-03-18 | 42.59 | $42.38 | 32300 |
| 2024-03-15 | 42.61 | $42.42 | 29847 |
| 2024-03-14 | 42.63 | $42.44 | 122334 |
| 2024-03-13 | 42.65 | $42.65 | 16300 |
| 2024-03-12 | 42.65 | $42.71 | 22324 |
| 2024-03-11 | 42.64 | $42.85 | 25200 |
| 2024-03-08 | 42.62 | $42.89 | 40712 |
| 2024-03-07 | 42.59 | $42.82 | 28400 |
| 2024-03-06 | 42.57 | $42.69 | 32825 |
| 2024-03-05 | 42.56 | $42.69 | 27100 |
| 2024-03-04 | 42.54 | $42.52 | 21138 |
| 2024-03-01 | 42.54 | $42.59 | 31600 |
| 2024-02-29 | 42.54 | $42.55 | 192500 |
| 2024-02-28 | 42.54 | $42.48 | 15740 |
| 2024-02-27 | 42.55 | $42.36 | 37800 |
| 2024-02-26 | 42.56 | $42.42 | 48500 |
| 2024-02-23 | 42.58 | $42.52 | 24200 |
| 2024-02-22 | 42.59 | $42.36 | 34900 |
| 2024-02-21 | 42.61 | $42.33 | 33938 |
| 2024-02-20 | 42.64 | $42.48 | 32600 |
| 2024-02-16 | 42.66 | $42.34 | 30638 |
| 2024-02-15 | 42.69 | $42.50 | 36436 |
| 2024-02-14 | 42.71 | $42.34 | 41100 |
| 2024-02-13 | 42.75 | $42.24 | 19948 |
| 2024-02-12 | 42.80 | $42.64 | 52800 |
| 2024-02-09 | 42.82 | $42.58 | 30123 |
| 2024-02-08 | 42.84 | $42.61 | 19700 |
| 2024-02-07 | 42.87 | $42.74 | 22946 |
| 2024-02-06 | 42.88 | $42.80 | 20200 |
| 2024-02-05 | 42.89 | $42.59 | 48200 |
| 2024-02-02 | 42.92 | $42.91 | 25816 |
| 2024-02-01 | 42.92 | $43.27 | 28845 |
| 2024-01-31 | 42.89 | $43.18 | 120900 |
| 2024-01-30 | 42.86 | $43.02 | 26246 |
| 2024-01-29 | 42.84 | $42.91 | 16500 |
| 2024-01-26 | 42.83 | $42.79 | 34807 |
| 2024-01-25 | 42.84 | $42.86 | 112825 |
| 2024-01-24 | 42.84 | $42.66 | 18400 |
| 2024-01-23 | 42.85 | $42.73 | 35519 |
| 2024-01-22 | 42.87 | $42.83 | 21200 |
| 2024-01-19 | 42.87 | $42.76 | 26108 |
| 2024-01-18 | 42.88 | $42.68 | 24100 |
| 2024-01-17 | 42.90 | $42.74 | 19043 |
| 2024-01-16 | 42.92 | $42.86 | 20511 |
| 2024-01-12 | 42.93 | $43.18 | 9830 |
| 2024-01-11 | 42.90 | $43.06 | 18100 |
| 2024-01-10 | 42.88 | $42.99 | 16400 |
| 2024-01-09 | 42.87 | $42.98 | 18600 |
| 2024-01-08 | 42.86 | $42.94 | 30409 |
| 2024-01-05 | 42.85 | $42.82 | 17627 |
| 2024-01-04 | 42.86 | $42.94 | 19040 |
| 2024-01-03 | 42.85 | $43.13 | 31902 |
| 2024-01-02 | 42.82 | $43.08 | 29305 |
| 2023-12-29 | 42.79 | $43.26 | 110947 |
| 2023-12-28 | 42.74 | $43.33 | 23112 |
| 2023-12-27 | 42.68 | $43.44 | 23806 |
| 2023-12-26 | 42.60 | $43.15 | 27000 |
| 2023-12-22 | 42.54 | $43.16 | 43600 |
| 2023-12-21 | 42.48 | $43.10 | 25318 |
| 2023-12-20 | 42.41 | $43.16 | 61402 |
| 2023-12-19 | 42.34 | $43.02 | 34133 |
| 2023-12-18 | 42.26 | $42.99 | 32100 |
| 2023-12-15 | 42.19 | $43.03 | 32800 |
| 2023-12-14 | 42.10 | $43.09 | 37400 |
| 2023-12-13 | 41.99 | $42.85 | 33800 |
| 2023-12-12 | 41.90 | $42.36 | 24800 |
| 2023-12-11 | 41.85 | $42.26 | 24600 |
| 2023-12-08 | 41.81 | $42.23 | 15609 |
| 2023-12-07 | 41.77 | $42.46 | 28100 |
| 2023-12-06 | 41.70 | $42.36 | 30400 |
| 2023-12-05 | 41.63 | $42.29 | 225000 |
| 2023-12-04 | 41.56 | $42.08 | 15324 |
| 2023-12-01 | 41.50 | $42.19 | 26344 |
| 2023-11-30 | 41.43 | $41.98 | 178322 |
| 2023-11-29 | 41.37 | $42.12 | 17048 |
| 2023-11-28 | 41.29 | $41.90 | 25900 |
| 2023-11-27 | 41.23 | $41.73 | 23100 |
| 2023-11-24 | 41.17 | $41.52 | 16038 |
| 2023-11-22 | 41.14 | $41.65 | 15404 |
| 2023-11-21 | 41.08 | $41.61 | 34900 |
| 2023-11-20 | 41.03 | $41.57 | 56515 |
| 2023-11-17 | 40.97 | $41.49 | 22221 |
| 2023-11-16 | 40.92 | $41.46 | 35100 |
| 2023-11-15 | 40.86 | $41.20 | 60200 |
| 2023-11-14 | 40.82 | $41.46 | 26941 |
| 2023-11-13 | 40.75 | $40.93 | 50000 |
| 2023-11-10 | 40.74 | $40.89 | 107800 |
| 2023-11-09 | 40.72 | $40.99 | 23200 |
| 2023-11-08 | 40.69 | $41.21 | 37545 |
| 2023-11-07 | 40.64 | $41.08 | 43400 |
| 2023-11-06 | 40.59 | $40.83 | 41400 |
| 2023-11-03 | 40.57 | $41.02 | 39440 |
| 2023-11-02 | 40.52 | $40.79 | 23837 |
| 2023-11-01 | 40.49 | $40.56 | 32000 |
| 2023-10-31 | 40.48 | $40.27 | 93833 |
| 2023-10-30 | 40.50 | $40.27 | 44121 |
| 2023-10-27 | 40.53 | $40.35 | 74700 |
| 2023-10-26 | 40.55 | $40.35 | 34900 |
| 2023-10-25 | 40.57 | $40.11 | 41300 |
| 2023-10-24 | 40.62 | $40.42 | 74500 |
| 2023-10-23 | 40.64 | $40.24 | 30300 |
| 2023-10-20 | 40.68 | $40.20 | 81111 |
| 2023-10-19 | 40.73 | $39.96 | 1.4M |
| 2023-10-18 | 40.81 | $40.21 | 30817 |
| 2023-10-17 | 40.87 | $40.31 | 21500 |
| 2023-10-16 | 40.93 | $40.64 | 12736 |
| 2023-10-13 | 40.96 | $40.84 | 24922 |
| 2023-10-12 | 40.98 | $40.58 | 42900 |
| 2023-10-11 | 41.02 | $40.99 | 54800 |
| 2023-10-10 | 41.02 | $40.84 | 20339 |
| 2023-10-09 | 41.04 | $40.84 | 29935 |
| 2023-10-06 | 41.06 | $40.52 | 25000 |
| 2023-10-05 | 41.12 | $40.60 | 28401 |
| 2023-10-04 | 41.17 | $40.60 | 18118 |
| 2023-10-03 | 41.23 | $40.33 | 37842 |
| 2023-10-02 | 41.33 | $40.66 | 42618 |
| 2023-09-29 | 41.40 | $40.85 | 92600 |
| 2023-09-28 | 41.46 | $41.01 | 25400 |
| 2023-09-27 | 41.50 | $40.97 | 27730 |
| 2023-09-26 | 41.56 | $41.05 | 61900 |
| 2023-09-25 | 41.61 | $41.16 | 42200 |
| 2023-09-22 | 41.66 | $41.43 | 101603 |
| 2023-09-21 | 41.68 | $41.26 | 44500 |
| 2023-09-20 | 41.73 | $41.50 | 31107 |
| 2023-09-19 | 41.75 | $41.59 | 27800 |
| 2023-09-18 | 41.77 | $41.67 | 38713 |
| 2023-09-15 | 41.78 | $41.61 | 48500 |
| 2023-09-14 | 41.80 | $41.75 | 74500 |
| 2023-09-13 | 41.80 | $41.73 | 27600 |
| 2023-09-12 | 41.81 | $41.69 | 32200 |
| 2023-09-11 | 41.82 | $41.67 | 28001 |
| 2023-09-08 | 41.84 | $41.73 | 32301 |
| 2023-09-07 | 41.85 | $41.72 | 24319 |
| 2023-09-06 | 41.87 | $41.61 | 69725 |
| 2023-09-05 | 41.89 | $41.66 | 21400 |
| 2023-09-01 | 41.92 | $41.88 | 140739 |
| 2023-08-31 | 41.92 | $42.04 | 104110 |
| 2023-08-30 | 41.91 | $42.08 | 28000 |
| 2023-08-29 | 41.89 | $42.11 | 67300 |
| 2023-08-28 | 41.87 | $41.81 | 56132 |
| 2023-08-25 | 41.87 | $41.78 | 31700 |
| 2023-08-24 | 41.88 | $41.72 | 27608 |
| 2023-08-23 | 41.90 | $41.86 | 45600 |
| 2023-08-22 | 41.90 | $41.49 | 23006 |
| 2023-08-21 | 41.95 | $41.45 | 247300 |
| 2023-08-18 | 42.00 | $41.61 | 52300 |
| 2023-08-17 | 42.04 | $41.50 | 48500 |
| 2023-08-16 | 42.10 | $41.64 | 52200 |
| 2023-08-15 | 42.15 | $41.67 | 116100 |
| 2023-08-14 | 42.20 | $41.81 | 55009 |
| 2023-08-11 | 42.24 | $41.85 | 29000 |
| 2023-08-10 | 42.28 | $42.03 | 30400 |
| 2023-08-09 | 42.30 | $42.25 | 56100 |
| 2023-08-08 | 42.31 | $42.21 | 24000 |
| 2023-08-07 | 42.32 | $42.07 | 34246 |
| 2023-08-04 | 42.35 | $42.14 | 13900 |
| 2023-08-03 | 42.37 | $41.79 | 38100 |
| 2023-08-02 | 42.43 | $42.05 | 24900 |
| 2023-08-01 | 42.47 | $42.15 | 60600 |
| 2023-07-31 | 42.50 | $42.51 | 227300 |
| 2023-07-28 | 42.50 | $42.43 | 19900 |
| 2023-07-27 | 42.51 | $42.32 | 60800 |
| 2023-07-26 | 42.53 | $42.60 | 34500 |
| 2023-07-25 | 42.52 | $42.50 | 24300 |
| 2023-07-24 | 42.52 | $42.54 | 84014 |
| 2023-07-21 | 42.52 | $42.59 | 70606 |
| 2023-07-20 | 42.51 | $42.57 | 249500 |
| 2023-07-19 | 42.51 | $42.74 | 34300 |
| 2023-07-18 | 42.48 | $42.67 | 30330 |
| 2023-07-17 | 42.46 | $42.59 | 37400 |
| 2023-07-14 | 42.45 | $42.57 | 44900 |
| 2023-07-13 | 42.44 | $42.60 | 213700 |
| 2023-07-12 | 42.42 | $42.51 | 63119 |
| 2023-07-11 | 42.41 | $42.16 | 51111 |
| 2023-07-10 | 42.44 | $42.11 | 87428 |
| 2023-07-07 | 42.47 | $41.96 | 94300 |
| 2023-07-06 | 42.52 | $41.98 | 63300 |
| 2023-07-05 | 42.58 | $42.21 | 36235 |
| 2023-07-03 | 42.62 | $42.41 | 26200 |
| 2023-06-30 | 42.64 | $42.58 | 149000 |
| 2023-06-29 | 42.65 | $42.48 | 22200 |
| 2023-06-28 | 42.67 | $42.77 | 44803 |
| 2023-06-27 | 42.66 | $42.65 | 31500 |
| 2023-06-26 | 42.66 | $42.73 | 34300 |
| 2023-06-23 | 42.65 | $42.64 | 19508 |
| 2023-06-22 | 42.65 | $42.57 | 22100 |
| 2023-06-21 | 42.66 | $42.76 | 26700 |
| 2023-06-20 | 42.65 | $42.70 | 42243 |
| 2023-06-16 | 42.64 | $42.61 | 26720 |
| 2023-06-15 | 42.65 | $42.63 | 42700 |
| 2023-06-14 | 42.65 | $42.48 | 62800 |
| 2023-06-13 | 42.66 | $42.45 | 29021 |
| 2023-06-12 | 42.69 | $42.60 | 44111 |
| 2023-06-09 | 42.70 | $42.57 | 21404 |
| 2023-06-08 | 42.71 | $42.62 | 64300 |
| 2023-06-07 | 42.72 | $42.49 | 23200 |
| 2023-06-06 | 42.74 | $42.67 | 25300 |
| 2023-06-05 | 42.75 | $42.57 | 16101 |
| 2023-06-02 | 42.77 | $42.61 | 47832 |
| 2023-06-01 | 42.79 | $42.79 | 24700 |
| 2023-05-31 | 42.79 | $42.89 | 86800 |
| 2023-05-30 | 42.78 | $42.62 | 60116 |
| 2023-05-26 | 42.79 | $42.35 | 16746 |
| 2023-05-25 | 42.84 | $42.34 | 31600 |
| 2023-05-24 | 42.89 | $42.49 | 73100 |
| 2023-05-23 | 42.93 | $42.61 | 90600 |
| 2023-05-22 | 42.97 | $42.56 | 18935 |
| 2023-05-19 | 43.01 | $42.54 | 50825 |
| 2023-05-18 | 43.06 | $42.70 | 28243 |
| 2023-05-17 | 43.10 | $42.87 | 39800 |
| 2023-05-16 | 43.12 | $42.91 | 102529 |
| 2023-05-15 | 43.15 | $43.02 | 34800 |
| 2023-05-12 | 43.16 | $43.09 | 26819 |
| 2023-05-11 | 43.17 | $43.33 | 26900 |
| 2023-05-10 | 43.15 | $43.22 | 23700 |
| 2023-05-09 | 43.14 | $42.97 | 34048 |
| 2023-05-08 | 43.16 | $43.00 | 22517 |
| 2023-05-05 | 43.18 | $43.20 | 14600 |
| 2023-05-04 | 43.17 | $43.37 | 28600 |
| 2023-05-03 | 43.15 | $43.39 | 28735 |
| 2023-05-02 | 43.13 | $43.22 | 29120 |
| 2023-05-01 | 43.12 | $42.82 | 23200 |
| 2023-04-28 | 43.15 | $43.33 | 20143 |
| 2023-04-27 | 43.13 | $43.13 | 23626 |
| 2023-04-26 | 43.13 | $43.27 | 64400 |
| 2023-04-25 | 43.11 | $43.43 | 49925 |
| 2023-04-24 | 43.08 | $43.18 | 24424 |
| 2023-04-21 | 43.07 | $43.02 | 22300 |
| 2023-04-20 | 43.08 | $43.04 | 69200 |
| 2023-04-19 | 43.08 | $42.92 | 29900 |
| 2023-04-18 | 43.10 | $42.97 | 32648 |
| 2023-04-17 | 43.11 | $42.96 | 29043 |
| 2023-04-14 | 43.13 | $43.13 | 21100 |
| 2023-04-13 | 43.12 | $43.14 | 42700 |
| 2023-04-12 | 43.12 | $43.31 | 30300 |
| 2023-04-11 | 43.10 | $43.24 | 54732 |
| 2023-04-10 | 43.09 | $43.25 | 42517 |
| 2023-04-06 | 43.07 | $43.50 | 20308 |
| 2023-04-05 | 43.03 | $43.55 | 29305 |
| 2023-04-04 | 42.97 | $43.44 | 26800 |
| 2023-04-03 | 42.92 | $43.26 | 45200 |
| 2023-03-31 | 42.89 | $43.23 | 26334 |
| 2023-03-30 | 42.85 | $43.03 | 49300 |
| 2023-03-29 | 42.83 | $42.91 | 44300 |
| 2023-03-28 | 42.82 | $42.90 | 63100 |
| 2023-03-27 | 42.82 | $42.95 | 43800 |
| 2023-03-24 | 42.80 | $43.32 | 37226 |
| 2023-03-23 | 42.75 | $43.30 | 32334 |
| 2023-03-22 | 42.69 | $43.23 | 48242 |
| 2023-03-21 | 42.63 | $42.76 | 79408 |
| 2023-03-20 | 42.62 | $42.95 | 25309 |
| 2023-03-17 | 42.58 | $43.12 | 82700 |
| 2023-03-16 | 42.53 | $42.86 | 105738 |
| 2023-03-15 | 42.49 | $42.94 | 27400 |
| 2023-03-14 | 42.45 | $42.63 | 36900 |
| 2023-03-13 | 42.43 | $42.89 | 24849 |
| 2023-03-10 | 42.38 | $42.58 | 13700 |
| 2023-03-09 | 42.36 | $42.15 | 38700 |
| 2023-03-08 | 42.38 | $41.97 | 63700 |
| 2023-03-07 | 42.42 | $42.03 | 24409 |
| 2023-03-06 | 42.46 | $42.11 | 26600 |
| 2023-03-03 | 42.50 | $42.17 | 73201 |
| 2023-03-02 | 42.53 | $41.90 | 50541 |
| 2023-03-01 | 42.60 | $41.95 | 67700 |
| 2023-02-28 | 42.67 | $42.29 | 58201 |
| 2023-02-27 | 42.71 | $42.31 | 116934 |
| 2023-02-24 | 42.75 | $42.23 | 29405 |
| 2023-02-23 | 42.80 | $42.40 | 27500 |
| 2023-02-22 | 42.85 | $42.32 | 29003 |
| 2023-02-21 | 42.90 | $42.20 | 24545 |
| 2023-02-17 | 42.98 | $42.55 | 16500 |
| 2023-02-16 | 43.02 | $42.48 | 41600 |
| 2023-02-15 | 43.08 | $42.63 | 49813 |
| 2023-02-14 | 43.13 | $42.72 | 28414 |
| 2023-02-13 | 43.17 | $42.83 | 34300 |
| 2023-02-10 | 43.20 | $42.76 | 24608 |
| 2023-02-09 | 43.25 | $42.96 | 24700 |
| 2023-02-08 | 43.28 | $43.11 | 28744 |
| 2023-02-07 | 43.30 | $43.05 | 69835 |
| 2023-02-06 | 43.33 | $43.10 | 17730 |
| 2023-02-03 | 43.35 | $43.38 | 65700 |
| 2023-02-02 | 43.35 | $43.76 | 31400 |
| 2023-02-01 | 43.30 | $43.66 | 64100 |
| 2023-01-31 | 43.27 | $43.57 | 226511 |
| 2023-01-30 | 43.23 | $43.34 | 41200 |
| 2023-01-27 | 43.22 | $43.42 | 29917 |
| 2023-01-26 | 43.20 | $43.49 | 40100 |
| 2023-01-25 | 43.17 | $43.54 | 65000 |
| 2023-01-24 | 43.13 | $43.51 | 152627 |
| 2023-01-23 | 43.09 | $43.36 | 219002 |
| 2023-01-20 | 43.06 | $43.42 | 37131 |
| 2023-01-19 | 43.03 | $43.58 | 125400 |
| 2023-01-18 | 42.97 | $43.67 | 60537 |
| 2023-01-17 | 42.89 | $43.29 | 82400 |
| 2023-01-13 | 42.85 | $43.34 | 89500 |
| 2023-01-12 | 42.80 | $43.48 | 183200 |
| 2023-01-11 | 42.73 | $43.19 | 5.5M |
| 2023-01-10 | 42.68 | $42.97 | 31800 |
| 2023-01-09 | 42.65 | $43.10 | 20700 |
| 2023-01-06 | 42.60 | $43.03 | 46006 |
| 2023-01-05 | 42.56 | $42.57 | 34817 |
| 2023-01-04 | 42.56 | $42.59 | 51139 |
| 2023-01-03 | 42.55 | $42.42 | 50200 |
| 2022-12-30 | 42.57 | $42.20 | 86247 |
| 2022-12-29 | 42.61 | $42.34 | 50700 |
| 2022-12-28 | 42.63 | $42.21 | 44700 |
| 2022-12-27 | 42.68 | $42.29 | 33916 |
| 2022-12-23 | 42.72 | $42.53 | 40005 |
| 2022-12-22 | 42.74 | $42.67 | 135300 |
| 2022-12-21 | 42.75 | $42.71 | 57420 |
| 2022-12-20 | 42.75 | $42.60 | 68600 |
| 2022-12-19 | 42.77 | $42.88 | 122100 |
| 2022-12-16 | 42.75 | $43.11 | 48600 |
| 2022-12-15 | 42.72 | $43.17 | 83726 |
| 2022-12-14 | 42.67 | $43.22 | 65600 |
| 2022-12-13 | 42.61 | $43.16 | 64200 |
| 2022-12-12 | 42.55 | $42.83 | 46900 |
| 2022-12-09 | 42.53 | $42.89 | 76326 |
| 2022-12-08 | 42.49 | $43.13 | 31117 |
| 2022-12-07 | 42.42 | $43.19 | 38400 |
| 2022-12-06 | 42.34 | $42.86 | 48600 |
| 2022-12-05 | 42.28 | $42.74 | 49400 |
| 2022-12-02 | 42.24 | $43.07 | 78347 |
| 2022-12-01 | 42.15 | $42.90 | 64400 |
| 2022-11-30 | 42.07 | $42.63 | 222930 |
| 2022-11-29 | 42.01 | $42.37 | 47029 |
| 2022-11-28 | 41.97 | $42.51 | 77300 |
| 2022-11-25 | 41.91 | $42.52 | 51938 |
| 2022-11-23 | 41.85 | $42.52 | 63412 |
| 2022-11-22 | 41.78 | $42.30 | 139844 |
| 2022-11-21 | 41.73 | $42.09 | 73900 |
| 2022-11-18 | 41.69 | $42.13 | 46529 |
| 2022-11-17 | 41.64 | $42.21 | 36800 |
| 2022-11-16 | 41.58 | $42.35 | 126200 |
| 2022-11-15 | 41.50 | $42.13 | 44834 |
| 2022-11-14 | 41.43 | $41.84 | 36722 |
| 2022-11-11 | 41.39 | $41.96 | 38900 |
| 2022-11-10 | 41.33 | $41.97 | 48600 |
| 2022-11-09 | 41.26 | $41.10 | 44027 |
| 2022-11-08 | 41.28 | $41.12 | 62300 |
| 2022-11-07 | 41.30 | $40.92 | 30000 |
| 2022-11-04 | 41.34 | $41.06 | 56100 |
| 2022-11-03 | 41.36 | $41.05 | 72700 |
| 2022-11-02 | 41.40 | $41.19 | 39200 |
| 2022-11-01 | 41.42 | $41.27 | 91344 |
| 2022-10-31 | 41.43 | $41.27 | 267233 |
| 2022-10-28 | 41.45 | $41.47 | 119414 |
| 2022-10-27 | 41.45 | $41.46 | 159200 |
| 2022-10-26 | 41.45 | $41.31 | 212320 |
| 2022-10-25 | 41.46 | $41.13 | 70006 |
| 2022-10-24 | 41.50 | $40.81 | 31500 |
| 2022-10-21 | 41.57 | $40.84 | 123113 |
| 2022-10-20 | 41.65 | $40.69 | 888110 |
| 2022-10-19 | 41.75 | $41.01 | 53947 |
| 2022-10-18 | 41.83 | $41.33 | 50212 |
| 2022-10-17 | 41.88 | $41.25 | 56600 |
| 2022-10-14 | 41.95 | $41.15 | 58328 |
| 2022-10-13 | 42.03 | $41.36 | 47400 |
| 2022-10-12 | 42.10 | $41.52 | 25600 |
| 2022-10-11 | 42.16 | $41.43 | 39300 |
| 2022-10-10 | 42.24 | $41.43 | 65200 |
| 2022-10-07 | 42.32 | $41.64 | 25000 |
| 2022-10-06 | 42.40 | $41.66 | 70016 |
| 2022-10-05 | 42.47 | $41.99 | 49710 |
| 2022-10-04 | 42.52 | $42.26 | 75830 |
| 2022-10-03 | 42.55 | $42.10 | 49100 |
| 2022-09-30 | 42.60 | $41.84 | 52310 |
| 2022-09-29 | 42.68 | $41.91 | 56708 |
| 2022-09-28 | 42.76 | $42.13 | 68849 |
| 2022-09-27 | 42.83 | $41.53 | 63811 |
| 2022-09-26 | 42.96 | $41.65 | 359933 |
| 2022-09-23 | 43.10 | $42.20 | 80812 |
| 2022-09-22 | 43.20 | $42.28 | 47242 |
| 2022-09-21 | 43.29 | $42.77 | 74300 |
| 2022-09-20 | 43.35 | $42.64 | 33400 |
| 2022-09-19 | 43.42 | $42.81 | 51400 |
| 2022-09-16 | 43.49 | $42.87 | 26521 |
| 2022-09-15 | 43.55 | $42.91 | 22400 |
| 2022-09-14 | 43.62 | $43.05 | 42501 |
| 2022-09-13 | 43.68 | $43.00 | 68104 |
| 2022-09-12 | 43.75 | $43.25 | 29129 |
| 2022-09-09 | 43.80 | $43.31 | 43900 |
| 2022-09-08 | 43.86 | $43.28 | 40600 |
| 2022-09-07 | 43.92 | $43.42 | 24215 |
| 2022-09-06 | 43.97 | $43.15 | 97017 |
| 2022-09-02 | 44.06 | $43.73 | 54804 |
| 2022-09-01 | 44.09 | $43.36 | 59604 |
| 2022-08-31 | 44.17 | $43.67 | 51413 |
| 2022-08-30 | 44.22 | $43.82 | 47228 |
| 2022-08-29 | 44.26 | $43.80 | 57319 |
| 2022-08-26 | 44.31 | $44.01 | 56800 |
| 2022-08-25 | 44.34 | $44.11 | 66600 |
| 2022-08-24 | 44.37 | $43.85 | 43735 |
| 2022-08-23 | 44.42 | $43.98 | 56700 |
| 2022-08-22 | 44.47 | $44.01 | 41936 |
| 2022-08-19 | 44.52 | $44.19 | 34700 |
| 2022-08-18 | 44.55 | $44.47 | 25136 |
| 2022-08-17 | 44.56 | $44.40 | 41400 |
| 2022-08-16 | 44.58 | $44.65 | 55027 |
| 2022-08-15 | 44.57 | $44.72 | 43200 |
| 2022-08-12 | 44.55 | $44.62 | 39700 |
| 2022-08-11 | 44.54 | $44.49 | 28713 |
| 2022-08-10 | 44.55 | $44.65 | 61715 |
| 2022-08-09 | 44.54 | $44.54 | 36017 |
| 2022-08-08 | 44.54 | $44.65 | 15629 |
| 2022-08-05 | 44.53 | $44.45 | 68000 |
| 2022-08-04 | 44.54 | $44.95 | 34700 |
| 2022-08-03 | 44.49 | $44.78 | 34943 |
| 2022-08-02 | 44.46 | $44.60 | 84000 |
| 2022-08-01 | 44.45 | $45.11 | 77627 |
| 2022-07-29 | 44.38 | $44.99 | 55530 |
| 2022-07-28 | 44.31 | $45.00 | 262800 |
| 2022-07-27 | 44.24 | $44.73 | 70115 |
| 2022-07-26 | 44.19 | $44.53 | 25310 |
| 2022-07-25 | 44.16 | $44.57 | 60312 |
| 2022-07-22 | 44.11 | $44.69 | 38400 |
| 2022-07-21 | 44.05 | $44.33 | 658311 |
| 2022-07-20 | 44.02 | $44.01 | 38828 |
| 2022-07-19 | 44.02 | $44.05 | 45500 |
| 2022-07-18 | 44.02 | $44.09 | 32800 |
| 2022-07-15 | 44.01 | $44.22 | 55406 |
| 2022-07-14 | 43.99 | $44.03 | 64246 |
| 2022-07-13 | 43.99 | $44.15 | 35200 |
| 2022-07-12 | 43.97 | $44.06 | 46022 |
| 2022-07-11 | 43.96 | $44.02 | 28600 |
| 2022-07-08 | 43.95 | $43.85 | 36400 |
| 2022-07-07 | 43.97 | $43.99 | 38800 |
| 2022-07-06 | 43.96 | $44.09 | 58631 |
| 2022-07-05 | 43.95 | $44.35 | 89100 |
| 2022-07-01 | 43.91 | $44.24 | 60523 |
| 2022-06-30 | 43.87 | $43.99 | 169221 |
| 2022-06-29 | 43.86 | $43.80 | 38900 |
| 2022-06-28 | 43.87 | $43.61 | 34304 |
| 2022-06-27 | 43.89 | $43.61 | 42000 |
| 2022-06-24 | 43.92 | $43.83 | 46000 |
| 2022-06-23 | 43.93 | $43.80 | 101011 |
| 2022-06-22 | 43.95 | $43.61 | 185843 |
| 2022-06-21 | 43.98 | $43.33 | 371900 |
| 2022-06-17 | 44.05 | $43.50 | 72000 |
| 2022-06-16 | 44.11 | $43.46 | 75900 |
| 2022-06-15 | 44.18 | $43.38 | 51900 |
| 2022-06-14 | 44.26 | $42.91 | 32915 |
| 2022-06-13 | 44.40 | $43.16 | 66600 |
| 2022-06-10 | 44.53 | $43.95 | 93200 |
| 2022-06-09 | 44.59 | $44.25 | 49027 |
| 2022-06-08 | 44.63 | $44.33 | 31600 |
| 2022-06-07 | 44.66 | $44.49 | 45910 |
| 2022-06-06 | 44.68 | $44.34 | 35600 |
| 2022-06-03 | 44.72 | $44.59 | 37129 |
| 2022-06-02 | 44.73 | $44.66 | 33343 |
| 2022-06-01 | 44.74 | $44.64 | 62416 |
| 2022-05-31 | 44.75 | $44.63 | 68325 |
| 2022-05-27 | 44.76 | $45.19 | 86000 |
| 2022-05-26 | 44.71 | $45.10 | 52123 |
| 2022-05-25 | 44.67 | $45.00 | 48100 |
| 2022-05-24 | 44.64 | $44.85 | 44100 |
| 2022-05-23 | 44.62 | $44.51 | 71106 |
| 2022-05-20 | 44.63 | $44.72 | 90135 |
| 2022-05-19 | 44.62 | $44.51 | 65700 |
| 2022-05-18 | 44.63 | $44.40 | 442500 |
| 2022-05-17 | 44.66 | $44.31 | 38823 |
| 2022-05-16 | 44.69 | $44.55 | 72800 |
| 2022-05-13 | 44.71 | $44.43 | 44000 |
| 2022-05-12 | 44.74 | $44.59 | 58200 |
| 2022-05-11 | 44.75 | $44.55 | 59145 |
| 2022-05-10 | 44.77 | $44.37 | 354101 |
| 2022-05-09 | 44.82 | $44.26 | 55300 |
| 2022-05-06 | 44.87 | $44.06 | 36100 |
| 2022-05-05 | 44.96 | $44.26 | 38000 |
| 2022-05-04 | 45.03 | $44.67 | 60804 |
| 2022-05-03 | 45.07 | $44.43 | 42642 |
| 2022-05-02 | 45.14 | $44.37 | 41221 |
| 2022-04-29 | 45.22 | $44.60 | 183705 |
| 2022-04-28 | 45.28 | $44.85 | 62121 |
| 2022-04-27 | 45.33 | $44.87 | 39422 |
| 2022-04-26 | 45.38 | $45.02 | 55600 |
| 2022-04-25 | 45.42 | $44.97 | 76508 |
| 2022-04-22 | 45.46 | $44.65 | 100618 |
| 2022-04-21 | 45.55 | $44.70 | 53400 |
| 2022-04-20 | 45.64 | $44.91 | 93600 |
| 2022-04-19 | 45.72 | $44.83 | 44042 |
| 2022-04-18 | 45.81 | $44.97 | 56200 |
| 2022-04-14 | 45.90 | $45.06 | 73714 |
| 2022-04-13 | 45.99 | $45.40 | 253908 |
| 2022-04-12 | 46.05 | $45.32 | 141700 |
| 2022-04-11 | 46.12 | $45.21 | 93941 |
| 2022-04-08 | 46.22 | $45.40 | 149803 |
| 2022-04-07 | 46.31 | $45.65 | 42237 |
| 2022-04-06 | 46.37 | $45.66 | 36400 |
| 2022-04-05 | 46.45 | $45.79 | 48300 |
| 2022-04-04 | 46.52 | $46.25 | 58700 |
| 2022-04-01 | 46.55 | $46.19 | 39200 |
| 2022-03-31 | 46.59 | $46.47 | 345600 |
| 2022-03-30 | 46.60 | $46.36 | 31300 |
| 2022-03-29 | 46.62 | $46.26 | 74602 |
| 2022-03-28 | 46.66 | $45.97 | 77220 |
| 2022-03-25 | 46.73 | $45.92 | 57400 |
| 2022-03-24 | 46.82 | $46.25 | 65543 |
| 2022-03-23 | 46.88 | $46.35 | 97514 |
| 2022-03-22 | 46.94 | $46.19 | 50700 |
| 2022-03-21 | 47.01 | $46.32 | 58300 |
| 2022-03-18 | 47.09 | $46.70 | 52544 |
| 2022-03-17 | 47.13 | $46.62 | 63713 |
| 2022-03-16 | 47.18 | $46.52 | 51530 |
| 2022-03-15 | 47.25 | $46.50 | 62000 |
| 2022-03-14 | 47.33 | $46.46 | 81600 |
| 2022-03-11 | 47.42 | $46.86 | 349000 |
| 2022-03-10 | 47.48 | $46.90 | 50600 |
| 2022-03-09 | 47.54 | $47.11 | 44347 |
| 2022-03-08 | 47.59 | $47.16 | 54200 |
| 2022-03-07 | 47.63 | $47.42 | 39300 |
| 2022-03-04 | 47.65 | $47.60 | 35000 |
| 2022-03-03 | 47.66 | $47.46 | 74900 |
| 2022-03-02 | 47.68 | $47.34 | 41900 |
| 2022-03-01 | 47.72 | $47.83 | 92608 |
| 2022-02-28 | 47.70 | $47.73 | 4.6M |
| 2022-02-25 | 47.70 | $47.40 | 57817 |
| 2022-02-24 | 47.73 | $47.34 | 51535 |
| 2022-02-23 | 47.77 | $47.30 | 62400 |
| 2022-02-22 | 47.82 | $47.52 | 81100 |
| 2022-02-18 | 47.86 | $47.57 | 30809 |
| 2022-02-17 | 47.89 | $47.46 | 59500 |
| 2022-02-16 | 47.93 | $47.38 | 79711 |
| 2022-02-15 | 47.99 | $47.32 | 59900 |
| 2022-02-14 | 48.06 | $47.39 | 74817 |
| 2022-02-11 | 48.13 | $47.60 | 35900 |
| 2022-02-10 | 48.19 | $47.38 | 70800 |
| 2022-02-09 | 48.27 | $47.81 | 97500 |
| 2022-02-08 | 48.32 | $47.77 | 67200 |
| 2022-02-07 | 48.38 | $47.90 | 67200 |
| 2022-02-04 | 48.43 | $47.85 | 58502 |
| 2022-02-03 | 48.49 | $48.16 | 65832 |
| 2022-02-02 | 48.52 | $48.32 | 67300 |
| 2022-02-01 | 48.55 | $48.27 | 93500 |
| 2022-01-31 | 48.57 | $48.33 | 119200 |
| 2022-01-28 | 48.60 | $48.33 | 92800 |
| 2022-01-27 | 48.63 | $48.26 | 1.0M |
| 2022-01-26 | 48.67 | $48.21 | 75528 |
| 2022-01-25 | 48.72 | $48.43 | 105113 |
| 2022-01-24 | 48.75 | $48.47 | 72938 |
| 2022-01-21 | 48.77 | $48.50 | 109800 |
| 2022-01-20 | 48.80 | $48.37 | 83000 |
| 2022-01-19 | 48.85 | $48.35 | 112400 |
| 2022-01-18 | 48.90 | $48.24 | 66031 |
| 2022-01-14 | 48.97 | $48.54 | 84900 |
| 2022-01-13 | 49.02 | $48.76 | 36038 |
| 2022-01-12 | 49.04 | $48.69 | 41320 |
| 2022-01-11 | 49.08 | $48.70 | 50209 |
| 2022-01-10 | 49.12 | $48.62 | 51002 |
| 2022-01-07 | 49.17 | $48.67 | 30600 |
| 2022-01-06 | 49.23 | $48.79 | 37513 |
| 2022-01-05 | 49.27 | $48.86 | 118500 |
| 2022-01-04 | 49.31 | $49.01 | 61000 |
| 2022-01-03 | 49.35 | $49.05 | 78800 |
| 2021-12-31 | 49.38 | $49.44 | 34047 |
| 2021-12-30 | 49.37 | $49.33 | 37400 |
| 2021-12-29 | 49.38 | $49.23 | 44400 |
| 2021-12-28 | 49.39 | $49.37 | 95600 |
| 2021-12-27 | 49.39 | $49.38 | 66923 |
| 2021-12-23 | 49.39 | $49.35 | 56912 |
| 2021-12-22 | 49.40 | $49.39 | 89600 |
| 2021-12-21 | 49.40 | $49.36 | 79100 |
| 2021-12-20 | 49.40 | $49.40 | 62900 |
| 2021-12-17 | 49.40 | $49.47 | 80319 |
| 2021-12-16 | 49.40 | $49.41 | 77927 |
| 2021-12-15 | 49.40 | $49.37 | 34728 |
| 2021-12-14 | 49.40 | $49.42 | 51200 |
| 2021-12-13 | 49.40 | $49.49 | 75031 |
| 2021-12-10 | 49.39 | $49.32 | 44000 |
| 2021-12-09 | 49.39 | $49.33 | 62641 |
| 2021-12-08 | 49.40 | $49.30 | 110100 |
| 2021-12-07 | 49.41 | $49.45 | 106407 |
| 2021-12-06 | 49.41 | $49.49 | 78300 |
| 2021-12-03 | 49.40 | $49.62 | 61010 |
| 2021-12-02 | 49.37 | $49.44 | 34939 |
| 2021-12-01 | 49.37 | $49.45 | 77133 |
| 2021-11-30 | 49.36 | $49.49 | 75200 |
| 2021-11-29 | 49.35 | $49.41 | 54322 |
| 2021-11-26 | 49.34 | $49.35 | 56346 |
| 2021-11-24 | 49.34 | $49.11 | 28100 |
| 2021-11-23 | 49.36 | $49.01 | 56404 |
| 2021-11-22 | 49.40 | $49.19 | 87120 |
| 2021-11-19 | 49.42 | $49.41 | 57714 |
| 2021-11-18 | 49.42 | $49.34 | 57700 |
| 2021-11-17 | 49.43 | $49.30 | 40400 |
| 2021-11-16 | 49.44 | $49.19 | 52910 |
| 2021-11-15 | 49.47 | $49.22 | 55821 |
| 2021-11-12 | 49.50 | $49.36 | 60100 |
| 2021-11-11 | 49.51 | $49.40 | 60100 |
| 2021-11-10 | 49.52 | $49.45 | 67513 |
| 2021-11-09 | 49.53 | $49.77 | 69000 |
| 2021-11-08 | 49.51 | $49.64 | 37000 |
| 2021-11-05 | 49.49 | $49.74 | 98333 |
| 2021-11-04 | 49.47 | $49.54 | 84621 |
| 2021-11-03 | 49.46 | $49.42 | 86800 |
| 2021-11-02 | 49.46 | $49.48 | 111000 |
| 2021-11-01 | 49.46 | $49.39 | 317408 |
| 2021-10-29 | 49.47 | $49.48 | 82229 |
| 2021-10-28 | 49.47 | $49.47 | 43100 |
| 2021-10-27 | 49.47 | $49.53 | 113004 |
| 2021-10-26 | 49.46 | $49.37 | 95300 |
| 2021-10-25 | 49.47 | $49.31 | 72015 |
| 2021-10-22 | 49.48 | $49.27 | 126521 |
| 2021-10-21 | 49.51 | $49.22 | 1.3M |
| 2021-10-20 | 49.54 | $49.28 | 36316 |
| 2021-10-19 | 49.56 | $49.32 | 61100 |
| 2021-10-18 | 49.59 | $49.43 | 51023 |
| 2021-10-15 | 49.61 | $49.47 | 37119 |
| 2021-10-14 | 49.62 | $49.57 | 37900 |
| 2021-10-13 | 49.63 | $49.49 | 38601 |
| 2021-10-12 | 49.64 | $49.40 | 49749 |
| 2021-10-11 | 49.67 | $49.27 | 53900 |
| 2021-10-08 | 49.71 | $49.35 | 56200 |
| 2021-10-07 | 49.75 | $49.42 | 36100 |
| 2021-10-06 | 49.78 | $49.53 | 79116 |
| 2021-10-05 | 49.81 | $49.53 | 47700 |
| 2021-10-04 | 49.84 | $49.65 | 106900 |
| 2021-10-01 | 49.86 | $49.67 | 39100 |
| 2021-09-30 | 49.88 | $49.59 | 56900 |
| 2021-09-29 | 49.91 | $49.58 | 38000 |
| 2021-09-28 | 49.94 | $49.57 | 79000 |
| 2021-09-27 | 49.98 | $49.73 | 73100 |
| 2021-09-24 | 50.01 | $49.80 | 43700 |
| 2021-09-23 | 50.03 | $49.88 | 45825 |
| 2021-09-22 | 50.04 | $50.10 | 45200 |
| 2021-09-21 | 50.04 | $50.07 | 72923 |
| 2021-09-20 | 50.04 | $50.08 | 61600 |
| 2021-09-17 | 50.03 | $49.99 | 51900 |
| 2021-09-16 | 50.04 | $50.05 | 43800 |
| 2021-09-15 | 50.03 | $50.11 | 51100 |
| 2021-09-14 | 50.03 | $50.16 | 79528 |
| 2021-09-13 | 50.01 | $50.06 | 44500 |
| 2021-09-10 | 50.01 | $49.99 | 67640 |
| 2021-09-09 | 50.01 | $50.07 | 34300 |
| 2021-09-08 | 50.00 | $49.94 | 50114 |
| 2021-09-07 | 50.01 | $49.89 | 34311 |
| 2021-09-03 | 50.02 | $50.01 | 61922 |
| 2021-09-02 | 50.02 | $50.05 | 44430 |
| 2021-09-01 | 50.02 | $50.03 | 41800 |
| 2021-08-31 | 50.02 | $50.05 | 40238 |
| 2021-08-30 | 50.01 | $50.11 | 42643 |
| 2021-08-27 | 50.00 | $50.04 | 50600 |
| 2021-08-26 | 50.00 | $49.92 | 57722 |
| 2021-08-25 | 50.01 | $49.92 | 37900 |
| 2021-08-24 | 50.02 | $49.99 | 60200 |
| 2021-08-23 | 50.02 | $50.08 | 56015 |
| 2021-08-20 | 50.01 | $50.05 | 37700 |
| 2021-08-19 | 50.01 | $50.06 | 31335 |
| 2021-08-18 | 50.00 | $49.98 | 29200 |
| 2021-08-17 | 50.01 | $50.00 | 41900 |
| 2021-08-16 | 50.01 | $50.04 | 71400 |
| 2021-08-13 | 50.00 | $50.02 | 49241 |
| 2021-08-12 | 50.00 | $49.86 | 59508 |
| 2021-08-11 | 50.02 | $49.88 | 58100 |
| 2021-08-10 | 50.03 | $49.86 | 36046 |
| 2021-08-09 | 50.05 | $49.91 | 46518 |
| 2021-08-06 | 50.06 | $49.96 | 54338 |
| 2021-08-05 | 50.07 | $50.16 | 61848 |
| 2021-08-04 | 50.07 | $50.24 | 64929 |
| 2021-08-03 | 50.05 | $50.25 | 61944 |
| 2021-08-02 | 50.03 | $50.22 | 91315 |
| 2021-07-30 | 50.01 | $50.17 | 45925 |
| 2021-07-29 | 49.99 | $50.13 | 50900 |
| 2021-07-28 | 49.97 | $50.17 | 77830 |
| 2021-07-27 | 49.95 | $50.14 | 62045 |
| 2021-07-26 | 49.93 | $50.05 | 124713 |
| 2021-07-23 | 49.92 | $50.11 | 1.5M |
| 2021-07-22 | 49.90 | $50.12 | 27414 |
| 2021-07-21 | 49.88 | $50.01 | 42900 |
| 2021-07-20 | 49.86 | $50.16 | 63000 |
| 2021-07-19 | 49.83 | $50.17 | 37300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
43.19
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.36
Average
43.94
Maximum
50.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.19 | $43.13 | 31479 |
| 2026-07-16 | 43.21 | $43.13 | 12916 |
| 2026-07-15 | 43.22 | $43.12 | 22500 |
| 2026-07-14 | 43.24 | $43.04 | 46200 |
| 2026-07-13 | 43.27 | $42.93 | 15445 |
| 2026-07-10 | 43.31 | $43.08 | 40200 |
| 2026-07-09 | 43.34 | $43.12 | 23600 |
| 2026-07-08 | 43.36 | $43.09 | 34400 |
| 2026-07-07 | 43.38 | $43.14 | 70710 |
| 2026-07-06 | 43.41 | $43.32 | 44806 |
| 2026-07-02 | 43.41 | $43.29 | 44300 |
| 2026-07-01 | 43.42 | $43.29 | 34917 |
| 2026-06-30 | 43.42 | $43.45 | 27900 |
| 2026-06-29 | 43.41 | $43.62 | 26101 |
| 2026-06-26 | 43.39 | $43.61 | 34738 |
| 2026-06-25 | 43.36 | $43.56 | 31200 |
| 2026-06-24 | 43.34 | $43.53 | 37600 |
| 2026-06-23 | 43.32 | $43.35 | 38249 |
| 2026-06-22 | 43.32 | $43.32 | 26500 |
| 2026-06-18 | 43.32 | $43.40 | 35621 |
| 2026-06-17 | 43.31 | $43.31 | 29124 |
| 2026-06-16 | 43.31 | $43.44 | 41900 |
| 2026-06-15 | 43.29 | $43.40 | 26324 |
| 2026-06-12 | 43.27 | $43.36 | 40400 |
| 2026-06-11 | 43.26 | $43.39 | 48100 |
| 2026-06-10 | 43.25 | $43.16 | 46110 |
| 2026-06-09 | 43.26 | $43.20 | 37539 |
| 2026-06-08 | 43.26 | $43.12 | 266003 |
| 2026-06-05 | 43.27 | $43.13 | 20431 |
| 2026-06-04 | 43.29 | $43.32 | 67800 |
| 2026-06-03 | 43.29 | $43.26 | 53500 |
| 2026-06-02 | 43.29 | $43.34 | 49742 |
| 2026-06-01 | 43.29 | $43.35 | 45400 |
| 2026-05-29 | 43.28 | $43.52 | 303000 |
| 2026-05-28 | 43.26 | $43.45 | 130100 |
| 2026-05-27 | 43.25 | $43.37 | 17232 |
| 2026-05-26 | 43.24 | $43.34 | 46947 |
| 2026-05-22 | 43.24 | $43.19 | 26110 |
| 2026-05-21 | 43.26 | $43.17 | 31000 |
| 2026-05-20 | 43.28 | $43.13 | 75649 |
| 2026-05-19 | 43.31 | $42.91 | 41200 |
| 2026-05-18 | 43.36 | $43.04 | 61526 |
| 2026-05-15 | 43.40 | $43.07 | 56412 |
| 2026-05-14 | 43.44 | $43.29 | 43322 |
| 2026-05-13 | 43.47 | $43.32 | 21200 |
| 2026-05-12 | 43.49 | $43.30 | 47815 |
| 2026-05-11 | 43.51 | $43.43 | 22841 |
| 2026-05-08 | 43.53 | $43.52 | 27423 |
| 2026-05-07 | 43.54 | $43.41 | 128200 |
| 2026-05-06 | 43.56 | $43.53 | 128409 |
| 2026-05-05 | 43.56 | $43.37 | 84002 |
| 2026-05-04 | 43.59 | $43.28 | 47400 |
| 2026-05-01 | 43.62 | $43.42 | 46412 |
| 2026-04-30 | 43.64 | $43.53 | 493027 |
| 2026-04-29 | 43.65 | $43.45 | 25818 |
| 2026-04-28 | 43.66 | $43.62 | 14700 |
| 2026-04-27 | 43.66 | $43.66 | 39100 |
| 2026-04-24 | 43.66 | $43.69 | 43920 |
| 2026-04-23 | 43.65 | $43.63 | 29202 |
| 2026-04-22 | 43.64 | $43.69 | 30428 |
| 2026-04-21 | 43.62 | $43.69 | 42400 |
| 2026-04-20 | 43.61 | $43.79 | 47700 |
| 2026-04-17 | 43.58 | $43.81 | 44700 |
| 2026-04-16 | 43.55 | $43.63 | 45400 |
| 2026-04-15 | 43.54 | $43.72 | 26800 |
| 2026-04-14 | 43.52 | $43.75 | 32300 |
| 2026-04-13 | 43.49 | $43.62 | 46241 |
| 2026-04-10 | 43.48 | $43.55 | 16125 |
| 2026-04-09 | 43.47 | $43.64 | 21049 |
| 2026-04-08 | 43.46 | $43.61 | 23739 |
| 2026-04-07 | 43.45 | $43.50 | 45544 |
| 2026-04-06 | 43.45 | $43.46 | 44311 |
| 2026-04-02 | 43.46 | $43.50 | 19416 |
| 2026-04-01 | 43.47 | $43.42 | 24300 |
| 2026-03-31 | 43.49 | $43.50 | 264703 |
| 2026-03-30 | 43.50 | $43.43 | 40104 |
| 2026-03-27 | 43.52 | $43.23 | 46237 |
| 2026-03-26 | 43.57 | $43.22 | 28402 |
| 2026-03-25 | 43.63 | $43.46 | 33300 |
| 2026-03-24 | 43.66 | $43.31 | 38925 |
| 2026-03-23 | 43.72 | $43.42 | 86100 |
| 2026-03-20 | 43.77 | $43.29 | 473400 |
| 2026-03-19 | 43.83 | $43.62 | 119536 |
| 2026-03-18 | 43.87 | $43.61 | 112400 |
| 2026-03-17 | 43.91 | $43.75 | 191000 |
| 2026-03-16 | 43.94 | $43.68 | 181000 |
| 2026-03-13 | 43.98 | $43.52 | 272818 |
| 2026-03-12 | 44.04 | $43.56 | 69200 |
| 2026-03-11 | 44.10 | $43.73 | 19029 |
| 2026-03-10 | 44.14 | $43.90 | 16540 |
| 2026-03-09 | 44.16 | $44.00 | 46033 |
| 2026-03-06 | 44.18 | $43.90 | 56933 |
| 2026-03-05 | 44.21 | $43.97 | 32932 |
| 2026-03-04 | 44.23 | $44.12 | 56429 |
| 2026-03-03 | 44.23 | $44.09 | 29810 |
| 2026-03-02 | 44.23 | $44.14 | 38929 |
| 2026-02-27 | 44.23 | $44.43 | 46400 |
| 2026-02-26 | 44.20 | $44.37 | 42800 |
| 2026-02-25 | 44.17 | $44.32 | 40900 |
| 2026-02-24 | 44.15 | $44.31 | 29930 |
| 2026-02-23 | 44.12 | $44.33 | 19400 |
| 2026-02-20 | 44.09 | $44.26 | 23500 |
| 2026-02-19 | 44.07 | $44.26 | 14300 |
| 2026-02-18 | 44.04 | $44.24 | 44400 |
| 2026-02-17 | 44.02 | $44.29 | 30800 |
| 2026-02-13 | 43.99 | $44.29 | 44800 |
| 2026-02-12 | 43.95 | $44.18 | 25325 |
| 2026-02-11 | 43.93 | $43.98 | 15600 |
| 2026-02-10 | 43.92 | $44.07 | 66500 |
| 2026-02-09 | 43.91 | $43.93 | 47220 |
| 2026-02-06 | 43.91 | $43.94 | 44425 |
| 2026-02-05 | 43.91 | $43.93 | 54841 |
| 2026-02-04 | 43.91 | $43.76 | 22244 |
| 2026-02-03 | 43.93 | $43.78 | 79300 |
| 2026-02-02 | 43.94 | $43.79 | 32800 |
| 2026-01-30 | 43.96 | $43.97 | 167301 |
| 2026-01-29 | 43.96 | $43.98 | 39905 |
| 2026-01-28 | 43.95 | $43.97 | 33607 |
| 2026-01-27 | 43.95 | $43.97 | 22712 |
| 2026-01-26 | 43.95 | $44.01 | 30200 |
| 2026-01-23 | 43.94 | $43.96 | 41200 |
| 2026-01-22 | 43.94 | $43.94 | 139734 |
| 2026-01-21 | 43.94 | $43.91 | 48100 |
| 2026-01-20 | 43.94 | $43.80 | 27400 |
| 2026-01-16 | 43.95 | $43.94 | 22500 |
| 2026-01-15 | 43.95 | $43.99 | 29300 |
| 2026-01-14 | 43.94 | $44.06 | 16700 |
| 2026-01-13 | 43.93 | $43.99 | 20400 |
| 2026-01-12 | 43.92 | $43.95 | 31900 |
| 2026-01-09 | 43.92 | $44.00 | 39444 |
| 2026-01-08 | 43.91 | $43.89 | 31238 |
| 2026-01-07 | 43.91 | $43.96 | 13944 |
| 2026-01-06 | 43.90 | $43.92 | 16400 |
| 2026-01-05 | 43.90 | $43.92 | 27800 |
| 2026-01-02 | 43.90 | $43.85 | 34300 |
| 2025-12-31 | 43.90 | $43.91 | 92136 |
| 2025-12-30 | 43.90 | $43.96 | 48900 |
| 2025-12-29 | 43.90 | $43.98 | 94800 |
| 2025-12-26 | 43.89 | $43.90 | 47640 |
| 2025-12-24 | 43.89 | $43.92 | 39800 |
| 2025-12-23 | 43.90 | $43.79 | 62100 |
| 2025-12-22 | 43.91 | $43.82 | 78204 |
| 2025-12-19 | 43.93 | $43.82 | 26345 |
| 2025-12-18 | 43.94 | $44.03 | 34448 |
| 2025-12-17 | 43.94 | $43.93 | 76600 |
| 2025-12-16 | 43.94 | $43.94 | 24244 |
| 2025-12-15 | 43.95 | $43.86 | 19900 |
| 2025-12-12 | 43.96 | $43.80 | 21500 |
| 2025-12-11 | 43.98 | $43.93 | 33800 |
| 2025-12-10 | 43.98 | $43.93 | 13700 |
| 2025-12-09 | 43.99 | $43.81 | 35706 |
| 2025-12-08 | 44.01 | $43.83 | 32810 |
| 2025-12-05 | 44.02 | $43.90 | 21828 |
| 2025-12-04 | 44.04 | $43.96 | 32200 |
| 2025-12-03 | 44.04 | $44.02 | 24600 |
| 2025-12-02 | 44.04 | $43.97 | 38900 |
| 2025-12-01 | 44.04 | $43.91 | 27732 |
| 2025-11-28 | 44.05 | $44.18 | 205134 |
| 2025-11-26 | 44.04 | $44.30 | 136743 |
| 2025-11-25 | 44.01 | $44.24 | 65501 |
| 2025-11-24 | 43.99 | $44.16 | 34245 |
| 2025-11-21 | 43.98 | $44.07 | 29147 |
| 2025-11-20 | 43.97 | $43.97 | 37112 |
| 2025-11-19 | 43.98 | $43.90 | 36316 |
| 2025-11-18 | 44.00 | $43.93 | 36131 |
| 2025-11-17 | 44.01 | $43.89 | 31900 |
| 2025-11-14 | 44.03 | $43.85 | 29331 |
| 2025-11-13 | 44.06 | $43.96 | 28500 |
| 2025-11-12 | 44.08 | $44.06 | 23400 |
| 2025-11-11 | 44.09 | $44.09 | 34700 |
| 2025-11-10 | 44.09 | $43.96 | 40300 |
| 2025-11-07 | 44.11 | $43.98 | 31648 |
| 2025-11-06 | 44.13 | $43.99 | 33240 |
| 2025-11-05 | 44.14 | $43.83 | 22800 |
| 2025-11-04 | 44.17 | $43.95 | 47200 |
| 2025-11-03 | 44.19 | $43.91 | 47314 |
| 2025-10-31 | 44.21 | $44.15 | 85848 |
| 2025-10-30 | 44.21 | $44.11 | 20900 |
| 2025-10-29 | 44.21 | $44.20 | 23300 |
| 2025-10-28 | 44.20 | $44.38 | 43447 |
| 2025-10-27 | 44.18 | $44.34 | 44100 |
| 2025-10-24 | 44.15 | $44.30 | 15809 |
| 2025-10-23 | 44.12 | $44.24 | 28800 |
| 2025-10-22 | 44.10 | $44.33 | 35300 |
| 2025-10-21 | 44.07 | $44.32 | 23000 |
| 2025-10-20 | 44.04 | $44.27 | 33000 |
| 2025-10-17 | 44.01 | $44.22 | 25500 |
| 2025-10-16 | 43.98 | $44.25 | 23000 |
| 2025-10-15 | 43.95 | $44.13 | 29700 |
| 2025-10-14 | 43.94 | $44.13 | 22211 |
| 2025-10-13 | 43.92 | $44.06 | 32836 |
| 2025-10-10 | 43.90 | $44.00 | 35906 |
| 2025-10-09 | 43.90 | $43.85 | 23129 |
| 2025-10-08 | 43.91 | $43.88 | 44600 |
| 2025-10-07 | 43.92 | $43.88 | 58600 |
| 2025-10-06 | 43.93 | $43.82 | 88602 |
| 2025-10-03 | 43.94 | $43.89 | 54040 |
| 2025-10-02 | 43.95 | $43.96 | 39000 |
| 2025-10-01 | 43.95 | $43.87 | 51900 |
| 2025-09-30 | 43.96 | $43.92 | 71800 |
| 2025-09-29 | 43.97 | $43.94 | 20711 |
| 2025-09-26 | 43.96 | $43.84 | 32600 |
| 2025-09-25 | 43.97 | $43.82 | 61547 |
| 2025-09-24 | 43.98 | $43.92 | 73230 |
| 2025-09-23 | 43.98 | $43.99 | 31600 |
| 2025-09-22 | 43.97 | $43.87 | 50647 |
| 2025-09-19 | 43.97 | $43.93 | 43411 |
| 2025-09-18 | 43.96 | $43.93 | 42310 |
| 2025-09-17 | 43.95 | $44.08 | 135900 |
| 2025-09-16 | 43.93 | $44.13 | 2.4M |
| 2025-09-15 | 43.89 | $44.20 | 33600 |
| 2025-09-12 | 43.85 | $44.11 | 25230 |
| 2025-09-11 | 43.81 | $44.17 | 24926 |
| 2025-09-10 | 43.76 | $44.07 | 33000 |
| 2025-09-09 | 43.72 | $44.01 | 20600 |
| 2025-09-08 | 43.68 | $44.08 | 18508 |
| 2025-09-05 | 43.63 | $43.96 | 38800 |
| 2025-09-04 | 43.60 | $43.77 | 47518 |
| 2025-09-03 | 43.58 | $43.60 | 27100 |
| 2025-09-02 | 43.57 | $43.45 | 41000 |
| 2025-08-29 | 43.58 | $43.71 | 30300 |
| 2025-08-28 | 43.56 | $43.74 | 24310 |
| 2025-08-27 | 43.54 | $43.67 | 25400 |
| 2025-08-26 | 43.53 | $43.65 | 25200 |
| 2025-08-25 | 43.51 | $43.59 | 37100 |
| 2025-08-22 | 43.50 | $43.67 | 26848 |
| 2025-08-21 | 43.48 | $43.44 | 24003 |
| 2025-08-20 | 43.48 | $43.46 | 103400 |
| 2025-08-19 | 43.48 | $43.51 | 74204 |
| 2025-08-18 | 43.47 | $43.44 | 43343 |
| 2025-08-15 | 43.47 | $43.46 | 20443 |
| 2025-08-14 | 43.46 | $43.51 | 16900 |
| 2025-08-13 | 43.45 | $43.63 | 27736 |
| 2025-08-12 | 43.42 | $43.47 | 23400 |
| 2025-08-11 | 43.41 | $43.47 | 15200 |
| 2025-08-08 | 43.39 | $43.43 | 25839 |
| 2025-08-07 | 43.38 | $43.52 | 27900 |
| 2025-08-06 | 43.35 | $43.54 | 63230 |
| 2025-08-05 | 43.33 | $43.55 | 63535 |
| 2025-08-04 | 43.30 | $43.56 | 46501 |
| 2025-08-01 | 43.26 | $43.52 | 25402 |
| 2025-07-31 | 43.23 | $43.32 | 73100 |
| 2025-07-30 | 43.22 | $43.32 | 28400 |
| 2025-07-29 | 43.21 | $43.41 | 72134 |
| 2025-07-28 | 43.19 | $43.23 | 52400 |
| 2025-07-25 | 43.19 | $43.28 | 22323 |
| 2025-07-24 | 43.19 | $43.21 | 57209 |
| 2025-07-23 | 43.19 | $43.25 | 60700 |
| 2025-07-22 | 43.19 | $43.32 | 242247 |
| 2025-07-21 | 43.19 | $43.25 | 79200 |
| 2025-07-18 | 43.18 | $43.11 | 94400 |
| 2025-07-17 | 43.20 | $43.07 | 23800 |
| 2025-07-16 | 43.21 | $43.04 | 86000 |
| 2025-07-15 | 43.23 | $42.97 | 59043 |
| 2025-07-14 | 43.25 | $43.09 | 31400 |
| 2025-07-11 | 43.27 | $43.12 | 24425 |
| 2025-07-10 | 43.28 | $43.27 | 107500 |
| 2025-07-09 | 43.27 | $43.29 | 46400 |
| 2025-07-08 | 43.26 | $43.12 | 60000 |
| 2025-07-07 | 43.27 | $43.16 | 119509 |
| 2025-07-03 | 43.27 | $43.28 | 32700 |
| 2025-07-02 | 43.26 | $43.37 | 37601 |
| 2025-07-01 | 43.23 | $43.38 | 46000 |
| 2025-06-30 | 43.20 | $43.55 | 166200 |
| 2025-06-27 | 43.16 | $43.41 | 117600 |
| 2025-06-26 | 43.12 | $43.49 | 38501 |
| 2025-06-25 | 43.08 | $43.37 | 25600 |
| 2025-06-24 | 43.04 | $43.35 | 44900 |
| 2025-06-23 | 43.01 | $43.20 | 43338 |
| 2025-06-20 | 42.98 | $43.11 | 45232 |
| 2025-06-18 | 42.96 | $43.08 | 69200 |
| 2025-06-17 | 42.94 | $43.04 | 54000 |
| 2025-06-16 | 42.93 | $42.95 | 18600 |
| 2025-06-13 | 42.92 | $42.99 | 19529 |
| 2025-06-12 | 42.91 | $43.14 | 44900 |
| 2025-06-11 | 42.88 | $43.03 | 28500 |
| 2025-06-10 | 42.86 | $42.90 | 31100 |
| 2025-06-09 | 42.86 | $42.82 | 18400 |
| 2025-06-06 | 42.86 | $42.73 | 14100 |
| 2025-06-05 | 42.87 | $42.96 | 89300 |
| 2025-06-04 | 42.86 | $43.05 | 45109 |
| 2025-06-03 | 42.84 | $42.78 | 23100 |
| 2025-06-02 | 42.84 | $42.93 | 38436 |
| 2025-05-30 | 42.84 | $43.09 | 308837 |
| 2025-05-29 | 42.81 | $42.99 | 19636 |
| 2025-05-28 | 42.80 | $42.83 | 36222 |
| 2025-05-27 | 42.81 | $42.88 | 45600 |
| 2025-05-23 | 42.82 | $42.71 | 48237 |
| 2025-05-22 | 42.84 | $42.64 | 24000 |
| 2025-05-21 | 42.87 | $42.56 | 74016 |
| 2025-05-20 | 42.91 | $42.80 | 589200 |
| 2025-05-19 | 42.93 | $42.87 | 24900 |
| 2025-05-16 | 42.94 | $42.86 | 32600 |
| 2025-05-15 | 42.95 | $42.82 | 31119 |
| 2025-05-14 | 42.97 | $42.65 | 35047 |
| 2025-05-13 | 43.00 | $42.77 | 16500 |
| 2025-05-12 | 43.02 | $42.80 | 21100 |
| 2025-05-09 | 43.04 | $42.91 | 34000 |
| 2025-05-08 | 43.04 | $42.90 | 42100 |
| 2025-05-07 | 43.05 | $43.08 | 17232 |
| 2025-05-06 | 43.04 | $43.00 | 57908 |
| 2025-05-05 | 43.03 | $42.95 | 119700 |
| 2025-05-02 | 43.03 | $42.98 | 25700 |
| 2025-05-01 | 43.04 | $43.18 | 55745 |
| 2025-04-30 | 43.02 | $43.39 | 23800 |
| 2025-04-29 | 42.98 | $43.40 | 25400 |
| 2025-04-28 | 42.95 | $43.29 | 28147 |
| 2025-04-25 | 42.92 | $43.20 | 36817 |
| 2025-04-24 | 42.90 | $43.09 | 22623 |
| 2025-04-23 | 42.89 | $42.83 | 35804 |
| 2025-04-22 | 42.91 | $42.73 | 51432 |
| 2025-04-21 | 42.94 | $42.68 | 45220 |
| 2025-04-17 | 42.97 | $42.90 | 71600 |
| 2025-04-16 | 42.99 | $42.96 | 40411 |
| 2025-04-15 | 43.00 | $42.87 | 68200 |
| 2025-04-14 | 43.03 | $42.71 | 31900 |
| 2025-04-11 | 43.07 | $42.54 | 68900 |
| 2025-04-10 | 43.13 | $42.56 | 32000 |
| 2025-04-09 | 43.19 | $42.96 | 44747 |
| 2025-04-08 | 43.21 | $42.78 | 37417 |
| 2025-04-07 | 43.25 | $43.03 | 60600 |
| 2025-04-04 | 43.27 | $43.56 | 75632 |
| 2025-04-03 | 43.24 | $43.51 | 54545 |
| 2025-04-02 | 43.21 | $43.27 | 23200 |
| 2025-04-01 | 43.20 | $43.28 | 20117 |
| 2025-03-31 | 43.19 | $43.32 | 214007 |
| 2025-03-28 | 43.18 | $43.27 | 164424 |
| 2025-03-27 | 43.17 | $43.08 | 26000 |
| 2025-03-26 | 43.18 | $43.07 | 24400 |
| 2025-03-25 | 43.19 | $43.16 | 57004 |
| 2025-03-24 | 43.20 | $43.13 | 24906 |
| 2025-03-21 | 43.21 | $43.28 | 44101 |
| 2025-03-20 | 43.20 | $43.33 | 88000 |
| 2025-03-19 | 43.19 | $43.31 | 92900 |
| 2025-03-18 | 43.17 | $43.16 | 50629 |
| 2025-03-17 | 43.17 | $43.10 | 57800 |
| 2025-03-14 | 43.17 | $43.10 | 69906 |
| 2025-03-13 | 43.17 | $43.14 | 71526 |
| 2025-03-12 | 43.17 | $43.06 | 53200 |
| 2025-03-11 | 43.17 | $43.15 | 143300 |
| 2025-03-10 | 43.16 | $43.26 | 73400 |
| 2025-03-07 | 43.13 | $43.10 | 21114 |
| 2025-03-06 | 43.12 | $43.13 | 64925 |
| 2025-03-05 | 43.11 | $43.21 | 70600 |
| 2025-03-04 | 43.09 | $43.28 | 43005 |
| 2025-03-03 | 43.05 | $43.41 | 40300 |
| 2025-02-28 | 43.01 | $43.45 | 156840 |
| 2025-02-27 | 42.95 | $43.28 | 79712 |
| 2025-02-26 | 42.91 | $43.34 | 33100 |
| 2025-02-25 | 42.86 | $43.27 | 21106 |
| 2025-02-24 | 42.82 | $43.03 | 30800 |
| 2025-02-21 | 42.79 | $43.00 | 32500 |
| 2025-02-20 | 42.77 | $42.87 | 51200 |
| 2025-02-19 | 42.75 | $42.74 | 33936 |
| 2025-02-18 | 42.75 | $42.73 | 33034 |
| 2025-02-14 | 42.75 | $42.89 | 49008 |
