Is First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) research center and poll results.
NASDAQ : FEMS
First Trust Emerging Markets Small Cap AlphaDEX Fund
$44.835 USD
-$0.71 (-1.56%)
- Volume
- 49.12K
- Average Volume
- 34.3K
- Market Capitalization
- $246.49M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.49
- Year Low
- $39.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.66
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.92
Average
39.80
Maximum
47.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.66 | $44.84 | 49436 |
| 2026-07-16 | 45.74 | $45.55 | 10111 |
| 2026-07-15 | 45.79 | $45.66 | 9104 |
| 2026-07-14 | 45.87 | $45.50 | 15783 |
| 2026-07-13 | 45.91 | $45.22 | 8577 |
| 2026-07-10 | 45.96 | $46.49 | 22909 |
| 2026-07-09 | 45.88 | $45.68 | 11200 |
| 2026-07-08 | 45.86 | $45.33 | 24220 |
| 2026-07-07 | 45.85 | $45.28 | 18300 |
| 2026-07-06 | 45.83 | $46.17 | 7325 |
| 2026-07-02 | 45.86 | $45.20 | 30032 |
| 2026-07-01 | 45.95 | $45.04 | 22200 |
| 2026-06-30 | 46.09 | $45.66 | 15000 |
| 2026-06-29 | 46.18 | $45.47 | 14600 |
| 2026-06-26 | 46.25 | $45.02 | 9512 |
| 2026-06-25 | 46.36 | $45.10 | 10507 |
| 2026-06-24 | 46.45 | $45.77 | 18800 |
| 2026-06-23 | 46.52 | $45.96 | 142611 |
| 2026-06-22 | 46.56 | $47.22 | 9045 |
| 2026-06-18 | 46.50 | $47.00 | 23220 |
| 2026-06-17 | 46.48 | $46.48 | 25317 |
| 2026-06-16 | 46.44 | $46.61 | 27600 |
| 2026-06-15 | 46.43 | $47.19 | 28600 |
| 2026-06-12 | 46.40 | $46.25 | 9700 |
| 2026-06-11 | 46.48 | $46.18 | 27747 |
| 2026-06-10 | 46.54 | $44.98 | 50900 |
| 2026-06-09 | 46.68 | $45.19 | 21800 |
| 2026-06-08 | 46.85 | $45.15 | 12804 |
| 2026-06-05 | 47.02 | $44.88 | 134011 |
| 2026-06-04 | 47.19 | $46.94 | 50586 |
| 2026-06-03 | 47.31 | $46.90 | 46810 |
| 2026-06-02 | 47.38 | $47.80 | 32200 |
| 2026-06-01 | 47.36 | $47.49 | 35136 |
| 2026-05-29 | 47.37 | $46.92 | 33300 |
| 2026-05-28 | 47.40 | $47.13 | 71600 |
| 2026-05-27 | 47.38 | $46.90 | 34200 |
| 2026-05-26 | 47.38 | $47.29 | 31700 |
| 2026-05-22 | 47.37 | $46.79 | 47144 |
| 2026-05-21 | 47.40 | $45.92 | 57314 |
| 2026-05-20 | 47.49 | $46.51 | 46100 |
| 2026-05-19 | 47.59 | $45.75 | 17800 |
| 2026-05-18 | 47.71 | $46.46 | 68000 |
| 2026-05-15 | 47.81 | $46.62 | 34546 |
| 2026-05-14 | 47.93 | $47.79 | 23000 |
| 2026-05-13 | 47.94 | $47.43 | 40400 |
| 2026-05-12 | 47.97 | $47.80 | 37326 |
| 2026-05-11 | 47.99 | $48.47 | 51507 |
| 2026-05-08 | 47.97 | $48.52 | 36243 |
| 2026-05-07 | 47.94 | $48.43 | 36503 |
| 2026-05-06 | 47.88 | $49.30 | 49519 |
| 2026-05-05 | 47.77 | $48.27 | 41529 |
| 2026-05-04 | 47.63 | $47.35 | 35445 |
| 2026-05-01 | 47.53 | $47.70 | 33600 |
| 2026-04-30 | 47.42 | $47.63 | 20728 |
| 2026-04-29 | 47.32 | $46.65 | 91905 |
| 2026-04-28 | 47.27 | $46.98 | 33736 |
| 2026-04-27 | 47.15 | $47.01 | 32125 |
| 2026-04-24 | 47.01 | $47.48 | 26900 |
| 2026-04-23 | 46.84 | $47.58 | 35200 |
| 2026-04-22 | 46.74 | $48.51 | 42508 |
| 2026-04-21 | 46.53 | $48.12 | 29131 |
| 2026-04-20 | 46.36 | $48.64 | 29573 |
| 2026-04-17 | 46.12 | $48.95 | 37200 |
| 2026-04-16 | 45.93 | $48.02 | 17534 |
| 2026-04-15 | 45.77 | $48.05 | 26131 |
| 2026-04-14 | 45.64 | $48.11 | 33233 |
| 2026-04-13 | 45.49 | $48.16 | 62816 |
| 2026-04-10 | 45.31 | $47.76 | 52548 |
| 2026-04-09 | 45.16 | $47.33 | 38300 |
| 2026-04-08 | 45.09 | $47.00 | 41907 |
| 2026-04-07 | 45.02 | $45.48 | 26000 |
| 2026-04-06 | 45.00 | $45.48 | 22400 |
| 2026-04-02 | 44.96 | $45.41 | 49048 |
| 2026-04-01 | 44.95 | $45.76 | 21244 |
| 2026-03-31 | 44.94 | $45.55 | 28730 |
| 2026-03-30 | 44.95 | $44.53 | 31508 |
| 2026-03-27 | 45.10 | $44.36 | 29567 |
| 2026-03-26 | 45.27 | $44.08 | 31042 |
| 2026-03-25 | 45.47 | $45.55 | 31143 |
| 2026-03-24 | 45.60 | $44.18 | 74101 |
| 2026-03-23 | 45.77 | $44.74 | 31912 |
| 2026-03-20 | 45.90 | $43.91 | 34474 |
| 2026-03-19 | 46.07 | $45.13 | 29900 |
| 2026-03-18 | 46.16 | $44.91 | 14700 |
| 2026-03-17 | 46.26 | $45.30 | 24439 |
| 2026-03-16 | 46.32 | $45.09 | 36319 |
| 2026-03-13 | 46.40 | $44.63 | 29800 |
| 2026-03-12 | 46.48 | $44.87 | 30000 |
| 2026-03-11 | 46.58 | $45.76 | 19917 |
| 2026-03-10 | 46.60 | $45.62 | 24400 |
| 2026-03-09 | 46.63 | $45.23 | 27402 |
| 2026-03-06 | 46.63 | $44.67 | 67730 |
| 2026-03-05 | 46.63 | $45.03 | 25700 |
| 2026-03-04 | 46.63 | $45.69 | 20500 |
| 2026-03-03 | 46.62 | $45.78 | 28002 |
| 2026-03-02 | 46.58 | $47.51 | 22444 |
| 2026-02-27 | 46.46 | $47.81 | 29917 |
| 2026-02-26 | 46.36 | $48.04 | 30900 |
| 2026-02-25 | 46.27 | $48.00 | 19200 |
| 2026-02-24 | 46.19 | $47.68 | 19627 |
| 2026-02-23 | 46.12 | $47.29 | 21800 |
| 2026-02-20 | 46.05 | $47.36 | 18700 |
| 2026-02-19 | 45.98 | $46.94 | 18800 |
| 2026-02-18 | 45.91 | $46.88 | 22400 |
| 2026-02-17 | 45.79 | $46.56 | 30300 |
| 2026-02-13 | 45.68 | $46.57 | 18900 |
| 2026-02-12 | 45.59 | $46.39 | 25148 |
| 2026-02-11 | 45.51 | $46.88 | 29700 |
| 2026-02-10 | 45.38 | $46.10 | 27300 |
| 2026-02-09 | 45.29 | $46.11 | 12401 |
| 2026-02-06 | 45.20 | $45.37 | 35500 |
| 2026-02-05 | 45.12 | $44.66 | 18137 |
| 2026-02-04 | 45.06 | $45.05 | 22531 |
| 2026-02-03 | 44.98 | $45.50 | 30700 |
| 2026-02-02 | 44.86 | $44.88 | 7200 |
| 2026-01-30 | 44.74 | $45.14 | 11400 |
| 2026-01-29 | 44.59 | $45.78 | 9744 |
| 2026-01-28 | 44.41 | $46.18 | 17200 |
| 2026-01-27 | 44.20 | $46.52 | 24000 |
| 2026-01-26 | 44.00 | $46.16 | 19800 |
| 2026-01-23 | 43.80 | $46.03 | 26300 |
| 2026-01-22 | 43.61 | $45.96 | 45613 |
| 2026-01-21 | 43.41 | $45.45 | 29800 |
| 2026-01-20 | 43.23 | $44.46 | 17636 |
| 2026-01-16 | 43.09 | $44.41 | 22100 |
| 2026-01-15 | 42.95 | $44.74 | 8700 |
| 2026-01-14 | 42.80 | $44.74 | 11900 |
| 2026-01-13 | 42.68 | $44.27 | 29500 |
| 2026-01-12 | 42.57 | $44.48 | 7000 |
| 2026-01-09 | 42.49 | $44.18 | 11827 |
| 2026-01-08 | 42.42 | $43.75 | 7546 |
| 2026-01-07 | 42.36 | $43.56 | 11300 |
| 2026-01-06 | 42.32 | $43.46 | 14025 |
| 2026-01-05 | 42.29 | $43.06 | 23441 |
| 2026-01-02 | 42.30 | $42.43 | 19300 |
| 2025-12-31 | 42.33 | $42.10 | 36700 |
| 2025-12-30 | 42.38 | $42.21 | 29020 |
| 2025-12-29 | 42.41 | $42.06 | 18737 |
| 2025-12-26 | 42.45 | $42.39 | 4321 |
| 2025-12-24 | 42.46 | $42.27 | 3900 |
| 2025-12-23 | 42.46 | $42.29 | 19912 |
| 2025-12-22 | 42.44 | $41.85 | 7200 |
| 2025-12-19 | 42.42 | $41.88 | 11100 |
| 2025-12-18 | 42.40 | $41.61 | 22913 |
| 2025-12-17 | 42.41 | $41.61 | 18439 |
| 2025-12-16 | 42.43 | $41.77 | 24800 |
| 2025-12-15 | 42.44 | $42.33 | 11800 |
| 2025-12-12 | 42.45 | $42.10 | 9500 |
| 2025-12-11 | 42.46 | $42.89 | 10639 |
| 2025-12-10 | 42.44 | $42.84 | 13200 |
| 2025-12-09 | 42.42 | $42.56 | 23513 |
| 2025-12-08 | 42.41 | $42.70 | 8821 |
| 2025-12-05 | 42.38 | $42.82 | 7302 |
| 2025-12-04 | 42.35 | $43.23 | 8700 |
| 2025-12-03 | 42.31 | $43.14 | 11917 |
| 2025-12-02 | 42.25 | $42.96 | 14800 |
| 2025-12-01 | 42.24 | $42.94 | 7601 |
| 2025-11-28 | 42.20 | $42.87 | 4908 |
| 2025-11-26 | 42.17 | $42.54 | 5643 |
| 2025-11-25 | 42.18 | $42.18 | 17800 |
| 2025-11-24 | 42.19 | $41.93 | 9428 |
| 2025-11-21 | 42.22 | $41.40 | 23800 |
| 2025-11-20 | 42.28 | $41.58 | 68500 |
| 2025-11-19 | 42.32 | $41.83 | 11100 |
| 2025-11-18 | 42.34 | $41.93 | 21800 |
| 2025-11-17 | 42.35 | $42.06 | 13800 |
| 2025-11-14 | 42.37 | $42.43 | 12524 |
| 2025-11-13 | 42.34 | $42.34 | 11500 |
| 2025-11-12 | 42.35 | $42.48 | 6739 |
| 2025-11-11 | 42.34 | $42.55 | 15000 |
| 2025-11-10 | 42.31 | $42.34 | 58300 |
| 2025-11-07 | 42.32 | $42.05 | 15809 |
| 2025-11-06 | 42.32 | $42.23 | 5845 |
| 2025-11-05 | 42.38 | $42.46 | 15200 |
| 2025-11-04 | 42.44 | $41.89 | 10938 |
| 2025-11-03 | 42.52 | $42.67 | 47100 |
| 2025-10-31 | 42.58 | $42.27 | 24230 |
| 2025-10-30 | 42.68 | $42.31 | 54602 |
| 2025-10-29 | 42.76 | $42.64 | 34300 |
| 2025-10-28 | 42.85 | $42.35 | 47144 |
| 2025-10-27 | 42.94 | $42.65 | 8100 |
| 2025-10-24 | 43.00 | $42.56 | 15412 |
| 2025-10-23 | 43.05 | $42.45 | 8000 |
| 2025-10-22 | 43.11 | $42.16 | 13831 |
| 2025-10-21 | 43.21 | $42.16 | 7316 |
| 2025-10-20 | 43.34 | $42.44 | 15300 |
| 2025-10-17 | 43.45 | $41.86 | 10100 |
| 2025-10-16 | 43.59 | $42.50 | 14848 |
| 2025-10-15 | 43.71 | $42.34 | 30846 |
| 2025-10-14 | 43.83 | $41.90 | 9037 |
| 2025-10-13 | 43.98 | $42.58 | 20009 |
| 2025-10-10 | 44.09 | $42.03 | 8208 |
| 2025-10-09 | 44.21 | $43.32 | 5029 |
| 2025-10-08 | 44.25 | $43.68 | 8001 |
| 2025-10-07 | 44.27 | $43.43 | 7717 |
| 2025-10-06 | 44.30 | $44.06 | 7231 |
| 2025-10-03 | 44.29 | $44.11 | 7600 |
| 2025-10-02 | 44.29 | $43.97 | 77700 |
| 2025-10-01 | 44.26 | $44.36 | 12235 |
| 2025-09-30 | 44.22 | $44.18 | 27600 |
| 2025-09-29 | 44.17 | $43.95 | 33200 |
| 2025-09-26 | 44.16 | $43.58 | 14700 |
| 2025-09-25 | 44.17 | $43.61 | 14235 |
| 2025-09-24 | 44.16 | $44.22 | 16303 |
| 2025-09-23 | 44.14 | $44.58 | 5030 |
| 2025-09-22 | 44.10 | $44.70 | 12100 |
| 2025-09-19 | 44.05 | $44.68 | 8635 |
| 2025-09-18 | 43.96 | $44.84 | 21414 |
| 2025-09-17 | 43.86 | $44.87 | 10934 |
| 2025-09-16 | 43.76 | $44.84 | 9629 |
| 2025-09-15 | 43.67 | $44.79 | 22700 |
| 2025-09-12 | 43.57 | $44.40 | 10723 |
| 2025-09-11 | 43.48 | $44.19 | 59341 |
| 2025-09-10 | 43.42 | $43.97 | 14343 |
| 2025-09-09 | 43.37 | $44.05 | 15200 |
| 2025-09-08 | 43.30 | $43.98 | 8131 |
| 2025-09-05 | 43.23 | $43.99 | 8202 |
| 2025-09-04 | 43.17 | $43.44 | 7834 |
| 2025-09-03 | 43.12 | $43.51 | 14000 |
| 2025-09-02 | 43.03 | $43.24 | 14400 |
| 2025-08-29 | 42.95 | $43.79 | 13906 |
| 2025-08-28 | 42.82 | $43.62 | 19200 |
| 2025-08-27 | 42.70 | $43.52 | 15800 |
| 2025-08-26 | 42.60 | $43.81 | 17700 |
| 2025-08-25 | 42.50 | $43.82 | 13810 |
| 2025-08-22 | 42.37 | $43.71 | 11100 |
| 2025-08-21 | 42.26 | $42.81 | 117514 |
| 2025-08-20 | 42.21 | $42.92 | 47000 |
| 2025-08-19 | 42.16 | $42.81 | 7200 |
| 2025-08-18 | 42.09 | $42.94 | 10800 |
| 2025-08-15 | 42.03 | $42.86 | 11100 |
| 2025-08-14 | 41.95 | $42.68 | 15118 |
| 2025-08-13 | 41.89 | $42.92 | 16100 |
| 2025-08-12 | 41.80 | $43.04 | 3206 |
| 2025-08-11 | 41.70 | $42.55 | 7800 |
| 2025-08-08 | 41.63 | $42.67 | 10535 |
| 2025-08-07 | 41.54 | $42.65 | 11200 |
| 2025-08-06 | 41.45 | $42.51 | 21100 |
| 2025-08-05 | 41.37 | $41.82 | 8926 |
| 2025-08-04 | 41.32 | $41.53 | 17900 |
| 2025-08-01 | 41.29 | $41.27 | 7600 |
| 2025-07-31 | 41.29 | $41.18 | 12312 |
| 2025-07-30 | 41.28 | $41.58 | 8300 |
| 2025-07-29 | 41.25 | $41.73 | 14600 |
| 2025-07-28 | 41.20 | $41.20 | 107700 |
| 2025-07-25 | 41.14 | $41.51 | 8600 |
| 2025-07-24 | 41.07 | $41.83 | 16700 |
| 2025-07-23 | 40.98 | $41.84 | 9900 |
| 2025-07-22 | 40.89 | $41.55 | 13100 |
| 2025-07-21 | 40.78 | $41.59 | 13406 |
| 2025-07-18 | 40.67 | $41.25 | 8701 |
| 2025-07-17 | 40.61 | $41.50 | 7100 |
| 2025-07-16 | 40.54 | $41.19 | 6700 |
| 2025-07-15 | 40.51 | $41.03 | 6719 |
| 2025-07-14 | 40.47 | $41.10 | 9400 |
| 2025-07-11 | 40.47 | $40.99 | 6303 |
| 2025-07-10 | 40.46 | $40.83 | 31405 |
| 2025-07-09 | 40.46 | $40.86 | 8424 |
| 2025-07-08 | 40.44 | $40.83 | 12803 |
| 2025-07-07 | 40.39 | $40.89 | 414300 |
| 2025-07-03 | 40.33 | $41.27 | 2000 |
| 2025-07-02 | 40.25 | $41.01 | 13000 |
| 2025-07-01 | 40.18 | $41.04 | 16200 |
| 2025-06-30 | 40.09 | $40.61 | 92215 |
| 2025-06-27 | 40.01 | $40.08 | 13912 |
| 2025-06-26 | 39.96 | $40.11 | 11512 |
| 2025-06-25 | 39.91 | $40.04 | 45700 |
| 2025-06-24 | 39.87 | $40.07 | 11100 |
| 2025-06-23 | 39.83 | $39.36 | 95100 |
| 2025-06-20 | 39.82 | $39.30 | 15317 |
| 2025-06-18 | 39.81 | $40.00 | 6200 |
| 2025-06-17 | 39.79 | $40.23 | 14800 |
| 2025-06-16 | 39.74 | $40.60 | 8321 |
| 2025-06-13 | 39.65 | $40.25 | 28101 |
| 2025-06-12 | 39.58 | $40.98 | 5307 |
| 2025-06-11 | 39.45 | $40.89 | 15100 |
| 2025-06-10 | 39.35 | $40.80 | 8645 |
| 2025-06-09 | 39.22 | $40.52 | 8100 |
| 2025-06-06 | 39.09 | $39.82 | 68139 |
| 2025-06-05 | 38.99 | $39.69 | 5017 |
| 2025-06-04 | 38.89 | $39.67 | 4800 |
| 2025-06-03 | 38.80 | $39.49 | 9549 |
| 2025-06-02 | 38.71 | $39.25 | 15600 |
| 2025-05-30 | 38.63 | $38.98 | 16345 |
| 2025-05-29 | 38.52 | $39.24 | 6100 |
| 2025-05-28 | 38.42 | $39.03 | 8600 |
| 2025-05-27 | 38.31 | $39.27 | 12629 |
| 2025-05-23 | 38.18 | $39.16 | 14638 |
| 2025-05-22 | 38.07 | $39.24 | 31000 |
| 2025-05-21 | 37.95 | $39.13 | 8948 |
| 2025-05-20 | 37.82 | $39.48 | 19800 |
| 2025-05-19 | 37.67 | $39.35 | 15821 |
| 2025-05-16 | 37.48 | $38.81 | 10800 |
| 2025-05-15 | 37.33 | $38.79 | 13000 |
| 2025-05-14 | 37.15 | $38.47 | 219900 |
| 2025-05-13 | 36.98 | $38.77 | 20820 |
| 2025-05-12 | 36.82 | $38.26 | 12200 |
| 2025-05-09 | 36.65 | $37.86 | 9626 |
| 2025-05-08 | 36.46 | $37.80 | 7300 |
| 2025-05-07 | 36.28 | $37.80 | 15300 |
| 2025-05-06 | 36.02 | $37.72 | 17825 |
| 2025-05-05 | 35.79 | $37.74 | 15115 |
| 2025-05-02 | 35.63 | $37.68 | 17738 |
| 2025-05-01 | 35.58 | $36.85 | 14700 |
| 2025-04-30 | 35.61 | $37.17 | 74500 |
| 2025-04-29 | 35.63 | $36.83 | 15906 |
| 2025-04-28 | 35.64 | $36.69 | 26500 |
| 2025-04-25 | 35.69 | $36.92 | 10300 |
| 2025-04-24 | 35.73 | $36.94 | 45544 |
| 2025-04-23 | 35.78 | $36.49 | 17800 |
| 2025-04-22 | 35.85 | $36.49 | 17529 |
| 2025-04-21 | 35.91 | $35.58 | 28015 |
| 2025-04-17 | 36.01 | $35.77 | 17400 |
| 2025-04-16 | 36.13 | $35.09 | 16800 |
| 2025-04-15 | 36.29 | $35.17 | 145326 |
| 2025-04-14 | 36.47 | $35.58 | 22820 |
| 2025-04-11 | 36.65 | $34.74 | 31500 |
| 2025-04-10 | 36.85 | $34.16 | 28947 |
| 2025-04-09 | 37.02 | $34.27 | 52300 |
| 2025-04-08 | 37.19 | $32.56 | 35035 |
| 2025-04-07 | 37.45 | $33.09 | 260525 |
| 2025-04-04 | 37.67 | $34.48 | 21800 |
| 2025-04-03 | 37.86 | $36.64 | 93200 |
| 2025-04-02 | 37.95 | $37.53 | 15949 |
| 2025-04-01 | 37.99 | $37.50 | 11909 |
| 2025-03-31 | 37.97 | $37.17 | 13600 |
| 2025-03-28 | 37.96 | $37.54 | 17828 |
| 2025-03-27 | 37.94 | $37.90 | 15800 |
| 2025-03-26 | 37.92 | $37.79 | 13700 |
| 2025-03-25 | 37.94 | $37.86 | 24600 |
| 2025-03-24 | 37.94 | $37.78 | 24200 |
| 2025-03-21 | 37.96 | $37.53 | 26800 |
| 2025-03-20 | 38.00 | $38.20 | 55146 |
| 2025-03-19 | 38.02 | $38.25 | 47900 |
| 2025-03-18 | 38.03 | $38.83 | 24203 |
| 2025-03-17 | 38.01 | $39.16 | 23200 |
| 2025-03-14 | 37.98 | $38.68 | 13010 |
| 2025-03-13 | 37.95 | $37.64 | 16600 |
| 2025-03-12 | 37.97 | $37.66 | 14300 |
| 2025-03-11 | 37.98 | $37.67 | 23400 |
| 2025-03-10 | 37.98 | $37.62 | 25140 |
| 2025-03-07 | 37.98 | $38.30 | 20944 |
| 2025-03-06 | 37.95 | $38.33 | 56500 |
| 2025-03-05 | 37.91 | $38.29 | 240837 |
| 2025-03-04 | 37.87 | $37.21 | 55217 |
| 2025-03-03 | 37.87 | $36.95 | 15800 |
| 2025-02-28 | 37.89 | $37.06 | 22647 |
| 2025-02-27 | 37.93 | $37.62 | 34315 |
| 2025-02-26 | 37.93 | $38.08 | 26600 |
| 2025-02-25 | 37.90 | $37.89 | 25749 |
| 2025-02-24 | 37.88 | $38.19 | 10716 |
| 2025-02-21 | 37.85 | $38.43 | 13202 |
| 2025-02-20 | 37.81 | $38.63 | 7239 |
| 2025-02-19 | 37.75 | $38.27 | 12800 |
| 2025-02-18 | 37.71 | $38.55 | 15600 |
| 2025-02-14 | 37.64 | $38.51 | 28626 |
| 2025-02-13 | 37.55 | $38.10 | 22000 |
| 2025-02-12 | 37.48 | $37.97 | 43546 |
| 2025-02-11 | 37.40 | $37.84 | 705942 |
| 2025-02-10 | 37.31 | $37.72 | 14326 |
| 2025-02-07 | 37.24 | $37.63 | 46400 |
| 2025-02-06 | 37.22 | $37.71 | 129100 |
| 2025-02-05 | 37.21 | $37.51 | 11225 |
| 2025-02-04 | 37.22 | $37.44 | 124300 |
| 2025-02-03 | 37.24 | $37.32 | 26400 |
| 2025-01-31 | 37.26 | $37.38 | 59037 |
| 2025-01-30 | 37.28 | $37.81 | 20247 |
| 2025-01-29 | 37.29 | $37.53 | 21642 |
| 2025-01-28 | 37.32 | $37.47 | 15900 |
| 2025-01-27 | 37.35 | $37.51 | 32342 |
| 2025-01-24 | 37.37 | $37.72 | 40343 |
| 2025-01-23 | 37.37 | $37.48 | 60800 |
| 2025-01-22 | 37.40 | $37.56 | 17404 |
| 2025-01-21 | 37.41 | $37.52 | 18716 |
| 2025-01-17 | 37.42 | $37.09 | 23421 |
| 2025-01-16 | 37.49 | $36.64 | 16500 |
| 2025-01-15 | 37.60 | $36.67 | 20200 |
| 2025-01-14 | 37.73 | $36.35 | 15200 |
| 2025-01-13 | 37.91 | $36.09 | 40000 |
| 2025-01-10 | 38.12 | $36.34 | 61100 |
| 2025-01-08 | 38.30 | $37.28 | 89100 |
| 2025-01-07 | 38.48 | $37.53 | 11312 |
| 2025-01-06 | 38.60 | $37.76 | 18500 |
| 2025-01-03 | 38.71 | $37.78 | 12925 |
| 2025-01-02 | 38.80 | $37.69 | 14600 |
| 2024-12-31 | 38.88 | $37.73 | 60300 |
| 2024-12-30 | 38.94 | $38.03 | 56200 |
| 2024-12-27 | 38.99 | $38.14 | 29231 |
| 2024-12-26 | 39.03 | $38.13 | 46316 |
| 2024-12-24 | 39.07 | $37.86 | 12138 |
| 2024-12-23 | 39.13 | $37.79 | 31600 |
| 2024-12-20 | 39.18 | $38.06 | 23224 |
| 2024-12-19 | 39.22 | $37.76 | 31310 |
| 2024-12-18 | 39.26 | $37.58 | 41700 |
| 2024-12-17 | 39.32 | $38.65 | 43700 |
| 2024-12-16 | 39.33 | $38.87 | 26600 |
| 2024-12-13 | 39.29 | $39.23 | 43435 |
| 2024-12-12 | 39.24 | $39.92 | 13900 |
| 2024-12-11 | 39.16 | $40.25 | 22400 |
| 2024-12-10 | 39.07 | $39.97 | 22425 |
| 2024-12-09 | 39.02 | $40.92 | 57924 |
| 2024-12-06 | 38.94 | $39.82 | 157100 |
| 2024-12-05 | 38.95 | $40.00 | 9847 |
| 2024-12-04 | 38.92 | $39.54 | 12636 |
| 2024-12-03 | 38.91 | $39.44 | 26100 |
| 2024-12-02 | 38.90 | $38.90 | 18500 |
| 2024-11-29 | 38.91 | $39.01 | 5400 |
| 2024-11-27 | 38.91 | $38.85 | 14533 |
| 2024-11-26 | 38.93 | $38.91 | 21220 |
| 2024-11-25 | 38.93 | $39.06 | 19027 |
| 2024-11-22 | 38.95 | $38.83 | 16530 |
| 2024-11-21 | 38.95 | $38.89 | 23444 |
| 2024-11-20 | 38.95 | $38.60 | 143100 |
| 2024-11-19 | 38.97 | $38.71 | 25100 |
| 2024-11-18 | 39.00 | $38.78 | 33227 |
| 2024-11-15 | 39.02 | $38.16 | 28019 |
| 2024-11-14 | 39.08 | $38.18 | 34000 |
| 2024-11-13 | 39.13 | $38.33 | 18300 |
| 2024-11-12 | 39.17 | $38.52 | 47537 |
| 2024-11-11 | 39.18 | $38.94 | 325033 |
| 2024-11-08 | 39.21 | $39.30 | 44100 |
| 2024-11-07 | 39.23 | $40.09 | 25600 |
| 2024-11-06 | 39.21 | $39.37 | 22400 |
| 2024-11-05 | 39.22 | $39.42 | 10900 |
| 2024-11-04 | 39.25 | $39.13 | 15612 |
| 2024-11-01 | 39.37 | $39.09 | 8227 |
| 2024-10-31 | 39.45 | $39.12 | 15230 |
| 2024-10-30 | 39.52 | $39.08 | 15400 |
| 2024-10-29 | 39.62 | $39.09 | 25207 |
| 2024-10-28 | 39.69 | $39.36 | 15941 |
| 2024-10-25 | 39.78 | $38.90 | 10500 |
| 2024-10-24 | 39.89 | $38.90 | 11100 |
| 2024-10-23 | 39.98 | $38.92 | 16000 |
| 2024-10-22 | 40.05 | $39.38 | 10732 |
| 2024-10-21 | 40.13 | $39.16 | 15941 |
| 2024-10-18 | 40.16 | $39.25 | 15500 |
| 2024-10-17 | 40.19 | $39.21 | 48200 |
| 2024-10-16 | 40.22 | $39.12 | 173439 |
| 2024-10-15 | 40.23 | $38.75 | 13841 |
| 2024-10-14 | 40.26 | $39.51 | 8801 |
| 2024-10-11 | 40.23 | $39.73 | 17400 |
| 2024-10-10 | 40.18 | $39.72 | 60207 |
| 2024-10-09 | 40.11 | $39.46 | 148800 |
| 2024-10-08 | 40.05 | $40.09 | 21533 |
| 2024-10-07 | 39.96 | $41.53 | 45633 |
| 2024-10-04 | 39.82 | $40.78 | 15600 |
| 2024-10-03 | 39.72 | $40.47 | 14337 |
| 2024-10-02 | 39.67 | $40.98 | 94739 |
| 2024-10-01 | 39.58 | $40.60 | 11300 |
| 2024-09-30 | 39.51 | $41.08 | 22010 |
| 2024-09-27 | 39.44 | $41.12 | 20200 |
| 2024-09-26 | 39.35 | $40.65 | 21830 |
| 2024-09-25 | 39.29 | $40.43 | 10149 |
| 2024-09-24 | 39.26 | $40.86 | 33700 |
| 2024-09-23 | 39.20 | $39.90 | 15823 |
| 2024-09-20 | 39.20 | $39.80 | 11500 |
| 2024-09-19 | 39.17 | $39.85 | 16100 |
| 2024-09-18 | 39.17 | $39.30 | 27200 |
| 2024-09-17 | 39.18 | $39.25 | 49346 |
| 2024-09-16 | 39.23 | $38.92 | 10731 |
| 2024-09-13 | 39.26 | $38.81 | 13800 |
| 2024-09-12 | 39.30 | $38.41 | 55312 |
| 2024-09-11 | 39.35 | $38.25 | 30800 |
| 2024-09-10 | 39.43 | $38.29 | 25500 |
| 2024-09-09 | 39.47 | $38.72 | 16937 |
| 2024-09-06 | 39.49 | $38.77 | 17000 |
| 2024-09-05 | 39.50 | $39.33 | 18400 |
| 2024-09-04 | 39.46 | $39.23 | 104500 |
| 2024-09-03 | 39.39 | $39.29 | 16129 |
| 2024-08-30 | 39.34 | $39.53 | 8700 |
| 2024-08-29 | 39.36 | $39.39 | 26700 |
| 2024-08-28 | 39.40 | $39.46 | 10849 |
| 2024-08-27 | 39.45 | $39.85 | 29100 |
| 2024-08-26 | 39.48 | $39.57 | 32842 |
| 2024-08-23 | 39.51 | $40.05 | 93223 |
| 2024-08-22 | 39.55 | $39.06 | 12600 |
| 2024-08-21 | 39.62 | $39.96 | 15200 |
| 2024-08-20 | 39.66 | $39.50 | 22937 |
| 2024-08-19 | 39.75 | $40.16 | 57748 |
| 2024-08-16 | 39.81 | $39.60 | 42637 |
| 2024-08-15 | 39.89 | $39.65 | 18600 |
| 2024-08-14 | 39.98 | $39.43 | 58900 |
| 2024-08-13 | 40.10 | $39.67 | 16600 |
| 2024-08-12 | 40.22 | $39.22 | 24801 |
| 2024-08-09 | 40.35 | $39.15 | 15100 |
| 2024-08-08 | 40.50 | $38.91 | 12302 |
| 2024-08-07 | 40.65 | $38.54 | 18508 |
| 2024-08-06 | 40.80 | $37.85 | 47400 |
| 2024-08-05 | 40.98 | $38.27 | 23349 |
| 2024-08-02 | 41.13 | $39.87 | 36200 |
| 2024-08-01 | 41.22 | $40.25 | 24100 |
| 2024-07-31 | 41.27 | $40.52 | 20214 |
| 2024-07-30 | 41.29 | $40.36 | 25827 |
| 2024-07-29 | 41.27 | $40.22 | 13821 |
| 2024-07-26 | 41.29 | $40.78 | 15100 |
| 2024-07-25 | 41.26 | $40.46 | 17900 |
| 2024-07-24 | 41.28 | $40.88 | 8428 |
| 2024-07-23 | 41.29 | $41.18 | 18816 |
| 2024-07-22 | 41.28 | $41.34 | 18300 |
| 2024-07-19 | 41.27 | $41.33 | 7400 |
| 2024-07-18 | 41.26 | $41.28 | 23000 |
| 2024-07-17 | 41.25 | $41.88 | 17904 |
| 2024-07-16 | 41.19 | $42.01 | 18719 |
| 2024-07-15 | 41.14 | $41.88 | 17300 |
| 2024-07-12 | 41.08 | $42.19 | 13014 |
| 2024-07-11 | 40.99 | $41.94 | 34300 |
| 2024-07-10 | 40.91 | $41.54 | 11600 |
| 2024-07-09 | 40.85 | $41.41 | 9800 |
| 2024-07-08 | 40.80 | $41.26 | 24120 |
| 2024-07-05 | 40.78 | $41.73 | 16249 |
| 2024-07-03 | 40.72 | $41.25 | 6800 |
| 2024-07-02 | 40.68 | $40.79 | 114832 |
| 2024-07-01 | 40.69 | $40.13 | 22425 |
| 2024-06-28 | 40.71 | $40.59 | 24628 |
| 2024-06-27 | 40.74 | $40.14 | 18847 |
| 2024-06-26 | 40.78 | $40.85 | 14500 |
| 2024-06-25 | 40.82 | $40.99 | 33100 |
| 2024-06-24 | 40.84 | $41.02 | 13121 |
| 2024-06-21 | 40.85 | $41.23 | 13200 |
| 2024-06-20 | 40.88 | $41.02 | 27900 |
| 2024-06-18 | 40.93 | $41.22 | 19800 |
| 2024-06-17 | 40.99 | $40.67 | 15000 |
| 2024-06-14 | 41.07 | $40.85 | 21730 |
| 2024-06-13 | 41.10 | $40.69 | 25044 |
| 2024-06-12 | 41.14 | $40.46 | 25306 |
| 2024-06-11 | 41.15 | $40.40 | 21227 |
| 2024-06-10 | 41.17 | $40.30 | 16800 |
| 2024-06-07 | 41.19 | $40.44 | 35600 |
| 2024-06-06 | 41.20 | $40.91 | 19400 |
| 2024-06-05 | 41.16 | $40.44 | 19500 |
| 2024-06-04 | 41.16 | $40.41 | 20200 |
| 2024-06-03 | 41.16 | $41.08 | 33622 |
| 2024-05-31 | 41.12 | $40.51 | 21333 |
| 2024-05-30 | 41.09 | $41.17 | 12818 |
| 2024-05-29 | 40.99 | $40.95 | 37700 |
| 2024-05-28 | 40.89 | $41.63 | 47500 |
| 2024-05-24 | 40.80 | $41.48 | 9700 |
| 2024-05-23 | 40.68 | $41.20 | 28449 |
| 2024-05-22 | 40.55 | $41.76 | 18700 |
| 2024-05-21 | 40.39 | $42.05 | 19039 |
| 2024-05-20 | 40.21 | $42.46 | 34600 |
| 2024-05-17 | 40.00 | $42.19 | 18723 |
| 2024-05-16 | 39.79 | $41.55 | 27616 |
| 2024-05-15 | 39.62 | $41.42 | 14104 |
| 2024-05-14 | 39.47 | $40.74 | 12442 |
| 2024-05-13 | 39.33 | $40.78 | 27740 |
| 2024-05-10 | 39.22 | $40.57 | 13600 |
| 2024-05-09 | 39.15 | $40.70 | 25300 |
| 2024-05-08 | 39.11 | $40.20 | 16300 |
| 2024-05-07 | 39.07 | $40.39 | 43000 |
| 2024-05-06 | 39.06 | $40.33 | 26300 |
| 2024-05-03 | 39.03 | $40.35 | 14500 |
| 2024-05-02 | 38.97 | $39.90 | 23883 |
| 2024-05-01 | 38.93 | $39.14 | 32918 |
| 2024-04-30 | 38.93 | $39.01 | 15404 |
| 2024-04-29 | 38.92 | $39.69 | 21200 |
| 2024-04-26 | 38.89 | $39.20 | 23400 |
| 2024-04-25 | 38.86 | $38.66 | 19508 |
| 2024-04-24 | 38.87 | $38.55 | 152000 |
| 2024-04-23 | 38.87 | $38.33 | 22447 |
| 2024-04-22 | 38.90 | $38.25 | 35000 |
| 2024-04-19 | 38.94 | $38.09 | 22300 |
| 2024-04-18 | 39.01 | $38.10 | 26625 |
| 2024-04-17 | 39.07 | $38.32 | 66620 |
| 2024-04-16 | 39.10 | $38.02 | 16100 |
| 2024-04-15 | 39.14 | $38.64 | 18500 |
| 2024-04-12 | 39.15 | $39.14 | 25905 |
| 2024-04-11 | 39.13 | $39.86 | 22433 |
| 2024-04-10 | 39.09 | $39.43 | 17507 |
| 2024-04-09 | 39.07 | $40.13 | 21400 |
| 2024-04-08 | 39.01 | $39.73 | 35600 |
| 2024-04-05 | 38.98 | $39.19 | 21124 |
| 2024-04-04 | 38.97 | $39.13 | 26324 |
| 2024-04-03 | 38.95 | $39.16 | 20500 |
| 2024-04-02 | 38.94 | $38.87 | 29100 |
| 2024-04-01 | 38.95 | $38.98 | 38200 |
| 2024-03-28 | 38.95 | $38.71 | 62800 |
| 2024-03-27 | 38.97 | $38.78 | 30106 |
| 2024-03-26 | 38.96 | $38.44 | 24606 |
| 2024-03-25 | 39.00 | $39.08 | 22400 |
| 2024-03-22 | 39.01 | $38.95 | 18800 |