| 2025-02-13 | 42.73 | $42.74 | 38700 |
| 2025-02-12 | 42.72 | $42.50 | 46700 |
| 2025-02-11 | 42.74 | $42.70 | 37100 |
| 2025-02-10 | 42.73 | $42.79 | 40600 |
| 2025-02-07 | 42.71 | $42.79 | 73300 |
| 2025-02-06 | 42.69 | $42.93 | 153300 |
| 2025-02-05 | 42.65 | $42.92 | 53442 |
| 2025-02-04 | 42.61 | $42.73 | 54900 |
| 2025-02-03 | 42.59 | $42.66 | 52800 |
| 2025-01-31 | 42.58 | $42.79 | 112236 |
| 2025-01-30 | 42.55 | $42.80 | 20900 |
| 2025-01-29 | 42.51 | $42.74 | 29228 |
| 2025-01-28 | 42.49 | $42.77 | 40345 |
| 2025-01-27 | 42.46 | $42.75 | 44400 |
| 2025-01-24 | 42.42 | $42.56 | 18800 |
| 2025-01-23 | 42.41 | $42.46 | 25300 |
| 2025-01-22 | 42.41 | $42.57 | 163807 |
| 2025-01-21 | 42.39 | $42.63 | 53100 |
| 2025-01-17 | 42.37 | $42.49 | 27400 |
| 2025-01-16 | 42.36 | $42.49 | 24144 |
| 2025-01-15 | 42.36 | $42.41 | 88900 |
| 2025-01-14 | 42.37 | $42.09 | 56600 |
| 2025-01-13 | 42.41 | $42.09 | 250049 |
| 2025-01-10 | 42.46 | $42.15 | 55926 |
| 2025-01-08 | 42.50 | $42.30 | 36829 |
| 2025-01-07 | 42.54 | $42.33 | 31741 |
| 2025-01-06 | 42.58 | $42.45 | 75238 |
| 2025-01-03 | 42.62 | $42.46 | 21646 |
| 2025-01-02 | 42.65 | $42.52 | 23326 |
| 2024-12-31 | 42.69 | $42.48 | 93821 |
| 2024-12-30 | 42.73 | $42.57 | 26125 |
| 2024-12-27 | 42.77 | $42.41 | 21600 |
| 2024-12-26 | 42.83 | $42.51 | 42812 |
| 2024-12-24 | 42.88 | $42.44 | 24300 |
| 2024-12-23 | 42.94 | $42.43 | 45298 |
| 2024-12-20 | 43.00 | $42.56 | 53631 |
| 2024-12-19 | 43.06 | $42.39 | 36516 |
| 2024-12-18 | 43.13 | $42.50 | 29000 |
| 2024-12-17 | 43.19 | $42.95 | 38304 |
| 2024-12-16 | 43.21 | $42.95 | 34400 |
| 2024-12-13 | 43.23 | $42.95 | 28335 |
| 2024-12-12 | 43.25 | $43.13 | 75033 |
| 2024-12-11 | 43.25 | $43.29 | 50200 |
| 2024-12-10 | 43.23 | $43.32 | 31142 |
| 2024-12-09 | 43.21 | $43.39 | 66319 |
| 2024-12-06 | 43.18 | $43.47 | 50000 |
| 2024-12-05 | 43.14 | $43.37 | 86716 |
| 2024-12-04 | 43.11 | $43.38 | 84711 |
| 2024-12-03 | 43.07 | $43.25 | 31941 |
| 2024-12-02 | 43.05 | $43.31 | 38801 |
| 2024-11-29 | 43.02 | $43.43 | 67635 |
| 2024-11-27 | 42.97 | $43.32 | 17636 |
| 2024-11-26 | 42.94 | $43.19 | 31000 |
| 2024-11-25 | 42.92 | $43.17 | 23800 |
| 2024-11-22 | 42.90 | $42.80 | 122700 |
| 2024-11-21 | 42.92 | $42.88 | 18500 |
| 2024-11-20 | 42.93 | $42.85 | 36200 |
| 2024-11-19 | 42.94 | $42.94 | 33700 |
| 2024-11-18 | 42.95 | $42.87 | 62900 |
| 2024-11-15 | 42.97 | $42.75 | 64700 |
| 2024-11-14 | 43.01 | $42.82 | 48314 |
| 2024-11-13 | 43.04 | $42.76 | 33300 |
| 2024-11-12 | 43.08 | $42.83 | 33703 |
| 2024-11-11 | 43.12 | $43.05 | 47807 |
| 2024-11-08 | 43.14 | $43.07 | 1.1M |
| 2024-11-07 | 43.17 | $43.11 | 23100 |
| 2024-11-06 | 43.19 | $42.71 | 91100 |
| 2024-11-05 | 43.25 | $43.17 | 50544 |
| 2024-11-04 | 43.28 | $43.00 | 55600 |
| 2024-11-01 | 43.32 | $42.86 | 37000 |
| 2024-10-31 | 43.38 | $43.17 | 59700 |
| 2024-10-30 | 43.41 | $43.19 | 47620 |
| 2024-10-29 | 43.45 | $43.23 | 32832 |
| 2024-10-28 | 43.49 | $43.12 | 22240 |
| 2024-10-25 | 43.54 | $43.25 | 22500 |
| 2024-10-24 | 43.59 | $43.27 | 30900 |
| 2024-10-23 | 43.64 | $43.26 | 41924 |
| 2024-10-22 | 43.70 | $43.36 | 28917 |
| 2024-10-21 | 43.75 | $43.40 | 23600 |
| 2024-10-18 | 43.80 | $43.60 | 13000 |
| 2024-10-17 | 43.84 | $43.64 | 19449 |
| 2024-10-16 | 43.88 | $43.75 | 45000 |
| 2024-10-15 | 43.91 | $43.98 | 50500 |
| 2024-10-14 | 43.92 | $43.50 | 28500 |
| 2024-10-11 | 43.98 | $43.64 | 59700 |
| 2024-10-10 | 44.03 | $43.65 | 18800 |
| 2024-10-09 | 44.09 | $43.66 | 16103 |
| 2024-10-08 | 44.15 | $43.71 | 11700 |
| 2024-10-07 | 44.20 | $43.66 | 51013 |
| 2024-10-04 | 44.27 | $43.75 | 32300 |
| 2024-10-03 | 44.32 | $44.01 | 23100 |
| 2024-10-02 | 44.35 | $44.23 | 20638 |
| 2024-10-01 | 44.37 | $44.29 | 28111 |
| 2024-09-30 | 44.37 | $44.30 | 62500 |
| 2024-09-27 | 44.37 | $44.38 | 17000 |
| 2024-09-26 | 44.36 | $44.22 | 18500 |
| 2024-09-25 | 44.37 | $44.33 | 32405 |
| 2024-09-24 | 44.36 | $44.43 | 24400 |
| 2024-09-23 | 44.34 | $44.35 | 19600 |
| 2024-09-20 | 44.33 | $44.43 | 31400 |
| 2024-09-19 | 44.30 | $44.43 | 23739 |
| 2024-09-18 | 44.28 | $44.44 | 23609 |
| 2024-09-17 | 44.25 | $44.47 | 20600 |
| 2024-09-16 | 44.22 | $44.64 | 32512 |
| 2024-09-13 | 44.16 | $44.52 | 28607 |
| 2024-09-12 | 44.12 | $44.30 | 29000 |
| 2024-09-11 | 44.09 | $44.34 | 15900 |
| 2024-09-10 | 44.05 | $44.35 | 65400 |
| 2024-09-09 | 44.01 | $44.22 | 25000 |
| 2024-09-06 | 43.98 | $44.17 | 30800 |
| 2024-09-05 | 43.95 | $44.18 | 264532 |
| 2024-09-04 | 43.92 | $44.14 | 20700 |
| 2024-09-03 | 43.89 | $43.90 | 21100 |
| 2024-08-30 | 43.88 | $43.91 | 46849 |
| 2024-08-29 | 43.86 | $43.89 | 28700 |
| 2024-08-28 | 43.85 | $43.95 | 33000 |
| 2024-08-27 | 43.83 | $44.09 | 26500 |
| 2024-08-26 | 43.79 | $43.98 | 47000 |
| 2024-08-23 | 43.76 | $44.05 | 24824 |
| 2024-08-22 | 43.72 | $43.94 | 33702 |
| 2024-08-21 | 43.68 | $43.99 | 37043 |
| 2024-08-20 | 43.63 | $43.94 | 20506 |
| 2024-08-19 | 43.58 | $43.76 | 27300 |
| 2024-08-16 | 43.54 | $43.82 | 16800 |
| 2024-08-15 | 43.50 | $43.58 | 26401 |
| 2024-08-14 | 43.47 | $43.78 | 27500 |
| 2024-08-13 | 43.42 | $43.74 | 36018 |
| 2024-08-12 | 43.37 | $43.56 | 20400 |
| 2024-08-09 | 43.34 | $43.54 | 20000 |
| 2024-08-08 | 43.30 | $43.41 | 26132 |
| 2024-08-07 | 43.28 | $43.43 | 28137 |
| 2024-08-06 | 43.25 | $43.63 | 43800 |
| 2024-08-05 | 43.19 | $43.87 | 22911 |
| 2024-08-02 | 43.11 | $43.82 | 16817 |
| 2024-08-01 | 43.03 | $43.50 | 22300 |
| 2024-07-31 | 42.97 | $43.31 | 212900 |
| 2024-07-30 | 42.93 | $43.09 | 14213 |
| 2024-07-29 | 42.90 | $43.13 | 31300 |
| 2024-07-26 | 42.86 | $42.95 | 17700 |
| 2024-07-25 | 42.84 | $42.81 | 31306 |
| 2024-07-24 | 42.84 | $42.78 | 13400 |
| 2024-07-23 | 42.83 | $42.87 | 39909 |
| 2024-07-22 | 42.82 | $42.84 | 32728 |
| 2024-07-19 | 42.81 | $42.98 | 9406 |
| 2024-07-18 | 42.78 | $43.06 | 25924 |
| 2024-07-17 | 42.74 | $43.05 | 41000 |
| 2024-07-16 | 42.71 | $43.00 | 74900 |
| 2024-07-15 | 42.68 | $42.94 | 17500 |
| 2024-07-12 | 42.65 | $42.97 | 23948 |
| 2024-07-11 | 42.62 | $42.90 | 47700 |
| 2024-07-10 | 42.59 | $42.73 | 30200 |
| 2024-07-09 | 42.57 | $42.64 | 28600 |
| 2024-07-08 | 42.57 | $42.71 | 14803 |
| 2024-07-05 | 42.55 | $42.69 | 47700 |
| 2024-07-03 | 42.54 | $42.44 | 29238 |
| 2024-07-02 | 42.55 | $42.23 | 22800 |
| 2024-07-01 | 42.58 | $42.09 | 37400 |
| 2024-06-28 | 42.63 | $42.55 | 57438 |
| 2024-06-27 | 42.63 | $42.65 | 19423 |
| 2024-06-26 | 42.62 | $42.57 | 24200 |
| 2024-06-25 | 42.61 | $42.73 | 36504 |
| 2024-06-24 | 42.59 | $42.75 | 31229 |
| 2024-06-21 | 42.56 | $42.68 | 25000 |
| 2024-06-20 | 42.53 | $42.70 | 40003 |
| 2024-06-18 | 42.51 | $42.75 | 16900 |
| 2024-06-17 | 42.47 | $42.63 | 24200 |
| 2024-06-14 | 42.45 | $42.82 | 29725 |
| 2024-06-13 | 42.40 | $42.73 | 44600 |
| 2024-06-12 | 42.36 | $42.60 | 29700 |
| 2024-06-11 | 42.34 | $42.40 | 26238 |
| 2024-06-10 | 42.33 | $42.28 | 105900 |
| 2024-06-07 | 42.33 | $42.34 | 33049 |
| 2024-06-06 | 42.33 | $42.66 | 90900 |
| 2024-06-05 | 42.29 | $42.61 | 22511 |
| 2024-06-04 | 42.26 | $42.50 | 40600 |
| 2024-06-03 | 42.23 | $42.34 | 50300 |
| 2024-05-31 | 42.22 | $42.29 | 79400 |
| 2024-05-30 | 42.21 | $42.06 | 29925 |
| 2024-05-29 | 42.22 | $41.90 | 34500 |
| 2024-05-28 | 42.24 | $42.13 | 60139 |
| 2024-05-24 | 42.24 | $42.30 | 36300 |
| 2024-05-23 | 42.22 | $42.17 | 16940 |
| 2024-05-22 | 42.22 | $42.34 | 19902 |
| 2024-05-21 | 42.19 | $42.35 | 33200 |
| 2024-05-20 | 42.16 | $42.27 | 10400 |
| 2024-05-17 | 42.13 | $42.31 | 29800 |
| 2024-05-16 | 42.10 | $42.44 | 17648 |
| 2024-05-15 | 42.05 | $42.50 | 28631 |
| 2024-05-14 | 41.99 | $42.28 | 38400 |
| 2024-05-13 | 41.95 | $42.13 | 39901 |
| 2024-05-10 | 41.92 | $42.13 | 36721 |
| 2024-05-09 | 41.89 | $42.23 | 30706 |
| 2024-05-08 | 41.85 | $42.09 | 28200 |
| 2024-05-07 | 41.83 | $42.19 | 27400 |
| 2024-05-06 | 41.79 | $42.05 | 25400 |
| 2024-05-03 | 41.77 | $42.01 | 29422 |
| 2024-05-02 | 41.75 | $41.88 | 28214 |
| 2024-05-01 | 41.75 | $41.64 | 42936 |
| 2024-04-30 | 41.78 | $41.62 | 63117 |
| 2024-04-29 | 41.81 | $41.84 | 19800 |
| 2024-04-26 | 41.82 | $41.66 | 25000 |
| 2024-04-25 | 41.86 | $41.57 | 33300 |
| 2024-04-24 | 41.91 | $41.69 | 25700 |
| 2024-04-23 | 41.95 | $41.79 | 16900 |
| 2024-04-22 | 41.99 | $41.78 | 21500 |
| 2024-04-19 | 42.03 | $41.73 | 16449 |
| 2024-04-18 | 42.08 | $41.71 | 13502 |
| 2024-04-17 | 42.14 | $41.72 | 20504 |
| 2024-04-16 | 42.20 | $41.63 | 41800 |
| 2024-04-15 | 42.28 | $41.79 | 37511 |
| 2024-04-12 | 42.34 | $42.01 | 14610 |
| 2024-04-11 | 42.38 | $41.92 | 30400 |
| 2024-04-10 | 42.43 | $41.94 | 17220 |
| 2024-04-09 | 42.49 | $42.38 | 27800 |
| 2024-04-08 | 42.51 | $42.26 | 35600 |
| 2024-04-05 | 42.54 | $42.27 | 25500 |
| 2024-04-04 | 42.57 | $42.49 | 20200 |
| 2024-04-03 | 42.58 | $42.37 | 62015 |
| 2024-04-02 | 42.61 | $42.35 | 29537 |
| 2024-04-01 | 42.64 | $42.38 | 47431 |
| 2024-03-28 | 42.66 | $42.83 | 93629 |
| 2024-03-27 | 42.64 | $42.85 | 18729 |
| 2024-03-26 | 42.62 | $42.72 | 59600 |
| 2024-03-25 | 42.61 | $42.68 | 49034 |
| 2024-03-22 | 42.60 | $42.75 | 41713 |
| 2024-03-21 | 42.59 | $42.54 | 40100 |
| 2024-03-20 | 42.59 | $42.60 | 20940 |
| 2024-03-19 | 42.59 | $42.49 | 110500 |
| 2024-03-18 | 42.59 | $42.38 | 32300 |
| 2024-03-15 | 42.61 | $42.42 | 29847 |
| 2024-03-14 | 42.62 | $42.44 | 122334 |
| 2024-03-13 | 42.63 | $42.65 | 16300 |
| 2024-03-12 | 42.62 | $42.71 | 22324 |
| 2024-03-11 | 42.61 | $42.85 | 25200 |
| 2024-03-08 | 42.57 | $42.89 | 40712 |
| 2024-03-07 | 42.54 | $42.82 | 28400 |
| 2024-03-06 | 42.51 | $42.69 | 32825 |
| 2024-03-05 | 42.49 | $42.69 | 27100 |
| 2024-03-04 | 42.47 | $42.52 | 21138 |
| 2024-03-01 | 42.47 | $42.59 | 31600 |
| 2024-02-29 | 42.47 | $42.55 | 192500 |
| 2024-02-28 | 42.47 | $42.48 | 15740 |
| 2024-02-27 | 42.48 | $42.36 | 37800 |
| 2024-02-26 | 42.51 | $42.42 | 48500 |
| 2024-02-23 | 42.53 | $42.52 | 24200 |
| 2024-02-22 | 42.55 | $42.36 | 34900 |
| 2024-02-21 | 42.58 | $42.33 | 33938 |
| 2024-02-20 | 42.61 | $42.48 | 32600 |
| 2024-02-16 | 42.64 | $42.34 | 30638 |
| 2024-02-15 | 42.68 | $42.50 | 36436 |
| 2024-02-14 | 42.70 | $42.34 | 41100 |
| 2024-02-13 | 42.74 | $42.24 | 19948 |
| 2024-02-12 | 42.80 | $42.64 | 52800 |
| 2024-02-09 | 42.82 | $42.58 | 30123 |
| 2024-02-08 | 42.84 | $42.61 | 19700 |
| 2024-02-07 | 42.87 | $42.74 | 22946 |
| 2024-02-06 | 42.88 | $42.80 | 20200 |
| 2024-02-05 | 42.89 | $42.59 | 48200 |
| 2024-02-02 | 42.92 | $42.91 | 25816 |
| 2024-02-01 | 42.92 | $43.27 | 28845 |
| 2024-01-31 | 42.89 | $43.18 | 120900 |
| 2024-01-30 | 42.86 | $43.02 | 26246 |
| 2024-01-29 | 42.85 | $42.91 | 16500 |
| 2024-01-26 | 42.85 | $42.79 | 34807 |
| 2024-01-25 | 42.87 | $42.86 | 112825 |
| 2024-01-24 | 42.88 | $42.66 | 18400 |
| 2024-01-23 | 42.91 | $42.73 | 35519 |
| 2024-01-22 | 42.94 | $42.83 | 21200 |
| 2024-01-19 | 42.96 | $42.76 | 26108 |
| 2024-01-18 | 42.99 | $42.68 | 24100 |
| 2024-01-17 | 43.02 | $42.74 | 19043 |
| 2024-01-16 | 43.06 | $42.86 | 20511 |
| 2024-01-12 | 43.08 | $43.18 | 9830 |
| 2024-01-11 | 43.07 | $43.06 | 18100 |
| 2024-01-10 | 43.07 | $42.99 | 16400 |
| 2024-01-09 | 43.07 | $42.98 | 18600 |
| 2024-01-08 | 43.07 | $42.94 | 30409 |
| 2024-01-05 | 43.07 | $42.82 | 17627 |
| 2024-01-04 | 43.08 | $42.94 | 19040 |
| 2024-01-03 | 43.07 | $43.13 | 31902 |
| 2024-01-02 | 43.04 | $43.08 | 29305 |
| 2023-12-29 | 43.02 | $43.26 | 110947 |
| 2023-12-28 | 42.96 | $43.33 | 23112 |
| 2023-12-27 | 42.90 | $43.44 | 23806 |
| 2023-12-26 | 42.82 | $43.15 | 27000 |
| 2023-12-22 | 42.76 | $43.16 | 43600 |
| 2023-12-21 | 42.69 | $43.10 | 25318 |
| 2023-12-20 | 42.62 | $43.16 | 61402 |
| 2023-12-19 | 42.54 | $43.02 | 34133 |
| 2023-12-18 | 42.46 | $42.99 | 32100 |
| 2023-12-15 | 42.38 | $43.03 | 32800 |
| 2023-12-14 | 42.29 | $43.09 | 37400 |
| 2023-12-13 | 42.18 | $42.85 | 33800 |
| 2023-12-12 | 42.09 | $42.36 | 24800 |
| 2023-12-11 | 42.04 | $42.26 | 24600 |
| 2023-12-08 | 41.99 | $42.23 | 15609 |
| 2023-12-07 | 41.94 | $42.46 | 28100 |
| 2023-12-06 | 41.86 | $42.36 | 30400 |
| 2023-12-05 | 41.79 | $42.29 | 225000 |
| 2023-12-04 | 41.71 | $42.08 | 15324 |
| 2023-12-01 | 41.65 | $42.19 | 26344 |
| 2023-11-30 | 41.57 | $41.98 | 178322 |
| 2023-11-29 | 41.51 | $42.12 | 17048 |
| 2023-11-28 | 41.42 | $41.90 | 25900 |
| 2023-11-27 | 41.35 | $41.73 | 23100 |
| 2023-11-24 | 41.28 | $41.52 | 16038 |
| 2023-11-22 | 41.23 | $41.65 | 15404 |
| 2023-11-21 | 41.16 | $41.61 | 34900 |
| 2023-11-20 | 41.09 | $41.57 | 56515 |
| 2023-11-17 | 41.02 | $41.49 | 22221 |
| 2023-11-16 | 40.95 | $41.46 | 35100 |
| 2023-11-15 | 40.87 | $41.20 | 60200 |
| 2023-11-14 | 40.81 | $41.46 | 26941 |
| 2023-11-13 | 40.73 | $40.93 | 50000 |
| 2023-11-10 | 40.69 | $40.89 | 107800 |
| 2023-11-09 | 40.65 | $40.99 | 23200 |
| 2023-11-08 | 40.61 | $41.21 | 37545 |
| 2023-11-07 | 40.54 | $41.08 | 43400 |
| 2023-11-06 | 40.48 | $40.83 | 41400 |
| 2023-11-03 | 40.45 | $41.02 | 39440 |
| 2023-11-02 | 40.40 | $40.79 | 23837 |
| 2023-11-01 | 40.37 | $40.56 | 32000 |
| 2023-10-31 | 40.36 | $40.27 | 93833 |
| 2023-10-30 | 40.38 | $40.27 | 44121 |
| 2023-10-27 | 40.40 | $40.35 | 74700 |
| 2023-10-26 | 40.41 | $40.35 | 34900 |
| 2023-10-25 | 40.43 | $40.11 | 41300 |
| 2023-10-24 | 40.47 | $40.42 | 74500 |
| 2023-10-23 | 40.49 | $40.24 | 30300 |
| 2023-10-20 | 40.53 | $40.20 | 81111 |
| 2023-10-19 | 40.58 | $39.96 | 1.4M |
| 2023-10-18 | 40.66 | $40.21 | 30817 |
| 2023-10-17 | 40.72 | $40.31 | 21500 |
| 2023-10-16 | 40.78 | $40.64 | 12736 |
| 2023-10-13 | 40.81 | $40.84 | 24922 |
| 2023-10-12 | 40.82 | $40.58 | 42900 |
| 2023-10-11 | 40.87 | $40.99 | 54800 |
| 2023-10-10 | 40.88 | $40.84 | 20339 |
| 2023-10-09 | 40.91 | $40.84 | 29935 |
| 2023-10-06 | 40.94 | $40.52 | 25000 |
| 2023-10-05 | 41.01 | $40.60 | 28401 |
| 2023-10-04 | 41.08 | $40.60 | 18118 |
| 2023-10-03 | 41.15 | $40.33 | 37842 |
| 2023-10-02 | 41.25 | $40.66 | 42618 |
| 2023-09-29 | 41.33 | $40.85 | 92600 |
| 2023-09-28 | 41.39 | $41.01 | 25400 |
| 2023-09-27 | 41.45 | $40.97 | 27730 |
| 2023-09-26 | 41.51 | $41.05 | 61900 |
| 2023-09-25 | 41.58 | $41.16 | 42200 |
| 2023-09-22 | 41.63 | $41.43 | 101603 |
| 2023-09-21 | 41.66 | $41.26 | 44500 |
| 2023-09-20 | 41.70 | $41.50 | 31107 |
| 2023-09-19 | 41.73 | $41.59 | 27800 |
| 2023-09-18 | 41.74 | $41.67 | 38713 |
| 2023-09-15 | 41.75 | $41.61 | 48500 |
| 2023-09-14 | 41.77 | $41.75 | 74500 |
| 2023-09-13 | 41.76 | $41.73 | 27600 |
| 2023-09-12 | 41.76 | $41.69 | 32200 |
| 2023-09-11 | 41.77 | $41.67 | 28001 |
| 2023-09-08 | 41.78 | $41.73 | 32301 |
| 2023-09-07 | 41.78 | $41.72 | 24319 |
| 2023-09-06 | 41.79 | $41.61 | 69725 |
| 2023-09-05 | 41.81 | $41.66 | 21400 |
| 2023-09-01 | 41.83 | $41.88 | 140739 |
| 2023-08-31 | 41.82 | $42.04 | 104110 |
| 2023-08-30 | 41.80 | $42.08 | 28000 |
| 2023-08-29 | 41.78 | $42.11 | 67300 |
| 2023-08-28 | 41.76 | $41.81 | 56132 |
| 2023-08-25 | 41.76 | $41.78 | 31700 |
| 2023-08-24 | 41.78 | $41.72 | 27608 |
| 2023-08-23 | 41.80 | $41.86 | 45600 |
| 2023-08-22 | 41.81 | $41.49 | 23006 |
| 2023-08-21 | 41.86 | $41.45 | 247300 |
| 2023-08-18 | 41.92 | $41.61 | 52300 |
| 2023-08-17 | 41.97 | $41.50 | 48500 |
| 2023-08-16 | 42.03 | $41.64 | 52200 |
| 2023-08-15 | 42.09 | $41.67 | 116100 |
| 2023-08-14 | 42.15 | $41.81 | 55009 |
| 2023-08-11 | 42.20 | $41.85 | 29000 |
| 2023-08-10 | 42.25 | $42.03 | 30400 |
| 2023-08-09 | 42.28 | $42.25 | 56100 |
| 2023-08-08 | 42.30 | $42.21 | 24000 |
| 2023-08-07 | 42.32 | $42.07 | 34246 |
| 2023-08-04 | 42.35 | $42.14 | 13900 |
| 2023-08-03 | 42.37 | $41.79 | 38100 |
| 2023-08-02 | 42.43 | $42.05 | 24900 |
| 2023-08-01 | 42.47 | $42.15 | 60600 |
| 2023-07-31 | 42.49 | $42.51 | 227300 |
| 2023-07-28 | 42.49 | $42.43 | 19900 |
| 2023-07-27 | 42.49 | $42.32 | 60800 |
| 2023-07-26 | 42.50 | $42.60 | 34500 |
| 2023-07-25 | 42.49 | $42.50 | 24300 |
| 2023-07-24 | 42.48 | $42.54 | 84014 |
| 2023-07-21 | 42.48 | $42.59 | 70606 |
| 2023-07-20 | 42.47 | $42.57 | 249500 |
| 2023-07-19 | 42.46 | $42.74 | 34300 |
| 2023-07-18 | 42.43 | $42.67 | 30330 |
| 2023-07-17 | 42.42 | $42.59 | 37400 |
| 2023-07-14 | 42.41 | $42.57 | 44900 |
| 2023-07-13 | 42.40 | $42.60 | 213700 |
| 2023-07-12 | 42.39 | $42.51 | 63119 |
| 2023-07-11 | 42.38 | $42.16 | 51111 |
| 2023-07-10 | 42.41 | $42.11 | 87428 |
| 2023-07-07 | 42.45 | $41.96 | 94300 |
| 2023-07-06 | 42.51 | $41.98 | 63300 |
| 2023-07-05 | 42.57 | $42.21 | 36235 |
| 2023-07-03 | 42.60 | $42.41 | 26200 |
| 2023-06-30 | 42.62 | $42.58 | 149000 |
| 2023-06-29 | 42.63 | $42.48 | 22200 |
| 2023-06-28 | 42.64 | $42.77 | 44803 |
| 2023-06-27 | 42.63 | $42.65 | 31500 |
| 2023-06-26 | 42.62 | $42.73 | 34300 |
| 2023-06-23 | 42.61 | $42.64 | 19508 |
| 2023-06-22 | 42.61 | $42.57 | 22100 |
| 2023-06-21 | 42.61 | $42.76 | 26700 |
| 2023-06-20 | 42.59 | $42.70 | 42243 |
| 2023-06-16 | 42.58 | $42.61 | 26720 |
| 2023-06-15 | 42.58 | $42.63 | 42700 |
| 2023-06-14 | 42.57 | $42.48 | 62800 |
| 2023-06-13 | 42.59 | $42.45 | 29021 |
| 2023-06-12 | 42.60 | $42.60 | 44111 |
| 2023-06-09 | 42.61 | $42.57 | 21404 |
| 2023-06-08 | 42.62 | $42.62 | 64300 |
| 2023-06-07 | 42.63 | $42.49 | 23200 |
| 2023-06-06 | 42.66 | $42.67 | 25300 |
| 2023-06-05 | 42.67 | $42.57 | 16101 |
| 2023-06-02 | 42.69 | $42.61 | 47832 |
| 2023-06-01 | 42.71 | $42.79 | 24700 |
| 2023-05-31 | 42.72 | $42.89 | 86800 |
| 2023-05-30 | 42.72 | $42.62 | 60116 |
| 2023-05-26 | 42.75 | $42.35 | 16746 |
| 2023-05-25 | 42.81 | $42.34 | 31600 |
| 2023-05-24 | 42.87 | $42.49 | 73100 |
| 2023-05-23 | 42.92 | $42.61 | 90600 |
| 2023-05-22 | 42.96 | $42.56 | 18935 |
| 2023-05-19 | 43.01 | $42.54 | 50825 |
| 2023-05-18 | 43.07 | $42.70 | 28243 |
| 2023-05-17 | 43.11 | $42.87 | 39800 |
| 2023-05-16 | 43.14 | $42.91 | 102529 |
| 2023-05-15 | 43.16 | $43.02 | 34800 |
| 2023-05-12 | 43.17 | $43.09 | 26819 |
| 2023-05-11 | 43.18 | $43.33 | 26900 |
| 2023-05-10 | 43.16 | $43.22 | 23700 |
| 2023-05-09 | 43.15 | $42.97 | 34048 |
| 2023-05-08 | 43.17 | $43.00 | 22517 |
| 2023-05-05 | 43.18 | $43.20 | 14600 |
| 2023-05-04 | 43.18 | $43.37 | 28600 |
| 2023-05-03 | 43.17 | $43.39 | 28735 |
| 2023-05-02 | 43.15 | $43.22 | 29120 |
| 2023-05-01 | 43.14 | $42.82 | 23200 |
| 2023-04-28 | 43.18 | $43.33 | 20143 |
| 2023-04-27 | 43.17 | $43.13 | 23626 |
| 2023-04-26 | 43.17 | $43.27 | 64400 |
| 2023-04-25 | 43.17 | $43.43 | 49925 |
| 2023-04-24 | 43.14 | $43.18 | 24424 |
| 2023-04-21 | 43.14 | $43.02 | 22300 |
| 2023-04-20 | 43.15 | $43.04 | 69200 |
| 2023-04-19 | 43.16 | $42.92 | 29900 |
| 2023-04-18 | 43.19 | $42.97 | 32648 |
| 2023-04-17 | 43.21 | $42.96 | 29043 |
| 2023-04-14 | 43.23 | $43.13 | 21100 |
| 2023-04-13 | 43.23 | $43.14 | 42700 |
| 2023-04-12 | 43.23 | $43.31 | 30300 |
| 2023-04-11 | 43.21 | $43.24 | 54732 |
| 2023-04-10 | 43.20 | $43.25 | 42517 |
| 2023-04-06 | 43.18 | $43.50 | 20308 |
| 2023-04-05 | 43.13 | $43.55 | 29305 |
| 2023-04-04 | 43.07 | $43.44 | 26800 |
| 2023-04-03 | 43.02 | $43.26 | 45200 |
| 2023-03-31 | 42.97 | $43.23 | 26334 |
| 2023-03-30 | 42.93 | $43.03 | 49300 |
| 2023-03-29 | 42.89 | $42.91 | 44300 |
| 2023-03-28 | 42.87 | $42.90 | 63100 |
| 2023-03-27 | 42.84 | $42.95 | 43800 |
| 2023-03-24 | 42.80 | $43.32 | 37226 |
| 2023-03-23 | 42.73 | $43.30 | 32334 |
| 2023-03-22 | 42.65 | $43.23 | 48242 |
| 2023-03-21 | 42.57 | $42.76 | 79408 |
| 2023-03-20 | 42.54 | $42.95 | 25309 |
| 2023-03-17 | 42.48 | $43.12 | 82700 |
| 2023-03-16 | 42.41 | $42.86 | 105738 |
| 2023-03-15 | 42.36 | $42.94 | 27400 |
| 2023-03-14 | 42.30 | $42.63 | 36900 |
| 2023-03-13 | 42.27 | $42.89 | 24849 |
| 2023-03-10 | 42.22 | $42.58 | 13700 |
| 2023-03-09 | 42.20 | $42.15 | 38700 |
| 2023-03-08 | 42.22 | $41.97 | 63700 |
| 2023-03-07 | 42.27 | $42.03 | 24409 |
| 2023-03-06 | 42.31 | $42.11 | 26600 |
| 2023-03-03 | 42.36 | $42.17 | 73201 |
| 2023-03-02 | 42.40 | $41.90 | 50541 |
| 2023-03-01 | 42.48 | $41.95 | 67700 |
| 2023-02-28 | 42.56 | $42.29 | 58201 |
| 2023-02-27 | 42.62 | $42.31 | 116934 |
| 2023-02-24 | 42.68 | $42.23 | 29405 |
| 2023-02-23 | 42.75 | $42.40 | 27500 |
| 2023-02-22 | 42.81 | $42.32 | 29003 |
| 2023-02-21 | 42.88 | $42.20 | 24545 |
| 2023-02-17 | 42.98 | $42.55 | 16500 |
| 2023-02-16 | 43.04 | $42.48 | 41600 |
| 2023-02-15 | 43.11 | $42.63 | 49813 |
| 2023-02-14 | 43.18 | $42.72 | 28414 |
| 2023-02-13 | 43.24 | $42.83 | 34300 |
| 2023-02-10 | 43.29 | $42.76 | 24608 |
| 2023-02-09 | 43.35 | $42.96 | 24700 |
| 2023-02-08 | 43.39 | $43.11 | 28744 |
| 2023-02-07 | 43.42 | $43.05 | 69835 |
| 2023-02-06 | 43.45 | $43.10 | 17730 |
| 2023-02-03 | 43.48 | $43.38 | 65700 |
| 2023-02-02 | 43.48 | $43.76 | 31400 |
| 2023-02-01 | 43.44 | $43.66 | 64100 |
| 2023-01-31 | 43.40 | $43.57 | 226511 |
| 2023-01-30 | 43.36 | $43.34 | 41200 |
| 2023-01-27 | 43.34 | $43.42 | 29917 |
| 2023-01-26 | 43.31 | $43.49 | 40100 |
| 2023-01-25 | 43.26 | $43.54 | 65000 |
| 2023-01-24 | 43.21 | $43.51 | 152627 |
| 2023-01-23 | 43.15 | $43.36 | 219002 |
| 2023-01-20 | 43.10 | $43.42 | 37131 |
| 2023-01-19 | 43.05 | $43.58 | 125400 |
| 2023-01-18 | 42.97 | $43.67 | 60537 |
| 2023-01-17 | 42.89 | $43.29 | 82400 |
| 2023-01-13 | 42.84 | $43.34 | 89500 |
| 2023-01-12 | 42.78 | $43.48 | 183200 |
| 2023-01-11 | 42.71 | $43.19 | 5.5M |
| 2023-01-10 | 42.67 | $42.97 | 31800 |
| 2023-01-09 | 42.65 | $43.10 | 20700 |
| 2023-01-06 | 42.61 | $43.03 | 46006 |
| 2023-01-05 | 42.58 | $42.57 | 34817 |
| 2023-01-04 | 42.60 | $42.59 | 51139 |
| 2023-01-03 | 42.62 | $42.42 | 50200 |
| 2022-12-30 | 42.65 | $42.20 | 86247 |
| 2022-12-29 | 42.71 | $42.34 | 50700 |
| 2022-12-28 | 42.76 | $42.21 | 44700 |
| 2022-12-27 | 42.82 | $42.29 | 33916 |
| 2022-12-23 | 42.87 | $42.53 | 40005 |
| 2022-12-22 | 42.90 | $42.67 | 135300 |
| 2022-12-21 | 42.92 | $42.71 | 57420 |
| 2022-12-20 | 42.93 | $42.60 | 68600 |
| 2022-12-19 | 42.95 | $42.88 | 122100 |
| 2022-12-16 | 42.94 | $43.11 | 48600 |
| 2022-12-15 | 42.91 | $43.17 | 83726 |
| 2022-12-14 | 42.86 | $43.22 | 65600 |
| 2022-12-13 | 42.80 | $43.16 | 64200 |
| 2022-12-12 | 42.75 | $42.83 | 46900 |
| 2022-12-09 | 42.72 | $42.89 | 76326 |
| 2022-12-08 | 42.68 | $43.13 | 31117 |
| 2022-12-07 | 42.60 | $43.19 | 38400 |
| 2022-12-06 | 42.52 | $42.86 | 48600 |
| 2022-12-05 | 42.45 | $42.74 | 49400 |
| 2022-12-02 | 42.39 | $43.07 | 78347 |
| 2022-12-01 | 42.28 | $42.90 | 64400 |
| 2022-11-30 | 42.19 | $42.63 | 222930 |
| 2022-11-29 | 42.11 | $42.37 | 47029 |
| 2022-11-28 | 42.06 | $42.51 | 77300 |
| 2022-11-25 | 41.98 | $42.52 | 51938 |
| 2022-11-23 | 41.90 | $42.52 | 63412 |
| 2022-11-22 | 41.81 | $42.30 | 139844 |
| 2022-11-21 | 41.74 | $42.09 | 73900 |
| 2022-11-18 | 41.68 | $42.13 | 46529 |
| 2022-11-17 | 41.62 | $42.21 | 36800 |
| 2022-11-16 | 41.53 | $42.35 | 126200 |
| 2022-11-15 | 41.43 | $42.13 | 44834 |
| 2022-11-14 | 41.35 | $41.84 | 36722 |
| 2022-11-11 | 41.29 | $41.96 | 38900 |
| 2022-11-10 | 41.21 | $41.97 | 48600 |
| 2022-11-09 | 41.13 | $41.10 | 44027 |
| 2022-11-08 | 41.14 | $41.12 | 62300 |
| 2022-11-07 | 41.14 | $40.92 | 30000 |
| 2022-11-04 | 41.17 | $41.06 | 56100 |
| 2022-11-03 | 41.19 | $41.05 | 72700 |
| 2022-11-02 | 41.21 | $41.19 | 39200 |
| 2022-11-01 | 41.22 | $41.27 | 91344 |
| 2022-10-31 | 41.23 | $41.27 | 267233 |
| 2022-10-28 | 41.24 | $41.47 | 119414 |
| 2022-10-27 | 41.23 | $41.46 | 159200 |
| 2022-10-26 | 41.23 | $41.31 | 212320 |
| 2022-10-25 | 41.25 | $41.13 | 70006 |
| 2022-10-24 | 41.28 | $40.81 | 31500 |
| 2022-10-21 | 41.35 | $40.84 | 123113 |
| 2022-10-20 | 41.42 | $40.69 | 888110 |
| 2022-10-19 | 41.52 | $41.01 | 53947 |
| 2022-10-18 | 41.59 | $41.33 | 50212 |
| 2022-10-17 | 41.64 | $41.25 | 56600 |
| 2022-10-14 | 41.70 | $41.15 | 58328 |
| 2022-10-13 | 41.78 | $41.36 | 47400 |
| 2022-10-12 | 41.85 | $41.52 | 25600 |
| 2022-10-11 | 41.91 | $41.43 | 39300 |
| 2022-10-10 | 41.99 | $41.43 | 65200 |
| 2022-10-07 | 42.07 | $41.64 | 25000 |
| 2022-10-06 | 42.15 | $41.66 | 70016 |
| 2022-10-05 | 42.22 | $41.99 | 49710 |
| 2022-10-04 | 42.28 | $42.26 | 75830 |
| 2022-10-03 | 42.31 | $42.10 | 49100 |
| 2022-09-30 | 42.37 | $41.84 | 52310 |
| 2022-09-29 | 42.46 | $41.91 | 56708 |
| 2022-09-28 | 42.54 | $42.13 | 68849 |
| 2022-09-27 | 42.62 | $41.53 | 63811 |
| 2022-09-26 | 42.77 | $41.65 | 359933 |
| 2022-09-23 | 42.91 | $42.20 | 80812 |
| 2022-09-22 | 43.01 | $42.28 | 47242 |
| 2022-09-21 | 43.11 | $42.77 | 74300 |
| 2022-09-20 | 43.17 | $42.64 | 33400 |
| 2022-09-19 | 43.25 | $42.81 | 51400 |
| 2022-09-16 | 43.32 | $42.87 | 26521 |
| 2022-09-15 | 43.39 | $42.91 | 22400 |
| 2022-09-14 | 43.47 | $43.05 | 42501 |
| 2022-09-13 | 43.54 | $43.00 | 68104 |
| 2022-09-12 | 43.62 | $43.25 | 29129 |
| 2022-09-09 | 43.68 | $43.31 | 43900 |
| 2022-09-08 | 43.75 | $43.28 | 40600 |
| 2022-09-07 | 43.82 | $43.42 | 24215 |
| 2022-09-06 | 43.89 | $43.15 | 97017 |
| 2022-09-02 | 43.98 | $43.73 | 54804 |
| 2022-09-01 | 44.03 | $43.36 | 59604 |
| 2022-08-31 | 44.12 | $43.67 | 51413 |
| 2022-08-30 | 44.19 | $43.82 | 47228 |
| 2022-08-29 | 44.24 | $43.80 | 57319 |
| 2022-08-26 | 44.30 | $44.01 | 56800 |
| 2022-08-25 | 44.35 | $44.11 | 66600 |
| 2022-08-24 | 44.39 | $43.85 | 43735 |
| 2022-08-23 | 44.47 | $43.98 | 56700 |
| 2022-08-22 | 44.53 | $44.01 | 41936 |
| 2022-08-19 | 44.59 | $44.19 | 34700 |
| 2022-08-18 | 44.64 | $44.47 | 25136 |
| 2022-08-17 | 44.65 | $44.40 | 41400 |
| 2022-08-16 | 44.68 | $44.65 | 55027 |
| 2022-08-15 | 44.68 | $44.72 | 43200 |
| 2022-08-12 | 44.66 | $44.62 | 39700 |
| 2022-08-11 | 44.66 | $44.49 | 28713 |
| 2022-08-10 | 44.67 | $44.65 | 61715 |
| 2022-08-09 | 44.65 | $44.54 | 36017 |
| 2022-08-08 | 44.65 | $44.65 | 15629 |
| 2022-08-05 | 44.63 | $44.45 | 68000 |
| 2022-08-04 | 44.63 | $44.95 | 34700 |
| 2022-08-03 | 44.58 | $44.78 | 34943 |
| 2022-08-02 | 44.54 | $44.60 | 84000 |
| 2022-08-01 | 44.51 | $45.11 | 77627 |
| 2022-07-29 | 44.44 | $44.99 | 55530 |
| 2022-07-28 | 44.36 | $45.00 | 262800 |
| 2022-07-27 | 44.29 | $44.73 | 70115 |
| 2022-07-26 | 44.23 | $44.53 | 25310 |
| 2022-07-25 | 44.19 | $44.57 | 60312 |
| 2022-07-22 | 44.14 | $44.69 | 38400 |
| 2022-07-21 | 44.07 | $44.33 | 658311 |
| 2022-07-20 | 44.04 | $44.01 | 38828 |
| 2022-07-19 | 44.03 | $44.05 | 45500 |
| 2022-07-18 | 44.02 | $44.09 | 32800 |
| 2022-07-15 | 44.00 | $44.22 | 55406 |
| 2022-07-14 | 43.96 | $44.03 | 64246 |
| 2022-07-13 | 43.94 | $44.15 | 35200 |
| 2022-07-12 | 43.90 | $44.06 | 46022 |
| 2022-07-11 | 43.87 | $44.02 | 28600 |
| 2022-07-08 | 43.84 | $43.85 | 36400 |
| 2022-07-07 | 43.83 | $43.99 | 38800 |
| 2022-07-06 | 43.81 | $44.09 | 58631 |
| 2022-07-05 | 43.78 | $44.35 | 89100 |
| 2022-07-01 | 43.73 | $44.24 | 60523 |
| 2022-06-30 | 43.69 | $43.99 | 169221 |
| 2022-06-29 | 43.68 | $43.80 | 38900 |
| 2022-06-28 | 43.69 | $43.61 | 34304 |
| 2022-06-27 | 43.73 | $43.61 | 42000 |
| 2022-06-24 | 43.77 | $43.83 | 46000 |
| 2022-06-23 | 43.80 | $43.80 | 101011 |
| 2022-06-22 | 43.83 | $43.61 | 185843 |
| 2022-06-21 | 43.89 | $43.33 | 371900 |
| 2022-06-17 | 43.98 | $43.50 | 72000 |
| 2022-06-16 | 44.06 | $43.46 | 75900 |
| 2022-06-15 | 44.15 | $43.38 | 51900 |
| 2022-06-14 | 44.25 | $42.91 | 32915 |
| 2022-06-13 | 44.40 | $43.16 | 66600 |
| 2022-06-10 | 44.53 | $43.95 | 93200 |
| 2022-06-09 | 44.59 | $44.25 | 49027 |
| 2022-06-08 | 44.63 | $44.33 | 31600 |
| 2022-06-07 | 44.66 | $44.49 | 45910 |
| 2022-06-06 | 44.67 | $44.34 | 35600 |
| 2022-06-03 | 44.69 | $44.59 | 37129 |
| 2022-06-02 | 44.69 | $44.66 | 33343 |
| 2022-06-01 | 44.69 | $44.64 | 62416 |
| 2022-05-31 | 44.68 | $44.63 | 68325 |
| 2022-05-27 | 44.67 | $45.19 | 86000 |
| 2022-05-26 | 44.61 | $45.10 | 52123 |
| 2022-05-25 | 44.55 | $45.00 | 48100 |
| 2022-05-24 | 44.51 | $44.85 | 44100 |
| 2022-05-23 | 44.47 | $44.51 | 71106 |
| 2022-05-20 | 44.48 | $44.72 | 90135 |
| 2022-05-19 | 44.46 | $44.51 | 65700 |
| 2022-05-18 | 44.46 | $44.40 | 442500 |
| 2022-05-17 | 44.48 | $44.31 | 38823 |
| 2022-05-16 | 44.51 | $44.55 | 72800 |
| 2022-05-13 | 44.51 | $44.43 | 44000 |
| 2022-05-12 | 44.53 | $44.59 | 58200 |
| 2022-05-11 | 44.54 | $44.55 | 59145 |
| 2022-05-10 | 44.56 | $44.37 | 354101 |
| 2022-05-09 | 44.60 | $44.26 | 55300 |
| 2022-05-06 | 44.65 | $44.06 | 36100 |
| 2022-05-05 | 44.73 | $44.26 | 38000 |
| 2022-05-04 | 44.80 | $44.67 | 60804 |
| 2022-05-03 | 44.84 | $44.43 | 42642 |
| 2022-05-02 | 44.90 | $44.37 | 41221 |
| 2022-04-29 | 44.98 | $44.60 | 183705 |
| 2022-04-28 | 45.05 | $44.85 | 62121 |
| 2022-04-27 | 45.10 | $44.87 | 39422 |
| 2022-04-26 | 45.16 | $45.02 | 55600 |
| 2022-04-25 | 45.20 | $44.97 | 76508 |
| 2022-04-22 | 45.26 | $44.65 | 100618 |
| 2022-04-21 | 45.35 | $44.70 | 53400 |
| 2022-04-20 | 45.45 | $44.91 | 93600 |
| 2022-04-19 | 45.53 | $44.83 | 44042 |
| 2022-04-18 | 45.63 | $44.97 | 56200 |
| 2022-04-14 | 45.72 | $45.06 | 73714 |
| 2022-04-13 | 45.81 | $45.40 | 253908 |
| 2022-04-12 | 45.87 | $45.32 | 141700 |
| 2022-04-11 | 45.95 | $45.21 | 93941 |
| 2022-04-08 | 46.04 | $45.40 | 149803 |
| 2022-04-07 | 46.13 | $45.65 | 42237 |
| 2022-04-06 | 46.19 | $45.66 | 36400 |
| 2022-04-05 | 46.26 | $45.79 | 48300 |
| 2022-04-04 | 46.33 | $46.25 | 58700 |
| 2022-04-01 | 46.35 | $46.19 | 39200 |
| 2022-03-31 | 46.39 | $46.47 | 345600 |
| 2022-03-30 | 46.41 | $46.36 | 31300 |
| 2022-03-29 | 46.44 | $46.26 | 74602 |
| 2022-03-28 | 46.49 | $45.97 | 77220 |
| 2022-03-25 | 46.57 | $45.92 | 57400 |
| 2022-03-24 | 46.67 | $46.25 | 65543 |
| 2022-03-23 | 46.74 | $46.35 | 97514 |
| 2022-03-22 | 46.81 | $46.19 | 50700 |
| 2022-03-21 | 46.89 | $46.32 | 58300 |
| 2022-03-18 | 46.97 | $46.70 | 52544 |
| 2022-03-17 | 47.02 | $46.62 | 63713 |
| 2022-03-16 | 47.08 | $46.52 | 51530 |
| 2022-03-15 | 47.15 | $46.50 | 62000 |
| 2022-03-14 | 47.23 | $46.46 | 81600 |
| 2022-03-11 | 47.32 | $46.86 | 349000 |
| 2022-03-10 | 47.37 | $46.90 | 50600 |
| 2022-03-09 | 47.43 | $47.11 | 44347 |
| 2022-03-08 | 47.46 | $47.16 | 54200 |
| 2022-03-07 | 47.50 | $47.42 | 39300 |
| 2022-03-04 | 47.51 | $47.60 | 35000 |
| 2022-03-03 | 47.51 | $47.46 | 74900 |
| 2022-03-02 | 47.52 | $47.34 | 41900 |
| 2022-03-01 | 47.55 | $47.83 | 92608 |
| 2022-02-28 | 47.54 | $47.73 | 4.6M |
| 2022-02-25 | 47.54 | $47.40 | 57817 |
| 2022-02-24 | 47.57 | $47.34 | 51535 |
| 2022-02-23 | 47.62 | $47.30 | 62400 |
| 2022-02-22 | 47.67 | $47.52 | 81100 |
| 2022-02-18 | 47.71 | $47.57 | 30809 |
| 2022-02-17 | 47.74 | $47.46 | 59500 |
| 2022-02-16 | 47.80 | $47.38 | 79711 |
| 2022-02-15 | 47.86 | $47.32 | 59900 |
| 2022-02-14 | 47.93 | $47.39 | 74817 |
| 2022-02-11 | 48.01 | $47.60 | 35900 |
| 2022-02-10 | 48.07 | $47.38 | 70800 |
| 2022-02-09 | 48.15 | $47.81 | 97500 |
| 2022-02-08 | 48.20 | $47.77 | 67200 |
| 2022-02-07 | 48.26 | $47.90 | 67200 |
| 2022-02-04 | 48.30 | $47.85 | 58502 |
| 2022-02-03 | 48.36 | $48.16 | 65832 |
| 2022-02-02 | 48.39 | $48.32 | 67300 |
| 2022-02-01 | 48.41 | $48.27 | 93500 |
| 2022-01-31 | 48.44 | $48.33 | 119200 |
| 2022-01-28 | 48.47 | $48.33 | 92800 |
| 2022-01-27 | 48.50 | $48.26 | 1.0M |
| 2022-01-26 | 48.54 | $48.21 | 75528 |
| 2022-01-25 | 48.59 | $48.43 | 105113 |
| 2022-01-24 | 48.63 | $48.47 | 72938 |
| 2022-01-21 | 48.67 | $48.50 | 109800 |
| 2022-01-20 | 48.71 | $48.37 | 83000 |
| 2022-01-19 | 48.76 | $48.35 | 112400 |
| 2022-01-18 | 48.83 | $48.24 | 66031 |
| 2022-01-14 | 48.91 | $48.54 | 84900 |
| 2022-01-13 | 48.96 | $48.76 | 36038 |
| 2022-01-12 | 49.00 | $48.69 | 41320 |
| 2022-01-11 | 49.04 | $48.70 | 50209 |
| 2022-01-10 | 49.09 | $48.62 | 51002 |
| 2022-01-07 | 49.15 | $48.67 | 30600 |
| 2022-01-06 | 49.21 | $48.79 | 37513 |
| 2022-01-05 | 49.26 | $48.86 | 118500 |
| 2022-01-04 | 49.31 | $49.01 | 61000 |
| 2022-01-03 | 49.34 | $49.05 | 78800 |
| 2021-12-31 | 49.38 | $49.44 | 34047 |
| 2021-12-30 | 49.37 | $49.33 | 37400 |
| 2021-12-29 | 49.38 | $49.23 | 44400 |
| 2021-12-28 | 49.40 | $49.37 | 95600 |
| 2021-12-27 | 49.40 | $49.38 | 66923 |
| 2021-12-23 | 49.40 | $49.35 | 56912 |
| 2021-12-22 | 49.41 | $49.39 | 89600 |
| 2021-12-21 | 49.41 | $49.36 | 79100 |
| 2021-12-20 | 49.41 | $49.40 | 62900 |
| 2021-12-17 | 49.41 | $49.47 | 80319 |
| 2021-12-16 | 49.40 | $49.41 | 77927 |
| 2021-12-15 | 49.39 | $49.37 | 34728 |
| 2021-12-14 | 49.39 | $49.42 | 51200 |
| 2021-12-13 | 49.39 | $49.49 | 75031 |
| 2021-12-10 | 49.37 | $49.32 | 44000 |
| 2021-12-09 | 49.37 | $49.33 | 62641 |
| 2021-12-08 | 49.37 | $49.30 | 110100 |
| 2021-12-07 | 49.38 | $49.45 | 106407 |
| 2021-12-06 | 49.38 | $49.49 | 78300 |
| 2021-12-03 | 49.37 | $49.62 | 61010 |
| 2021-12-02 | 49.34 | $49.44 | 34939 |
| 2021-12-01 | 49.34 | $49.45 | 77133 |
| 2021-11-30 | 49.33 | $49.49 | 75200 |
| 2021-11-29 | 49.32 | $49.41 | 54322 |
| 2021-11-26 | 49.32 | $49.35 | 56346 |
| 2021-11-24 | 49.33 | $49.11 | 28100 |
| 2021-11-23 | 49.36 | $49.01 | 56404 |
| 2021-11-22 | 49.40 | $49.19 | 87120 |
| 2021-11-19 | 49.42 | $49.41 | 57714 |
| 2021-11-18 | 49.42 | $49.34 | 57700 |
| 2021-11-17 | 49.43 | $49.30 | 40400 |
| 2021-11-16 | 49.44 | $49.19 | 52910 |
| 2021-11-15 | 49.47 | $49.22 | 55821 |
| 2021-11-12 | 49.49 | $49.36 | 60100 |
| 2021-11-11 | 49.50 | $49.40 | 60100 |
| 2021-11-10 | 49.50 | $49.45 | 67513 |
| 2021-11-09 | 49.50 | $49.77 | 69000 |
| 2021-11-08 | 49.47 | $49.64 | 37000 |
| 2021-11-05 | 49.45 | $49.74 | 98333 |
| 2021-11-04 | 49.42 | $49.54 | 84621 |
| 2021-11-03 | 49.40 | $49.42 | 86800 |
| 2021-11-02 | 49.40 | $49.48 | 111000 |
| 2021-11-01 | 49.40 | $49.39 | 317408 |
| 2021-10-29 | 49.40 | $49.48 | 82229 |
| 2021-10-28 | 49.39 | $49.47 | 43100 |
| 2021-10-27 | 49.39 | $49.53 | 113004 |
| 2021-10-26 | 49.38 | $49.37 | 95300 |
| 2021-10-25 | 49.39 | $49.31 | 72015 |
| 2021-10-22 | 49.40 | $49.27 | 126521 |
| 2021-10-21 | 49.42 | $49.22 | 1.3M |
| 2021-10-20 | 49.45 | $49.28 | 36316 |
| 2021-10-19 | 49.48 | $49.32 | 61100 |
| 2021-10-18 | 49.51 | $49.43 | 51023 |
| 2021-10-15 | 49.53 | $49.47 | 37119 |
| 2021-10-14 | 49.55 | $49.57 | 37900 |
| 2021-10-13 | 49.56 | $49.49 | 38601 |
| 2021-10-12 | 49.58 | $49.40 | 49749 |
| 2021-10-11 | 49.61 | $49.27 | 53900 |
| 2021-10-08 | 49.66 | $49.35 | 56200 |
| 2021-10-07 | 49.71 | $49.42 | 36100 |
| 2021-10-06 | 49.75 | $49.53 | 79116 |
| 2021-10-05 | 49.78 | $49.53 | 47700 |
| 2021-10-04 | 49.82 | $49.65 | 106900 |
| 2021-10-01 | 49.84 | $49.67 | 39100 |
| 2021-09-30 | 49.87 | $49.59 | 56900 |
| 2021-09-29 | 49.90 | $49.58 | 38000 |
| 2021-09-28 | 49.94 | $49.57 | 79000 |
| 2021-09-27 | 49.98 | $49.73 | 73100 |
| 2021-09-24 | 50.01 | $49.80 | 43700 |
| 2021-09-23 | 50.03 | $49.88 | 45825 |
| 2021-09-22 | 50.05 | $50.10 | 45200 |
| 2021-09-21 | 50.04 | $50.07 | 72923 |
| 2021-09-20 | 50.04 | $50.08 | 61600 |
| 2021-09-17 | 50.03 | $49.99 | 51900 |
| 2021-09-16 | 50.04 | $50.05 | 43800 |
| 2021-09-15 | 50.03 | $50.11 | 51100 |
| 2021-09-14 | 50.03 | $50.16 | 79528 |
| 2021-09-13 | 50.01 | $50.06 | 44500 |
| 2021-09-10 | 50.01 | $49.99 | 67640 |
| 2021-09-09 | 50.01 | $50.07 | 34300 |
| 2021-09-08 | 50.00 | $49.94 | 50114 |
| 2021-09-07 | 50.01 | $49.89 | 34311 |
| 2021-09-03 | 50.02 | $50.01 | 61922 |
| 2021-09-02 | 50.01 | $50.05 | 44430 |
| 2021-09-01 | 50.01 | $50.03 | 41800 |
| 2021-08-31 | 50.01 | $50.05 | 40238 |
| 2021-08-30 | 50.00 | $50.11 | 42643 |
| 2021-08-27 | 50.00 | $50.04 | 50600 |
| 2021-08-26 | 49.99 | $49.92 | 57722 |
| 2021-08-25 | 50.01 | $49.92 | 37900 |
| 2021-08-24 | 50.02 | $49.99 | 60200 |
| 2021-08-23 | 50.02 | $50.08 | 56015 |
| 2021-08-20 | 50.02 | $50.05 | 37700 |
| 2021-08-19 | 50.02 | $50.06 | 31335 |
| 2021-08-18 | 50.02 | $49.98 | 29200 |
| 2021-08-17 | 50.03 | $50.00 | 41900 |
| 2021-08-16 | 50.04 | $50.04 | 71400 |
| 2021-08-13 | 50.04 | $50.02 | 49241 |
| 2021-08-12 | 50.05 | $49.86 | 59508 |
| 2021-08-11 | 50.07 | $49.88 | 58100 |
| 2021-08-10 | 50.09 | $49.86 | 36046 |
| 2021-08-09 | 50.11 | $49.91 | 46518 |
| 2021-08-06 | 50.13 | $49.96 | 54338 |
| 2021-08-05 | 50.14 | $50.16 | 61848 |
| 2021-08-04 | 50.13 | $50.24 | 64929 |
| 2021-08-03 | 50.11 | $50.25 | 61944 |
| 2021-08-02 | 50.09 | $50.22 | 91315 |
| 2021-07-30 | 50.07 | $50.17 | 45925 |
| 2021-07-29 | 50.05 | $50.13 | 50900 |
| 2021-07-28 | 50.04 | $50.17 | 77830 |
| 2021-07-27 | 50.02 | $50.14 | 62045 |
| 2021-07-26 | 50.00 | $50.05 | 124713 |
| 2021-07-23 | 49.98 | $50.11 | 1.5M |
| 2021-07-22 | 49.96 | $50.12 | 27414 |
| 2021-07-21 | 49.93 | $50.01 | 42900 |
| 2021-07-20 | 49.91 | $50.16 | 63000 |
| 2021-07-19 | 49.88 | $50.17 | 37300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
43.12
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.14
Average
43.91
Maximum
50.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.12 | $43.13 | 31479 |
| 2026-07-16 | 43.12 | $43.13 | 12916 |
| 2026-07-15 | 43.13 | $43.12 | 22500 |
| 2026-07-14 | 43.14 | $43.04 | 46200 |
| 2026-07-13 | 43.17 | $42.93 | 15445 |
| 2026-07-10 | 43.23 | $43.08 | 40200 |
| 2026-07-09 | 43.27 | $43.12 | 23600 |
| 2026-07-08 | 43.31 | $43.09 | 34400 |
| 2026-07-07 | 43.36 | $43.14 | 70710 |
| 2026-07-06 | 43.41 | $43.32 | 44806 |
| 2026-07-02 | 43.42 | $43.29 | 44300 |
| 2026-07-01 | 43.45 | $43.29 | 34917 |
| 2026-06-30 | 43.47 | $43.45 | 27900 |
| 2026-06-29 | 43.47 | $43.62 | 26101 |
| 2026-06-26 | 43.44 | $43.61 | 34738 |
| 2026-06-25 | 43.39 | $43.56 | 31200 |
| 2026-06-24 | 43.36 | $43.53 | 37600 |
| 2026-06-23 | 43.32 | $43.35 | 38249 |
| 2026-06-22 | 43.31 | $43.32 | 26500 |
| 2026-06-18 | 43.31 | $43.40 | 35621 |
| 2026-06-17 | 43.29 | $43.31 | 29124 |
| 2026-06-16 | 43.29 | $43.44 | 41900 |
| 2026-06-15 | 43.26 | $43.40 | 26324 |
| 2026-06-12 | 43.24 | $43.36 | 40400 |
| 2026-06-11 | 43.22 | $43.39 | 48100 |
| 2026-06-10 | 43.19 | $43.16 | 46110 |
| 2026-06-09 | 43.21 | $43.20 | 37539 |
| 2026-06-08 | 43.21 | $43.12 | 266003 |
| 2026-06-05 | 43.24 | $43.13 | 20431 |
| 2026-06-04 | 43.27 | $43.32 | 67800 |
| 2026-06-03 | 43.27 | $43.26 | 53500 |
| 2026-06-02 | 43.28 | $43.34 | 49742 |
| 2026-06-01 | 43.27 | $43.35 | 45400 |
| 2026-05-29 | 43.27 | $43.52 | 303000 |
| 2026-05-28 | 43.22 | $43.45 | 130100 |
| 2026-05-27 | 43.18 | $43.37 | 17232 |
| 2026-05-26 | 43.16 | $43.34 | 46947 |
| 2026-05-22 | 43.13 | $43.19 | 26110 |
| 2026-05-21 | 43.14 | $43.17 | 31000 |
| 2026-05-20 | 43.15 | $43.13 | 75649 |
| 2026-05-19 | 43.17 | $42.91 | 41200 |
| 2026-05-18 | 43.25 | $43.04 | 61526 |
| 2026-05-15 | 43.30 | $43.07 | 56412 |
| 2026-05-14 | 43.37 | $43.29 | 43322 |
| 2026-05-13 | 43.39 | $43.32 | 21200 |
| 2026-05-12 | 43.42 | $43.30 | 47815 |
| 2026-05-11 | 43.45 | $43.43 | 22841 |
| 2026-05-08 | 43.46 | $43.52 | 27423 |
| 2026-05-07 | 43.46 | $43.41 | 128200 |
| 2026-05-06 | 43.48 | $43.53 | 128409 |
| 2026-05-05 | 43.48 | $43.37 | 84002 |
| 2026-05-04 | 43.51 | $43.28 | 47400 |
| 2026-05-01 | 43.56 | $43.42 | 46412 |
| 2026-04-30 | 43.59 | $43.53 | 493027 |
| 2026-04-29 | 43.61 | $43.45 | 25818 |
| 2026-04-28 | 43.65 | $43.62 | 14700 |
| 2026-04-27 | 43.65 | $43.66 | 39100 |
| 2026-04-24 | 43.65 | $43.69 | 43920 |
| 2026-04-23 | 43.64 | $43.63 | 29202 |
| 2026-04-22 | 43.64 | $43.69 | 30428 |
| 2026-04-21 | 43.63 | $43.69 | 42400 |
| 2026-04-20 | 43.62 | $43.79 | 47700 |
| 2026-04-17 | 43.59 | $43.81 | 44700 |
| 2026-04-16 | 43.55 | $43.63 | 45400 |
| 2026-04-15 | 43.53 | $43.72 | 26800 |
| 2026-04-14 | 43.50 | $43.75 | 32300 |
| 2026-04-13 | 43.46 | $43.62 | 46241 |
| 2026-04-10 | 43.43 | $43.55 | 16125 |
| 2026-04-09 | 43.42 | $43.64 | 21049 |
| 2026-04-08 | 43.39 | $43.61 | 23739 |
| 2026-04-07 | 43.37 | $43.50 | 45544 |
| 2026-04-06 | 43.36 | $43.46 | 44311 |
| 2026-04-02 | 43.36 | $43.50 | 19416 |
| 2026-04-01 | 43.35 | $43.42 | 24300 |
| 2026-03-31 | 43.36 | $43.50 | 264703 |
| 2026-03-30 | 43.35 | $43.43 | 40104 |
| 2026-03-27 | 43.36 | $43.23 | 46237 |
| 2026-03-26 | 43.41 | $43.22 | 28402 |
| 2026-03-25 | 43.48 | $43.46 | 33300 |
| 2026-03-24 | 43.51 | $43.31 | 38925 |
| 2026-03-23 | 43.57 | $43.42 | 86100 |
| 2026-03-20 | 43.63 | $43.29 | 473400 |
| 2026-03-19 | 43.72 | $43.62 | 119536 |
| 2026-03-18 | 43.75 | $43.61 | 112400 |
| 2026-03-17 | 43.80 | $43.75 | 191000 |
| 2026-03-16 | 43.82 | $43.68 | 181000 |
| 2026-03-13 | 43.86 | $43.52 | 272818 |
| 2026-03-12 | 43.94 | $43.56 | 69200 |
| 2026-03-11 | 44.03 | $43.73 | 19029 |
| 2026-03-10 | 44.10 | $43.90 | 16540 |
| 2026-03-09 | 44.14 | $44.00 | 46033 |
| 2026-03-06 | 44.16 | $43.90 | 56933 |
| 2026-03-05 | 44.22 | $43.97 | 32932 |
| 2026-03-04 | 44.26 | $44.12 | 56429 |
| 2026-03-03 | 44.28 | $44.09 | 29810 |
| 2026-03-02 | 44.31 | $44.14 | 38929 |
| 2026-02-27 | 44.33 | $44.43 | 46400 |
| 2026-02-26 | 44.30 | $44.37 | 42800 |
| 2026-02-25 | 44.27 | $44.32 | 40900 |
| 2026-02-24 | 44.24 | $44.31 | 29930 |
| 2026-02-23 | 44.22 | $44.33 | 19400 |
| 2026-02-20 | 44.18 | $44.26 | 23500 |
| 2026-02-19 | 44.15 | $44.26 | 14300 |
| 2026-02-18 | 44.12 | $44.24 | 44400 |
| 2026-02-17 | 44.09 | $44.29 | 30800 |
| 2026-02-13 | 44.04 | $44.29 | 44800 |
| 2026-02-12 | 43.98 | $44.18 | 25325 |
| 2026-02-11 | 43.94 | $43.98 | 15600 |
| 2026-02-10 | 43.93 | $44.07 | 66500 |
| 2026-02-09 | 43.90 | $43.93 | 47220 |
| 2026-02-06 | 43.89 | $43.94 | 44425 |
| 2026-02-05 | 43.88 | $43.93 | 54841 |
| 2026-02-04 | 43.88 | $43.76 | 22244 |
| 2026-02-03 | 43.90 | $43.78 | 79300 |
| 2026-02-02 | 43.93 | $43.79 | 32800 |
| 2026-01-30 | 43.96 | $43.97 | 167301 |
| 2026-01-29 | 43.96 | $43.98 | 39905 |
| 2026-01-28 | 43.96 | $43.97 | 33607 |
| 2026-01-27 | 43.95 | $43.97 | 22712 |
| 2026-01-26 | 43.95 | $44.01 | 30200 |
| 2026-01-23 | 43.93 | $43.96 | 41200 |
| 2026-01-22 | 43.93 | $43.94 | 139734 |
| 2026-01-21 | 43.93 | $43.91 | 48100 |
| 2026-01-20 | 43.93 | $43.80 | 27400 |
| 2026-01-16 | 43.96 | $43.94 | 22500 |
| 2026-01-15 | 43.96 | $43.99 | 29300 |
| 2026-01-14 | 43.95 | $44.06 | 16700 |
| 2026-01-13 | 43.93 | $43.99 | 20400 |
| 2026-01-12 | 43.92 | $43.95 | 31900 |