| 2024-03-21 | 39.03 | $39.44 | 55000 |
| 2024-03-20 | 39.03 | $39.37 | 20017 |
| 2024-03-19 | 39.01 | $38.97 | 61800 |
| 2024-03-18 | 39.00 | $38.75 | 15811 |
| 2024-03-15 | 38.99 | $38.84 | 51940 |
| 2024-03-14 | 38.96 | $38.70 | 21403 |
| 2024-03-13 | 38.93 | $39.18 | 30913 |
| 2024-03-12 | 38.86 | $39.07 | 41200 |
| 2024-03-11 | 38.85 | $38.95 | 25300 |
| 2024-03-08 | 38.81 | $39.07 | 19220 |
| 2024-03-07 | 38.78 | $38.95 | 20200 |
| 2024-03-06 | 38.74 | $38.80 | 21300 |
| 2024-03-05 | 38.73 | $38.85 | 13900 |
| 2024-03-04 | 38.67 | $39.02 | 20600 |
| 2024-03-01 | 38.60 | $39.13 | 25600 |
| 2024-02-29 | 38.57 | $39.06 | 21319 |
| 2024-02-28 | 38.51 | $38.64 | 31300 |
| 2024-02-27 | 38.47 | $39.22 | 20500 |
| 2024-02-26 | 38.41 | $39.30 | 25113 |
| 2024-02-23 | 38.34 | $39.22 | 27102 |
| 2024-02-22 | 38.28 | $39.48 | 28000 |
| 2024-02-21 | 38.20 | $38.95 | 13000 |
| 2024-02-20 | 38.10 | $38.77 | 38218 |
| 2024-02-16 | 38.01 | $38.52 | 18443 |
| 2024-02-15 | 37.94 | $38.36 | 28600 |
| 2024-02-14 | 37.87 | $38.07 | 23600 |
| 2024-02-13 | 37.82 | $37.77 | 20909 |
| 2024-02-12 | 37.81 | $38.77 | 104726 |
| 2024-02-09 | 37.77 | $38.27 | 25800 |
| 2024-02-08 | 37.74 | $38.42 | 31448 |
| 2024-02-07 | 37.70 | $38.19 | 22100 |
| 2024-02-06 | 37.66 | $38.50 | 56200 |
| 2024-02-05 | 37.64 | $37.76 | 170100 |
| 2024-02-02 | 37.65 | $37.67 | 161244 |
| 2024-02-01 | 37.65 | $38.37 | 184421 |
| 2024-01-31 | 37.61 | $37.96 | 25500 |
| 2024-01-30 | 37.61 | $37.90 | 52300 |
| 2024-01-29 | 37.64 | $37.94 | 99500 |
| 2024-01-26 | 37.64 | $37.85 | 14732 |
| 2024-01-25 | 37.63 | $38.02 | 23311 |
| 2024-01-24 | 37.60 | $37.84 | 18032 |
| 2024-01-23 | 37.59 | $37.04 | 26500 |
| 2024-01-22 | 37.64 | $37.02 | 24729 |
| 2024-01-19 | 37.66 | $37.04 | 17629 |
| 2024-01-18 | 37.71 | $37.04 | 29900 |
| 2024-01-17 | 37.75 | $37.00 | 33800 |
| 2024-01-16 | 37.79 | $37.65 | 34114 |
| 2024-01-12 | 37.81 | $37.98 | 12031 |
| 2024-01-11 | 37.78 | $37.53 | 26707 |
| 2024-01-10 | 37.75 | $37.69 | 25501 |
| 2024-01-09 | 37.72 | $37.45 | 56200 |
| 2024-01-08 | 37.71 | $38.02 | 17214 |
| 2024-01-05 | 37.68 | $37.89 | 31300 |
| 2024-01-04 | 37.65 | $37.78 | 30240 |
| 2024-01-03 | 37.63 | $37.60 | 26535 |
| 2024-01-02 | 37.63 | $37.90 | 33212 |
| 2023-12-29 | 37.63 | $38.44 | 24723 |
| 2023-12-28 | 37.57 | $37.95 | 43034 |
| 2023-12-27 | 37.55 | $37.78 | 50600 |
| 2023-12-26 | 37.57 | $37.42 | 31234 |
| 2023-12-22 | 37.58 | $37.65 | 17300 |
| 2023-12-21 | 37.58 | $37.91 | 148126 |
| 2023-12-20 | 37.57 | $37.52 | 78400 |
| 2023-12-19 | 37.58 | $37.92 | 63800 |
| 2023-12-18 | 37.59 | $37.85 | 46020 |
| 2023-12-15 | 37.58 | $37.77 | 63117 |
| 2023-12-14 | 37.55 | $38.20 | 163200 |
| 2023-12-13 | 37.53 | $37.31 | 61013 |
| 2023-12-12 | 37.55 | $36.98 | 85947 |
| 2023-12-11 | 37.53 | $37.14 | 206147 |
| 2023-12-08 | 37.52 | $37.12 | 23600 |
| 2023-12-07 | 37.50 | $37.42 | 42700 |
| 2023-12-06 | 37.49 | $37.24 | 48626 |
| 2023-12-05 | 37.49 | $37.45 | 75445 |
| 2023-12-04 | 37.48 | $37.60 | 37800 |
| 2023-12-01 | 37.46 | $37.91 | 29345 |
| 2023-11-30 | 37.40 | $37.26 | 24212 |
| 2023-11-29 | 37.32 | $37.50 | 21300 |
| 2023-11-28 | 37.22 | $38.18 | 14703 |
| 2023-11-27 | 37.12 | $37.72 | 26300 |
| 2023-11-24 | 37.04 | $37.54 | 9900 |
| 2023-11-22 | 36.96 | $37.68 | 18700 |
| 2023-11-21 | 36.88 | $37.82 | 22927 |
| 2023-11-20 | 36.83 | $38.18 | 21200 |
| 2023-11-17 | 36.72 | $37.48 | 38425 |
| 2023-11-16 | 36.64 | $37.30 | 17000 |
| 2023-11-15 | 36.59 | $37.77 | 28736 |
| 2023-11-14 | 36.52 | $37.75 | 23730 |
| 2023-11-13 | 36.51 | $36.60 | 63615 |
| 2023-11-10 | 36.55 | $36.95 | 35000 |
| 2023-11-09 | 36.57 | $36.69 | 71313 |
| 2023-11-08 | 36.60 | $37.22 | 409100 |
| 2023-11-07 | 36.65 | $37.12 | 21600 |
| 2023-11-06 | 36.71 | $37.42 | 31803 |
| 2023-11-03 | 36.72 | $37.14 | 24045 |
| 2023-11-02 | 36.75 | $36.59 | 20130 |
| 2023-11-01 | 36.79 | $35.66 | 46019 |
| 2023-10-31 | 36.90 | $35.60 | 764500 |
| 2023-10-30 | 37.00 | $36.15 | 26028 |
| 2023-10-27 | 37.10 | $36.04 | 28116 |
| 2023-10-26 | 37.22 | $36.11 | 26046 |
| 2023-10-25 | 37.34 | $35.95 | 21800 |
| 2023-10-24 | 37.45 | $36.82 | 18800 |
| 2023-10-23 | 37.52 | $36.04 | 18844 |
| 2023-10-20 | 37.65 | $35.78 | 43900 |
| 2023-10-19 | 37.79 | $36.30 | 322200 |
| 2023-10-18 | 37.91 | $36.47 | 40800 |
| 2023-10-17 | 38.04 | $37.50 | 21421 |
| 2023-10-16 | 38.10 | $37.39 | 35800 |
| 2023-10-13 | 38.16 | $37.32 | 132600 |
| 2023-10-12 | 38.26 | $37.46 | 27800 |
| 2023-10-11 | 38.36 | $38.09 | 9000 |
| 2023-10-10 | 38.42 | $38.41 | 25000 |
| 2023-10-09 | 38.46 | $37.59 | 31646 |
| 2023-10-06 | 38.52 | $37.63 | 13314 |
| 2023-10-05 | 38.60 | $37.58 | 48900 |
| 2023-10-04 | 38.66 | $37.68 | 68939 |
| 2023-10-03 | 38.74 | $37.68 | 125000 |
| 2023-10-02 | 38.81 | $38.22 | 23531 |
| 2023-09-29 | 38.87 | $38.46 | 22300 |
| 2023-09-28 | 38.91 | $38.39 | 13300 |
| 2023-09-27 | 38.97 | $38.14 | 33800 |
| 2023-09-26 | 39.02 | $38.27 | 68041 |
| 2023-09-25 | 39.06 | $38.73 | 151800 |
| 2023-09-22 | 39.05 | $38.49 | 80300 |
| 2023-09-21 | 39.05 | $38.65 | 71200 |
| 2023-09-20 | 39.04 | $39.03 | 26600 |
| 2023-09-19 | 39.00 | $38.69 | 16823 |
| 2023-09-18 | 38.96 | $38.72 | 35612 |
| 2023-09-15 | 38.91 | $39.35 | 20149 |
| 2023-09-14 | 38.83 | $39.44 | 37900 |
| 2023-09-13 | 38.75 | $39.20 | 83100 |
| 2023-09-12 | 38.68 | $39.21 | 19210 |
| 2023-09-11 | 38.63 | $38.93 | 16400 |
| 2023-09-08 | 38.59 | $39.05 | 17310 |
| 2023-09-07 | 38.54 | $38.92 | 38502 |
| 2023-09-06 | 38.51 | $39.13 | 20617 |
| 2023-09-05 | 38.47 | $39.22 | 14700 |
| 2023-09-01 | 38.45 | $39.46 | 165811 |
| 2023-08-31 | 38.40 | $39.25 | 17044 |
| 2023-08-30 | 38.34 | $39.46 | 35834 |
| 2023-08-29 | 38.28 | $39.25 | 15835 |
| 2023-08-28 | 38.25 | $39.04 | 28100 |
| 2023-08-25 | 38.27 | $38.48 | 11007 |
| 2023-08-24 | 38.30 | $38.43 | 22400 |
| 2023-08-23 | 38.31 | $38.45 | 39123 |
| 2023-08-22 | 38.32 | $38.28 | 29512 |
| 2023-08-21 | 38.33 | $37.94 | 53025 |
| 2023-08-18 | 38.36 | $37.65 | 16309 |
| 2023-08-17 | 38.39 | $37.88 | 26000 |
| 2023-08-16 | 38.38 | $37.78 | 52444 |
| 2023-08-15 | 38.40 | $37.75 | 22700 |
| 2023-08-14 | 38.40 | $38.22 | 30100 |
| 2023-08-11 | 38.40 | $38.12 | 33900 |
| 2023-08-10 | 38.40 | $38.00 | 9842 |
| 2023-08-09 | 38.40 | $38.40 | 7800 |
| 2023-08-08 | 38.36 | $38.39 | 16401 |
| 2023-08-07 | 38.30 | $38.83 | 8000 |
| 2023-08-04 | 38.21 | $38.45 | 66810 |
| 2023-08-03 | 38.13 | $38.04 | 19933 |
| 2023-08-02 | 38.05 | $38.18 | 18700 |
| 2023-08-01 | 37.98 | $38.60 | 128051 |
| 2023-07-31 | 37.88 | $39.47 | 17300 |
| 2023-07-28 | 37.73 | $39.21 | 84938 |
| 2023-07-27 | 37.56 | $38.54 | 33600 |
| 2023-07-26 | 37.41 | $38.65 | 192100 |
| 2023-07-25 | 37.26 | $38.53 | 44200 |
| 2023-07-24 | 37.17 | $38.55 | 23600 |
| 2023-07-21 | 37.06 | $38.12 | 19644 |
| 2023-07-20 | 37.00 | $37.84 | 15312 |
| 2023-07-19 | 36.96 | $38.04 | 88300 |
| 2023-07-18 | 36.90 | $37.83 | 20300 |
| 2023-07-17 | 36.87 | $38.29 | 13400 |
| 2023-07-14 | 36.84 | $38.00 | 28815 |
| 2023-07-13 | 36.81 | $38.09 | 22500 |
| 2023-07-12 | 36.76 | $37.63 | 22800 |
| 2023-07-11 | 36.71 | $37.06 | 45500 |
| 2023-07-10 | 36.71 | $37.01 | 17844 |
| 2023-07-07 | 36.70 | $36.99 | 63300 |
| 2023-07-06 | 36.66 | $36.34 | 29236 |
| 2023-07-05 | 36.68 | $36.75 | 40700 |
| 2023-07-03 | 36.68 | $36.75 | 76000 |
| 2023-06-30 | 36.67 | $36.35 | 71513 |
| 2023-06-29 | 36.65 | $35.86 | 111909 |
| 2023-06-28 | 36.62 | $35.55 | 72200 |
| 2023-06-27 | 36.62 | $35.70 | 18123 |
| 2023-06-26 | 36.62 | $36.68 | 18700 |
| 2023-06-23 | 36.54 | $36.37 | 44600 |
| 2023-06-22 | 36.48 | $36.85 | 66135 |
| 2023-06-21 | 36.41 | $36.97 | 25500 |
| 2023-06-20 | 36.36 | $36.88 | 20926 |
| 2023-06-16 | 36.31 | $37.34 | 16600 |
| 2023-06-15 | 36.23 | $37.55 | 55417 |
| 2023-06-14 | 36.15 | $37.50 | 25100 |
| 2023-06-13 | 36.07 | $37.07 | 39300 |
| 2023-06-12 | 36.02 | $36.68 | 25102 |
| 2023-06-09 | 36.00 | $37.10 | 80500 |
| 2023-06-08 | 35.97 | $36.63 | 23600 |
| 2023-06-07 | 35.97 | $36.36 | 56221 |
| 2023-06-06 | 35.97 | $36.59 | 23800 |
| 2023-06-05 | 35.98 | $36.89 | 73044 |
| 2023-06-02 | 35.95 | $36.43 | 70233 |
| 2023-06-01 | 35.93 | $36.00 | 178346 |
| 2023-05-31 | 35.93 | $35.34 | 29825 |
| 2023-05-30 | 35.96 | $35.41 | 145800 |
| 2023-05-26 | 36.02 | $35.78 | 45500 |
| 2023-05-25 | 36.05 | $35.03 | 37300 |
| 2023-05-24 | 36.14 | $35.22 | 62700 |
| 2023-05-23 | 36.18 | $35.52 | 36406 |
| 2023-05-22 | 36.21 | $35.96 | 40946 |
| 2023-05-19 | 36.28 | $35.87 | 52043 |
| 2023-05-18 | 36.34 | $35.65 | 229200 |
| 2023-05-17 | 36.42 | $35.94 | 396800 |
| 2023-05-16 | 36.50 | $35.91 | 159709 |
| 2023-05-15 | 36.59 | $36.06 | 69719 |
| 2023-05-12 | 36.69 | $36.27 | 52200 |
| 2023-05-11 | 36.78 | $36.52 | 50047 |
| 2023-05-10 | 36.87 | $36.64 | 97804 |
| 2023-05-09 | 36.95 | $36.46 | 192900 |
| 2023-05-08 | 37.04 | $36.65 | 47900 |
| 2023-05-05 | 37.09 | $36.31 | 20000 |
| 2023-05-04 | 37.13 | $36.12 | 28200 |
| 2023-05-03 | 37.17 | $36.00 | 40600 |
| 2023-05-02 | 37.24 | $35.91 | 94700 |
| 2023-05-01 | 37.32 | $36.60 | 132200 |
| 2023-04-28 | 37.35 | $36.43 | 73300 |
| 2023-04-27 | 37.41 | $36.71 | 119900 |
| 2023-04-26 | 37.44 | $36.03 | 118600 |
| 2023-04-25 | 37.48 | $36.22 | 35700 |
| 2023-04-24 | 37.53 | $37.26 | 33700 |
| 2023-04-21 | 37.51 | $37.05 | 91426 |
| 2023-04-20 | 37.51 | $37.29 | 68449 |
| 2023-04-19 | 37.49 | $37.58 | 41214 |
| 2023-04-18 | 37.45 | $37.77 | 48647 |
| 2023-04-17 | 37.40 | $37.98 | 55538 |
| 2023-04-14 | 37.34 | $38.01 | 21746 |
| 2023-04-13 | 37.30 | $38.46 | 93000 |
| 2023-04-12 | 37.22 | $38.23 | 101000 |
| 2023-04-11 | 37.18 | $38.20 | 62700 |
| 2023-04-10 | 37.17 | $37.60 | 40931 |
| 2023-04-06 | 37.20 | $37.13 | 35134 |
| 2023-04-05 | 37.27 | $37.00 | 239737 |
| 2023-04-04 | 37.38 | $37.32 | 95531 |
| 2023-04-03 | 37.44 | $37.59 | 24200 |
| 2023-03-31 | 37.52 | $37.21 | 29000 |
| 2023-03-30 | 37.59 | $37.55 | 55300 |
| 2023-03-29 | 37.64 | $37.29 | 74200 |
| 2023-03-28 | 37.71 | $36.95 | 43400 |
| 2023-03-27 | 37.78 | $37.04 | 52400 |
| 2023-03-24 | 37.85 | $36.99 | 90352 |
| 2023-03-23 | 37.91 | $37.02 | 91802 |
| 2023-03-22 | 38.00 | $36.97 | 78200 |
| 2023-03-21 | 38.08 | $36.74 | 192200 |
| 2023-03-20 | 38.19 | $36.79 | 201214 |
| 2023-03-17 | 38.27 | $36.78 | 30000 |
| 2023-03-16 | 38.35 | $37.20 | 85002 |
| 2023-03-15 | 38.43 | $36.80 | 109500 |
| 2023-03-14 | 38.49 | $37.52 | 107600 |
| 2023-03-13 | 38.51 | $37.87 | 148510 |
| 2023-03-10 | 38.50 | $38.21 | 98311 |
| 2023-03-09 | 38.48 | $38.53 | 39200 |
| 2023-03-08 | 38.44 | $39.23 | 93943 |
| 2023-03-07 | 38.41 | $38.56 | 124900 |
| 2023-03-06 | 38.42 | $39.05 | 191700 |
| 2023-03-03 | 38.43 | $38.69 | 45800 |
| 2023-03-02 | 38.49 | $38.66 | 352901 |
| 2023-03-01 | 38.54 | $38.59 | 263940 |
| 2023-02-28 | 38.61 | $38.26 | 167400 |
| 2023-02-27 | 38.69 | $38.53 | 441400 |
| 2023-02-24 | 38.78 | $38.29 | 22500 |
| 2023-02-23 | 38.90 | $38.78 | 60224 |
| 2023-02-22 | 39.00 | $38.58 | 146900 |
| 2023-02-21 | 39.09 | $38.97 | 132300 |
| 2023-02-17 | 39.17 | $38.36 | 144200 |
| 2023-02-16 | 39.27 | $38.30 | 183400 |
| 2023-02-15 | 39.35 | $38.72 | 142900 |
| 2023-02-14 | 39.38 | $38.13 | 204600 |
| 2023-02-13 | 39.46 | $37.88 | 93000 |
| 2023-02-10 | 39.51 | $37.63 | 60100 |
| 2023-02-09 | 39.58 | $37.76 | 709800 |
| 2023-02-08 | 39.62 | $37.89 | 194346 |
| 2023-02-07 | 39.67 | $38.49 | 76007 |
| 2023-02-06 | 39.69 | $38.81 | 68000 |
| 2023-02-03 | 39.71 | $39.32 | 69530 |
| 2023-02-02 | 39.64 | $39.78 | 126036 |
| 2023-02-01 | 39.60 | $39.72 | 198600 |
| 2023-01-31 | 39.55 | $40.06 | 120400 |
| 2023-01-30 | 39.49 | $39.71 | 346500 |
| 2023-01-27 | 39.47 | $40.50 | 77298 |
| 2023-01-26 | 39.35 | $40.65 | 35100 |
| 2023-01-25 | 39.27 | $40.65 | 77100 |
| 2023-01-24 | 39.18 | $40.52 | 197308 |
| 2023-01-23 | 39.07 | $40.51 | 85195 |
| 2023-01-20 | 38.98 | $40.30 | 121605 |
| 2023-01-19 | 38.89 | $39.95 | 124238 |
| 2023-01-18 | 38.83 | $39.34 | 165435 |
| 2023-01-17 | 38.77 | $39.66 | 142418 |
| 2023-01-13 | 38.69 | $39.01 | 130005 |
| 2023-01-12 | 38.66 | $38.97 | 120424 |
| 2023-01-11 | 38.65 | $38.60 | 219700 |
| 2023-01-10 | 38.66 | $38.85 | 86107 |
| 2023-01-09 | 38.64 | $38.80 | 67340 |
| 2023-01-06 | 38.62 | $39.26 | 69800 |
| 2023-01-05 | 38.57 | $37.98 | 53516 |
| 2023-01-04 | 38.60 | $39.00 | 37739 |
| 2023-01-03 | 38.57 | $38.68 | 278500 |
| 2022-12-30 | 38.56 | $38.94 | 53500 |
| 2022-12-29 | 38.54 | $39.18 | 30545 |
| 2022-12-28 | 38.51 | $38.22 | 88300 |
| 2022-12-27 | 38.47 | $39.00 | 92518 |
| 2022-12-23 | 38.37 | $38.73 | 84419 |
| 2022-12-22 | 38.28 | $38.44 | 194807 |
| 2022-12-21 | 38.18 | $38.77 | 23342 |
| 2022-12-20 | 38.05 | $38.50 | 306616 |
| 2022-12-19 | 37.92 | $38.57 | 144800 |
| 2022-12-16 | 37.79 | $38.15 | 26800 |
| 2022-12-15 | 37.68 | $38.13 | 23200 |
| 2022-12-14 | 37.58 | $38.38 | 42507 |
| 2022-12-13 | 37.51 | $38.78 | 33131 |
| 2022-12-12 | 37.41 | $38.86 | 35448 |
| 2022-12-09 | 37.30 | $38.50 | 37929 |
| 2022-12-08 | 37.17 | $38.42 | 37537 |
| 2022-12-07 | 37.00 | $38.21 | 40628 |
| 2022-12-06 | 36.88 | $38.57 | 89700 |
| 2022-12-05 | 36.72 | $38.35 | 8739 |
| 2022-12-02 | 36.57 | $38.53 | 11627 |
| 2022-12-01 | 36.36 | $38.59 | 29900 |
| 2022-11-30 | 36.11 | $38.45 | 22841 |
| 2022-11-29 | 35.89 | $37.54 | 19241 |
| 2022-11-28 | 35.68 | $36.85 | 11207 |
| 2022-11-25 | 35.49 | $36.96 | 6349 |
| 2022-11-23 | 35.32 | $36.53 | 12200 |
| 2022-11-22 | 35.15 | $36.17 | 13900 |
| 2022-11-21 | 35.00 | $35.82 | 10200 |
| 2022-11-18 | 34.87 | $35.92 | 14100 |
| 2022-11-17 | 34.76 | $35.94 | 54412 |
| 2022-11-16 | 34.63 | $36.22 | 33143 |
| 2022-11-15 | 34.48 | $37.07 | 21311 |
| 2022-11-14 | 34.29 | $36.71 | 8800 |
| 2022-11-11 | 34.12 | $36.63 | 26800 |
| 2022-11-10 | 33.89 | $35.85 | 9800 |
| 2022-11-09 | 33.73 | $35.13 | 12700 |
| 2022-11-08 | 33.60 | $35.67 | 12700 |
| 2022-11-07 | 33.45 | $35.45 | 26800 |
| 2022-11-04 | 33.33 | $35.45 | 29400 |
| 2022-11-03 | 33.22 | $34.24 | 9831 |
| 2022-11-02 | 33.19 | $33.69 | 71133 |
| 2022-11-01 | 33.19 | $33.91 | 207931 |
| 2022-10-31 | 33.18 | $33.30 | 76916 |
| 2022-10-28 | 33.16 | $33.17 | 69526 |
| 2022-10-27 | 33.10 | $33.44 | 16300 |
| 2022-10-26 | 33.01 | $33.31 | 28649 |
| 2022-10-25 | 32.96 | $33.16 | 15447 |
| 2022-10-24 | 32.94 | $33.20 | 44142 |
| 2022-10-21 | 32.92 | $33.72 | 8933 |
| 2022-10-20 | 32.92 | $33.35 | 12525 |
| 2022-10-19 | 33.01 | $33.09 | 7100 |
| 2022-10-18 | 33.09 | $33.32 | 11320 |
| 2022-10-17 | 33.19 | $33.22 | 8600 |
| 2022-10-14 | 33.29 | $32.08 | 15500 |
| 2022-10-13 | 33.47 | $32.65 | 28435 |
| 2022-10-12 | 33.63 | $32.53 | 35103 |
| 2022-10-11 | 33.80 | $32.68 | 5814 |
| 2022-10-10 | 33.93 | $33.11 | 4900 |
| 2022-10-07 | 34.12 | $33.25 | 5000 |
| 2022-10-06 | 34.27 | $33.68 | 10500 |
| 2022-10-05 | 34.36 | $33.66 | 5532 |
| 2022-10-04 | 34.46 | $33.66 | 4827 |
| 2022-10-03 | 34.55 | $32.91 | 158528 |
| 2022-09-30 | 34.67 | $31.90 | 29635 |
| 2022-09-29 | 34.84 | $31.66 | 23148 |
| 2022-09-28 | 35.02 | $32.46 | 20910 |
| 2022-09-27 | 35.16 | $32.72 | 14800 |
| 2022-09-26 | 35.33 | $32.73 | 11921 |
| 2022-09-23 | 35.48 | $33.64 | 23000 |
| 2022-09-22 | 35.61 | $35.16 | 6600 |
| 2022-09-21 | 35.65 | $34.83 | 15400 |
| 2022-09-20 | 35.70 | $35.21 | 28414 |
| 2022-09-19 | 35.72 | $35.27 | 10312 |
| 2022-09-16 | 35.74 | $35.75 | 49617 |
| 2022-09-15 | 35.75 | $35.73 | 28500 |
| 2022-09-14 | 35.74 | $36.01 | 19123 |
| 2022-09-13 | 35.73 | $35.24 | 32334 |
| 2022-09-12 | 35.75 | $36.91 | 3000 |
| 2022-09-09 | 35.69 | $36.17 | 4927 |
| 2022-09-08 | 35.64 | $35.67 | 19500 |
| 2022-09-07 | 35.63 | $35.53 | 24748 |
| 2022-09-06 | 35.59 | $35.40 | 10900 |
| 2022-09-02 | 35.56 | $35.43 | 44324 |
| 2022-09-01 | 35.52 | $35.29 | 62003 |
| 2022-08-31 | 35.45 | $35.33 | 6900 |
| 2022-08-30 | 35.38 | $35.27 | 21000 |
| 2022-08-29 | 35.30 | $35.98 | 7900 |
| 2022-08-26 | 35.21 | $35.85 | 11549 |
| 2022-08-25 | 35.13 | $36.15 | 22300 |
| 2022-08-24 | 35.03 | $35.92 | 4200 |
| 2022-08-23 | 34.93 | $35.90 | 12932 |
| 2022-08-22 | 34.81 | $35.67 | 5600 |
| 2022-08-19 | 34.71 | $35.55 | 10900 |
| 2022-08-18 | 34.59 | $35.91 | 5400 |
| 2022-08-17 | 34.47 | $35.69 | 3100 |
| 2022-08-16 | 34.36 | $35.83 | 3923 |
| 2022-08-15 | 34.24 | $35.49 | 3100 |
| 2022-08-12 | 34.11 | $35.80 | 2600 |
| 2022-08-11 | 33.94 | $35.15 | 12100 |
| 2022-08-10 | 33.81 | $35.39 | 3400 |
| 2022-08-09 | 33.66 | $34.82 | 12400 |
| 2022-08-08 | 33.56 | $34.76 | 4900 |
| 2022-08-05 | 33.47 | $34.55 | 12541 |
| 2022-08-04 | 33.42 | $34.05 | 6547 |
| 2022-08-03 | 33.39 | $33.86 | 15000 |
| 2022-08-02 | 33.34 | $33.66 | 24922 |
| 2022-08-01 | 33.33 | $34.20 | 166530 |
| 2022-07-29 | 33.32 | $34.17 | 4800 |
| 2022-07-28 | 33.35 | $34.15 | 10500 |
| 2022-07-27 | 33.40 | $34.00 | 7700 |
| 2022-07-26 | 33.47 | $33.49 | 19000 |
| 2022-07-25 | 33.58 | $33.60 | 10841 |
| 2022-07-22 | 33.66 | $33.30 | 10300 |
| 2022-07-21 | 33.78 | $33.42 | 25209 |
| 2022-07-20 | 33.90 | $33.44 | 6607 |
| 2022-07-19 | 34.04 | $33.51 | 13200 |
| 2022-07-18 | 34.16 | $32.81 | 5002 |
| 2022-07-15 | 34.32 | $32.52 | 7804 |
| 2022-07-14 | 34.54 | $32.42 | 3219 |
| 2022-07-13 | 34.74 | $32.50 | 9600 |
| 2022-07-12 | 34.93 | $32.78 | 38100 |
| 2022-07-11 | 35.15 | $32.88 | 9800 |
| 2022-07-08 | 35.41 | $33.59 | 11723 |
| 2022-07-07 | 35.65 | $33.51 | 37000 |
| 2022-07-06 | 35.92 | $32.94 | 29022 |
| 2022-07-05 | 36.21 | $33.33 | 112300 |
| 2022-07-01 | 36.49 | $34.11 | 218745 |
| 2022-06-30 | 36.75 | $34.74 | 45324 |
| 2022-06-29 | 36.97 | $35.08 | 13544 |
| 2022-06-28 | 37.15 | $35.41 | 6549 |
| 2022-06-27 | 37.28 | $35.67 | 3120 |
| 2022-06-24 | 37.39 | $35.20 | 21221 |
| 2022-06-23 | 37.51 | $35.68 | 9911 |
| 2022-06-22 | 37.60 | $35.85 | 13416 |
| 2022-06-21 | 37.69 | $36.28 | 7434 |
| 2022-06-17 | 37.74 | $35.90 | 33800 |
| 2022-06-16 | 37.81 | $36.02 | 36823 |
| 2022-06-15 | 37.83 | $36.97 | 12215 |
| 2022-06-14 | 37.84 | $36.41 | 27445 |
| 2022-06-13 | 37.85 | $36.18 | 378700 |
| 2022-06-10 | 37.88 | $37.28 | 80226 |
| 2022-06-09 | 37.80 | $38.06 | 22225 |
| 2022-06-08 | 37.70 | $38.28 | 9800 |
| 2022-06-07 | 37.61 | $39.10 | 8700 |
| 2022-06-06 | 37.49 | $38.70 | 9325 |
| 2022-06-03 | 37.44 | $38.89 | 63300 |
| 2022-06-02 | 37.39 | $39.38 | 14000 |
| 2022-06-01 | 37.38 | $38.96 | 201525 |
| 2022-05-31 | 37.35 | $38.86 | 21317 |
| 2022-05-27 | 37.30 | $38.02 | 14624 |
| 2022-05-26 | 37.32 | $37.80 | 20800 |
| 2022-05-25 | 37.35 | $37.62 | 19000 |
| 2022-05-24 | 37.38 | $37.36 | 4700 |
| 2022-05-23 | 37.39 | $37.75 | 5800 |
| 2022-05-20 | 37.43 | $37.23 | 39515 |
| 2022-05-19 | 37.52 | $37.26 | 10720 |
| 2022-05-18 | 37.64 | $36.42 | 4400 |
| 2022-05-17 | 37.84 | $37.28 | 10528 |
| 2022-05-16 | 38.02 | $36.66 | 20900 |
| 2022-05-13 | 38.21 | $36.70 | 7037 |
| 2022-05-12 | 38.41 | $35.65 | 15421 |
| 2022-05-11 | 38.67 | $36.01 | 7900 |
| 2022-05-10 | 38.88 | $36.60 | 4600 |
| 2022-05-09 | 39.07 | $36.61 | 6705 |
| 2022-05-06 | 39.29 | $37.77 | 7700 |
| 2022-05-05 | 39.43 | $37.87 | 12200 |
| 2022-05-04 | 39.58 | $39.17 | 39110 |
| 2022-05-03 | 39.70 | $38.45 | 7130 |
| 2022-05-02 | 39.88 | $37.80 | 14006 |
| 2022-04-29 | 40.04 | $38.37 | 52800 |
| 2022-04-28 | 40.15 | $38.50 | 9320 |
| 2022-04-27 | 40.28 | $38.16 | 6700 |
| 2022-04-26 | 40.43 | $37.57 | 14041 |
| 2022-04-25 | 40.58 | $38.53 | 16623 |
| 2022-04-22 | 40.69 | $39.07 | 19528 |
| 2022-04-21 | 40.79 | $39.70 | 8644 |
| 2022-04-20 | 40.83 | $40.27 | 18620 |
| 2022-04-19 | 40.85 | $40.84 | 6200 |
| 2022-04-18 | 40.80 | $40.62 | 69813 |
| 2022-04-14 | 40.77 | $40.71 | 3928 |
| 2022-04-13 | 40.71 | $40.76 | 8500 |
| 2022-04-12 | 40.61 | $40.23 | 3900 |
| 2022-04-11 | 40.47 | $40.40 | 3522 |
| 2022-04-08 | 40.33 | $40.91 | 4200 |
| 2022-04-07 | 40.21 | $40.68 | 2821 |
| 2022-04-06 | 40.11 | $40.86 | 21407 |
| 2022-04-05 | 40.02 | $41.53 | 6708 |
| 2022-04-04 | 39.87 | $42.01 | 6400 |
| 2022-04-01 | 39.69 | $41.03 | 8339 |
| 2022-03-31 | 39.61 | $40.64 | 5200 |
| 2022-03-30 | 39.58 | $41.09 | 9521 |
| 2022-03-29 | 39.53 | $41.09 | 9516 |
| 2022-03-28 | 39.45 | $40.65 | 7547 |
| 2022-03-25 | 39.39 | $40.71 | 1926 |
| 2022-03-24 | 39.34 | $40.99 | 7224 |
| 2022-03-23 | 39.26 | $40.65 | 5300 |
| 2022-03-22 | 39.23 | $40.50 | 12902 |
| 2022-03-21 | 39.22 | $40.02 | 8700 |
| 2022-03-18 | 39.27 | $39.86 | 6900 |
| 2022-03-17 | 39.32 | $39.51 | 26900 |
| 2022-03-16 | 39.42 | $38.88 | 7803 |
| 2022-03-15 | 39.53 | $37.38 | 11928 |
| 2022-03-14 | 39.69 | $37.69 | 26531 |
| 2022-03-11 | 39.85 | $38.36 | 14500 |
| 2022-03-10 | 39.99 | $38.73 | 23400 |
| 2022-03-09 | 40.12 | $39.13 | 12325 |
| 2022-03-08 | 40.20 | $38.39 | 12447 |
| 2022-03-07 | 40.30 | $38.40 | 11512 |
| 2022-03-04 | 40.38 | $39.46 | 43742 |
| 2022-03-03 | 40.40 | $40.14 | 5014 |
| 2022-03-02 | 40.42 | $39.98 | 15200 |
| 2022-03-01 | 40.45 | $39.52 | 8223 |
| 2022-02-28 | 40.50 | $39.45 | 15300 |
| 2022-02-25 | 40.49 | $39.85 | 39000 |
| 2022-02-24 | 40.46 | $39.20 | 25406 |
| 2022-02-23 | 40.47 | $40.06 | 8200 |
| 2022-02-22 | 40.44 | $40.36 | 7336 |
| 2022-02-18 | 40.40 | $41.01 | 9100 |
| 2022-02-17 | 40.36 | $40.83 | 1805 |
| 2022-02-16 | 40.36 | $41.53 | 3900 |
| 2022-02-15 | 40.31 | $41.22 | 9100 |
| 2022-02-14 | 40.26 | $40.52 | 32704 |
| 2022-02-11 | 40.27 | $40.93 | 7800 |
| 2022-02-10 | 40.25 | $41.14 | 5300 |
| 2022-02-09 | 40.25 | $41.25 | 5800 |
| 2022-02-08 | 40.21 | $40.70 | 13900 |
| 2022-02-07 | 40.18 | $40.46 | 6000 |
| 2022-02-04 | 40.17 | $39.90 | 6400 |
| 2022-02-03 | 40.17 | $40.02 | 2838 |
| 2022-02-02 | 40.16 | $40.51 | 7300 |
| 2022-02-01 | 40.16 | $40.62 | 7900 |
| 2022-01-31 | 40.16 | $40.34 | 9625 |
| 2022-01-28 | 40.15 | $39.34 | 6600 |
| 2022-01-27 | 40.19 | $39.29 | 5136 |
| 2022-01-26 | 40.24 | $39.28 | 4742 |
| 2022-01-25 | 40.29 | $39.58 | 6800 |
| 2022-01-24 | 40.35 | $39.50 | 14115 |
| 2022-01-21 | 40.38 | $40.22 | 8200 |
| 2022-01-20 | 40.37 | $40.82 | 5700 |
| 2022-01-19 | 40.33 | $40.65 | 15800 |
| 2022-01-18 | 40.30 | $40.05 | 10300 |
| 2022-01-14 | 40.27 | $40.72 | 4700 |
| 2022-01-13 | 40.24 | $40.58 | 37342 |
| 2022-01-12 | 40.21 | $41.12 | 12114 |
| 2022-01-11 | 40.15 | $40.44 | 7846 |
| 2022-01-10 | 40.14 | $40.12 | 94621 |
| 2022-01-07 | 40.16 | $40.20 | 4700 |
| 2022-01-06 | 40.17 | $39.95 | 11410 |
| 2022-01-05 | 40.23 | $39.92 | 14300 |
| 2022-01-04 | 40.27 | $40.38 | 97900 |
| 2022-01-03 | 40.24 | $40.71 | 14700 |
| 2021-12-31 | 40.21 | $40.19 | 39545 |
| 2021-12-30 | 40.20 | $40.13 | 15700 |
| 2021-12-29 | 40.18 | $40.22 | 16909 |
| 2021-12-28 | 40.14 | $40.34 | 9101 |
| 2021-12-27 | 40.11 | $40.66 | 12200 |
| 2021-12-23 | 40.04 | $40.12 | 16100 |
| 2021-12-22 | 40.06 | $40.16 | 6900 |
| 2021-12-21 | 40.07 | $40.02 | 10149 |
| 2021-12-20 | 40.09 | $39.88 | 84303 |
| 2021-12-17 | 40.13 | $39.44 | 33402 |
| 2021-12-16 | 40.20 | $40.26 | 15400 |
| 2021-12-15 | 40.25 | $40.00 | 12312 |
| 2021-12-14 | 40.32 | $39.87 | 9904 |
| 2021-12-13 | 40.43 | $40.21 | 68500 |
| 2021-12-10 | 40.54 | $40.44 | 8700 |
| 2021-12-09 | 40.62 | $40.59 | 8100 |
| 2021-12-08 | 40.67 | $40.98 | 7331 |
| 2021-12-07 | 40.70 | $40.72 | 21700 |
| 2021-12-06 | 40.75 | $39.94 | 20400 |
| 2021-12-03 | 40.81 | $40.11 | 22500 |
| 2021-12-02 | 40.87 | $39.91 | 4300 |
| 2021-12-01 | 40.94 | $39.66 | 4900 |
| 2021-11-30 | 40.99 | $39.57 | 16604 |
| 2021-11-29 | 41.09 | $39.65 | 9016 |
| 2021-11-26 | 41.17 | $39.32 | 19000 |
| 2021-11-24 | 41.27 | $40.45 | 30800 |
| 2021-11-23 | 41.33 | $40.28 | 8800 |
| 2021-11-22 | 41.41 | $40.48 | 27700 |
| 2021-11-19 | 41.51 | $40.74 | 9835 |
| 2021-11-18 | 41.57 | $40.78 | 6312 |
| 2021-11-17 | 41.63 | $41.29 | 3800 |
| 2021-11-16 | 41.69 | $41.44 | 8653 |
| 2021-11-15 | 41.75 | $42.09 | 3100 |
| 2021-11-12 | 41.76 | $42.27 | 3245 |
| 2021-11-11 | 41.76 | $42.20 | 2340 |
| 2021-11-10 | 41.75 | $41.51 | 6200 |
| 2021-11-09 | 41.78 | $41.67 | 3321 |