| 2026-01-09 | 43.91 | $44.00 | 39444 |
| 2026-01-08 | 43.90 | $43.89 | 31238 |
| 2026-01-07 | 43.90 | $43.96 | 13944 |
| 2026-01-06 | 43.89 | $43.92 | 16400 |
| 2026-01-05 | 43.89 | $43.92 | 27800 |
| 2026-01-02 | 43.88 | $43.85 | 34300 |
| 2025-12-31 | 43.89 | $43.91 | 92136 |
| 2025-12-30 | 43.89 | $43.96 | 48900 |
| 2025-12-29 | 43.88 | $43.98 | 94800 |
| 2025-12-26 | 43.86 | $43.90 | 47640 |
| 2025-12-24 | 43.86 | $43.92 | 39800 |
| 2025-12-23 | 43.86 | $43.79 | 62100 |
| 2025-12-22 | 43.88 | $43.82 | 78204 |
| 2025-12-19 | 43.90 | $43.82 | 26345 |
| 2025-12-18 | 43.92 | $44.03 | 34448 |
| 2025-12-17 | 43.90 | $43.93 | 76600 |
| 2025-12-16 | 43.89 | $43.94 | 24244 |
| 2025-12-15 | 43.89 | $43.86 | 19900 |
| 2025-12-12 | 43.90 | $43.80 | 21500 |
| 2025-12-11 | 43.93 | $43.93 | 33800 |
| 2025-12-10 | 43.94 | $43.93 | 13700 |
| 2025-12-09 | 43.94 | $43.81 | 35706 |
| 2025-12-08 | 43.98 | $43.83 | 32810 |
| 2025-12-05 | 44.01 | $43.90 | 21828 |
| 2025-12-04 | 44.04 | $43.96 | 32200 |
| 2025-12-03 | 44.05 | $44.02 | 24600 |
| 2025-12-02 | 44.06 | $43.97 | 38900 |
| 2025-12-01 | 44.08 | $43.91 | 27732 |
| 2025-11-28 | 44.11 | $44.18 | 205134 |
| 2025-11-26 | 44.09 | $44.30 | 136743 |
| 2025-11-25 | 44.04 | $44.24 | 65501 |
| 2025-11-24 | 44.00 | $44.16 | 34245 |
| 2025-11-21 | 43.97 | $44.07 | 29147 |
| 2025-11-20 | 43.95 | $43.97 | 37112 |
| 2025-11-19 | 43.96 | $43.90 | 36316 |
| 2025-11-18 | 43.97 | $43.93 | 36131 |
| 2025-11-17 | 43.98 | $43.89 | 31900 |
| 2025-11-14 | 44.01 | $43.85 | 29331 |
| 2025-11-13 | 44.04 | $43.96 | 28500 |
| 2025-11-12 | 44.06 | $44.06 | 23400 |
| 2025-11-11 | 44.06 | $44.09 | 34700 |
| 2025-11-10 | 44.06 | $43.96 | 40300 |
| 2025-11-07 | 44.08 | $43.98 | 31648 |
| 2025-11-06 | 44.10 | $43.99 | 33240 |
| 2025-11-05 | 44.12 | $43.83 | 22800 |
| 2025-11-04 | 44.18 | $43.95 | 47200 |
| 2025-11-03 | 44.22 | $43.91 | 47314 |
| 2025-10-31 | 44.28 | $44.15 | 85848 |
| 2025-10-30 | 44.29 | $44.11 | 20900 |
| 2025-10-29 | 44.31 | $44.20 | 23300 |
| 2025-10-28 | 44.32 | $44.38 | 43447 |
| 2025-10-27 | 44.29 | $44.34 | 44100 |
| 2025-10-24 | 44.27 | $44.30 | 15809 |
| 2025-10-23 | 44.24 | $44.24 | 28800 |
| 2025-10-22 | 44.23 | $44.33 | 35300 |
| 2025-10-21 | 44.19 | $44.32 | 23000 |
| 2025-10-20 | 44.15 | $44.27 | 33000 |
| 2025-10-17 | 44.11 | $44.22 | 25500 |
| 2025-10-16 | 44.08 | $44.25 | 23000 |
| 2025-10-15 | 44.03 | $44.13 | 29700 |
| 2025-10-14 | 44.00 | $44.13 | 22211 |
| 2025-10-13 | 43.97 | $44.06 | 32836 |
| 2025-10-10 | 43.95 | $44.00 | 35906 |
| 2025-10-09 | 43.93 | $43.85 | 23129 |
| 2025-10-08 | 43.94 | $43.88 | 44600 |
| 2025-10-07 | 43.95 | $43.88 | 58600 |
| 2025-10-06 | 43.96 | $43.82 | 88602 |
| 2025-10-03 | 43.98 | $43.89 | 54040 |
| 2025-10-02 | 43.99 | $43.96 | 39000 |
| 2025-10-01 | 43.98 | $43.87 | 51900 |
| 2025-09-30 | 44.00 | $43.92 | 71800 |
| 2025-09-29 | 44.00 | $43.94 | 20711 |
| 2025-09-26 | 44.01 | $43.84 | 32600 |
| 2025-09-25 | 44.03 | $43.82 | 61547 |
| 2025-09-24 | 44.06 | $43.92 | 73230 |
| 2025-09-23 | 44.07 | $43.99 | 31600 |
| 2025-09-22 | 44.07 | $43.87 | 50647 |
| 2025-09-19 | 44.09 | $43.93 | 43411 |
| 2025-09-18 | 44.11 | $43.93 | 42310 |
| 2025-09-17 | 44.12 | $44.08 | 135900 |
| 2025-09-16 | 44.10 | $44.13 | 2.4M |
| 2025-09-15 | 44.07 | $44.20 | 33600 |
| 2025-09-12 | 44.02 | $44.11 | 25230 |
| 2025-09-11 | 43.98 | $44.17 | 24926 |
| 2025-09-10 | 43.91 | $44.07 | 33000 |
| 2025-09-09 | 43.86 | $44.01 | 20600 |
| 2025-09-08 | 43.81 | $44.08 | 18508 |
| 2025-09-05 | 43.74 | $43.96 | 38800 |
| 2025-09-04 | 43.67 | $43.77 | 47518 |
| 2025-09-03 | 43.64 | $43.60 | 27100 |
| 2025-09-02 | 43.64 | $43.45 | 41000 |
| 2025-08-29 | 43.67 | $43.71 | 30300 |
| 2025-08-28 | 43.65 | $43.74 | 24310 |
| 2025-08-27 | 43.62 | $43.67 | 25400 |
| 2025-08-26 | 43.59 | $43.65 | 25200 |
| 2025-08-25 | 43.57 | $43.59 | 37100 |
| 2025-08-22 | 43.56 | $43.67 | 26848 |
| 2025-08-21 | 43.52 | $43.44 | 24003 |
| 2025-08-20 | 43.53 | $43.46 | 103400 |
| 2025-08-19 | 43.53 | $43.51 | 74204 |
| 2025-08-18 | 43.53 | $43.44 | 43343 |
| 2025-08-15 | 43.53 | $43.46 | 20443 |
| 2025-08-14 | 43.54 | $43.51 | 16900 |
| 2025-08-13 | 43.53 | $43.63 | 27736 |
| 2025-08-12 | 43.50 | $43.47 | 23400 |
| 2025-08-11 | 43.49 | $43.47 | 15200 |
| 2025-08-08 | 43.48 | $43.43 | 25839 |
| 2025-08-07 | 43.48 | $43.52 | 27900 |
| 2025-08-06 | 43.46 | $43.54 | 63230 |
| 2025-08-05 | 43.43 | $43.55 | 63535 |
| 2025-08-04 | 43.39 | $43.56 | 46501 |
| 2025-08-01 | 43.34 | $43.52 | 25402 |
| 2025-07-31 | 43.30 | $43.32 | 73100 |
| 2025-07-30 | 43.29 | $43.32 | 28400 |
| 2025-07-29 | 43.27 | $43.41 | 72134 |
| 2025-07-28 | 43.24 | $43.23 | 52400 |
| 2025-07-25 | 43.23 | $43.28 | 22323 |
| 2025-07-24 | 43.22 | $43.21 | 57209 |
| 2025-07-23 | 43.22 | $43.25 | 60700 |
| 2025-07-22 | 43.21 | $43.32 | 242247 |
| 2025-07-21 | 43.18 | $43.25 | 79200 |
| 2025-07-18 | 43.16 | $43.11 | 94400 |
| 2025-07-17 | 43.17 | $43.07 | 23800 |
| 2025-07-16 | 43.19 | $43.04 | 86000 |
| 2025-07-15 | 43.22 | $42.97 | 59043 |
| 2025-07-14 | 43.27 | $43.09 | 31400 |
| 2025-07-11 | 43.30 | $43.12 | 24425 |
| 2025-07-10 | 43.33 | $43.27 | 107500 |
| 2025-07-09 | 43.33 | $43.29 | 46400 |
| 2025-07-08 | 43.32 | $43.12 | 60000 |
| 2025-07-07 | 43.35 | $43.16 | 119509 |
| 2025-07-03 | 43.38 | $43.28 | 32700 |
| 2025-07-02 | 43.38 | $43.37 | 37601 |
| 2025-07-01 | 43.36 | $43.38 | 46000 |
| 2025-06-30 | 43.34 | $43.55 | 166200 |
| 2025-06-27 | 43.28 | $43.41 | 117600 |
| 2025-06-26 | 43.23 | $43.49 | 38501 |
| 2025-06-25 | 43.16 | $43.37 | 25600 |
| 2025-06-24 | 43.11 | $43.35 | 44900 |
| 2025-06-23 | 43.05 | $43.20 | 43338 |
| 2025-06-20 | 43.01 | $43.11 | 45232 |
| 2025-06-18 | 42.99 | $43.08 | 69200 |
| 2025-06-17 | 42.96 | $43.04 | 54000 |
| 2025-06-16 | 42.94 | $42.95 | 18600 |
| 2025-06-13 | 42.94 | $42.99 | 19529 |
| 2025-06-12 | 42.93 | $43.14 | 44900 |
| 2025-06-11 | 42.88 | $43.03 | 28500 |
| 2025-06-10 | 42.85 | $42.90 | 31100 |
| 2025-06-09 | 42.85 | $42.82 | 18400 |
| 2025-06-06 | 42.85 | $42.73 | 14100 |
| 2025-06-05 | 42.88 | $42.96 | 89300 |
| 2025-06-04 | 42.87 | $43.05 | 45109 |
| 2025-06-03 | 42.83 | $42.78 | 23100 |
| 2025-06-02 | 42.85 | $42.93 | 38436 |
| 2025-05-30 | 42.84 | $43.09 | 308837 |
| 2025-05-29 | 42.79 | $42.99 | 19636 |
| 2025-05-28 | 42.75 | $42.83 | 36222 |
| 2025-05-27 | 42.75 | $42.88 | 45600 |
| 2025-05-23 | 42.73 | $42.71 | 48237 |
| 2025-05-22 | 42.74 | $42.64 | 24000 |
| 2025-05-21 | 42.78 | $42.56 | 74016 |
| 2025-05-20 | 42.83 | $42.80 | 589200 |
| 2025-05-19 | 42.85 | $42.87 | 24900 |
| 2025-05-16 | 42.85 | $42.86 | 32600 |
| 2025-05-15 | 42.86 | $42.82 | 31119 |
| 2025-05-14 | 42.88 | $42.65 | 35047 |
| 2025-05-13 | 42.93 | $42.77 | 16500 |
| 2025-05-12 | 42.97 | $42.80 | 21100 |
| 2025-05-09 | 43.01 | $42.91 | 34000 |
| 2025-05-08 | 43.04 | $42.90 | 42100 |
| 2025-05-07 | 43.07 | $43.08 | 17232 |
| 2025-05-06 | 43.06 | $43.00 | 57908 |
| 2025-05-05 | 43.08 | $42.95 | 119700 |
| 2025-05-02 | 43.10 | $42.98 | 25700 |
| 2025-05-01 | 43.12 | $43.18 | 55745 |
| 2025-04-30 | 43.11 | $43.39 | 23800 |
| 2025-04-29 | 43.04 | $43.40 | 25400 |
| 2025-04-28 | 42.97 | $43.29 | 28147 |
| 2025-04-25 | 42.90 | $43.20 | 36817 |
| 2025-04-24 | 42.85 | $43.09 | 22623 |
| 2025-04-23 | 42.81 | $42.83 | 35804 |
| 2025-04-22 | 42.82 | $42.73 | 51432 |
| 2025-04-21 | 42.85 | $42.68 | 45220 |
| 2025-04-17 | 42.90 | $42.90 | 71600 |
| 2025-04-16 | 42.91 | $42.96 | 40411 |
| 2025-04-15 | 42.90 | $42.87 | 68200 |
| 2025-04-14 | 42.92 | $42.71 | 31900 |
| 2025-04-11 | 42.98 | $42.54 | 68900 |
| 2025-04-10 | 43.08 | $42.56 | 32000 |
| 2025-04-09 | 43.19 | $42.96 | 44747 |
| 2025-04-08 | 43.23 | $42.78 | 37417 |
| 2025-04-07 | 43.32 | $43.03 | 60600 |
| 2025-04-04 | 43.38 | $43.56 | 75632 |
| 2025-04-03 | 43.32 | $43.51 | 54545 |
| 2025-04-02 | 43.27 | $43.27 | 23200 |
| 2025-04-01 | 43.26 | $43.28 | 20117 |
| 2025-03-31 | 43.25 | $43.32 | 214007 |
| 2025-03-28 | 43.23 | $43.27 | 164424 |
| 2025-03-27 | 43.21 | $43.08 | 26000 |
| 2025-03-26 | 43.23 | $43.07 | 24400 |
| 2025-03-25 | 43.26 | $43.16 | 57004 |
| 2025-03-24 | 43.27 | $43.13 | 24906 |
| 2025-03-21 | 43.28 | $43.28 | 44101 |
| 2025-03-20 | 43.27 | $43.33 | 88000 |
| 2025-03-19 | 43.24 | $43.31 | 92900 |
| 2025-03-18 | 43.22 | $43.16 | 50629 |
| 2025-03-17 | 43.21 | $43.10 | 57800 |
| 2025-03-14 | 43.23 | $43.10 | 69906 |
| 2025-03-13 | 43.24 | $43.14 | 71526 |
| 2025-03-12 | 43.24 | $43.06 | 53200 |
| 2025-03-11 | 43.26 | $43.15 | 143300 |
| 2025-03-10 | 43.27 | $43.26 | 73400 |
| 2025-03-07 | 43.25 | $43.10 | 21114 |
| 2025-03-06 | 43.26 | $43.13 | 64925 |
| 2025-03-05 | 43.27 | $43.21 | 70600 |
| 2025-03-04 | 43.26 | $43.28 | 43005 |
| 2025-03-03 | 43.23 | $43.41 | 40300 |
| 2025-02-28 | 43.17 | $43.45 | 156840 |
| 2025-02-27 | 43.09 | $43.28 | 79712 |
| 2025-02-26 | 43.03 | $43.34 | 33100 |
| 2025-02-25 | 42.95 | $43.27 | 21106 |
| 2025-02-24 | 42.87 | $43.03 | 30800 |
| 2025-02-21 | 42.83 | $43.00 | 32500 |
| 2025-02-20 | 42.78 | $42.87 | 51200 |
| 2025-02-19 | 42.76 | $42.74 | 33936 |
| 2025-02-18 | 42.76 | $42.73 | 33034 |
| 2025-02-14 | 42.76 | $42.89 | 49008 |
| 2025-02-13 | 42.72 | $42.74 | 38700 |
| 2025-02-12 | 42.72 | $42.50 | 46700 |
| 2025-02-11 | 42.76 | $42.70 | 37100 |
| 2025-02-10 | 42.76 | $42.79 | 40600 |
| 2025-02-07 | 42.75 | $42.79 | 73300 |
| 2025-02-06 | 42.74 | $42.93 | 153300 |
| 2025-02-05 | 42.69 | $42.92 | 53442 |
| 2025-02-04 | 42.64 | $42.73 | 54900 |
| 2025-02-03 | 42.62 | $42.66 | 52800 |
| 2025-01-31 | 42.61 | $42.79 | 112236 |
| 2025-01-30 | 42.57 | $42.80 | 20900 |
| 2025-01-29 | 42.52 | $42.74 | 29228 |
| 2025-01-28 | 42.48 | $42.77 | 40345 |
| 2025-01-27 | 42.43 | $42.75 | 44400 |
| 2025-01-24 | 42.37 | $42.56 | 18800 |
| 2025-01-23 | 42.34 | $42.46 | 25300 |
| 2025-01-22 | 42.34 | $42.57 | 163807 |
| 2025-01-21 | 42.30 | $42.63 | 53100 |
| 2025-01-17 | 42.26 | $42.49 | 27400 |
| 2025-01-16 | 42.23 | $42.49 | 24144 |
| 2025-01-15 | 42.20 | $42.41 | 88900 |
| 2025-01-14 | 42.19 | $42.09 | 56600 |
| 2025-01-13 | 42.24 | $42.09 | 250049 |
| 2025-01-10 | 42.30 | $42.15 | 55926 |
| 2025-01-08 | 42.36 | $42.30 | 36829 |
| 2025-01-07 | 42.40 | $42.33 | 31741 |
| 2025-01-06 | 42.44 | $42.45 | 75238 |
| 2025-01-03 | 42.46 | $42.46 | 21646 |
| 2025-01-02 | 42.49 | $42.52 | 23326 |
| 2024-12-31 | 42.51 | $42.48 | 93821 |
| 2024-12-30 | 42.54 | $42.57 | 26125 |
| 2024-12-27 | 42.56 | $42.41 | 21600 |
| 2024-12-26 | 42.61 | $42.51 | 42812 |
| 2024-12-24 | 42.66 | $42.44 | 24300 |
| 2024-12-23 | 42.73 | $42.43 | 45298 |
| 2024-12-20 | 42.81 | $42.56 | 53631 |
| 2024-12-19 | 42.88 | $42.39 | 36516 |
| 2024-12-18 | 43.00 | $42.50 | 29000 |
| 2024-12-17 | 43.12 | $42.95 | 38304 |
| 2024-12-16 | 43.16 | $42.95 | 34400 |
| 2024-12-13 | 43.20 | $42.95 | 28335 |
| 2024-12-12 | 43.25 | $43.13 | 75033 |
| 2024-12-11 | 43.28 | $43.29 | 50200 |
| 2024-12-10 | 43.27 | $43.32 | 31142 |
| 2024-12-09 | 43.26 | $43.39 | 66319 |
| 2024-12-06 | 43.22 | $43.47 | 50000 |
| 2024-12-05 | 43.17 | $43.37 | 86716 |
| 2024-12-04 | 43.13 | $43.38 | 84711 |
| 2024-12-03 | 43.08 | $43.25 | 31941 |
| 2024-12-02 | 43.05 | $43.31 | 38801 |
| 2024-11-29 | 43.00 | $43.43 | 67635 |
| 2024-11-27 | 42.92 | $43.32 | 17636 |
| 2024-11-26 | 42.85 | $43.19 | 31000 |
| 2024-11-25 | 42.80 | $43.17 | 23800 |
| 2024-11-22 | 42.74 | $42.80 | 122700 |
| 2024-11-21 | 42.76 | $42.88 | 18500 |
| 2024-11-20 | 42.76 | $42.85 | 36200 |
| 2024-11-19 | 42.77 | $42.94 | 33700 |
| 2024-11-18 | 42.76 | $42.87 | 62900 |
| 2024-11-15 | 42.77 | $42.75 | 64700 |
| 2024-11-14 | 42.81 | $42.82 | 48314 |
| 2024-11-13 | 42.85 | $42.76 | 33300 |
| 2024-11-12 | 42.90 | $42.83 | 33703 |
| 2024-11-11 | 42.94 | $43.05 | 47807 |
| 2024-11-08 | 42.95 | $43.07 | 1.1M |
| 2024-11-07 | 42.96 | $43.11 | 23100 |
| 2024-11-06 | 42.96 | $42.71 | 91100 |
| 2024-11-05 | 43.05 | $43.17 | 50544 |
| 2024-11-04 | 43.06 | $43.00 | 55600 |
| 2024-11-01 | 43.11 | $42.86 | 37000 |
| 2024-10-31 | 43.20 | $43.17 | 59700 |
| 2024-10-30 | 43.23 | $43.19 | 47620 |
| 2024-10-29 | 43.27 | $43.23 | 32832 |
| 2024-10-28 | 43.31 | $43.12 | 22240 |
| 2024-10-25 | 43.38 | $43.25 | 22500 |
| 2024-10-24 | 43.44 | $43.27 | 30900 |
| 2024-10-23 | 43.50 | $43.26 | 41924 |
| 2024-10-22 | 43.58 | $43.36 | 28917 |
| 2024-10-21 | 43.64 | $43.40 | 23600 |
| 2024-10-18 | 43.71 | $43.60 | 13000 |
| 2024-10-17 | 43.75 | $43.64 | 19449 |
| 2024-10-16 | 43.79 | $43.75 | 45000 |
| 2024-10-15 | 43.82 | $43.98 | 50500 |
| 2024-10-14 | 43.80 | $43.50 | 28500 |
| 2024-10-11 | 43.87 | $43.64 | 59700 |
| 2024-10-10 | 43.94 | $43.65 | 18800 |
| 2024-10-09 | 44.00 | $43.66 | 16103 |
| 2024-10-08 | 44.08 | $43.71 | 11700 |
| 2024-10-07 | 44.16 | $43.66 | 51013 |
| 2024-10-04 | 44.27 | $43.75 | 32300 |
| 2024-10-03 | 44.37 | $44.01 | 23100 |
| 2024-10-02 | 44.43 | $44.23 | 20638 |
| 2024-10-01 | 44.46 | $44.29 | 28111 |
| 2024-09-30 | 44.47 | $44.30 | 62500 |
| 2024-09-27 | 44.49 | $44.38 | 17000 |
| 2024-09-26 | 44.49 | $44.22 | 18500 |
| 2024-09-25 | 44.52 | $44.33 | 32405 |
| 2024-09-24 | 44.54 | $44.43 | 24400 |
| 2024-09-23 | 44.53 | $44.35 | 19600 |
| 2024-09-20 | 44.54 | $44.43 | 31400 |
| 2024-09-19 | 44.53 | $44.43 | 23739 |
| 2024-09-18 | 44.51 | $44.44 | 23609 |
| 2024-09-17 | 44.49 | $44.47 | 20600 |
| 2024-09-16 | 44.46 | $44.64 | 32512 |
| 2024-09-13 | 44.39 | $44.52 | 28607 |
| 2024-09-12 | 44.33 | $44.30 | 29000 |
| 2024-09-11 | 44.30 | $44.34 | 15900 |
| 2024-09-10 | 44.26 | $44.35 | 65400 |
| 2024-09-09 | 44.20 | $44.22 | 25000 |
| 2024-09-06 | 44.17 | $44.17 | 30800 |
| 2024-09-05 | 44.14 | $44.18 | 264532 |
| 2024-09-04 | 44.10 | $44.14 | 20700 |
| 2024-09-03 | 44.06 | $43.90 | 21100 |
| 2024-08-30 | 44.06 | $43.91 | 46849 |
| 2024-08-29 | 44.06 | $43.89 | 28700 |
| 2024-08-28 | 44.07 | $43.95 | 33000 |
| 2024-08-27 | 44.06 | $44.09 | 26500 |
| 2024-08-26 | 44.01 | $43.98 | 47000 |
| 2024-08-23 | 43.98 | $44.05 | 24824 |
| 2024-08-22 | 43.93 | $43.94 | 33702 |
| 2024-08-21 | 43.89 | $43.99 | 37043 |
| 2024-08-20 | 43.83 | $43.94 | 20506 |
| 2024-08-19 | 43.78 | $43.76 | 27300 |
| 2024-08-16 | 43.75 | $43.82 | 16800 |
| 2024-08-15 | 43.70 | $43.58 | 26401 |
| 2024-08-14 | 43.69 | $43.78 | 27500 |
| 2024-08-13 | 43.64 | $43.74 | 36018 |
| 2024-08-12 | 43.58 | $43.56 | 20400 |
| 2024-08-09 | 43.55 | $43.54 | 20000 |
| 2024-08-08 | 43.53 | $43.41 | 26132 |
| 2024-08-07 | 43.52 | $43.43 | 28137 |
| 2024-08-06 | 43.50 | $43.63 | 43800 |
| 2024-08-05 | 43.44 | $43.87 | 22911 |
| 2024-08-02 | 43.32 | $43.82 | 16817 |
| 2024-08-01 | 43.18 | $43.50 | 22300 |
| 2024-07-31 | 43.09 | $43.31 | 212900 |
| 2024-07-30 | 43.02 | $43.09 | 14213 |
| 2024-07-29 | 42.99 | $43.13 | 31300 |
| 2024-07-26 | 42.95 | $42.95 | 17700 |
| 2024-07-25 | 42.93 | $42.81 | 31306 |
| 2024-07-24 | 42.94 | $42.78 | 13400 |
| 2024-07-23 | 42.96 | $42.87 | 39909 |
| 2024-07-22 | 42.96 | $42.84 | 32728 |
| 2024-07-19 | 42.97 | $42.98 | 9406 |
| 2024-07-18 | 42.94 | $43.06 | 25924 |
| 2024-07-17 | 42.90 | $43.05 | 41000 |
| 2024-07-16 | 42.85 | $43.00 | 74900 |
| 2024-07-15 | 42.80 | $42.94 | 17500 |
| 2024-07-12 | 42.75 | $42.97 | 23948 |
| 2024-07-11 | 42.69 | $42.90 | 47700 |
| 2024-07-10 | 42.64 | $42.73 | 30200 |
| 2024-07-09 | 42.61 | $42.64 | 28600 |
| 2024-07-08 | 42.60 | $42.71 | 14803 |
| 2024-07-05 | 42.57 | $42.69 | 47700 |
| 2024-07-03 | 42.53 | $42.44 | 29238 |
| 2024-07-02 | 42.55 | $42.23 | 22800 |
| 2024-07-01 | 42.61 | $42.09 | 37400 |
| 2024-06-28 | 42.71 | $42.55 | 57438 |
| 2024-06-27 | 42.72 | $42.65 | 19423 |
| 2024-06-26 | 42.72 | $42.57 | 24200 |
| 2024-06-25 | 42.74 | $42.73 | 36504 |
| 2024-06-24 | 42.72 | $42.75 | 31229 |
| 2024-06-21 | 42.69 | $42.68 | 25000 |
| 2024-06-20 | 42.67 | $42.70 | 40003 |
| 2024-06-18 | 42.65 | $42.75 | 16900 |
| 2024-06-17 | 42.60 | $42.63 | 24200 |
| 2024-06-14 | 42.58 | $42.82 | 29725 |
| 2024-06-13 | 42.51 | $42.73 | 44600 |
| 2024-06-12 | 42.45 | $42.60 | 29700 |
| 2024-06-11 | 42.41 | $42.40 | 26238 |
| 2024-06-10 | 42.40 | $42.28 | 105900 |
| 2024-06-07 | 42.41 | $42.34 | 33049 |
| 2024-06-06 | 42.41 | $42.66 | 90900 |
| 2024-06-05 | 42.35 | $42.61 | 22511 |
| 2024-06-04 | 42.28 | $42.50 | 40600 |
| 2024-06-03 | 42.23 | $42.34 | 50300 |
| 2024-05-31 | 42.20 | $42.29 | 79400 |
| 2024-05-30 | 42.18 | $42.06 | 29925 |
| 2024-05-29 | 42.20 | $41.90 | 34500 |
| 2024-05-28 | 42.26 | $42.13 | 60139 |
| 2024-05-24 | 42.28 | $42.30 | 36300 |
| 2024-05-23 | 42.26 | $42.17 | 16940 |
| 2024-05-22 | 42.27 | $42.34 | 19902 |
| 2024-05-21 | 42.25 | $42.35 | 33200 |
| 2024-05-20 | 42.22 | $42.27 | 10400 |
| 2024-05-17 | 42.20 | $42.31 | 29800 |
| 2024-05-16 | 42.17 | $42.44 | 17648 |
| 2024-05-15 | 42.10 | $42.50 | 28631 |
| 2024-05-14 | 42.02 | $42.28 | 38400 |
| 2024-05-13 | 41.96 | $42.13 | 39901 |
| 2024-05-10 | 41.93 | $42.13 | 36721 |
| 2024-05-09 | 41.90 | $42.23 | 30706 |
| 2024-05-08 | 41.83 | $42.09 | 28200 |
| 2024-05-07 | 41.79 | $42.19 | 27400 |
| 2024-05-06 | 41.72 | $42.05 | 25400 |
| 2024-05-03 | 41.67 | $42.01 | 29422 |
| 2024-05-02 | 41.63 | $41.88 | 28214 |
| 2024-05-01 | 41.60 | $41.64 | 42936 |
| 2024-04-30 | 41.62 | $41.62 | 63117 |
| 2024-04-29 | 41.65 | $41.84 | 19800 |
| 2024-04-26 | 41.64 | $41.66 | 25000 |
| 2024-04-25 | 41.67 | $41.57 | 33300 |
| 2024-04-24 | 41.72 | $41.69 | 25700 |
| 2024-04-23 | 41.76 | $41.79 | 16900 |
| 2024-04-22 | 41.78 | $41.78 | 21500 |
| 2024-04-19 | 41.81 | $41.73 | 16449 |
| 2024-04-18 | 41.86 | $41.71 | 13502 |
| 2024-04-17 | 41.92 | $41.72 | 20504 |
| 2024-04-16 | 42.00 | $41.63 | 41800 |
| 2024-04-15 | 42.10 | $41.79 | 37511 |
| 2024-04-12 | 42.19 | $42.01 | 14610 |
| 2024-04-11 | 42.24 | $41.92 | 30400 |
| 2024-04-10 | 42.33 | $41.94 | 17220 |
| 2024-04-09 | 42.42 | $42.38 | 27800 |
| 2024-04-08 | 42.44 | $42.26 | 35600 |
| 2024-04-05 | 42.48 | $42.27 | 25500 |
| 2024-04-04 | 42.53 | $42.49 | 20200 |
| 2024-04-03 | 42.55 | $42.37 | 62015 |
| 2024-04-02 | 42.59 | $42.35 | 29537 |
| 2024-04-01 | 42.64 | $42.38 | 47431 |
| 2024-03-28 | 42.69 | $42.83 | 93629 |
| 2024-03-27 | 42.66 | $42.85 | 18729 |
| 2024-03-26 | 42.62 | $42.72 | 59600 |
| 2024-03-25 | 42.59 | $42.68 | 49034 |
| 2024-03-22 | 42.58 | $42.75 | 41713 |
| 2024-03-21 | 42.54 | $42.54 | 40100 |
| 2024-03-20 | 42.54 | $42.60 | 20940 |
| 2024-03-19 | 42.54 | $42.49 | 110500 |
| 2024-03-18 | 42.55 | $42.38 | 32300 |
| 2024-03-15 | 42.59 | $42.42 | 29847 |
| 2024-03-14 | 42.63 | $42.44 | 122334 |
| 2024-03-13 | 42.67 | $42.65 | 16300 |
| 2024-03-12 | 42.67 | $42.71 | 22324 |
| 2024-03-11 | 42.66 | $42.85 | 25200 |
| 2024-03-08 | 42.62 | $42.89 | 40712 |
| 2024-03-07 | 42.56 | $42.82 | 28400 |
| 2024-03-06 | 42.51 | $42.69 | 32825 |
| 2024-03-05 | 42.48 | $42.69 | 27100 |
| 2024-03-04 | 42.44 | $42.52 | 21138 |
| 2024-03-01 | 42.44 | $42.59 | 31600 |
| 2024-02-29 | 42.42 | $42.55 | 192500 |
| 2024-02-28 | 42.40 | $42.48 | 15740 |
| 2024-02-27 | 42.40 | $42.36 | 37800 |
| 2024-02-26 | 42.42 | $42.42 | 48500 |
| 2024-02-23 | 42.44 | $42.52 | 24200 |
| 2024-02-22 | 42.43 | $42.36 | 34900 |
| 2024-02-21 | 42.47 | $42.33 | 33938 |
| 2024-02-20 | 42.51 | $42.48 | 32600 |
| 2024-02-16 | 42.53 | $42.34 | 30638 |
| 2024-02-15 | 42.58 | $42.50 | 36436 |
| 2024-02-14 | 42.61 | $42.34 | 41100 |
| 2024-02-13 | 42.68 | $42.24 | 19948 |
| 2024-02-12 | 42.78 | $42.64 | 52800 |
| 2024-02-09 | 42.81 | $42.58 | 30123 |
| 2024-02-08 | 42.86 | $42.61 | 19700 |
| 2024-02-07 | 42.91 | $42.74 | 22946 |
| 2024-02-06 | 42.94 | $42.80 | 20200 |
| 2024-02-05 | 42.97 | $42.59 | 48200 |
| 2024-02-02 | 43.04 | $42.91 | 25816 |
| 2024-02-01 | 43.05 | $43.27 | 28845 |
| 2024-01-31 | 43.00 | $43.18 | 120900 |
| 2024-01-30 | 42.95 | $43.02 | 26246 |
| 2024-01-29 | 42.92 | $42.91 | 16500 |
| 2024-01-26 | 42.91 | $42.79 | 34807 |
| 2024-01-25 | 42.93 | $42.86 | 112825 |
| 2024-01-24 | 42.94 | $42.66 | 18400 |
| 2024-01-23 | 42.98 | $42.73 | 35519 |
| 2024-01-22 | 43.02 | $42.83 | 21200 |
| 2024-01-19 | 43.05 | $42.76 | 26108 |
| 2024-01-18 | 43.09 | $42.68 | 24100 |
| 2024-01-17 | 43.16 | $42.74 | 19043 |
| 2024-01-16 | 43.22 | $42.86 | 20511 |
| 2024-01-12 | 43.26 | $43.18 | 9830 |
| 2024-01-11 | 43.24 | $43.06 | 18100 |
| 2024-01-10 | 43.24 | $42.99 | 16400 |
| 2024-01-09 | 43.26 | $42.98 | 18600 |
| 2024-01-08 | 43.28 | $42.94 | 30409 |
| 2024-01-05 | 43.31 | $42.82 | 17627 |
| 2024-01-04 | 43.36 | $42.94 | 19040 |
| 2024-01-03 | 43.40 | $43.13 | 31902 |
| 2024-01-02 | 43.39 | $43.08 | 29305 |
| 2023-12-29 | 43.40 | $43.26 | 110947 |
| 2023-12-28 | 43.37 | $43.33 | 23112 |
| 2023-12-27 | 43.31 | $43.44 | 23806 |
| 2023-12-26 | 43.21 | $43.15 | 27000 |
| 2023-12-22 | 43.16 | $43.16 | 43600 |
| 2023-12-21 | 43.10 | $43.10 | 25318 |
| 2023-12-20 | 43.03 | $43.16 | 61402 |
| 2023-12-19 | 42.94 | $43.02 | 34133 |
| 2023-12-18 | 42.86 | $42.99 | 32100 |
| 2023-12-15 | 42.77 | $43.03 | 32800 |
| 2023-12-14 | 42.66 | $43.09 | 37400 |
| 2023-12-13 | 42.51 | $42.85 | 33800 |
| 2023-12-12 | 42.38 | $42.36 | 24800 |
| 2023-12-11 | 42.33 | $42.26 | 24600 |
| 2023-12-08 | 42.30 | $42.23 | 15609 |
| 2023-12-07 | 42.26 | $42.46 | 28100 |
| 2023-12-06 | 42.17 | $42.36 | 30400 |
| 2023-12-05 | 42.08 | $42.29 | 225000 |
| 2023-12-04 | 41.98 | $42.08 | 15324 |
| 2023-12-01 | 41.92 | $42.19 | 26344 |
| 2023-11-30 | 41.82 | $41.98 | 178322 |
| 2023-11-29 | 41.74 | $42.12 | 17048 |
| 2023-11-28 | 41.62 | $41.90 | 25900 |
| 2023-11-27 | 41.53 | $41.73 | 23100 |
| 2023-11-24 | 41.46 | $41.52 | 16038 |
| 2023-11-22 | 41.41 | $41.65 | 15404 |
| 2023-11-21 | 41.33 | $41.61 | 34900 |
| 2023-11-20 | 41.25 | $41.57 | 56515 |
| 2023-11-17 | 41.16 | $41.49 | 22221 |
| 2023-11-16 | 41.07 | $41.46 | 35100 |
| 2023-11-15 | 40.97 | $41.20 | 60200 |
| 2023-11-14 | 40.91 | $41.46 | 26941 |
| 2023-11-13 | 40.79 | $40.93 | 50000 |
| 2023-11-10 | 40.75 | $40.89 | 107800 |
| 2023-11-09 | 40.72 | $40.99 | 23200 |
| 2023-11-08 | 40.67 | $41.21 | 37545 |
| 2023-11-07 | 40.55 | $41.08 | 43400 |
| 2023-11-06 | 40.45 | $40.83 | 41400 |
| 2023-11-03 | 40.39 | $41.02 | 39440 |
| 2023-11-02 | 40.27 | $40.79 | 23837 |
| 2023-11-01 | 40.19 | $40.56 | 32000 |
| 2023-10-31 | 40.14 | $40.27 | 93833 |
| 2023-10-30 | 40.15 | $40.27 | 44121 |
| 2023-10-27 | 40.17 | $40.35 | 74700 |
| 2023-10-26 | 40.16 | $40.35 | 34900 |
| 2023-10-25 | 40.17 | $40.11 | 41300 |
| 2023-10-24 | 40.22 | $40.42 | 74500 |
| 2023-10-23 | 40.22 | $40.24 | 30300 |
| 2023-10-20 | 40.26 | $40.20 | 81111 |
| 2023-10-19 | 40.32 | $39.96 | 1.4M |
| 2023-10-18 | 40.43 | $40.21 | 30817 |
| 2023-10-17 | 40.52 | $40.31 | 21500 |
| 2023-10-16 | 40.60 | $40.64 | 12736 |
| 2023-10-13 | 40.63 | $40.84 | 24922 |
| 2023-10-12 | 40.62 | $40.58 | 42900 |
| 2023-10-11 | 40.67 | $40.99 | 54800 |
| 2023-10-10 | 40.63 | $40.84 | 20339 |
| 2023-10-09 | 40.63 | $40.84 | 29935 |
| 2023-10-06 | 40.63 | $40.52 | 25000 |
| 2023-10-05 | 40.70 | $40.60 | 28401 |
| 2023-10-04 | 40.76 | $40.60 | 18118 |
| 2023-10-03 | 40.84 | $40.33 | 37842 |
| 2023-10-02 | 40.99 | $40.66 | 42618 |
| 2023-09-29 | 41.10 | $40.85 | 92600 |
| 2023-09-28 | 41.18 | $41.01 | 25400 |
| 2023-09-27 | 41.24 | $40.97 | 27730 |
| 2023-09-26 | 41.33 | $41.05 | 61900 |
| 2023-09-25 | 41.41 | $41.16 | 42200 |
| 2023-09-22 | 41.49 | $41.43 | 101603 |
| 2023-09-21 | 41.52 | $41.26 | 44500 |
| 2023-09-20 | 41.59 | $41.50 | 31107 |
| 2023-09-19 | 41.62 | $41.59 | 27800 |
| 2023-09-18 | 41.64 | $41.67 | 38713 |
| 2023-09-15 | 41.65 | $41.61 | 48500 |
| 2023-09-14 | 41.67 | $41.75 | 74500 |
| 2023-09-13 | 41.67 | $41.73 | 27600 |
| 2023-09-12 | 41.67 | $41.69 | 32200 |
| 2023-09-11 | 41.68 | $41.67 | 28001 |
| 2023-09-08 | 41.70 | $41.73 | 32301 |
| 2023-09-07 | 41.71 | $41.72 | 24319 |
| 2023-09-06 | 41.72 | $41.61 | 69725 |
| 2023-09-05 | 41.76 | $41.66 | 21400 |
| 2023-09-01 | 41.79 | $41.88 | 140739 |
| 2023-08-31 | 41.79 | $42.04 | 104110 |
| 2023-08-30 | 41.75 | $42.08 | 28000 |
| 2023-08-29 | 41.70 | $42.11 | 67300 |
| 2023-08-28 | 41.63 | $41.81 | 56132 |
| 2023-08-25 | 41.62 | $41.78 | 31700 |
| 2023-08-24 | 41.61 | $41.72 | 27608 |
| 2023-08-23 | 41.61 | $41.86 | 45600 |
| 2023-08-22 | 41.59 | $41.49 | 23006 |
| 2023-08-21 | 41.65 | $41.45 | 247300 |
| 2023-08-18 | 41.72 | $41.61 | 52300 |
| 2023-08-17 | 41.77 | $41.50 | 48500 |
| 2023-08-16 | 41.86 | $41.64 | 52200 |
| 2023-08-15 | 41.93 | $41.67 | 116100 |
| 2023-08-14 | 42.01 | $41.81 | 55009 |
| 2023-08-11 | 42.07 | $41.85 | 29000 |
| 2023-08-10 | 42.13 | $42.03 | 30400 |
| 2023-08-09 | 42.17 | $42.25 | 56100 |
| 2023-08-08 | 42.17 | $42.21 | 24000 |
| 2023-08-07 | 42.17 | $42.07 | 34246 |
| 2023-08-04 | 42.21 | $42.14 | 13900 |
| 2023-08-03 | 42.24 | $41.79 | 38100 |
| 2023-08-02 | 42.34 | $42.05 | 24900 |
| 2023-08-01 | 42.42 | $42.15 | 60600 |
| 2023-07-31 | 42.48 | $42.51 | 227300 |
| 2023-07-28 | 42.47 | $42.43 | 19900 |
| 2023-07-27 | 42.48 | $42.32 | 60800 |
| 2023-07-26 | 42.52 | $42.60 | 34500 |
| 2023-07-25 | 42.50 | $42.50 | 24300 |
| 2023-07-24 | 42.51 | $42.54 | 84014 |
| 2023-07-21 | 42.50 | $42.59 | 70606 |
| 2023-07-20 | 42.49 | $42.57 | 249500 |
| 2023-07-19 | 42.47 | $42.74 | 34300 |
| 2023-07-18 | 42.42 | $42.67 | 30330 |
| 2023-07-17 | 42.37 | $42.59 | 37400 |
| 2023-07-14 | 42.33 | $42.57 | 44900 |
| 2023-07-13 | 42.30 | $42.60 | 213700 |
| 2023-07-12 | 42.25 | $42.51 | 63119 |
| 2023-07-11 | 42.21 | $42.16 | 51111 |
| 2023-07-10 | 42.24 | $42.11 | 87428 |
| 2023-07-07 | 42.29 | $41.96 | 94300 |
| 2023-07-06 | 42.38 | $41.98 | 63300 |
| 2023-07-05 | 42.48 | $42.21 | 36235 |
| 2023-07-03 | 42.55 | $42.41 | 26200 |
| 2023-06-30 | 42.58 | $42.58 | 149000 |
| 2023-06-29 | 42.59 | $42.48 | 22200 |
| 2023-06-28 | 42.62 | $42.77 | 44803 |
| 2023-06-27 | 42.59 | $42.65 | 31500 |
| 2023-06-26 | 42.59 | $42.73 | 34300 |
| 2023-06-23 | 42.56 | $42.64 | 19508 |
| 2023-06-22 | 42.56 | $42.57 | 22100 |
| 2023-06-21 | 42.56 | $42.76 | 26700 |
| 2023-06-20 | 42.53 | $42.70 | 42243 |
| 2023-06-16 | 42.51 | $42.61 | 26720 |
| 2023-06-15 | 42.50 | $42.63 | 42700 |
| 2023-06-14 | 42.49 | $42.48 | 62800 |
| 2023-06-13 | 42.51 | $42.45 | 29021 |
| 2023-06-12 | 42.54 | $42.60 | 44111 |
| 2023-06-09 | 42.54 | $42.57 | 21404 |
| 2023-06-08 | 42.55 | $42.62 | 64300 |
| 2023-06-07 | 42.55 | $42.49 | 23200 |
| 2023-06-06 | 42.59 | $42.67 | 25300 |
| 2023-06-05 | 42.58 | $42.57 | 16101 |
| 2023-06-02 | 42.61 | $42.61 | 47832 |
| 2023-06-01 | 42.62 | $42.79 | 24700 |
| 2023-05-31 | 42.60 | $42.89 | 86800 |
| 2023-05-30 | 42.56 | $42.62 | 60116 |
| 2023-05-26 | 42.57 | $42.35 | 16746 |
| 2023-05-25 | 42.64 | $42.34 | 31600 |
| 2023-05-24 | 42.73 | $42.49 | 73100 |
| 2023-05-23 | 42.79 | $42.61 | 90600 |
| 2023-05-22 | 42.85 | $42.56 | 18935 |
| 2023-05-19 | 42.92 | $42.54 | 50825 |
| 2023-05-18 | 43.01 | $42.70 | 28243 |
| 2023-05-17 | 43.08 | $42.87 | 39800 |
| 2023-05-16 | 43.13 | $42.91 | 102529 |
| 2023-05-15 | 43.17 | $43.02 | 34800 |
| 2023-05-12 | 43.20 | $43.09 | 26819 |
| 2023-05-11 | 43.22 | $43.33 | 26900 |
| 2023-05-10 | 43.19 | $43.22 | 23700 |
| 2023-05-09 | 43.18 | $42.97 | 34048 |
| 2023-05-08 | 43.22 | $43.00 | 22517 |
| 2023-05-05 | 43.26 | $43.20 | 14600 |
| 2023-05-04 | 43.27 | $43.37 | 28600 |
| 2023-05-03 | 43.24 | $43.39 | 28735 |
| 2023-05-02 | 43.20 | $43.22 | 29120 |
| 2023-05-01 | 43.18 | $42.82 | 23200 |
| 2023-04-28 | 43.25 | $43.33 | 20143 |
| 2023-04-27 | 43.22 | $43.13 | 23626 |
| 2023-04-26 | 43.23 | $43.27 | 64400 |
| 2023-04-25 | 43.22 | $43.43 | 49925 |
| 2023-04-24 | 43.16 | $43.18 | 24424 |
| 2023-04-21 | 43.15 | $43.02 | 22300 |
| 2023-04-20 | 43.17 | $43.04 | 69200 |
| 2023-04-19 | 43.18 | $42.92 | 29900 |
| 2023-04-18 | 43.23 | $42.97 | 32648 |
| 2023-04-17 | 43.27 | $42.96 | 29043 |
| 2023-04-14 | 43.32 | $43.13 | 21100 |
| 2023-04-13 | 43.34 | $43.14 | 42700 |
| 2023-04-12 | 43.35 | $43.31 | 30300 |
| 2023-04-11 | 43.34 | $43.24 | 54732 |
| 2023-04-10 | 43.34 | $43.25 | 42517 |
| 2023-04-06 | 43.33 | $43.50 | 20308 |
| 2023-04-05 | 43.26 | $43.55 | 29305 |
| 2023-04-04 | 43.18 | $43.44 | 26800 |
| 2023-04-03 | 43.10 | $43.26 | 45200 |
| 2023-03-31 | 43.05 | $43.23 | 26334 |
| 2023-03-30 | 43.00 | $43.03 | 49300 |
| 2023-03-29 | 42.97 | $42.91 | 44300 |
| 2023-03-28 | 42.97 | $42.90 | 63100 |
| 2023-03-27 | 42.97 | $42.95 | 43800 |
| 2023-03-24 | 42.96 | $43.32 | 37226 |
| 2023-03-23 | 42.87 | $43.30 | 32334 |
| 2023-03-22 | 42.76 | $43.23 | 48242 |
| 2023-03-21 | 42.66 | $42.76 | 79408 |
| 2023-03-20 | 42.63 | $42.95 | 25309 |
| 2023-03-17 | 42.56 | $43.12 | 82700 |
| 2023-03-16 | 42.45 | $42.86 | 105738 |
| 2023-03-15 | 42.37 | $42.94 | 27400 |
| 2023-03-14 | 42.26 | $42.63 | 36900 |
| 2023-03-13 | 42.21 | $42.89 | 24849 |
| 2023-03-10 | 42.08 | $42.58 | 13700 |
| 2023-03-09 | 42.01 | $42.15 | 38700 |
| 2023-03-08 | 42.02 | $41.97 | 63700 |
| 2023-03-07 | 42.07 | $42.03 | 24409 |
| 2023-03-06 | 42.11 | $42.11 | 26600 |
| 2023-03-03 | 42.15 | $42.17 | 73201 |
| 2023-03-02 | 42.18 | $41.90 | 50541 |
| 2023-03-01 | 42.28 | $41.95 | 67700 |
| 2023-02-28 | 42.38 | $42.29 | 58201 |
| 2023-02-27 | 42.43 | $42.31 | 116934 |
| 2023-02-24 | 42.48 | $42.23 | 29405 |
| 2023-02-23 | 42.56 | $42.40 | 27500 |
| 2023-02-22 | 42.62 | $42.32 | 29003 |
| 2023-02-21 | 42.71 | $42.20 | 24545 |
| 2023-02-17 | 42.84 | $42.55 | 16500 |
| 2023-02-16 | 42.91 | $42.48 | 41600 |
| 2023-02-15 | 43.02 | $42.63 | 49813 |
| 2023-02-14 | 43.11 | $42.72 | 28414 |
| 2023-02-13 | 43.19 | $42.83 | 34300 |
| 2023-02-10 | 43.26 | $42.76 | 24608 |
| 2023-02-09 | 43.36 | $42.96 | 24700 |
| 2023-02-08 | 43.44 | $43.11 | 28744 |
| 2023-02-07 | 43.49 | $43.05 | 69835 |
| 2023-02-06 | 43.56 | $43.10 | 17730 |
| 2023-02-03 | 43.63 | $43.38 | 65700 |
| 2023-02-02 | 43.66 | $43.76 | 31400 |
| 2023-02-01 | 43.60 | $43.66 | 64100 |
| 2023-01-31 | 43.56 | $43.57 | 226511 |
| 2023-01-30 | 43.52 | $43.34 | 41200 |
| 2023-01-27 | 43.53 | $43.42 | 29917 |
| 2023-01-26 | 43.52 | $43.49 | 40100 |
| 2023-01-25 | 43.49 | $43.54 | 65000 |
| 2023-01-24 | 43.45 | $43.51 | 152627 |
| 2023-01-23 | 43.41 | $43.36 | 219002 |
| 2023-01-20 | 43.38 | $43.42 | 37131 |
| 2023-01-19 | 43.34 | $43.58 | 125400 |
| 2023-01-18 | 43.26 | $43.67 | 60537 |
| 2023-01-17 | 43.14 | $43.29 | 82400 |
| 2023-01-13 | 43.08 | $43.34 | 89500 |
| 2023-01-12 | 43.00 | $43.48 | 183200 |
| 2023-01-11 | 42.88 | $43.19 | 5.5M |
| 2023-01-10 | 42.80 | $42.97 | 31800 |
| 2023-01-09 | 42.75 | $43.10 | 20700 |
| 2023-01-06 | 42.67 | $43.03 | 46006 |
| 2023-01-05 | 42.58 | $42.57 | 34817 |
| 2023-01-04 | 42.59 | $42.59 | 51139 |
| 2023-01-03 | 42.58 | $42.42 | 50200 |
| 2022-12-30 | 42.61 | $42.20 | 86247 |
| 2022-12-29 | 42.69 | $42.34 | 50700 |
| 2022-12-28 | 42.76 | $42.21 | 44700 |
| 2022-12-27 | 42.86 | $42.29 | 33916 |
| 2022-12-23 | 42.96 | $42.53 | 40005 |
| 2022-12-22 | 43.03 | $42.67 | 135300 |
| 2022-12-21 | 43.07 | $42.71 | 57420 |
| 2022-12-20 | 43.12 | $42.60 | 68600 |
| 2022-12-19 | 43.19 | $42.88 | 122100 |
| 2022-12-16 | 43.21 | $43.11 | 48600 |
| 2022-12-15 | 43.18 | $43.17 | 83726 |
| 2022-12-14 | 43.13 | $43.22 | 65600 |
| 2022-12-13 | 43.07 | $43.16 | 64200 |
| 2022-12-12 | 43.00 | $42.83 | 46900 |
| 2022-12-09 | 42.99 | $42.89 | 76326 |
| 2022-12-08 | 42.96 | $43.13 | 31117 |
| 2022-12-07 | 42.87 | $43.19 | 38400 |
| 2022-12-06 | 42.76 | $42.86 | 48600 |
| 2022-12-05 | 42.69 | $42.74 | 49400 |
| 2022-12-02 | 42.64 | $43.07 | 78347 |
| 2022-12-01 | 42.51 | $42.90 | 64400 |
| 2022-11-30 | 42.39 | $42.63 | 222930 |
| 2022-11-29 | 42.30 | $42.37 | 47029 |
| 2022-11-28 | 42.26 | $42.51 | 77300 |
| 2022-11-25 | 42.17 | $42.52 | 51938 |
| 2022-11-23 | 42.07 | $42.52 | 63412 |
| 2022-11-22 | 41.96 | $42.30 | 139844 |
| 2022-11-21 | 41.86 | $42.09 | 73900 |
| 2022-11-18 | 41.80 | $42.13 | 46529 |
| 2022-11-17 | 41.72 | $42.21 | 36800 |
| 2022-11-16 | 41.61 | $42.35 | 126200 |
| 2022-11-15 | 41.45 | $42.13 | 44834 |
| 2022-11-14 | 41.31 | $41.84 | 36722 |
| 2022-11-11 | 41.21 | $41.96 | 38900 |
| 2022-11-10 | 41.08 | $41.97 | 48600 |
| 2022-11-09 | 40.91 | $41.10 | 44027 |
| 2022-11-08 | 40.91 | $41.12 | 62300 |
| 2022-11-07 | 40.91 | $40.92 | 30000 |
| 2022-11-04 | 40.94 | $41.06 | 56100 |
| 2022-11-03 | 40.96 | $41.05 | 72700 |
| 2022-11-02 | 40.98 | $41.19 | 39200 |
| 2022-11-01 | 40.98 | $41.27 | 91344 |
| 2022-10-31 | 40.97 | $41.27 | 267233 |
| 2022-10-28 | 40.96 | $41.47 | 119414 |
| 2022-10-27 | 40.90 | $41.46 | 159200 |
| 2022-10-26 | 40.84 | $41.31 | 212320 |
| 2022-10-25 | 40.81 | $41.13 | 70006 |
| 2022-10-24 | 40.81 | $40.81 | 31500 |
| 2022-10-21 | 40.88 | $40.84 | 123113 |
| 2022-10-20 | 40.96 | $40.69 | 888110 |
| 2022-10-19 | 41.09 | $41.01 | 53947 |
| 2022-10-18 | 41.18 | $41.33 | 50212 |
| 2022-10-17 | 41.21 | $41.25 | 56600 |
| 2022-10-14 | 41.27 | $41.15 | 58328 |
| 2022-10-13 | 41.37 | $41.36 | 47400 |
| 2022-10-12 | 41.44 | $41.52 | 25600 |
| 2022-10-11 | 41.49 | $41.43 | 39300 |
| 2022-10-10 | 41.58 | $41.43 | 65200 |
| 2022-10-07 | 41.68 | $41.64 | 25000 |
| 2022-10-06 | 41.76 | $41.66 | 70016 |
| 2022-10-05 | 41.84 | $41.99 | 49710 |
| 2022-10-04 | 41.88 | $42.26 | 75830 |
| 2022-10-03 | 41.87 | $42.10 | 49100 |
| 2022-09-30 | 41.89 | $41.84 | 52310 |
| 2022-09-29 | 41.97 | $41.91 | 56708 |
| 2022-09-28 | 42.06 | $42.13 | 68849 |
| 2022-09-27 | 42.12 | $41.53 | 63811 |
| 2022-09-26 | 42.32 | $41.65 | 359933 |
| 2022-09-23 | 42.53 | $42.20 | 80812 |
| 2022-09-22 | 42.66 | $42.28 | 47242 |
| 2022-09-21 | 42.79 | $42.77 | 74300 |
| 2022-09-20 | 42.85 | $42.64 | 33400 |
| 2022-09-19 | 42.95 | $42.81 | 51400 |
| 2022-09-16 | 43.03 | $42.87 | 26521 |
| 2022-09-15 | 43.11 | $42.91 | 22400 |
| 2022-09-14 | 43.20 | $43.05 | 42501 |
| 2022-09-13 | 43.27 | $43.00 | 68104 |
| 2022-09-12 | 43.37 | $43.25 | 29129 |
| 2022-09-09 | 43.44 | $43.31 | 43900 |
| 2022-09-08 | 43.51 | $43.28 | 40600 |
| 2022-09-07 | 43.59 | $43.42 | 24215 |
| 2022-09-06 | 43.66 | $43.15 | 97017 |
| 2022-09-02 | 43.80 | $43.73 | 54804 |
| 2022-09-01 | 43.84 | $43.36 | 59604 |
| 2022-08-31 | 43.97 | $43.67 | 51413 |
| 2022-08-30 | 44.05 | $43.82 | 47228 |
| 2022-08-29 | 44.12 | $43.80 | 57319 |
| 2022-08-26 | 44.20 | $44.01 | 56800 |
| 2022-08-25 | 44.25 | $44.11 | 66600 |
| 2022-08-24 | 44.29 | $43.85 | 43735 |
| 2022-08-23 | 44.39 | $43.98 | 56700 |
| 2022-08-22 | 44.48 | $44.01 | 41936 |
| 2022-08-19 | 44.58 | $44.19 | 34700 |
| 2022-08-18 | 44.66 | $44.47 | 25136 |
| 2022-08-17 | 44.69 | $44.40 | 41400 |
| 2022-08-16 | 44.73 | $44.65 | 55027 |
| 2022-08-15 | 44.73 | $44.72 | 43200 |
| 2022-08-12 | 44.72 | $44.62 | 39700 |
| 2022-08-11 | 44.72 | $44.49 | 28713 |
| 2022-08-10 | 44.75 | $44.65 | 61715 |
| 2022-08-09 | 44.75 | $44.54 | 36017 |
| 2022-08-08 | 44.78 | $44.65 | 15629 |
| 2022-08-05 | 44.78 | $44.45 | 68000 |
| 2022-08-04 | 44.82 | $44.95 | 34700 |
| 2022-08-03 | 44.76 | $44.78 | 34943 |
| 2022-08-02 | 44.73 | $44.60 | 84000 |
| 2022-08-01 | 44.73 | $45.11 | 77627 |
| 2022-07-29 | 44.62 | $44.99 | 55530 |
| 2022-07-28 | 44.52 | $45.00 | 262800 |
| 2022-07-27 | 44.40 | $44.73 | 70115 |
| 2022-07-26 | 44.31 | $44.53 | 25310 |
| 2022-07-25 | 44.25 | $44.57 | 60312 |
| 2022-07-22 | 44.17 | $44.69 | 38400 |
| 2022-07-21 | 44.06 | $44.33 | 658311 |
| 2022-07-20 | 44.00 | $44.01 | 38828 |
| 2022-07-19 | 44.00 | $44.05 | 45500 |
| 2022-07-18 | 43.99 | $44.09 | 32800 |
| 2022-07-15 | 43.98 | $44.22 | 55406 |
| 2022-07-14 | 43.93 | $44.03 | 64246 |
| 2022-07-13 | 43.92 | $44.15 | 35200 |
| 2022-07-12 | 43.87 | $44.06 | 46022 |
| 2022-07-11 | 43.84 | $44.02 | 28600 |
| 2022-07-08 | 43.82 | $43.85 | 36400 |
| 2022-07-07 | 43.83 | $43.99 | 38800 |
| 2022-07-06 | 43.81 | $44.09 | 58631 |
| 2022-07-05 | 43.76 | $44.35 | 89100 |
| 2022-07-01 | 43.66 | $44.24 | 60523 |
| 2022-06-30 | 43.57 | $43.99 | 169221 |
| 2022-06-29 | 43.51 | $43.80 | 38900 |
| 2022-06-28 | 43.48 | $43.61 | 34304 |
| 2022-06-27 | 43.50 | $43.61 | 42000 |
| 2022-06-24 | 43.52 | $43.83 | 46000 |
| 2022-06-23 | 43.49 | $43.80 | 101011 |
| 2022-06-22 | 43.47 | $43.61 | 185843 |
| 2022-06-21 | 43.49 | $43.33 | 371900 |
| 2022-06-17 | 43.58 | $43.50 | 72000 |
| 2022-06-16 | 43.65 | $43.46 | 75900 |
| 2022-06-15 | 43.73 | $43.38 | 51900 |
| 2022-06-14 | 43.86 | $42.91 | 32915 |
| 2022-06-13 | 44.10 | $43.16 | 66600 |
| 2022-06-10 | 44.33 | $43.95 | 93200 |
| 2022-06-09 | 44.43 | $44.25 | 49027 |
| 2022-06-08 | 44.48 | $44.33 | 31600 |
| 2022-06-07 | 44.53 | $44.49 | 45910 |
| 2022-06-06 | 44.55 | $44.34 | 35600 |
| 2022-06-03 | 44.61 | $44.59 | 37129 |
| 2022-06-02 | 44.63 | $44.66 | 33343 |
| 2022-06-01 | 44.63 | $44.64 | 62416 |
| 2022-05-31 | 44.64 | $44.63 | 68325 |
| 2022-05-27 | 44.65 | $45.19 | 86000 |
| 2022-05-26 | 44.55 | $45.10 | 52123 |
| 2022-05-25 | 44.45 | $45.00 | 48100 |
| 2022-05-24 | 44.36 | $44.85 | 44100 |
| 2022-05-23 | 44.29 | $44.51 | 71106 |
| 2022-05-20 | 44.27 | $44.72 | 90135 |
| 2022-05-19 | 44.22 | $44.51 | 65700 |
| 2022-05-18 | 44.20 | $44.40 | 442500 |
| 2022-05-17 | 44.20 | $44.31 | 38823 |
| 2022-05-16 | 44.23 | $44.55 | 72800 |
| 2022-05-13 | 44.21 | $44.43 | 44000 |
| 2022-05-12 | 44.21 | $44.59 | 58200 |
| 2022-05-11 | 44.19 | $44.55 | 59145 |
| 2022-05-10 | 44.17 | $44.37 | 354101 |
| 2022-05-09 | 44.19 | $44.26 | 55300 |
| 2022-05-06 | 44.25 | $44.06 | 36100 |
| 2022-05-05 | 44.35 | $44.26 | 38000 |
| 2022-05-04 | 44.43 | $44.67 | 60804 |
| 2022-05-03 | 44.45 | $44.43 | 42642 |
| 2022-05-02 | 44.52 | $44.37 | 41221 |
| 2022-04-29 | 44.61 | $44.60 | 183705 |
| 2022-04-28 | 44.68 | $44.85 | 62121 |
| 2022-04-27 | 44.71 | $44.87 | 39422 |
| 2022-04-26 | 44.74 | $45.02 | 55600 |
| 2022-04-25 | 44.75 | $44.97 | 76508 |
| 2022-04-22 | 44.77 | $44.65 | 100618 |
| 2022-04-21 | 44.87 | $44.70 | 53400 |
| 2022-04-20 | 44.98 | $44.91 | 93600 |
| 2022-04-19 | 45.06 | $44.83 | 44042 |
| 2022-04-18 | 45.18 | $44.97 | 56200 |
| 2022-04-14 | 45.29 | $45.06 | 73714 |
| 2022-04-13 | 45.40 | $45.40 | 253908 |
| 2022-04-12 | 45.46 | $45.32 | 141700 |
| 2022-04-11 | 45.55 | $45.21 | 93941 |
| 2022-04-08 | 45.69 | $45.40 | 149803 |
| 2022-04-07 | 45.80 | $45.65 | 42237 |
| 2022-04-06 | 45.89 | $45.66 | 36400 |
| 2022-04-05 | 45.99 | $45.79 | 48300 |
| 2022-04-04 | 46.08 | $46.25 | 58700 |
| 2022-04-01 | 46.09 | $46.19 | 39200 |
| 2022-03-31 | 46.11 | $46.47 | 345600 |
| 2022-03-30 | 46.09 | $46.36 | 31300 |
| 2022-03-29 | 46.08 | $46.26 | 74602 |
| 2022-03-28 | 46.10 | $45.97 | 77220 |
| 2022-03-25 | 46.19 | $45.92 | 57400 |
| 2022-03-24 | 46.30 | $46.25 | 65543 |
| 2022-03-23 | 46.37 | $46.35 | 97514 |
| 2022-03-22 | 46.43 | $46.19 | 50700 |
| 2022-03-21 | 46.53 | $46.32 | 58300 |
| 2022-03-18 | 46.63 | $46.70 | 52544 |
| 2022-03-17 | 46.66 | $46.62 | 63713 |
| 2022-03-16 | 46.72 | $46.52 | 51530 |
| 2022-03-15 | 46.81 | $46.50 | 62000 |
| 2022-03-14 | 46.92 | $46.46 | 81600 |
| 2022-03-11 | 47.06 | $46.86 | 349000 |
| 2022-03-10 | 47.14 | $46.90 | 50600 |
| 2022-03-09 | 47.23 | $47.11 | 44347 |
| 2022-03-08 | 47.28 | $47.16 | 54200 |
| 2022-03-07 | 47.34 | $47.42 | 39300 |
| 2022-03-04 | 47.36 | $47.60 | 35000 |
| 2022-03-03 | 47.34 | $47.46 | 74900 |
| 2022-03-02 | 47.34 | $47.34 | 41900 |
| 2022-03-01 | 47.38 | $47.83 | 92608 |
| 2022-02-28 | 47.32 | $47.73 | 4.6M |
| 2022-02-25 | 47.28 | $47.40 | 57817 |
| 2022-02-24 | 47.29 | $47.34 | 51535 |
| 2022-02-23 | 47.33 | $47.30 | 62400 |
| 2022-02-22 | 47.38 | $47.52 | 81100 |
| 2022-02-18 | 47.40 | $47.57 | 30809 |
| 2022-02-17 | 47.41 | $47.46 | 59500 |
| 2022-02-16 | 47.45 | $47.38 | 79711 |
| 2022-02-15 | 47.52 | $47.32 | 59900 |
| 2022-02-14 | 47.61 | $47.39 | 74817 |
| 2022-02-11 | 47.71 | $47.60 | 35900 |
| 2022-02-10 | 47.77 | $47.38 | 70800 |
| 2022-02-09 | 47.90 | $47.81 | 97500 |
| 2022-02-08 | 47.96 | $47.77 | 67200 |
| 2022-02-07 | 48.03 | $47.90 | 67200 |
| 2022-02-04 | 48.10 | $47.85 | 58502 |
| 2022-02-03 | 48.19 | $48.16 | 65832 |
| 2022-02-02 | 48.22 | $48.32 | 67300 |
| 2022-02-01 | 48.23 | $48.27 | 93500 |
| 2022-01-31 | 48.26 | $48.33 | 119200 |
| 2022-01-28 | 48.28 | $48.33 | 92800 |
| 2022-01-27 | 48.30 | $48.26 | 1.0M |
| 2022-01-26 | 48.34 | $48.21 | 75528 |
| 2022-01-25 | 48.40 | $48.43 | 105113 |
| 2022-01-24 | 48.43 | $48.47 | 72938 |
| 2022-01-21 | 48.46 | $48.50 | 109800 |
| 2022-01-20 | 48.48 | $48.37 | 83000 |
| 2022-01-19 | 48.54 | $48.35 | 112400 |
| 2022-01-18 | 48.61 | $48.24 | 66031 |
| 2022-01-14 | 48.72 | $48.54 | 84900 |
| 2022-01-13 | 48.78 | $48.76 | 36038 |
| 2022-01-12 | 48.81 | $48.69 | 41320 |
| 2022-01-11 | 48.86 | $48.70 | 50209 |
| 2022-01-10 | 48.92 | $48.62 | 51002 |
| 2022-01-07 | 49.00 | $48.67 | 30600 |
| 2022-01-06 | 49.09 | $48.79 | 37513 |
| 2022-01-05 | 49.17 | $48.86 | 118500 |
| 2022-01-04 | 49.25 | $49.01 | 61000 |
| 2022-01-03 | 49.30 | $49.05 | 78800 |
| 2021-12-31 | 49.36 | $49.44 | 34047 |
| 2021-12-30 | 49.35 | $49.33 | 37400 |
| 2021-12-29 | 49.35 | $49.23 | 44400 |
| 2021-12-28 | 49.38 | $49.37 | 95600 |
| 2021-12-27 | 49.38 | $49.38 | 66923 |
| 2021-12-23 | 49.38 | $49.35 | 56912 |
| 2021-12-22 | 49.39 | $49.39 | 89600 |
| 2021-12-21 | 49.39 | $49.36 | 79100 |
| 2021-12-20 | 49.40 | $49.40 | 62900 |
| 2021-12-17 | 49.40 | $49.47 | 80319 |
| 2021-12-16 | 49.39 | $49.41 | 77927 |
| 2021-12-15 | 49.38 | $49.37 | 34728 |
| 2021-12-14 | 49.39 | $49.42 | 51200 |
| 2021-12-13 | 49.38 | $49.49 | 75031 |
| 2021-12-10 | 49.36 | $49.32 | 44000 |
| 2021-12-09 | 49.37 | $49.33 | 62641 |
| 2021-12-08 | 49.39 | $49.30 | 110100 |
| 2021-12-07 | 49.40 | $49.45 | 106407 |
| 2021-12-06 | 49.40 | $49.49 | 78300 |
| 2021-12-03 | 49.38 | $49.62 | 61010 |
| 2021-12-02 | 49.33 | $49.44 | 34939 |
| 2021-12-01 | 49.31 | $49.45 | 77133 |