| 2021-11-08 | 41.80 | $41.61 | 3400 |
| 2021-11-05 | 41.83 | $41.24 | 6341 |
| 2021-11-04 | 41.88 | $41.25 | 10842 |
| 2021-11-03 | 41.94 | $41.33 | 7000 |
| 2021-11-02 | 41.96 | $40.72 | 12031 |
| 2021-11-01 | 42.02 | $41.47 | 8729 |
| 2021-10-29 | 42.03 | $41.17 | 7900 |
| 2021-10-28 | 42.10 | $41.43 | 7300 |
| 2021-10-27 | 42.14 | $41.69 | 2945 |
| 2021-10-26 | 42.15 | $41.89 | 4705 |
| 2021-10-25 | 42.18 | $42.33 | 5833 |
| 2021-10-22 | 42.21 | $41.99 | 11000 |
| 2021-10-21 | 42.26 | $41.96 | 4700 |
| 2021-10-20 | 42.33 | $42.63 | 4100 |
| 2021-10-19 | 42.39 | $42.49 | 7446 |
| 2021-10-18 | 42.44 | $42.35 | 4844 |
| 2021-10-15 | 42.46 | $42.33 | 11500 |
| 2021-10-14 | 42.56 | $41.99 | 11707 |
| 2021-10-13 | 42.67 | $42.07 | 7846 |
| 2021-10-12 | 42.83 | $42.03 | 4700 |
| 2021-10-11 | 42.98 | $42.18 | 34622 |
| 2021-10-08 | 43.14 | $42.30 | 10533 |
| 2021-10-07 | 43.27 | $42.51 | 3537 |
| 2021-10-06 | 43.38 | $41.71 | 43600 |
| 2021-10-05 | 43.52 | $41.95 | 13400 |
| 2021-10-04 | 43.69 | $41.69 | 7803 |
| 2021-10-01 | 43.88 | $42.45 | 8800 |
| 2021-09-30 | 44.02 | $42.29 | 6200 |
| 2021-09-29 | 44.17 | $41.93 | 27021 |
| 2021-09-28 | 44.33 | $42.40 | 93700 |
| 2021-09-27 | 44.44 | $43.00 | 4800 |
| 2021-09-24 | 44.52 | $43.03 | 6800 |
| 2021-09-23 | 44.57 | $43.36 | 30700 |
| 2021-09-22 | 44.63 | $43.79 | 4200 |
| 2021-09-21 | 44.63 | $43.35 | 73700 |
| 2021-09-20 | 44.64 | $42.86 | 27800 |
| 2021-09-17 | 44.62 | $44.25 | 4600 |
| 2021-09-16 | 44.54 | $44.25 | 31649 |
| 2021-09-15 | 44.49 | $45.17 | 7804 |
| 2021-09-14 | 44.37 | $45.05 | 3948 |
| 2021-09-13 | 44.31 | $45.43 | 34800 |
| 2021-09-10 | 44.25 | $44.86 | 4518 |
| 2021-09-09 | 44.22 | $44.82 | 16736 |
| 2021-09-08 | 44.18 | $44.40 | 4618 |
| 2021-09-07 | 44.17 | $45.37 | 7400 |
| 2021-09-03 | 44.11 | $45.47 | 13348 |
| 2021-09-02 | 44.04 | $45.30 | 15323 |
| 2021-09-01 | 44.00 | $45.40 | 11800 |
| 2021-08-31 | 43.97 | $45.09 | 10500 |
| 2021-08-30 | 43.96 | $44.62 | 4700 |
| 2021-08-27 | 43.96 | $44.54 | 10007 |
| 2021-08-26 | 43.94 | $44.07 | 4846 |
| 2021-08-25 | 43.97 | $44.43 | 11100 |
| 2021-08-24 | 43.96 | $43.85 | 10100 |
| 2021-08-23 | 43.94 | $43.57 | 32200 |
| 2021-08-20 | 44.01 | $42.55 | 2008 |
| 2021-08-19 | 44.15 | $42.51 | 10909 |
| 2021-08-18 | 44.30 | $43.21 | 6300 |
| 2021-08-17 | 44.40 | $42.85 | 22301 |
| 2021-08-16 | 44.51 | $43.78 | 10200 |
| 2021-08-13 | 44.59 | $44.25 | 17100 |
| 2021-08-12 | 44.68 | $44.26 | 19500 |
| 2021-08-11 | 44.78 | $44.13 | 5710 |
| 2021-08-10 | 44.88 | $44.16 | 1713 |
| 2021-08-09 | 44.96 | $44.10 | 9900 |
| 2021-08-06 | 45.07 | $44.18 | 5300 |
| 2021-08-05 | 45.18 | $44.54 | 5409 |
| 2021-08-04 | 45.25 | $44.77 | 9700 |
| 2021-08-03 | 45.34 | $44.74 | 8533 |
| 2021-08-02 | 45.43 | $44.67 | 97618 |
| 2021-07-30 | 45.54 | $44.23 | 8300 |
| 2021-07-29 | 45.66 | $44.66 | 19800 |
| 2021-07-28 | 45.76 | $44.11 | 12800 |
| 2021-07-27 | 45.89 | $43.56 | 113323 |
| 2021-07-26 | 46.05 | $45.02 | 28700 |
| 2021-07-23 | 46.13 | $45.23 | 13300 |
| 2021-07-22 | 46.20 | $45.48 | 3100 |
| 2021-07-21 | 46.25 | $45.20 | 8100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.67
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.30
Average
39.80
Maximum
47.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.67 | $44.84 | 49436 |
| 2026-07-16 | 45.75 | $45.55 | 10111 |
| 2026-07-15 | 45.77 | $45.66 | 9104 |
| 2026-07-14 | 45.79 | $45.50 | 15783 |
| 2026-07-13 | 45.82 | $45.22 | 8577 |
| 2026-07-10 | 45.88 | $46.49 | 22909 |
| 2026-07-09 | 45.82 | $45.68 | 11200 |
| 2026-07-08 | 45.83 | $45.33 | 24220 |
| 2026-07-07 | 45.88 | $45.28 | 18300 |
| 2026-07-06 | 45.95 | $46.17 | 7325 |
| 2026-07-02 | 45.92 | $45.20 | 30032 |
| 2026-07-01 | 46.00 | $45.04 | 22200 |
| 2026-06-30 | 46.10 | $45.66 | 15000 |
| 2026-06-29 | 46.15 | $45.47 | 14600 |
| 2026-06-26 | 46.22 | $45.02 | 9512 |
| 2026-06-25 | 46.34 | $45.10 | 10507 |
| 2026-06-24 | 46.47 | $45.77 | 18800 |
| 2026-06-23 | 46.55 | $45.96 | 142611 |
| 2026-06-22 | 46.61 | $47.22 | 9045 |
| 2026-06-18 | 46.54 | $47.00 | 23220 |
| 2026-06-17 | 46.50 | $46.48 | 25317 |
| 2026-06-16 | 46.50 | $46.61 | 27600 |
| 2026-06-15 | 46.49 | $47.19 | 28600 |
| 2026-06-12 | 46.41 | $46.25 | 9700 |
| 2026-06-11 | 46.43 | $46.18 | 27747 |
| 2026-06-10 | 46.46 | $44.98 | 50900 |
| 2026-06-09 | 46.61 | $45.19 | 21800 |
| 2026-06-08 | 46.76 | $45.15 | 12804 |
| 2026-06-05 | 46.93 | $44.88 | 134011 |
| 2026-06-04 | 47.15 | $46.94 | 50586 |
| 2026-06-03 | 47.17 | $46.90 | 46810 |
| 2026-06-02 | 47.20 | $47.80 | 32200 |
| 2026-06-01 | 47.13 | $47.49 | 35136 |
| 2026-05-29 | 47.10 | $46.92 | 33300 |
| 2026-05-28 | 47.11 | $47.13 | 71600 |
| 2026-05-27 | 47.11 | $46.90 | 34200 |
| 2026-05-26 | 47.13 | $47.29 | 31700 |
| 2026-05-22 | 47.12 | $46.79 | 47144 |
| 2026-05-21 | 47.15 | $45.92 | 57314 |
| 2026-05-20 | 47.28 | $46.51 | 46100 |
| 2026-05-19 | 47.36 | $45.75 | 17800 |
| 2026-05-18 | 47.53 | $46.46 | 68000 |
| 2026-05-15 | 47.65 | $46.62 | 34546 |
| 2026-05-14 | 47.76 | $47.79 | 23000 |
| 2026-05-13 | 47.75 | $47.43 | 40400 |
| 2026-05-12 | 47.79 | $47.80 | 37326 |
| 2026-05-11 | 47.78 | $48.47 | 51507 |
| 2026-05-08 | 47.71 | $48.52 | 36243 |
| 2026-05-07 | 47.63 | $48.43 | 36503 |
| 2026-05-06 | 47.54 | $49.30 | 49519 |
| 2026-05-05 | 47.36 | $48.27 | 41529 |
| 2026-05-04 | 47.26 | $47.35 | 35445 |
| 2026-05-01 | 47.25 | $47.70 | 33600 |
| 2026-04-30 | 47.20 | $47.63 | 20728 |
| 2026-04-29 | 47.16 | $46.65 | 91905 |
| 2026-04-28 | 47.21 | $46.98 | 33736 |
| 2026-04-27 | 47.24 | $47.01 | 32125 |
| 2026-04-24 | 47.26 | $47.48 | 26900 |
| 2026-04-23 | 47.24 | $47.58 | 35200 |
| 2026-04-22 | 47.20 | $48.51 | 42508 |
| 2026-04-21 | 47.06 | $48.12 | 29131 |
| 2026-04-20 | 46.95 | $48.64 | 29573 |
| 2026-04-17 | 46.78 | $48.95 | 37200 |
| 2026-04-16 | 46.55 | $48.02 | 17534 |
| 2026-04-15 | 46.39 | $48.05 | 26131 |
| 2026-04-14 | 46.22 | $48.11 | 33233 |
| 2026-04-13 | 46.02 | $48.16 | 62816 |
| 2026-04-10 | 45.79 | $47.76 | 52548 |
| 2026-04-09 | 45.58 | $47.33 | 38300 |
| 2026-04-08 | 45.40 | $47.00 | 41907 |
| 2026-04-07 | 45.23 | $45.48 | 26000 |
| 2026-04-06 | 45.21 | $45.48 | 22400 |
| 2026-04-02 | 45.18 | $45.41 | 49048 |
| 2026-04-01 | 45.15 | $45.76 | 21244 |
| 2026-03-31 | 45.09 | $45.55 | 28730 |
| 2026-03-30 | 45.04 | $44.53 | 31508 |
| 2026-03-27 | 45.09 | $44.36 | 29567 |
| 2026-03-26 | 45.17 | $44.08 | 31042 |
| 2026-03-25 | 45.29 | $45.55 | 31143 |
| 2026-03-24 | 45.26 | $44.18 | 74101 |
| 2026-03-23 | 45.37 | $44.74 | 31912 |
| 2026-03-20 | 45.44 | $43.91 | 34474 |
| 2026-03-19 | 45.60 | $45.13 | 29900 |
| 2026-03-18 | 45.65 | $44.91 | 14700 |
| 2026-03-17 | 45.73 | $45.30 | 24439 |
| 2026-03-16 | 45.77 | $45.09 | 36319 |
| 2026-03-13 | 45.84 | $44.63 | 29800 |
| 2026-03-12 | 45.97 | $44.87 | 30000 |
| 2026-03-11 | 46.09 | $45.76 | 19917 |
| 2026-03-10 | 46.12 | $45.62 | 24400 |
| 2026-03-09 | 46.18 | $45.23 | 27402 |
| 2026-03-06 | 46.28 | $44.67 | 67730 |
| 2026-03-05 | 46.44 | $45.03 | 25700 |
| 2026-03-04 | 46.59 | $45.69 | 20500 |
| 2026-03-03 | 46.69 | $45.78 | 28002 |
| 2026-03-02 | 46.78 | $47.51 | 22444 |
| 2026-02-27 | 46.71 | $47.81 | 29917 |
| 2026-02-26 | 46.59 | $48.04 | 30900 |
| 2026-02-25 | 46.44 | $48.00 | 19200 |
| 2026-02-24 | 46.27 | $47.68 | 19627 |
| 2026-02-23 | 46.13 | $47.29 | 21800 |
| 2026-02-20 | 46.00 | $47.36 | 18700 |
| 2026-02-19 | 45.86 | $46.94 | 18800 |
| 2026-02-18 | 45.75 | $46.88 | 22400 |
| 2026-02-17 | 45.63 | $46.56 | 30300 |
| 2026-02-13 | 45.53 | $46.57 | 18900 |
| 2026-02-12 | 45.42 | $46.39 | 25148 |
| 2026-02-11 | 45.32 | $46.88 | 29700 |
| 2026-02-10 | 45.15 | $46.10 | 27300 |
| 2026-02-09 | 45.05 | $46.11 | 12401 |
| 2026-02-06 | 44.94 | $45.37 | 35500 |
| 2026-02-05 | 44.90 | $44.66 | 18137 |
| 2026-02-04 | 44.92 | $45.05 | 22531 |
| 2026-02-03 | 44.91 | $45.50 | 30700 |
| 2026-02-02 | 44.85 | $44.88 | 7200 |
| 2026-01-30 | 44.84 | $45.14 | 11400 |
| 2026-01-29 | 44.81 | $45.78 | 9744 |
| 2026-01-28 | 44.71 | $46.18 | 17200 |
| 2026-01-27 | 44.56 | $46.52 | 24000 |
| 2026-01-26 | 44.35 | $46.16 | 19800 |
| 2026-01-23 | 44.16 | $46.03 | 26300 |
| 2026-01-22 | 43.96 | $45.96 | 45613 |
| 2026-01-21 | 43.75 | $45.45 | 29800 |
| 2026-01-20 | 43.57 | $44.46 | 17636 |
| 2026-01-16 | 43.48 | $44.41 | 22100 |
| 2026-01-15 | 43.38 | $44.74 | 8700 |
| 2026-01-14 | 43.24 | $44.74 | 11900 |
| 2026-01-13 | 43.08 | $44.27 | 29500 |
| 2026-01-12 | 42.96 | $44.48 | 7000 |
| 2026-01-09 | 42.80 | $44.18 | 11827 |
| 2026-01-08 | 42.65 | $43.75 | 7546 |
| 2026-01-07 | 42.54 | $43.56 | 11300 |
| 2026-01-06 | 42.43 | $43.46 | 14025 |
| 2026-01-05 | 42.32 | $43.06 | 23441 |
| 2026-01-02 | 42.24 | $42.43 | 19300 |
| 2025-12-31 | 42.22 | $42.10 | 36700 |
| 2025-12-30 | 42.24 | $42.21 | 29020 |
| 2025-12-29 | 42.24 | $42.06 | 18737 |
| 2025-12-26 | 42.26 | $42.39 | 4321 |
| 2025-12-24 | 42.24 | $42.27 | 3900 |
| 2025-12-23 | 42.24 | $42.29 | 19912 |
| 2025-12-22 | 42.24 | $41.85 | 7200 |
| 2025-12-19 | 42.28 | $41.88 | 11100 |
| 2025-12-18 | 42.32 | $41.61 | 22913 |
| 2025-12-17 | 42.39 | $41.61 | 18439 |
| 2025-12-16 | 42.48 | $41.77 | 24800 |
| 2025-12-15 | 42.55 | $42.33 | 11800 |
| 2025-12-12 | 42.57 | $42.10 | 9500 |
| 2025-12-11 | 42.62 | $42.89 | 10639 |
| 2025-12-10 | 42.60 | $42.84 | 13200 |
| 2025-12-09 | 42.57 | $42.56 | 23513 |
| 2025-12-08 | 42.57 | $42.70 | 8821 |
| 2025-12-05 | 42.56 | $42.82 | 7302 |
| 2025-12-04 | 42.53 | $43.23 | 8700 |
| 2025-12-03 | 42.46 | $43.14 | 11917 |
| 2025-12-02 | 42.38 | $42.96 | 14800 |
| 2025-12-01 | 42.32 | $42.94 | 7601 |
| 2025-11-28 | 42.26 | $42.87 | 4908 |
| 2025-11-26 | 42.19 | $42.54 | 5643 |
| 2025-11-25 | 42.16 | $42.18 | 17800 |
| 2025-11-24 | 42.16 | $41.93 | 9428 |
| 2025-11-21 | 42.18 | $41.40 | 23800 |
| 2025-11-20 | 42.26 | $41.58 | 68500 |
| 2025-11-19 | 42.33 | $41.83 | 11100 |
| 2025-11-18 | 42.39 | $41.93 | 21800 |
| 2025-11-17 | 42.43 | $42.06 | 13800 |
| 2025-11-14 | 42.47 | $42.43 | 12524 |
| 2025-11-13 | 42.48 | $42.34 | 11500 |
| 2025-11-12 | 42.49 | $42.48 | 6739 |
| 2025-11-11 | 42.49 | $42.55 | 15000 |
| 2025-11-10 | 42.49 | $42.34 | 58300 |
| 2025-11-07 | 42.50 | $42.05 | 15809 |
| 2025-11-06 | 42.55 | $42.23 | 5845 |
| 2025-11-05 | 42.59 | $42.46 | 15200 |
| 2025-11-04 | 42.60 | $41.89 | 10938 |
| 2025-11-03 | 42.67 | $42.67 | 47100 |
| 2025-10-31 | 42.68 | $42.27 | 24230 |
| 2025-10-30 | 42.72 | $42.31 | 54602 |
| 2025-10-29 | 42.76 | $42.64 | 34300 |
| 2025-10-28 | 42.77 | $42.35 | 47144 |
| 2025-10-27 | 42.82 | $42.65 | 8100 |
| 2025-10-24 | 42.84 | $42.56 | 15412 |
| 2025-10-23 | 42.86 | $42.45 | 8000 |
| 2025-10-22 | 42.91 | $42.16 | 13831 |
| 2025-10-21 | 42.99 | $42.16 | 7316 |
| 2025-10-20 | 43.07 | $42.44 | 15300 |
| 2025-10-17 | 43.14 | $41.86 | 10100 |
| 2025-10-16 | 43.28 | $42.50 | 14848 |
| 2025-10-15 | 43.36 | $42.34 | 30846 |
| 2025-10-14 | 43.46 | $41.90 | 9037 |
| 2025-10-13 | 43.63 | $42.58 | 20009 |
| 2025-10-10 | 43.74 | $42.03 | 8208 |
| 2025-10-09 | 43.92 | $43.32 | 5029 |
| 2025-10-08 | 43.98 | $43.68 | 8001 |
| 2025-10-07 | 44.02 | $43.43 | 7717 |
| 2025-10-06 | 44.08 | $44.06 | 7231 |
| 2025-10-03 | 44.08 | $44.11 | 7600 |
| 2025-10-02 | 44.08 | $43.97 | 77700 |
| 2025-10-01 | 44.09 | $44.36 | 12235 |
| 2025-09-30 | 44.06 | $44.18 | 27600 |
| 2025-09-29 | 44.04 | $43.95 | 33200 |
| 2025-09-26 | 44.05 | $43.58 | 14700 |
| 2025-09-25 | 44.10 | $43.61 | 14235 |
| 2025-09-24 | 44.16 | $44.22 | 16303 |
| 2025-09-23 | 44.15 | $44.58 | 5030 |
| 2025-09-22 | 44.10 | $44.70 | 12100 |
| 2025-09-19 | 44.04 | $44.68 | 8635 |
| 2025-09-18 | 43.97 | $44.84 | 21414 |
| 2025-09-17 | 43.88 | $44.87 | 10934 |
| 2025-09-16 | 43.78 | $44.84 | 9629 |
| 2025-09-15 | 43.67 | $44.79 | 22700 |
| 2025-09-12 | 43.55 | $44.40 | 10723 |
| 2025-09-11 | 43.46 | $44.19 | 59341 |
| 2025-09-10 | 43.38 | $43.97 | 14343 |
| 2025-09-09 | 43.32 | $44.05 | 15200 |
| 2025-09-08 | 43.24 | $43.98 | 8131 |
| 2025-09-05 | 43.17 | $43.99 | 8202 |
| 2025-09-04 | 43.08 | $43.44 | 7834 |
| 2025-09-03 | 43.04 | $43.51 | 14000 |
| 2025-09-02 | 42.99 | $43.24 | 14400 |
| 2025-08-29 | 42.97 | $43.79 | 13906 |
| 2025-08-28 | 42.88 | $43.62 | 19200 |
| 2025-08-27 | 42.80 | $43.52 | 15800 |
| 2025-08-26 | 42.73 | $43.81 | 17700 |
| 2025-08-25 | 42.61 | $43.82 | 13810 |
| 2025-08-22 | 42.49 | $43.71 | 11100 |
| 2025-08-21 | 42.36 | $42.81 | 117514 |
| 2025-08-20 | 42.31 | $42.92 | 47000 |
| 2025-08-19 | 42.25 | $42.81 | 7200 |
| 2025-08-18 | 42.19 | $42.94 | 10800 |
| 2025-08-15 | 42.11 | $42.86 | 11100 |
| 2025-08-14 | 42.03 | $42.68 | 15118 |
| 2025-08-13 | 41.96 | $42.92 | 16100 |
| 2025-08-12 | 41.86 | $43.04 | 3206 |
| 2025-08-11 | 41.73 | $42.55 | 7800 |
| 2025-08-08 | 41.65 | $42.67 | 10535 |
| 2025-08-07 | 41.54 | $42.65 | 11200 |
| 2025-08-06 | 41.42 | $42.51 | 21100 |
| 2025-08-05 | 41.31 | $41.82 | 8926 |
| 2025-08-04 | 41.26 | $41.53 | 17900 |
| 2025-08-01 | 41.23 | $41.27 | 7600 |
| 2025-07-31 | 41.22 | $41.18 | 12312 |
| 2025-07-30 | 41.23 | $41.58 | 8300 |
| 2025-07-29 | 41.19 | $41.73 | 14600 |
| 2025-07-28 | 41.13 | $41.20 | 107700 |
| 2025-07-25 | 41.13 | $41.51 | 8600 |
| 2025-07-24 | 41.09 | $41.83 | 16700 |
| 2025-07-23 | 41.01 | $41.84 | 9900 |
| 2025-07-22 | 40.92 | $41.55 | 13100 |
| 2025-07-21 | 40.85 | $41.59 | 13406 |
| 2025-07-18 | 40.78 | $41.25 | 8701 |
| 2025-07-17 | 40.73 | $41.50 | 7100 |
| 2025-07-16 | 40.65 | $41.19 | 6700 |
| 2025-07-15 | 40.59 | $41.03 | 6719 |
| 2025-07-14 | 40.54 | $41.10 | 9400 |
| 2025-07-11 | 40.48 | $40.99 | 6303 |
| 2025-07-10 | 40.43 | $40.83 | 31405 |
| 2025-07-09 | 40.39 | $40.86 | 8424 |
| 2025-07-08 | 40.34 | $40.83 | 12803 |
| 2025-07-07 | 40.29 | $40.89 | 414300 |
| 2025-07-03 | 40.22 | $41.27 | 2000 |
| 2025-07-02 | 40.11 | $41.01 | 13000 |
| 2025-07-01 | 40.02 | $41.04 | 16200 |
| 2025-06-30 | 39.91 | $40.61 | 92215 |
| 2025-06-27 | 39.84 | $40.08 | 13912 |
| 2025-06-26 | 39.81 | $40.11 | 11512 |
| 2025-06-25 | 39.78 | $40.04 | 45700 |
| 2025-06-24 | 39.75 | $40.07 | 11100 |
| 2025-06-23 | 39.72 | $39.36 | 95100 |
| 2025-06-20 | 39.76 | $39.30 | 15317 |
| 2025-06-18 | 39.80 | $40.00 | 6200 |
| 2025-06-17 | 39.78 | $40.23 | 14800 |
| 2025-06-16 | 39.74 | $40.60 | 8321 |
| 2025-06-13 | 39.64 | $40.25 | 28101 |
| 2025-06-12 | 39.58 | $40.98 | 5307 |
| 2025-06-11 | 39.43 | $40.89 | 15100 |
| 2025-06-10 | 39.28 | $40.80 | 8645 |
| 2025-06-09 | 39.12 | $40.52 | 8100 |
| 2025-06-06 | 38.97 | $39.82 | 68139 |
| 2025-06-05 | 38.88 | $39.69 | 5017 |
| 2025-06-04 | 38.80 | $39.67 | 4800 |
| 2025-06-03 | 38.71 | $39.49 | 9549 |
| 2025-06-02 | 38.62 | $39.25 | 15600 |
| 2025-05-30 | 38.56 | $38.98 | 16345 |
| 2025-05-29 | 38.51 | $39.24 | 6100 |
| 2025-05-28 | 38.44 | $39.03 | 8600 |
| 2025-05-27 | 38.38 | $39.27 | 12629 |
| 2025-05-23 | 38.28 | $39.16 | 14638 |
| 2025-05-22 | 38.19 | $39.24 | 31000 |
| 2025-05-21 | 38.08 | $39.13 | 8948 |
| 2025-05-20 | 37.97 | $39.48 | 19800 |
| 2025-05-19 | 37.81 | $39.35 | 15821 |
| 2025-05-16 | 37.65 | $38.81 | 10800 |
| 2025-05-15 | 37.52 | $38.79 | 13000 |
| 2025-05-14 | 37.39 | $38.47 | 219900 |
| 2025-05-13 | 37.28 | $38.77 | 20820 |
| 2025-05-12 | 37.12 | $38.26 | 12200 |
| 2025-05-09 | 37.00 | $37.86 | 9626 |
| 2025-05-08 | 36.91 | $37.80 | 7300 |
| 2025-05-07 | 36.81 | $37.80 | 15300 |
| 2025-05-06 | 36.71 | $37.72 | 17825 |
| 2025-05-05 | 36.60 | $37.74 | 15115 |
| 2025-05-02 | 36.49 | $37.68 | 17738 |
| 2025-05-01 | 36.36 | $36.85 | 14700 |
| 2025-04-30 | 36.31 | $37.17 | 74500 |
| 2025-04-29 | 36.22 | $36.83 | 15906 |
| 2025-04-28 | 36.15 | $36.69 | 26500 |
| 2025-04-25 | 36.10 | $36.92 | 10300 |
| 2025-04-24 | 36.01 | $36.94 | 45544 |
| 2025-04-23 | 35.91 | $36.49 | 17800 |
| 2025-04-22 | 35.85 | $36.49 | 17529 |
| 2025-04-21 | 35.78 | $35.58 | 28015 |
| 2025-04-17 | 35.80 | $35.77 | 17400 |
| 2025-04-16 | 35.81 | $35.09 | 16800 |
| 2025-04-15 | 35.88 | $35.17 | 145326 |
| 2025-04-14 | 35.96 | $35.58 | 22820 |
| 2025-04-11 | 36.00 | $34.74 | 31500 |
| 2025-04-10 | 36.13 | $34.16 | 28947 |
| 2025-04-09 | 36.34 | $34.27 | 52300 |
| 2025-04-08 | 36.56 | $32.56 | 35035 |
| 2025-04-07 | 36.98 | $33.09 | 260525 |
| 2025-04-04 | 37.39 | $34.48 | 21800 |
| 2025-04-03 | 37.69 | $36.64 | 93200 |
| 2025-04-02 | 37.80 | $37.53 | 15949 |
| 2025-04-01 | 37.83 | $37.50 | 11909 |
| 2025-03-31 | 37.87 | $37.17 | 13600 |
| 2025-03-28 | 37.94 | $37.54 | 17828 |
| 2025-03-27 | 37.98 | $37.90 | 15800 |
| 2025-03-26 | 37.99 | $37.79 | 13700 |
| 2025-03-25 | 38.01 | $37.86 | 24600 |
| 2025-03-24 | 38.03 | $37.78 | 24200 |
| 2025-03-21 | 38.06 | $37.53 | 26800 |
| 2025-03-20 | 38.11 | $38.20 | 55146 |
| 2025-03-19 | 38.10 | $38.25 | 47900 |
| 2025-03-18 | 38.09 | $38.83 | 24203 |
| 2025-03-17 | 38.01 | $39.16 | 23200 |
| 2025-03-14 | 37.89 | $38.68 | 13010 |
| 2025-03-13 | 37.80 | $37.64 | 16600 |
| 2025-03-12 | 37.82 | $37.66 | 14300 |
| 2025-03-11 | 37.84 | $37.67 | 23400 |
| 2025-03-10 | 37.86 | $37.62 | 25140 |
| 2025-03-07 | 37.88 | $38.30 | 20944 |
| 2025-03-06 | 37.84 | $38.33 | 56500 |
| 2025-03-05 | 37.78 | $38.29 | 240837 |
| 2025-03-04 | 37.73 | $37.21 | 55217 |
| 2025-03-03 | 37.79 | $36.95 | 15800 |
| 2025-02-28 | 37.87 | $37.06 | 22647 |
| 2025-02-27 | 37.96 | $37.62 | 34315 |
| 2025-02-26 | 38.00 | $38.08 | 26600 |
| 2025-02-25 | 37.99 | $37.89 | 25749 |
| 2025-02-24 | 38.00 | $38.19 | 10716 |
| 2025-02-21 | 37.98 | $38.43 | 13202 |
| 2025-02-20 | 37.93 | $38.63 | 7239 |
| 2025-02-19 | 37.86 | $38.27 | 12800 |
| 2025-02-18 | 37.81 | $38.55 | 15600 |
| 2025-02-14 | 37.73 | $38.51 | 28626 |
| 2025-02-13 | 37.65 | $38.10 | 22000 |
| 2025-02-12 | 37.61 | $37.97 | 43546 |
| 2025-02-11 | 37.57 | $37.84 | 705942 |
| 2025-02-10 | 37.54 | $37.72 | 14326 |
| 2025-02-07 | 37.52 | $37.63 | 46400 |
| 2025-02-06 | 37.51 | $37.71 | 129100 |
| 2025-02-05 | 37.49 | $37.51 | 11225 |
| 2025-02-04 | 37.48 | $37.44 | 124300 |
| 2025-02-03 | 37.49 | $37.32 | 26400 |
| 2025-01-31 | 37.51 | $37.38 | 59037 |
| 2025-01-30 | 37.52 | $37.81 | 20247 |
| 2025-01-29 | 37.49 | $37.53 | 21642 |
| 2025-01-28 | 37.48 | $37.47 | 15900 |
| 2025-01-27 | 37.49 | $37.51 | 32342 |
| 2025-01-24 | 37.48 | $37.72 | 40343 |
| 2025-01-23 | 37.46 | $37.48 | 60800 |
| 2025-01-22 | 37.46 | $37.56 | 17404 |
| 2025-01-21 | 37.44 | $37.52 | 18716 |
| 2025-01-17 | 37.44 | $37.09 | 23421 |
| 2025-01-16 | 37.47 | $36.64 | 16500 |
| 2025-01-15 | 37.56 | $36.67 | 20200 |
| 2025-01-14 | 37.65 | $36.35 | 15200 |
| 2025-01-13 | 37.79 | $36.09 | 40000 |
| 2025-01-10 | 37.97 | $36.34 | 61100 |
| 2025-01-08 | 38.14 | $37.28 | 89100 |
| 2025-01-07 | 38.23 | $37.53 | 11312 |
| 2025-01-06 | 38.31 | $37.76 | 18500 |
| 2025-01-03 | 38.37 | $37.78 | 12925 |
| 2025-01-02 | 38.43 | $37.69 | 14600 |
| 2024-12-31 | 38.50 | $37.73 | 60300 |
| 2024-12-30 | 38.59 | $38.03 | 56200 |
| 2024-12-27 | 38.64 | $38.14 | 29231 |
| 2024-12-26 | 38.70 | $38.13 | 46316 |
| 2024-12-24 | 38.76 | $37.86 | 12138 |
| 2024-12-23 | 38.85 | $37.79 | 31600 |
| 2024-12-20 | 38.96 | $38.06 | 23224 |
| 2024-12-19 | 39.06 | $37.76 | 31310 |
| 2024-12-18 | 39.20 | $37.58 | 41700 |
| 2024-12-17 | 39.37 | $38.65 | 43700 |
| 2024-12-16 | 39.44 | $38.87 | 26600 |
| 2024-12-13 | 39.50 | $39.23 | 43435 |
| 2024-12-12 | 39.53 | $39.92 | 13900 |
| 2024-12-11 | 39.49 | $40.25 | 22400 |
| 2024-12-10 | 39.41 | $39.97 | 22425 |
| 2024-12-09 | 39.35 | $40.92 | 57924 |
| 2024-12-06 | 39.18 | $39.82 | 157100 |
| 2024-12-05 | 39.12 | $40.00 | 9847 |
| 2024-12-04 | 39.02 | $39.54 | 12636 |
| 2024-12-03 | 38.97 | $39.44 | 26100 |
| 2024-12-02 | 38.92 | $38.90 | 18500 |
| 2024-11-29 | 38.92 | $39.01 | 5400 |
| 2024-11-27 | 38.91 | $38.85 | 14533 |
| 2024-11-26 | 38.92 | $38.91 | 21220 |
| 2024-11-25 | 38.92 | $39.06 | 19027 |
| 2024-11-22 | 38.91 | $38.83 | 16530 |
| 2024-11-21 | 38.92 | $38.89 | 23444 |
| 2024-11-20 | 38.92 | $38.60 | 143100 |
| 2024-11-19 | 38.95 | $38.71 | 25100 |
| 2024-11-18 | 38.98 | $38.78 | 33227 |
| 2024-11-15 | 39.00 | $38.16 | 28019 |
| 2024-11-14 | 39.09 | $38.18 | 34000 |
| 2024-11-13 | 39.18 | $38.33 | 18300 |
| 2024-11-12 | 39.27 | $38.52 | 47537 |
| 2024-11-11 | 39.35 | $38.94 | 325033 |
| 2024-11-08 | 39.39 | $39.30 | 44100 |
| 2024-11-07 | 39.40 | $40.09 | 25600 |
| 2024-11-06 | 39.33 | $39.37 | 22400 |
| 2024-11-05 | 39.33 | $39.42 | 10900 |
| 2024-11-04 | 39.32 | $39.13 | 15612 |
| 2024-11-01 | 39.34 | $39.09 | 8227 |
| 2024-10-31 | 39.36 | $39.12 | 15230 |
| 2024-10-30 | 39.39 | $39.08 | 15400 |
| 2024-10-29 | 39.42 | $39.09 | 25207 |
| 2024-10-28 | 39.45 | $39.36 | 15941 |
| 2024-10-25 | 39.46 | $38.90 | 10500 |
| 2024-10-24 | 39.52 | $38.90 | 11100 |
| 2024-10-23 | 39.59 | $38.92 | 16000 |
| 2024-10-22 | 39.66 | $39.38 | 10732 |
| 2024-10-21 | 39.69 | $39.16 | 15941 |
| 2024-10-18 | 39.75 | $39.25 | 15500 |
| 2024-10-17 | 39.80 | $39.21 | 48200 |
| 2024-10-16 | 39.86 | $39.12 | 173439 |
| 2024-10-15 | 39.94 | $38.75 | 13841 |
| 2024-10-14 | 40.06 | $39.51 | 8801 |
| 2024-10-11 | 40.12 | $39.73 | 17400 |
| 2024-10-10 | 40.16 | $39.72 | 60207 |
| 2024-10-09 | 40.21 | $39.46 | 148800 |
| 2024-10-08 | 40.29 | $40.09 | 21533 |
| 2024-10-07 | 40.31 | $41.53 | 45633 |
| 2024-10-04 | 40.18 | $40.78 | 15600 |
| 2024-10-03 | 40.12 | $40.47 | 14337 |
| 2024-10-02 | 40.08 | $40.98 | 94739 |
| 2024-10-01 | 39.98 | $40.60 | 11300 |
| 2024-09-30 | 39.92 | $41.08 | 22010 |
| 2024-09-27 | 39.80 | $41.12 | 20200 |
| 2024-09-26 | 39.66 | $40.65 | 21830 |
| 2024-09-25 | 39.55 | $40.43 | 10149 |
| 2024-09-24 | 39.46 | $40.86 | 33700 |
| 2024-09-23 | 39.31 | $39.90 | 15823 |
| 2024-09-20 | 39.25 | $39.80 | 11500 |
| 2024-09-19 | 39.19 | $39.85 | 16100 |
| 2024-09-18 | 39.12 | $39.30 | 27200 |
| 2024-09-17 | 39.10 | $39.25 | 49346 |
| 2024-09-16 | 39.09 | $38.92 | 10731 |
| 2024-09-13 | 39.11 | $38.81 | 13800 |
| 2024-09-12 | 39.14 | $38.41 | 55312 |
| 2024-09-11 | 39.21 | $38.25 | 30800 |
| 2024-09-10 | 39.32 | $38.29 | 25500 |
| 2024-09-09 | 39.42 | $38.72 | 16937 |
| 2024-09-06 | 39.50 | $38.77 | 17000 |
| 2024-09-05 | 39.58 | $39.33 | 18400 |
| 2024-09-04 | 39.60 | $39.23 | 104500 |
| 2024-09-03 | 39.64 | $39.29 | 16129 |
| 2024-08-30 | 39.68 | $39.53 | 8700 |
| 2024-08-29 | 39.69 | $39.39 | 26700 |
| 2024-08-28 | 39.72 | $39.46 | 10849 |
| 2024-08-27 | 39.75 | $39.85 | 29100 |
| 2024-08-26 | 39.74 | $39.57 | 32842 |
| 2024-08-23 | 39.76 | $40.05 | 93223 |
| 2024-08-22 | 39.73 | $39.06 | 12600 |
| 2024-08-21 | 39.80 | $39.96 | 15200 |
| 2024-08-20 | 39.78 | $39.50 | 22937 |
| 2024-08-19 | 39.81 | $40.16 | 57748 |
| 2024-08-16 | 39.78 | $39.60 | 42637 |
| 2024-08-15 | 39.80 | $39.65 | 18600 |
| 2024-08-14 | 39.81 | $39.43 | 58900 |
| 2024-08-13 | 39.85 | $39.67 | 16600 |
| 2024-08-12 | 39.87 | $39.22 | 24801 |
| 2024-08-09 | 39.94 | $39.15 | 15100 |
| 2024-08-08 | 40.02 | $38.91 | 12302 |
| 2024-08-07 | 40.14 | $38.54 | 18508 |
| 2024-08-06 | 40.31 | $37.85 | 47400 |
| 2024-08-05 | 40.56 | $38.27 | 23349 |
| 2024-08-02 | 40.81 | $39.87 | 36200 |
| 2024-08-01 | 40.90 | $40.25 | 24100 |
| 2024-07-31 | 40.97 | $40.52 | 20214 |
| 2024-07-30 | 41.02 | $40.36 | 25827 |
| 2024-07-29 | 41.09 | $40.22 | 13821 |
| 2024-07-26 | 41.18 | $40.78 | 15100 |
| 2024-07-25 | 41.23 | $40.46 | 17900 |
| 2024-07-24 | 41.31 | $40.88 | 8428 |
| 2024-07-23 | 41.35 | $41.18 | 18816 |
| 2024-07-22 | 41.37 | $41.34 | 18300 |
| 2024-07-19 | 41.37 | $41.33 | 7400 |
| 2024-07-18 | 41.38 | $41.28 | 23000 |
| 2024-07-17 | 41.39 | $41.88 | 17904 |
| 2024-07-16 | 41.33 | $42.01 | 18719 |
| 2024-07-15 | 41.26 | $41.88 | 17300 |
| 2024-07-12 | 41.20 | $42.19 | 13014 |
| 2024-07-11 | 41.09 | $41.94 | 34300 |
| 2024-07-10 | 41.00 | $41.54 | 11600 |
| 2024-07-09 | 40.95 | $41.41 | 9800 |
| 2024-07-08 | 40.90 | $41.26 | 24120 |
| 2024-07-05 | 40.86 | $41.73 | 16249 |
| 2024-07-03 | 40.77 | $41.25 | 6800 |
| 2024-07-02 | 40.72 | $40.79 | 114832 |