| 2021-11-30 | 49.29 | $49.49 | 75200 |
| 2021-11-29 | 49.25 | $49.41 | 54322 |
| 2021-11-26 | 49.23 | $49.35 | 56346 |
| 2021-11-24 | 49.21 | $49.11 | 28100 |
| 2021-11-23 | 49.25 | $49.01 | 56404 |
| 2021-11-22 | 49.31 | $49.19 | 87120 |
| 2021-11-19 | 49.35 | $49.41 | 57714 |
| 2021-11-18 | 49.34 | $49.34 | 57700 |
| 2021-11-17 | 49.35 | $49.30 | 40400 |
| 2021-11-16 | 49.37 | $49.19 | 52910 |
| 2021-11-15 | 49.41 | $49.22 | 55821 |
| 2021-11-12 | 49.46 | $49.36 | 60100 |
| 2021-11-11 | 49.48 | $49.40 | 60100 |
| 2021-11-10 | 49.51 | $49.45 | 67513 |
| 2021-11-09 | 49.52 | $49.77 | 69000 |
| 2021-11-08 | 49.47 | $49.64 | 37000 |
| 2021-11-05 | 49.43 | $49.74 | 98333 |
| 2021-11-04 | 49.38 | $49.54 | 84621 |
| 2021-11-03 | 49.35 | $49.42 | 86800 |
| 2021-11-02 | 49.35 | $49.48 | 111000 |
| 2021-11-01 | 49.33 | $49.39 | 317408 |
| 2021-10-29 | 49.33 | $49.48 | 82229 |
| 2021-10-28 | 49.32 | $49.47 | 43100 |
| 2021-10-27 | 49.30 | $49.53 | 113004 |
| 2021-10-26 | 49.27 | $49.37 | 95300 |
| 2021-10-25 | 49.27 | $49.31 | 72015 |
| 2021-10-22 | 49.28 | $49.27 | 126521 |
| 2021-10-21 | 49.30 | $49.22 | 1.3M |
| 2021-10-20 | 49.34 | $49.28 | 36316 |
| 2021-10-19 | 49.38 | $49.32 | 61100 |
| 2021-10-18 | 49.41 | $49.43 | 51023 |
| 2021-10-15 | 49.42 | $49.47 | 37119 |
| 2021-10-14 | 49.43 | $49.57 | 37900 |
| 2021-10-13 | 49.43 | $49.49 | 38601 |
| 2021-10-12 | 49.43 | $49.40 | 49749 |
| 2021-10-11 | 49.46 | $49.27 | 53900 |
| 2021-10-08 | 49.52 | $49.35 | 56200 |
| 2021-10-07 | 49.58 | $49.42 | 36100 |
| 2021-10-06 | 49.63 | $49.53 | 79116 |
| 2021-10-05 | 49.67 | $49.53 | 47700 |
| 2021-10-04 | 49.71 | $49.65 | 106900 |
| 2021-10-01 | 49.74 | $49.67 | 39100 |
| 2021-09-30 | 49.77 | $49.59 | 56900 |
| 2021-09-29 | 49.82 | $49.58 | 38000 |
| 2021-09-28 | 49.87 | $49.57 | 79000 |
| 2021-09-27 | 49.95 | $49.73 | 73100 |
| 2021-09-24 | 49.99 | $49.80 | 43700 |
| 2021-09-23 | 50.04 | $49.88 | 45825 |
| 2021-09-22 | 50.07 | $50.10 | 45200 |
| 2021-09-21 | 50.06 | $50.07 | 72923 |
| 2021-09-20 | 50.06 | $50.08 | 61600 |
| 2021-09-17 | 50.05 | $49.99 | 51900 |
| 2021-09-16 | 50.06 | $50.05 | 43800 |
| 2021-09-15 | 50.06 | $50.11 | 51100 |
| 2021-09-14 | 50.04 | $50.16 | 79528 |
| 2021-09-13 | 50.02 | $50.06 | 44500 |
| 2021-09-10 | 50.01 | $49.99 | 67640 |
| 2021-09-09 | 50.01 | $50.07 | 34300 |
| 2021-09-08 | 50.00 | $49.94 | 50114 |
| 2021-09-07 | 50.01 | $49.89 | 34311 |
| 2021-09-03 | 50.04 | $50.01 | 61922 |
| 2021-09-02 | 50.04 | $50.05 | 44430 |
| 2021-09-01 | 50.04 | $50.03 | 41800 |
| 2021-08-31 | 50.04 | $50.05 | 40238 |
| 2021-08-30 | 50.03 | $50.11 | 42643 |
| 2021-08-27 | 50.02 | $50.04 | 50600 |
| 2021-08-26 | 50.01 | $49.92 | 57722 |
| 2021-08-25 | 50.03 | $49.92 | 37900 |
| 2021-08-24 | 50.05 | $49.99 | 60200 |
| 2021-08-23 | 50.06 | $50.08 | 56015 |
| 2021-08-20 | 50.05 | $50.05 | 37700 |
| 2021-08-19 | 50.04 | $50.06 | 31335 |
| 2021-08-18 | 50.04 | $49.98 | 29200 |
| 2021-08-17 | 50.04 | $50.00 | 41900 |
| 2021-08-16 | 50.05 | $50.04 | 71400 |
| 2021-08-13 | 50.05 | $50.02 | 49241 |
| 2021-08-12 | 50.05 | $49.86 | 59508 |
| 2021-08-11 | 50.08 | $49.88 | 58100 |
| 2021-08-10 | 50.12 | $49.86 | 36046 |
| 2021-08-09 | 50.16 | $49.91 | 46518 |
| 2021-08-06 | 50.20 | $49.96 | 54338 |
| 2021-08-05 | 50.24 | $50.16 | 61848 |
| 2021-08-04 | 50.24 | $50.24 | 64929 |
| 2021-08-03 | 50.22 | $50.25 | 61944 |
| 2021-08-02 | 50.20 | $50.22 | 91315 |
| 2021-07-30 | 50.17 | $50.17 | 45925 |
| 2021-07-29 | 50.16 | $50.13 | 50900 |
| 2021-07-28 | 50.15 | $50.17 | 77830 |
| 2021-07-27 | 50.12 | $50.14 | 62045 |
| 2021-07-26 | 50.10 | $50.05 | 124713 |
| 2021-07-23 | 50.09 | $50.11 | 1.5M |
| 2021-07-22 | 50.07 | $50.12 | 27414 |
| 2021-07-21 | 50.04 | $50.01 | 42900 |
| 2021-07-20 | 50.03 | $50.16 | 63000 |
| 2021-07-19 | 49.99 | $50.17 | 37300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.07
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.12
Average
43.91
Maximum
50.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.07 | $43.13 | 31479 |
| 2026-07-16 | 43.07 | $43.13 | 12916 |
| 2026-07-15 | 43.07 | $43.12 | 22500 |
| 2026-07-14 | 43.08 | $43.04 | 46200 |
| 2026-07-13 | 43.11 | $42.93 | 15445 |
| 2026-07-10 | 43.19 | $43.08 | 40200 |
| 2026-07-09 | 43.24 | $43.12 | 23600 |
| 2026-07-08 | 43.29 | $43.09 | 34400 |
| 2026-07-07 | 43.36 | $43.14 | 70710 |
| 2026-07-06 | 43.43 | $43.32 | 44806 |
| 2026-07-02 | 43.46 | $43.29 | 44300 |
| 2026-07-01 | 43.50 | $43.29 | 34917 |
| 2026-06-30 | 43.55 | $43.45 | 27900 |
| 2026-06-29 | 43.56 | $43.62 | 26101 |
| 2026-06-26 | 43.51 | $43.61 | 34738 |
| 2026-06-25 | 43.46 | $43.56 | 31200 |
| 2026-06-24 | 43.41 | $43.53 | 37600 |
| 2026-06-23 | 43.36 | $43.35 | 38249 |
| 2026-06-22 | 43.36 | $43.32 | 26500 |
| 2026-06-18 | 43.36 | $43.40 | 35621 |
| 2026-06-17 | 43.34 | $43.31 | 29124 |
| 2026-06-16 | 43.34 | $43.44 | 41900 |
| 2026-06-15 | 43.30 | $43.40 | 26324 |
| 2026-06-12 | 43.27 | $43.36 | 40400 |
| 2026-06-11 | 43.24 | $43.39 | 48100 |
| 2026-06-10 | 43.20 | $43.16 | 46110 |
| 2026-06-09 | 43.21 | $43.20 | 37539 |
| 2026-06-08 | 43.23 | $43.12 | 266003 |
| 2026-06-05 | 43.27 | $43.13 | 20431 |
| 2026-06-04 | 43.31 | $43.32 | 67800 |
| 2026-06-03 | 43.31 | $43.26 | 53500 |
| 2026-06-02 | 43.32 | $43.34 | 49742 |
| 2026-06-01 | 43.31 | $43.35 | 45400 |
| 2026-05-29 | 43.30 | $43.52 | 303000 |
| 2026-05-28 | 43.23 | $43.45 | 130100 |
| 2026-05-27 | 43.17 | $43.37 | 17232 |
| 2026-05-26 | 43.12 | $43.34 | 46947 |
| 2026-05-22 | 43.08 | $43.19 | 26110 |
| 2026-05-21 | 43.07 | $43.17 | 31000 |
| 2026-05-20 | 43.07 | $43.13 | 75649 |
| 2026-05-19 | 43.09 | $42.91 | 41200 |
| 2026-05-18 | 43.18 | $43.04 | 61526 |
| 2026-05-15 | 43.25 | $43.07 | 56412 |
| 2026-05-14 | 43.34 | $43.29 | 43322 |
| 2026-05-13 | 43.37 | $43.32 | 21200 |
| 2026-05-12 | 43.40 | $43.30 | 47815 |
| 2026-05-11 | 43.44 | $43.43 | 22841 |
| 2026-05-08 | 43.46 | $43.52 | 27423 |
| 2026-05-07 | 43.44 | $43.41 | 128200 |
| 2026-05-06 | 43.47 | $43.53 | 128409 |
| 2026-05-05 | 43.46 | $43.37 | 84002 |
| 2026-05-04 | 43.50 | $43.28 | 47400 |
| 2026-05-01 | 43.57 | $43.42 | 46412 |
| 2026-04-30 | 43.62 | $43.53 | 493027 |
| 2026-04-29 | 43.65 | $43.45 | 25818 |
| 2026-04-28 | 43.70 | $43.62 | 14700 |
| 2026-04-27 | 43.72 | $43.66 | 39100 |
| 2026-04-24 | 43.72 | $43.69 | 43920 |
| 2026-04-23 | 43.72 | $43.63 | 29202 |
| 2026-04-22 | 43.73 | $43.69 | 30428 |
| 2026-04-21 | 43.72 | $43.69 | 42400 |
| 2026-04-20 | 43.72 | $43.79 | 47700 |
| 2026-04-17 | 43.68 | $43.81 | 44700 |
| 2026-04-16 | 43.62 | $43.63 | 45400 |
| 2026-04-15 | 43.61 | $43.72 | 26800 |
| 2026-04-14 | 43.56 | $43.75 | 32300 |
| 2026-04-13 | 43.50 | $43.62 | 46241 |
| 2026-04-10 | 43.46 | $43.55 | 16125 |
| 2026-04-09 | 43.44 | $43.64 | 21049 |
| 2026-04-08 | 43.39 | $43.61 | 23739 |
| 2026-04-07 | 43.34 | $43.50 | 45544 |
| 2026-04-06 | 43.31 | $43.46 | 44311 |
| 2026-04-02 | 43.30 | $43.50 | 19416 |
| 2026-04-01 | 43.27 | $43.42 | 24300 |
| 2026-03-31 | 43.26 | $43.50 | 264703 |
| 2026-03-30 | 43.23 | $43.43 | 40104 |
| 2026-03-27 | 43.22 | $43.23 | 46237 |
| 2026-03-26 | 43.27 | $43.22 | 28402 |
| 2026-03-25 | 43.34 | $43.46 | 33300 |
| 2026-03-24 | 43.36 | $43.31 | 38925 |
| 2026-03-23 | 43.43 | $43.42 | 86100 |
| 2026-03-20 | 43.48 | $43.29 | 473400 |
| 2026-03-19 | 43.59 | $43.62 | 119536 |
| 2026-03-18 | 43.62 | $43.61 | 112400 |
| 2026-03-17 | 43.67 | $43.75 | 191000 |
| 2026-03-16 | 43.68 | $43.68 | 181000 |
| 2026-03-13 | 43.73 | $43.52 | 272818 |
| 2026-03-12 | 43.83 | $43.56 | 69200 |
| 2026-03-11 | 43.95 | $43.73 | 19029 |
| 2026-03-10 | 44.04 | $43.90 | 16540 |
| 2026-03-09 | 44.09 | $44.00 | 46033 |
| 2026-03-06 | 44.13 | $43.90 | 56933 |
| 2026-03-05 | 44.21 | $43.97 | 32932 |
| 2026-03-04 | 44.27 | $44.12 | 56429 |
| 2026-03-03 | 44.31 | $44.09 | 29810 |
| 2026-03-02 | 44.36 | $44.14 | 38929 |
| 2026-02-27 | 44.41 | $44.43 | 46400 |
| 2026-02-26 | 44.37 | $44.37 | 42800 |
| 2026-02-25 | 44.34 | $44.32 | 40900 |
| 2026-02-24 | 44.32 | $44.31 | 29930 |
| 2026-02-23 | 44.30 | $44.33 | 19400 |
| 2026-02-20 | 44.26 | $44.26 | 23500 |
| 2026-02-19 | 44.23 | $44.26 | 14300 |
| 2026-02-18 | 44.19 | $44.24 | 44400 |
| 2026-02-17 | 44.15 | $44.29 | 30800 |
| 2026-02-13 | 44.09 | $44.29 | 44800 |
| 2026-02-12 | 44.01 | $44.18 | 25325 |
| 2026-02-11 | 43.95 | $43.98 | 15600 |
| 2026-02-10 | 43.94 | $44.07 | 66500 |
| 2026-02-09 | 43.89 | $43.93 | 47220 |
| 2026-02-06 | 43.88 | $43.94 | 44425 |
| 2026-02-05 | 43.87 | $43.93 | 54841 |
| 2026-02-04 | 43.86 | $43.76 | 22244 |
| 2026-02-03 | 43.89 | $43.78 | 79300 |
| 2026-02-02 | 43.93 | $43.79 | 32800 |
| 2026-01-30 | 43.98 | $43.97 | 167301 |
| 2026-01-29 | 43.98 | $43.98 | 39905 |
| 2026-01-28 | 43.97 | $43.97 | 33607 |
| 2026-01-27 | 43.97 | $43.97 | 22712 |
| 2026-01-26 | 43.96 | $44.01 | 30200 |
| 2026-01-23 | 43.94 | $43.96 | 41200 |
| 2026-01-22 | 43.94 | $43.94 | 139734 |
| 2026-01-21 | 43.93 | $43.91 | 48100 |
| 2026-01-20 | 43.94 | $43.80 | 27400 |
| 2026-01-16 | 43.98 | $43.94 | 22500 |
| 2026-01-15 | 43.99 | $43.99 | 29300 |
| 2026-01-14 | 43.98 | $44.06 | 16700 |
| 2026-01-13 | 43.95 | $43.99 | 20400 |
| 2026-01-12 | 43.94 | $43.95 | 31900 |
| 2026-01-09 | 43.93 | $44.00 | 39444 |
| 2026-01-08 | 43.91 | $43.89 | 31238 |
| 2026-01-07 | 43.91 | $43.96 | 13944 |
| 2026-01-06 | 43.90 | $43.92 | 16400 |
| 2026-01-05 | 43.89 | $43.92 | 27800 |
| 2026-01-02 | 43.88 | $43.85 | 34300 |
| 2025-12-31 | 43.90 | $43.91 | 92136 |
| 2025-12-30 | 43.89 | $43.96 | 48900 |
| 2025-12-29 | 43.88 | $43.98 | 94800 |
| 2025-12-26 | 43.85 | $43.90 | 47640 |
| 2025-12-24 | 43.84 | $43.92 | 39800 |
| 2025-12-23 | 43.83 | $43.79 | 62100 |
| 2025-12-22 | 43.85 | $43.82 | 78204 |
| 2025-12-19 | 43.87 | $43.82 | 26345 |
| 2025-12-18 | 43.90 | $44.03 | 34448 |
| 2025-12-17 | 43.87 | $43.93 | 76600 |
| 2025-12-16 | 43.86 | $43.94 | 24244 |
| 2025-12-15 | 43.85 | $43.86 | 19900 |
| 2025-12-12 | 43.86 | $43.80 | 21500 |
| 2025-12-11 | 43.89 | $43.93 | 33800 |
| 2025-12-10 | 43.89 | $43.93 | 13700 |
| 2025-12-09 | 43.90 | $43.81 | 35706 |
| 2025-12-08 | 43.94 | $43.83 | 32810 |
| 2025-12-05 | 43.99 | $43.90 | 21828 |
| 2025-12-04 | 44.02 | $43.96 | 32200 |
| 2025-12-03 | 44.04 | $44.02 | 24600 |
| 2025-12-02 | 44.05 | $43.97 | 38900 |
| 2025-12-01 | 44.08 | $43.91 | 27732 |
| 2025-11-28 | 44.13 | $44.18 | 205134 |
| 2025-11-26 | 44.10 | $44.30 | 136743 |
| 2025-11-25 | 44.04 | $44.24 | 65501 |
| 2025-11-24 | 43.97 | $44.16 | 34245 |
| 2025-11-21 | 43.92 | $44.07 | 29147 |
| 2025-11-20 | 43.89 | $43.97 | 37112 |
| 2025-11-19 | 43.88 | $43.90 | 36316 |
| 2025-11-18 | 43.90 | $43.93 | 36131 |
| 2025-11-17 | 43.91 | $43.89 | 31900 |
| 2025-11-14 | 43.93 | $43.85 | 29331 |
| 2025-11-13 | 43.98 | $43.96 | 28500 |
| 2025-11-12 | 44.00 | $44.06 | 23400 |
| 2025-11-11 | 43.99 | $44.09 | 34700 |
| 2025-11-10 | 43.97 | $43.96 | 40300 |
| 2025-11-07 | 44.00 | $43.98 | 31648 |
| 2025-11-06 | 44.02 | $43.99 | 33240 |
| 2025-11-05 | 44.04 | $43.83 | 22800 |
| 2025-11-04 | 44.12 | $43.95 | 47200 |
| 2025-11-03 | 44.18 | $43.91 | 47314 |
| 2025-10-31 | 44.27 | $44.15 | 85848 |
| 2025-10-30 | 44.29 | $44.11 | 20900 |
| 2025-10-29 | 44.34 | $44.20 | 23300 |
| 2025-10-28 | 44.36 | $44.38 | 43447 |
| 2025-10-27 | 44.33 | $44.34 | 44100 |
| 2025-10-24 | 44.30 | $44.30 | 15809 |
| 2025-10-23 | 44.28 | $44.24 | 28800 |
| 2025-10-22 | 44.27 | $44.33 | 35300 |
| 2025-10-21 | 44.23 | $44.32 | 23000 |
| 2025-10-20 | 44.18 | $44.27 | 33000 |
| 2025-10-17 | 44.13 | $44.22 | 25500 |
| 2025-10-16 | 44.08 | $44.25 | 23000 |
| 2025-10-15 | 44.02 | $44.13 | 29700 |
| 2025-10-14 | 43.98 | $44.13 | 22211 |
| 2025-10-13 | 43.93 | $44.06 | 32836 |
| 2025-10-10 | 43.89 | $44.00 | 35906 |
| 2025-10-09 | 43.86 | $43.85 | 23129 |
| 2025-10-08 | 43.88 | $43.88 | 44600 |
| 2025-10-07 | 43.88 | $43.88 | 58600 |
| 2025-10-06 | 43.89 | $43.82 | 88602 |
| 2025-10-03 | 43.92 | $43.89 | 54040 |
| 2025-10-02 | 43.93 | $43.96 | 39000 |
| 2025-10-01 | 43.93 | $43.87 | 51900 |
| 2025-09-30 | 43.95 | $43.92 | 71800 |
| 2025-09-29 | 43.96 | $43.94 | 20711 |
| 2025-09-26 | 43.96 | $43.84 | 32600 |
| 2025-09-25 | 43.99 | $43.82 | 61547 |
| 2025-09-24 | 44.04 | $43.92 | 73230 |
| 2025-09-23 | 44.07 | $43.99 | 31600 |
| 2025-09-22 | 44.07 | $43.87 | 50647 |
| 2025-09-19 | 44.12 | $43.93 | 43411 |
| 2025-09-18 | 44.15 | $43.93 | 42310 |
| 2025-09-17 | 44.19 | $44.08 | 135900 |
| 2025-09-16 | 44.18 | $44.13 | 2.4M |
| 2025-09-15 | 44.16 | $44.20 | 33600 |
| 2025-09-12 | 44.10 | $44.11 | 25230 |
| 2025-09-11 | 44.06 | $44.17 | 24926 |
| 2025-09-10 | 43.98 | $44.07 | 33000 |
| 2025-09-09 | 43.92 | $44.01 | 20600 |
| 2025-09-08 | 43.86 | $44.08 | 18508 |
| 2025-09-05 | 43.76 | $43.96 | 38800 |
| 2025-09-04 | 43.68 | $43.77 | 47518 |
| 2025-09-03 | 43.64 | $43.60 | 27100 |
| 2025-09-02 | 43.64 | $43.45 | 41000 |
| 2025-08-29 | 43.69 | $43.71 | 30300 |
| 2025-08-28 | 43.67 | $43.74 | 24310 |
| 2025-08-27 | 43.63 | $43.67 | 25400 |
| 2025-08-26 | 43.60 | $43.65 | 25200 |
| 2025-08-25 | 43.57 | $43.59 | 37100 |
| 2025-08-22 | 43.56 | $43.67 | 26848 |
| 2025-08-21 | 43.51 | $43.44 | 24003 |
| 2025-08-20 | 43.53 | $43.46 | 103400 |
| 2025-08-19 | 43.54 | $43.51 | 74204 |
| 2025-08-18 | 43.53 | $43.44 | 43343 |
| 2025-08-15 | 43.55 | $43.46 | 20443 |
| 2025-08-14 | 43.57 | $43.51 | 16900 |
| 2025-08-13 | 43.56 | $43.63 | 27736 |
| 2025-08-12 | 43.52 | $43.47 | 23400 |
| 2025-08-11 | 43.52 | $43.47 | 15200 |
| 2025-08-08 | 43.52 | $43.43 | 25839 |
| 2025-08-07 | 43.53 | $43.52 | 27900 |
| 2025-08-06 | 43.50 | $43.54 | 63230 |
| 2025-08-05 | 43.47 | $43.55 | 63535 |
| 2025-08-04 | 43.42 | $43.56 | 46501 |
| 2025-08-01 | 43.36 | $43.52 | 25402 |
| 2025-07-31 | 43.30 | $43.32 | 73100 |
| 2025-07-30 | 43.29 | $43.32 | 28400 |
| 2025-07-29 | 43.27 | $43.41 | 72134 |
| 2025-07-28 | 43.22 | $43.23 | 52400 |
| 2025-07-25 | 43.22 | $43.28 | 22323 |
| 2025-07-24 | 43.20 | $43.21 | 57209 |
| 2025-07-23 | 43.20 | $43.25 | 60700 |
| 2025-07-22 | 43.18 | $43.32 | 242247 |
| 2025-07-21 | 43.14 | $43.25 | 79200 |
| 2025-07-18 | 43.11 | $43.11 | 94400 |
| 2025-07-17 | 43.12 | $43.07 | 23800 |
| 2025-07-16 | 43.14 | $43.04 | 86000 |
| 2025-07-15 | 43.18 | $42.97 | 59043 |
| 2025-07-14 | 43.25 | $43.09 | 31400 |
| 2025-07-11 | 43.30 | $43.12 | 24425 |
| 2025-07-10 | 43.34 | $43.27 | 107500 |
| 2025-07-09 | 43.35 | $43.29 | 46400 |
| 2025-07-08 | 43.35 | $43.12 | 60000 |
| 2025-07-07 | 43.41 | $43.16 | 119509 |
| 2025-07-03 | 43.46 | $43.28 | 32700 |
| 2025-07-02 | 43.48 | $43.37 | 37601 |
| 2025-07-01 | 43.47 | $43.38 | 46000 |
| 2025-06-30 | 43.46 | $43.55 | 166200 |
| 2025-06-27 | 43.39 | $43.41 | 117600 |
| 2025-06-26 | 43.34 | $43.49 | 38501 |
| 2025-06-25 | 43.26 | $43.37 | 25600 |
| 2025-06-24 | 43.19 | $43.35 | 44900 |
| 2025-06-23 | 43.12 | $43.20 | 43338 |
| 2025-06-20 | 43.07 | $43.11 | 45232 |
| 2025-06-18 | 43.04 | $43.08 | 69200 |
| 2025-06-17 | 43.01 | $43.04 | 54000 |
| 2025-06-16 | 42.99 | $42.95 | 18600 |
| 2025-06-13 | 42.99 | $42.99 | 19529 |
| 2025-06-12 | 42.98 | $43.14 | 44900 |
| 2025-06-11 | 42.91 | $43.03 | 28500 |
| 2025-06-10 | 42.87 | $42.90 | 31100 |
| 2025-06-09 | 42.86 | $42.82 | 18400 |
| 2025-06-06 | 42.88 | $42.73 | 14100 |
| 2025-06-05 | 42.92 | $42.96 | 89300 |
| 2025-06-04 | 42.90 | $43.05 | 45109 |
| 2025-06-03 | 42.85 | $42.78 | 23100 |
| 2025-06-02 | 42.87 | $42.93 | 38436 |
| 2025-05-30 | 42.85 | $43.09 | 308837 |
| 2025-05-29 | 42.78 | $42.99 | 19636 |
| 2025-05-28 | 42.72 | $42.83 | 36222 |
| 2025-05-27 | 42.71 | $42.88 | 45600 |
| 2025-05-23 | 42.67 | $42.71 | 48237 |
| 2025-05-22 | 42.68 | $42.64 | 24000 |
| 2025-05-21 | 42.72 | $42.56 | 74016 |
| 2025-05-20 | 42.79 | $42.80 | 589200 |
| 2025-05-19 | 42.81 | $42.87 | 24900 |
| 2025-05-16 | 42.81 | $42.86 | 32600 |
| 2025-05-15 | 42.81 | $42.82 | 31119 |
| 2025-05-14 | 42.82 | $42.65 | 35047 |
| 2025-05-13 | 42.90 | $42.77 | 16500 |
| 2025-05-12 | 42.95 | $42.80 | 21100 |
| 2025-05-09 | 43.01 | $42.91 | 34000 |
| 2025-05-08 | 43.04 | $42.90 | 42100 |
| 2025-05-07 | 43.08 | $43.08 | 17232 |
| 2025-05-06 | 43.08 | $43.00 | 57908 |
| 2025-05-05 | 43.10 | $42.95 | 119700 |
| 2025-05-02 | 43.14 | $42.98 | 25700 |
| 2025-05-01 | 43.18 | $43.18 | 55745 |
| 2025-04-30 | 43.17 | $43.39 | 23800 |
| 2025-04-29 | 43.08 | $43.40 | 25400 |
| 2025-04-28 | 42.97 | $43.29 | 28147 |
| 2025-04-25 | 42.87 | $43.20 | 36817 |
| 2025-04-24 | 42.78 | $43.09 | 22623 |
| 2025-04-23 | 42.71 | $42.83 | 35804 |
| 2025-04-22 | 42.70 | $42.73 | 51432 |
| 2025-04-21 | 42.73 | $42.68 | 45220 |
| 2025-04-17 | 42.79 | $42.90 | 71600 |
| 2025-04-16 | 42.78 | $42.96 | 40411 |
| 2025-04-15 | 42.76 | $42.87 | 68200 |
| 2025-04-14 | 42.77 | $42.71 | 31900 |
| 2025-04-11 | 42.83 | $42.54 | 68900 |
| 2025-04-10 | 42.96 | $42.56 | 32000 |
| 2025-04-09 | 43.12 | $42.96 | 44747 |
| 2025-04-08 | 43.18 | $42.78 | 37417 |
| 2025-04-07 | 43.31 | $43.03 | 60600 |
| 2025-04-04 | 43.39 | $43.56 | 75632 |
| 2025-04-03 | 43.32 | $43.51 | 54545 |
| 2025-04-02 | 43.25 | $43.27 | 23200 |
| 2025-04-01 | 43.24 | $43.28 | 20117 |
| 2025-03-31 | 43.23 | $43.32 | 214007 |
| 2025-03-28 | 43.19 | $43.27 | 164424 |
| 2025-03-27 | 43.17 | $43.08 | 26000 |
| 2025-03-26 | 43.20 | $43.07 | 24400 |
| 2025-03-25 | 43.23 | $43.16 | 57004 |
| 2025-03-24 | 43.25 | $43.13 | 24906 |
| 2025-03-21 | 43.28 | $43.28 | 44101 |
| 2025-03-20 | 43.27 | $43.33 | 88000 |
| 2025-03-19 | 43.23 | $43.31 | 92900 |
| 2025-03-18 | 43.20 | $43.16 | 50629 |
| 2025-03-17 | 43.20 | $43.10 | 57800 |
| 2025-03-14 | 43.22 | $43.10 | 69906 |
| 2025-03-13 | 43.25 | $43.14 | 71526 |
| 2025-03-12 | 43.27 | $43.06 | 53200 |
| 2025-03-11 | 43.31 | $43.15 | 143300 |
| 2025-03-10 | 43.33 | $43.26 | 73400 |
| 2025-03-07 | 43.32 | $43.10 | 21114 |
| 2025-03-06 | 43.36 | $43.13 | 64925 |
| 2025-03-05 | 43.39 | $43.21 | 70600 |
| 2025-03-04 | 43.39 | $43.28 | 43005 |
| 2025-03-03 | 43.38 | $43.41 | 40300 |
| 2025-02-28 | 43.31 | $43.45 | 156840 |
| 2025-02-27 | 43.22 | $43.28 | 79712 |
| 2025-02-26 | 43.15 | $43.34 | 33100 |
| 2025-02-25 | 43.05 | $43.27 | 21106 |
| 2025-02-24 | 42.95 | $43.03 | 30800 |
| 2025-02-21 | 42.90 | $43.00 | 32500 |
| 2025-02-20 | 42.84 | $42.87 | 51200 |
| 2025-02-19 | 42.81 | $42.74 | 33936 |
| 2025-02-18 | 42.82 | $42.73 | 33034 |
| 2025-02-14 | 42.83 | $42.89 | 49008 |
| 2025-02-13 | 42.79 | $42.74 | 38700 |
| 2025-02-12 | 42.79 | $42.50 | 46700 |
| 2025-02-11 | 42.86 | $42.70 | 37100 |
| 2025-02-10 | 42.88 | $42.79 | 40600 |
| 2025-02-07 | 42.88 | $42.79 | 73300 |
| 2025-02-06 | 42.88 | $42.93 | 153300 |
| 2025-02-05 | 42.83 | $42.92 | 53442 |
| 2025-02-04 | 42.76 | $42.73 | 54900 |
| 2025-02-03 | 42.75 | $42.66 | 52800 |
| 2025-01-31 | 42.74 | $42.79 | 112236 |
| 2025-01-30 | 42.70 | $42.80 | 20900 |
| 2025-01-29 | 42.64 | $42.74 | 29228 |
| 2025-01-28 | 42.59 | $42.77 | 40345 |
| 2025-01-27 | 42.52 | $42.75 | 44400 |
| 2025-01-24 | 42.44 | $42.56 | 18800 |
| 2025-01-23 | 42.40 | $42.46 | 25300 |
| 2025-01-22 | 42.39 | $42.57 | 163807 |
| 2025-01-21 | 42.34 | $42.63 | 53100 |
| 2025-01-17 | 42.26 | $42.49 | 27400 |
| 2025-01-16 | 42.21 | $42.49 | 24144 |
| 2025-01-15 | 42.15 | $42.41 | 88900 |
| 2025-01-14 | 42.10 | $42.09 | 56600 |
| 2025-01-13 | 42.16 | $42.09 | 250049 |
| 2025-01-10 | 42.23 | $42.15 | 55926 |
| 2025-01-08 | 42.29 | $42.30 | 36829 |
| 2025-01-07 | 42.33 | $42.33 | 31741 |
| 2025-01-06 | 42.37 | $42.45 | 75238 |
| 2025-01-03 | 42.39 | $42.46 | 21646 |
| 2025-01-02 | 42.41 | $42.52 | 23326 |
| 2024-12-31 | 42.41 | $42.48 | 93821 |
| 2024-12-30 | 42.44 | $42.57 | 26125 |
| 2024-12-27 | 42.44 | $42.41 | 21600 |
| 2024-12-26 | 42.50 | $42.51 | 42812 |
| 2024-12-24 | 42.55 | $42.44 | 24300 |
| 2024-12-23 | 42.63 | $42.43 | 45298 |
| 2024-12-20 | 42.73 | $42.56 | 53631 |
| 2024-12-19 | 42.82 | $42.39 | 36516 |
| 2024-12-18 | 42.98 | $42.50 | 29000 |
| 2024-12-17 | 43.15 | $42.95 | 38304 |
| 2024-12-16 | 43.21 | $42.95 | 34400 |
| 2024-12-13 | 43.28 | $42.95 | 28335 |
| 2024-12-12 | 43.37 | $43.13 | 75033 |
| 2024-12-11 | 43.42 | $43.29 | 50200 |
| 2024-12-10 | 43.43 | $43.32 | 31142 |
| 2024-12-09 | 43.42 | $43.39 | 66319 |
| 2024-12-06 | 43.39 | $43.47 | 50000 |
| 2024-12-05 | 43.33 | $43.37 | 86716 |
| 2024-12-04 | 43.29 | $43.38 | 84711 |
| 2024-12-03 | 43.23 | $43.25 | 31941 |
| 2024-12-02 | 43.19 | $43.31 | 38801 |
| 2024-11-29 | 43.13 | $43.43 | 67635 |
| 2024-11-27 | 43.02 | $43.32 | 17636 |
| 2024-11-26 | 42.92 | $43.19 | 31000 |
| 2024-11-25 | 42.84 | $43.17 | 23800 |
| 2024-11-22 | 42.75 | $42.80 | 122700 |
| 2024-11-21 | 42.76 | $42.88 | 18500 |
| 2024-11-20 | 42.75 | $42.85 | 36200 |
| 2024-11-19 | 42.75 | $42.94 | 33700 |
| 2024-11-18 | 42.72 | $42.87 | 62900 |
| 2024-11-15 | 42.72 | $42.75 | 64700 |
| 2024-11-14 | 42.75 | $42.82 | 48314 |
| 2024-11-13 | 42.78 | $42.76 | 33300 |
| 2024-11-12 | 42.83 | $42.83 | 33703 |
| 2024-11-11 | 42.88 | $43.05 | 47807 |
| 2024-11-08 | 42.87 | $43.07 | 1.1M |
| 2024-11-07 | 42.85 | $43.11 | 23100 |
| 2024-11-06 | 42.83 | $42.71 | 91100 |
| 2024-11-05 | 42.93 | $43.17 | 50544 |
| 2024-11-04 | 42.92 | $43.00 | 55600 |
| 2024-11-01 | 42.96 | $42.86 | 37000 |
| 2024-10-31 | 43.05 | $43.17 | 59700 |
| 2024-10-30 | 43.08 | $43.19 | 47620 |
| 2024-10-29 | 43.11 | $43.23 | 32832 |
| 2024-10-28 | 43.13 | $43.12 | 22240 |
| 2024-10-25 | 43.20 | $43.25 | 22500 |
| 2024-10-24 | 43.25 | $43.27 | 30900 |
| 2024-10-23 | 43.31 | $43.26 | 41924 |
| 2024-10-22 | 43.39 | $43.36 | 28917 |
| 2024-10-21 | 43.47 | $43.40 | 23600 |
| 2024-10-18 | 43.54 | $43.60 | 13000 |
| 2024-10-17 | 43.58 | $43.64 | 19449 |
| 2024-10-16 | 43.61 | $43.75 | 45000 |
| 2024-10-15 | 43.62 | $43.98 | 50500 |
| 2024-10-14 | 43.56 | $43.50 | 28500 |
| 2024-10-11 | 43.64 | $43.64 | 59700 |
| 2024-10-10 | 43.71 | $43.65 | 18800 |
| 2024-10-09 | 43.78 | $43.66 | 16103 |
| 2024-10-08 | 43.87 | $43.71 | 11700 |
| 2024-10-07 | 43.97 | $43.66 | 51013 |
| 2024-10-04 | 44.11 | $43.75 | 32300 |
| 2024-10-03 | 44.25 | $44.01 | 23100 |
| 2024-10-02 | 44.33 | $44.23 | 20638 |
| 2024-10-01 | 44.37 | $44.29 | 28111 |
| 2024-09-30 | 44.39 | $44.30 | 62500 |
| 2024-09-27 | 44.42 | $44.38 | 17000 |
| 2024-09-26 | 44.42 | $44.22 | 18500 |
| 2024-09-25 | 44.48 | $44.33 | 32405 |
| 2024-09-24 | 44.51 | $44.43 | 24400 |
| 2024-09-23 | 44.51 | $44.35 | 19600 |
| 2024-09-20 | 44.53 | $44.43 | 31400 |
| 2024-09-19 | 44.53 | $44.43 | 23739 |
| 2024-09-18 | 44.53 | $44.44 | 23609 |
| 2024-09-17 | 44.52 | $44.47 | 20600 |
| 2024-09-16 | 44.49 | $44.64 | 32512 |
| 2024-09-13 | 44.40 | $44.52 | 28607 |
| 2024-09-12 | 44.33 | $44.30 | 29000 |
| 2024-09-11 | 44.31 | $44.34 | 15900 |
| 2024-09-10 | 44.26 | $44.35 | 65400 |
| 2024-09-09 | 44.20 | $44.22 | 25000 |
| 2024-09-06 | 44.16 | $44.17 | 30800 |
| 2024-09-05 | 44.13 | $44.18 | 264532 |
| 2024-09-04 | 44.09 | $44.14 | 20700 |
| 2024-09-03 | 44.04 | $43.90 | 21100 |
| 2024-08-30 | 44.06 | $43.91 | 46849 |
| 2024-08-29 | 44.08 | $43.89 | 28700 |
| 2024-08-28 | 44.10 | $43.95 | 33000 |
| 2024-08-27 | 44.10 | $44.09 | 26500 |
| 2024-08-26 | 44.06 | $43.98 | 47000 |
| 2024-08-23 | 44.04 | $44.05 | 24824 |
| 2024-08-22 | 43.99 | $43.94 | 33702 |
| 2024-08-21 | 43.95 | $43.99 | 37043 |
| 2024-08-20 | 43.89 | $43.94 | 20506 |
| 2024-08-19 | 43.83 | $43.76 | 27300 |
| 2024-08-16 | 43.81 | $43.82 | 16800 |
| 2024-08-15 | 43.76 | $43.58 | 26401 |
| 2024-08-14 | 43.77 | $43.78 | 27500 |
| 2024-08-13 | 43.71 | $43.74 | 36018 |
| 2024-08-12 | 43.65 | $43.56 | 20400 |
| 2024-08-09 | 43.64 | $43.54 | 20000 |
| 2024-08-08 | 43.62 | $43.41 | 26132 |
| 2024-08-07 | 43.63 | $43.43 | 28137 |
| 2024-08-06 | 43.64 | $43.63 | 43800 |
| 2024-08-05 | 43.58 | $43.87 | 22911 |
| 2024-08-02 | 43.42 | $43.82 | 16817 |
| 2024-08-01 | 43.24 | $43.50 | 22300 |
| 2024-07-31 | 43.13 | $43.31 | 212900 |
| 2024-07-30 | 43.04 | $43.09 | 14213 |
| 2024-07-29 | 43.00 | $43.13 | 31300 |
| 2024-07-26 | 42.95 | $42.95 | 17700 |
| 2024-07-25 | 42.93 | $42.81 | 31306 |
| 2024-07-24 | 42.95 | $42.78 | 13400 |
| 2024-07-23 | 42.99 | $42.87 | 39909 |
| 2024-07-22 | 43.00 | $42.84 | 32728 |
| 2024-07-19 | 43.03 | $42.98 | 9406 |
| 2024-07-18 | 43.01 | $43.06 | 25924 |
| 2024-07-17 | 42.96 | $43.05 | 41000 |
| 2024-07-16 | 42.90 | $43.00 | 74900 |
| 2024-07-15 | 42.84 | $42.94 | 17500 |
| 2024-07-12 | 42.78 | $42.97 | 23948 |
| 2024-07-11 | 42.70 | $42.90 | 47700 |
| 2024-07-10 | 42.62 | $42.73 | 30200 |
| 2024-07-09 | 42.59 | $42.64 | 28600 |
| 2024-07-08 | 42.57 | $42.71 | 14803 |
| 2024-07-05 | 42.52 | $42.69 | 47700 |
| 2024-07-03 | 42.47 | $42.44 | 29238 |
| 2024-07-02 | 42.48 | $42.23 | 22800 |
| 2024-07-01 | 42.57 | $42.09 | 37400 |
| 2024-06-28 | 42.72 | $42.55 | 57438 |
| 2024-06-27 | 42.76 | $42.65 | 19423 |
| 2024-06-26 | 42.76 | $42.57 | 24200 |
| 2024-06-25 | 42.80 | $42.73 | 36504 |
| 2024-06-24 | 42.79 | $42.75 | 31229 |
| 2024-06-21 | 42.76 | $42.68 | 25000 |
| 2024-06-20 | 42.76 | $42.70 | 40003 |
| 2024-06-18 | 42.74 | $42.75 | 16900 |
| 2024-06-17 | 42.69 | $42.63 | 24200 |
| 2024-06-14 | 42.68 | $42.82 | 29725 |
| 2024-06-13 | 42.59 | $42.73 | 44600 |
| 2024-06-12 | 42.52 | $42.60 | 29700 |
| 2024-06-11 | 42.46 | $42.40 | 26238 |
| 2024-06-10 | 42.46 | $42.28 | 105900 |
| 2024-06-07 | 42.49 | $42.34 | 33049 |
| 2024-06-06 | 42.51 | $42.66 | 90900 |
| 2024-06-05 | 42.43 | $42.61 | 22511 |
| 2024-06-04 | 42.35 | $42.50 | 40600 |
| 2024-06-03 | 42.28 | $42.34 | 50300 |
| 2024-05-31 | 42.24 | $42.29 | 79400 |
| 2024-05-30 | 42.21 | $42.06 | 29925 |
| 2024-05-29 | 42.25 | $41.90 | 34500 |
| 2024-05-28 | 42.35 | $42.13 | 60139 |
| 2024-05-24 | 42.39 | $42.30 | 36300 |
| 2024-05-23 | 42.38 | $42.17 | 16940 |
| 2024-05-22 | 42.42 | $42.34 | 19902 |
| 2024-05-21 | 42.40 | $42.35 | 33200 |
| 2024-05-20 | 42.37 | $42.27 | 10400 |
| 2024-05-17 | 42.37 | $42.31 | 29800 |
| 2024-05-16 | 42.34 | $42.44 | 17648 |
| 2024-05-15 | 42.27 | $42.50 | 28631 |
| 2024-05-14 | 42.16 | $42.28 | 38400 |
| 2024-05-13 | 42.09 | $42.13 | 39901 |
| 2024-05-10 | 42.05 | $42.13 | 36721 |
| 2024-05-09 | 42.01 | $42.23 | 30706 |
| 2024-05-08 | 41.93 | $42.09 | 28200 |
| 2024-05-07 | 41.87 | $42.19 | 27400 |
| 2024-05-06 | 41.76 | $42.05 | 25400 |
| 2024-05-03 | 41.68 | $42.01 | 29422 |
| 2024-05-02 | 41.60 | $41.88 | 28214 |
| 2024-05-01 | 41.55 | $41.64 | 42936 |
| 2024-04-30 | 41.56 | $41.62 | 63117 |
| 2024-04-29 | 41.58 | $41.84 | 19800 |
| 2024-04-26 | 41.54 | $41.66 | 25000 |
| 2024-04-25 | 41.56 | $41.57 | 33300 |
| 2024-04-24 | 41.61 | $41.69 | 25700 |
| 2024-04-23 | 41.64 | $41.79 | 16900 |
| 2024-04-22 | 41.65 | $41.78 | 21500 |
| 2024-04-19 | 41.66 | $41.73 | 16449 |
| 2024-04-18 | 41.71 | $41.71 | 13502 |
| 2024-04-17 | 41.77 | $41.72 | 20504 |
| 2024-04-16 | 41.84 | $41.63 | 41800 |
| 2024-04-15 | 41.97 | $41.79 | 37511 |
| 2024-04-12 | 42.07 | $42.01 | 14610 |
| 2024-04-11 | 42.14 | $41.92 | 30400 |
| 2024-04-10 | 42.24 | $41.94 | 17220 |
| 2024-04-09 | 42.37 | $42.38 | 27800 |
| 2024-04-08 | 42.39 | $42.26 | 35600 |
| 2024-04-05 | 42.44 | $42.27 | 25500 |
| 2024-04-04 | 42.51 | $42.49 | 20200 |
| 2024-04-03 | 42.53 | $42.37 | 62015 |
| 2024-04-02 | 42.59 | $42.35 | 29537 |
| 2024-04-01 | 42.66 | $42.38 | 47431 |
| 2024-03-28 | 42.75 | $42.83 | 93629 |
| 2024-03-27 | 42.70 | $42.85 | 18729 |
| 2024-03-26 | 42.64 | $42.72 | 59600 |
| 2024-03-25 | 42.61 | $42.68 | 49034 |
| 2024-03-22 | 42.59 | $42.75 | 41713 |
| 2024-03-21 | 42.54 | $42.54 | 40100 |
| 2024-03-20 | 42.54 | $42.60 | 20940 |
| 2024-03-19 | 42.53 | $42.49 | 110500 |
| 2024-03-18 | 42.55 | $42.38 | 32300 |
| 2024-03-15 | 42.60 | $42.42 | 29847 |
| 2024-03-14 | 42.66 | $42.44 | 122334 |
| 2024-03-13 | 42.72 | $42.65 | 16300 |
| 2024-03-12 | 42.73 | $42.71 | 22324 |
| 2024-03-11 | 42.73 | $42.85 | 25200 |
| 2024-03-08 | 42.67 | $42.89 | 40712 |
| 2024-03-07 | 42.59 | $42.82 | 28400 |
| 2024-03-06 | 42.52 | $42.69 | 32825 |
| 2024-03-05 | 42.47 | $42.69 | 27100 |
| 2024-03-04 | 42.41 | $42.52 | 21138 |
| 2024-03-01 | 42.39 | $42.59 | 31600 |
| 2024-02-29 | 42.35 | $42.55 | 192500 |
| 2024-02-28 | 42.31 | $42.48 | 15740 |
| 2024-02-27 | 42.29 | $42.36 | 37800 |
| 2024-02-26 | 42.30 | $42.42 | 48500 |
| 2024-02-23 | 42.31 | $42.52 | 24200 |
| 2024-02-22 | 42.28 | $42.36 | 34900 |
| 2024-02-21 | 42.31 | $42.33 | 33938 |
| 2024-02-20 | 42.35 | $42.48 | 32600 |
| 2024-02-16 | 42.35 | $42.34 | 30638 |
| 2024-02-15 | 42.41 | $42.50 | 36436 |
| 2024-02-14 | 42.43 | $42.34 | 41100 |
| 2024-02-13 | 42.51 | $42.24 | 19948 |
| 2024-02-12 | 42.63 | $42.64 | 52800 |
| 2024-02-09 | 42.66 | $42.58 | 30123 |
| 2024-02-08 | 42.72 | $42.61 | 19700 |
| 2024-02-07 | 42.79 | $42.74 | 22946 |
| 2024-02-06 | 42.82 | $42.80 | 20200 |
| 2024-02-05 | 42.85 | $42.59 | 48200 |
| 2024-02-02 | 42.95 | $42.91 | 25816 |
| 2024-02-01 | 42.97 | $43.27 | 28845 |
| 2024-01-31 | 42.88 | $43.18 | 120900 |
| 2024-01-30 | 42.79 | $43.02 | 26246 |
| 2024-01-29 | 42.74 | $42.91 | 16500 |
| 2024-01-26 | 42.72 | $42.79 | 34807 |
| 2024-01-25 | 42.73 | $42.86 | 112825 |
| 2024-01-24 | 42.72 | $42.66 | 18400 |
| 2024-01-23 | 42.78 | $42.73 | 35519 |
| 2024-01-22 | 42.82 | $42.83 | 21200 |
| 2024-01-19 | 42.84 | $42.76 | 26108 |
| 2024-01-18 | 42.90 | $42.68 | 24100 |
| 2024-01-17 | 42.98 | $42.74 | 19043 |
| 2024-01-16 | 43.07 | $42.86 | 20511 |
| 2024-01-12 | 43.14 | $43.18 | 9830 |
| 2024-01-11 | 43.11 | $43.06 | 18100 |
| 2024-01-10 | 43.12 | $42.99 | 16400 |
| 2024-01-09 | 43.15 | $42.98 | 18600 |
| 2024-01-08 | 43.19 | $42.94 | 30409 |
| 2024-01-05 | 43.24 | $42.82 | 17627 |
| 2024-01-04 | 43.34 | $42.94 | 19040 |
| 2024-01-03 | 43.42 | $43.13 | 31902 |
| 2024-01-02 | 43.44 | $43.08 | 29305 |
| 2023-12-29 | 43.49 | $43.26 | 110947 |
| 2023-12-28 | 43.48 | $43.33 | 23112 |
| 2023-12-27 | 43.44 | $43.44 | 23806 |
| 2023-12-26 | 43.34 | $43.15 | 27000 |
| 2023-12-22 | 43.31 | $43.16 | 43600 |
| 2023-12-21 | 43.26 | $43.10 | 25318 |
| 2023-12-20 | 43.21 | $43.16 | 61402 |
| 2023-12-19 | 43.13 | $43.02 | 34133 |
| 2023-12-18 | 43.06 | $42.99 | 32100 |
| 2023-12-15 | 42.98 | $43.03 | 32800 |
| 2023-12-14 | 42.85 | $43.09 | 37400 |
| 2023-12-13 | 42.68 | $42.85 | 33800 |
| 2023-12-12 | 42.54 | $42.36 | 24800 |
| 2023-12-11 | 42.51 | $42.26 | 24600 |
| 2023-12-08 | 42.50 | $42.23 | 15609 |
| 2023-12-07 | 42.49 | $42.46 | 28100 |
| 2023-12-06 | 42.40 | $42.36 | 30400 |
| 2023-12-05 | 42.31 | $42.29 | 225000 |
| 2023-12-04 | 42.22 | $42.08 | 15324 |
| 2023-12-01 | 42.17 | $42.19 | 26344 |
| 2023-11-30 | 42.07 | $41.98 | 178322 |
| 2023-11-29 | 42.00 | $42.12 | 17048 |
| 2023-11-28 | 41.87 | $41.90 | 25900 |
| 2023-11-27 | 41.78 | $41.73 | 23100 |
| 2023-11-24 | 41.71 | $41.52 | 16038 |
| 2023-11-22 | 41.68 | $41.65 | 15404 |
| 2023-11-21 | 41.61 | $41.61 | 34900 |
| 2023-11-20 | 41.52 | $41.57 | 56515 |
| 2023-11-17 | 41.43 | $41.49 | 22221 |
| 2023-11-16 | 41.33 | $41.46 | 35100 |
| 2023-11-15 | 41.22 | $41.20 | 60200 |
| 2023-11-14 | 41.16 | $41.46 | 26941 |
| 2023-11-13 | 41.01 | $40.93 | 50000 |
| 2023-11-10 | 40.98 | $40.89 | 107800 |
| 2023-11-09 | 40.96 | $40.99 | 23200 |
| 2023-11-08 | 40.90 | $41.21 | 37545 |
| 2023-11-07 | 40.76 | $41.08 | 43400 |
| 2023-11-06 | 40.62 | $40.83 | 41400 |
| 2023-11-03 | 40.54 | $41.02 | 39440 |
| 2023-11-02 | 40.37 | $40.79 | 23837 |
| 2023-11-01 | 40.24 | $40.56 | 32000 |
| 2023-10-31 | 40.16 | $40.27 | 93833 |
| 2023-10-30 | 40.16 | $40.27 | 44121 |
| 2023-10-27 | 40.16 | $40.35 | 74700 |
| 2023-10-26 | 40.14 | $40.35 | 34900 |
| 2023-10-25 | 40.12 | $40.11 | 41300 |
| 2023-10-24 | 40.17 | $40.42 | 74500 |
| 2023-10-23 | 40.15 | $40.24 | 30300 |
| 2023-10-20 | 40.18 | $40.20 | 81111 |
| 2023-10-19 | 40.23 | $39.96 | 1.4M |
| 2023-10-18 | 40.38 | $40.21 | 30817 |
| 2023-10-17 | 40.48 | $40.31 | 21500 |
| 2023-10-16 | 40.58 | $40.64 | 12736 |
| 2023-10-13 | 40.61 | $40.84 | 24922 |
| 2023-10-12 | 40.57 | $40.58 | 42900 |
| 2023-10-11 | 40.62 | $40.99 | 54800 |
| 2023-10-10 | 40.55 | $40.84 | 20339 |
| 2023-10-09 | 40.51 | $40.84 | 29935 |
| 2023-10-06 | 40.48 | $40.52 | 25000 |
| 2023-10-05 | 40.54 | $40.60 | 28401 |
| 2023-10-04 | 40.60 | $40.60 | 18118 |
| 2023-10-03 | 40.68 | $40.33 | 37842 |
| 2023-10-02 | 40.86 | $40.66 | 42618 |
| 2023-09-29 | 40.99 | $40.85 | 92600 |
| 2023-09-28 | 41.09 | $41.01 | 25400 |
| 2023-09-27 | 41.16 | $40.97 | 27730 |
| 2023-09-26 | 41.27 | $41.05 | 61900 |
| 2023-09-25 | 41.37 | $41.16 | 42200 |
| 2023-09-22 | 41.47 | $41.43 | 101603 |
| 2023-09-21 | 41.50 | $41.26 | 44500 |
| 2023-09-20 | 41.60 | $41.50 | 31107 |
| 2023-09-19 | 41.64 | $41.59 | 27800 |
| 2023-09-18 | 41.67 | $41.67 | 38713 |
| 2023-09-15 | 41.68 | $41.61 | 48500 |
| 2023-09-14 | 41.71 | $41.75 | 74500 |
| 2023-09-13 | 41.70 | $41.73 | 27600 |
| 2023-09-12 | 41.70 | $41.69 | 32200 |
| 2023-09-11 | 41.71 | $41.67 | 28001 |
| 2023-09-08 | 41.73 | $41.73 | 32301 |
| 2023-09-07 | 41.74 | $41.72 | 24319 |
| 2023-09-06 | 41.76 | $41.61 | 69725 |
| 2023-09-05 | 41.81 | $41.66 | 21400 |
| 2023-09-01 | 41.86 | $41.88 | 140739 |
| 2023-08-31 | 41.85 | $42.04 | 104110 |
| 2023-08-30 | 41.79 | $42.08 | 28000 |
| 2023-08-29 | 41.71 | $42.11 | 67300 |
| 2023-08-28 | 41.60 | $41.81 | 56132 |
| 2023-08-25 | 41.57 | $41.78 | 31700 |
| 2023-08-24 | 41.54 | $41.72 | 27608 |
| 2023-08-23 | 41.52 | $41.86 | 45600 |
| 2023-08-22 | 41.47 | $41.49 | 23006 |
| 2023-08-21 | 41.52 | $41.45 | 247300 |
| 2023-08-18 | 41.60 | $41.61 | 52300 |
| 2023-08-17 | 41.65 | $41.50 | 48500 |
| 2023-08-16 | 41.75 | $41.64 | 52200 |
| 2023-08-15 | 41.83 | $41.67 | 116100 |
| 2023-08-14 | 41.93 | $41.81 | 55009 |
| 2023-08-11 | 42.00 | $41.85 | 29000 |
| 2023-08-10 | 42.08 | $42.03 | 30400 |
| 2023-08-09 | 42.13 | $42.25 | 56100 |
| 2023-08-08 | 42.11 | $42.21 | 24000 |
| 2023-08-07 | 42.10 | $42.07 | 34246 |
| 2023-08-04 | 42.15 | $42.14 | 13900 |
| 2023-08-03 | 42.17 | $41.79 | 38100 |
| 2023-08-02 | 42.32 | $42.05 | 24900 |
| 2023-08-01 | 42.42 | $42.15 | 60600 |
| 2023-07-31 | 42.51 | $42.51 | 227300 |
| 2023-07-28 | 42.51 | $42.43 | 19900 |
| 2023-07-27 | 42.53 | $42.32 | 60800 |
| 2023-07-26 | 42.59 | $42.60 | 34500 |
| 2023-07-25 | 42.57 | $42.50 | 24300 |
| 2023-07-24 | 42.58 | $42.54 | 84014 |
| 2023-07-21 | 42.58 | $42.59 | 70606 |
| 2023-07-20 | 42.56 | $42.57 | 249500 |
| 2023-07-19 | 42.54 | $42.74 | 34300 |
| 2023-07-18 | 42.47 | $42.67 | 30330 |
| 2023-07-17 | 42.40 | $42.59 | 37400 |
| 2023-07-14 | 42.35 | $42.57 | 44900 |
| 2023-07-13 | 42.29 | $42.60 | 213700 |
| 2023-07-12 | 42.20 | $42.51 | 63119 |
| 2023-07-11 | 42.14 | $42.16 | 51111 |
| 2023-07-10 | 42.16 | $42.11 | 87428 |
| 2023-07-07 | 42.22 | $41.96 | 94300 |
| 2023-07-06 | 42.33 | $41.98 | 63300 |
| 2023-07-05 | 42.47 | $42.21 | 36235 |
| 2023-07-03 | 42.57 | $42.41 | 26200 |
| 2023-06-30 | 42.62 | $42.58 | 149000 |
| 2023-06-29 | 42.63 | $42.48 | 22200 |
| 2023-06-28 | 42.67 | $42.77 | 44803 |
| 2023-06-27 | 42.64 | $42.65 | 31500 |
| 2023-06-26 | 42.63 | $42.73 | 34300 |
| 2023-06-23 | 42.60 | $42.64 | 19508 |
| 2023-06-22 | 42.59 | $42.57 | 22100 |
| 2023-06-21 | 42.59 | $42.76 | 26700 |
| 2023-06-20 | 42.55 | $42.70 | 42243 |
| 2023-06-16 | 42.51 | $42.61 | 26720 |
| 2023-06-15 | 42.49 | $42.63 | 42700 |
| 2023-06-14 | 42.46 | $42.48 | 62800 |
| 2023-06-13 | 42.48 | $42.45 | 29021 |
| 2023-06-12 | 42.51 | $42.60 | 44111 |
| 2023-06-09 | 42.50 | $42.57 | 21404 |
| 2023-06-08 | 42.51 | $42.62 | 64300 |
| 2023-06-07 | 42.50 | $42.49 | 23200 |
| 2023-06-06 | 42.53 | $42.67 | 25300 |
| 2023-06-05 | 42.51 | $42.57 | 16101 |
| 2023-06-02 | 42.53 | $42.61 | 47832 |
| 2023-06-01 | 42.54 | $42.79 | 24700 |
| 2023-05-31 | 42.49 | $42.89 | 86800 |
| 2023-05-30 | 42.41 | $42.62 | 60116 |
| 2023-05-26 | 42.40 | $42.35 | 16746 |
| 2023-05-25 | 42.47 | $42.34 | 31600 |
| 2023-05-24 | 42.57 | $42.49 | 73100 |
| 2023-05-23 | 42.65 | $42.61 | 90600 |
| 2023-05-22 | 42.71 | $42.56 | 18935 |
| 2023-05-19 | 42.79 | $42.54 | 50825 |
| 2023-05-18 | 42.91 | $42.70 | 28243 |
| 2023-05-17 | 43.00 | $42.87 | 39800 |
| 2023-05-16 | 43.06 | $42.91 | 102529 |
| 2023-05-15 | 43.13 | $43.02 | 34800 |
| 2023-05-12 | 43.17 | $43.09 | 26819 |
| 2023-05-11 | 43.19 | $43.33 | 26900 |
| 2023-05-10 | 43.15 | $43.22 | 23700 |
| 2023-05-09 | 43.13 | $42.97 | 34048 |
| 2023-05-08 | 43.19 | $43.00 | 22517 |
| 2023-05-05 | 43.25 | $43.20 | 14600 |
| 2023-05-04 | 43.26 | $43.37 | 28600 |
| 2023-05-03 | 43.22 | $43.39 | 28735 |
| 2023-05-02 | 43.16 | $43.22 | 29120 |
| 2023-05-01 | 43.14 | $42.82 | 23200 |
| 2023-04-28 | 43.24 | $43.33 | 20143 |
| 2023-04-27 | 43.20 | $43.13 | 23626 |
| 2023-04-26 | 43.22 | $43.27 | 64400 |
| 2023-04-25 | 43.20 | $43.43 | 49925 |
| 2023-04-24 | 43.12 | $43.18 | 24424 |
| 2023-04-21 | 43.10 | $43.02 | 22300 |
| 2023-04-20 | 43.13 | $43.04 | 69200 |
| 2023-04-19 | 43.15 | $42.92 | 29900 |
| 2023-04-18 | 43.22 | $42.97 | 32648 |
| 2023-04-17 | 43.29 | $42.96 | 29043 |
| 2023-04-14 | 43.37 | $43.13 | 21100 |
| 2023-04-13 | 43.41 | $43.14 | 42700 |
| 2023-04-12 | 43.46 | $43.31 | 30300 |
| 2023-04-11 | 43.46 | $43.24 | 54732 |
| 2023-04-10 | 43.48 | $43.25 | 42517 |
| 2023-04-06 | 43.50 | $43.50 | 20308 |
| 2023-04-05 | 43.44 | $43.55 | 29305 |
| 2023-04-04 | 43.34 | $43.44 | 26800 |
| 2023-04-03 | 43.25 | $43.26 | 45200 |
| 2023-03-31 | 43.20 | $43.23 | 26334 |
| 2023-03-30 | 43.14 | $43.03 | 49300 |
| 2023-03-29 | 43.13 | $42.91 | 44300 |
| 2023-03-28 | 43.15 | $42.90 | 63100 |
| 2023-03-27 | 43.18 | $42.95 | 43800 |
| 2023-03-24 | 43.19 | $43.32 | 37226 |
| 2023-03-23 | 43.08 | $43.30 | 32334 |
| 2023-03-22 | 42.95 | $43.23 | 48242 |
| 2023-03-21 | 42.82 | $42.76 | 79408 |
| 2023-03-20 | 42.80 | $42.95 | 25309 |
| 2023-03-17 | 42.72 | $43.12 | 82700 |
| 2023-03-16 | 42.56 | $42.86 | 105738 |
| 2023-03-15 | 42.45 | $42.94 | 27400 |
| 2023-03-14 | 42.29 | $42.63 | 36900 |
| 2023-03-13 | 42.20 | $42.89 | 24849 |
| 2023-03-10 | 42.00 | $42.58 | 13700 |
| 2023-03-09 | 41.87 | $42.15 | 38700 |
| 2023-03-08 | 41.85 | $41.97 | 63700 |
| 2023-03-07 | 41.88 | $42.03 | 24409 |
| 2023-03-06 | 41.91 | $42.11 | 26600 |
| 2023-03-03 | 41.93 | $42.17 | 73201 |
| 2023-03-02 | 41.94 | $41.90 | 50541 |
| 2023-03-01 | 42.04 | $41.95 | 67700 |
| 2023-02-28 | 42.15 | $42.29 | 58201 |
| 2023-02-27 | 42.18 | $42.31 | 116934 |
| 2023-02-24 | 42.22 | $42.23 | 29405 |
| 2023-02-23 | 42.30 | $42.40 | 27500 |
| 2023-02-22 | 42.35 | $42.32 | 29003 |
| 2023-02-21 | 42.44 | $42.20 | 24545 |
| 2023-02-17 | 42.60 | $42.55 | 16500 |
| 2023-02-16 | 42.68 | $42.48 | 41600 |
| 2023-02-15 | 42.80 | $42.63 | 49813 |
| 2023-02-14 | 42.91 | $42.72 | 28414 |
| 2023-02-13 | 43.01 | $42.83 | 34300 |
| 2023-02-10 | 43.10 | $42.76 | 24608 |
| 2023-02-09 | 43.24 | $42.96 | 24700 |
| 2023-02-08 | 43.34 | $43.11 | 28744 |
| 2023-02-07 | 43.42 | $43.05 | 69835 |
| 2023-02-06 | 43.53 | $43.10 | 17730 |
| 2023-02-03 | 43.64 | $43.38 | 65700 |
| 2023-02-02 | 43.70 | $43.76 | 31400 |
| 2023-02-01 | 43.63 | $43.66 | 64100 |
| 2023-01-31 | 43.59 | $43.57 | 226511 |
| 2023-01-30 | 43.56 | $43.34 | 41200 |
| 2023-01-27 | 43.59 | $43.42 | 29917 |
| 2023-01-26 | 43.59 | $43.49 | 40100 |
| 2023-01-25 | 43.58 | $43.54 | 65000 |
| 2023-01-24 | 43.54 | $43.51 | 152627 |
| 2023-01-23 | 43.50 | $43.36 | 219002 |
| 2023-01-20 | 43.49 | $43.42 | 37131 |
| 2023-01-19 | 43.45 | $43.58 | 125400 |
| 2023-01-18 | 43.35 | $43.67 | 60537 |
| 2023-01-17 | 43.20 | $43.29 | 82400 |
| 2023-01-13 | 43.14 | $43.34 | 89500 |
| 2023-01-12 | 43.04 | $43.48 | 183200 |
| 2023-01-11 | 42.87 | $43.19 | 5.5M |
| 2023-01-10 | 42.75 | $42.97 | 31800 |
| 2023-01-09 | 42.68 | $43.10 | 20700 |
| 2023-01-06 | 42.56 | $43.03 | 46006 |
| 2023-01-05 | 42.42 | $42.57 | 34817 |
| 2023-01-04 | 42.41 | $42.59 | 51139 |
| 2023-01-03 | 42.38 | $42.42 | 50200 |
| 2022-12-30 | 42.41 | $42.20 | 86247 |
| 2022-12-29 | 42.52 | $42.34 | 50700 |
| 2022-12-28 | 42.60 | $42.21 | 44700 |
| 2022-12-27 | 42.74 | $42.29 | 33916 |
| 2022-12-23 | 42.89 | $42.53 | 40005 |
| 2022-12-22 | 43.00 | $42.67 | 135300 |
| 2022-12-21 | 43.08 | $42.71 | 57420 |
| 2022-12-20 | 43.16 | $42.60 | 68600 |
| 2022-12-19 | 43.28 | $42.88 | 122100 |
| 2022-12-16 | 43.35 | $43.11 | 48600 |
| 2022-12-15 | 43.35 | $43.17 | 83726 |
| 2022-12-14 | 43.32 | $43.22 | 65600 |
| 2022-12-13 | 43.26 | $43.16 | 64200 |
| 2022-12-12 | 43.20 | $42.83 | 46900 |
| 2022-12-09 | 43.23 | $42.89 | 76326 |
| 2022-12-08 | 43.24 | $43.13 | 31117 |
| 2022-12-07 | 43.16 | $43.19 | 38400 |
| 2022-12-06 | 43.05 | $42.86 | 48600 |
| 2022-12-05 | 43.00 | $42.74 | 49400 |
| 2022-12-02 | 42.98 | $43.07 | 78347 |
| 2022-12-01 | 42.83 | $42.90 | 64400 |
| 2022-11-30 | 42.71 | $42.63 | 222930 |
| 2022-11-29 | 42.63 | $42.37 | 47029 |
| 2022-11-28 | 42.61 | $42.51 | 77300 |
| 2022-11-25 | 42.54 | $42.52 | 51938 |
| 2022-11-23 | 42.44 | $42.52 | 63412 |
| 2022-11-22 | 42.31 | $42.30 | 139844 |
| 2022-11-21 | 42.22 | $42.09 | 73900 |
| 2022-11-18 | 42.18 | $42.13 | 46529 |
| 2022-11-17 | 42.10 | $42.21 | 36800 |
| 2022-11-16 | 41.98 | $42.35 | 126200 |
| 2022-11-15 | 41.78 | $42.13 | 44834 |
| 2022-11-14 | 41.60 | $41.84 | 36722 |
| 2022-11-11 | 41.48 | $41.96 | 38900 |
| 2022-11-10 | 41.29 | $41.97 | 48600 |
| 2022-11-09 | 41.06 | $41.10 | 44027 |
| 2022-11-08 | 41.05 | $41.12 | 62300 |
| 2022-11-07 | 41.04 | $40.92 | 30000 |
| 2022-11-04 | 41.09 | $41.06 | 56100 |
| 2022-11-03 | 41.11 | $41.05 | 72700 |
| 2022-11-02 | 41.14 | $41.19 | 39200 |
| 2022-11-01 | 41.13 | $41.27 | 91344 |
| 2022-10-31 | 41.10 | $41.27 | 267233 |
| 2022-10-28 | 41.07 | $41.47 | 119414 |
| 2022-10-27 | 40.98 | $41.46 | 159200 |
| 2022-10-26 | 40.86 | $41.31 | 212320 |
| 2022-10-25 | 40.78 | $41.13 | 70006 |
| 2022-10-24 | 40.75 | $40.81 | 31500 |
| 2022-10-21 | 40.81 | $40.84 | 123113 |
| 2022-10-20 | 40.89 | $40.69 | 888110 |
| 2022-10-19 | 41.04 | $41.01 | 53947 |
| 2022-10-18 | 41.13 | $41.33 | 50212 |
| 2022-10-17 | 41.15 | $41.25 | 56600 |
| 2022-10-14 | 41.20 | $41.15 | 58328 |
| 2022-10-13 | 41.30 | $41.36 | 47400 |
| 2022-10-12 | 41.36 | $41.52 | 25600 |
| 2022-10-11 | 41.40 | $41.43 | 39300 |
| 2022-10-10 | 41.48 | $41.43 | 65200 |
| 2022-10-07 | 41.59 | $41.64 | 25000 |
| 2022-10-06 | 41.66 | $41.66 | 70016 |
| 2022-10-05 | 41.75 | $41.99 | 49710 |
| 2022-10-04 | 41.76 | $42.26 | 75830 |
| 2022-10-03 | 41.69 | $42.10 | 49100 |
| 2022-09-30 | 41.67 | $41.84 | 52310 |
| 2022-09-29 | 41.74 | $41.91 | 56708 |
| 2022-09-28 | 41.81 | $42.13 | 68849 |
| 2022-09-27 | 41.83 | $41.53 | 63811 |
| 2022-09-26 | 42.06 | $41.65 | 359933 |
| 2022-09-23 | 42.31 | $42.20 | 80812 |
| 2022-09-22 | 42.46 | $42.28 | 47242 |
| 2022-09-21 | 42.61 | $42.77 | 74300 |
| 2022-09-20 | 42.65 | $42.64 | 33400 |
| 2022-09-19 | 42.75 | $42.81 | 51400 |
| 2022-09-16 | 42.82 | $42.87 | 26521 |
| 2022-09-15 | 42.90 | $42.91 | 22400 |
| 2022-09-14 | 42.99 | $43.05 | 42501 |
| 2022-09-13 | 43.06 | $43.00 | 68104 |
| 2022-09-12 | 43.16 | $43.25 | 29129 |
| 2022-09-09 | 43.22 | $43.31 | 43900 |
| 2022-09-08 | 43.28 | $43.28 | 40600 |
| 2022-09-07 | 43.36 | $43.42 | 24215 |
| 2022-09-06 | 43.42 | $43.15 | 97017 |
| 2022-09-02 | 43.59 | $43.73 | 54804 |
| 2022-09-01 | 43.62 | $43.36 | 59604 |
| 2022-08-31 | 43.77 | $43.67 | 51413 |
| 2022-08-30 | 43.87 | $43.82 | 47228 |
| 2022-08-29 | 43.94 | $43.80 | 57319 |
| 2022-08-26 | 44.04 | $44.01 | 56800 |
| 2022-08-25 | 44.09 | $44.11 | 66600 |
| 2022-08-24 | 44.13 | $43.85 | 43735 |
| 2022-08-23 | 44.26 | $43.98 | 56700 |
| 2022-08-22 | 44.38 | $44.01 | 41936 |
| 2022-08-19 | 44.52 | $44.19 | 34700 |
| 2022-08-18 | 44.63 | $44.47 | 25136 |
| 2022-08-17 | 44.67 | $44.40 | 41400 |
| 2022-08-16 | 44.75 | $44.65 | 55027 |
| 2022-08-15 | 44.76 | $44.72 | 43200 |
| 2022-08-12 | 44.75 | $44.62 | 39700 |
| 2022-08-11 | 44.76 | $44.49 | 28713 |
| 2022-08-10 | 44.82 | $44.65 | 61715 |
| 2022-08-09 | 44.84 | $44.54 | 36017 |
| 2022-08-08 | 44.90 | $44.65 | 15629 |
| 2022-08-05 | 44.92 | $44.45 | 68000 |
| 2022-08-04 | 45.02 | $44.95 | 34700 |
| 2022-08-03 | 44.97 | $44.78 | 34943 |
| 2022-08-02 | 44.96 | $44.60 | 84000 |
| 2022-08-01 | 44.99 | $45.11 | 77627 |
| 2022-07-29 | 44.87 | $44.99 | 55530 |
| 2022-07-28 | 44.76 | $45.00 | 262800 |
| 2022-07-27 | 44.61 | $44.73 | 70115 |
| 2022-07-26 | 44.51 | $44.53 | 25310 |
| 2022-07-25 | 44.45 | $44.57 | 60312 |
| 2022-07-22 | 44.36 | $44.69 | 38400 |
| 2022-07-21 | 44.21 | $44.33 | 658311 |
| 2022-07-20 | 44.14 | $44.01 | 38828 |
| 2022-07-19 | 44.15 | $44.05 | 45500 |
| 2022-07-18 | 44.15 | $44.09 | 32800 |
| 2022-07-15 | 44.14 | $44.22 | 55406 |
| 2022-07-14 | 44.09 | $44.03 | 64246 |
| 2022-07-13 | 44.08 | $44.15 | 35200 |
| 2022-07-12 | 44.03 | $44.06 | 46022 |
| 2022-07-11 | 44.00 | $44.02 | 28600 |
| 2022-07-08 | 43.97 | $43.85 | 36400 |
| 2022-07-07 | 43.99 | $43.99 | 38800 |
| 2022-07-06 | 43.97 | $44.09 | 58631 |
| 2022-07-05 | 43.91 | $44.35 | 89100 |
| 2022-07-01 | 43.76 | $44.24 | 60523 |
| 2022-06-30 | 43.62 | $43.99 | 169221 |
| 2022-06-29 | 43.52 | $43.80 | 38900 |
| 2022-06-28 | 43.47 | $43.61 | 34304 |
| 2022-06-27 | 43.46 | $43.61 | 42000 |
| 2022-06-24 | 43.47 | $43.83 | 46000 |
| 2022-06-23 | 43.41 | $43.80 | 101011 |
| 2022-06-22 | 43.35 | $43.61 | 185843 |
| 2022-06-21 | 43.34 | $43.33 | 371900 |
| 2022-06-17 | 43.43 | $43.50 | 72000 |
| 2022-06-16 | 43.48 | $43.46 | 75900 |
| 2022-06-15 | 43.57 | $43.38 | 51900 |
| 2022-06-14 | 43.72 | $42.91 | 32915 |
| 2022-06-13 | 44.04 | $43.16 | 66600 |
| 2022-06-10 | 44.36 | $43.95 | 93200 |
| 2022-06-09 | 44.51 | $44.25 | 49027 |
| 2022-06-08 | 44.59 | $44.33 | 31600 |
| 2022-06-07 | 44.67 | $44.49 | 45910 |
| 2022-06-06 | 44.71 | $44.34 | 35600 |
| 2022-06-03 | 44.81 | $44.59 | 37129 |
| 2022-06-02 | 44.84 | $44.66 | 33343 |
| 2022-06-01 | 44.87 | $44.64 | 62416 |
| 2022-05-31 | 44.90 | $44.63 | 68325 |
| 2022-05-27 | 44.94 | $45.19 | 86000 |
| 2022-05-26 | 44.81 | $45.10 | 52123 |
| 2022-05-25 | 44.68 | $45.00 | 48100 |
| 2022-05-24 | 44.56 | $44.85 | 44100 |
| 2022-05-23 | 44.46 | $44.51 | 71106 |
| 2022-05-20 | 44.44 | $44.72 | 90135 |
| 2022-05-19 | 44.35 | $44.51 | 65700 |
| 2022-05-18 | 44.32 | $44.40 | 442500 |
| 2022-05-17 | 44.31 | $44.31 | 38823 |
| 2022-05-16 | 44.33 | $44.55 | 72800 |
| 2022-05-13 | 44.29 | $44.43 | 44000 |
| 2022-05-12 | 44.28 | $44.59 | 58200 |
| 2022-05-11 | 44.23 | $44.55 | 59145 |
| 2022-05-10 | 44.18 | $44.37 | 354101 |
| 2022-05-09 | 44.18 | $44.26 | 55300 |
| 2022-05-06 | 44.22 | $44.06 | 36100 |
| 2022-05-05 | 44.34 | $44.26 | 38000 |
| 2022-05-04 | 44.43 | $44.67 | 60804 |
| 2022-05-03 | 44.42 | $44.43 | 42642 |
| 2022-05-02 | 44.49 | $44.37 | 41221 |
| 2022-04-29 | 44.60 | $44.60 | 183705 |
| 2022-04-28 | 44.67 | $44.85 | 62121 |
| 2022-04-27 | 44.68 | $44.87 | 39422 |
| 2022-04-26 | 44.69 | $45.02 | 55600 |
| 2022-04-25 | 44.66 | $44.97 | 76508 |
| 2022-04-22 | 44.65 | $44.65 | 100618 |
| 2022-04-21 | 44.75 | $44.70 | 53400 |
| 2022-04-20 | 44.86 | $44.91 | 93600 |
| 2022-04-19 | 44.94 | $44.83 | 44042 |
| 2022-04-18 | 45.07 | $44.97 | 56200 |
| 2022-04-14 | 45.19 | $45.06 | 73714 |
| 2022-04-13 | 45.32 | $45.40 | 253908 |
| 2022-04-12 | 45.37 | $45.32 | 141700 |
| 2022-04-11 | 45.47 | $45.21 | 93941 |
| 2022-04-08 | 45.63 | $45.40 | 149803 |
| 2022-04-07 | 45.77 | $45.65 | 42237 |
| 2022-04-06 | 45.86 | $45.66 | 36400 |
| 2022-04-05 | 45.98 | $45.79 | 48300 |
| 2022-04-04 | 46.10 | $46.25 | 58700 |
| 2022-04-01 | 46.09 | $46.19 | 39200 |
| 2022-03-31 | 46.11 | $46.47 | 345600 |
| 2022-03-30 | 46.04 | $46.36 | 31300 |
| 2022-03-29 | 46.00 | $46.26 | 74602 |
| 2022-03-28 | 46.00 | $45.97 | 77220 |
| 2022-03-25 | 46.09 | $45.92 | 57400 |
| 2022-03-24 | 46.22 | $46.25 | 65543 |
| 2022-03-23 | 46.28 | $46.35 | 97514 |
| 2022-03-22 | 46.33 | $46.19 | 50700 |
| 2022-03-21 | 46.45 | $46.32 | 58300 |
| 2022-03-18 | 46.56 | $46.70 | 52544 |
| 2022-03-17 | 46.58 | $46.62 | 63713 |
| 2022-03-16 | 46.63 | $46.52 | 51530 |
| 2022-03-15 | 46.73 | $46.50 | 62000 |
| 2022-03-14 | 46.87 | $46.46 | 81600 |
| 2022-03-11 | 47.05 | $46.86 | 349000 |
| 2022-03-10 | 47.15 | $46.90 | 50600 |
| 2022-03-09 | 47.26 | $47.11 | 44347 |
| 2022-03-08 | 47.34 | $47.16 | 54200 |
| 2022-03-07 | 47.42 | $47.42 | 39300 |
| 2022-03-04 | 47.43 | $47.60 | 35000 |
| 2022-03-03 | 47.39 | $47.46 | 74900 |
| 2022-03-02 | 47.39 | $47.34 | 41900 |
| 2022-03-01 | 47.43 | $47.83 | 92608 |
| 2022-02-28 | 47.33 | $47.73 | 4.6M |
| 2022-02-25 | 47.24 | $47.40 | 57817 |
| 2022-02-24 | 47.25 | $47.34 | 51535 |
| 2022-02-23 | 47.27 | $47.30 | 62400 |
| 2022-02-22 | 47.32 | $47.52 | 81100 |
| 2022-02-18 | 47.32 | $47.57 | 30809 |
| 2022-02-17 | 47.31 | $47.46 | 59500 |
| 2022-02-16 | 47.33 | $47.38 | 79711 |
| 2022-02-15 | 47.39 | $47.32 | 59900 |
| 2022-02-14 | 47.49 | $47.39 | 74817 |
| 2022-02-11 | 47.60 | $47.60 | 35900 |
| 2022-02-10 | 47.66 | $47.38 | 70800 |
| 2022-02-09 | 47.82 | $47.81 | 97500 |
| 2022-02-08 | 47.88 | $47.77 | 67200 |
| 2022-02-07 | 47.96 | $47.90 | 67200 |
| 2022-02-04 | 48.04 | $47.85 | 58502 |
| 2022-02-03 | 48.14 | $48.16 | 65832 |
| 2022-02-02 | 48.18 | $48.32 | 67300 |
| 2022-02-01 | 48.17 | $48.27 | 93500 |
| 2022-01-31 | 48.19 | $48.33 | 119200 |
| 2022-01-28 | 48.19 | $48.33 | 92800 |
| 2022-01-27 | 48.20 | $48.26 | 1.0M |
| 2022-01-26 | 48.24 | $48.21 | 75528 |
| 2022-01-25 | 48.30 | $48.43 | 105113 |
| 2022-01-24 | 48.32 | $48.47 | 72938 |
| 2022-01-21 | 48.33 | $48.50 | 109800 |
| 2022-01-20 | 48.33 | $48.37 | 83000 |
| 2022-01-19 | 48.38 | $48.35 | 112400 |
| 2022-01-18 | 48.46 | $48.24 | 66031 |
| 2022-01-14 | 48.59 | $48.54 | 84900 |
| 2022-01-13 | 48.66 | $48.76 | 36038 |
| 2022-01-12 | 48.68 | $48.69 | 41320 |
| 2022-01-11 | 48.73 | $48.70 | 50209 |
| 2022-01-10 | 48.79 | $48.62 | 51002 |
| 2022-01-07 | 48.89 | $48.67 | 30600 |
| 2022-01-06 | 49.00 | $48.79 | 37513 |
| 2022-01-05 | 49.10 | $48.86 | 118500 |
| 2022-01-04 | 49.21 | $49.01 | 61000 |
| 2022-01-03 | 49.28 | $49.05 | 78800 |
| 2021-12-31 | 49.37 | $49.44 | 34047 |
| 2021-12-30 | 49.34 | $49.33 | 37400 |
| 2021-12-29 | 49.35 | $49.23 | 44400 |
| 2021-12-28 | 49.39 | $49.37 | 95600 |
| 2021-12-27 | 49.40 | $49.38 | 66923 |
| 2021-12-23 | 49.40 | $49.35 | 56912 |
| 2021-12-22 | 49.41 | $49.39 | 89600 |
| 2021-12-21 | 49.42 | $49.36 | 79100 |
| 2021-12-20 | 49.43 | $49.40 | 62900 |
| 2021-12-17 | 49.44 | $49.47 | 80319 |
| 2021-12-16 | 49.42 | $49.41 | 77927 |
| 2021-12-15 | 49.42 | $49.37 | 34728 |
| 2021-12-14 | 49.43 | $49.42 | 51200 |
| 2021-12-13 | 49.42 | $49.49 | 75031 |
| 2021-12-10 | 49.39 | $49.32 | 44000 |
| 2021-12-09 | 49.41 | $49.33 | 62641 |
| 2021-12-08 | 49.43 | $49.30 | 110100 |
| 2021-12-07 | 49.46 | $49.45 | 106407 |
| 2021-12-06 | 49.46 | $49.49 | 78300 |
| 2021-12-03 | 49.43 | $49.62 | 61010 |
| 2021-12-02 | 49.37 | $49.44 | 34939 |
| 2021-12-01 | 49.34 | $49.45 | 77133 |
| 2021-11-30 | 49.30 | $49.49 | 75200 |
| 2021-11-29 | 49.25 | $49.41 | 54322 |
| 2021-11-26 | 49.21 | $49.35 | 56346 |
| 2021-11-24 | 49.18 | $49.11 | 28100 |
| 2021-11-23 | 49.22 | $49.01 | 56404 |
| 2021-11-22 | 49.31 | $49.19 | 87120 |
| 2021-11-19 | 49.36 | $49.41 | 57714 |
| 2021-11-18 | 49.34 | $49.34 | 57700 |
| 2021-11-17 | 49.35 | $49.30 | 40400 |
| 2021-11-16 | 49.38 | $49.19 | 52910 |
| 2021-11-15 | 49.44 | $49.22 | 55821 |
| 2021-11-12 | 49.51 | $49.36 | 60100 |
| 2021-11-11 | 49.55 | $49.40 | 60100 |
| 2021-11-10 | 49.59 | $49.45 | 67513 |
| 2021-11-09 | 49.62 | $49.77 | 69000 |
| 2021-11-08 | 49.55 | $49.64 | 37000 |
| 2021-11-05 | 49.51 | $49.74 | 98333 |
| 2021-11-04 | 49.43 | $49.54 | 84621 |
| 2021-11-03 | 49.39 | $49.42 | 86800 |
| 2021-11-02 | 49.38 | $49.48 | 111000 |
| 2021-11-01 | 49.36 | $49.39 | 317408 |
| 2021-10-29 | 49.36 | $49.48 | 82229 |
| 2021-10-28 | 49.33 | $49.47 | 43100 |
| 2021-10-27 | 49.30 | $49.53 | 113004 |
| 2021-10-26 | 49.24 | $49.37 | 95300 |
| 2021-10-25 | 49.23 | $49.31 | 72015 |
| 2021-10-22 | 49.23 | $49.27 | 126521 |
| 2021-10-21 | 49.25 | $49.22 | 1.3M |
| 2021-10-20 | 49.29 | $49.28 | 36316 |
| 2021-10-19 | 49.32 | $49.32 | 61100 |
| 2021-10-18 | 49.36 | $49.43 | 51023 |
| 2021-10-15 | 49.36 | $49.47 | 37119 |
| 2021-10-14 | 49.36 | $49.57 | 37900 |
| 2021-10-13 | 49.33 | $49.49 | 38601 |
| 2021-10-12 | 49.32 | $49.40 | 49749 |
| 2021-10-11 | 49.34 | $49.27 | 53900 |
| 2021-10-08 | 49.41 | $49.35 | 56200 |
| 2021-10-07 | 49.48 | $49.42 | 36100 |
| 2021-10-06 | 49.53 | $49.53 | 79116 |
| 2021-10-05 | 49.57 | $49.53 | 47700 |
| 2021-10-04 | 49.62 | $49.65 | 106900 |
| 2021-10-01 | 49.64 | $49.67 | 39100 |
| 2021-09-30 | 49.67 | $49.59 | 56900 |
| 2021-09-29 | 49.73 | $49.58 | 38000 |
| 2021-09-28 | 49.80 | $49.57 | 79000 |
| 2021-09-27 | 49.90 | $49.73 | 73100 |
| 2021-09-24 | 49.96 | $49.80 | 43700 |
| 2021-09-23 | 50.02 | $49.88 | 45825 |
| 2021-09-22 | 50.07 | $50.10 | 45200 |
| 2021-09-21 | 50.06 | $50.07 | 72923 |
| 2021-09-20 | 50.05 | $50.08 | 61600 |
| 2021-09-17 | 50.04 | $49.99 | 51900 |
| 2021-09-16 | 50.06 | $50.05 | 43800 |
| 2021-09-15 | 50.06 | $50.11 | 51100 |
| 2021-09-14 | 50.04 | $50.16 | 79528 |
| 2021-09-13 | 50.00 | $50.06 | 44500 |
| 2021-09-10 | 49.98 | $49.99 | 67640 |
| 2021-09-09 | 49.98 | $50.07 | 34300 |
| 2021-09-08 | 49.96 | $49.94 | 50114 |
| 2021-09-07 | 49.98 | $49.89 | 34311 |
| 2021-09-03 | 50.01 | $50.01 | 61922 |
| 2021-09-02 | 50.02 | $50.05 | 44430 |
| 2021-09-01 | 50.01 | $50.03 | 41800 |
| 2021-08-31 | 50.01 | $50.05 | 40238 |
| 2021-08-30 | 50.00 | $50.11 | 42643 |
| 2021-08-27 | 49.97 | $50.04 | 50600 |
| 2021-08-26 | 49.95 | $49.92 | 57722 |
| 2021-08-25 | 49.98 | $49.92 | 37900 |
| 2021-08-24 | 50.00 | $49.99 | 60200 |
| 2021-08-23 | 50.01 | $50.08 | 56015 |
| 2021-08-20 | 50.00 | $50.05 | 37700 |
| 2021-08-19 | 49.99 | $50.06 | 31335 |
| 2021-08-18 | 49.97 | $49.98 | 29200 |
| 2021-08-17 | 49.98 | $50.00 | 41900 |
| 2021-08-16 | 49.98 | $50.04 | 71400 |
| 2021-08-13 | 49.97 | $50.02 | 49241 |
| 2021-08-12 | 49.97 | $49.86 | 59508 |
| 2021-08-11 | 50.01 | $49.88 | 58100 |
| 2021-08-10 | 50.06 | $49.86 | 36046 |
| 2021-08-09 | 50.13 | $49.91 | 46518 |
| 2021-08-06 | 50.19 | $49.96 | 54338 |
| 2021-08-05 | 50.25 | $50.16 | 61848 |
| 2021-08-04 | 50.26 | $50.24 | 64929 |
| 2021-08-03 | 50.25 | $50.25 | 61944 |
| 2021-08-02 | 50.22 | $50.22 | 91315 |
| 2021-07-30 | 50.20 | $50.17 | 45925 |
| 2021-07-29 | 50.19 | $50.13 | 50900 |
| 2021-07-28 | 50.18 | $50.17 | 77830 |
| 2021-07-27 | 50.16 | $50.14 | 62045 |
| 2021-07-26 | 50.14 | $50.05 | 124713 |
| 2021-07-23 | 50.14 | $50.11 | 1.5M |
| 2021-07-22 | 50.13 | $50.12 | 27414 |
| 2021-07-21 | 50.10 | $50.01 | 42900 |
| 2021-07-20 | 50.10 | $50.16 | 63000 |
| 2021-07-19 | 50.05 | $50.17 | 37300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.91
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.25
Average
48.37
Maximum
72.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.91 | $43.13 | 31479 |
| 2026-07-16 | 44.91 | $43.13 | 12916 |
| 2026-07-15 | 44.57 | $43.12 | 22500 |
| 2026-07-14 | 41.82 | $43.04 | 46200 |
| 2026-07-13 | 37.80 | $42.93 | 15445 |
| 2026-07-10 | 41.52 | $43.08 | 40200 |
| 2026-07-09 | 42.58 | $43.12 | 23600 |
| 2026-07-08 | 41.51 | $43.09 | 34400 |
| 2026-07-07 | 42.77 | $43.14 | 70710 |
| 2026-07-06 | 47.71 | $43.32 | 44806 |
| 2026-07-02 | 46.74 | $43.29 | 44300 |
| 2026-07-01 | 46.74 | $43.29 | 34917 |
| 2026-06-30 | 51.34 | $43.45 | 27900 |
| 2026-06-29 | 57.01 | $43.62 | 26101 |
| 2026-06-26 | 56.75 | $43.61 | 34738 |
| 2026-06-25 | 55.43 | $43.56 | 31200 |
| 2026-06-24 | 54.65 | $43.53 | 37600 |
| 2026-06-23 | 49.58 | $43.35 | 38249 |
| 2026-06-22 | 48.67 | $43.32 | 26500 |
| 2026-06-18 | 51.00 | $43.40 | 35621 |
| 2026-06-17 | 48.36 | $43.31 | 29124 |
| 2026-06-16 | 52.22 | $43.44 | 41900 |
| 2026-06-15 | 51.08 | $43.40 | 26324 |
| 2026-06-12 | 49.94 | $43.36 | 40400 |
| 2026-06-11 | 50.78 | $43.39 | 48100 |
| 2026-06-10 | 43.92 | $43.16 | 46110 |
| 2026-06-09 | 44.95 | $43.20 | 37539 |
| 2026-06-08 | 42.37 | $43.12 | 266003 |
| 2026-06-05 | 42.61 | $43.13 | 20431 |
| 2026-06-04 | 47.40 | $43.32 | 67800 |
| 2026-06-03 | 45.56 | $43.26 | 53500 |
| 2026-06-02 | 47.67 | $43.34 | 49742 |
| 2026-06-01 | 47.94 | $43.35 | 45400 |
| 2026-05-29 | 52.64 | $43.52 | 303000 |
| 2026-05-28 | 50.75 | $43.45 | 130100 |
| 2026-05-27 | 48.52 | $43.37 | 17232 |
| 2026-05-26 | 47.67 | $43.34 | 46947 |
| 2026-05-22 | 43.26 | $43.19 | 26110 |
| 2026-05-21 | 42.64 | $43.17 | 31000 |
| 2026-05-20 | 41.44 | $43.13 | 75649 |
| 2026-05-19 | 34.24 | $42.91 | 41200 |
| 2026-05-18 | 36.78 | $43.04 | 61526 |
| 2026-05-15 | 37.39 | $43.07 | 56412 |
| 2026-05-14 | 42.25 | $43.29 | 43322 |
| 2026-05-13 | 42.98 | $43.32 | 21200 |
| 2026-05-12 | 42.35 | $43.30 | 47815 |
| 2026-05-11 | 45.43 | $43.43 | 22841 |
| 2026-05-08 | 47.71 | $43.52 | 27423 |
| 2026-05-07 | 44.47 | $43.41 | 128200 |
| 2026-05-06 | 47.52 | $43.53 | 128409 |
| 2026-05-05 | 42.53 | $43.37 | 84002 |
| 2026-05-04 | 39.45 | $43.28 | 47400 |
| 2026-05-01 | 42.84 | $43.42 | 46412 |
| 2026-04-30 | 45.78 | $43.53 | 493027 |
| 2026-04-29 | 43.09 | $43.45 | 25818 |
| 2026-04-28 | 47.90 | $43.62 | 14700 |
| 2026-04-27 | 49.12 | $43.66 | 39100 |
| 2026-04-24 | 50.03 | $43.69 | 43920 |
| 2026-04-23 | 48.21 | $43.63 | 29202 |
| 2026-04-22 | 49.94 | $43.69 | 30428 |
| 2026-04-21 | 49.94 | $43.69 | 42400 |
| 2026-04-20 | 52.80 | $43.79 | 47700 |
| 2026-04-17 | 53.38 | $43.81 | 44700 |
| 2026-04-16 | 48.54 | $43.63 | 45400 |
| 2026-04-15 | 51.06 | $43.72 | 26800 |
| 2026-04-14 | 51.91 | $43.75 | 32300 |
| 2026-04-13 | 48.36 | $43.62 | 46241 |
| 2026-04-10 | 46.34 | $43.55 | 16125 |
| 2026-04-09 | 48.67 | $43.64 | 21049 |
| 2026-04-08 | 47.84 | $43.61 | 23739 |
| 2026-04-07 | 44.72 | $43.50 | 45544 |
| 2026-04-06 | 43.55 | $43.46 | 44311 |
| 2026-04-02 | 44.44 | $43.50 | 19416 |
| 2026-04-01 | 42.20 | $43.42 | 24300 |
| 2026-03-31 | 43.88 | $43.50 | 264703 |
| 2026-03-30 | 41.96 | $43.43 | 40104 |
| 2026-03-27 | 35.99 | $43.23 | 46237 |
| 2026-03-26 | 35.68 | $43.22 | 28402 |
| 2026-03-25 | 40.17 | $43.46 | 33300 |
| 2026-03-24 | 35.34 | $43.31 | 38925 |
| 2026-03-23 | 37.44 | $43.42 | 86100 |
| 2026-03-20 | 32.95 | $43.29 | 473400 |
| 2026-03-19 | 39.85 | $43.62 | 119536 |
| 2026-03-18 | 39.49 | $43.61 | 112400 |
| 2026-03-17 | 42.95 | $43.75 | 191000 |
| 2026-03-16 | 40.47 | $43.68 | 181000 |
| 2026-03-13 | 34.27 | $43.52 | 272818 |
| 2026-03-12 | 35.14 | $43.56 | 69200 |
| 2026-03-11 | 39.15 | $43.73 | 19029 |
| 2026-03-10 | 43.91 | $43.90 | 16540 |
| 2026-03-09 | 47.12 | $44.00 | 46033 |
| 2026-03-06 | 43.18 | $43.90 | 56933 |
| 2026-03-05 | 45.43 | $43.97 | 32932 |
| 2026-03-04 | 50.82 | $44.12 | 56429 |
| 2026-03-03 | 49.68 | $44.09 | 29810 |
| 2026-03-02 | 51.57 | $44.14 | 38929 |
| 2026-02-27 | 65.18 | $44.43 | 46400 |
| 2026-02-26 | 63.28 | $44.37 | 42800 |
| 2026-02-25 | 61.61 | $44.32 | 40900 |
| 2026-02-24 | 61.28 | $44.31 | 29930 |
| 2026-02-23 | 62.31 | $44.33 | 19400 |
| 2026-02-20 | 60.08 | $44.26 | 23500 |
| 2026-02-19 | 60.08 | $44.26 | 14300 |
| 2026-02-18 | 59.46 | $44.24 | 44400 |
| 2026-02-17 | 61.73 | $44.29 | 30800 |
| 2026-02-13 | 61.73 | $44.29 | 44800 |
| 2026-02-12 | 58.60 | $44.18 | 25325 |
| 2026-02-11 | 51.78 | $43.98 | 15600 |
| 2026-02-10 | 55.70 | $44.07 | 66500 |
| 2026-02-09 | 50.12 | $43.93 | 47220 |
| 2026-02-06 | 50.55 | $43.94 | 44425 |
| 2026-02-05 | 50.14 | $43.93 | 54841 |
| 2026-02-04 | 42.46 | $43.76 | 22244 |
| 2026-02-03 | 43.20 | $43.78 | 79300 |
| 2026-02-02 | 43.57 | $43.79 | 32800 |
| 2026-01-30 | 50.86 | $43.97 | 167301 |
| 2026-01-29 | 51.32 | $43.98 | 39905 |
| 2026-01-28 | 50.90 | $43.97 | 33607 |
| 2026-01-27 | 50.90 | $43.97 | 22712 |
| 2026-01-26 | 52.52 | $44.01 | 30200 |
| 2026-01-23 | 50.66 | $43.96 | 41200 |
| 2026-01-22 | 49.91 | $43.94 | 139734 |
| 2026-01-21 | 48.80 | $43.91 | 48100 |
| 2026-01-20 | 44.54 | $43.80 | 27400 |
| 2026-01-16 | 49.53 | $43.94 | 22500 |
| 2026-01-15 | 51.48 | $43.99 | 29300 |
| 2026-01-14 | 54.34 | $44.06 | 16700 |
| 2026-01-13 | 51.80 | $43.99 | 20400 |
| 2026-01-12 | 50.30 | $43.95 | 31900 |
| 2026-01-09 | 52.23 | $44.00 | 39444 |
| 2026-01-08 | 48.06 | $43.89 | 31238 |
| 2026-01-07 | 50.74 | $43.96 | 13944 |
| 2026-01-06 | 49.20 | $43.92 | 16400 |
| 2026-01-05 | 49.20 | $43.92 | 27800 |
| 2026-01-02 | 46.57 | $43.85 | 34300 |
| 2025-12-31 | 48.62 | $43.91 | 92136 |
| 2025-12-30 | 50.38 | $43.96 | 48900 |
| 2025-12-29 | 51.08 | $43.98 | 94800 |
| 2025-12-26 | 48.35 | $43.90 | 47640 |
| 2025-12-24 | 49.00 | $43.92 | 39800 |
| 2025-12-23 | 44.39 | $43.79 | 62100 |
| 2025-12-22 | 45.28 | $43.82 | 78204 |
| 2025-12-19 | 45.28 | $43.82 | 26345 |
| 2025-12-18 | 51.91 | $44.03 | 34448 |
| 2025-12-17 | 48.50 | $43.93 | 76600 |
| 2025-12-16 | 48.83 | $43.94 | 24244 |
| 2025-12-15 | 46.05 | $43.86 | 19900 |
| 2025-12-12 | 43.88 | $43.80 | 21500 |
| 2025-12-11 | 47.84 | $43.93 | 33800 |
| 2025-12-10 | 47.84 | $43.93 | 13700 |
| 2025-12-09 | 43.60 | $43.81 | 35706 |
| 2025-12-08 | 44.17 | $43.83 | 32810 |
| 2025-12-05 | 46.17 | $43.90 | 21828 |
| 2025-12-04 | 47.94 | $43.96 | 32200 |
| 2025-12-03 | 49.76 | $44.02 | 24600 |
| 2025-12-02 | 48.21 | $43.97 | 38900 |
| 2025-12-01 | 46.32 | $43.91 | 27732 |
| 2025-11-28 | 54.89 | $44.18 | 205134 |
| 2025-11-26 | 59.54 | $44.30 | 136743 |
| 2025-11-25 | 57.84 | $44.24 | 65501 |
| 2025-11-24 | 55.47 | $44.16 | 34245 |
| 2025-11-21 | 52.63 | $44.07 | 29147 |
| 2025-11-20 | 49.22 | $43.97 | 37112 |
| 2025-11-19 | 46.65 | $43.90 | 36316 |
| 2025-11-18 | 47.63 | $43.93 | 36131 |
| 2025-11-17 | 46.20 | $43.89 | 31900 |
| 2025-11-14 | 44.77 | $43.85 | 29331 |
| 2025-11-13 | 48.12 | $43.96 | 28500 |
| 2025-11-12 | 51.43 | $44.06 | 23400 |
| 2025-11-11 | 52.47 | $44.09 | 34700 |
| 2025-11-10 | 48.19 | $43.96 | 40300 |
| 2025-11-07 | 48.83 | $43.98 | 31648 |
| 2025-11-06 | 49.14 | $43.99 | 33240 |
| 2025-11-05 | 43.69 | $43.83 | 22800 |
| 2025-11-04 | 47.30 | $43.95 | 47200 |
| 2025-11-03 | 45.89 | $43.91 | 47314 |
| 2025-10-31 | 54.19 | $44.15 | 85848 |
| 2025-10-30 | 52.84 | $44.11 | 20900 |
| 2025-10-29 | 56.39 | $44.20 | 23300 |
| 2025-10-28 | 64.66 | $44.38 | 43447 |
| 2025-10-27 | 63.53 | $44.34 | 44100 |
| 2025-10-24 | 62.39 | $44.30 | 15809 |
| 2025-10-23 | 60.64 | $44.24 | 28800 |
| 2025-10-22 | 64.96 | $44.33 | 35300 |
| 2025-10-21 | 64.69 | $44.32 | 23000 |
| 2025-10-20 | 63.37 | $44.27 | 33000 |
| 2025-10-17 | 62.03 | $44.22 | 25500 |
| 2025-10-16 | 63.35 | $44.25 | 23000 |
| 2025-10-15 | 60.11 | $44.13 | 29700 |
| 2025-10-14 | 60.11 | $44.13 | 22211 |
| 2025-10-13 | 58.16 | $44.06 | 32836 |
| 2025-10-10 | 56.42 | $44.00 | 35906 |
| 2025-10-09 | 51.66 | $43.85 | 23129 |
| 2025-10-08 | 52.76 | $43.88 | 44600 |
| 2025-10-07 | 52.76 | $43.88 | 58600 |
| 2025-10-06 | 50.88 | $43.82 | 88602 |
| 2025-10-03 | 53.23 | $43.89 | 54040 |
| 2025-10-02 | 55.67 | $43.96 | 39000 |
| 2025-10-01 | 53.04 | $43.87 | 51900 |
| 2025-09-30 | 54.75 | $43.92 | 71800 |
| 2025-09-29 | 55.43 | $43.94 | 20711 |
| 2025-09-26 | 52.64 | $43.84 | 32600 |
| 2025-09-25 | 52.06 | $43.82 | 61547 |
| 2025-09-24 | 55.23 | $43.92 | 73230 |
| 2025-09-23 | 57.55 | $43.99 | 31600 |
| 2025-09-22 | 54.43 | $43.87 | 50647 |
| 2025-09-19 | 56.40 | $43.93 | 43411 |
| 2025-09-18 | 56.40 | $43.93 | 42310 |
| 2025-09-17 | 61.42 | $44.08 | 135900 |
| 2025-09-16 | 63.20 | $44.13 | 2.4M |
| 2025-09-15 | 65.74 | $44.20 | 33600 |
| 2025-09-12 | 63.98 | $44.11 | 25230 |
| 2025-09-11 | 66.14 | $44.17 | 24926 |
| 2025-09-10 | 64.22 | $44.07 | 33000 |
| 2025-09-09 | 63.03 | $44.01 | 20600 |
| 2025-09-08 | 65.45 | $44.08 | 18508 |
| 2025-09-05 | 63.15 | $43.96 | 38800 |
| 2025-09-04 | 59.06 | $43.77 | 47518 |
| 2025-09-03 | 54.79 | $43.60 | 27100 |
| 2025-09-02 | 50.46 | $43.45 | 41000 |
| 2025-08-29 | 59.90 | $43.71 | 30300 |
| 2025-08-28 | 61.16 | $43.74 | 24310 |
| 2025-08-27 | 59.27 | $43.67 | 25400 |
| 2025-08-26 | 58.72 | $43.65 | 25200 |
| 2025-08-25 | 57.08 | $43.59 | 37100 |
| 2025-08-22 | 60.10 | $43.67 | 26848 |
| 2025-08-21 | 53.36 | $43.44 | 24003 |
| 2025-08-20 | 54.12 | $43.46 | 103400 |
| 2025-08-19 | 56.00 | $43.51 | 74204 |
| 2025-08-18 | 53.86 | $43.44 | 43343 |
| 2025-08-15 | 54.58 | $43.46 | 20443 |
| 2025-08-14 | 56.37 | $43.51 | 16900 |
| 2025-08-13 | 60.92 | $43.63 | 27736 |
| 2025-08-12 | 56.47 | $43.47 | 23400 |
| 2025-08-11 | 56.47 | $43.47 | 15200 |
| 2025-08-08 | 55.32 | $43.43 | 25839 |
| 2025-08-07 | 58.63 | $43.52 | 27900 |
| 2025-08-06 | 59.37 | $43.54 | 63230 |
| 2025-08-05 | 59.74 | $43.55 | 63535 |
| 2025-08-04 | 60.08 | $43.56 | 46501 |
| 2025-08-01 | 59.18 | $43.52 | 25402 |
| 2025-07-31 | 54.26 | $43.32 | 73100 |
| 2025-07-30 | 54.26 | $43.32 | 28400 |
| 2025-07-29 | 57.05 | $43.41 | 72134 |
| 2025-07-28 | 52.39 | $43.23 | 52400 |
| 2025-07-25 | 53.94 | $43.28 | 22323 |
| 2025-07-24 | 52.06 | $43.21 | 57209 |
| 2025-07-23 | 53.24 | $43.25 | 60700 |
| 2025-07-22 | 55.32 | $43.32 | 242247 |
| 2025-07-21 | 53.60 | $43.25 | 79200 |
| 2025-07-18 | 49.92 | $43.11 | 94400 |
| 2025-07-17 | 48.83 | $43.07 | 23800 |
| 2025-07-16 | 48.01 | $43.04 | 86000 |
| 2025-07-15 | 46.12 | $42.97 | 59043 |
| 2025-07-14 | 49.03 | $43.09 | 31400 |
| 2025-07-11 | 49.78 | $43.12 | 24425 |
| 2025-07-10 | 53.66 | $43.27 | 107500 |
| 2025-07-09 | 54.20 | $43.29 | 46400 |
| 2025-07-08 | 50.18 | $43.12 | 60000 |
| 2025-07-07 | 51.18 | $43.16 | 119509 |
| 2025-07-03 | 54.28 | $43.28 | 32700 |
| 2025-07-02 | 56.72 | $43.37 | 37601 |
| 2025-07-01 | 56.99 | $43.38 | 46000 |
| 2025-06-30 | 61.74 | $43.55 | 166200 |
| 2025-06-27 | 59.07 | $43.41 | 117600 |
| 2025-06-26 | 61.40 | $43.49 | 38501 |
| 2025-06-25 | 59.10 | $43.37 | 25600 |
| 2025-06-24 | 58.71 | $43.35 | 44900 |
| 2025-06-23 | 55.71 | $43.20 | 43338 |
| 2025-06-20 | 53.80 | $43.11 | 45232 |
| 2025-06-18 | 53.15 | $43.08 | 69200 |
| 2025-06-17 | 52.32 | $43.04 | 54000 |
| 2025-06-16 | 50.42 | $42.95 | 18600 |
| 2025-06-13 | 51.28 | $42.99 | 19529 |
| 2025-06-12 | 54.60 | $43.14 | 44900 |
| 2025-06-11 | 52.46 | $43.03 | 28500 |
| 2025-06-10 | 49.79 | $42.90 | 31100 |
| 2025-06-09 | 48.09 | $42.82 | 18400 |
| 2025-06-06 | 46.14 | $42.73 | 14100 |
| 2025-06-05 | 50.77 | $42.96 | 89300 |
| 2025-06-04 | 52.74 | $43.05 | 45109 |
| 2025-06-03 | 46.87 | $42.78 | 23100 |
| 2025-06-02 | 50.16 | $42.93 | 38436 |
| 2025-05-30 | 54.00 | $43.09 | 308837 |
| 2025-05-29 | 51.81 | $42.99 | 19636 |
| 2025-05-28 | 48.05 | $42.83 | 36222 |
| 2025-05-27 | 49.19 | $42.88 | 45600 |
| 2025-05-23 | 44.98 | $42.71 | 48237 |
| 2025-05-22 | 43.13 | $42.64 | 24000 |
| 2025-05-21 | 40.98 | $42.56 | 74016 |
| 2025-05-20 | 45.93 | $42.80 | 589200 |
| 2025-05-19 | 47.51 | $42.87 | 24900 |
| 2025-05-16 | 47.27 | $42.86 | 32600 |
| 2025-05-15 | 46.30 | $42.82 | 31119 |
| 2025-05-14 | 42.04 | $42.65 | 35047 |
| 2025-05-13 | 44.40 | $42.77 | 16500 |
| 2025-05-12 | 45.01 | $42.80 | 21100 |
| 2025-05-09 | 47.24 | $42.91 | 34000 |
| 2025-05-08 | 47.01 | $42.90 | 42100 |
| 2025-05-07 | 50.74 | $43.08 | 17232 |
| 2025-05-06 | 49.03 | $43.00 | 57908 |
| 2025-05-05 | 47.96 | $42.95 | 119700 |
| 2025-05-02 | 48.54 | $42.98 | 25700 |
| 2025-05-01 | 52.58 | $43.18 | 55745 |
| 2025-04-30 | 57.33 | $43.39 | 23800 |
| 2025-04-29 | 57.57 | $43.40 | 25400 |
| 2025-04-28 | 55.66 | $43.29 | 28147 |
| 2025-04-25 | 54.06 | $43.20 | 36817 |
| 2025-04-24 | 52.05 | $43.09 | 22623 |
| 2025-04-23 | 46.82 | $42.83 | 35804 |
| 2025-04-22 | 44.62 | $42.73 | 51432 |
| 2025-04-21 | 43.50 | $42.68 | 45220 |
| 2025-04-17 | 47.50 | $42.90 | 71600 |
| 2025-04-16 | 48.65 | $42.96 | 40411 |
| 2025-04-15 | 46.81 | $42.87 | 68200 |
| 2025-04-14 | 43.37 | $42.71 | 31900 |
| 2025-04-11 | 39.42 | $42.54 | 68900 |
| 2025-04-10 | 39.73 | $42.56 | 32000 |
| 2025-04-09 | 46.70 | $42.96 | 44747 |
| 2025-04-08 | 42.38 | $42.78 | 37417 |
| 2025-04-07 | 47.46 | $43.03 | 60600 |
| 2025-04-04 | 62.57 | $43.56 | 75632 |
| 2025-04-03 | 61.47 | $43.51 | 54545 |
| 2025-04-02 | 55.51 | $43.27 | 23200 |
| 2025-04-01 | 55.85 | $43.28 | 20117 |
| 2025-03-31 | 57.19 | $43.32 | 214007 |
| 2025-03-28 | 55.94 | $43.27 | 164424 |
| 2025-03-27 | 50.73 | $43.08 | 26000 |
| 2025-03-26 | 50.43 | $43.07 | 24400 |
| 2025-03-25 | 53.14 | $43.16 | 57004 |
| 2025-03-24 | 52.33 | $43.13 | 24906 |
| 2025-03-21 | 57.00 | $43.28 | 44101 |
| 2025-03-20 | 58.66 | $43.33 | 88000 |
| 2025-03-19 | 58.20 | $43.31 | 92900 |
| 2025-03-18 | 54.58 | $43.16 | 50629 |
| 2025-03-17 | 53.03 | $43.10 | 57800 |
| 2025-03-14 | 53.03 | $43.10 | 69906 |
| 2025-03-13 | 54.14 | $43.14 | 71526 |
| 2025-03-12 | 52.24 | $43.06 | 53200 |
| 2025-03-11 | 54.66 | $43.15 | 143300 |
| 2025-03-10 | 57.76 | $43.26 | 73400 |
| 2025-03-07 | 54.17 | $43.10 | 21114 |
| 2025-03-06 | 55.00 | $43.13 | 64925 |
| 2025-03-05 | 57.23 | $43.21 | 70600 |
| 2025-03-04 | 59.23 | $43.28 | 43005 |
| 2025-03-03 | 63.11 | $43.41 | 40300 |
| 2025-02-28 | 64.35 | $43.45 | 156840 |
| 2025-02-27 | 61.29 | $43.28 | 79712 |
| 2025-02-26 | 63.11 | $43.34 | 33100 |
| 2025-02-25 | 61.85 | $43.27 | 21106 |
| 2025-02-24 | 57.12 | $43.03 | 30800 |
| 2025-02-21 | 56.48 | $43.00 | 32500 |
| 2025-02-20 | 53.62 | $42.87 | 51200 |
| 2025-02-19 | 50.54 | $42.74 | 33936 |
| 2025-02-18 | 50.30 | $42.73 | 33034 |
| 2025-02-14 | 54.33 | $42.89 | 49008 |
| 2025-02-13 | 50.82 | $42.74 | 38700 |
| 2025-02-12 | 44.32 | $42.50 | 46700 |
| 2025-02-11 | 49.50 | $42.70 | 37100 |
| 2025-02-10 | 52.11 | $42.79 | 40600 |
| 2025-02-07 | 52.11 | $42.79 | 73300 |
| 2025-02-06 | 56.26 | $42.93 | 153300 |
| 2025-02-05 | 56.03 | $42.92 | 53442 |
| 2025-02-04 | 51.23 | $42.73 | 54900 |
| 2025-02-03 | 49.30 | $42.66 | 52800 |
| 2025-01-31 | 53.01 | $42.79 | 112236 |
| 2025-01-30 | 53.30 | $42.80 | 20900 |
| 2025-01-29 | 51.78 | $42.74 | 29228 |
| 2025-01-28 | 52.59 | $42.77 | 40345 |
| 2025-01-27 | 52.12 | $42.75 | 44400 |
| 2025-01-24 | 47.35 | $42.56 | 18800 |
| 2025-01-23 | 44.59 | $42.46 | 25300 |
| 2025-01-22 | 47.17 | $42.57 | 163807 |
| 2025-01-21 | 48.63 | $42.63 | 53100 |
| 2025-01-17 | 44.85 | $42.49 | 27400 |
| 2025-01-16 | 44.85 | $42.49 | 24144 |
| 2025-01-15 | 42.67 | $42.41 | 88900 |
| 2025-01-14 | 32.54 | $42.09 | 56600 |
| 2025-01-13 | 32.54 | $42.09 | 250049 |
| 2025-01-10 | 33.54 | $42.15 | 55926 |
| 2025-01-08 | 36.19 | $42.30 | 36829 |
| 2025-01-07 | 36.74 | $42.33 | 31741 |
| 2025-01-06 | 39.00 | $42.45 | 75238 |
| 2025-01-03 | 39.19 | $42.46 | 21646 |
| 2025-01-02 | 40.31 | $42.52 | 23326 |
| 2024-12-31 | 39.21 | $42.48 | 93821 |
| 2024-12-30 | 40.82 | $42.57 | 26125 |
| 2024-12-27 | 36.40 | $42.41 | 21600 |
| 2024-12-26 | 38.09 | $42.51 | 42812 |
| 2024-12-24 | 36.12 | $42.44 | 24300 |
| 2024-12-23 | 35.84 | $42.43 | 45298 |
| 2024-12-20 | 37.87 | $42.56 | 53631 |
| 2024-12-19 | 33.17 | $42.39 | 36516 |
| 2024-12-18 | 34.79 | $42.50 | 29000 |
| 2024-12-17 | 42.93 | $42.95 | 38304 |
| 2024-12-16 | 42.93 | $42.95 | 34400 |
| 2024-12-13 | 42.93 | $42.95 | 28335 |
| 2024-12-12 | 46.67 | $43.13 | 75033 |
| 2024-12-11 | 50.38 | $43.29 | 50200 |
| 2024-12-10 | 51.11 | $43.32 | 31142 |
| 2024-12-09 | 52.79 | $43.39 | 66319 |
| 2024-12-06 | 54.74 | $43.47 | 50000 |
| 2024-12-05 | 52.66 | $43.37 | 86716 |
| 2024-12-04 | 52.89 | $43.38 | 84711 |
| 2024-12-03 | 50.19 | $43.25 | 31941 |
| 2024-12-02 | 51.48 | $43.31 | 38801 |
| 2024-11-29 | 54.14 | $43.43 | 67635 |
| 2024-11-27 | 51.98 | $43.32 | 17636 |
| 2024-11-26 | 49.31 | $43.19 | 31000 |
| 2024-11-25 | 48.89 | $43.17 | 23800 |
| 2024-11-22 | 40.28 | $42.80 | 122700 |
| 2024-11-21 | 41.73 | $42.88 | 18500 |
| 2024-11-20 | 40.98 | $42.85 | 36200 |
| 2024-11-19 | 42.54 | $42.94 | 33700 |
| 2024-11-18 | 40.87 | $42.87 | 62900 |
| 2024-11-15 | 37.93 | $42.75 | 64700 |
| 2024-11-14 | 39.00 | $42.82 | 48314 |
| 2024-11-13 | 37.56 | $42.76 | 33300 |
| 2024-11-12 | 38.57 | $42.83 | 33703 |
| 2024-11-11 | 41.94 | $43.05 | 47807 |
| 2024-11-08 | 42.26 | $43.07 | 1.1M |
| 2024-11-07 | 42.88 | $43.11 | 23100 |
| 2024-11-06 | 33.65 | $42.71 | 91100 |
| 2024-11-05 | 40.86 | $43.17 | 50544 |
| 2024-11-04 | 36.05 | $43.00 | 55600 |
| 2024-11-01 | 31.69 | $42.86 | 37000 |
| 2024-10-31 | 36.99 | $43.17 | 59700 |
| 2024-10-30 | 37.37 | $43.19 | 47620 |
| 2024-10-29 | 38.12 | $43.23 | 32832 |
| 2024-10-28 | 34.70 | $43.12 | 22240 |
| 2024-10-25 | 37.00 | $43.25 | 22500 |
| 2024-10-24 | 37.36 | $43.27 | 30900 |
| 2024-10-23 | 37.07 | $43.26 | 41924 |
| 2024-10-22 | 38.78 | $43.36 | 28917 |
| 2024-10-21 | 39.48 | $43.40 | 23600 |
| 2024-10-18 | 43.15 | $43.60 | 13000 |
| 2024-10-17 | 43.93 | $43.64 | 19449 |
| 2024-10-16 | 46.09 | $43.75 | 45000 |
| 2024-10-15 | 51.10 | $43.98 | 50500 |
| 2024-10-14 | 37.68 | $43.50 | 28500 |
| 2024-10-11 | 40.78 | $43.64 | 59700 |
| 2024-10-10 | 41.01 | $43.65 | 18800 |
| 2024-10-09 | 41.23 | $43.66 | 16103 |
| 2024-10-08 | 42.31 | $43.71 | 11700 |
| 2024-10-07 | 40.84 | $43.66 | 51013 |
| 2024-10-04 | 42.70 | $43.75 | 32300 |
| 2024-10-03 | 48.80 | $44.01 | 23100 |
| 2024-10-02 | 55.13 | $44.23 | 20638 |
| 2024-10-01 | 57.04 | $44.29 | 28111 |
| 2024-09-30 | 57.36 | $44.30 | 62500 |
| 2024-09-27 | 59.88 | $44.38 | 17000 |
| 2024-09-26 | 56.22 | $44.22 | 18500 |
| 2024-09-25 | 59.78 | $44.33 | 32405 |
| 2024-09-24 | 63.23 | $44.43 | 24400 |
| 2024-09-23 | 61.54 | $44.35 | 19600 |
| 2024-09-20 | 64.35 | $44.43 | 31400 |
| 2024-09-19 | 64.35 | $44.43 | 23739 |
| 2024-09-18 | 64.68 | $44.44 | 23609 |
| 2024-09-17 | 65.65 | $44.47 | 20600 |
| 2024-09-16 | 71.40 | $44.64 | 32512 |
| 2024-09-13 | 69.62 | $44.52 | 28607 |
| 2024-09-12 | 65.91 | $44.30 | 29000 |
| 2024-09-11 | 67.33 | $44.34 | 15900 |
| 2024-09-10 | 67.68 | $44.35 | 65400 |
| 2024-09-09 | 65.49 | $44.22 | 25000 |
| 2024-09-06 | 64.61 | $44.17 | 30800 |
| 2024-09-05 | 64.92 | $44.18 | 264532 |
| 2024-09-04 | 64.27 | $44.14 | 20700 |
| 2024-09-03 | 59.99 | $43.90 | 21100 |
| 2024-08-30 | 60.28 | $43.91 | 46849 |
| 2024-08-29 | 59.91 | $43.89 | 28700 |
| 2024-08-28 | 61.51 | $43.95 | 33000 |
| 2024-08-27 | 65.38 | $44.09 | 26500 |
| 2024-08-26 | 63.68 | $43.98 | 47000 |
| 2024-08-23 | 65.63 | $44.05 | 24824 |
| 2024-08-22 | 63.98 | $43.94 | 33702 |
| 2024-08-21 | 65.34 | $43.99 | 37043 |
| 2024-08-20 | 64.63 | $43.94 | 20506 |
| 2024-08-19 | 61.95 | $43.76 | 27300 |
| 2024-08-16 | 63.47 | $43.82 | 16800 |
| 2024-08-15 | 59.72 | $43.58 | 26401 |
| 2024-08-14 | 65.01 | $43.78 | 27500 |
| 2024-08-13 | 64.41 | $43.74 | 36018 |
| 2024-08-12 | 61.60 | $43.56 | 20400 |
| 2024-08-09 | 61.28 | $43.54 | 20000 |
| 2024-08-08 | 59.16 | $43.41 | 26132 |
| 2024-08-07 | 59.64 | $43.43 | 28137 |
| 2024-08-06 | 64.58 | $43.63 | 43800 |
| 2024-08-05 | 71.32 | $43.87 | 22911 |
| 2024-08-02 | 70.71 | $43.82 | 16817 |
| 2024-08-01 | 66.40 | $43.50 | 22300 |
| 2024-07-31 | 63.37 | $43.31 | 212900 |
| 2024-07-30 | 59.32 | $43.09 | 14213 |
| 2024-07-29 | 60.47 | $43.13 | 31300 |
| 2024-07-26 | 56.88 | $42.95 | 17700 |
| 2024-07-25 | 53.79 | $42.81 | 31306 |
| 2024-07-24 | 53.10 | $42.78 | 13400 |
| 2024-07-23 | 55.45 | $42.87 | 39909 |
| 2024-07-22 | 54.81 | $42.84 | 32728 |
| 2024-07-19 | 58.49 | $42.98 | 9406 |
| 2024-07-18 | 60.71 | $43.06 | 25924 |
| 2024-07-17 | 60.53 | $43.05 | 41000 |
| 2024-07-16 | 59.66 | $43.00 | 74900 |
| 2024-07-15 | 58.63 | $42.94 | 17500 |
| 2024-07-12 | 59.35 | $42.97 | 23948 |
| 2024-07-11 | 58.21 | $42.90 | 47700 |
| 2024-07-10 | 55.32 | $42.73 | 30200 |
| 2024-07-09 | 53.71 | $42.64 | 28600 |
| 2024-07-08 | 55.18 | $42.71 | 14803 |
| 2024-07-05 | 54.84 | $42.69 | 47700 |
| 2024-07-03 | 50.44 | $42.44 | 29238 |
| 2024-07-02 | 46.25 | $42.23 | 22800 |
| 2024-07-01 | 43.21 | $42.09 | 37400 |
| 2024-06-28 | 52.47 | $42.55 | 57438 |
| 2024-06-27 | 54.90 | $42.65 | 19423 |
| 2024-06-26 | 53.25 | $42.57 | 24200 |
| 2024-06-25 | 57.22 | $42.73 | 36504 |
| 2024-06-24 | 57.73 | $42.75 | 31229 |
| 2024-06-21 | 56.43 | $42.68 | 25000 |
| 2024-06-20 | 56.91 | $42.70 | 40003 |
| 2024-06-18 | 58.06 | $42.75 | 16900 |
| 2024-06-17 | 56.03 | $42.63 | 24200 |
| 2024-06-14 | 60.43 | $42.82 | 29725 |
| 2024-06-13 | 58.98 | $42.73 | 44600 |
| 2024-06-12 | 56.81 | $42.60 | 29700 |
| 2024-06-11 | 53.18 | $42.40 | 26238 |
| 2024-06-10 | 50.83 | $42.28 | 105900 |
| 2024-06-07 | 52.07 | $42.34 | 33049 |
| 2024-06-06 | 59.43 | $42.66 | 90900 |
| 2024-06-05 | 58.56 | $42.61 | 22511 |
| 2024-06-04 | 56.62 | $42.50 | 40600 |
| 2024-06-03 | 53.62 | $42.34 | 50300 |
| 2024-05-31 | 52.64 | $42.29 | 79400 |
| 2024-05-30 | 47.86 | $42.06 | 29925 |
| 2024-05-29 | 44.13 | $41.90 | 34500 |
| 2024-05-28 | 48.91 | $42.13 | 60139 |
| 2024-05-24 | 52.93 | $42.30 | 36300 |
| 2024-05-23 | 49.94 | $42.17 | 16940 |
| 2024-05-22 | 54.22 | $42.34 | 19902 |
| 2024-05-21 | 54.48 | $42.35 | 33200 |
| 2024-05-20 | 52.75 | $42.27 | 10400 |
| 2024-05-17 | 53.72 | $42.31 | 29800 |
| 2024-05-16 | 56.95 | $42.44 | 17648 |
| 2024-05-15 | 58.49 | $42.50 | 28631 |
| 2024-05-14 | 54.17 | $42.28 | 38400 |
| 2024-05-13 | 50.86 | $42.13 | 39901 |
| 2024-05-10 | 50.86 | $42.13 | 36721 |
| 2024-05-09 | 53.17 | $42.23 | 30706 |
| 2024-05-08 | 50.16 | $42.09 | 28200 |
| 2024-05-07 | 52.45 | $42.19 | 27400 |
| 2024-05-06 | 49.37 | $42.05 | 25400 |
| 2024-05-03 | 48.46 | $42.01 | 29422 |
| 2024-05-02 | 45.45 | $41.88 | 28214 |
| 2024-05-01 | 39.22 | $41.64 | 42936 |
| 2024-04-30 | 38.67 | $41.62 | 63117 |
| 2024-04-29 | 42.75 | $41.84 | 19800 |
| 2024-04-26 | 37.64 | $41.66 | 25000 |
| 2024-04-25 | 34.88 | $41.57 | 33300 |
| 2024-04-24 | 36.95 | $41.69 | 25700 |
| 2024-04-23 | 38.77 | $41.79 | 16900 |
| 2024-04-22 | 38.48 | $41.78 | 21500 |
| 2024-04-19 | 37.08 | $41.73 | 16449 |
| 2024-04-18 | 36.52 | $41.71 | 13502 |
| 2024-04-17 | 36.68 | $41.72 | 20504 |
| 2024-04-16 | 34.33 | $41.63 | 41800 |
| 2024-04-15 | 36.62 | $41.79 | 37511 |
| 2024-04-12 | 40.12 | $42.01 | 14610 |
| 2024-04-11 | 37.81 | $41.92 | 30400 |
| 2024-04-10 | 38.12 | $41.94 | 17220 |
| 2024-04-09 | 46.03 | $42.38 | 27800 |
| 2024-04-08 | 42.96 | $42.26 | 35600 |
| 2024-04-05 | 43.16 | $42.27 | 25500 |
| 2024-04-04 | 47.65 | $42.49 | 20200 |
| 2024-04-03 | 44.67 | $42.37 | 62015 |
| 2024-04-02 | 44.16 | $42.35 | 29537 |
| 2024-04-01 | 44.74 | $42.38 | 47431 |
| 2024-03-28 | 55.08 | $42.83 | 93629 |
| 2024-03-27 | 55.62 | $42.85 | 18729 |
| 2024-03-26 | 52.74 | $42.72 | 59600 |
| 2024-03-25 | 51.83 | $42.68 | 49034 |
| 2024-03-22 | 53.55 | $42.75 | 41713 |
| 2024-03-21 | 48.71 | $42.54 | 40100 |
| 2024-03-20 | 50.13 | $42.60 | 20940 |
| 2024-03-19 | 47.46 | $42.49 | 110500 |
| 2024-03-18 | 44.65 | $42.38 | 32300 |
| 2024-03-15 | 45.49 | $42.42 | 29847 |
| 2024-03-14 | 45.90 | $42.44 | 122334 |
| 2024-03-13 | 50.44 | $42.65 | 16300 |
| 2024-03-12 | 51.83 | $42.71 | 22324 |
| 2024-03-11 | 55.21 | $42.85 | 25200 |
| 2024-03-08 | 56.20 | $42.89 | 40712 |
| 2024-03-07 | 54.85 | $42.82 | 28400 |
| 2024-03-06 | 52.25 | $42.69 | 32825 |
| 2024-03-05 | 52.25 | $42.69 | 27100 |
| 2024-03-04 | 48.78 | $42.52 | 21138 |
| 2024-03-01 | 50.21 | $42.59 | 31600 |
| 2024-02-29 | 49.40 | $42.55 | 192500 |
| 2024-02-28 | 48.00 | $42.48 | 15740 |
| 2024-02-27 | 45.55 | $42.36 | 37800 |
| 2024-02-26 | 46.59 | $42.42 | 48500 |
| 2024-02-23 | 48.35 | $42.52 | 24200 |
| 2024-02-22 | 45.21 | $42.36 | 34900 |
| 2024-02-21 | 44.62 | $42.33 | 33938 |
| 2024-02-20 | 47.06 | $42.48 | 32600 |
| 2024-02-16 | 44.36 | $42.34 | 30638 |
| 2024-02-15 | 46.96 | $42.50 | 36436 |
| 2024-02-14 | 43.83 | $42.34 | 41100 |
| 2024-02-13 | 41.79 | $42.24 | 19948 |
| 2024-02-12 | 48.48 | $42.64 | 52800 |
| 2024-02-09 | 47.27 | $42.58 | 30123 |
| 2024-02-08 | 47.80 | $42.61 | 19700 |
| 2024-02-07 | 50.11 | $42.74 | 22946 |
| 2024-02-06 | 51.20 | $42.80 | 20200 |
| 2024-02-05 | 47.41 | $42.59 | 48200 |
| 2024-02-02 | 53.41 | $42.91 | 25816 |
| 2024-02-01 | 61.76 | $43.27 | 28845 |
| 2024-01-31 | 60.28 | $43.18 | 120900 |
| 2024-01-30 | 57.52 | $43.02 | 26246 |
| 2024-01-29 | 55.49 | $42.91 | 16500 |
| 2024-01-26 | 53.18 | $42.79 | 34807 |
| 2024-01-25 | 54.76 | $42.86 | 112825 |
| 2024-01-24 | 50.80 | $42.66 | 18400 |
| 2024-01-23 | 52.32 | $42.73 | 35519 |
| 2024-01-22 | 54.54 | $42.83 | 21200 |
| 2024-01-19 | 53.22 | $42.76 | 26108 |
| 2024-01-18 | 51.70 | $42.68 | 24100 |
| 2024-01-17 | 52.92 | $42.74 | 19043 |
| 2024-01-16 | 55.42 | $42.86 | 20511 |
| 2024-01-12 | 62.95 | $43.18 | 9830 |
| 2024-01-11 | 61.06 | $43.06 | 18100 |
| 2024-01-10 | 59.94 | $42.99 | 16400 |
| 2024-01-09 | 59.78 | $42.98 | 18600 |
| 2024-01-08 | 59.16 | $42.94 | 30409 |
| 2024-01-05 | 57.31 | $42.82 | 17627 |
| 2024-01-04 | 59.89 | $42.94 | 19040 |
| 2024-01-03 | 64.25 | $43.13 | 31902 |
| 2024-01-02 | 63.59 | $43.08 | 29305 |
| 2023-12-29 | 67.89 | $43.26 | 110947 |
| 2023-12-28 | 69.63 | $43.33 | 23112 |
| 2023-12-27 | 72.40 | $43.44 | 23806 |
| 2023-12-26 | 69.34 | $43.15 | 27000 |
| 2023-12-22 | 69.59 | $43.16 | 43600 |
| 2023-12-21 | 68.95 | $43.10 | 25318 |
| 2023-12-20 | 70.37 | $43.16 | 61402 |
| 2023-12-19 | 68.95 | $43.02 | 34133 |
| 2023-12-18 | 68.65 | $42.99 | 32100 |
| 2023-12-15 | 69.51 | $43.03 | 32800 |
| 2023-12-14 | 70.78 | $43.09 | 37400 |
| 2023-12-13 | 68.60 | $42.85 | 33800 |
| 2023-12-12 | 63.30 | $42.36 | 24800 |
| 2023-12-11 | 62.06 | $42.26 | 24600 |
| 2023-12-08 | 61.69 | $42.23 | 15609 |
| 2023-12-07 | 66.40 | $42.46 | 28100 |
| 2023-12-06 | 65.31 | $42.36 | 30400 |
| 2023-12-05 | 64.54 | $42.29 | 225000 |
| 2023-12-04 | 62.16 | $42.08 | 15324 |
| 2023-12-01 | 64.31 | $42.19 | 26344 |
| 2023-11-30 | 61.92 | $41.98 | 178322 |
| 2023-11-29 | 64.66 | $42.12 | 17048 |
| 2023-11-28 | 62.16 | $41.90 | 25900 |
| 2023-11-27 | 60.08 | $41.73 | 23100 |
| 2023-11-24 | 57.33 | $41.52 | 16038 |
| 2023-11-22 | 59.75 | $41.65 | 15404 |
| 2023-11-21 | 59.25 | $41.61 | 34900 |
| 2023-11-20 | 58.76 | $41.57 | 56515 |
| 2023-11-17 | 57.79 | $41.49 | 22221 |
| 2023-11-16 | 57.44 | $41.46 | 35100 |
| 2023-11-15 | 54.28 | $41.20 | 60200 |
| 2023-11-14 | 58.40 | $41.46 | 26941 |
| 2023-11-13 | 51.24 | $40.93 | 50000 |
| 2023-11-10 | 50.63 | $40.89 | 107800 |
| 2023-11-09 | 52.18 | $40.99 | 23200 |
| 2023-11-08 | 55.74 | $41.21 | 37545 |
| 2023-11-07 | 53.98 | $41.08 | 43400 |
| 2023-11-06 | 50.36 | $40.83 | 41400 |
| 2023-11-03 | 53.39 | $41.02 | 39440 |
| 2023-11-02 | 49.93 | $40.79 | 23837 |
| 2023-11-01 | 46.13 | $40.56 | 32000 |
| 2023-10-31 | 40.75 | $40.27 | 93833 |
| 2023-10-30 | 40.75 | $40.27 | 44121 |
| 2023-10-27 | 41.79 | $40.35 | 74700 |
| 2023-10-26 | 41.79 | $40.35 | 34900 |
| 2023-10-25 | 37.46 | $40.11 | 41300 |
| 2023-10-24 | 41.22 | $40.42 | 74500 |
| 2023-10-23 | 37.78 | $40.24 | 30300 |
| 2023-10-20 | 37.00 | $40.20 | 81111 |
| 2023-10-19 | 32.16 | $39.96 | 1.4M |
| 2023-10-18 | 34.81 | $40.21 | 30817 |
| 2023-10-17 | 35.93 | $40.31 | 21500 |
| 2023-10-16 | 39.97 | $40.64 | 12736 |
| 2023-10-13 | 42.74 | $40.84 | 24922 |
| 2023-10-12 | 37.38 | $40.58 | 42900 |
| 2023-10-11 | 43.48 | $40.99 | 54800 |
| 2023-10-10 | 40.08 | $40.84 | 20339 |
| 2023-10-09 | 40.08 | $40.84 | 29935 |
| 2023-10-06 | 32.25 | $40.52 | 25000 |
| 2023-10-05 | 33.29 | $40.60 | 28401 |
| 2023-10-04 | 33.29 | $40.60 | 18118 |
| 2023-10-03 | 26.07 | $40.33 | 37842 |
| 2023-10-02 | 29.81 | $40.66 | 42618 |
| 2023-09-29 | 32.36 | $40.85 | 92600 |
| 2023-09-28 | 34.72 | $41.01 | 25400 |
| 2023-09-27 | 33.57 | $40.97 | 27730 |
| 2023-09-26 | 34.74 | $41.05 | 61900 |
| 2023-09-25 | 36.39 | $41.16 | 42200 |
| 2023-09-22 | 40.93 | $41.43 | 101603 |