| 2024-07-01 | 40.71 | $40.13 | 22425 |
| 2024-06-28 | 40.77 | $40.59 | 24628 |
| 2024-06-27 | 40.79 | $40.14 | 18847 |
| 2024-06-26 | 40.86 | $40.85 | 14500 |
| 2024-06-25 | 40.86 | $40.99 | 33100 |
| 2024-06-24 | 40.85 | $41.02 | 13121 |
| 2024-06-21 | 40.83 | $41.23 | 13200 |
| 2024-06-20 | 40.79 | $41.02 | 27900 |
| 2024-06-18 | 40.76 | $41.22 | 19800 |
| 2024-06-17 | 40.71 | $40.67 | 15000 |
| 2024-06-14 | 40.72 | $40.85 | 21730 |
| 2024-06-13 | 40.71 | $40.69 | 25044 |
| 2024-06-12 | 40.71 | $40.46 | 25306 |
| 2024-06-11 | 40.73 | $40.40 | 21227 |
| 2024-06-10 | 40.77 | $40.30 | 16800 |
| 2024-06-07 | 40.82 | $40.44 | 35600 |
| 2024-06-06 | 40.86 | $40.91 | 19400 |
| 2024-06-05 | 40.85 | $40.44 | 19500 |
| 2024-06-04 | 40.90 | $40.41 | 20200 |
| 2024-06-03 | 40.95 | $41.08 | 33622 |
| 2024-05-31 | 40.93 | $40.51 | 21333 |
| 2024-05-30 | 40.98 | $41.17 | 12818 |
| 2024-05-29 | 40.96 | $40.95 | 37700 |
| 2024-05-28 | 40.96 | $41.63 | 47500 |
| 2024-05-24 | 40.89 | $41.48 | 9700 |
| 2024-05-23 | 40.83 | $41.20 | 28449 |
| 2024-05-22 | 40.79 | $41.76 | 18700 |
| 2024-05-21 | 40.68 | $42.05 | 19039 |
| 2024-05-20 | 40.54 | $42.46 | 34600 |
| 2024-05-17 | 40.34 | $42.19 | 18723 |
| 2024-05-16 | 40.14 | $41.55 | 27616 |
| 2024-05-15 | 39.99 | $41.42 | 14104 |
| 2024-05-14 | 39.84 | $40.74 | 12442 |
| 2024-05-13 | 39.75 | $40.78 | 27740 |
| 2024-05-10 | 39.64 | $40.57 | 13600 |
| 2024-05-09 | 39.54 | $40.70 | 25300 |
| 2024-05-08 | 39.42 | $40.20 | 16300 |
| 2024-05-07 | 39.34 | $40.39 | 43000 |
| 2024-05-06 | 39.23 | $40.33 | 26300 |
| 2024-05-03 | 39.11 | $40.35 | 14500 |
| 2024-05-02 | 38.98 | $39.90 | 23883 |
| 2024-05-01 | 38.89 | $39.14 | 32918 |
| 2024-04-30 | 38.86 | $39.01 | 15404 |
| 2024-04-29 | 38.84 | $39.69 | 21200 |
| 2024-04-26 | 38.75 | $39.20 | 23400 |
| 2024-04-25 | 38.71 | $38.66 | 19508 |
| 2024-04-24 | 38.71 | $38.55 | 152000 |
| 2024-04-23 | 38.73 | $38.33 | 22447 |
| 2024-04-22 | 38.77 | $38.25 | 35000 |
| 2024-04-19 | 38.83 | $38.09 | 22300 |
| 2024-04-18 | 38.90 | $38.10 | 26625 |
| 2024-04-17 | 38.99 | $38.32 | 66620 |
| 2024-04-16 | 39.06 | $38.02 | 16100 |
| 2024-04-15 | 39.17 | $38.64 | 18500 |
| 2024-04-12 | 39.22 | $39.14 | 25905 |
| 2024-04-11 | 39.23 | $39.86 | 22433 |
| 2024-04-10 | 39.16 | $39.43 | 17507 |
| 2024-04-09 | 39.14 | $40.13 | 21400 |
| 2024-04-08 | 39.03 | $39.73 | 35600 |
| 2024-04-05 | 38.96 | $39.19 | 21124 |
| 2024-04-04 | 38.93 | $39.13 | 26324 |
| 2024-04-03 | 38.91 | $39.16 | 20500 |
| 2024-04-02 | 38.89 | $38.87 | 29100 |
| 2024-04-01 | 38.89 | $38.98 | 38200 |
| 2024-03-28 | 38.88 | $38.71 | 62800 |
| 2024-03-27 | 38.90 | $38.78 | 30106 |
| 2024-03-26 | 38.91 | $38.44 | 24606 |
| 2024-03-25 | 38.96 | $39.08 | 22400 |
| 2024-03-22 | 38.95 | $38.95 | 18800 |
| 2024-03-21 | 38.95 | $39.44 | 55000 |
| 2024-03-20 | 38.90 | $39.37 | 20017 |
| 2024-03-19 | 38.85 | $38.97 | 61800 |
| 2024-03-18 | 38.83 | $38.75 | 15811 |
| 2024-03-15 | 38.84 | $38.84 | 51940 |
| 2024-03-14 | 38.84 | $38.70 | 21403 |
| 2024-03-13 | 38.86 | $39.18 | 30913 |
| 2024-03-12 | 38.82 | $39.07 | 41200 |
| 2024-03-11 | 38.80 | $38.95 | 25300 |
| 2024-03-08 | 38.78 | $39.07 | 19220 |
| 2024-03-07 | 38.75 | $38.95 | 20200 |
| 2024-03-06 | 38.73 | $38.80 | 21300 |
| 2024-03-05 | 38.72 | $38.85 | 13900 |
| 2024-03-04 | 38.71 | $39.02 | 20600 |
| 2024-03-01 | 38.67 | $39.13 | 25600 |
| 2024-02-29 | 38.63 | $39.06 | 21319 |
| 2024-02-28 | 38.58 | $38.64 | 31300 |
| 2024-02-27 | 38.57 | $39.22 | 20500 |
| 2024-02-26 | 38.51 | $39.30 | 25113 |
| 2024-02-23 | 38.42 | $39.22 | 27102 |
| 2024-02-22 | 38.34 | $39.48 | 28000 |
| 2024-02-21 | 38.22 | $38.95 | 13000 |
| 2024-02-20 | 38.14 | $38.77 | 38218 |
| 2024-02-16 | 38.08 | $38.52 | 18443 |
| 2024-02-15 | 38.03 | $38.36 | 28600 |
| 2024-02-14 | 37.99 | $38.07 | 23600 |
| 2024-02-13 | 37.99 | $37.77 | 20909 |
| 2024-02-12 | 38.01 | $38.77 | 104726 |
| 2024-02-09 | 37.93 | $38.27 | 25800 |
| 2024-02-08 | 37.89 | $38.42 | 31448 |
| 2024-02-07 | 37.84 | $38.19 | 22100 |
| 2024-02-06 | 37.80 | $38.50 | 56200 |
| 2024-02-05 | 37.73 | $37.76 | 170100 |
| 2024-02-02 | 37.72 | $37.67 | 161244 |
| 2024-02-01 | 37.73 | $38.37 | 184421 |
| 2024-01-31 | 37.66 | $37.96 | 25500 |
| 2024-01-30 | 37.63 | $37.90 | 52300 |
| 2024-01-29 | 37.60 | $37.94 | 99500 |
| 2024-01-26 | 37.57 | $37.85 | 14732 |
| 2024-01-25 | 37.54 | $38.02 | 23311 |
| 2024-01-24 | 37.49 | $37.84 | 18032 |
| 2024-01-23 | 37.45 | $37.04 | 26500 |
| 2024-01-22 | 37.49 | $37.02 | 24729 |
| 2024-01-19 | 37.54 | $37.04 | 17629 |
| 2024-01-18 | 37.60 | $37.04 | 29900 |
| 2024-01-17 | 37.66 | $37.00 | 33800 |
| 2024-01-16 | 37.72 | $37.65 | 34114 |
| 2024-01-12 | 37.73 | $37.98 | 12031 |
| 2024-01-11 | 37.71 | $37.53 | 26707 |
| 2024-01-10 | 37.72 | $37.69 | 25501 |
| 2024-01-09 | 37.73 | $37.45 | 56200 |
| 2024-01-08 | 37.76 | $38.02 | 17214 |
| 2024-01-05 | 37.73 | $37.89 | 31300 |
| 2024-01-04 | 37.71 | $37.78 | 30240 |
| 2024-01-03 | 37.71 | $37.60 | 26535 |
| 2024-01-02 | 37.72 | $37.90 | 33212 |
| 2023-12-29 | 37.70 | $38.44 | 24723 |
| 2023-12-28 | 37.62 | $37.95 | 43034 |
| 2023-12-27 | 37.58 | $37.78 | 50600 |
| 2023-12-26 | 37.56 | $37.42 | 31234 |
| 2023-12-22 | 37.58 | $37.65 | 17300 |
| 2023-12-21 | 37.57 | $37.91 | 148126 |
| 2023-12-20 | 37.54 | $37.52 | 78400 |
| 2023-12-19 | 37.54 | $37.92 | 63800 |
| 2023-12-18 | 37.50 | $37.85 | 46020 |
| 2023-12-15 | 37.46 | $37.77 | 63117 |
| 2023-12-14 | 37.43 | $38.20 | 163200 |
| 2023-12-13 | 37.35 | $37.31 | 61013 |
| 2023-12-12 | 37.35 | $36.98 | 85947 |
| 2023-12-11 | 37.39 | $37.14 | 206147 |
| 2023-12-08 | 37.41 | $37.12 | 23600 |
| 2023-12-07 | 37.45 | $37.42 | 42700 |
| 2023-12-06 | 37.45 | $37.24 | 48626 |
| 2023-12-05 | 37.47 | $37.45 | 75445 |
| 2023-12-04 | 37.47 | $37.60 | 37800 |
| 2023-12-01 | 37.46 | $37.91 | 29345 |
| 2023-11-30 | 37.41 | $37.26 | 24212 |
| 2023-11-29 | 37.43 | $37.50 | 21300 |
| 2023-11-28 | 37.42 | $38.18 | 14703 |
| 2023-11-27 | 37.34 | $37.72 | 26300 |
| 2023-11-24 | 37.30 | $37.54 | 9900 |
| 2023-11-22 | 37.27 | $37.68 | 18700 |
| 2023-11-21 | 37.23 | $37.82 | 22927 |
| 2023-11-20 | 37.17 | $38.18 | 21200 |
| 2023-11-17 | 37.06 | $37.48 | 38425 |
| 2023-11-16 | 37.02 | $37.30 | 17000 |
| 2023-11-15 | 36.99 | $37.77 | 28736 |
| 2023-11-14 | 36.91 | $37.75 | 23730 |
| 2023-11-13 | 36.82 | $36.60 | 63615 |
| 2023-11-10 | 36.84 | $36.95 | 35000 |
| 2023-11-09 | 36.83 | $36.69 | 71313 |
| 2023-11-08 | 36.85 | $37.22 | 409100 |
| 2023-11-07 | 36.81 | $37.12 | 21600 |
| 2023-11-06 | 36.78 | $37.42 | 31803 |
| 2023-11-03 | 36.71 | $37.14 | 24045 |
| 2023-11-02 | 36.66 | $36.59 | 20130 |
| 2023-11-01 | 36.67 | $35.66 | 46019 |
| 2023-10-31 | 36.78 | $35.60 | 764500 |
| 2023-10-30 | 36.90 | $36.15 | 26028 |
| 2023-10-27 | 36.98 | $36.04 | 28116 |
| 2023-10-26 | 37.08 | $36.11 | 26046 |
| 2023-10-25 | 37.18 | $35.95 | 21800 |
| 2023-10-24 | 37.31 | $36.82 | 18800 |
| 2023-10-23 | 37.36 | $36.04 | 18844 |
| 2023-10-20 | 37.50 | $35.78 | 43900 |
| 2023-10-19 | 37.68 | $36.30 | 322200 |
| 2023-10-18 | 37.82 | $36.47 | 40800 |
| 2023-10-17 | 37.97 | $37.50 | 21421 |
| 2023-10-16 | 38.02 | $37.39 | 35800 |
| 2023-10-13 | 38.08 | $37.32 | 132600 |
| 2023-10-12 | 38.16 | $37.46 | 27800 |
| 2023-10-11 | 38.24 | $38.09 | 9000 |
| 2023-10-10 | 38.25 | $38.41 | 25000 |
| 2023-10-09 | 38.24 | $37.59 | 31646 |
| 2023-10-06 | 38.30 | $37.63 | 13314 |
| 2023-10-05 | 38.37 | $37.58 | 48900 |
| 2023-10-04 | 38.46 | $37.68 | 68939 |
| 2023-10-03 | 38.54 | $37.68 | 125000 |
| 2023-10-02 | 38.63 | $38.22 | 23531 |
| 2023-09-29 | 38.67 | $38.46 | 22300 |
| 2023-09-28 | 38.70 | $38.39 | 13300 |
| 2023-09-27 | 38.73 | $38.14 | 33800 |
| 2023-09-26 | 38.79 | $38.27 | 68041 |
| 2023-09-25 | 38.85 | $38.73 | 151800 |
| 2023-09-22 | 38.86 | $38.49 | 80300 |
| 2023-09-21 | 38.90 | $38.65 | 71200 |
| 2023-09-20 | 38.92 | $39.03 | 26600 |
| 2023-09-19 | 38.91 | $38.69 | 16823 |
| 2023-09-18 | 38.93 | $38.72 | 35612 |
| 2023-09-15 | 38.96 | $39.35 | 20149 |
| 2023-09-14 | 38.92 | $39.44 | 37900 |
| 2023-09-13 | 38.86 | $39.20 | 83100 |
| 2023-09-12 | 38.82 | $39.21 | 19210 |
| 2023-09-11 | 38.78 | $38.93 | 16400 |
| 2023-09-08 | 38.77 | $39.05 | 17310 |
| 2023-09-07 | 38.74 | $38.92 | 38502 |
| 2023-09-06 | 38.72 | $39.13 | 20617 |
| 2023-09-05 | 38.68 | $39.22 | 14700 |
| 2023-09-01 | 38.62 | $39.46 | 165811 |
| 2023-08-31 | 38.53 | $39.25 | 17044 |
| 2023-08-30 | 38.45 | $39.46 | 35834 |
| 2023-08-29 | 38.35 | $39.25 | 15835 |
| 2023-08-28 | 38.25 | $39.04 | 28100 |
| 2023-08-25 | 38.17 | $38.48 | 11007 |
| 2023-08-24 | 38.14 | $38.43 | 22400 |
| 2023-08-23 | 38.11 | $38.45 | 39123 |
| 2023-08-22 | 38.07 | $38.28 | 29512 |
| 2023-08-21 | 38.05 | $37.94 | 53025 |
| 2023-08-18 | 38.06 | $37.65 | 16309 |
| 2023-08-17 | 38.10 | $37.88 | 26000 |
| 2023-08-16 | 38.13 | $37.78 | 52444 |
| 2023-08-15 | 38.16 | $37.75 | 22700 |
| 2023-08-14 | 38.21 | $38.22 | 30100 |
| 2023-08-11 | 38.21 | $38.12 | 33900 |
| 2023-08-10 | 38.22 | $38.00 | 9842 |
| 2023-08-09 | 38.24 | $38.40 | 7800 |
| 2023-08-08 | 38.22 | $38.39 | 16401 |
| 2023-08-07 | 38.20 | $38.83 | 8000 |
| 2023-08-04 | 38.14 | $38.45 | 66810 |
| 2023-08-03 | 38.11 | $38.04 | 19933 |
| 2023-08-02 | 38.11 | $38.18 | 18700 |
| 2023-08-01 | 38.11 | $38.60 | 128051 |
| 2023-07-31 | 38.05 | $39.47 | 17300 |
| 2023-07-28 | 37.90 | $39.21 | 84938 |
| 2023-07-27 | 37.77 | $38.54 | 33600 |
| 2023-07-26 | 37.69 | $38.65 | 192100 |
| 2023-07-25 | 37.58 | $38.53 | 44200 |
| 2023-07-24 | 37.48 | $38.55 | 23600 |
| 2023-07-21 | 37.37 | $38.12 | 19644 |
| 2023-07-20 | 37.29 | $37.84 | 15312 |
| 2023-07-19 | 37.24 | $38.04 | 88300 |
| 2023-07-18 | 37.15 | $37.83 | 20300 |
| 2023-07-17 | 37.08 | $38.29 | 13400 |
| 2023-07-14 | 36.95 | $38.00 | 28815 |
| 2023-07-13 | 36.84 | $38.09 | 22500 |
| 2023-07-12 | 36.71 | $37.63 | 22800 |
| 2023-07-11 | 36.61 | $37.06 | 45500 |
| 2023-07-10 | 36.57 | $37.01 | 17844 |
| 2023-07-07 | 36.52 | $36.99 | 63300 |
| 2023-07-06 | 36.47 | $36.34 | 29236 |
| 2023-07-05 | 36.48 | $36.75 | 40700 |
| 2023-07-03 | 36.45 | $36.75 | 76000 |
| 2023-06-30 | 36.42 | $36.35 | 71513 |
| 2023-06-29 | 36.43 | $35.86 | 111909 |
| 2023-06-28 | 36.49 | $35.55 | 72200 |
| 2023-06-27 | 36.59 | $35.70 | 18123 |
| 2023-06-26 | 36.68 | $36.68 | 18700 |
| 2023-06-23 | 36.68 | $36.37 | 44600 |
| 2023-06-22 | 36.72 | $36.85 | 66135 |
| 2023-06-21 | 36.70 | $36.97 | 25500 |
| 2023-06-20 | 36.68 | $36.88 | 20926 |
| 2023-06-16 | 36.65 | $37.34 | 16600 |
| 2023-06-15 | 36.58 | $37.55 | 55417 |
| 2023-06-14 | 36.48 | $37.50 | 25100 |
| 2023-06-13 | 36.37 | $37.07 | 39300 |
| 2023-06-12 | 36.30 | $36.68 | 25102 |
| 2023-06-09 | 36.26 | $37.10 | 80500 |
| 2023-06-08 | 36.17 | $36.63 | 23600 |
| 2023-06-07 | 36.12 | $36.36 | 56221 |
| 2023-06-06 | 36.10 | $36.59 | 23800 |
| 2023-06-05 | 36.05 | $36.89 | 73044 |
| 2023-06-02 | 35.96 | $36.43 | 70233 |
| 2023-06-01 | 35.91 | $36.00 | 178346 |
| 2023-05-31 | 35.90 | $35.34 | 29825 |
| 2023-05-30 | 35.96 | $35.41 | 145800 |
| 2023-05-26 | 36.01 | $35.78 | 45500 |
| 2023-05-25 | 36.04 | $35.03 | 37300 |
| 2023-05-24 | 36.14 | $35.22 | 62700 |
| 2023-05-23 | 36.24 | $35.52 | 36406 |
| 2023-05-22 | 36.32 | $35.96 | 40946 |
| 2023-05-19 | 36.36 | $35.87 | 52043 |
| 2023-05-18 | 36.41 | $35.65 | 229200 |
| 2023-05-17 | 36.49 | $35.94 | 396800 |
| 2023-05-16 | 36.54 | $35.91 | 159709 |
| 2023-05-15 | 36.61 | $36.06 | 69719 |
| 2023-05-12 | 36.67 | $36.27 | 52200 |
| 2023-05-11 | 36.71 | $36.52 | 50047 |
| 2023-05-10 | 36.73 | $36.64 | 97804 |
| 2023-05-09 | 36.74 | $36.46 | 192900 |
| 2023-05-08 | 36.77 | $36.65 | 47900 |
| 2023-05-05 | 36.78 | $36.31 | 20000 |
| 2023-05-04 | 36.83 | $36.12 | 28200 |
| 2023-05-03 | 36.91 | $36.00 | 40600 |
| 2023-05-02 | 37.00 | $35.91 | 94700 |
| 2023-05-01 | 37.12 | $36.60 | 132200 |
| 2023-04-28 | 37.17 | $36.43 | 73300 |
| 2023-04-27 | 37.25 | $36.71 | 119900 |