| 2023-09-21 | 36.17 | $41.26 | 44500 |
| 2023-09-20 | 40.55 | $41.50 | 31107 |
| 2023-09-19 | 42.38 | $41.59 | 27800 |
| 2023-09-18 | 44.06 | $41.67 | 38713 |
| 2023-09-15 | 42.44 | $41.61 | 48500 |
| 2023-09-14 | 45.36 | $41.75 | 74500 |
| 2023-09-13 | 44.85 | $41.73 | 27600 |
| 2023-09-12 | 43.84 | $41.69 | 32200 |
| 2023-09-11 | 43.35 | $41.67 | 28001 |
| 2023-09-08 | 44.46 | $41.73 | 32301 |
| 2023-09-07 | 44.23 | $41.72 | 24319 |
| 2023-09-06 | 41.76 | $41.61 | 69725 |
| 2023-09-05 | 42.57 | $41.66 | 21400 |
| 2023-09-01 | 46.36 | $41.88 | 140739 |
| 2023-08-31 | 49.39 | $42.04 | 104110 |
| 2023-08-30 | 50.17 | $42.08 | 28000 |
| 2023-08-29 | 50.74 | $42.11 | 67300 |
| 2023-08-28 | 44.77 | $41.81 | 56132 |
| 2023-08-25 | 44.13 | $41.78 | 31700 |
| 2023-08-24 | 42.86 | $41.72 | 27608 |
| 2023-08-23 | 45.13 | $41.86 | 45600 |
| 2023-08-22 | 36.74 | $41.49 | 23006 |
| 2023-08-21 | 35.73 | $41.45 | 247300 |
| 2023-08-18 | 38.04 | $41.61 | 52300 |
| 2023-08-17 | 35.31 | $41.50 | 48500 |
| 2023-08-16 | 37.29 | $41.64 | 52200 |
| 2023-08-15 | 37.73 | $41.67 | 116100 |
| 2023-08-14 | 39.77 | $41.81 | 55009 |
| 2023-08-11 | 40.36 | $41.85 | 29000 |
| 2023-08-10 | 43.10 | $42.03 | 30400 |
| 2023-08-09 | 46.80 | $42.25 | 56100 |
| 2023-08-08 | 46.00 | $42.21 | 24000 |
| 2023-08-07 | 43.16 | $42.07 | 34246 |
| 2023-08-04 | 44.26 | $42.14 | 13900 |
| 2023-08-03 | 36.54 | $41.79 | 38100 |
| 2023-08-02 | 40.50 | $42.05 | 24900 |
| 2023-08-01 | 42.17 | $42.15 | 60600 |
| 2023-07-31 | 49.09 | $42.51 | 227300 |
| 2023-07-28 | 47.27 | $42.43 | 19900 |
| 2023-07-27 | 44.67 | $42.32 | 60800 |
| 2023-07-26 | 50.71 | $42.60 | 34500 |
| 2023-07-25 | 48.34 | $42.50 | 24300 |
| 2023-07-24 | 49.24 | $42.54 | 84014 |
| 2023-07-21 | 50.35 | $42.59 | 70606 |
| 2023-07-20 | 49.92 | $42.57 | 249500 |
| 2023-07-19 | 53.67 | $42.74 | 34300 |
| 2023-07-18 | 52.27 | $42.67 | 30330 |
| 2023-07-17 | 50.64 | $42.59 | 37400 |
| 2023-07-14 | 50.24 | $42.57 | 44900 |
| 2023-07-13 | 50.83 | $42.60 | 213700 |
| 2023-07-12 | 49.13 | $42.51 | 63119 |
| 2023-07-11 | 41.67 | $42.16 | 51111 |
| 2023-07-10 | 40.49 | $42.11 | 87428 |
| 2023-07-07 | 36.83 | $41.96 | 94300 |
| 2023-07-06 | 37.12 | $41.98 | 63300 |
| 2023-07-05 | 40.60 | $42.21 | 36235 |
| 2023-07-03 | 44.00 | $42.41 | 26200 |
| 2023-06-30 | 47.20 | $42.58 | 149000 |
| 2023-06-29 | 44.97 | $42.48 | 22200 |
| 2023-06-28 | 50.90 | $42.77 | 44803 |
| 2023-06-27 | 48.21 | $42.65 | 31500 |
| 2023-06-26 | 49.94 | $42.73 | 34300 |
| 2023-06-23 | 47.95 | $42.64 | 19508 |
| 2023-06-22 | 46.37 | $42.57 | 22100 |
| 2023-06-21 | 50.31 | $42.76 | 26700 |
| 2023-06-20 | 49.01 | $42.70 | 42243 |
| 2023-06-16 | 47.03 | $42.61 | 26720 |
| 2023-06-15 | 47.42 | $42.63 | 42700 |
| 2023-06-14 | 44.14 | $42.48 | 62800 |
| 2023-06-13 | 43.47 | $42.45 | 29021 |
| 2023-06-12 | 46.10 | $42.60 | 44111 |
| 2023-06-09 | 45.47 | $42.57 | 21404 |
| 2023-06-08 | 46.32 | $42.62 | 64300 |
| 2023-06-07 | 43.72 | $42.49 | 23200 |
| 2023-06-06 | 46.70 | $42.67 | 25300 |
| 2023-06-05 | 44.71 | $42.57 | 16101 |
| 2023-06-02 | 45.35 | $42.61 | 47832 |
| 2023-06-01 | 48.32 | $42.79 | 24700 |
| 2023-05-31 | 50.05 | $42.89 | 86800 |
| 2023-05-30 | 45.00 | $42.62 | 60116 |
| 2023-05-26 | 39.15 | $42.35 | 16746 |
| 2023-05-25 | 38.93 | $42.34 | 31600 |
| 2023-05-24 | 41.13 | $42.49 | 73100 |
| 2023-05-23 | 42.97 | $42.61 | 90600 |
| 2023-05-22 | 41.94 | $42.56 | 18935 |
| 2023-05-19 | 41.54 | $42.54 | 50825 |
| 2023-05-18 | 43.85 | $42.70 | 28243 |
| 2023-05-17 | 46.45 | $42.87 | 39800 |
| 2023-05-16 | 47.08 | $42.91 | 102529 |
| 2023-05-15 | 48.79 | $43.02 | 34800 |
| 2023-05-12 | 49.89 | $43.09 | 26819 |
| 2023-05-11 | 53.84 | $43.33 | 26900 |
| 2023-05-10 | 52.19 | $43.22 | 23700 |
| 2023-05-09 | 48.20 | $42.97 | 34048 |
| 2023-05-08 | 48.66 | $43.00 | 22517 |
| 2023-05-05 | 51.81 | $43.20 | 14600 |
| 2023-05-04 | 54.67 | $43.37 | 28600 |
| 2023-05-03 | 55.01 | $43.39 | 28735 |
| 2023-05-02 | 52.64 | $43.22 | 29120 |
| 2023-05-01 | 46.30 | $42.82 | 23200 |
| 2023-04-28 | 55.26 | $43.33 | 20143 |
| 2023-04-27 | 51.78 | $43.13 | 23626 |
| 2023-04-26 | 54.60 | $43.27 | 64400 |
| 2023-04-25 | 58.03 | $43.43 | 49925 |
| 2023-04-24 | 53.72 | $43.18 | 24424 |
| 2023-04-21 | 50.63 | $43.02 | 22300 |
| 2023-04-20 | 51.03 | $43.04 | 69200 |
| 2023-04-19 | 48.70 | $42.92 | 29900 |
| 2023-04-18 | 49.64 | $42.97 | 32648 |
| 2023-04-17 | 49.45 | $42.96 | 29043 |
| 2023-04-14 | 52.57 | $43.13 | 21100 |
| 2023-04-13 | 52.75 | $43.14 | 42700 |
| 2023-04-12 | 55.94 | $43.31 | 30300 |
| 2023-04-11 | 54.87 | $43.24 | 54732 |
| 2023-04-10 | 55.06 | $43.25 | 42517 |
| 2023-04-06 | 59.74 | $43.50 | 20308 |
| 2023-04-05 | 60.72 | $43.55 | 29305 |
| 2023-04-04 | 59.32 | $43.44 | 26800 |
| 2023-04-03 | 56.94 | $43.26 | 45200 |
| 2023-03-31 | 56.54 | $43.23 | 26334 |
| 2023-03-30 | 53.81 | $43.03 | 49300 |
| 2023-03-29 | 52.09 | $42.91 | 44300 |
| 2023-03-28 | 51.95 | $42.90 | 63100 |
| 2023-03-27 | 52.69 | $42.95 | 43800 |
| 2023-03-24 | 58.54 | $43.32 | 37226 |
| 2023-03-23 | 58.30 | $43.30 | 32334 |
| 2023-03-22 | 57.49 | $43.23 | 48242 |
| 2023-03-21 | 51.47 | $42.76 | 79408 |
| 2023-03-20 | 54.43 | $42.95 | 25309 |
| 2023-03-17 | 57.23 | $43.12 | 82700 |
| 2023-03-16 | 53.78 | $42.86 | 105738 |
| 2023-03-15 | 55.08 | $42.94 | 27400 |
| 2023-03-14 | 50.69 | $42.63 | 36900 |
| 2023-03-13 | 54.96 | $42.89 | 24849 |
| 2023-03-10 | 50.21 | $42.58 | 13700 |
| 2023-03-09 | 42.15 | $42.15 | 38700 |
| 2023-03-08 | 38.17 | $41.97 | 63700 |
| 2023-03-07 | 39.02 | $42.03 | 24409 |
| 2023-03-06 | 40.15 | $42.11 | 26600 |
| 2023-03-03 | 41.00 | $42.17 | 73201 |
| 2023-03-02 | 35.15 | $41.90 | 50541 |
| 2023-03-01 | 35.77 | $41.95 | 67700 |
| 2023-02-28 | 40.41 | $42.29 | 58201 |
| 2023-02-27 | 40.70 | $42.31 | 116934 |
| 2023-02-24 | 39.01 | $42.23 | 29405 |
| 2023-02-23 | 41.40 | $42.40 | 27500 |
| 2023-02-22 | 39.75 | $42.32 | 29003 |
| 2023-02-21 | 37.24 | $42.20 | 24545 |
| 2023-02-17 | 42.10 | $42.55 | 16500 |
| 2023-02-16 | 40.63 | $42.48 | 41600 |
| 2023-02-15 | 42.85 | $42.63 | 49813 |
| 2023-02-14 | 44.22 | $42.72 | 28414 |
| 2023-02-13 | 45.94 | $42.83 | 34300 |
| 2023-02-10 | 44.64 | $42.76 | 24608 |
| 2023-02-09 | 47.75 | $42.96 | 24700 |
| 2023-02-08 | 50.24 | $43.11 | 28744 |
| 2023-02-07 | 49.23 | $43.05 | 69835 |
| 2023-02-06 | 50.03 | $43.10 | 17730 |
| 2023-02-03 | 54.78 | $43.38 | 65700 |
| 2023-02-02 | 62.41 | $43.76 | 31400 |
| 2023-02-01 | 61.05 | $43.66 | 64100 |
| 2023-01-31 | 59.81 | $43.57 | 226511 |
| 2023-01-30 | 56.45 | $43.34 | 41200 |
| 2023-01-27 | 58.05 | $43.42 | 29917 |
| 2023-01-26 | 59.46 | $43.49 | 40100 |
| 2023-01-25 | 60.45 | $43.54 | 65000 |
| 2023-01-24 | 60.07 | $43.51 | 152627 |
| 2023-01-23 | 58.16 | $43.36 | 219002 |
| 2023-01-20 | 59.24 | $43.42 | 37131 |
| 2023-01-19 | 62.16 | $43.58 | 125400 |
| 2023-01-18 | 63.84 | $43.67 | 60537 |
| 2023-01-17 | 59.44 | $43.29 | 82400 |
| 2023-01-13 | 60.36 | $43.34 | 89500 |
| 2023-01-12 | 62.94 | $43.48 | 183200 |
| 2023-01-11 | 59.53 | $43.19 | 5.5M |
| 2023-01-10 | 56.66 | $42.97 | 31800 |
| 2023-01-09 | 59.01 | $43.10 | 20700 |
| 2023-01-06 | 58.12 | $43.03 | 46006 |
| 2023-01-05 | 51.55 | $42.57 | 34817 |
| 2023-01-04 | 51.89 | $42.59 | 51139 |
| 2023-01-03 | 49.22 | $42.42 | 50200 |
| 2022-12-30 | 45.50 | $42.20 | 86247 |
| 2022-12-29 | 47.60 | $42.34 | 50700 |
| 2022-12-28 | 45.37 | $42.21 | 44700 |
| 2022-12-27 | 46.53 | $42.29 | 33916 |
| 2022-12-23 | 50.19 | $42.53 | 40005 |
| 2022-12-22 | 52.47 | $42.67 | 135300 |
| 2022-12-21 | 53.13 | $42.71 | 57420 |
| 2022-12-20 | 51.55 | $42.60 | 68600 |
| 2022-12-19 | 56.13 | $42.88 | 122100 |
| 2022-12-16 | 60.33 | $43.11 | 48600 |
| 2022-12-15 | 61.46 | $43.17 | 83726 |
| 2022-12-14 | 62.39 | $43.22 | 65600 |
| 2022-12-13 | 61.73 | $43.16 | 64200 |
| 2022-12-12 | 57.86 | $42.83 | 46900 |
| 2022-12-09 | 58.89 | $42.89 | 76326 |
| 2022-12-08 | 63.16 | $43.13 | 31117 |
| 2022-12-07 | 64.26 | $43.19 | 38400 |
| 2022-12-06 | 60.67 | $42.86 | 48600 |
| 2022-12-05 | 59.25 | $42.74 | 49400 |
| 2022-12-02 | 65.41 | $43.07 | 78347 |
| 2022-12-01 | 63.55 | $42.90 | 64400 |
| 2022-11-30 | 60.35 | $42.63 | 222930 |
| 2022-11-29 | 56.88 | $42.37 | 47029 |
| 2022-11-28 | 59.54 | $42.51 | 77300 |
| 2022-11-25 | 59.73 | $42.52 | 51938 |
| 2022-11-23 | 59.73 | $42.52 | 63412 |
| 2022-11-22 | 57.01 | $42.30 | 139844 |
| 2022-11-21 | 54.20 | $42.09 | 73900 |
| 2022-11-18 | 54.85 | $42.13 | 46529 |
| 2022-11-17 | 56.12 | $42.21 | 36800 |
| 2022-11-16 | 58.38 | $42.35 | 126200 |
| 2022-11-15 | 55.72 | $42.13 | 44834 |
| 2022-11-14 | 51.87 | $41.84 | 36722 |
| 2022-11-11 | 53.71 | $41.96 | 38900 |
| 2022-11-10 | 53.86 | $41.97 | 48600 |
| 2022-11-09 | 39.91 | $41.10 | 44027 |
| 2022-11-08 | 40.18 | $41.12 | 62300 |
| 2022-11-07 | 36.15 | $40.92 | 30000 |
| 2022-11-04 | 37.84 | $41.06 | 56100 |
| 2022-11-03 | 37.64 | $41.05 | 72700 |
| 2022-11-02 | 39.31 | $41.19 | 39200 |
| 2022-11-01 | 40.28 | $41.27 | 91344 |
| 2022-10-31 | 40.28 | $41.27 | 267233 |
| 2022-10-28 | 42.66 | $41.47 | 119414 |
| 2022-10-27 | 42.50 | $41.46 | 159200 |
| 2022-10-26 | 40.10 | $41.31 | 212320 |
| 2022-10-25 | 37.11 | $41.13 | 70006 |
| 2022-10-24 | 31.32 | $40.81 | 31500 |
| 2022-10-21 | 31.58 | $40.84 | 123113 |
| 2022-10-20 | 28.79 | $40.69 | 888110 |
| 2022-10-19 | 31.39 | $41.01 | 53947 |
| 2022-10-18 | 34.33 | $41.33 | 50212 |
| 2022-10-17 | 32.83 | $41.25 | 56600 |
| 2022-10-14 | 30.97 | $41.15 | 58328 |
| 2022-10-13 | 32.78 | $41.36 | 47400 |
| 2022-10-12 | 34.24 | $41.52 | 25600 |
| 2022-10-11 | 32.64 | $41.43 | 39300 |
| 2022-10-10 | 32.64 | $41.43 | 65200 |
| 2022-10-07 | 34.40 | $41.64 | 25000 |
| 2022-10-06 | 34.57 | $41.66 | 70016 |
| 2022-10-05 | 37.45 | $41.99 | 49710 |
| 2022-10-04 | 40.05 | $42.26 | 75830 |
| 2022-10-03 | 37.61 | $42.10 | 49100 |
| 2022-09-30 | 33.45 | $41.84 | 52310 |
| 2022-09-29 | 34.03 | $41.91 | 56708 |
| 2022-09-28 | 35.89 | $42.13 | 68849 |
| 2022-09-27 | 25.30 | $41.53 | 63811 |
| 2022-09-26 | 26.12 | $41.65 | 359933 |
| 2022-09-23 | 30.41 | $42.20 | 80812 |
| 2022-09-22 | 31.11 | $42.28 | 47242 |
| 2022-09-21 | 35.98 | $42.77 | 74300 |
| 2022-09-20 | 33.35 | $42.64 | 33400 |
| 2022-09-19 | 35.14 | $42.81 | 51400 |
| 2022-09-16 | 35.79 | $42.87 | 26521 |
| 2022-09-15 | 36.21 | $42.91 | 22400 |
| 2022-09-14 | 37.68 | $43.05 | 42501 |
| 2022-09-13 | 36.81 | $43.00 | 68104 |
| 2022-09-12 | 39.43 | $43.25 | 29129 |
| 2022-09-09 | 40.08 | $43.31 | 43900 |
| 2022-09-08 | 39.60 | $43.28 | 40600 |
| 2022-09-07 | 41.04 | $43.42 | 24215 |
| 2022-09-06 | 36.84 | $43.15 | 97017 |
| 2022-09-02 | 43.11 | $43.73 | 54804 |
| 2022-09-01 | 36.57 | $43.36 | 59604 |
| 2022-08-31 | 40.25 | $43.67 | 51413 |
| 2022-08-30 | 42.20 | $43.82 | 47228 |
| 2022-08-29 | 41.85 | $43.80 | 57319 |
| 2022-08-26 | 44.59 | $44.01 | 56800 |
| 2022-08-25 | 45.96 | $44.11 | 66600 |
| 2022-08-24 | 41.54 | $43.85 | 43735 |
| 2022-08-23 | 43.22 | $43.98 | 56700 |
| 2022-08-22 | 43.60 | $44.01 | 41936 |
| 2022-08-19 | 45.95 | $44.19 | 34700 |
| 2022-08-18 | 49.91 | $44.47 | 25136 |
| 2022-08-17 | 48.86 | $44.40 | 41400 |
| 2022-08-16 | 52.59 | $44.65 | 55027 |
| 2022-08-15 | 53.68 | $44.72 | 43200 |
| 2022-08-12 | 52.34 | $44.62 | 39700 |
| 2022-08-11 | 50.57 | $44.49 | 28713 |
| 2022-08-10 | 52.87 | $44.65 | 61715 |
| 2022-08-09 | 51.43 | $44.54 | 36017 |
| 2022-08-08 | 52.96 | $44.65 | 15629 |
| 2022-08-05 | 50.41 | $44.45 | 68000 |
| 2022-08-04 | 57.88 | $44.95 | 34700 |
| 2022-08-03 | 55.76 | $44.78 | 34943 |
| 2022-08-02 | 53.40 | $44.60 | 84000 |
| 2022-08-01 | 62.34 | $45.11 | 77627 |
| 2022-07-29 | 60.87 | $44.99 | 55530 |
| 2022-07-28 | 61.06 | $45.00 | 262800 |
| 2022-07-27 | 57.72 | $44.73 | 70115 |
| 2022-07-26 | 54.99 | $44.53 | 25310 |
| 2022-07-25 | 55.67 | $44.57 | 60312 |
| 2022-07-22 | 57.71 | $44.69 | 38400 |
| 2022-07-21 | 52.79 | $44.33 | 658311 |
| 2022-07-20 | 47.64 | $44.01 | 38828 |
| 2022-07-19 | 48.27 | $44.05 | 45500 |
| 2022-07-18 | 48.88 | $44.09 | 32800 |
| 2022-07-15 | 50.86 | $44.22 | 55406 |
| 2022-07-14 | 47.93 | $44.03 | 64246 |
| 2022-07-13 | 49.71 | $44.15 | 35200 |
| 2022-07-12 | 48.34 | $44.06 | 46022 |
| 2022-07-11 | 47.74 | $44.02 | 28600 |
| 2022-07-08 | 45.17 | $43.85 | 36400 |
| 2022-07-07 | 46.98 | $43.99 | 38800 |
| 2022-07-06 | 48.29 | $44.09 | 58631 |
| 2022-07-05 | 51.86 | $44.35 | 89100 |
| 2022-07-01 | 50.38 | $44.24 | 60523 |
| 2022-06-30 | 46.87 | $43.99 | 169221 |
| 2022-06-29 | 44.01 | $43.80 | 38900 |
| 2022-06-28 | 40.98 | $43.61 | 34304 |
| 2022-06-27 | 40.98 | $43.61 | 42000 |
| 2022-06-24 | 43.43 | $43.83 | 46000 |
| 2022-06-23 | 42.99 | $43.80 | 101011 |
| 2022-06-22 | 40.18 | $43.61 | 185843 |
| 2022-06-21 | 35.75 | $43.33 | 371900 |
| 2022-06-17 | 37.35 | $43.50 | 72000 |
| 2022-06-16 | 36.72 | $43.46 | 75900 |
| 2022-06-15 | 35.48 | $43.38 | 51900 |
| 2022-06-14 | 27.59 | $42.91 | 32915 |
| 2022-06-13 | 29.41 | $43.16 | 66600 |
| 2022-06-10 | 36.66 | $43.95 | 93200 |
| 2022-06-09 | 40.23 | $44.25 | 49027 |
| 2022-06-08 | 41.25 | $44.33 | 31600 |
| 2022-06-07 | 43.34 | $44.49 | 45910 |
| 2022-06-06 | 40.67 | $44.34 | 35600 |
| 2022-06-03 | 43.95 | $44.59 | 37129 |
| 2022-06-02 | 44.92 | $44.66 | 33343 |
| 2022-06-01 | 44.59 | $44.64 | 62416 |
| 2022-05-31 | 44.43 | $44.63 | 68325 |
| 2022-05-27 | 52.38 | $45.19 | 86000 |
| 2022-05-26 | 51.05 | $45.10 | 52123 |
| 2022-05-25 | 49.55 | $45.00 | 48100 |
| 2022-05-24 | 47.25 | $44.85 | 44100 |
| 2022-05-23 | 41.51 | $44.51 | 71106 |
| 2022-05-20 | 44.34 | $44.72 | 90135 |
| 2022-05-19 | 40.49 | $44.51 | 65700 |
| 2022-05-18 | 38.36 | $44.40 | 442500 |
| 2022-05-17 | 36.60 | $44.31 | 38823 |
| 2022-05-16 | 39.46 | $44.55 | 72800 |
| 2022-05-13 | 37.13 | $44.43 | 44000 |
| 2022-05-12 | 39.03 | $44.59 | 58200 |
| 2022-05-11 | 38.28 | $44.55 | 59145 |
| 2022-05-10 | 34.85 | $44.37 | 354101 |
| 2022-05-09 | 32.68 | $44.26 | 55300 |
| 2022-05-06 | 28.57 | $44.06 | 36100 |
| 2022-05-05 | 30.33 | $44.26 | 38000 |
| 2022-05-04 | 34.46 | $44.67 | 60804 |
| 2022-05-03 | 29.09 | $44.43 | 42642 |
| 2022-05-02 | 27.69 | $44.37 | 41221 |
| 2022-04-29 | 29.84 | $44.60 | 183705 |
| 2022-04-28 | 32.45 | $44.85 | 62121 |
| 2022-04-27 | 32.67 | $44.87 | 39422 |
| 2022-04-26 | 34.31 | $45.02 | 55600 |
| 2022-04-25 | 33.25 | $44.97 | 76508 |
| 2022-04-22 | 26.00 | $44.65 | 100618 |
| 2022-04-21 | 26.42 | $44.70 | 53400 |
| 2022-04-20 | 28.27 | $44.91 | 93600 |
| 2022-04-19 | 26.41 | $44.83 | 44042 |
| 2022-04-18 | 27.60 | $44.97 | 56200 |
| 2022-04-14 | 28.38 | $45.06 | 73714 |
| 2022-04-13 | 31.60 | $45.40 | 253908 |
| 2022-04-12 | 29.82 | $45.32 | 141700 |
| 2022-04-11 | 27.36 | $45.21 | 93941 |
| 2022-04-08 | 29.03 | $45.40 | 149803 |
| 2022-04-07 | 31.43 | $45.65 | 42237 |
| 2022-04-06 | 31.53 | $45.66 | 36400 |
| 2022-04-05 | 32.81 | $45.79 | 48300 |
| 2022-04-04 | 37.99 | $46.25 | 58700 |
| 2022-04-01 | 36.75 | $46.19 | 39200 |
| 2022-03-31 | 40.32 | $46.47 | 345600 |
| 2022-03-30 | 38.08 | $46.36 | 31300 |
| 2022-03-29 | 36.00 | $46.26 | 74602 |
| 2022-03-28 | 29.48 | $45.97 | 77220 |
| 2022-03-25 | 28.29 | $45.92 | 57400 |
| 2022-03-24 | 31.65 | $46.25 | 65543 |
| 2022-03-23 | 32.78 | $46.35 | 97514 |
| 2022-03-22 | 28.95 | $46.19 | 50700 |
| 2022-03-21 | 30.28 | $46.32 | 58300 |
| 2022-03-18 | 34.71 | $46.70 | 52544 |
| 2022-03-17 | 32.74 | $46.62 | 63713 |
| 2022-03-16 | 30.24 | $46.52 | 51530 |
| 2022-03-15 | 29.75 | $46.50 | 62000 |
| 2022-03-14 | 28.78 | $46.46 | 81600 |
| 2022-03-11 | 33.09 | $46.86 | 349000 |
| 2022-03-10 | 33.57 | $46.90 | 50600 |
| 2022-03-09 | 36.17 | $47.11 | 44347 |
| 2022-03-08 | 36.82 | $47.16 | 54200 |
| 2022-03-07 | 40.38 | $47.42 | 39300 |
| 2022-03-04 | 43.12 | $47.60 | 35000 |
| 2022-03-03 | 40.11 | $47.46 | 74900 |
| 2022-03-02 | 37.42 | $47.34 | 41900 |
| 2022-03-01 | 45.32 | $47.83 | 92608 |
| 2022-02-28 | 42.99 | $47.73 | 4.6M |
| 2022-02-25 | 34.18 | $47.40 | 57817 |
| 2022-02-24 | 32.38 | $47.34 | 51535 |
| 2022-02-23 | 31.18 | $47.30 | 62400 |
| 2022-02-22 | 34.35 | $47.52 | 81100 |
| 2022-02-18 | 35.13 | $47.57 | 30809 |
| 2022-02-17 | 31.93 | $47.46 | 59500 |
| 2022-02-16 | 29.53 | $47.38 | 79711 |
| 2022-02-15 | 27.72 | $47.32 | 59900 |
| 2022-02-14 | 28.53 | $47.39 | 74817 |
| 2022-02-11 | 31.14 | $47.60 | 35900 |
| 2022-02-10 | 24.25 | $47.38 | 70800 |
| 2022-02-09 | 29.78 | $47.81 | 97500 |
| 2022-02-08 | 28.34 | $47.77 | 67200 |
| 2022-02-07 | 30.26 | $47.90 | 67200 |
| 2022-02-04 | 28.49 | $47.85 | 58502 |
| 2022-02-03 | 33.50 | $48.16 | 65832 |
| 2022-02-02 | 36.67 | $48.32 | 67300 |
| 2022-02-01 | 34.84 | $48.27 | 93500 |
| 2022-01-31 | 36.03 | $48.33 | 119200 |
| 2022-01-28 | 36.03 | $48.33 | 92800 |
| 2022-01-27 | 33.65 | $48.26 | 1.0M |
| 2022-01-26 | 31.94 | $48.21 | 75528 |
| 2022-01-25 | 35.80 | $48.43 | 105113 |
| 2022-01-24 | 36.57 | $48.47 | 72938 |
| 2022-01-21 | 37.13 | $48.50 | 109800 |
| 2022-01-20 | 32.86 | $48.37 | 83000 |
| 2022-01-19 | 32.19 | $48.35 | 112400 |
| 2022-01-18 | 28.43 | $48.24 | 66031 |
| 2022-01-14 | 33.19 | $48.54 | 84900 |
| 2022-01-13 | 37.57 | $48.76 | 36038 |
| 2022-01-12 | 34.98 | $48.69 | 41320 |
| 2022-01-11 | 35.18 | $48.70 | 50209 |
| 2022-01-10 | 32.26 | $48.62 | 51002 |
| 2022-01-07 | 33.15 | $48.67 | 30600 |
| 2022-01-06 | 35.36 | $48.79 | 37513 |
| 2022-01-05 | 36.72 | $48.86 | 118500 |
| 2022-01-04 | 39.84 | $49.01 | 61000 |
| 2022-01-03 | 40.72 | $49.05 | 78800 |
| 2021-12-31 | 51.13 | $49.44 | 34047 |
| 2021-12-30 | 47.54 | $49.33 | 37400 |
| 2021-12-29 | 43.98 | $49.23 | 44400 |
| 2021-12-28 | 48.34 | $49.37 | 95600 |
| 2021-12-27 | 48.67 | $49.38 | 66923 |
| 2021-12-23 | 47.66 | $49.35 | 56912 |
| 2021-12-22 | 48.88 | $49.39 | 89600 |
| 2021-12-21 | 47.93 | $49.36 | 79100 |
| 2021-12-20 | 49.08 | $49.40 | 62900 |
| 2021-12-17 | 51.13 | $49.47 | 80319 |
| 2021-12-16 | 49.41 | $49.41 | 77927 |
| 2021-12-15 | 48.26 | $49.37 | 34728 |
| 2021-12-14 | 49.60 | $49.42 | 51200 |
| 2021-12-13 | 51.50 | $49.49 | 75031 |
| 2021-12-10 | 46.79 | $49.32 | 44000 |
| 2021-12-09 | 47.04 | $49.33 | 62641 |
| 2021-12-08 | 46.21 | $49.30 | 110100 |
| 2021-12-07 | 49.96 | $49.45 | 106407 |
| 2021-12-06 | 51.01 | $49.49 | 78300 |
| 2021-12-03 | 54.55 | $49.62 | 61010 |
| 2021-12-02 | 49.98 | $49.44 | 34939 |
| 2021-12-01 | 50.25 | $49.45 | 77133 |
| 2021-11-30 | 51.29 | $49.49 | 75200 |
| 2021-11-29 | 49.30 | $49.41 | 54322 |
| 2021-11-26 | 47.78 | $49.35 | 56346 |
| 2021-11-24 | 41.06 | $49.11 | 28100 |
| 2021-11-23 | 37.90 | $49.01 | 56404 |
| 2021-11-22 | 41.73 | $49.19 | 87120 |
| 2021-11-19 | 47.27 | $49.41 | 57714 |
| 2021-11-18 | 45.06 | $49.34 | 57700 |
| 2021-11-17 | 43.79 | $49.30 | 40400 |
| 2021-11-16 | 40.16 | $49.19 | 52910 |
| 2021-11-15 | 40.84 | $49.22 | 55821 |
| 2021-11-12 | 44.17 | $49.36 | 60100 |
| 2021-11-11 | 45.18 | $49.40 | 60100 |
| 2021-11-10 | 46.42 | $49.45 | 67513 |
| 2021-11-09 | 55.81 | $49.77 | 69000 |
| 2021-11-08 | 52.07 | $49.64 | 37000 |
| 2021-11-05 | 55.50 | $49.74 | 98333 |
| 2021-11-04 | 49.13 | $49.54 | 84621 |
| 2021-11-03 | 44.61 | $49.42 | 86800 |
| 2021-11-02 | 46.58 | $49.48 | 111000 |
| 2021-11-01 | 43.00 | $49.39 | 317408 |
| 2021-10-29 | 45.92 | $49.48 | 82229 |
| 2021-10-28 | 45.53 | $49.47 | 43100 |
| 2021-10-27 | 47.49 | $49.53 | 113004 |
| 2021-10-26 | 41.07 | $49.37 | 95300 |
| 2021-10-25 | 38.39 | $49.31 | 72015 |
| 2021-10-22 | 36.57 | $49.27 | 126521 |
| 2021-10-21 | 34.25 | $49.22 | 1.3M |
| 2021-10-20 | 35.74 | $49.28 | 36316 |
| 2021-10-19 | 36.75 | $49.32 | 61100 |
| 2021-10-18 | 39.68 | $49.43 | 51023 |
| 2021-10-15 | 40.80 | $49.47 | 37119 |
| 2021-10-14 | 43.75 | $49.57 | 37900 |
| 2021-10-13 | 40.48 | $49.49 | 38601 |
| 2021-10-12 | 36.55 | $49.40 | 49749 |
| 2021-10-11 | 30.22 | $49.27 | 53900 |
| 2021-10-08 | 32.09 | $49.35 | 56200 |
| 2021-10-07 | 33.83 | $49.42 | 36100 |
| 2021-10-06 | 36.82 | $49.53 | 79116 |
| 2021-10-05 | 36.82 | $49.53 | 47700 |
| 2021-10-04 | 40.32 | $49.65 | 106900 |
| 2021-10-01 | 40.93 | $49.67 | 39100 |
| 2021-09-30 | 37.29 | $49.59 | 56900 |
| 2021-09-29 | 36.83 | $49.58 | 38000 |
| 2021-09-28 | 36.38 | $49.57 | 79000 |
| 2021-09-27 | 40.75 | $49.73 | 73100 |
| 2021-09-24 | 42.90 | $49.80 | 43700 |
| 2021-09-23 | 45.49 | $49.88 | 45825 |
| 2021-09-22 | 54.04 | $50.10 | 45200 |
| 2021-09-21 | 52.89 | $50.07 | 72923 |
| 2021-09-20 | 53.31 | $50.08 | 61600 |
| 2021-09-17 | 49.90 | $49.99 | 51900 |
| 2021-09-16 | 52.32 | $50.05 | 43800 |
| 2021-09-15 | 54.85 | $50.11 | 51100 |
| 2021-09-14 | 57.03 | $50.16 | 79528 |
| 2021-09-13 | 53.52 | $50.06 | 44500 |
| 2021-09-10 | 50.85 | $49.99 | 67640 |
| 2021-09-09 | 54.23 | $50.07 | 34300 |
| 2021-09-08 | 48.99 | $49.94 | 50114 |
| 2021-09-07 | 46.77 | $49.89 | 34311 |
| 2021-09-03 | 51.94 | $50.01 | 61922 |
| 2021-09-02 | 53.82 | $50.05 | 44430 |
| 2021-09-01 | 53.01 | $50.03 | 41800 |
| 2021-08-31 | 53.91 | $50.05 | 40238 |
| 2021-08-30 | 56.65 | $50.11 | 42643 |
| 2021-08-27 | 54.06 | $50.04 | 50600 |
| 2021-08-26 | 49.13 | $49.92 | 57722 |
| 2021-08-25 | 49.13 | $49.92 | 37900 |
| 2021-08-24 | 52.07 | $49.99 | 60200 |
| 2021-08-23 | 56.19 | $50.08 | 56015 |
| 2021-08-20 | 55.06 | $50.05 | 37700 |
| 2021-08-19 | 55.51 | $50.06 | 31335 |
| 2021-08-18 | 52.56 | $49.98 | 29200 |
| 2021-08-17 | 53.40 | $50.00 | 41900 |
| 2021-08-16 | 55.08 | $50.04 | 71400 |
| 2021-08-13 | 54.40 | $50.02 | 49241 |
| 2021-08-12 | 48.47 | $49.86 | 59508 |
| 2021-08-11 | 49.23 | $49.88 | 58100 |
| 2021-08-10 | 48.46 | $49.86 | 36046 |
| 2021-08-09 | 50.27 | $49.91 | 46518 |
| 2021-08-06 | 52.11 | $49.96 | 54338 |
| 2021-08-05 | 60.56 | $50.16 | 61848 |
| 2021-08-04 | 64.53 | $50.24 | 64929 |
| 2021-08-03 | 65.04 | $50.25 | 61944 |
| 2021-08-02 | 64.24 | $50.22 | 91315 |
| 2021-07-30 | 62.89 | $50.17 | 45925 |
| 2021-07-29 | 61.80 | $50.13 | 50900 |
| 2021-07-28 | 63.58 | $50.17 | 77830 |
| 2021-07-27 | 62.81 | $50.14 | 62045 |
| 2021-07-26 | 60.46 | $50.05 | 124713 |
| 2021-07-23 | 62.99 | $50.11 | 1.5M |
| 2021-07-22 | 63.41 | $50.12 | 27414 |
| 2021-07-21 | 60.66 | $50.01 | 42900 |
| 2021-07-20 | 67.18 | $50.16 | 63000 |
| 2021-07-19 | 67.64 | $50.17 | 37300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.01
2026-07-17
Close Price
$43.13
Vol: 31479
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -71.01 | $43.13 | 31479 |
| 2026-07-16 | -71.01 | $43.13 | 12916 |
| 2026-07-15 | -72.46 | $43.12 | 22500 |
| 2026-07-14 | -84.06 | $43.04 | 46200 |
| 2026-07-13 | -100.00 | $42.93 | 15445 |
| 2026-07-10 | -88.52 | $43.08 | 40200 |
| 2026-07-09 | -81.97 | $43.12 | 23600 |
| 2026-07-08 | -86.89 | $43.09 | 34400 |
| 2026-07-07 | -94.12 | $43.14 | 70710 |
| 2026-07-06 | -58.82 | $43.32 | 44806 |
| 2026-07-02 | -64.71 | $43.29 | 44300 |
| 2026-07-01 | -64.71 | $43.29 | 34917 |
| 2026-06-30 | -33.33 | $43.45 | 27900 |
| 2026-06-29 | 0.00 | $43.62 | 26101 |
| 2026-06-26 | -1.96 | $43.61 | 34738 |
| 2026-06-25 | -10.00 | $43.56 | 31200 |
| 2026-06-24 | -2.33 | $43.53 | 37600 |
| 2026-06-23 | -44.19 | $43.35 | 38249 |
| 2026-06-22 | -51.16 | $43.32 | 26500 |
| 2026-06-18 | -26.42 | $43.40 | 35621 |
| 2026-06-17 | -35.38 | $43.31 | 29124 |
| 2026-06-16 | -14.29 | $43.44 | 41900 |
| 2026-06-15 | -20.00 | $43.40 | 26324 |
| 2026-06-12 | -25.71 | $43.36 | 40400 |
| 2026-06-11 | -21.43 | $43.39 | 48100 |
| 2026-06-10 | -54.29 | $43.16 | 46110 |
| 2026-06-09 | -48.57 | $43.20 | 37539 |
| 2026-06-08 | -60.00 | $43.12 | 266003 |
| 2026-06-05 | -59.72 | $43.13 | 20431 |
| 2026-06-04 | -36.00 | $43.32 | 67800 |
| 2026-06-03 | -44.00 | $43.26 | 53500 |
| 2026-06-02 | -33.33 | $43.34 | 49742 |
| 2026-06-01 | -32.00 | $43.35 | 45400 |
| 2026-05-29 | -9.33 | $43.52 | 303000 |
| 2026-05-28 | -18.67 | $43.45 | 130100 |
| 2026-05-27 | -37.65 | $43.37 | 17232 |
| 2026-05-26 | -41.18 | $43.34 | 46947 |
| 2026-05-22 | -58.82 | $43.19 | 26110 |
| 2026-05-21 | -62.07 | $43.17 | 31000 |
| 2026-05-20 | -67.42 | $43.13 | 75649 |
| 2026-05-19 | -92.31 | $42.91 | 41200 |
| 2026-05-18 | -93.42 | $43.04 | 61526 |
| 2026-05-15 | -97.40 | $43.07 | 56412 |
| 2026-05-14 | -91.55 | $43.29 | 43322 |
| 2026-05-13 | -87.32 | $43.32 | 21200 |
| 2026-05-12 | -90.14 | $43.30 | 47815 |
| 2026-05-11 | -71.83 | $43.43 | 22841 |
| 2026-05-08 | -59.15 | $43.52 | 27423 |
| 2026-05-07 | -74.65 | $43.41 | 128200 |
| 2026-05-06 | -57.75 | $43.53 | 128409 |
| 2026-05-05 | -80.28 | $43.37 | 84002 |
| 2026-05-04 | -92.96 | $43.28 | 47400 |
| 2026-05-01 | -85.25 | $43.42 | 46412 |
| 2026-04-30 | -67.21 | $43.53 | 493027 |
| 2026-04-29 | -80.33 | $43.45 | 25818 |
| 2026-04-28 | -52.46 | $43.62 | 14700 |
| 2026-04-27 | -45.90 | $43.66 | 39100 |
| 2026-04-24 | -30.86 | $43.69 | 43920 |
| 2026-04-23 | -38.27 | $43.63 | 29202 |
| 2026-04-22 | -30.86 | $43.69 | 30428 |
| 2026-04-21 | -30.86 | $43.69 | 42400 |
| 2026-04-20 | -18.52 | $43.79 | 47700 |
| 2026-04-17 | -16.05 | $43.81 | 44700 |
| 2026-04-16 | -19.35 | $43.63 | 45400 |
| 2026-04-15 | -4.84 | $43.72 | 26800 |
| 2026-04-14 | -4.62 | $43.75 | 32300 |
| 2026-04-13 | -24.62 | $43.62 | 46241 |
| 2026-04-10 | -35.38 | $43.55 | 16125 |
| 2026-04-09 | -21.54 | $43.64 | 21049 |
| 2026-04-08 | -31.43 | $43.61 | 23739 |
| 2026-04-07 | -65.09 | $43.50 | 45544 |
| 2026-04-06 | -68.87 | $43.46 | 44311 |
| 2026-04-02 | -65.09 | $43.50 | 19416 |
| 2026-04-01 | -72.64 | $43.42 | 24300 |
| 2026-03-31 | -65.09 | $43.50 | 264703 |
| 2026-03-30 | -71.70 | $43.43 | 40104 |
| 2026-03-27 | -90.65 | $43.23 | 46237 |
| 2026-03-26 | -100.00 | $43.22 | 28402 |
| 2026-03-25 | -82.11 | $43.46 | 33300 |
| 2026-03-24 | -94.31 | $43.31 | 38925 |
| 2026-03-23 | -87.50 | $43.42 | 86100 |
| 2026-03-20 | -98.33 | $43.29 | 473400 |
| 2026-03-19 | -85.00 | $43.62 | 119536 |
| 2026-03-18 | -88.66 | $43.61 | 112400 |
| 2026-03-17 | -74.23 | $43.75 | 191000 |
| 2026-03-16 | -81.44 | $43.68 | 181000 |
| 2026-03-13 | -97.94 | $43.52 | 272818 |
| 2026-03-12 | -96.81 | $43.56 | 69200 |
| 2026-03-11 | -97.37 | $43.73 | 19029 |
| 2026-03-10 | -89.06 | $43.90 | 16540 |
| 2026-03-09 | -73.44 | $44.00 | 46033 |
| 2026-03-06 | -89.06 | $43.90 | 56933 |
| 2026-03-05 | -78.13 | $43.97 | 32932 |
| 2026-03-04 | -48.61 | $44.12 | 56429 |
| 2026-03-03 | -51.35 | $44.09 | 29810 |
| 2026-03-02 | -44.59 | $44.14 | 38929 |
| 2026-02-27 | -5.41 | $44.43 | 46400 |
| 2026-02-26 | 0.00 | $44.37 | 42800 |
| 2026-02-25 | -4.84 | $44.32 | 40900 |
| 2026-02-24 | -6.45 | $44.31 | 29930 |
| 2026-02-23 | -3.23 | $44.33 | 19400 |
| 2026-02-20 | -8.62 | $44.26 | 23500 |
| 2026-02-19 | -8.62 | $44.26 | 14300 |
| 2026-02-18 | -12.07 | $44.24 | 44400 |
| 2026-02-17 | -3.45 | $44.29 | 30800 |
| 2026-02-13 | -1.75 | $44.29 | 44800 |
| 2026-02-12 | 0.00 | $44.18 | 25325 |
| 2026-02-11 | -28.57 | $43.98 | 15600 |
| 2026-02-10 | -2.86 | $44.07 | 66500 |
| 2026-02-09 | -42.86 | $43.93 | 47220 |
| 2026-02-06 | -40.00 | $43.94 | 44425 |
| 2026-02-05 | -42.86 | $43.93 | 54841 |
| 2026-02-04 | -91.43 | $43.76 | 22244 |
| 2026-02-03 | -85.71 | $43.78 | 79300 |
| 2026-02-02 | -90.63 | $43.79 | 32800 |
| 2026-01-30 | -35.48 | $43.97 | 167301 |
| 2026-01-29 | -32.26 | $43.98 | 39905 |
| 2026-01-28 | -35.48 | $43.97 | 33607 |
| 2026-01-27 | -35.48 | $43.97 | 22712 |
| 2026-01-26 | -22.58 | $44.01 | 30200 |
| 2026-01-23 | -38.71 | $43.96 | 41200 |
| 2026-01-22 | -38.89 | $43.94 | 139734 |
| 2026-01-21 | -47.22 | $43.91 | 48100 |
| 2026-01-20 | -77.78 | $43.80 | 27400 |
| 2026-01-16 | -38.89 | $43.94 | 22500 |
| 2026-01-15 | -25.00 | $43.99 | 29300 |
| 2026-01-14 | -2.86 | $44.06 | 16700 |
| 2026-01-13 | -18.18 | $43.99 | 20400 |
| 2026-01-12 | -30.30 | $43.95 | 31900 |
| 2026-01-09 | -15.15 | $44.00 | 39444 |
| 2026-01-08 | -48.48 | $43.89 | 31238 |
| 2026-01-07 | -27.27 | $43.96 | 13944 |
| 2026-01-06 | -39.39 | $43.92 | 16400 |
| 2026-01-05 | -39.39 | $43.92 | 27800 |
| 2026-01-02 | -60.61 | $43.85 | 34300 |
| 2025-12-31 | -42.42 | $43.91 | 92136 |
| 2025-12-30 | -27.27 | $43.96 | 48900 |
| 2025-12-29 | -21.21 | $43.98 | 94800 |
| 2025-12-26 | -67.86 | $43.90 | 47640 |
| 2025-12-24 | -65.52 | $43.92 | 39800 |
| 2025-12-23 | -87.93 | $43.79 | 62100 |
| 2025-12-22 | -88.89 | $43.82 | 78204 |
| 2025-12-19 | -88.89 | $43.82 | 26345 |
| 2025-12-18 | -50.00 | $44.03 | 34448 |
| 2025-12-17 | -68.52 | $43.93 | 76600 |
| 2025-12-16 | -66.67 | $43.94 | 24244 |
| 2025-12-15 | -81.48 | $43.86 | 19900 |
| 2025-12-12 | -92.59 | $43.80 | 21500 |
| 2025-12-11 | -68.52 | $43.93 | 33800 |
| 2025-12-10 | -68.52 | $43.93 | 13700 |
| 2025-12-09 | -94.23 | $43.81 | 35706 |
| 2025-12-08 | -90.38 | $43.83 | 32810 |
| 2025-12-05 | -88.89 | $43.90 | 21828 |
| 2025-12-04 | -75.56 | $43.96 | 32200 |
| 2025-12-03 | -57.14 | $44.02 | 24600 |
| 2025-12-02 | -67.35 | $43.97 | 38900 |
| 2025-12-01 | -79.59 | $43.91 | 27732 |
| 2025-11-28 | -24.49 | $44.18 | 205134 |
| 2025-11-26 | 0.00 | $44.30 | 136743 |
| 2025-11-25 | -25.86 | $44.24 | 65501 |
| 2025-11-24 | -39.66 | $44.16 | 34245 |
| 2025-11-21 | -55.17 | $44.07 | 29147 |
| 2025-11-20 | -72.41 | $43.97 | 37112 |
| 2025-11-19 | -84.48 | $43.90 | 36316 |
| 2025-11-18 | -79.31 | $43.93 | 36131 |
| 2025-11-17 | -86.21 | $43.89 | 31900 |
| 2025-11-14 | -93.10 | $43.85 | 29331 |
| 2025-11-13 | -74.14 | $43.96 | 28500 |
| 2025-11-12 | -56.90 | $44.06 | 23400 |
| 2025-11-11 | -51.72 | $44.09 | 34700 |
| 2025-11-10 | -74.14 | $43.96 | 40300 |
| 2025-11-07 | -70.69 | $43.98 | 31648 |
| 2025-11-06 | -68.97 | $43.99 | 33240 |
| 2025-11-05 | -96.55 | $43.83 | 22800 |
| 2025-11-04 | -78.57 | $43.95 | 47200 |
| 2025-11-03 | -85.71 | $43.91 | 47314 |
| 2025-10-31 | -40.68 | $44.15 | 85848 |
| 2025-10-30 | -47.46 | $44.11 | 20900 |
| 2025-10-29 | -32.20 | $44.20 | 23300 |
| 2025-10-28 | -1.69 | $44.38 | 43447 |
| 2025-10-27 | -5.26 | $44.34 | 44100 |
| 2025-10-24 | -12.28 | $44.30 | 15809 |
| 2025-10-23 | -22.81 | $44.24 | 28800 |
| 2025-10-22 | -6.56 | $44.33 | 35300 |
| 2025-10-21 | -8.20 | $44.32 | 23000 |
| 2025-10-20 | -1.92 | $44.27 | 33000 |
| 2025-10-17 | -9.80 | $44.22 | 25500 |
| 2025-10-16 | -3.92 | $44.25 | 23000 |
| 2025-10-15 | -19.57 | $44.13 | 29700 |
| 2025-10-14 | -24.49 | $44.13 | 22211 |
| 2025-10-13 | -38.78 | $44.06 | 32836 |
| 2025-10-10 | -51.02 | $44.00 | 35906 |
| 2025-10-09 | -81.63 | $43.85 | 23129 |
| 2025-10-08 | -75.51 | $43.88 | 44600 |
| 2025-10-07 | -75.51 | $43.88 | 58600 |
| 2025-10-06 | -87.76 | $43.82 | 88602 |
| 2025-10-03 | -73.47 | $43.89 | 54040 |
| 2025-10-02 | -59.18 | $43.96 | 39000 |
| 2025-10-01 | -63.33 | $43.87 | 51900 |
| 2025-09-30 | -42.86 | $43.92 | 71800 |
| 2025-09-29 | -37.35 | $43.94 | 20711 |
| 2025-09-26 | -49.40 | $43.84 | 32600 |
| 2025-09-25 | -51.81 | $43.82 | 61547 |
| 2025-09-24 | -39.76 | $43.92 | 73230 |
| 2025-09-23 | -31.33 | $43.99 | 31600 |
| 2025-09-22 | -45.78 | $43.87 | 50647 |
| 2025-09-19 | -38.55 | $43.93 | 43411 |
| 2025-09-18 | -37.21 | $43.93 | 42310 |
| 2025-09-17 | -19.77 | $44.08 | 135900 |
| 2025-09-16 | -8.64 | $44.13 | 2.4M |
| 2025-09-15 | 0.00 | $44.20 | 33600 |
| 2025-09-12 | -11.11 | $44.11 | 25230 |
| 2025-09-11 | -3.70 | $44.17 | 24926 |
| 2025-09-10 | -5.56 | $44.07 | 33000 |
| 2025-09-09 | -10.14 | $44.01 | 20600 |
| 2025-09-08 | 0.00 | $44.08 | 18508 |
| 2025-09-05 | -6.56 | $43.96 | 38800 |
| 2025-09-04 | -9.52 | $43.77 | 47518 |
| 2025-09-03 | -40.00 | $43.60 | 27100 |
| 2025-09-02 | -82.86 | $43.45 | 41000 |
| 2025-08-29 | -8.57 | $43.71 | 30300 |
| 2025-08-28 | 0.00 | $43.74 | 24310 |
| 2025-08-27 | -2.70 | $43.67 | 25400 |
| 2025-08-26 | -5.26 | $43.65 | 25200 |
| 2025-08-25 | -20.00 | $43.59 | 37100 |
| 2025-08-22 | 0.00 | $43.67 | 26848 |
| 2025-08-21 | -44.44 | $43.44 | 24003 |
| 2025-08-20 | -36.00 | $43.46 | 103400 |
| 2025-08-19 | -26.00 | $43.51 | 74204 |
| 2025-08-18 | -40.00 | $43.44 | 43343 |
| 2025-08-15 | -36.00 | $43.46 | 20443 |
| 2025-08-14 | -24.53 | $43.51 | 16900 |
| 2025-08-13 | -1.64 | $43.63 | 27736 |
| 2025-08-12 | -19.05 | $43.47 | 23400 |
| 2025-08-11 | -19.05 | $43.47 | 15200 |
| 2025-08-08 | -25.40 | $43.43 | 25839 |
| 2025-08-07 | -11.11 | $43.52 | 27900 |
| 2025-08-06 | -7.94 | $43.54 | 63230 |
| 2025-08-05 | -6.35 | $43.55 | 63535 |
| 2025-08-04 | -1.64 | $43.56 | 46501 |
| 2025-08-01 | -1.75 | $43.52 | 25402 |
| 2025-07-31 | -21.74 | $43.32 | 73100 |
| 2025-07-30 | -21.74 | $43.32 | 28400 |
| 2025-07-29 | -2.17 | $43.41 | 72134 |
| 2025-07-28 | -56.45 | $43.23 | 52400 |
| 2025-07-25 | -48.39 | $43.28 | 22323 |
| 2025-07-24 | -59.68 | $43.21 | 57209 |
| 2025-07-23 | -53.23 | $43.25 | 60700 |
| 2025-07-22 | -41.94 | $43.32 | 242247 |
| 2025-07-21 | -53.23 | $43.25 | 79200 |
| 2025-07-18 | -75.81 | $43.11 | 94400 |
| 2025-07-17 | -82.26 | $43.07 | 23800 |
| 2025-07-16 | -87.10 | $43.04 | 86000 |
| 2025-07-15 | -93.85 | $42.97 | 59043 |
| 2025-07-14 | -75.38 | $43.09 | 31400 |
| 2025-07-11 | -70.77 | $43.12 | 24425 |
| 2025-07-10 | -47.69 | $43.27 | 107500 |
| 2025-07-09 | -39.19 | $43.29 | 46400 |
| 2025-07-08 | -55.42 | $43.12 | 60000 |
| 2025-07-07 | -49.41 | $43.16 | 119509 |
| 2025-07-03 | -35.29 | $43.28 | 32700 |
| 2025-07-02 | -24.71 | $43.37 | 37601 |
| 2025-07-01 | -23.53 | $43.38 | 46000 |
| 2025-06-30 | -3.53 | $43.55 | 166200 |
| 2025-06-27 | -12.82 | $43.41 | 117600 |
| 2025-06-26 | 0.00 | $43.49 | 38501 |
| 2025-06-25 | -1.54 | $43.37 | 25600 |
| 2025-06-24 | -3.13 | $43.35 | 44900 |
| 2025-06-23 | -15.38 | $43.20 | 43338 |
| 2025-06-20 | -9.23 | $43.11 | 45232 |
| 2025-06-18 | -13.64 | $43.08 | 69200 |
| 2025-06-17 | -18.46 | $43.04 | 54000 |
| 2025-06-16 | -32.31 | $42.95 | 18600 |
| 2025-06-13 | -26.15 | $42.99 | 19529 |
| 2025-06-12 | -3.08 | $43.14 | 44900 |
| 2025-06-11 | -16.13 | $43.03 | 28500 |
| 2025-06-10 | -37.10 | $42.90 | 31100 |
| 2025-06-09 | -50.00 | $42.82 | 18400 |
| 2025-06-06 | -64.52 | $42.73 | 14100 |
| 2025-06-05 | -27.42 | $42.96 | 89300 |
| 2025-06-04 | -11.48 | $43.05 | 45109 |
| 2025-06-03 | -55.74 | $42.78 | 23100 |
| 2025-06-02 | -31.15 | $42.93 | 38436 |
| 2025-05-30 | -4.92 | $43.09 | 308837 |
| 2025-05-29 | -46.67 | $42.99 | 19636 |
| 2025-05-28 | -65.96 | $42.83 | 36222 |
| 2025-05-27 | -60.64 | $42.88 | 45600 |
| 2025-05-23 | -78.72 | $42.71 | 48237 |
| 2025-05-22 | -86.17 | $42.64 | 24000 |
| 2025-05-21 | -94.68 | $42.56 | 74016 |
| 2025-05-20 | -77.38 | $42.80 | 589200 |
| 2025-05-19 | -69.05 | $42.87 | 24900 |
| 2025-05-16 | -70.24 | $42.86 | 32600 |
| 2025-05-15 | -75.00 | $42.82 | 31119 |
| 2025-05-14 | -95.24 | $42.65 | 35047 |
| 2025-05-13 | -88.31 | $42.77 | 16500 |
| 2025-05-12 | -81.25 | $42.80 | 21100 |
| 2025-05-09 | -42.19 | $42.91 | 34000 |
| 2025-05-08 | -42.97 | $42.90 | 42100 |
| 2025-05-07 | -28.91 | $43.08 | 17232 |
| 2025-05-06 | -35.16 | $43.00 | 57908 |
| 2025-05-05 | -45.07 | $42.95 | 119700 |
| 2025-05-02 | -55.25 | $42.98 | 25700 |
| 2025-05-01 | -44.20 | $43.18 | 55745 |
| 2025-04-30 | -32.60 | $43.39 | 23800 |
| 2025-04-29 | -32.04 | $43.40 | 25400 |
| 2025-04-28 | -38.12 | $43.29 | 28147 |
| 2025-04-25 | -43.09 | $43.20 | 36817 |
| 2025-04-24 | -49.17 | $43.09 | 22623 |
| 2025-04-23 | -63.54 | $42.83 | 35804 |
| 2025-04-22 | -69.06 | $42.73 | 51432 |
| 2025-04-21 | -71.82 | $42.68 | 45220 |
| 2025-04-17 | -59.67 | $42.90 | 71600 |
| 2025-04-16 | -56.35 | $42.96 | 40411 |
| 2025-04-15 | -61.33 | $42.87 | 68200 |
| 2025-04-14 | -70.17 | $42.71 | 31900 |
| 2025-04-11 | -79.56 | $42.54 | 68900 |
| 2025-04-10 | -85.54 | $42.56 | 32000 |
| 2025-04-09 | -61.45 | $42.96 | 44747 |
| 2025-04-08 | -97.56 | $42.78 | 37417 |
| 2025-04-07 | -89.62 | $43.03 | 60600 |
| 2025-04-04 | -41.18 | $43.56 | 75632 |
| 2025-04-03 | -15.38 | $43.51 | 54545 |
| 2025-04-02 | -41.51 | $43.27 | 23200 |
| 2025-04-01 | -39.62 | $43.28 | 20117 |
| 2025-03-31 | -33.33 | $43.32 | 214007 |
| 2025-03-28 | -42.59 | $43.27 | 164424 |
| 2025-03-27 | -77.78 | $43.08 | 26000 |
| 2025-03-26 | -79.63 | $43.07 | 24400 |
| 2025-03-25 | -62.96 | $43.16 | 57004 |
| 2025-03-24 | -68.52 | $43.13 | 24906 |
| 2025-03-21 | -40.74 | $43.28 | 44101 |
| 2025-03-20 | -26.98 | $43.33 | 88000 |
| 2025-03-19 | -27.54 | $43.31 | 92900 |
| 2025-03-18 | -41.46 | $43.16 | 50629 |
| 2025-03-17 | -48.78 | $43.10 | 57800 |
| 2025-03-14 | -48.78 | $43.10 | 69906 |
| 2025-03-13 | -41.86 | $43.14 | 71526 |
| 2025-03-12 | -41.12 | $43.06 | 53200 |
| 2025-03-11 | -32.71 | $43.15 | 143300 |
| 2025-03-10 | -22.43 | $43.26 | 73400 |
| 2025-03-07 | -37.38 | $43.10 | 21114 |
| 2025-03-06 | -34.58 | $43.13 | 64925 |
| 2025-03-05 | -27.10 | $43.21 | 70600 |
| 2025-03-04 | -20.56 | $43.28 | 43005 |
| 2025-03-03 | -5.77 | $43.41 | 40300 |
| 2025-02-28 | -1.92 | $43.45 | 156840 |
| 2025-02-27 | -11.46 | $43.28 | 79712 |
| 2025-02-26 | -5.21 | $43.34 | 33100 |
| 2025-02-25 | -4.55 | $43.27 | 21106 |
| 2025-02-24 | -9.09 | $43.03 | 30800 |
| 2025-02-21 | -5.00 | $43.00 | 32500 |
| 2025-02-20 | -16.39 | $42.87 | 51200 |
| 2025-02-19 | -37.70 | $42.74 | 33936 |
| 2025-02-18 | -39.34 | $42.73 | 33034 |
| 2025-02-14 | -13.11 | $42.89 | 49008 |
| 2025-02-13 | -37.70 | $42.74 | 38700 |
| 2025-02-12 | -75.81 | $42.50 | 46700 |
| 2025-02-11 | -28.72 | $42.70 | 37100 |
| 2025-02-10 | -18.75 | $42.79 | 40600 |
| 2025-02-07 | -18.75 | $42.79 | 73300 |
| 2025-02-06 | -4.17 | $42.93 | 153300 |
| 2025-02-05 | -5.21 | $42.92 | 53442 |
| 2025-02-04 | -14.29 | $42.73 | 54900 |
| 2025-02-03 | -22.62 | $42.66 | 52800 |
| 2025-01-31 | -7.14 | $42.79 | 112236 |
| 2025-01-30 | -5.95 | $42.80 | 20900 |
| 2025-01-29 | -13.10 | $42.74 | 29228 |
| 2025-01-28 | -1.30 | $42.77 | 40345 |
| 2025-01-27 | -2.63 | $42.75 | 44400 |
| 2025-01-24 | -38.20 | $42.56 | 18800 |
| 2025-01-23 | -55.88 | $42.46 | 25300 |
| 2025-01-22 | -45.10 | $42.57 | 163807 |
| 2025-01-21 | -53.38 | $42.63 | 53100 |
| 2025-01-17 | -63.91 | $42.49 | 27400 |
| 2025-01-16 | -63.91 | $42.49 | 24144 |
| 2025-01-15 | -69.92 | $42.41 | 88900 |
| 2025-01-14 | -93.99 | $42.09 | 56600 |
| 2025-01-13 | -93.99 | $42.09 | 250049 |
| 2025-01-10 | -94.81 | $42.15 | 55926 |
| 2025-01-08 | -92.25 | $42.30 | 36829 |
| 2025-01-07 | -93.43 | $42.33 | 31741 |
| 2025-01-06 | -86.27 | $42.45 | 75238 |
| 2025-01-03 | -85.62 | $42.46 | 21646 |
| 2025-01-02 | -81.70 | $42.52 | 23326 |
| 2024-12-31 | -84.31 | $42.48 | 93821 |
| 2024-12-30 | -78.43 | $42.57 | 26125 |
| 2024-12-27 | -88.89 | $42.41 | 21600 |
| 2024-12-26 | -82.35 | $42.51 | 42812 |
| 2024-12-24 | -86.93 | $42.44 | 24300 |
| 2024-12-23 | -91.78 | $42.43 | 45298 |
| 2024-12-20 | -82.88 | $42.56 | 53631 |
| 2024-12-19 | -94.52 | $42.39 | 36516 |
| 2024-12-18 | -96.95 | $42.50 | 29000 |
| 2024-12-17 | -68.91 | $42.95 | 38304 |
| 2024-12-16 | -68.91 | $42.95 | 34400 |
| 2024-12-13 | -68.91 | $42.95 | 28335 |
| 2024-12-12 | -53.78 | $43.13 | 75033 |
| 2024-12-11 | -40.34 | $43.29 | 50200 |
| 2024-12-10 | -37.82 | $43.32 | 31142 |
| 2024-12-09 | -31.93 | $43.39 | 66319 |
| 2024-12-06 | -25.21 | $43.47 | 50000 |
| 2024-12-05 | -17.71 | $43.37 | 86716 |
| 2024-12-04 | -16.67 | $43.38 | 84711 |
| 2024-12-03 | -30.21 | $43.25 | 31941 |
| 2024-12-02 | -23.96 | $43.31 | 38801 |
| 2024-11-29 | -11.46 | $43.43 | 67635 |
| 2024-11-27 | -22.92 | $43.32 | 17636 |
| 2024-11-26 | -31.46 | $43.19 | 31000 |
| 2024-11-25 | -33.71 | $43.17 | 23800 |
| 2024-11-22 | -75.28 | $42.80 | 122700 |
| 2024-11-21 | -66.29 | $42.88 | 18500 |
| 2024-11-20 | -72.94 | $42.85 | 36200 |
| 2024-11-19 | -62.35 | $42.94 | 33700 |
| 2024-11-18 | -75.25 | $42.87 | 62900 |
| 2024-11-15 | -87.13 | $42.75 | 64700 |
| 2024-11-14 | -85.19 | $42.82 | 48314 |
| 2024-11-13 | -90.74 | $42.76 | 33300 |
| 2024-11-12 | -87.59 | $42.83 | 33703 |
| 2024-11-11 | -73.68 | $43.05 | 47807 |
| 2024-11-08 | -72.18 | $43.07 | 1.1M |
| 2024-11-07 | -69.17 | $43.11 | 23100 |
| 2024-11-06 | -99.25 | $42.71 | 91100 |
| 2024-11-05 | -70.49 | $43.17 | 50544 |
| 2024-11-04 | -84.43 | $43.00 | 55600 |
| 2024-11-01 | -95.90 | $42.86 | 37000 |
| 2024-10-31 | -86.87 | $43.17 | 59700 |
| 2024-10-30 | -90.08 | $43.19 | 47620 |
| 2024-10-29 | -87.22 | $43.23 | 32832 |
| 2024-10-28 | -98.69 | $43.12 | 22240 |
| 2024-10-25 | -92.62 | $43.25 | 22500 |
| 2024-10-24 | -91.28 | $43.27 | 30900 |
| 2024-10-23 | -91.95 | $43.26 | 41924 |
| 2024-10-22 | -92.70 | $43.36 | 28917 |
| 2024-10-21 | -93.18 | $43.40 | 23600 |
| 2024-10-18 | -81.75 | $43.60 | 13000 |
| 2024-10-17 | -78.57 | $43.64 | 19449 |
| 2024-10-16 | -69.84 | $43.75 | 45000 |
| 2024-10-15 | -52.71 | $43.98 | 50500 |
| 2024-10-14 | -89.92 | $43.50 | 28500 |
| 2024-10-11 | -86.44 | $43.64 | 59700 |
| 2024-10-10 | -85.59 | $43.65 | 18800 |
| 2024-10-09 | -88.50 | $43.66 | 16103 |
| 2024-10-08 | -84.07 | $43.71 | 11700 |
| 2024-10-07 | -91.74 | $43.66 | 51013 |
| 2024-10-04 | -93.81 | $43.75 | 32300 |
| 2024-10-03 | -100.00 | $44.01 | 23100 |
| 2024-10-02 | -70.49 | $44.23 | 20638 |
| 2024-10-01 | -50.68 | $44.29 | 28111 |
| 2024-09-30 | -41.38 | $44.30 | 62500 |
| 2024-09-27 | -28.00 | $44.38 | 17000 |
| 2024-09-26 | -44.00 | $44.22 | 18500 |
| 2024-09-25 | -33.00 | $44.33 | 32405 |
| 2024-09-24 | -23.00 | $44.43 | 24400 |
| 2024-09-23 | -31.00 | $44.35 | 19600 |
| 2024-09-20 | -23.00 | $44.43 | 31400 |
| 2024-09-19 | -23.00 | $44.43 | 23739 |
| 2024-09-18 | -22.00 | $44.44 | 23609 |
| 2024-09-17 | -17.35 | $44.47 | 20600 |
| 2024-09-16 | -58.30 | $44.64 | 32512 |
| 2024-09-13 | -62.61 | $44.52 | 28607 |
| 2024-09-12 | -69.23 | $44.30 | 29000 |
| 2024-09-11 | -67.61 | $44.34 | 15900 |
| 2024-09-10 | -67.21 | $44.35 | 65400 |
| 2024-09-09 | -69.92 | $44.22 | 25000 |
| 2024-09-06 | -71.88 | $44.17 | 30800 |
| 2024-09-05 | -67.53 | $44.18 | 264532 |
| 2024-09-04 | -69.00 | $44.14 | 20700 |
| 2024-09-03 | -77.86 | $43.90 | 21100 |
| 2024-08-30 | -77.49 | $43.91 | 46849 |
| 2024-08-29 | -78.23 | $43.89 | 28700 |
| 2024-08-28 | -74.10 | $43.95 | 33000 |
| 2024-08-27 | -67.61 | $44.09 | 26500 |
| 2024-08-26 | -68.35 | $43.98 | 47000 |
| 2024-08-23 | -65.55 | $44.05 | 24824 |
| 2024-08-22 | -67.43 | $43.94 | 33702 |
| 2024-08-21 | -62.93 | $43.99 | 37043 |
| 2024-08-20 | -63.89 | $43.94 | 20506 |
| 2024-08-19 | -69.44 | $43.76 | 27300 |
| 2024-08-16 | -19.23 | $43.82 | 16800 |
| 2024-08-15 | -37.69 | $43.58 | 26401 |
| 2024-08-14 | -22.31 | $43.78 | 27500 |
| 2024-08-13 | -25.38 | $43.74 | 36018 |
| 2024-08-12 | -50.31 | $43.56 | 20400 |
| 2024-08-09 | -51.57 | $43.54 | 20000 |
| 2024-08-08 | -59.75 | $43.41 | 26132 |
| 2024-08-07 | -58.49 | $43.43 | 28137 |
| 2024-08-06 | -42.20 | $43.63 | 43800 |
| 2024-08-05 | -25.00 | $43.87 | 22911 |
| 2024-08-02 | -27.55 | $43.82 | 16817 |
| 2024-08-01 | -43.88 | $43.50 | 22300 |
| 2024-07-31 | -51.22 | $43.31 | 212900 |
| 2024-07-30 | -58.26 | $43.09 | 14213 |
| 2024-07-29 | -53.95 | $43.13 | 31300 |
| 2024-07-26 | -61.84 | $42.95 | 17700 |
| 2024-07-25 | -67.98 | $42.81 | 31306 |
| 2024-07-24 | -69.30 | $42.78 | 13400 |
| 2024-07-23 | -65.35 | $42.87 | 39909 |
| 2024-07-22 | -66.67 | $42.84 | 32728 |
| 2024-07-19 | -60.53 | $42.98 | 9406 |
| 2024-07-18 | -57.02 | $43.06 | 25924 |
| 2024-07-17 | -57.46 | $43.05 | 41000 |
| 2024-07-16 | -59.65 | $43.00 | 74900 |
| 2024-07-15 | -18.10 | $42.94 | 17500 |
| 2024-07-12 | -15.24 | $42.97 | 23948 |
| 2024-07-11 | -21.90 | $42.90 | 47700 |
| 2024-07-10 | -38.10 | $42.73 | 30200 |
| 2024-07-09 | -46.67 | $42.64 | 28600 |
| 2024-07-08 | -35.71 | $42.71 | 14803 |
| 2024-07-05 | -37.76 | $42.69 | 47700 |
| 2024-07-03 | -63.27 | $42.44 | 29238 |
| 2024-07-02 | -84.69 | $42.23 | 22800 |
| 2024-07-01 | -98.98 | $42.09 | 37400 |
| 2024-06-28 | -57.30 | $42.55 | 57438 |
| 2024-06-27 | -39.42 | $42.65 | 19423 |
| 2024-06-26 | -29.41 | $42.57 | 24200 |
| 2024-06-25 | -13.73 | $42.73 | 36504 |
| 2024-06-24 | -11.76 | $42.75 | 31229 |
| 2024-06-21 | -19.42 | $42.68 | 25000 |
| 2024-06-20 | -17.48 | $42.70 | 40003 |
| 2024-06-18 | -12.62 | $42.75 | 16900 |
| 2024-06-17 | -24.27 | $42.63 | 24200 |
| 2024-06-14 | -5.83 | $42.82 | 29725 |
| 2024-06-13 | -14.56 | $42.73 | 44600 |
| 2024-06-12 | -27.18 | $42.60 | 29700 |
| 2024-06-11 | -46.60 | $42.40 | 26238 |
| 2024-06-10 | -58.25 | $42.28 | 105900 |
| 2024-06-07 | -49.54 | $42.34 | 33049 |
| 2024-06-06 | -20.18 | $42.66 | 90900 |
| 2024-06-05 | -24.77 | $42.61 | 22511 |
| 2024-06-04 | -34.86 | $42.50 | 40600 |
| 2024-06-03 | -49.54 | $42.34 | 50300 |
| 2024-05-31 | -54.13 | $42.29 | 79400 |
| 2024-05-30 | -68.33 | $42.06 | 29925 |
| 2024-05-29 | -59.39 | $41.90 | 34500 |
| 2024-05-28 | -45.45 | $42.13 | 60139 |
| 2024-05-24 | -35.15 | $42.30 | 36300 |
| 2024-05-23 | -43.03 | $42.17 | 16940 |
| 2024-05-22 | -16.54 | $42.34 | 19902 |
| 2024-05-21 | -15.79 | $42.35 | 33200 |
| 2024-05-20 | -21.80 | $42.27 | 10400 |
| 2024-05-17 | -44.90 | $42.31 | 29800 |
| 2024-05-16 | -38.27 | $42.44 | 17648 |
| 2024-05-15 | -35.20 | $42.50 | 28631 |
| 2024-05-14 | -46.43 | $42.28 | 38400 |
| 2024-05-13 | -54.08 | $42.13 | 39901 |
| 2024-05-10 | -54.08 | $42.13 | 36721 |
| 2024-05-09 | -48.98 | $42.23 | 30706 |
| 2024-05-08 | -56.12 | $42.09 | 28200 |
| 2024-05-07 | -51.02 | $42.19 | 27400 |
| 2024-05-06 | -58.16 | $42.05 | 25400 |
| 2024-05-03 | -60.20 | $42.01 | 29422 |
| 2024-05-02 | -66.84 | $41.88 | 28214 |
| 2024-05-01 | -79.08 | $41.64 | 42936 |
| 2024-04-30 | -92.90 | $41.62 | 63117 |
| 2024-04-29 | -79.88 | $41.84 | 19800 |
| 2024-04-26 | -90.53 | $41.66 | 25000 |
| 2024-04-25 | -96.15 | $41.57 | 33300 |
| 2024-04-24 | -90.56 | $41.69 | 25700 |
| 2024-04-23 | -86.96 | $41.79 | 16900 |
| 2024-04-22 | -87.44 | $41.78 | 21500 |
| 2024-04-19 | -89.86 | $41.73 | 16449 |
| 2024-04-18 | -90.82 | $41.71 | 13502 |
| 2024-04-17 | -90.34 | $41.72 | 20504 |
| 2024-04-16 | -94.69 | $41.63 | 41800 |
| 2024-04-15 | -93.75 | $41.79 | 37511 |
| 2024-04-12 | -89.27 | $42.01 | 14610 |
| 2024-04-11 | -94.35 | $41.92 | 30400 |
| 2024-04-10 | -93.22 | $41.94 | 17220 |
| 2024-04-09 | -85.21 | $42.38 | 27800 |
| 2024-04-08 | -93.66 | $42.26 | 35600 |
| 2024-04-05 | -92.96 | $42.27 | 25500 |
| 2024-04-04 | -77.46 | $42.49 | 20200 |
| 2024-04-03 | -85.92 | $42.37 | 62015 |
| 2024-04-02 | -87.32 | $42.35 | 29537 |
| 2024-04-01 | -93.08 | $42.38 | 47431 |
| 2024-03-28 | -58.46 | $42.83 | 93629 |
| 2024-03-27 | -56.92 | $42.85 | 18729 |
| 2024-03-26 | -66.92 | $42.72 | 59600 |
| 2024-03-25 | -42.25 | $42.68 | 49034 |
| 2024-03-22 | -32.39 | $42.75 | 41713 |
| 2024-03-21 | -61.97 | $42.54 | 40100 |
| 2024-03-20 | -50.67 | $42.60 | 20940 |
| 2024-03-19 | -65.33 | $42.49 | 110500 |
| 2024-03-18 | -80.00 | $42.38 | 32300 |
| 2024-03-15 | -74.67 | $42.42 | 29847 |
| 2024-03-14 | -72.00 | $42.44 | 122334 |
| 2024-03-13 | -44.00 | $42.65 | 16300 |
| 2024-03-12 | -34.62 | $42.71 | 22324 |
| 2024-03-11 | -16.67 | $42.85 | 25200 |
| 2024-03-08 | -11.54 | $42.89 | 40712 |
| 2024-03-07 | -8.82 | $42.82 | 28400 |
| 2024-03-06 | -27.94 | $42.69 | 32825 |
| 2024-03-05 | -27.94 | $42.69 | 27100 |
| 2024-03-04 | -52.94 | $42.52 | 21138 |
| 2024-03-01 | -52.44 | $42.59 | 31600 |
| 2024-02-29 | -70.09 | $42.55 | 192500 |
| 2024-02-28 | -76.07 | $42.48 | 15740 |
| 2024-02-27 | -86.32 | $42.36 | 37800 |
| 2024-02-26 | -81.20 | $42.42 | 48500 |
| 2024-02-23 | -72.65 | $42.52 | 24200 |
| 2024-02-22 | -86.32 | $42.36 | 34900 |
| 2024-02-21 | -88.89 | $42.33 | 33938 |
| 2024-02-20 | -76.07 | $42.48 | 32600 |
| 2024-02-16 | -88.03 | $42.34 | 30638 |
| 2024-02-15 | -74.36 | $42.50 | 36436 |
| 2024-02-14 | -88.03 | $42.34 | 41100 |
| 2024-02-13 | -96.58 | $42.24 | 19948 |
| 2024-02-12 | -86.90 | $42.64 | 52800 |
| 2024-02-09 | -94.05 | $42.58 | 30123 |
| 2024-02-08 | -90.48 | $42.61 | 19700 |
| 2024-02-07 | -75.00 | $42.74 | 22946 |
| 2024-02-06 | -67.86 | $42.80 | 20200 |
| 2024-02-05 | -92.86 | $42.59 | 48200 |
| 2024-02-02 | -59.74 | $42.91 | 25816 |
| 2024-02-01 | -12.99 | $43.27 | 28845 |
| 2024-01-31 | -23.68 | $43.18 | 120900 |
| 2024-01-30 | -38.24 | $43.02 | 26246 |
| 2024-01-29 | -58.67 | $42.91 | 16500 |
| 2024-01-26 | -77.11 | $42.79 | 34807 |
| 2024-01-25 | -69.05 | $42.86 | 112825 |
| 2024-01-24 | -92.86 | $42.66 | 18400 |
| 2024-01-23 | -85.54 | $42.73 | 35519 |
| 2024-01-22 | -73.49 | $42.83 | 21200 |
| 2024-01-19 | -81.93 | $42.76 | 26108 |
| 2024-01-18 | -100.00 | $42.68 | 24100 |
| 2024-01-17 | -93.33 | $42.74 | 19043 |
| 2024-01-16 | -80.56 | $42.86 | 20511 |
| 2024-01-12 | -36.11 | $43.18 | 9830 |
| 2024-01-11 | -33.93 | $43.06 | 18100 |
| 2024-01-10 | -36.00 | $42.99 | 16400 |
| 2024-01-09 | -34.33 | $42.98 | 18600 |
| 2024-01-08 | -37.31 | $42.94 | 30409 |
| 2024-01-05 | -46.27 | $42.82 | 17627 |
| 2024-01-04 | -37.31 | $42.94 | 19040 |
| 2024-01-03 | -23.13 | $43.13 | 31902 |
| 2024-01-02 | -24.16 | $43.08 | 29305 |
| 2023-12-29 | -11.69 | $43.26 | 110947 |
| 2023-12-28 | -7.14 | $43.33 | 23112 |
| 2023-12-27 | 0.00 | $43.44 | 23806 |
| 2023-12-26 | -5.73 | $43.15 | 27000 |
| 2023-12-22 | -4.79 | $43.16 | 43600 |
| 2023-12-21 | -6.25 | $43.10 | 25318 |
| 2023-12-20 | -0.58 | $43.16 | 61402 |
| 2023-12-19 | -6.55 | $43.02 | 34133 |
| 2023-12-18 | -8.14 | $42.99 | 32100 |
| 2023-12-15 | -5.68 | $43.03 | 32800 |
| 2023-12-14 | -0.57 | $43.09 | 37400 |
| 2023-12-13 | -2.86 | $42.85 | 33800 |
| 2023-12-12 | -30.86 | $42.36 | 24800 |
| 2023-12-11 | -29.91 | $42.26 | 24600 |
| 2023-12-08 | -31.31 | $42.23 | 15609 |
| 2023-12-07 | -20.56 | $42.46 | 28100 |
| 2023-12-06 | -25.23 | $42.36 | 30400 |
| 2023-12-05 | -28.50 | $42.29 | 225000 |
| 2023-12-04 | -38.32 | $42.08 | 15324 |
| 2023-12-01 | -3.38 | $42.19 | 26344 |
| 2023-11-30 | -10.96 | $41.98 | 178322 |
| 2023-11-29 | -1.03 | $42.12 | 17048 |
| 2023-11-28 | -1.08 | $41.90 | 25900 |
| 2023-11-27 | -2.92 | $41.73 | 23100 |
| 2023-11-24 | -13.19 | $41.52 | 16038 |
| 2023-11-22 | -6.04 | $41.65 | 15404 |
| 2023-11-21 | -5.65 | $41.61 | 34900 |
| 2023-11-20 | 0.00 | $41.57 | 56515 |
| 2023-11-17 | -4.32 | $41.49 | 22221 |
| 2023-11-16 | -5.59 | $41.46 | 35100 |
| 2023-11-15 | -17.06 | $41.20 | 60200 |
| 2023-11-14 | -1.76 | $41.46 | 26941 |
| 2023-11-13 | -25.49 | $40.93 | 50000 |
| 2023-11-10 | -28.10 | $40.89 | 107800 |
| 2023-11-09 | -21.57 | $40.99 | 23200 |
| 2023-11-08 | -7.19 | $41.21 | 37545 |
| 2023-11-07 | -15.69 | $41.08 | 43400 |
| 2023-11-06 | -32.03 | $40.83 | 41400 |
| 2023-11-03 | -19.61 | $41.02 | 39440 |
| 2023-11-02 | -16.67 | $40.79 | 23837 |
| 2023-11-01 | -35.83 | $40.56 | 32000 |
| 2023-10-31 | -60.00 | $40.27 | 93833 |
| 2023-10-30 | -60.00 | $40.27 | 44121 |
| 2023-10-27 | -53.33 | $40.35 | 74700 |
| 2023-10-26 | -61.64 | $40.35 | 34900 |
| 2023-10-25 | -78.08 | $40.11 | 41300 |
| 2023-10-24 | -56.85 | $40.42 | 74500 |
| 2023-10-23 | -69.18 | $40.24 | 30300 |
| 2023-10-20 | -72.11 | $40.20 | 81111 |
| 2023-10-19 | -89.76 | $39.96 | 1.4M |
| 2023-10-18 | -93.23 | $40.21 | 30817 |
| 2023-10-17 | -97.33 | $40.31 | 21500 |
| 2023-10-16 | -75.33 | $40.64 | 12736 |
| 2023-10-13 | -62.00 | $40.84 | 24922 |
| 2023-10-12 | -79.33 | $40.58 | 42900 |
| 2023-10-11 | -52.63 | $40.99 | 54800 |
| 2023-10-10 | -62.75 | $40.84 | 20339 |
| 2023-10-09 | -62.75 | $40.84 | 29935 |
| 2023-10-06 | -83.66 | $40.52 | 25000 |
| 2023-10-05 | -78.85 | $40.60 | 28401 |
| 2023-10-04 | -78.85 | $40.60 | 18118 |
| 2023-10-03 | -96.15 | $40.33 | 37842 |
| 2023-10-02 | -92.13 | $40.66 | 42618 |
| 2023-09-29 | -95.31 | $40.85 | 92600 |
| 2023-09-28 | -84.51 | $41.01 | 25400 |
| 2023-09-27 | -90.51 | $40.97 | 27730 |
| 2023-09-26 | -97.48 | $41.05 | 61900 |
| 2023-09-25 | -96.33 | $41.16 | 42200 |
| 2023-09-22 | -80.41 | $41.43 | 101603 |
| 2023-09-21 | -97.94 | $41.26 | 44500 |
| 2023-09-20 | -100.00 | $41.50 | 31107 |
| 2023-09-19 | -83.78 | $41.59 | 27800 |
| 2023-09-18 | -66.67 | $41.67 | 38713 |
| 2023-09-15 | -74.07 | $41.61 | 48500 |
| 2023-09-14 | -56.79 | $41.75 | 74500 |
| 2023-09-13 | -59.26 | $41.73 | 27600 |
| 2023-09-12 | -64.20 | $41.69 | 32200 |
| 2023-09-11 | -66.67 | $41.67 | 28001 |
| 2023-09-08 | -59.26 | $41.73 | 32301 |
| 2023-09-07 | -63.64 | $41.72 | 24319 |
| 2023-09-06 | -76.14 | $41.61 | 69725 |
| 2023-09-05 | -70.45 | $41.66 | 21400 |
| 2023-09-01 | -45.45 | $41.88 | 140739 |
| 2023-08-31 | -27.27 | $42.04 | 104110 |
| 2023-08-30 | -22.73 | $42.08 | 28000 |
| 2023-08-29 | -19.32 | $42.11 | 67300 |
| 2023-08-28 | -56.38 | $41.81 | 56132 |
| 2023-08-25 | -67.24 | $41.78 | 31700 |
| 2023-08-24 | -72.41 | $41.72 | 27608 |
| 2023-08-23 | -63.78 | $41.86 | 45600 |
| 2023-08-22 | -92.91 | $41.49 | 23006 |
| 2023-08-21 | -96.06 | $41.45 | 247300 |
| 2023-08-18 | -88.80 | $41.61 | 52300 |
| 2023-08-17 | -97.60 | $41.50 | 48500 |
| 2023-08-16 | -98.43 | $41.64 | 52200 |
| 2023-08-15 | -100.00 | $41.67 | 116100 |
| 2023-08-14 | -93.10 | $41.81 | 55009 |
| 2023-08-11 | -91.23 | $41.85 | 29000 |
| 2023-08-10 | -75.44 | $42.03 | 30400 |
| 2023-08-09 | -56.14 | $42.25 | 56100 |
| 2023-08-08 | -59.65 | $42.21 | 24000 |
| 2023-08-07 | -71.93 | $42.07 | 34246 |
| 2023-08-04 | -65.79 | $42.14 | 13900 |
| 2023-08-03 | -96.49 | $41.79 | 38100 |
| 2023-08-02 | -82.35 | $42.05 | 24900 |
| 2023-08-01 | -72.55 | $42.15 | 60600 |
| 2023-07-31 | -37.25 | $42.51 | 227300 |
| 2023-07-28 | -45.10 | $42.43 | 19900 |
| 2023-07-27 | -55.88 | $42.32 | 60800 |
| 2023-07-26 | -28.43 | $42.60 | 34500 |
| 2023-07-25 | -38.24 | $42.50 | 24300 |
| 2023-07-24 | -34.31 | $42.54 | 84014 |
| 2023-07-21 | -29.41 | $42.59 | 70606 |
| 2023-07-20 | -31.37 | $42.57 | 249500 |
| 2023-07-19 | -4.40 | $42.74 | 34300 |
| 2023-07-18 | -12.09 | $42.67 | 30330 |
| 2023-07-17 | -20.88 | $42.59 | 37400 |
| 2023-07-14 | -23.08 | $42.57 | 44900 |
| 2023-07-13 | -25.51 | $42.60 | 213700 |
| 2023-07-12 | -34.69 | $42.51 | 63119 |
| 2023-07-11 | -70.41 | $42.16 | 51111 |
| 2023-07-10 | -75.51 | $42.11 | 87428 |
| 2023-07-07 | -90.82 | $41.96 | 94300 |
| 2023-07-06 | -88.78 | $41.98 | 63300 |
| 2023-07-05 | -95.52 | $42.21 | 36235 |
| 2023-07-03 | -89.80 | $42.41 | 26200 |
| 2023-06-30 | -55.10 | $42.58 | 149000 |
| 2023-06-29 | -75.51 | $42.48 | 22200 |
| 2023-06-28 | -25.45 | $42.77 | 44803 |
| 2023-06-27 | -47.27 | $42.65 | 31500 |
| 2023-06-26 | -26.87 | $42.73 | 34300 |
| 2023-06-23 | -40.30 | $42.64 | 19508 |
| 2023-06-22 | -50.75 | $42.57 | 22100 |
| 2023-06-21 | -22.39 | $42.76 | 26700 |
| 2023-06-20 | -31.34 | $42.70 | 42243 |
| 2023-06-16 | -44.78 | $42.61 | 26720 |
| 2023-06-15 | -41.79 | $42.63 | 42700 |
| 2023-06-14 | -64.18 | $42.48 | 62800 |
| 2023-06-13 | -69.57 | $42.45 | 29021 |
| 2023-06-12 | -57.65 | $42.60 | 44111 |
| 2023-06-09 | -69.16 | $42.57 | 21404 |
| 2023-06-08 | -67.24 | $42.62 | 64300 |
| 2023-06-07 | -78.45 | $42.49 | 23200 |
| 2023-06-06 | -62.93 | $42.67 | 25300 |
| 2023-06-05 | -71.55 | $42.57 | 16101 |
| 2023-06-02 | -68.10 | $42.61 | 47832 |
| 2023-06-01 | -55.28 | $42.79 | 24700 |
| 2023-05-31 | -47.15 | $42.89 | 86800 |
| 2023-05-30 | -69.11 | $42.62 | 60116 |
| 2023-05-26 | -91.06 | $42.35 | 16746 |
| 2023-05-25 | -97.41 | $42.34 | 31600 |
| 2023-05-24 | -97.03 | $42.49 | 73100 |
| 2023-05-23 | -88.66 | $42.61 | 90600 |
| 2023-05-22 | -93.81 | $42.56 | 18935 |
| 2023-05-19 | -95.88 | $42.54 | 50825 |
| 2023-05-18 | -95.06 | $42.70 | 28243 |
| 2023-05-17 | -88.24 | $42.87 | 39800 |
| 2023-05-16 | -82.35 | $42.91 | 102529 |
| 2023-05-15 | -66.18 | $43.02 | 34800 |
| 2023-05-12 | -55.88 | $43.09 | 26819 |
| 2023-05-11 | -20.59 | $43.33 | 26900 |
| 2023-05-10 | -36.76 | $43.22 | 23700 |
| 2023-05-09 | -73.53 | $42.97 | 34048 |
| 2023-05-08 | -69.12 | $43.00 | 22517 |
| 2023-05-05 | -39.71 | $43.20 | 14600 |
| 2023-05-04 | -28.40 | $43.37 | 28600 |
| 2023-05-03 | -45.45 | $43.39 | 28735 |
| 2023-05-02 | -60.91 | $43.22 | 29120 |
| 2023-05-01 | -97.27 | $42.82 | 23200 |
| 2023-04-28 | -52.83 | $43.33 | 20143 |
| 2023-04-27 | -71.70 | $43.13 | 23626 |
| 2023-04-26 | -55.86 | $43.27 | 64400 |
| 2023-04-25 | -41.44 | $43.43 | 49925 |
| 2023-04-24 | -63.96 | $43.18 | 24424 |
| 2023-04-21 | -78.38 | $43.02 | 22300 |
| 2023-04-20 | -76.58 | $43.04 | 69200 |
| 2023-04-19 | -82.20 | $42.92 | 29900 |
| 2023-04-18 | -77.97 | $42.97 | 32648 |
| 2023-04-17 | -75.00 | $42.96 | 29043 |
| 2023-04-14 | -61.29 | $43.13 | 21100 |
| 2023-04-13 | -60.48 | $43.14 | 42700 |
| 2023-04-12 | -46.77 | $43.31 | 30300 |
| 2023-04-11 | -47.79 | $43.24 | 54732 |
| 2023-04-10 | -47.06 | $43.25 | 42517 |
| 2023-04-06 | -27.66 | $43.50 | 20308 |
| 2023-04-05 | -18.28 | $43.55 | 29305 |
| 2023-04-04 | -3.90 | $43.44 | 26800 |
| 2023-04-03 | -10.88 | $43.26 | 45200 |
| 2023-03-31 | -12.93 | $43.23 | 26334 |
| 2023-03-30 | -26.53 | $43.03 | 49300 |
| 2023-03-29 | -31.10 | $42.91 | 44300 |
| 2023-03-28 | -31.71 | $42.90 | 63100 |
| 2023-03-27 | -28.66 | $42.95 | 43800 |
| 2023-03-24 | -6.10 | $43.32 | 37226 |
| 2023-03-23 | -3.80 | $43.30 | 32334 |
| 2023-03-22 | 0.00 | $43.23 | 48242 |
| 2023-03-21 | -31.94 | $42.76 | 79408 |
| 2023-03-20 | -18.75 | $42.95 | 25309 |
| 2023-03-17 | -6.94 | $43.12 | 82700 |
| 2023-03-16 | -23.94 | $42.86 | 105738 |
| 2023-03-15 | -18.31 | $42.94 | 27400 |
| 2023-03-14 | -37.96 | $42.63 | 36900 |
| 2023-03-13 | -18.98 | $42.89 | 24849 |
| 2023-03-10 | -29.20 | $42.58 | 13700 |
| 2023-03-09 | -74.48 | $42.15 | 38700 |
| 2023-03-08 | -86.90 | $41.97 | 63700 |
| 2023-03-07 | -82.76 | $42.03 | 24409 |
| 2023-03-06 | -77.24 | $42.11 | 26600 |
| 2023-03-03 | -78.92 | $42.17 | 73201 |
| 2023-03-02 | -94.23 | $41.90 | 50541 |
| 2023-03-01 | -95.50 | $41.95 | 67700 |
| 2023-02-28 | -87.22 | $42.29 | 58201 |
| 2023-02-27 | -90.12 | $42.31 | 116934 |
| 2023-02-24 | -94.77 | $42.23 | 29405 |
| 2023-02-23 | -85.88 | $42.40 | 27500 |
| 2023-02-22 | -90.59 | $42.32 | 29003 |
| 2023-02-21 | -97.65 | $42.20 | 24545 |
| 2023-02-17 | -89.12 | $42.55 | 16500 |
| 2023-02-16 | -97.87 | $42.48 | 41600 |
| 2023-02-15 | -94.62 | $42.63 | 49813 |
| 2023-02-14 | -92.68 | $42.72 | 28414 |
| 2023-02-13 | -90.35 | $42.83 | 34300 |
| 2023-02-10 | -96.49 | $42.76 | 24608 |
| 2023-02-09 | -94.74 | $42.96 | 24700 |
| 2023-02-08 | -86.21 | $43.11 | 28744 |
| 2023-02-07 | -82.65 | $43.05 | 69835 |
| 2023-02-06 | -77.55 | $43.10 | 17730 |
| 2023-02-03 | -39.02 | $43.38 | 65700 |
| 2023-02-02 | -6.80 | $43.76 | 31400 |
| 2023-02-01 | -5.93 | $43.66 | 64100 |
| 2023-01-31 | -12.23 | $43.57 | 226511 |
| 2023-01-30 | -25.16 | $43.34 | 41200 |
| 2023-01-27 | -20.13 | $43.42 | 29917 |
| 2023-01-26 | -15.72 | $43.49 | 40100 |
| 2023-01-25 | -12.58 | $43.54 | 65000 |
| 2023-01-24 | -14.47 | $43.51 | 152627 |
| 2023-01-23 | -23.90 | $43.36 | 219002 |
| 2023-01-20 | -20.13 | $43.42 | 37131 |
| 2023-01-19 | -10.06 | $43.58 | 125400 |
| 2023-01-18 | -4.40 | $43.67 | 60537 |
| 2023-01-17 | -15.56 | $43.29 | 82400 |
| 2023-01-13 | -11.85 | $43.34 | 89500 |
| 2023-01-12 | -1.48 | $43.48 | 183200 |
| 2023-01-11 | -22.39 | $43.19 | 5.5M |
| 2023-01-10 | -38.81 | $42.97 | 31800 |
| 2023-01-09 | -29.10 | $43.10 | 20700 |
| 2023-01-06 | -34.33 | $43.03 | 46006 |
| 2023-01-05 | -68.66 | $42.57 | 34817 |
| 2023-01-04 | -67.16 | $42.59 | 51139 |
| 2023-01-03 | -79.85 | $42.42 | 50200 |
| 2022-12-30 | -96.27 | $42.20 | 86247 |
| 2022-12-29 | -87.79 | $42.34 | 50700 |
| 2022-12-28 | -97.71 | $42.21 | 44700 |
| 2022-12-27 | -96.00 | $42.29 | 33916 |
| 2022-12-23 | -76.80 | $42.53 | 40005 |
| 2022-12-22 | -65.60 | $42.67 | 135300 |
| 2022-12-21 | -62.40 | $42.71 | 57420 |
| 2022-12-20 | -70.08 | $42.60 | 68600 |
| 2022-12-19 | -42.96 | $42.88 | 122100 |
| 2022-12-16 | -26.76 | $43.11 | 48600 |
| 2022-12-15 | -22.54 | $43.17 | 83726 |
| 2022-12-14 | -19.01 | $43.22 | 65600 |
| 2022-12-13 | -22.00 | $43.16 | 64200 |
| 2022-12-12 | -26.28 | $42.83 | 46900 |
| 2022-12-09 | -21.28 | $42.89 | 76326 |
| 2022-12-08 | -3.95 | $43.13 | 31117 |
| 2022-12-07 | 0.00 | $43.19 | 38400 |
| 2022-12-06 | -10.10 | $42.86 | 48600 |
| 2022-12-05 | -15.35 | $42.74 | 49400 |
| 2022-12-02 | 0.00 | $43.07 | 78347 |
| 2022-12-01 | -0.49 | $42.90 | 64400 |
| 2022-11-30 | -3.80 | $42.63 | 222930 |
| 2022-11-29 | -14.69 | $42.37 | 47029 |
| 2022-11-28 | -6.78 | $42.51 | 77300 |
| 2022-11-25 | -0.60 | $42.52 | 51938 |
| 2022-11-23 | 0.00 | $42.52 | 63412 |
| 2022-11-22 | -6.49 | $42.30 | 139844 |
| 2022-11-21 | -20.13 | $42.09 | 73900 |
| 2022-11-18 | -15.88 | $42.13 | 46529 |
| 2022-11-17 | -10.67 | $42.21 | 36800 |
| 2022-11-16 | -2.81 | $42.35 | 126200 |
| 2022-11-15 | 0.00 | $42.13 | 44834 |
| 2022-11-14 | -9.63 | $41.84 | 36722 |
| 2022-11-11 | -0.74 | $41.96 | 38900 |
| 2022-11-10 | 0.00 | $41.97 | 48600 |
| 2022-11-09 | -48.94 | $41.10 | 44027 |
| 2022-11-08 | -46.81 | $41.12 | 62300 |
| 2022-11-07 | -70.30 | $40.92 | 30000 |
| 2022-11-04 | -56.44 | $41.06 | 56100 |
| 2022-11-03 | -59.43 | $41.05 | 72700 |
| 2022-11-02 | -57.46 | $41.19 | 39200 |
| 2022-11-01 | -53.90 | $41.27 | 91344 |
| 2022-10-31 | -61.99 | $41.27 | 267233 |
| 2022-10-28 | -50.29 | $41.47 | 119414 |
| 2022-10-27 | -50.88 | $41.46 | 159200 |
| 2022-10-26 | -59.65 | $41.31 | 212320 |
| 2022-10-25 | -70.18 | $41.13 | 70006 |
| 2022-10-24 | -88.89 | $40.81 | 31500 |
| 2022-10-21 | -87.13 | $40.84 | 123113 |
| 2022-10-20 | -100.00 | $40.69 | 888110 |
| 2022-10-19 | -98.00 | $41.01 | 53947 |
| 2022-10-18 | -80.66 | $41.33 | 50212 |
| 2022-10-17 | -85.08 | $41.25 | 56600 |
| 2022-10-14 | -91.01 | $41.15 | 58328 |
| 2022-10-13 | -80.61 | $41.36 | 47400 |
| 2022-10-12 | -90.80 | $41.52 | 25600 |
| 2022-10-11 | -96.47 | $41.43 | 39300 |
| 2022-10-10 | -96.47 | $41.43 | 65200 |
| 2022-10-07 | -91.79 | $41.64 | 25000 |
| 2022-10-06 | -90.86 | $41.66 | 70016 |
| 2022-10-05 | -74.11 | $41.99 | 49710 |
| 2022-10-04 | -60.41 | $42.26 | 75830 |
| 2022-10-03 | -68.53 | $42.10 | 49100 |
| 2022-09-30 | -85.54 | $41.84 | 52310 |
| 2022-09-29 | -82.73 | $41.91 | 56708 |
| 2022-09-28 | -73.90 | $42.13 | 68849 |
| 2022-09-27 | -97.99 | $41.53 | 63811 |
| 2022-09-26 | -98.72 | $41.65 | 359933 |
| 2022-09-23 | -89.15 | $42.20 | 80812 |
| 2022-09-22 | -100.00 | $42.28 | 47242 |
| 2022-09-21 | -86.08 | $42.77 | 74300 |
| 2022-09-20 | -96.79 | $42.64 | 33400 |
| 2022-09-19 | -92.41 | $42.81 | 51400 |
| 2022-09-16 | -93.24 | $42.87 | 26521 |
| 2022-09-15 | -98.77 | $42.91 | 22400 |
| 2022-09-14 | -92.45 | $43.05 | 42501 |
| 2022-09-13 | -95.95 | $43.00 | 68104 |
| 2022-09-12 | -82.61 | $43.25 | 29129 |
| 2022-09-09 | -79.35 | $43.31 | 43900 |
| 2022-09-08 | -81.58 | $43.28 | 40600 |
| 2022-09-07 | -74.21 | $43.42 | 24215 |
| 2022-09-06 | -88.42 | $43.15 | 97017 |
| 2022-09-02 | -68.32 | $43.73 | 54804 |
| 2022-09-01 | -91.30 | $43.36 | 59604 |
| 2022-08-31 | -97.71 | $43.67 | 51413 |
| 2022-08-30 | -92.62 | $43.82 | 47228 |
| 2022-08-29 | -98.48 | $43.80 | 57319 |
| 2022-08-26 | -86.05 | $44.01 | 56800 |
| 2022-08-25 | -78.63 | $44.11 | 66600 |
| 2022-08-24 | -98.47 | $43.85 | 43735 |
| 2022-08-23 | -96.67 | $43.98 | 56700 |
| 2022-08-22 | -97.41 | $44.01 | 41936 |
| 2022-08-19 | -96.94 | $44.19 | 34700 |
| 2022-08-18 | -79.76 | $44.47 | 25136 |
| 2022-08-17 | -69.81 | $44.40 | 41400 |
| 2022-08-16 | -43.36 | $44.65 | 55027 |
| 2022-08-15 | -36.21 | $44.72 | 43200 |
| 2022-08-12 | -44.83 | $44.62 | 39700 |
| 2022-08-11 | -56.03 | $44.49 | 28713 |
| 2022-08-10 | -38.89 | $44.65 | 61715 |
| 2022-08-09 | -44.44 | $44.54 | 36017 |
| 2022-08-08 | -36.30 | $44.65 | 15629 |
| 2022-08-05 | -51.11 | $44.45 | 68000 |
| 2022-08-04 | -14.07 | $44.95 | 34700 |
| 2022-08-03 | -26.67 | $44.78 | 34943 |
| 2022-08-02 | -40.00 | $44.60 | 84000 |
| 2022-08-01 | -2.22 | $45.11 | 77627 |
| 2022-07-29 | -11.11 | $44.99 | 55530 |
| 2022-07-28 | -3.97 | $45.00 | 262800 |
| 2022-07-27 | -21.77 | $44.73 | 70115 |
| 2022-07-26 | -33.99 | $44.53 | 25310 |
| 2022-07-25 | -16.00 | $44.57 | 60312 |
| 2022-07-22 | -6.40 | $44.69 | 38400 |
| 2022-07-21 | -10.99 | $44.33 | 658311 |
| 2022-07-20 | -46.15 | $44.01 | 38828 |
| 2022-07-19 | -33.33 | $44.05 | 45500 |
| 2022-07-18 | -29.82 | $44.09 | 32800 |
| 2022-07-15 | -15.11 | $44.22 | 55406 |
| 2022-07-14 | -28.78 | $44.03 | 64246 |
| 2022-07-13 | -17.95 | $44.15 | 35200 |
| 2022-07-12 | -22.29 | $44.06 | 46022 |
| 2022-07-11 | -24.70 | $44.02 | 28600 |
| 2022-07-08 | -34.94 | $43.85 | 36400 |
| 2022-07-07 | -27.81 | $43.99 | 38800 |
| 2022-07-06 | -25.84 | $44.09 | 58631 |
| 2022-07-05 | -12.22 | $44.35 | 89100 |
| 2022-07-01 | -20.97 | $44.24 | 60523 |
| 2022-06-30 | -36.79 | $43.99 | 169221 |
| 2022-06-29 | -51.64 | $43.80 | 38900 |
| 2022-06-28 | -61.47 | $43.61 | 34304 |
| 2022-06-27 | -65.57 | $43.61 | 42000 |
| 2022-06-24 | -56.56 | $43.83 | 46000 |
| 2022-06-23 | -57.79 | $43.80 | 101011 |
| 2022-06-22 | -65.57 | $43.61 | 185843 |
| 2022-06-21 | -77.05 | $43.33 | 371900 |
| 2022-06-17 | -70.08 | $43.50 | 72000 |
| 2022-06-16 | -71.72 | $43.46 | 75900 |
| 2022-06-15 | -75.00 | $43.38 | 51900 |
| 2022-06-14 | -94.26 | $42.91 | 32915 |
| 2022-06-13 | -84.02 | $43.16 | 66600 |
| 2022-06-10 | -91.97 | $43.95 | 93200 |
| 2022-06-09 | -96.97 | $44.25 | 49027 |
| 2022-06-08 | -88.89 | $44.33 | 31600 |
| 2022-06-07 | -72.73 | $44.49 | 45910 |
| 2022-06-06 | -76.32 | $44.34 | 35600 |
| 2022-06-03 | -53.45 | $44.59 | 37129 |
| 2022-06-02 | -47.41 | $44.66 | 33343 |
| 2022-06-01 | -49.14 | $44.64 | 62416 |
| 2022-05-31 | -50.00 | $44.63 | 68325 |
| 2022-05-27 | -1.72 | $45.19 | 86000 |
| 2022-05-26 | -1.87 | $45.10 | 52123 |
| 2022-05-25 | 0.00 | $45.00 | 48100 |
| 2022-05-24 | -23.81 | $44.85 | 44100 |
| 2022-05-23 | -57.41 | $44.51 | 71106 |
| 2022-05-20 | -37.96 | $44.72 | 90135 |
| 2022-05-19 | -57.41 | $44.51 | 65700 |
| 2022-05-18 | -67.59 | $44.40 | 442500 |
| 2022-05-17 | -75.93 | $44.31 | 38823 |
| 2022-05-16 | -53.70 | $44.55 | 72800 |
| 2022-05-13 | -65.14 | $44.43 | 44000 |
| 2022-05-12 | -58.46 | $44.59 | 58200 |
| 2022-05-11 | -66.22 | $44.55 | 59145 |
| 2022-05-10 | -78.67 | $44.37 | 354101 |
| 2022-05-09 | -86.00 | $44.26 | 55300 |
| 2022-05-06 | -99.33 | $44.06 | 36100 |
| 2022-05-05 | -90.26 | $44.26 | 38000 |
| 2022-05-04 | -74.51 | $44.67 | 60804 |
| 2022-05-03 | -92.15 | $44.43 | 42642 |
| 2022-05-02 | -95.54 | $44.37 | 41221 |
| 2022-04-29 | -100.00 | $44.60 | 183705 |
| 2022-04-28 | -86.77 | $44.85 | 62121 |
| 2022-04-27 | -85.71 | $44.87 | 39422 |
| 2022-04-26 | -77.78 | $45.02 | 55600 |
| 2022-04-25 | -80.42 | $44.97 | 76508 |
| 2022-04-22 | -97.35 | $44.65 | 100618 |
| 2022-04-21 | -95.72 | $44.70 | 53400 |
| 2022-04-20 | -89.77 | $44.91 | 93600 |
| 2022-04-19 | -94.32 | $44.83 | 44042 |
| 2022-04-18 | -99.39 | $44.97 | 56200 |
| 2022-04-14 | -98.29 | $45.06 | 73714 |
| 2022-04-13 | -86.25 | $45.40 | 253908 |
| 2022-04-12 | -91.25 | $45.32 | 141700 |
| 2022-04-11 | -98.13 | $45.21 | 93941 |
| 2022-04-08 | -97.18 | $45.40 | 149803 |
| 2022-04-07 | -93.43 | $45.65 | 42237 |
| 2022-04-06 | -92.91 | $45.66 | 36400 |
| 2022-04-05 | -99.27 | $45.79 | 48300 |
| 2022-04-04 | -71.94 | $46.25 | 58700 |
| 2022-04-01 | -80.24 | $46.19 | 39200 |
| 2022-03-31 | -67.89 | $46.47 | 345600 |
| 2022-03-30 | -73.68 | $46.36 | 31300 |
| 2022-03-29 | -78.95 | $46.26 | 74602 |
| 2022-03-28 | -94.88 | $45.97 | 77220 |
| 2022-03-25 | -97.21 | $45.92 | 57400 |
| 2022-03-24 | -94.12 | $46.25 | 65543 |
| 2022-03-23 | -88.77 | $46.35 | 97514 |
| 2022-03-22 | -97.33 | $46.19 | 50700 |
| 2022-03-21 | -94.94 | $46.32 | 58300 |
| 2022-03-18 | -77.06 | $46.70 | 52544 |
| 2022-03-17 | -81.76 | $46.62 | 63713 |
| 2022-03-16 | -87.65 | $46.52 | 51530 |
| 2022-03-15 | -93.79 | $46.50 | 62000 |
| 2022-03-14 | -96.27 | $46.46 | 81600 |
| 2022-03-11 | -93.50 | $46.86 | 349000 |
| 2022-03-10 | -90.24 | $46.90 | 50600 |
| 2022-03-09 | -95.74 | $47.11 | 44347 |
| 2022-03-08 | -92.39 | $47.16 | 54200 |
| 2022-03-07 | -79.73 | $47.42 | 39300 |
| 2022-03-04 | -55.41 | $47.60 | 35000 |
| 2022-03-03 | -79.57 | $47.46 | 74900 |
| 2022-03-02 | -93.97 | $47.34 | 41900 |
| 2022-03-01 | -51.72 | $47.83 | 92608 |
| 2022-02-28 | -60.34 | $47.73 | 4.6M |
| 2022-02-25 | -89.57 | $47.40 | 57817 |
| 2022-02-24 | -95.62 | $47.34 | 51535 |
| 2022-02-23 | -98.54 | $47.30 | 62400 |
| 2022-02-22 | -83.09 | $47.52 | 81100 |
| 2022-02-18 | -79.41 | $47.57 | 30809 |
| 2022-02-17 | -87.50 | $47.46 | 59500 |
| 2022-02-16 | -93.38 | $47.38 | 79711 |
| 2022-02-15 | -99.25 | $47.32 | 59900 |
| 2022-02-14 | -96.92 | $47.39 | 74817 |
| 2022-02-11 | -80.92 | $47.60 | 35900 |
| 2022-02-10 | -100.00 | $47.38 | 70800 |
| 2022-02-09 | -94.23 | $47.81 | 97500 |
| 2022-02-08 | -98.08 | $47.77 | 67200 |
| 2022-02-07 | -85.58 | $47.90 | 67200 |
| 2022-02-04 | -90.38 | $47.85 | 58502 |
| 2022-02-03 | -82.28 | $48.16 | 65832 |
| 2022-02-02 | -70.59 | $48.32 | 67300 |
| 2022-02-01 | -75.49 | $48.27 | 93500 |
| 2022-01-31 | -73.04 | $48.33 | 119200 |
| 2022-01-28 | -78.17 | $48.33 | 92800 |
| 2022-01-27 | -83.10 | $48.26 | 1.0M |
| 2022-01-26 | -97.62 | $48.21 | 75528 |
| 2022-01-25 | -83.74 | $48.43 | 105113 |
| 2022-01-24 | -80.49 | $48.47 | 72938 |
| 2022-01-21 | -78.05 | $48.50 | 109800 |
| 2022-01-20 | -88.62 | $48.37 | 83000 |
| 2022-01-19 | -90.24 | $48.35 | 112400 |
| 2022-01-18 | -99.22 | $48.24 | 66031 |
| 2022-01-14 | -97.09 | $48.54 | 84900 |
| 2022-01-13 | -79.59 | $48.76 | 36038 |
| 2022-01-12 | -86.73 | $48.69 | 41320 |
| 2022-01-11 | -85.71 | $48.70 | 50209 |
| 2022-01-10 | -93.88 | $48.62 | 51002 |
| 2022-01-07 | -91.58 | $48.67 | 30600 |
| 2022-01-06 | -91.46 | $48.79 | 37513 |
| 2022-01-05 | -97.14 | $48.86 | 118500 |
| 2022-01-04 | -85.48 | $49.01 | 61000 |
| 2022-01-03 | -96.55 | $49.05 | 78800 |
| 2021-12-31 | -50.00 | $49.44 | 34047 |
| 2021-12-30 | -75.00 | $49.33 | 37400 |
| 2021-12-29 | -97.73 | $49.23 | 44400 |
| 2021-12-28 | -72.50 | $49.37 | 95600 |
| 2021-12-27 | -65.12 | $49.38 | 66923 |
| 2021-12-23 | -72.09 | $49.35 | 56912 |
| 2021-12-22 | -39.71 | $49.39 | 89600 |
| 2021-12-21 | -44.12 | $49.36 | 79100 |
| 2021-12-20 | -38.24 | $49.40 | 62900 |
| 2021-12-17 | -27.94 | $49.47 | 80319 |
| 2021-12-16 | -36.76 | $49.41 | 77927 |
| 2021-12-15 | -42.65 | $49.37 | 34728 |
| 2021-12-14 | -35.29 | $49.42 | 51200 |
| 2021-12-13 | -25.00 | $49.49 | 75031 |
| 2021-12-10 | -50.00 | $49.32 | 44000 |
| 2021-12-09 | -48.53 | $49.33 | 62641 |
| 2021-12-08 | -56.16 | $49.30 | 110100 |
| 2021-12-07 | -44.05 | $49.45 | 106407 |
| 2021-12-06 | -39.29 | $49.49 | 78300 |
| 2021-12-03 | -23.81 | $49.62 | 61010 |
| 2021-12-02 | -45.24 | $49.44 | 34939 |
| 2021-12-01 | -44.05 | $49.45 | 77133 |
| 2021-11-30 | -39.29 | $49.49 | 75200 |
| 2021-11-29 | -48.81 | $49.41 | 54322 |
| 2021-11-26 | -55.95 | $49.35 | 56346 |
| 2021-11-24 | -84.52 | $49.11 | 28100 |
| 2021-11-23 | -100.00 | $49.01 | 56404 |
| 2021-11-22 | -96.92 | $49.19 | 87120 |
| 2021-11-19 | -64.06 | $49.41 | 57714 |
| 2021-11-18 | -75.00 | $49.34 | 57700 |
| 2021-11-17 | -81.25 | $49.30 | 40400 |
| 2021-11-16 | -98.44 | $49.19 | 52910 |
| 2021-11-15 | -95.24 | $49.22 | 55821 |
| 2021-11-12 | -73.02 | $49.36 | 60100 |
| 2021-11-11 | -66.67 | $49.40 | 60100 |
| 2021-11-10 | -58.73 | $49.45 | 67513 |
| 2021-11-09 | -7.94 | $49.77 | 69000 |
| 2021-11-08 | -25.00 | $49.64 | 37000 |
| 2021-11-05 | -8.33 | $49.74 | 98333 |
| 2021-11-04 | -12.50 | $49.54 | 84621 |
| 2021-11-03 | -42.50 | $49.42 | 86800 |
| 2021-11-02 | -27.50 | $49.48 | 111000 |
| 2021-11-01 | -50.00 | $49.39 | 317408 |
| 2021-10-29 | -40.82 | $49.48 | 82229 |
| 2021-10-28 | -42.86 | $49.47 | 43100 |
| 2021-10-27 | -30.61 | $49.53 | 113004 |
| 2021-10-26 | -63.27 | $49.37 | 95300 |
| 2021-10-25 | -75.51 | $49.31 | 72015 |
| 2021-10-22 | -86.21 | $49.27 | 126521 |
| 2021-10-21 | -95.31 | $49.22 | 1.3M |
| 2021-10-20 | -97.26 | $49.28 | 36316 |
| 2021-10-19 | -93.10 | $49.32 | 61100 |
| 2021-10-18 | -80.46 | $49.43 | 51023 |
| 2021-10-15 | -75.86 | $49.47 | 37119 |
| 2021-10-14 | -64.37 | $49.57 | 37900 |
| 2021-10-13 | -73.56 | $49.49 | 38601 |
| 2021-10-12 | -84.44 | $49.40 | 49749 |
| 2021-10-11 | -98.94 | $49.27 | 53900 |
| 2021-10-08 | -96.59 | $49.35 | 56200 |
| 2021-10-07 | -100.00 | $49.42 | 36100 |
| 2021-10-06 | -95.71 | $49.53 | 79116 |
| 2021-10-05 | -95.71 | $49.53 | 47700 |
| 2021-10-04 | -80.88 | $49.65 | 106900 |
| 2021-10-01 | -77.94 | $49.67 | 39100 |
| 2021-09-30 | -89.71 | $49.59 | 56900 |
| 2021-09-29 | -91.18 | $49.58 | 38000 |
| 2021-09-28 | -92.65 | $49.57 | 79000 |
| 2021-09-27 | -90.38 | $49.73 | 73100 |
| 2021-09-24 | -93.02 | $49.80 | 43700 |
| 2021-09-23 | -94.12 | $49.88 | 45825 |
| 2021-09-22 | -30.30 | $50.10 | 45200 |
| 2021-09-21 | -39.39 | $50.07 | 72923 |
| 2021-09-20 | -36.36 | $50.08 | 61600 |
| 2021-09-17 | -63.64 | $49.99 | 51900 |
| 2021-09-16 | -45.45 | $50.05 | 43800 |
| 2021-09-15 | -27.27 | $50.11 | 51100 |
| 2021-09-14 | -12.12 | $50.16 | 79528 |
| 2021-09-13 | -26.92 | $50.06 | 44500 |
| 2021-09-10 | -53.85 | $49.99 | 67640 |
| 2021-09-09 | -19.35 | $50.07 | 34300 |
| 2021-09-08 | -54.29 | $49.94 | 50114 |
| 2021-09-07 | -68.57 | $49.89 | 34311 |
| 2021-09-03 | -34.29 | $50.01 | 61922 |
| 2021-09-02 | -22.86 | $50.05 | 44430 |
| 2021-09-01 | -41.86 | $50.03 | 41800 |
| 2021-08-31 | -49.06 | $50.05 | 40238 |
| 2021-08-30 | -37.74 | $50.11 | 42643 |
| 2021-08-27 | -50.94 | $50.04 | 50600 |
| 2021-08-26 | -73.58 | $49.92 | 57722 |
| 2021-08-25 | -73.58 | $49.92 | 37900 |
| 2021-08-24 | -60.38 | $49.99 | 60200 |
| 2021-08-23 | -43.40 | $50.08 | 56015 |
| 2021-08-20 | -49.06 | $50.05 | 37700 |
| 2021-08-19 | -47.17 | $50.06 | 31335 |
| 2021-08-18 | -62.26 | $49.98 | 29200 |
| 2021-08-17 | -58.49 | $50.00 | 41900 |
| 2021-08-16 | -50.94 | $50.04 | 71400 |
| 2021-08-13 | -54.72 | $50.02 | 49241 |
| 2021-08-12 | -84.91 | $49.86 | 59508 |
| 2021-08-11 | -81.13 | $49.88 | 58100 |
| 2021-08-10 | -88.24 | $49.86 | 36046 |
| 2021-08-09 | -74.07 | $49.91 | 46518 |
| 2021-08-06 | -64.81 | $49.96 | 54338 |
| 2021-08-05 | -27.78 | $50.16 | 61848 |
| 2021-08-04 | -12.96 | $50.24 | 64929 |
| 2021-08-03 | -11.11 | $50.25 | 61944 |
| 2021-08-02 | -16.07 | $50.22 | 91315 |
| 2021-07-30 | -22.58 | $50.17 | 45925 |
| 2021-07-29 | -25.71 | $50.13 | 50900 |
| 2021-07-28 | -20.00 | $50.17 | 77830 |
| 2021-07-27 | -24.29 | $50.14 | 62045 |
| 2021-07-26 | -37.14 | $50.05 | 124713 |
| 2021-07-23 | -25.32 | $50.11 | 1.5M |
| 2021-07-22 | -24.05 | $50.12 | 27414 |
| 2021-07-21 | -37.97 | $50.01 | 42900 |
| 2021-07-20 | -18.52 | $50.16 | 63000 |
| 2021-07-19 | -5.63 | $50.17 | 37300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.94
2026-07-17
Close Price
$43.13
Vol: 31479Average Directional Index - Detailed Analysis
Minimum
7.33
Average
23.02
Maximum
80.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.94 | $43.13 | 31479 |
| 2026-07-16 | 17.21 | $43.13 | 12916 |
| 2026-07-15 | 17.18 | $43.12 | 22500 |
| 2026-07-14 | 17.14 | $43.04 | 46200 |
| 2026-07-13 | 16.83 | $42.93 | 15445 |
| 2026-07-10 | 16.21 | $43.08 | 40200 |
| 2026-07-09 | 15.85 | $43.12 | 23600 |
| 2026-07-08 | 15.60 | $43.09 | 34400 |
| 2026-07-07 | 14.84 | $43.14 | 70710 |
| 2026-07-06 | 14.34 | $43.32 | 44806 |
| 2026-07-02 | 14.11 | $43.29 | 44300 |
| 2026-07-01 | 13.93 | $43.29 | 34917 |
| 2026-06-30 | 13.69 | $43.45 | 27900 |
| 2026-06-29 | 14.10 | $43.62 | 26101 |
| 2026-06-26 | 14.69 | $43.61 | 34738 |
| 2026-06-25 | 15.32 | $43.56 | 31200 |
| 2026-06-24 | 16.02 | $43.53 | 37600 |
| 2026-06-23 | 16.74 | $43.35 | 38249 |
| 2026-06-22 | 16.95 | $43.32 | 26500 |
| 2026-06-18 | 17.02 | $43.40 | 35621 |
| 2026-06-17 | 17.42 | $43.31 | 29124 |
| 2026-06-16 | 17.81 | $43.44 | 41900 |
| 2026-06-15 | 18.55 | $43.40 | 26324 |
| 2026-06-12 | 19.27 | $43.36 | 40400 |
| 2026-06-11 | 19.75 | $43.39 | 48100 |
| 2026-06-10 | 20.25 | $43.16 | 46110 |
| 2026-06-09 | 20.12 | $43.20 | 37539 |
| 2026-06-08 | 19.90 | $43.12 | 266003 |
| 2026-06-05 | 19.68 | $43.13 | 20431 |
| 2026-06-04 | 19.44 | $43.32 | 67800 |
| 2026-06-03 | 19.62 | $43.26 | 53500 |
| 2026-06-02 | 19.65 | $43.34 | 49742 |
| 2026-06-01 | 19.94 | $43.35 | 45400 |
| 2026-05-29 | 20.11 | $43.52 | 303000 |
| 2026-05-28 | 21.02 | $43.45 | 130100 |
| 2026-05-27 | 21.78 | $43.37 | 17232 |
| 2026-05-26 | 22.35 | $43.34 | 46947 |
| 2026-05-22 | 22.77 | $43.19 | 26110 |
| 2026-05-21 | 22.83 | $43.17 | 31000 |
| 2026-05-20 | 22.63 | $43.13 | 75649 |
| 2026-05-19 | 22.27 | $42.91 | 41200 |
| 2026-05-18 | 21.12 | $43.04 | 61526 |
| 2026-05-15 | 20.18 | $43.07 | 56412 |
| 2026-05-14 | 19.30 | $43.29 | 43322 |
| 2026-05-13 | 18.92 | $43.32 | 21200 |
| 2026-05-12 | 18.12 | $43.30 | 47815 |
| 2026-05-11 | 17.36 | $43.43 | 22841 |
| 2026-05-08 | 16.88 | $43.52 | 27423 |
| 2026-05-07 | 16.59 | $43.41 | 128200 |
| 2026-05-06 | 16.28 | $43.53 | 128409 |
| 2026-05-05 | 16.17 | $43.37 | 84002 |
| 2026-05-04 | 15.41 | $43.28 | 47400 |
| 2026-05-01 | 14.57 | $43.42 | 46412 |
| 2026-04-30 | 14.03 | $43.53 | 493027 |
| 2026-04-29 | 13.77 | $43.45 | 25818 |
| 2026-04-28 | 13.49 | $43.62 | 14700 |
| 2026-04-27 | 13.67 | $43.66 | 39100 |
| 2026-04-24 | 13.99 | $43.69 | 43920 |
| 2026-04-23 | 14.33 | $43.63 | 29202 |
| 2026-04-22 | 14.69 | $43.69 | 30428 |
| 2026-04-21 | 15.36 | $43.69 | 42400 |
| 2026-04-20 | 16.08 | $43.79 | 47700 |
| 2026-04-17 | 16.71 | $43.81 | 44700 |
| 2026-04-16 | 17.22 | $43.63 | 45400 |
| 2026-04-15 | 17.89 | $43.72 | 26800 |
| 2026-04-14 | 18.75 | $43.75 | 32300 |
| 2026-04-13 | 19.65 | $43.62 | 46241 |
| 2026-04-10 | 20.29 | $43.55 | 16125 |
| 2026-04-09 | 20.87 | $43.64 | 21049 |
| 2026-04-08 | 21.48 | $43.61 | 23739 |
| 2026-04-07 | 22.22 | $43.50 | 45544 |
| 2026-04-06 | 22.28 | $43.46 | 44311 |
| 2026-04-02 | 22.55 | $43.50 | 19416 |
| 2026-04-01 | 22.63 | $43.42 | 24300 |
| 2026-03-31 | 22.58 | $43.50 | 264703 |
| 2026-03-30 | 22.75 | $43.43 | 40104 |
| 2026-03-27 | 22.55 | $43.23 | 46237 |
| 2026-03-26 | 21.57 | $43.22 | 28402 |
| 2026-03-25 | 20.69 | $43.46 | 33300 |
| 2026-03-24 | 20.16 | $43.31 | 38925 |
| 2026-03-23 | 19.11 | $43.42 | 86100 |
| 2026-03-20 | 18.16 | $43.29 | 473400 |
| 2026-03-19 | 17.07 | $43.62 | 119536 |
| 2026-03-18 | 16.33 | $43.61 | 112400 |
| 2026-03-17 | 15.82 | $43.75 | 191000 |
| 2026-03-16 | 15.62 | $43.68 | 181000 |
| 2026-03-13 | 15.08 | $43.52 | 272818 |
| 2026-03-12 | 14.34 | $43.56 | 69200 |
| 2026-03-11 | 13.63 | $43.73 | 19029 |
| 2026-03-10 | 13.33 | $43.90 | 16540 |
| 2026-03-09 | 13.59 | $44.00 | 46033 |
| 2026-03-06 | 13.22 | $43.90 | 56933 |
| 2026-03-05 | 12.64 | $43.97 | 32932 |
| 2026-03-04 | 12.31 | $44.12 | 56429 |
| 2026-03-03 | 12.42 | $44.09 | 29810 |
| 2026-03-02 | 12.53 | $44.14 | 38929 |
| 2026-02-27 | 13.13 | $44.43 | 46400 |
| 2026-02-26 | 12.21 | $44.37 | 42800 |
| 2026-02-25 | 11.62 | $44.32 | 40900 |
| 2026-02-24 | 11.11 | $44.31 | 29930 |
| 2026-02-23 | 10.62 | $44.33 | 19400 |
| 2026-02-20 | 10.10 | $44.26 | 23500 |
| 2026-02-19 | 9.91 | $44.26 | 14300 |
| 2026-02-18 | 9.71 | $44.24 | 44400 |
| 2026-02-17 | 9.34 | $44.29 | 30800 |
| 2026-02-13 | 8.74 | $44.29 | 44800 |
| 2026-02-12 | 8.15 | $44.18 | 25325 |
| 2026-02-11 | 7.95 | $43.98 | 15600 |
| 2026-02-10 | 8.34 | $44.07 | 66500 |
| 2026-02-09 | 8.36 | $43.93 | 47220 |
| 2026-02-06 | 8.65 | $43.94 | 44425 |
| 2026-02-05 | 8.90 | $43.93 | 54841 |
| 2026-02-04 | 9.16 | $43.76 | 22244 |
| 2026-02-03 | 8.63 | $43.78 | 79300 |
| 2026-02-02 | 7.95 | $43.79 | 32800 |
| 2026-01-30 | 7.35 | $43.97 | 167301 |
| 2026-01-29 | 7.58 | $43.98 | 39905 |
| 2026-01-28 | 7.82 | $43.97 | 33607 |
| 2026-01-27 | 7.91 | $43.97 | 22712 |
| 2026-01-26 | 8.31 | $44.01 | 30200 |
| 2026-01-23 | 8.62 | $43.96 | 41200 |
| 2026-01-22 | 8.84 | $43.94 | 139734 |
| 2026-01-21 | 8.78 | $43.91 | 48100 |
| 2026-01-20 | 8.54 | $43.80 | 27400 |
| 2026-01-16 | 8.14 | $43.94 | 22500 |
| 2026-01-15 | 8.41 | $43.99 | 29300 |
| 2026-01-14 | 8.71 | $44.06 | 16700 |
| 2026-01-13 | 8.87 | $43.99 | 20400 |
| 2026-01-12 | 9.29 | $43.95 | 31900 |
| 2026-01-09 | 9.69 | $44.00 | 39444 |
| 2026-01-08 | 10.10 | $43.89 | 31238 |
| 2026-01-07 | 10.10 | $43.96 | 13944 |
| 2026-01-06 | 10.27 | $43.92 | 16400 |
| 2026-01-05 | 10.08 | $43.92 | 27800 |
| 2026-01-02 | 10.05 | $43.85 | 34300 |
| 2025-12-31 | 9.97 | $43.91 | 92136 |
| 2025-12-30 | 10.16 | $43.96 | 48900 |
| 2025-12-29 | 10.45 | $43.98 | 94800 |
| 2025-12-26 | 10.84 | $43.90 | 47640 |
| 2025-12-24 | 11.16 | $43.92 | 39800 |
| 2025-12-23 | 11.41 | $43.79 | 62100 |
| 2025-12-22 | 11.15 | $43.82 | 78204 |
| 2025-12-19 | 11.05 | $43.82 | 26345 |
| 2025-12-18 | 11.12 | $44.03 | 34448 |
| 2025-12-17 | 11.55 | $43.93 | 76600 |
| 2025-12-16 | 11.88 | $43.94 | 24244 |
| 2025-12-15 | 12.22 | $43.86 | 19900 |
| 2025-12-12 | 12.49 | $43.80 | 21500 |
| 2025-12-11 | 12.33 | $43.93 | 33800 |
| 2025-12-10 | 12.61 | $43.93 | 13700 |
| 2025-12-09 | 12.51 | $43.81 | 35706 |
| 2025-12-08 | 12.53 | $43.83 | 32810 |
| 2025-12-05 | 12.49 | $43.90 | 21828 |
| 2025-12-04 | 12.75 | $43.96 | 32200 |
| 2025-12-03 | 13.26 | $44.02 | 24600 |
| 2025-12-02 | 13.92 | $43.97 | 38900 |
| 2025-12-01 | 14.40 | $43.91 | 27732 |
| 2025-11-28 | 14.73 | $44.18 | 205134 |
| 2025-11-26 | 14.62 | $44.30 | 136743 |
| 2025-11-25 | 14.51 | $44.24 | 65501 |
| 2025-11-24 | 14.54 | $44.16 | 34245 |
| 2025-11-21 | 14.98 | $44.07 | 29147 |
| 2025-11-20 | 15.68 | $43.97 | 37112 |
| 2025-11-19 | 16.00 | $43.90 | 36316 |
| 2025-11-18 | 16.35 | $43.93 | 36131 |
| 2025-11-17 | 16.51 | $43.89 | 31900 |
| 2025-11-14 | 16.41 | $43.85 | 29331 |
| 2025-11-13 | 16.31 | $43.96 | 28500 |
| 2025-11-12 | 16.57 | $44.06 | 23400 |
| 2025-11-11 | 17.22 | $44.09 | 34700 |
| 2025-11-10 | 17.90 | $43.96 | 40300 |
| 2025-11-07 | 18.10 | $43.98 | 31648 |
| 2025-11-06 | 18.30 | $43.99 | 33240 |
| 2025-11-05 | 18.51 | $43.83 | 22800 |
| 2025-11-04 | 18.50 | $43.95 | 47200 |
| 2025-11-03 | 18.83 | $43.91 | 47314 |
| 2025-10-31 | 19.17 | $44.15 | 85848 |
| 2025-10-30 | 20.00 | $44.11 | 20900 |
| 2025-10-29 | 20.87 | $44.20 | 23300 |
| 2025-10-28 | 21.23 | $44.38 | 43447 |
| 2025-10-27 | 20.59 | $44.34 | 44100 |
| 2025-10-24 | 20.04 | $44.30 | 15809 |
| 2025-10-23 | 19.47 | $44.24 | 28800 |
| 2025-10-22 | 19.03 | $44.33 | 35300 |
| 2025-10-21 | 18.27 | $44.32 | 23000 |
| 2025-10-20 | 17.35 | $44.27 | 33000 |
| 2025-10-17 | 16.65 | $44.22 | 25500 |
| 2025-10-16 | 15.97 | $44.25 | 23000 |
| 2025-10-15 | 15.25 | $44.13 | 29700 |
| 2025-10-14 | 14.64 | $44.13 | 22211 |
| 2025-10-13 | 14.18 | $44.06 | 32836 |
| 2025-10-10 | 13.94 | $44.00 | 35906 |
| 2025-10-09 | 13.82 | $43.85 | 23129 |
| 2025-10-08 | 14.20 | $43.88 | 44600 |
| 2025-10-07 | 14.36 | $43.88 | 58600 |
| 2025-10-06 | 14.69 | $43.82 | 88602 |
| 2025-10-03 | 15.14 | $43.89 | 54040 |
| 2025-10-02 | 15.27 | $43.96 | 39000 |
| 2025-10-01 | 15.48 | $43.87 | 51900 |
| 2025-09-30 | 15.90 | $43.92 | 71800 |
| 2025-09-29 | 16.01 | $43.94 | 20711 |
| 2025-09-26 | 16.30 | $43.84 | 32600 |
| 2025-09-25 | 16.83 | $43.82 | 61547 |
| 2025-09-24 | 17.46 | $43.92 | 73230 |
| 2025-09-23 | 17.90 | $43.99 | 31600 |
| 2025-09-22 | 18.17 | $43.87 | 50647 |
| 2025-09-19 | 18.54 | $43.93 | 43411 |
| 2025-09-18 | 18.82 | $43.93 | 42310 |
| 2025-09-17 | 19.08 | $44.08 | 135900 |
| 2025-09-16 | 18.78 | $44.13 | 2.4M |
| 2025-09-15 | 18.65 | $44.20 | 33600 |
| 2025-09-12 | 17.92 | $44.11 | 25230 |
| 2025-09-11 | 17.33 | $44.17 | 24926 |
| 2025-09-10 | 16.39 | $44.07 | 33000 |
| 2025-09-09 | 15.61 | $44.01 | 20600 |
| 2025-09-08 | 14.89 | $44.08 | 18508 |
| 2025-09-05 | 13.97 | $43.96 | 38800 |
| 2025-09-04 | 13.18 | $43.77 | 47518 |
| 2025-09-03 | 12.81 | $43.60 | 27100 |
| 2025-09-02 | 12.93 | $43.45 | 41000 |
| 2025-08-29 | 13.61 | $43.71 | 30300 |
| 2025-08-28 | 13.16 | $43.74 | 24310 |
| 2025-08-27 | 12.70 | $43.67 | 25400 |
| 2025-08-26 | 12.41 | $43.65 | 25200 |
| 2025-08-25 | 12.21 | $43.59 | 37100 |
| 2025-08-22 | 11.99 | $43.67 | 26848 |
| 2025-08-21 | 11.76 | $43.44 | 24003 |
| 2025-08-20 | 12.13 | $43.46 | 103400 |
| 2025-08-19 | 12.22 | $43.51 | 74204 |
| 2025-08-18 | 12.35 | $43.44 | 43343 |
| 2025-08-15 | 12.77 | $43.46 | 20443 |
| 2025-08-14 | 13.10 | $43.51 | 16900 |
| 2025-08-13 | 13.20 | $43.63 | 27736 |
| 2025-08-12 | 12.88 | $43.47 | 23400 |
| 2025-08-11 | 13.11 | $43.47 | 15200 |
| 2025-08-08 | 13.04 | $43.43 | 25839 |
| 2025-08-07 | 12.96 | $43.52 | 27900 |
| 2025-08-06 | 12.53 | $43.54 | 63230 |
| 2025-08-05 | 12.19 | $43.55 | 63535 |
| 2025-08-04 | 11.32 | $43.56 | 46501 |
| 2025-08-01 | 10.46 | $43.52 | 25402 |
| 2025-07-31 | 9.66 | $43.32 | 73100 |
| 2025-07-30 | 9.19 | $43.32 | 28400 |
| 2025-07-29 | 8.69 | $43.41 | 72134 |
| 2025-07-28 | 8.17 | $43.23 | 52400 |
| 2025-07-25 | 8.16 | $43.28 | 22323 |
| 2025-07-24 | 8.16 | $43.21 | 57209 |
| 2025-07-23 | 8.28 | $43.25 | 60700 |
| 2025-07-22 | 8.08 | $43.32 | 242247 |
| 2025-07-21 | 7.67 | $43.25 | 79200 |
| 2025-07-18 | 7.33 | $43.11 | 94400 |
| 2025-07-17 | 7.41 | $43.07 | 23800 |
| 2025-07-16 | 7.69 | $43.04 | 86000 |
| 2025-07-15 | 8.08 | $42.97 | 59043 |
| 2025-07-14 | 8.48 | $43.09 | 31400 |
| 2025-07-11 | 8.67 | $43.12 | 24425 |
| 2025-07-10 | 8.98 | $43.27 | 107500 |
| 2025-07-09 | 9.27 | $43.29 | 46400 |
| 2025-07-08 | 9.58 | $43.12 | 60000 |
| 2025-07-07 | 9.76 | $43.16 | 119509 |
| 2025-07-03 | 10.16 | $43.28 | 32700 |
| 2025-07-02 | 10.43 | $43.37 | 37601 |
| 2025-07-01 | 10.58 | $43.38 | 46000 |
| 2025-06-30 | 10.59 | $43.55 | 166200 |
| 2025-06-27 | 10.25 | $43.41 | 117600 |
| 2025-06-26 | 10.05 | $43.49 | 38501 |
| 2025-06-25 | 9.48 | $43.37 | 25600 |
| 2025-06-24 | 9.13 | $43.35 | 44900 |
| 2025-06-23 | 8.79 | $43.20 | 43338 |
| 2025-06-20 | 8.60 | $43.11 | 45232 |
| 2025-06-18 | 8.73 | $43.08 | 69200 |
| 2025-06-17 | 8.79 | $43.04 | 54000 |
| 2025-06-16 | 9.08 | $42.95 | 18600 |
| 2025-06-13 | 9.43 | $42.99 | 19529 |
| 2025-06-12 | 9.77 | $43.14 | 44900 |
| 2025-06-11 | 9.77 | $43.03 | 28500 |
| 2025-06-10 | 10.05 | $42.90 | 31100 |
| 2025-06-09 | 10.55 | $42.82 | 18400 |
| 2025-06-06 | 10.91 | $42.73 | 14100 |
| 2025-06-05 | 11.22 | $42.96 | 89300 |
| 2025-06-04 | 11.56 | $43.05 | 45109 |
| 2025-06-03 | 12.01 | $42.78 | 23100 |
| 2025-06-02 | 12.21 | $42.93 | 38436 |
| 2025-05-30 | 12.41 | $43.09 | 308837 |
| 2025-05-29 | 13.01 | $42.99 | 19636 |
| 2025-05-28 | 13.55 | $42.83 | 36222 |
| 2025-05-27 | 13.70 | $42.88 | 45600 |
| 2025-05-23 | 13.86 | $42.71 | 48237 |
| 2025-05-22 | 13.78 | $42.64 | 24000 |
| 2025-05-21 | 13.22 | $42.56 | 74016 |
| 2025-05-20 | 12.63 | $42.80 | 589200 |
| 2025-05-19 | 12.41 | $42.87 | 24900 |
| 2025-05-16 | 12.16 | $42.86 | 32600 |
| 2025-05-15 | 12.29 | $42.82 | 31119 |
| 2025-05-14 | 12.02 | $42.65 | 35047 |
| 2025-05-13 | 11.54 | $42.77 | 16500 |
| 2025-05-12 | 11.25 | $42.80 | 21100 |
| 2025-05-09 | 11.04 | $42.91 | 34000 |
| 2025-05-08 | 11.05 | $42.90 | 42100 |
| 2025-05-07 | 11.07 | $43.08 | 17232 |
| 2025-05-06 | 11.41 | $43.00 | 57908 |
| 2025-05-05 | 11.53 | $42.95 | 119700 |
| 2025-05-02 | 11.50 | $42.98 | 25700 |
| 2025-05-01 | 11.59 | $43.18 | 55745 |
| 2025-04-30 | 12.06 | $43.39 | 23800 |
| 2025-04-29 | 12.34 | $43.40 | 25400 |
| 2025-04-28 | 12.70 | $43.29 | 28147 |
| 2025-04-25 | 13.26 | $43.20 | 36817 |
| 2025-04-24 | 13.88 | $43.09 | 22623 |
| 2025-04-23 | 14.23 | $42.83 | 35804 |
| 2025-04-22 | 14.59 | $42.73 | 51432 |
| 2025-04-21 | 14.33 | $42.68 | 45220 |
| 2025-04-17 | 14.05 | $42.90 | 71600 |
| 2025-04-16 | 14.06 | $42.96 | 40411 |
| 2025-04-15 | 14.07 | $42.87 | 68200 |
| 2025-04-14 | 13.90 | $42.71 | 31900 |
| 2025-04-11 | 13.41 | $42.54 | 68900 |
| 2025-04-10 | 12.89 | $42.56 | 32000 |
| 2025-04-09 | 12.91 | $42.96 | 44747 |
| 2025-04-08 | 12.93 | $42.78 | 37417 |
| 2025-04-07 | 13.48 | $43.03 | 60600 |
| 2025-04-04 | 13.69 | $43.56 | 75632 |
| 2025-04-03 | 12.43 | $43.51 | 54545 |
| 2025-04-02 | 11.77 | $43.27 | 23200 |
| 2025-04-01 | 11.60 | $43.28 | 20117 |
| 2025-03-31 | 11.24 | $43.32 | 214007 |
| 2025-03-28 | 10.89 | $43.27 | 164424 |
| 2025-03-27 | 10.81 | $43.08 | 26000 |
| 2025-03-26 | 11.35 | $43.07 | 24400 |
| 2025-03-25 | 11.81 | $43.16 | 57004 |
| 2025-03-24 | 12.09 | $43.13 | 24906 |
| 2025-03-21 | 12.37 | $43.28 | 44101 |
| 2025-03-20 | 12.16 | $43.33 | 88000 |
| 2025-03-19 | 11.77 | $43.31 | 92900 |
| 2025-03-18 | 11.81 | $43.16 | 50629 |
| 2025-03-17 | 12.00 | $43.10 | 57800 |
| 2025-03-14 | 12.26 | $43.10 | 69906 |
| 2025-03-13 | 12.78 | $43.14 | 71526 |
| 2025-03-12 | 13.33 | $43.06 | 53200 |
| 2025-03-11 | 13.70 | $43.15 | 143300 |
| 2025-03-10 | 13.81 | $43.26 | 73400 |
| 2025-03-07 | 13.63 | $43.10 | 21114 |
| 2025-03-06 | 13.50 | $43.13 | 64925 |
| 2025-03-05 | 13.58 | $43.21 | 70600 |
| 2025-03-04 | 13.34 | $43.28 | 43005 |
| 2025-03-03 | 12.69 | $43.41 | 40300 |
| 2025-02-28 | 12.15 | $43.45 | 156840 |
| 2025-02-27 | 11.27 | $43.28 | 79712 |
| 2025-02-26 | 10.53 | $43.34 | 33100 |
| 2025-02-25 | 9.72 | $43.27 | 21106 |
| 2025-02-24 | 9.01 | $43.03 | 30800 |
| 2025-02-21 | 8.69 | $43.00 | 32500 |
| 2025-02-20 | 8.48 | $42.87 | 51200 |
| 2025-02-19 | 8.55 | $42.74 | 33936 |
| 2025-02-18 | 8.91 | $42.73 | 33034 |
| 2025-02-14 | 9.29 | $42.89 | 49008 |
| 2025-02-13 | 9.20 | $42.74 | 38700 |
| 2025-02-12 | 9.53 | $42.50 | 46700 |
| 2025-02-11 | 9.58 | $42.70 | 37100 |
| 2025-02-10 | 9.82 | $42.79 | 40600 |
| 2025-02-07 | 9.82 | $42.79 | 73300 |
| 2025-02-06 | 9.91 | $42.93 | 153300 |
| 2025-02-05 | 9.62 | $42.92 | 53442 |
| 2025-02-04 | 9.31 | $42.73 | 54900 |
| 2025-02-03 | 9.57 | $42.66 | 52800 |
| 2025-01-31 | 9.59 | $42.79 | 112236 |
| 2025-01-30 | 9.33 | $42.80 | 20900 |
| 2025-01-29 | 8.95 | $42.74 | 29228 |
| 2025-01-28 | 8.55 | $42.77 | 40345 |
| 2025-01-27 | 8.29 | $42.75 | 44400 |
| 2025-01-24 | 8.04 | $42.56 | 18800 |
| 2025-01-23 | 8.26 | $42.46 | 25300 |
| 2025-01-22 | 8.66 | $42.57 | 163807 |
| 2025-01-21 | 8.96 | $42.63 | 53100 |
| 2025-01-17 | 8.91 | $42.49 | 27400 |
| 2025-01-16 | 8.96 | $42.49 | 24144 |
| 2025-01-15 | 9.11 | $42.41 | 88900 |
| 2025-01-14 | 9.49 | $42.09 | 56600 |
| 2025-01-13 | 9.21 | $42.09 | 250049 |
| 2025-01-10 | 8.93 | $42.15 | 55926 |
| 2025-01-08 | 8.76 | $42.30 | 36829 |
| 2025-01-07 | 8.84 | $42.33 | 31741 |
| 2025-01-06 | 9.13 | $42.45 | 75238 |
| 2025-01-03 | 9.46 | $42.46 | 21646 |
| 2025-01-02 | 9.74 | $42.52 | 23326 |
| 2024-12-31 | 9.95 | $42.48 | 93821 |
| 2024-12-30 | 10.20 | $42.57 | 26125 |
| 2024-12-27 | 10.39 | $42.41 | 21600 |
| 2024-12-26 | 10.75 | $42.51 | 42812 |
| 2024-12-24 | 11.12 | $42.44 | 24300 |
| 2024-12-23 | 11.52 | $42.43 | 45298 |
| 2024-12-20 | 11.67 | $42.56 | 53631 |
| 2024-12-19 | 11.97 | $42.39 | 36516 |
| 2024-12-18 | 12.28 | $42.50 | 29000 |
| 2024-12-17 | 12.05 | $42.95 | 38304 |
| 2024-12-16 | 12.61 | $42.95 | 34400 |
| 2024-12-13 | 13.20 | $42.95 | 28335 |
| 2024-12-12 | 13.83 | $43.13 | 75033 |
| 2024-12-11 | 14.06 | $43.29 | 50200 |
| 2024-12-10 | 13.89 | $43.32 | 31142 |
| 2024-12-09 | 14.05 | $43.39 | 66319 |
| 2024-12-06 | 13.97 | $43.47 | 50000 |
| 2024-12-05 | 13.78 | $43.37 | 86716 |
| 2024-12-04 | 14.23 | $43.38 | 84711 |
| 2024-12-03 | 14.71 | $43.25 | 31941 |
| 2024-12-02 | 15.35 | $43.31 | 38801 |
| 2024-11-29 | 16.07 | $43.43 | 67635 |
| 2024-11-27 | 16.40 | $43.32 | 17636 |
| 2024-11-26 | 16.74 | $43.19 | 31000 |
| 2024-11-25 | 17.41 | $43.17 | 23800 |
| 2024-11-22 | 18.04 | $42.80 | 122700 |
| 2024-11-21 | 18.27 | $42.88 | 18500 |
| 2024-11-20 | 18.30 | $42.85 | 36200 |
| 2024-11-19 | 18.87 | $42.94 | 33700 |
| 2024-11-18 | 19.46 | $42.87 | 62900 |
| 2024-11-15 | 19.37 | $42.75 | 64700 |
| 2024-11-14 | 19.20 | $42.82 | 48314 |
| 2024-11-13 | 19.25 | $42.76 | 33300 |
| 2024-11-12 | 19.31 | $42.83 | 33703 |
| 2024-11-11 | 19.22 | $43.05 | 47807 |
| 2024-11-08 | 19.64 | $43.07 | 1.1M |
| 2024-11-07 | 20.09 | $43.11 | 23100 |
| 2024-11-06 | 19.96 | $42.71 | 91100 |
| 2024-11-05 | 19.83 | $43.17 | 50544 |
| 2024-11-04 | 20.06 | $43.00 | 55600 |
| 2024-11-01 | 20.38 | $42.86 | 37000 |
| 2024-10-31 | 20.72 | $43.17 | 59700 |
| 2024-10-30 | 21.57 | $43.19 | 47620 |
| 2024-10-29 | 22.62 | $43.23 | 32832 |
| 2024-10-28 | 23.55 | $43.12 | 22240 |
| 2024-10-25 | 24.62 | $43.25 | 22500 |
| 2024-10-24 | 25.85 | $43.27 | 30900 |
| 2024-10-23 | 27.19 | $43.26 | 41924 |
| 2024-10-22 | 28.44 | $43.36 | 28917 |
| 2024-10-21 | 29.86 | $43.40 | 23600 |
| 2024-10-18 | 31.33 | $43.60 | 13000 |
| 2024-10-17 | 32.42 | $43.64 | 19449 |
| 2024-10-16 | 33.70 | $43.75 | 45000 |
| 2024-10-15 | 34.71 | $43.98 | 50500 |
| 2024-10-14 | 35.88 | $43.50 | 28500 |
| 2024-10-11 | 37.45 | $43.64 | 59700 |
| 2024-10-10 | 38.83 | $43.65 | 18800 |
| 2024-10-09 | 40.51 | $43.66 | 16103 |
| 2024-10-08 | 42.14 | $43.71 | 11700 |
| 2024-10-07 | 43.87 | $43.66 | 51013 |
| 2024-10-04 | 45.60 | $43.75 | 32300 |
| 2024-10-03 | 47.15 | $44.01 | 23100 |
| 2024-10-02 | 47.96 | $44.23 | 20638 |
| 2024-10-01 | 48.59 | $44.29 | 28111 |
| 2024-09-30 | 48.92 | $44.30 | 62500 |
| 2024-09-27 | 49.58 | $44.38 | 17000 |
| 2024-09-26 | 50.04 | $44.22 | 18500 |
| 2024-09-25 | 50.52 | $44.33 | 32405 |
| 2024-09-24 | 51.16 | $44.43 | 24400 |
| 2024-09-23 | 51.69 | $44.35 | 19600 |
| 2024-09-20 | 52.50 | $44.43 | 31400 |
| 2024-09-19 | 53.35 | $44.43 | 23739 |
| 2024-09-18 | 53.61 | $44.44 | 23609 |
| 2024-09-17 | 53.67 | $44.47 | 20600 |
| 2024-09-16 | 53.38 | $44.64 | 32512 |
| 2024-09-13 | 53.07 | $44.52 | 28607 |
| 2024-09-12 | 52.81 | $44.30 | 29000 |
| 2024-09-11 | 52.63 | $44.34 | 15900 |
| 2024-09-10 | 52.22 | $44.35 | 65400 |
| 2024-09-09 | 51.81 | $44.22 | 25000 |
| 2024-09-06 | 51.39 | $44.17 | 30800 |
| 2024-09-05 | 50.99 | $44.18 | 264532 |
| 2024-09-04 | 50.69 | $44.14 | 20700 |
| 2024-09-03 | 50.43 | $43.90 | 21100 |
| 2024-08-30 | 50.32 | $43.91 | 46849 |
| 2024-08-29 | 50.21 | $43.89 | 28700 |
| 2024-08-28 | 49.61 | $43.95 | 33000 |
| 2024-08-27 | 48.98 | $44.09 | 26500 |
| 2024-08-26 | 48.34 | $43.98 | 47000 |
| 2024-08-23 | 47.46 | $44.05 | 24824 |
| 2024-08-22 | 46.56 | $43.94 | 33702 |
| 2024-08-21 | 45.66 | $43.99 | 37043 |
| 2024-08-20 | 44.48 | $43.94 | 20506 |
| 2024-08-19 | 43.27 | $43.76 | 27300 |
| 2024-08-16 | 42.01 | $43.82 | 16800 |
| 2024-08-15 | 42.04 | $43.58 | 26401 |
| 2024-08-14 | 42.21 | $43.78 | 27500 |
| 2024-08-13 | 41.76 | $43.74 | 36018 |
| 2024-08-12 | 41.49 | $43.56 | 20400 |
| 2024-08-09 | 41.32 | $43.54 | 20000 |
| 2024-08-08 | 41.19 | $43.41 | 26132 |
| 2024-08-07 | 41.27 | $43.43 | 28137 |
| 2024-08-06 | 41.13 | $43.63 | 43800 |
| 2024-08-05 | 40.64 | $43.87 | 22911 |
| 2024-08-02 | 40.12 | $43.82 | 16817 |
| 2024-08-01 | 38.90 | $43.50 | 22300 |
| 2024-07-31 | 37.90 | $43.31 | 212900 |
| 2024-07-30 | 36.96 | $43.09 | 14213 |
| 2024-07-29 | 36.09 | $43.13 | 31300 |
| 2024-07-26 | 35.19 | $42.95 | 17700 |
| 2024-07-25 | 34.38 | $42.81 | 31306 |
| 2024-07-24 | 33.58 | $42.78 | 13400 |
| 2024-07-23 | 32.75 | $42.87 | 39909 |
| 2024-07-22 | 31.61 | $42.84 | 32728 |
| 2024-07-19 | 30.41 | $42.98 | 9406 |
| 2024-07-18 | 29.14 | $43.06 | 25924 |
| 2024-07-17 | 27.57 | $43.05 | 41000 |
| 2024-07-16 | 25.94 | $43.00 | 74900 |
| 2024-07-15 | 24.23 | $42.94 | 17500 |
| 2024-07-12 | 23.49 | $42.97 | 23948 |
| 2024-07-11 | 22.78 | $42.90 | 47700 |
| 2024-07-10 | 22.02 | $42.73 | 30200 |
| 2024-07-09 | 21.63 | $42.64 | 28600 |
| 2024-07-08 | 21.22 | $42.71 | 14803 |
| 2024-07-05 | 21.27 | $42.69 | 47700 |
| 2024-07-03 | 21.43 | $42.44 | 29238 |
| 2024-07-02 | 21.87 | $42.23 | 22800 |
| 2024-07-01 | 22.80 | $42.09 | 37400 |
| 2024-06-28 | 23.77 | $42.55 | 57438 |
| 2024-06-27 | 23.93 | $42.65 | 19423 |
| 2024-06-26 | 23.66 | $42.57 | 24200 |
| 2024-06-25 | 24.02 | $42.73 | 36504 |
| 2024-06-24 | 24.00 | $42.75 | 31229 |
| 2024-06-21 | 24.01 | $42.68 | 25000 |
| 2024-06-20 | 24.03 | $42.70 | 40003 |
| 2024-06-18 | 24.12 | $42.75 | 16900 |
| 2024-06-17 | 24.10 | $42.63 | 24200 |
| 2024-06-14 | 24.32 | $42.82 | 29725 |
| 2024-06-13 | 23.91 | $42.73 | 44600 |
| 2024-06-12 | 23.54 | $42.60 | 29700 |
| 2024-06-11 | 23.15 | $42.40 | 26238 |
| 2024-06-10 | 23.27 | $42.28 | 105900 |
| 2024-06-07 | 23.52 | $42.34 | 33049 |
| 2024-06-06 | 23.60 | $42.66 | 90900 |
| 2024-06-05 | 23.09 | $42.61 | 22511 |
| 2024-06-04 | 22.65 | $42.50 | 40600 |
| 2024-06-03 | 22.25 | $42.34 | 50300 |
| 2024-05-31 | 22.08 | $42.29 | 79400 |
| 2024-05-30 | 22.04 | $42.06 | 29925 |
| 2024-05-29 | 22.21 | $41.90 | 34500 |
| 2024-05-28 | 22.39 | $42.13 | 60139 |
| 2024-05-24 | 22.11 | $42.30 | 36300 |
| 2024-05-23 | 21.59 | $42.17 | 16940 |
| 2024-05-22 | 21.05 | $42.34 | 19902 |
| 2024-05-21 | 21.13 | $42.35 | 33200 |
| 2024-05-20 | 21.18 | $42.27 | 10400 |
| 2024-05-17 | 21.22 | $42.31 | 29800 |
| 2024-05-16 | 21.31 | $42.44 | 17648 |
| 2024-05-15 | 21.09 | $42.50 | 28631 |
| 2024-05-14 | 20.85 | $42.28 | 38400 |
| 2024-05-13 | 20.95 | $42.13 | 39901 |
| 2024-05-10 | 21.06 | $42.13 | 36721 |
| 2024-05-09 | 21.27 | $42.23 | 30706 |
| 2024-05-08 | 21.07 | $42.09 | 28200 |
| 2024-05-07 | 20.91 | $42.19 | 27400 |
| 2024-05-06 | 20.51 | $42.05 | 25400 |
| 2024-05-03 | 20.29 | $42.01 | 29422 |
| 2024-05-02 | 20.06 | $41.88 | 28214 |
| 2024-05-01 | 20.19 | $41.64 | 42936 |
| 2024-04-30 | 20.38 | $41.62 | 63117 |
| 2024-04-29 | 19.90 | $41.84 | 19800 |
| 2024-04-26 | 19.40 | $41.66 | 25000 |
| 2024-04-25 | 18.73 | $41.57 | 33300 |
| 2024-04-24 | 18.24 | $41.69 | 25700 |
| 2024-04-23 | 17.45 | $41.79 | 16900 |
| 2024-04-22 | 16.62 | $41.78 | 21500 |
| 2024-04-19 | 15.60 | $41.73 | 16449 |
| 2024-04-18 | 16.24 | $41.71 | 13502 |
| 2024-04-17 | 16.90 | $41.72 | 20504 |
| 2024-04-16 | 17.57 | $41.63 | 41800 |
| 2024-04-15 | 18.39 | $41.79 | 37511 |
| 2024-04-12 | 19.20 | $42.01 | 14610 |
| 2024-04-11 | 19.53 | $41.92 | 30400 |
| 2024-04-10 | 20.00 | $41.94 | 17220 |
| 2024-04-09 | 20.50 | $42.38 | 27800 |
| 2024-04-08 | 20.00 | $42.26 | 35600 |
| 2024-04-05 | 19.72 | $42.27 | 25500 |
| 2024-04-04 | 19.30 | $42.49 | 20200 |
| 2024-04-03 | 18.66 | $42.37 | 62015 |
| 2024-04-02 | 17.99 | $42.35 | 29537 |
| 2024-04-01 | 17.60 | $42.38 | 47431 |
| 2024-03-28 | 16.88 | $42.83 | 93629 |
| 2024-03-27 | 15.13 | $42.85 | 18729 |
| 2024-03-26 | 13.67 | $42.72 | 59600 |
| 2024-03-25 | 12.13 | $42.68 | 49034 |
| 2024-03-22 | 11.92 | $42.75 | 41713 |
| 2024-03-21 | 11.45 | $42.54 | 40100 |
| 2024-03-20 | 10.96 | $42.60 | 20940 |
| 2024-03-19 | 10.92 | $42.49 | 110500 |
| 2024-03-18 | 11.29 | $42.38 | 32300 |
| 2024-03-15 | 11.68 | $42.42 | 29847 |
| 2024-03-14 | 11.85 | $42.44 | 122334 |
| 2024-03-13 | 12.06 | $42.65 | 16300 |
| 2024-03-12 | 12.57 | $42.71 | 22324 |
| 2024-03-11 | 13.10 | $42.85 | 25200 |
| 2024-03-08 | 13.31 | $42.89 | 40712 |
| 2024-03-07 | 13.35 | $42.82 | 28400 |
| 2024-03-06 | 13.64 | $42.69 | 32825 |
| 2024-03-05 | 14.09 | $42.69 | 27100 |
| 2024-03-04 | 14.80 | $42.52 | 21138 |
| 2024-03-01 | 15.17 | $42.59 | 31600 |
| 2024-02-29 | 15.55 | $42.55 | 192500 |
| 2024-02-28 | 16.01 | $42.48 | 15740 |
| 2024-02-27 | 16.10 | $42.36 | 37800 |
| 2024-02-26 | 16.14 | $42.42 | 48500 |
| 2024-02-23 | 16.29 | $42.52 | 24200 |
| 2024-02-22 | 16.54 | $42.36 | 34900 |
| 2024-02-21 | 16.70 | $42.33 | 33938 |
| 2024-02-20 | 16.90 | $42.48 | 32600 |
| 2024-02-16 | 17.44 | $42.34 | 30638 |
| 2024-02-15 | 17.69 | $42.50 | 36436 |
| 2024-02-14 | 18.26 | $42.34 | 41100 |
| 2024-02-13 | 18.45 | $42.24 | 19948 |
| 2024-02-12 | 18.62 | $42.64 | 52800 |
| 2024-02-09 | 19.50 | $42.58 | 30123 |
| 2024-02-08 | 20.34 | $42.61 | 19700 |
| 2024-02-07 | 21.32 | $42.74 | 22946 |
| 2024-02-06 | 22.30 | $42.80 | 20200 |
| 2024-02-05 | 23.38 | $42.59 | 48200 |
| 2024-02-02 | 24.56 | $42.91 | 25816 |
| 2024-02-01 | 25.27 | $43.27 | 28845 |
| 2024-01-31 | 24.93 | $43.18 | 120900 |
| 2024-01-30 | 24.59 | $43.02 | 26246 |
| 2024-01-29 | 24.81 | $42.91 | 16500 |
| 2024-01-26 | 25.12 | $42.79 | 34807 |
| 2024-01-25 | 25.62 | $42.86 | 112825 |
| 2024-01-24 | 26.26 | $42.66 | 18400 |
| 2024-01-23 | 26.94 | $42.73 | 35519 |
| 2024-01-22 | 27.94 | $42.83 | 21200 |
| 2024-01-19 | 28.68 | $42.76 | 26108 |
| 2024-01-18 | 29.83 | $42.68 | 24100 |
| 2024-01-17 | 30.85 | $42.74 | 19043 |
| 2024-01-16 | 31.90 | $42.86 | 20511 |
| 2024-01-12 | 32.57 | $43.18 | 9830 |
| 2024-01-11 | 32.55 | $43.06 | 18100 |
| 2024-01-10 | 32.76 | $42.99 | 16400 |
| 2024-01-09 | 33.15 | $42.98 | 18600 |
| 2024-01-08 | 33.66 | $42.94 | 30409 |
| 2024-01-05 | 34.14 | $42.82 | 17627 |
| 2024-01-04 | 34.76 | $42.94 | 19040 |
| 2024-01-03 | 35.17 | $43.13 | 31902 |
| 2024-01-02 | 35.49 | $43.08 | 29305 |
| 2023-12-29 | 35.38 | $43.26 | 110947 |
| 2023-12-28 | 34.77 | $43.33 | 23112 |
| 2023-12-27 | 33.89 | $43.44 | 23806 |
| 2023-12-26 | 32.83 | $43.15 | 27000 |
| 2023-12-22 | 31.91 | $43.16 | 43600 |
| 2023-12-21 | 30.95 | $43.10 | 25318 |
| 2023-12-20 | 29.96 | $43.16 | 61402 |
| 2023-12-19 | 28.96 | $43.02 | 34133 |
| 2023-12-18 | 28.00 | $42.99 | 32100 |
| 2023-12-15 | 27.04 | $43.03 | 32800 |
| 2023-12-14 | 25.86 | $43.09 | 37400 |
| 2023-12-13 | 24.64 | $42.85 | 33800 |
| 2023-12-12 | 23.55 | $42.36 | 24800 |
| 2023-12-11 | 22.88 | $42.26 | 24600 |
| 2023-12-08 | 22.31 | $42.23 | 15609 |
| 2023-12-07 | 21.62 | $42.46 | 28100 |
| 2023-12-06 | 20.57 | $42.36 | 30400 |
| 2023-12-05 | 19.42 | $42.29 | 225000 |
| 2023-12-04 | 18.37 | $42.08 | 15324 |
| 2023-12-01 | 17.26 | $42.19 | 26344 |
| 2023-11-30 | 16.85 | $41.98 | 178322 |
| 2023-11-29 | 16.67 | $42.12 | 17048 |
| 2023-11-28 | 16.34 | $41.90 | 25900 |
| 2023-11-27 | 16.32 | $41.73 | 23100 |
| 2023-11-24 | 16.52 | $41.52 | 16038 |
| 2023-11-22 | 17.04 | $41.65 | 15404 |
| 2023-11-21 | 17.38 | $41.61 | 34900 |
| 2023-11-20 | 17.81 | $41.57 | 56515 |
| 2023-11-17 | 18.51 | $41.49 | 22221 |
| 2023-11-16 | 19.26 | $41.46 | 35100 |
| 2023-11-15 | 20.06 | $41.20 | 60200 |
| 2023-11-14 | 20.95 | $41.46 | 26941 |
| 2023-11-13 | 21.96 | $40.93 | 50000 |
| 2023-11-10 | 22.41 | $40.89 | 107800 |
| 2023-11-09 | 23.09 | $40.99 | 23200 |
| 2023-11-08 | 23.81 | $41.21 | 37545 |
| 2023-11-07 | 24.92 | $41.08 | 43400 |
| 2023-11-06 | 26.02 | $40.83 | 41400 |
| 2023-11-03 | 26.93 | $41.02 | 39440 |
| 2023-11-02 | 28.17 | $40.79 | 23837 |
| 2023-11-01 | 28.75 | $40.56 | 32000 |
| 2023-10-31 | 28.45 | $40.27 | 93833 |
| 2023-10-30 | 27.76 | $40.27 | 44121 |
| 2023-10-27 | 27.19 | $40.35 | 74700 |
| 2023-10-26 | 26.59 | $40.35 | 34900 |
| 2023-10-25 | 26.22 | $40.11 | 41300 |
| 2023-10-24 | 25.57 | $40.42 | 74500 |
| 2023-10-23 | 25.03 | $40.24 | 30300 |
| 2023-10-20 | 24.26 | $40.20 | 81111 |
| 2023-10-19 | 23.18 | $39.96 | 1.4M |
| 2023-10-18 | 21.90 | $40.21 | 30817 |
| 2023-10-17 | 20.88 | $40.31 | 21500 |
| 2023-10-16 | 19.99 | $40.64 | 12736 |
| 2023-10-13 | 19.42 | $40.84 | 24922 |
| 2023-10-12 | 19.10 | $40.58 | 42900 |
| 2023-10-11 | 18.76 | $40.99 | 54800 |
| 2023-10-10 | 18.86 | $40.84 | 20339 |
| 2023-10-09 | 18.69 | $40.84 | 29935 |
| 2023-10-06 | 18.62 | $40.52 | 25000 |
| 2023-10-05 | 17.64 | $40.60 | 28401 |
| 2023-10-04 | 16.93 | $40.60 | 18118 |
| 2023-10-03 | 15.98 | $40.33 | 37842 |
| 2023-10-02 | 14.97 | $40.66 | 42618 |
| 2023-09-29 | 14.34 | $40.85 | 92600 |
| 2023-09-28 | 14.19 | $41.01 | 25400 |
| 2023-09-27 | 13.31 | $40.97 | 27730 |
| 2023-09-26 | 12.46 | $41.05 | 61900 |
| 2023-09-25 | 11.91 | $41.16 | 42200 |
| 2023-09-22 | 11.52 | $41.43 | 101603 |
| 2023-09-21 | 11.47 | $41.26 | 44500 |
| 2023-09-20 | 11.19 | $41.50 | 31107 |
| 2023-09-19 | 11.51 | $41.59 | 27800 |
| 2023-09-18 | 11.57 | $41.67 | 38713 |
| 2023-09-15 | 11.64 | $41.61 | 48500 |
| 2023-09-14 | 11.86 | $41.75 | 74500 |
| 2023-09-13 | 12.22 | $41.73 | 27600 |
| 2023-09-12 | 12.61 | $41.69 | 32200 |
| 2023-09-11 | 12.87 | $41.67 | 28001 |
| 2023-09-08 | 13.15 | $41.73 | 32301 |
| 2023-09-07 | 13.60 | $41.72 | 24319 |
| 2023-09-06 | 13.82 | $41.61 | 69725 |
| 2023-09-05 | 14.00 | $41.66 | 21400 |
| 2023-09-01 | 14.37 | $41.88 | 140739 |
| 2023-08-31 | 15.07 | $42.04 | 104110 |
| 2023-08-30 | 15.32 | $42.08 | 28000 |
| 2023-08-29 | 15.68 | $42.11 | 67300 |
| 2023-08-28 | 16.05 | $41.81 | 56132 |
| 2023-08-25 | 16.74 | $41.78 | 31700 |
| 2023-08-24 | 17.40 | $41.72 | 27608 |
| 2023-08-23 | 18.23 | $41.86 | 45600 |
| 2023-08-22 | 19.11 | $41.49 | 23006 |
| 2023-08-21 | 18.45 | $41.45 | 247300 |
| 2023-08-18 | 17.70 | $41.61 | 52300 |
| 2023-08-17 | 17.16 | $41.50 | 48500 |
| 2023-08-16 | 16.30 | $41.64 | 52200 |
| 2023-08-15 | 15.62 | $41.67 | 116100 |
| 2023-08-14 | 15.00 | $41.81 | 55009 |
| 2023-08-11 | 14.44 | $41.85 | 29000 |
| 2023-08-10 | 14.05 | $42.03 | 30400 |
| 2023-08-09 | 13.96 | $42.25 | 56100 |
| 2023-08-08 | 14.19 | $42.21 | 24000 |
| 2023-08-07 | 14.38 | $42.07 | 34246 |
| 2023-08-04 | 14.23 | $42.14 | 13900 |
| 2023-08-03 | 14.07 | $41.79 | 38100 |
| 2023-08-02 | 13.08 | $42.05 | 24900 |
| 2023-08-01 | 12.28 | $42.15 | 60600 |
| 2023-07-31 | 11.79 | $42.51 | 227300 |
| 2023-07-28 | 11.98 | $42.43 | 19900 |
| 2023-07-27 | 11.82 | $42.32 | 60800 |
| 2023-07-26 | 11.65 | $42.60 | 34500 |
| 2023-07-25 | 11.96 | $42.50 | 24300 |
| 2023-07-24 | 12.05 | $42.54 | 84014 |
| 2023-07-21 | 12.48 | $42.59 | 70606 |
| 2023-07-20 | 12.70 | $42.57 | 249500 |
| 2023-07-19 | 12.93 | $42.74 | 34300 |
| 2023-07-18 | 13.52 | $42.67 | 30330 |
| 2023-07-17 | 14.22 | $42.59 | 37400 |
| 2023-07-14 | 14.68 | $42.57 | 44900 |
| 2023-07-13 | 15.25 | $42.60 | 213700 |
| 2023-07-12 | 15.96 | $42.51 | 63119 |
| 2023-07-11 | 16.21 | $42.16 | 51111 |
| 2023-07-10 | 15.54 | $42.11 | 87428 |
| 2023-07-07 | 14.47 | $41.96 | 94300 |
| 2023-07-06 | 13.24 | $41.98 | 63300 |
| 2023-07-05 | 11.94 | $42.21 | 36235 |
| 2023-07-03 | 11.12 | $42.41 | 26200 |
| 2023-06-30 | 10.73 | $42.58 | 149000 |
| 2023-06-29 | 10.49 | $42.48 | 22200 |
| 2023-06-28 | 10.06 | $42.77 | 44803 |
| 2023-06-27 | 10.18 | $42.65 | 31500 |
| 2023-06-26 | 10.31 | $42.73 | 34300 |
| 2023-06-23 | 10.66 | $42.64 | 19508 |
| 2023-06-22 | 11.00 | $42.57 | 22100 |
| 2023-06-21 | 11.16 | $42.76 | 26700 |
| 2023-06-20 | 11.42 | $42.70 | 42243 |
| 2023-06-16 | 11.88 | $42.61 | 26720 |
| 2023-06-15 | 12.08 | $42.63 | 42700 |
| 2023-06-14 | 12.41 | $42.48 | 62800 |
| 2023-06-13 | 12.76 | $42.45 | 29021 |
| 2023-06-12 | 12.73 | $42.60 | 44111 |
| 2023-06-09 | 12.41 | $42.57 | 21404 |
| 2023-06-08 | 12.15 | $42.62 | 64300 |
| 2023-06-07 | 11.88 | $42.49 | 23200 |
| 2023-06-06 | 11.60 | $42.67 | 25300 |
| 2023-06-05 | 11.54 | $42.57 | 16101 |
| 2023-06-02 | 11.47 | $42.61 | 47832 |
| 2023-06-01 | 11.54 | $42.79 | 24700 |
| 2023-05-31 | 11.96 | $42.89 | 86800 |
| 2023-05-30 | 12.40 | $42.62 | 60116 |
| 2023-05-26 | 12.23 | $42.35 | 16746 |
| 2023-05-25 | 11.38 | $42.34 | 31600 |
| 2023-05-24 | 10.60 | $42.49 | 73100 |
| 2023-05-23 | 10.02 | $42.61 | 90600 |
| 2023-05-22 | 9.47 | $42.56 | 18935 |
| 2023-05-19 | 8.94 | $42.54 | 50825 |
| 2023-05-18 | 8.39 | $42.70 | 28243 |
| 2023-05-17 | 8.06 | $42.87 | 39800 |
| 2023-05-16 | 7.97 | $42.91 | 102529 |
| 2023-05-15 | 7.93 | $43.02 | 34800 |
| 2023-05-12 | 8.13 | $43.09 | 26819 |
| 2023-05-11 | 8.51 | $43.33 | 26900 |
| 2023-05-10 | 8.65 | $43.22 | 23700 |
| 2023-05-09 | 9.09 | $42.97 | 34048 |
| 2023-05-08 | 9.15 | $43.00 | 22517 |
| 2023-05-05 | 9.33 | $43.20 | 14600 |
| 2023-05-04 | 9.65 | $43.37 | 28600 |
| 2023-05-03 | 9.86 | $43.39 | 28735 |
| 2023-05-02 | 10.10 | $43.22 | 29120 |
| 2023-05-01 | 10.49 | $42.82 | 23200 |
| 2023-04-28 | 10.67 | $43.33 | 20143 |
| 2023-04-27 | 10.75 | $43.13 | 23626 |
| 2023-04-26 | 10.99 | $43.27 | 64400 |
| 2023-04-25 | 10.92 | $43.43 | 49925 |
| 2023-04-24 | 10.60 | $43.18 | 24424 |
| 2023-04-21 | 10.72 | $43.02 | 22300 |
| 2023-04-20 | 10.96 | $43.04 | 69200 |
| 2023-04-19 | 11.06 | $42.92 | 29900 |
| 2023-04-18 | 11.16 | $42.97 | 32648 |
| 2023-04-17 | 11.64 | $42.96 | 29043 |
| 2023-04-14 | 12.15 | $43.13 | 21100 |
| 2023-04-13 | 12.36 | $43.14 | 42700 |
| 2023-04-12 | 12.45 | $43.31 | 30300 |
| 2023-04-11 | 12.45 | $43.24 | 54732 |
| 2023-04-10 | 12.65 | $43.25 | 42517 |
| 2023-04-06 | 12.87 | $43.50 | 20308 |
| 2023-04-05 | 12.38 | $43.55 | 29305 |
| 2023-04-04 | 11.83 | $43.44 | 26800 |
| 2023-04-03 | 11.81 | $43.26 | 45200 |
| 2023-03-31 | 12.10 | $43.23 | 26334 |
| 2023-03-30 | 12.51 | $43.03 | 49300 |
| 2023-03-29 | 13.05 | $42.91 | 44300 |
| 2023-03-28 | 13.46 | $42.90 | 63100 |
| 2023-03-27 | 13.95 | $42.95 | 43800 |
| 2023-03-24 | 14.63 | $43.32 | 37226 |
| 2023-03-23 | 14.83 | $43.30 | 32334 |
| 2023-03-22 | 15.12 | $43.23 | 48242 |
| 2023-03-21 | 15.64 | $42.76 | 79408 |
| 2023-03-20 | 16.09 | $42.95 | 25309 |
| 2023-03-17 | 16.57 | $43.12 | 82700 |
| 2023-03-16 | 16.51 | $42.86 | 105738 |
| 2023-03-15 | 16.52 | $42.94 | 27400 |
| 2023-03-14 | 16.33 | $42.63 | 36900 |
| 2023-03-13 | 16.78 | $42.89 | 24849 |
| 2023-03-10 | 16.76 | $42.58 | 13700 |
| 2023-03-09 | 17.61 | $42.15 | 38700 |
| 2023-03-08 | 17.62 | $41.97 | 63700 |
| 2023-03-07 | 17.55 | $42.03 | 24409 |
| 2023-03-06 | 17.47 | $42.11 | 26600 |
| 2023-03-03 | 17.63 | $42.17 | 73201 |
| 2023-03-02 | 17.56 | $41.90 | 50541 |
| 2023-03-01 | 16.81 | $41.95 | 67700 |
| 2023-02-28 | 16.13 | $42.29 | 58201 |
| 2023-02-27 | 15.71 | $42.31 | 116934 |
| 2023-02-24 | 15.63 | $42.23 | 29405 |
| 2023-02-23 | 15.41 | $42.40 | 27500 |
| 2023-02-22 | 15.48 | $42.32 | 29003 |
| 2023-02-21 | 15.55 | $42.20 | 24545 |
| 2023-02-17 | 15.04 | $42.55 | 16500 |
| 2023-02-16 | 14.88 | $42.48 | 41600 |
| 2023-02-15 | 14.83 | $42.63 | 49813 |
| 2023-02-14 | 14.97 | $42.72 | 28414 |
| 2023-02-13 | 15.25 | $42.83 | 34300 |
| 2023-02-10 | 15.77 | $42.76 | 24608 |
| 2023-02-09 | 16.31 | $42.96 | 24700 |
| 2023-02-08 | 17.09 | $43.11 | 28744 |
| 2023-02-07 | 17.83 | $43.05 | 69835 |
| 2023-02-06 | 18.63 | $43.10 | 17730 |
| 2023-02-03 | 19.61 | $43.38 | 65700 |
| 2023-02-02 | 20.16 | $43.76 | 31400 |
| 2023-02-01 | 19.84 | $43.66 | 64100 |
| 2023-01-31 | 19.77 | $43.57 | 226511 |
| 2023-01-30 | 19.91 | $43.34 | 41200 |
| 2023-01-27 | 20.34 | $43.42 | 29917 |
| 2023-01-26 | 20.72 | $43.49 | 40100 |
| 2023-01-25 | 20.91 | $43.54 | 65000 |
| 2023-01-24 | 21.12 | $43.51 | 152627 |
| 2023-01-23 | 21.41 | $43.36 | 219002 |
| 2023-01-20 | 21.36 | $43.42 | 37131 |
| 2023-01-19 | 21.25 | $43.58 | 125400 |
| 2023-01-18 | 20.80 | $43.67 | 60537 |
| 2023-01-17 | 20.34 | $43.29 | 82400 |
| 2023-01-13 | 20.34 | $43.34 | 89500 |
| 2023-01-12 | 19.86 | $43.48 | 183200 |
| 2023-01-11 | 19.34 | $43.19 | 5.5M |
| 2023-01-10 | 19.23 | $42.97 | 31800 |
| 2023-01-09 | 19.29 | $43.10 | 20700 |
| 2023-01-06 | 19.08 | $43.03 | 46006 |
| 2023-01-05 | 19.06 | $42.57 | 34817 |
| 2023-01-04 | 19.84 | $42.59 | 51139 |
| 2023-01-03 | 20.38 | $42.42 | 50200 |
| 2022-12-30 | 21.23 | $42.20 | 86247 |
| 2022-12-29 | 22.02 | $42.34 | 50700 |
| 2022-12-28 | 22.98 | $42.21 | 44700 |
| 2022-12-27 | 24.00 | $42.29 | 33916 |
| 2022-12-23 | 25.19 | $42.53 | 40005 |
| 2022-12-22 | 26.02 | $42.67 | 135300 |
| 2022-12-21 | 26.57 | $42.71 | 57420 |
| 2022-12-20 | 27.14 | $42.60 | 68600 |
| 2022-12-19 | 28.00 | $42.88 | 122100 |
| 2022-12-16 | 28.36 | $43.11 | 48600 |
| 2022-12-15 | 28.30 | $43.17 | 83726 |
| 2022-12-14 | 27.90 | $43.22 | 65600 |
| 2022-12-13 | 27.47 | $43.16 | 64200 |
| 2022-12-12 | 26.84 | $42.83 | 46900 |
| 2022-12-09 | 26.72 | $42.89 | 76326 |
| 2022-12-08 | 26.46 | $43.13 | 31117 |
| 2022-12-07 | 25.72 | $43.19 | 38400 |
| 2022-12-06 | 24.94 | $42.86 | 48600 |
| 2022-12-05 | 24.51 | $42.74 | 49400 |
| 2022-12-02 | 24.05 | $43.07 | 78347 |
| 2022-12-01 | 23.56 | $42.90 | 64400 |
| 2022-11-30 | 23.27 | $42.63 | 222930 |
| 2022-11-29 | 23.28 | $42.37 | 47029 |
| 2022-11-28 | 23.45 | $42.51 | 77300 |
| 2022-11-25 | 23.32 | $42.52 | 51938 |
| 2022-11-23 | 23.33 | $42.52 | 63412 |
| 2022-11-22 | 23.35 | $42.30 | 139844 |
| 2022-11-21 | 23.70 | $42.09 | 73900 |
| 2022-11-18 | 24.22 | $42.13 | 46529 |
| 2022-11-17 | 24.78 | $42.21 | 36800 |
| 2022-11-16 | 25.39 | $42.35 | 126200 |
| 2022-11-15 | 25.82 | $42.13 | 44834 |
| 2022-11-14 | 26.68 | $41.84 | 36722 |
| 2022-11-11 | 27.92 | $41.96 | 38900 |
| 2022-11-10 | 29.22 | $41.97 | 48600 |
| 2022-11-09 | 30.60 | $41.10 | 44027 |
| 2022-11-08 | 30.78 | $41.12 | 62300 |
| 2022-11-07 | 31.02 | $40.92 | 30000 |
| 2022-11-04 | 31.10 | $41.06 | 56100 |
| 2022-11-03 | 31.26 | $41.05 | 72700 |
| 2022-11-02 | 31.18 | $41.19 | 39200 |
| 2022-11-01 | 31.45 | $41.27 | 91344 |
| 2022-10-31 | 31.80 | $41.27 | 267233 |
| 2022-10-28 | 32.19 | $41.47 | 119414 |
| 2022-10-27 | 32.82 | $41.46 | 159200 |
| 2022-10-26 | 33.49 | $41.31 | 212320 |
| 2022-10-25 | 33.73 | $41.13 | 70006 |
| 2022-10-24 | 33.68 | $40.81 | 31500 |
| 2022-10-21 | 32.92 | $40.84 | 123113 |
| 2022-10-20 | 31.95 | $40.69 | 888110 |
| 2022-10-19 | 30.98 | $41.01 | 53947 |
| 2022-10-18 | 30.22 | $41.33 | 50212 |
| 2022-10-17 | 29.66 | $41.25 | 56600 |
| 2022-10-14 | 29.07 | $41.15 | 58328 |
| 2022-10-13 | 28.45 | $41.36 | 47400 |
| 2022-10-12 | 27.60 | $41.52 | 25600 |
| 2022-10-11 | 27.08 | $41.43 | 39300 |
| 2022-10-10 | 26.58 | $41.43 | 65200 |
| 2022-10-07 | 26.02 | $41.64 | 25000 |
| 2022-10-06 | 25.62 | $41.66 | 70016 |
| 2022-10-05 | 25.30 | $41.99 | 49710 |
| 2022-10-04 | 25.19 | $42.26 | 75830 |
| 2022-10-03 | 25.48 | $42.10 | 49100 |
| 2022-09-30 | 25.60 | $41.84 | 52310 |
| 2022-09-29 | 25.33 | $41.91 | 56708 |
| 2022-09-28 | 24.92 | $42.13 | 68849 |
| 2022-09-27 | 24.49 | $41.53 | 63811 |
| 2022-09-26 | 23.15 | $41.65 | 359933 |
| 2022-09-23 | 21.84 | $42.20 | 80812 |
| 2022-09-22 | 20.77 | $42.28 | 47242 |
| 2022-09-21 | 19.97 | $42.77 | 74300 |
| 2022-09-20 | 19.44 | $42.64 | 33400 |
| 2022-09-19 | 18.72 | $42.81 | 51400 |
| 2022-09-16 | 18.10 | $42.87 | 26521 |
| 2022-09-15 | 17.52 | $42.91 | 22400 |
| 2022-09-14 | 17.06 | $43.05 | 42501 |
| 2022-09-13 | 16.66 | $43.00 | 68104 |
| 2022-09-12 | 16.18 | $43.25 | 29129 |
| 2022-09-09 | 16.01 | $43.31 | 43900 |
| 2022-09-08 | 15.88 | $43.28 | 40600 |
| 2022-09-07 | 15.70 | $43.42 | 24215 |
| 2022-09-06 | 15.50 | $43.15 | 97017 |
| 2022-09-02 | 15.15 | $43.73 | 54804 |
| 2022-09-01 | 15.43 | $43.36 | 59604 |
| 2022-08-31 | 14.60 | $43.67 | 51413 |
| 2022-08-30 | 14.28 | $43.82 | 47228 |
| 2022-08-29 | 14.07 | $43.80 | 57319 |
| 2022-08-26 | 13.92 | $44.01 | 56800 |
| 2022-08-25 | 14.07 | $44.11 | 66600 |
| 2022-08-24 | 14.23 | $43.85 | 43735 |
| 2022-08-23 | 14.01 | $43.98 | 56700 |
| 2022-08-22 | 13.93 | $44.01 | 41936 |
| 2022-08-19 | 13.74 | $44.19 | 34700 |
| 2022-08-18 | 13.80 | $44.47 | 25136 |
| 2022-08-17 | 14.27 | $44.40 | 41400 |
| 2022-08-16 | 14.67 | $44.65 | 55027 |
| 2022-08-15 | 15.40 | $44.72 | 43200 |
| 2022-08-12 | 15.90 | $44.62 | 39700 |
| 2022-08-11 | 16.65 | $44.49 | 28713 |
| 2022-08-10 | 17.43 | $44.65 | 61715 |
| 2022-08-09 | 17.94 | $44.54 | 36017 |
| 2022-08-08 | 18.79 | $44.65 | 15629 |
| 2022-08-05 | 19.56 | $44.45 | 68000 |
| 2022-08-04 | 20.58 | $44.95 | 34700 |
| 2022-08-03 | 20.91 | $44.78 | 34943 |
| 2022-08-02 | 21.44 | $44.60 | 84000 |
| 2022-08-01 | 21.78 | $45.11 | 77627 |
| 2022-07-29 | 21.52 | $44.99 | 55530 |
| 2022-07-28 | 21.17 | $45.00 | 262800 |
| 2022-07-27 | 20.97 | $44.73 | 70115 |
| 2022-07-26 | 21.03 | $44.53 | 25310 |
| 2022-07-25 | 21.10 | $44.57 | 60312 |
| 2022-07-22 | 21.83 | $44.69 | 38400 |
| 2022-07-21 | 22.45 | $44.33 | 658311 |
| 2022-07-20 | 23.43 | $44.01 | 38828 |
| 2022-07-19 | 24.09 | $44.05 | 45500 |
| 2022-07-18 | 24.69 | $44.09 | 32800 |
| 2022-07-15 | 25.37 | $44.22 | 55406 |
| 2022-07-14 | 26.21 | $44.03 | 64246 |
| 2022-07-13 | 26.78 | $44.15 | 35200 |
| 2022-07-12 | 27.38 | $44.06 | 46022 |
| 2022-07-11 | 28.40 | $44.02 | 28600 |
| 2022-07-08 | 29.34 | $43.85 | 36400 |
| 2022-07-07 | 29.99 | $43.99 | 38800 |
| 2022-07-06 | 30.85 | $44.09 | 58631 |
| 2022-07-05 | 31.94 | $44.35 | 89100 |
| 2022-07-01 | 33.37 | $44.24 | 60523 |
| 2022-06-30 | 34.88 | $43.99 | 169221 |
| 2022-06-29 | 35.88 | $43.80 | 38900 |
| 2022-06-28 | 36.40 | $43.61 | 34304 |
| 2022-06-27 | 36.55 | $43.61 | 42000 |
| 2022-06-24 | 36.78 | $43.83 | 46000 |
| 2022-06-23 | 37.23 | $43.80 | 101011 |
| 2022-06-22 | 37.72 | $43.61 | 185843 |
| 2022-06-21 | 37.43 | $43.33 | 371900 |
| 2022-06-17 | 36.67 | $43.50 | 72000 |
| 2022-06-16 | 35.93 | $43.46 | 75900 |
| 2022-06-15 | 34.88 | $43.38 | 51900 |
| 2022-06-14 | 33.82 | $42.91 | 32915 |
| 2022-06-13 | 32.55 | $43.16 | 66600 |
| 2022-06-10 | 31.21 | $43.95 | 93200 |
| 2022-06-09 | 30.67 | $44.25 | 49027 |
| 2022-06-08 | 30.58 | $44.33 | 31600 |
| 2022-06-07 | 30.61 | $44.49 | 45910 |
| 2022-06-06 | 30.77 | $44.34 | 35600 |
| 2022-06-03 | 30.94 | $44.59 | 37129 |
| 2022-06-02 | 31.43 | $44.66 | 33343 |
| 2022-06-01 | 32.00 | $44.64 | 62416 |
| 2022-05-31 | 32.60 | $44.63 | 68325 |
| 2022-05-27 | 33.32 | $45.19 | 86000 |
| 2022-05-26 | 34.80 | $45.10 | 52123 |
| 2022-05-25 | 36.17 | $45.00 | 48100 |
| 2022-05-24 | 37.37 | $44.85 | 44100 |
| 2022-05-23 | 38.32 | $44.51 | 71106 |
| 2022-05-20 | 38.82 | $44.72 | 90135 |
| 2022-05-19 | 39.54 | $44.51 | 65700 |
| 2022-05-18 | 40.10 | $44.40 | 442500 |
| 2022-05-17 | 40.15 | $44.31 | 38823 |
| 2022-05-16 | 40.28 | $44.55 | 72800 |
| 2022-05-13 | 40.67 | $44.43 | 44000 |
| 2022-05-12 | 40.79 | $44.59 | 58200 |
| 2022-05-11 | 41.11 | $44.55 | 59145 |
| 2022-05-10 | 41.13 | $44.37 | 354101 |
| 2022-05-09 | 41.30 | $44.26 | 55300 |
| 2022-05-06 | 40.95 | $44.06 | 36100 |
| 2022-05-05 | 40.58 | $44.26 | 38000 |
| 2022-05-04 | 40.24 | $44.67 | 60804 |
| 2022-05-03 | 40.09 | $44.43 | 42642 |
| 2022-05-02 | 40.00 | $44.37 | 41221 |
| 2022-04-29 | 39.53 | $44.60 | 183705 |
| 2022-04-28 | 39.35 | $44.85 | 62121 |
| 2022-04-27 | 39.31 | $44.87 | 39422 |
| 2022-04-26 | 39.39 | $45.02 | 55600 |
| 2022-04-25 | 39.66 | $44.97 | 76508 |
| 2022-04-22 | 39.85 | $44.65 | 100618 |
| 2022-04-21 | 39.18 | $44.70 | 53400 |
| 2022-04-20 | 38.49 | $44.91 | 93600 |
| 2022-04-19 | 37.93 | $44.83 | 44042 |
| 2022-04-18 | 37.12 | $44.97 | 56200 |
| 2022-04-14 | 36.47 | $45.06 | 73714 |
| 2022-04-13 | 35.85 | $45.40 | 253908 |
| 2022-04-12 | 35.55 | $45.32 | 141700 |
| 2022-04-11 | 35.23 | $45.21 | 93941 |
| 2022-04-08 | 34.31 | $45.40 | 149803 |
| 2022-04-07 | 33.50 | $45.65 | 42237 |
| 2022-04-06 | 32.85 | $45.66 | 36400 |
| 2022-04-05 | 32.18 | $45.79 | 48300 |
| 2022-04-04 | 31.69 | $46.25 | 58700 |
| 2022-04-01 | 31.64 | $46.19 | 39200 |
| 2022-03-31 | 31.59 | $46.47 | 345600 |
| 2022-03-30 | 31.98 | $46.36 | 31300 |
| 2022-03-29 | 32.04 | $46.26 | 74602 |
| 2022-03-28 | 31.86 | $45.97 | 77220 |
| 2022-03-25 | 31.18 | $45.92 | 57400 |
| 2022-03-24 | 30.46 | $46.25 | 65543 |
| 2022-03-23 | 30.10 | $46.35 | 97514 |
| 2022-03-22 | 29.71 | $46.19 | 50700 |
| 2022-03-21 | 29.07 | $46.32 | 58300 |
| 2022-03-18 | 28.51 | $46.70 | 52544 |
| 2022-03-17 | 28.37 | $46.62 | 63713 |
| 2022-03-16 | 28.05 | $46.52 | 51530 |
| 2022-03-15 | 27.28 | $46.50 | 62000 |
| 2022-03-14 | 26.63 | $46.46 | 81600 |
| 2022-03-11 | 25.95 | $46.86 | 349000 |
| 2022-03-10 | 25.81 | $46.90 | 50600 |
| 2022-03-09 | 25.66 | $47.11 | 44347 |
| 2022-03-08 | 25.97 | $47.16 | 54200 |
| 2022-03-07 | 26.34 | $47.42 | 39300 |
| 2022-03-04 | 27.17 | $47.60 | 35000 |
| 2022-03-03 | 28.55 | $47.46 | 74900 |
| 2022-03-02 | 29.37 | $47.34 | 41900 |
| 2022-03-01 | 30.27 | $47.83 | 92608 |
| 2022-02-28 | 31.60 | $47.73 | 4.6M |
| 2022-02-25 | 32.23 | $47.40 | 57817 |
| 2022-02-24 | 31.66 | $47.34 | 51535 |
| 2022-02-23 | 31.08 | $47.30 | 62400 |
| 2022-02-22 | 30.46 | $47.52 | 81100 |
| 2022-02-18 | 30.01 | $47.57 | 30809 |
| 2022-02-17 | 29.72 | $47.46 | 59500 |
| 2022-02-16 | 29.25 | $47.38 | 79711 |
| 2022-02-15 | 28.38 | $47.32 | 59900 |
| 2022-02-14 | 27.34 | $47.39 | 74817 |
| 2022-02-11 | 26.29 | $47.60 | 35900 |
| 2022-02-10 | 25.20 | $47.38 | 70800 |
| 2022-02-09 | 24.08 | $47.81 | 97500 |
| 2022-02-08 | 23.53 | $47.77 | 67200 |
| 2022-02-07 | 22.70 | $47.90 | 67200 |
| 2022-02-04 | 21.91 | $47.85 | 58502 |
| 2022-02-03 | 21.09 | $48.16 | 65832 |
| 2022-02-02 | 20.89 | $48.32 | 67300 |
| 2022-02-01 | 21.09 | $48.27 | 93500 |
| 2022-01-31 | 20.98 | $48.33 | 119200 |
| 2022-01-28 | 21.00 | $48.33 | 92800 |
| 2022-01-27 | 20.92 | $48.26 | 1.0M |
| 2022-01-26 | 20.84 | $48.21 | 75528 |
| 2022-01-25 | 20.16 | $48.43 | 105113 |
| 2022-01-24 | 19.93 | $48.47 | 72938 |
| 2022-01-21 | 19.79 | $48.50 | 109800 |
| 2022-01-20 | 19.52 | $48.37 | 83000 |
| 2022-01-19 | 18.65 | $48.35 | 112400 |
| 2022-01-18 | 17.73 | $48.24 | 66031 |
| 2022-01-14 | 16.62 | $48.54 | 84900 |
| 2022-01-13 | 15.96 | $48.76 | 36038 |
| 2022-01-12 | 15.66 | $48.69 | 41320 |
| 2022-01-11 | 15.33 | $48.70 | 50209 |
| 2022-01-10 | 14.74 | $48.62 | 51002 |
| 2022-01-07 | 13.81 | $48.67 | 30600 |
| 2022-01-06 | 12.90 | $48.79 | 37513 |
| 2022-01-05 | 12.19 | $48.86 | 118500 |
| 2022-01-04 | 11.71 | $49.01 | 61000 |
| 2022-01-03 | 11.39 | $49.05 | 78800 |
| 2021-12-31 | 11.32 | $49.44 | 34047 |
| 2021-12-30 | 11.75 | $49.33 | 37400 |
| 2021-12-29 | 12.18 | $49.23 | 44400 |
| 2021-12-28 | 12.53 | $49.37 | 95600 |
| 2021-12-27 | 13.10 | $49.38 | 66923 |
| 2021-12-23 | 13.71 | $49.35 | 56912 |
| 2021-12-22 | 14.36 | $49.39 | 89600 |
| 2021-12-21 | 15.10 | $49.36 | 79100 |
| 2021-12-20 | 15.77 | $49.40 | 62900 |
| 2021-12-17 | 16.41 | $49.47 | 80319 |
| 2021-12-16 | 16.81 | $49.41 | 77927 |
| 2021-12-15 | 17.42 | $49.37 | 34728 |
| 2021-12-14 | 18.23 | $49.42 | 51200 |
| 2021-12-13 | 18.93 | $49.49 | 75031 |
| 2021-12-10 | 19.35 | $49.32 | 44000 |
| 2021-12-09 | 20.06 | $49.33 | 62641 |
| 2021-12-08 | 20.87 | $49.30 | 110100 |
| 2021-12-07 | 21.76 | $49.45 | 106407 |
| 2021-12-06 | 22.29 | $49.49 | 78300 |
| 2021-12-03 | 22.74 | $49.62 | 61010 |
| 2021-12-02 | 23.20 | $49.44 | 34939 |
| 2021-12-01 | 24.11 | $49.45 | 77133 |
| 2021-11-30 | 25.06 | $49.49 | 75200 |
| 2021-11-29 | 25.76 | $49.41 | 54322 |
| 2021-11-26 | 26.96 | $49.35 | 56346 |
| 2021-11-24 | 28.04 | $49.11 | 28100 |
| 2021-11-23 | 29.09 | $49.01 | 56404 |
| 2021-11-22 | 30.27 | $49.19 | 87120 |
| 2021-11-19 | 31.81 | $49.41 | 57714 |
| 2021-11-18 | 32.78 | $49.34 | 57700 |
| 2021-11-17 | 34.15 | $49.30 | 40400 |
| 2021-11-16 | 35.70 | $49.19 | 52910 |
| 2021-11-15 | 37.35 | $49.22 | 55821 |
| 2021-11-12 | 38.99 | $49.36 | 60100 |
| 2021-11-11 | 40.33 | $49.40 | 60100 |
| 2021-11-10 | 41.64 | $49.45 | 67513 |
| 2021-11-09 | 42.83 | $49.77 | 69000 |
| 2021-11-08 | 43.14 | $49.64 | 37000 |
| 2021-11-05 | 43.68 | $49.74 | 98333 |
| 2021-11-04 | 44.23 | $49.54 | 84621 |
| 2021-11-03 | 45.22 | $49.42 | 86800 |
| 2021-11-02 | 46.40 | $49.48 | 111000 |
| 2021-11-01 | 47.31 | $49.39 | 317408 |
| 2021-10-29 | 48.46 | $49.48 | 82229 |
| 2021-10-28 | 49.47 | $49.47 | 43100 |
| 2021-10-27 | 50.28 | $49.53 | 113004 |
| 2021-10-26 | 51.14 | $49.37 | 95300 |
| 2021-10-25 | 52.39 | $49.31 | 72015 |
| 2021-10-22 | 53.77 | $49.27 | 126521 |
| 2021-10-21 | 55.30 | $49.22 | 1.3M |
| 2021-10-20 | 56.91 | $49.28 | 36316 |
| 2021-10-19 | 58.34 | $49.32 | 61100 |
| 2021-10-18 | 59.72 | $49.43 | 51023 |
| 2021-10-15 | 61.02 | $49.47 | 37119 |
| 2021-10-14 | 62.13 | $49.57 | 37900 |
| 2021-10-13 | 63.15 | $49.49 | 38601 |
| 2021-10-12 | 64.33 | $49.40 | 49749 |
| 2021-10-11 | 65.69 | $49.27 | 53900 |
| 2021-10-08 | 67.24 | $49.35 | 56200 |
| 2021-10-07 | 68.71 | $49.42 | 36100 |
| 2021-10-06 | 69.99 | $49.53 | 79116 |
| 2021-10-05 | 71.08 | $49.53 | 47700 |
| 2021-10-04 | 72.23 | $49.65 | 106900 |
| 2021-10-01 | 73.17 | $49.67 | 39100 |
| 2021-09-30 | 74.17 | $49.59 | 56900 |
| 2021-09-29 | 75.28 | $49.58 | 38000 |
| 2021-09-28 | 76.42 | $49.57 | 79000 |
| 2021-09-27 | 77.64 | $49.73 | 73100 |
| 2021-09-24 | 78.56 | $49.80 | 43700 |
| 2021-09-23 | 79.32 | $49.88 | 45825 |
| 2021-09-22 | 79.91 | $50.10 | 45200 |
| 2021-09-21 | 80.08 | $50.07 | 72923 |
| 2021-09-20 | 80.26 | $50.08 | 61600 |
| 2021-09-17 | 80.45 | $49.99 | 51900 |
| 2021-09-16 | 80.69 | $50.05 | 43800 |
| 2021-09-15 | 80.79 | $50.11 | 51100 |
| 2021-09-14 | 80.79 | $50.16 | 79528 |
| 2021-09-13 | 80.71 | $50.06 | 44500 |
| 2021-09-10 | 80.65 | $49.99 | 67640 |
| 2021-09-09 | 80.60 | $50.07 | 34300 |
| 2021-09-08 | 80.54 | $49.94 | 50114 |
| 2021-09-07 | 80.50 | $49.89 | 34311 |
| 2021-09-03 | 80.47 | $50.01 | 61922 |
| 2021-09-02 | 80.28 | $50.05 | 44430 |
| 2021-09-01 | 80.02 | $50.03 | 41800 |
| 2021-08-31 | 79.74 | $50.05 | 40238 |
| 2021-08-30 | 79.40 | $50.11 | 42643 |
| 2021-08-27 | 79.05 | $50.04 | 50600 |
| 2021-08-26 | 78.68 | $49.92 | 57722 |
| 2021-08-25 | 78.31 | $49.92 | 37900 |
| 2021-08-24 | 77.91 | $49.99 | 60200 |
| 2021-08-23 | 77.38 | $50.08 | 56015 |
| 2021-08-20 | 76.79 | $50.05 | 37700 |
| 2021-08-19 | 76.15 | $50.06 | 31335 |
| 2021-08-18 | 75.47 | $49.98 | 29200 |
| 2021-08-17 | 74.76 | $50.00 | 41900 |
| 2021-08-16 | 73.96 | $50.04 | 71400 |
| 2021-08-13 | 73.10 | $50.02 | 49241 |
| 2021-08-12 | 72.20 | $49.86 | 59508 |
| 2021-08-11 | 71.25 | $49.88 | 58100 |
| 2021-08-10 | 70.26 | $49.86 | 36046 |
| 2021-08-09 | 69.18 | $49.91 | 46518 |
| 2021-08-06 | 68.00 | $49.96 | 54338 |
| 2021-08-05 | 66.71 | $50.16 | 61848 |
| 2021-08-04 | 65.25 | $50.24 | 64929 |
| 2021-08-03 | 63.70 | $50.25 | 61944 |
| 2021-08-02 | 62.01 | $50.22 | 91315 |
| 2021-07-30 | 60.23 | $50.17 | 45925 |
| 2021-07-29 | 58.36 | $50.13 | 50900 |
| 2021-07-28 | 56.39 | $50.17 | 77830 |
| 2021-07-27 | 54.32 | $50.14 | 62045 |
| 2021-07-26 | 52.12 | $50.05 | 124713 |
| 2021-07-23 | 49.81 | $50.11 | 1.5M |
| 2021-07-22 | 47.37 | $50.12 | 27414 |
| 2021-07-21 | 44.80 | $50.01 | 42900 |
| 2021-07-20 | 42.10 | $50.16 | 63000 |
| 2021-07-19 | 39.21 | $50.17 | 37300 |
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