| 2023-04-26 | 37.31 | $36.03 | 118600 |
| 2023-04-25 | 37.44 | $36.22 | 35700 |
| 2023-04-24 | 37.57 | $37.26 | 33700 |
| 2023-04-21 | 37.60 | $37.05 | 91426 |
| 2023-04-20 | 37.66 | $37.29 | 68449 |
| 2023-04-19 | 37.70 | $37.58 | 41214 |
| 2023-04-18 | 37.71 | $37.77 | 48647 |
| 2023-04-17 | 37.71 | $37.98 | 55538 |
| 2023-04-14 | 37.68 | $38.01 | 21746 |
| 2023-04-13 | 37.64 | $38.46 | 93000 |
| 2023-04-12 | 37.56 | $38.23 | 101000 |
| 2023-04-11 | 37.49 | $38.20 | 62700 |
| 2023-04-10 | 37.41 | $37.60 | 40931 |
| 2023-04-06 | 37.39 | $37.13 | 35134 |
| 2023-04-05 | 37.42 | $37.00 | 239737 |
| 2023-04-04 | 37.46 | $37.32 | 95531 |
| 2023-04-03 | 37.48 | $37.59 | 24200 |
| 2023-03-31 | 37.47 | $37.21 | 29000 |
| 2023-03-30 | 37.49 | $37.55 | 55300 |
| 2023-03-29 | 37.49 | $37.29 | 74200 |
| 2023-03-28 | 37.51 | $36.95 | 43400 |
| 2023-03-27 | 37.57 | $37.04 | 52400 |
| 2023-03-24 | 37.62 | $36.99 | 90352 |
| 2023-03-23 | 37.69 | $37.02 | 91802 |
| 2023-03-22 | 37.76 | $36.97 | 78200 |
| 2023-03-21 | 37.84 | $36.74 | 192200 |
| 2023-03-20 | 37.96 | $36.79 | 201214 |
| 2023-03-17 | 38.08 | $36.78 | 30000 |
| 2023-03-16 | 38.22 | $37.20 | 85002 |
| 2023-03-15 | 38.32 | $36.80 | 109500 |
| 2023-03-14 | 38.48 | $37.52 | 107600 |
| 2023-03-13 | 38.59 | $37.87 | 148510 |
| 2023-03-10 | 38.66 | $38.21 | 98311 |
| 2023-03-09 | 38.71 | $38.53 | 39200 |
| 2023-03-08 | 38.73 | $39.23 | 93943 |
| 2023-03-07 | 38.67 | $38.56 | 124900 |
| 2023-03-06 | 38.69 | $39.05 | 191700 |
| 2023-03-03 | 38.65 | $38.69 | 45800 |
| 2023-03-02 | 38.64 | $38.66 | 352901 |
| 2023-03-01 | 38.64 | $38.59 | 263940 |
| 2023-02-28 | 38.65 | $38.26 | 167400 |
| 2023-02-27 | 38.69 | $38.53 | 441400 |
| 2023-02-24 | 38.70 | $38.29 | 22500 |
| 2023-02-23 | 38.75 | $38.78 | 60224 |
| 2023-02-22 | 38.74 | $38.58 | 146900 |
| 2023-02-21 | 38.76 | $38.97 | 132300 |
| 2023-02-17 | 38.74 | $38.36 | 144200 |
| 2023-02-16 | 38.78 | $38.30 | 183400 |
| 2023-02-15 | 38.83 | $38.72 | 142900 |
| 2023-02-14 | 38.84 | $38.13 | 204600 |
| 2023-02-13 | 38.92 | $37.88 | 93000 |
| 2023-02-10 | 39.03 | $37.63 | 60100 |
| 2023-02-09 | 39.17 | $37.76 | 709800 |
| 2023-02-08 | 39.32 | $37.89 | 194346 |
| 2023-02-07 | 39.47 | $38.49 | 76007 |
| 2023-02-06 | 39.58 | $38.81 | 68000 |
| 2023-02-03 | 39.66 | $39.32 | 69530 |
| 2023-02-02 | 39.69 | $39.78 | 126036 |
| 2023-02-01 | 39.68 | $39.72 | 198600 |
| 2023-01-31 | 39.68 | $40.06 | 120400 |
| 2023-01-30 | 39.64 | $39.71 | 346500 |
| 2023-01-27 | 39.63 | $40.50 | 77298 |
| 2023-01-26 | 39.54 | $40.65 | 35100 |
| 2023-01-25 | 39.42 | $40.65 | 77100 |
| 2023-01-24 | 39.30 | $40.52 | 197308 |
| 2023-01-23 | 39.17 | $40.51 | 85195 |
| 2023-01-20 | 39.03 | $40.30 | 121605 |
| 2023-01-19 | 38.89 | $39.95 | 124238 |
| 2023-01-18 | 38.78 | $39.34 | 165435 |
| 2023-01-17 | 38.72 | $39.66 | 142418 |
| 2023-01-13 | 38.62 | $39.01 | 130005 |
| 2023-01-12 | 38.58 | $38.97 | 120424 |
| 2023-01-11 | 38.54 | $38.60 | 219700 |
| 2023-01-10 | 38.53 | $38.85 | 86107 |
| 2023-01-09 | 38.50 | $38.80 | 67340 |
| 2023-01-06 | 38.47 | $39.26 | 69800 |
| 2023-01-05 | 38.39 | $37.98 | 53516 |
| 2023-01-04 | 38.43 | $39.00 | 37739 |
| 2023-01-03 | 38.37 | $38.68 | 278500 |
| 2022-12-30 | 38.33 | $38.94 | 53500 |
| 2022-12-29 | 38.27 | $39.18 | 30545 |
| 2022-12-28 | 38.18 | $38.22 | 88300 |
| 2022-12-27 | 38.17 | $39.00 | 92518 |
| 2022-12-23 | 38.08 | $38.73 | 84419 |
| 2022-12-22 | 38.02 | $38.44 | 194807 |
| 2022-12-21 | 37.97 | $38.77 | 23342 |
| 2022-12-20 | 37.89 | $38.50 | 306616 |
| 2022-12-19 | 37.82 | $38.57 | 144800 |
| 2022-12-16 | 37.74 | $38.15 | 26800 |
| 2022-12-15 | 37.70 | $38.13 | 23200 |
| 2022-12-14 | 37.66 | $38.38 | 42507 |
| 2022-12-13 | 37.58 | $38.78 | 33131 |
| 2022-12-12 | 37.45 | $38.86 | 35448 |
| 2022-12-09 | 37.30 | $38.50 | 37929 |
| 2022-12-08 | 37.18 | $38.42 | 37537 |
| 2022-12-07 | 37.05 | $38.21 | 40628 |
| 2022-12-06 | 36.93 | $38.57 | 89700 |
| 2022-12-05 | 36.75 | $38.35 | 8739 |
| 2022-12-02 | 36.58 | $38.53 | 11627 |
| 2022-12-01 | 36.38 | $38.59 | 29900 |
| 2022-11-30 | 36.15 | $38.45 | 22841 |
| 2022-11-29 | 35.90 | $37.54 | 19241 |
| 2022-11-28 | 35.73 | $36.85 | 11207 |
| 2022-11-25 | 35.61 | $36.96 | 6349 |
| 2022-11-23 | 35.47 | $36.53 | 12200 |
| 2022-11-22 | 35.36 | $36.17 | 13900 |
| 2022-11-21 | 35.28 | $35.82 | 10200 |
| 2022-11-18 | 35.22 | $35.92 | 14100 |
| 2022-11-17 | 35.15 | $35.94 | 54412 |
| 2022-11-16 | 35.06 | $36.22 | 33143 |
| 2022-11-15 | 34.94 | $37.07 | 21311 |
| 2022-11-14 | 34.72 | $36.71 | 8800 |
| 2022-11-11 | 34.51 | $36.63 | 26800 |
| 2022-11-10 | 34.28 | $35.85 | 9800 |
| 2022-11-09 | 34.12 | $35.13 | 12700 |
| 2022-11-08 | 34.01 | $35.67 | 12700 |
| 2022-11-07 | 33.84 | $35.45 | 26800 |
| 2022-11-04 | 33.67 | $35.45 | 29400 |
| 2022-11-03 | 33.48 | $34.24 | 9831 |
| 2022-11-02 | 33.40 | $33.69 | 71133 |
| 2022-11-01 | 33.37 | $33.91 | 207931 |
| 2022-10-31 | 33.31 | $33.30 | 76916 |
| 2022-10-28 | 33.31 | $33.17 | 69526 |
| 2022-10-27 | 33.33 | $33.44 | 16300 |
| 2022-10-26 | 33.32 | $33.31 | 28649 |
| 2022-10-25 | 33.32 | $33.16 | 15447 |
| 2022-10-24 | 33.33 | $33.20 | 44142 |
| 2022-10-21 | 33.35 | $33.72 | 8933 |
| 2022-10-20 | 33.31 | $33.35 | 12525 |
| 2022-10-19 | 33.30 | $33.09 | 7100 |
| 2022-10-18 | 33.33 | $33.32 | 11320 |
| 2022-10-17 | 33.33 | $33.22 | 8600 |
| 2022-10-14 | 33.34 | $32.08 | 15500 |
| 2022-10-13 | 33.47 | $32.65 | 28435 |
| 2022-10-12 | 33.56 | $32.53 | 35103 |
| 2022-10-11 | 33.66 | $32.68 | 5814 |
| 2022-10-10 | 33.77 | $33.11 | 4900 |
| 2022-10-07 | 33.84 | $33.25 | 5000 |
| 2022-10-06 | 33.90 | $33.68 | 10500 |
| 2022-10-05 | 33.92 | $33.66 | 5532 |
| 2022-10-04 | 33.95 | $33.66 | 4827 |
| 2022-10-03 | 33.98 | $32.91 | 158528 |
| 2022-09-30 | 34.09 | $31.90 | 29635 |
| 2022-09-29 | 34.32 | $31.66 | 23148 |
| 2022-09-28 | 34.60 | $32.46 | 20910 |
| 2022-09-27 | 34.83 | $32.72 | 14800 |
| 2022-09-26 | 35.05 | $32.73 | 11921 |
| 2022-09-23 | 35.30 | $33.64 | 23000 |
| 2022-09-22 | 35.47 | $35.16 | 6600 |
| 2022-09-21 | 35.50 | $34.83 | 15400 |
| 2022-09-20 | 35.57 | $35.21 | 28414 |
| 2022-09-19 | 35.61 | $35.27 | 10312 |
| 2022-09-16 | 35.65 | $35.75 | 49617 |
| 2022-09-15 | 35.64 | $35.73 | 28500 |
| 2022-09-14 | 35.63 | $36.01 | 19123 |
| 2022-09-13 | 35.59 | $35.24 | 32334 |
| 2022-09-12 | 35.62 | $36.91 | 3000 |
| 2022-09-09 | 35.49 | $36.17 | 4927 |
| 2022-09-08 | 35.41 | $35.67 | 19500 |
| 2022-09-07 | 35.39 | $35.53 | 24748 |
| 2022-09-06 | 35.37 | $35.40 | 10900 |
| 2022-09-02 | 35.37 | $35.43 | 44324 |
| 2022-09-01 | 35.36 | $35.29 | 62003 |
| 2022-08-31 | 35.37 | $35.33 | 6900 |
| 2022-08-30 | 35.38 | $35.27 | 21000 |
| 2022-08-29 | 35.39 | $35.98 | 7900 |
| 2022-08-26 | 35.32 | $35.85 | 11549 |
| 2022-08-25 | 35.27 | $36.15 | 22300 |
| 2022-08-24 | 35.18 | $35.92 | 4200 |
| 2022-08-23 | 35.10 | $35.90 | 12932 |
| 2022-08-22 | 35.01 | $35.67 | 5600 |
| 2022-08-19 | 34.95 | $35.55 | 10900 |
| 2022-08-18 | 34.88 | $35.91 | 5400 |
| 2022-08-17 | 34.77 | $35.69 | 3100 |
| 2022-08-16 | 34.68 | $35.83 | 3923 |
| 2022-08-15 | 34.56 | $35.49 | 3100 |
| 2022-08-12 | 34.46 | $35.80 | 2600 |
| 2022-08-11 | 34.32 | $35.15 | 12100 |
| 2022-08-10 | 34.23 | $35.39 | 3400 |
| 2022-08-09 | 34.11 | $34.82 | 12400 |
| 2022-08-08 | 34.03 | $34.76 | 4900 |
| 2022-08-05 | 33.95 | $34.55 | 12541 |
| 2022-08-04 | 33.89 | $34.05 | 6547 |
| 2022-08-03 | 33.87 | $33.86 | 15000 |
| 2022-08-02 | 33.87 | $33.66 | 24922 |
| 2022-08-01 | 33.90 | $34.20 | 166530 |
| 2022-07-29 | 33.87 | $34.17 | 4800 |
| 2022-07-28 | 33.83 | $34.15 | 10500 |
| 2022-07-27 | 33.80 | $34.00 | 7700 |
| 2022-07-26 | 33.78 | $33.49 | 19000 |
| 2022-07-25 | 33.81 | $33.60 | 10841 |
| 2022-07-22 | 33.83 | $33.30 | 10300 |
| 2022-07-21 | 33.89 | $33.42 | 25209 |
| 2022-07-20 | 33.94 | $33.44 | 6607 |
| 2022-07-19 | 33.99 | $33.51 | 13200 |
| 2022-07-18 | 34.04 | $32.81 | 5002 |
| 2022-07-15 | 34.17 | $32.52 | 7804 |
| 2022-07-14 | 34.34 | $32.42 | 3219 |
| 2022-07-13 | 34.55 | $32.50 | 9600 |
| 2022-07-12 | 34.76 | $32.78 | 38100 |
| 2022-07-11 | 34.97 | $32.88 | 9800 |
| 2022-07-08 | 35.19 | $33.59 | 11723 |
| 2022-07-07 | 35.36 | $33.51 | 37000 |
| 2022-07-06 | 35.55 | $32.94 | 29022 |
| 2022-07-05 | 35.83 | $33.33 | 112300 |
| 2022-07-01 | 36.09 | $34.11 | 218745 |
| 2022-06-30 | 36.30 | $34.74 | 45324 |
| 2022-06-29 | 36.46 | $35.08 | 13544 |
| 2022-06-28 | 36.61 | $35.41 | 6549 |
| 2022-06-27 | 36.73 | $35.67 | 3120 |
| 2022-06-24 | 36.84 | $35.20 | 21221 |
| 2022-06-23 | 37.02 | $35.68 | 9911 |
| 2022-06-22 | 37.16 | $35.85 | 13416 |
| 2022-06-21 | 37.30 | $36.28 | 7434 |
| 2022-06-17 | 37.40 | $35.90 | 33800 |
| 2022-06-16 | 37.56 | $36.02 | 36823 |
| 2022-06-15 | 37.72 | $36.97 | 12215 |
| 2022-06-14 | 37.80 | $36.41 | 27445 |
| 2022-06-13 | 37.95 | $36.18 | 378700 |
| 2022-06-10 | 38.14 | $37.28 | 80226 |
| 2022-06-09 | 38.23 | $38.06 | 22225 |
| 2022-06-08 | 38.24 | $38.28 | 9800 |
| 2022-06-07 | 38.24 | $39.10 | 8700 |
| 2022-06-06 | 38.15 | $38.70 | 9325 |
| 2022-06-03 | 38.09 | $38.89 | 63300 |
| 2022-06-02 | 38.01 | $39.38 | 14000 |
| 2022-06-01 | 37.86 | $38.96 | 201525 |
| 2022-05-31 | 37.75 | $38.86 | 21317 |
| 2022-05-27 | 37.63 | $38.02 | 14624 |
| 2022-05-26 | 37.59 | $37.80 | 20800 |
| 2022-05-25 | 37.57 | $37.62 | 19000 |
| 2022-05-24 | 37.56 | $37.36 | 4700 |
| 2022-05-23 | 37.58 | $37.75 | 5800 |
| 2022-05-20 | 37.56 | $37.23 | 39515 |
| 2022-05-19 | 37.60 | $37.26 | 10720 |
| 2022-05-18 | 37.64 | $36.42 | 4400 |
| 2022-05-17 | 37.76 | $37.28 | 10528 |
| 2022-05-16 | 37.81 | $36.66 | 20900 |
| 2022-05-13 | 37.94 | $36.70 | 7037 |
| 2022-05-12 | 38.07 | $35.65 | 15421 |
| 2022-05-11 | 38.32 | $36.01 | 7900 |
| 2022-05-10 | 38.56 | $36.60 | 4600 |
| 2022-05-09 | 38.77 | $36.61 | 6705 |
| 2022-05-06 | 39.00 | $37.77 | 7700 |
| 2022-05-05 | 39.13 | $37.87 | 12200 |
| 2022-05-04 | 39.26 | $39.17 | 39110 |
| 2022-05-03 | 39.27 | $38.45 | 7130 |
| 2022-05-02 | 39.36 | $37.80 | 14006 |
| 2022-04-29 | 39.52 | $38.37 | 52800 |
| 2022-04-28 | 39.64 | $38.50 | 9320 |
| 2022-04-27 | 39.76 | $38.16 | 6700 |
| 2022-04-26 | 39.93 | $37.57 | 14041 |
| 2022-04-25 | 40.18 | $38.53 | 16623 |
| 2022-04-22 | 40.35 | $39.07 | 19528 |
| 2022-04-21 | 40.49 | $39.70 | 8644 |
| 2022-04-20 | 40.57 | $40.27 | 18620 |
| 2022-04-19 | 40.60 | $40.84 | 6200 |
| 2022-04-18 | 40.57 | $40.62 | 69813 |
| 2022-04-14 | 40.57 | $40.71 | 3928 |
| 2022-04-13 | 40.56 | $40.76 | 8500 |
| 2022-04-12 | 40.53 | $40.23 | 3900 |
| 2022-04-11 | 40.57 | $40.40 | 3522 |
| 2022-04-08 | 40.58 | $40.91 | 4200 |
| 2022-04-07 | 40.55 | $40.68 | 2821 |
| 2022-04-06 | 40.54 | $40.86 | 21407 |
| 2022-04-05 | 40.50 | $41.53 | 6708 |
| 2022-04-04 | 40.39 | $42.01 | 6400 |
| 2022-04-01 | 40.22 | $41.03 | 8339 |
| 2022-03-31 | 40.14 | $40.64 | 5200 |
| 2022-03-30 | 40.08 | $41.09 | 9521 |
| 2022-03-29 | 39.98 | $41.09 | 9516 |
| 2022-03-28 | 39.86 | $40.65 | 7547 |
| 2022-03-25 | 39.78 | $40.71 | 1926 |
| 2022-03-24 | 39.68 | $40.99 | 7224 |
| 2022-03-23 | 39.54 | $40.65 | 5300 |
| 2022-03-22 | 39.43 | $40.50 | 12902 |
| 2022-03-21 | 39.31 | $40.02 | 8700 |
| 2022-03-18 | 39.24 | $39.86 | 6900 |
| 2022-03-17 | 39.17 | $39.51 | 26900 |
| 2022-03-16 | 39.14 | $38.88 | 7803 |
| 2022-03-15 | 39.17 | $37.38 | 11928 |
| 2022-03-14 | 39.35 | $37.69 | 26531 |
| 2022-03-11 | 39.53 | $38.36 | 14500 |
| 2022-03-10 | 39.65 | $38.73 | 23400 |
| 2022-03-09 | 39.75 | $39.13 | 12325 |
| 2022-03-08 | 39.81 | $38.39 | 12447 |
| 2022-03-07 | 39.96 | $38.40 | 11512 |
| 2022-03-04 | 40.13 | $39.46 | 43742 |
| 2022-03-03 | 40.20 | $40.14 | 5014 |
| 2022-03-02 | 40.20 | $39.98 | 15200 |
| 2022-03-01 | 40.23 | $39.52 | 8223 |
| 2022-02-28 | 40.30 | $39.45 | 15300 |
| 2022-02-25 | 40.39 | $39.85 | 39000 |
| 2022-02-24 | 40.45 | $39.20 | 25406 |
| 2022-02-23 | 40.58 | $40.06 | 8200 |
| 2022-02-22 | 40.63 | $40.36 | 7336 |
| 2022-02-18 | 40.66 | $41.01 | 9100 |
| 2022-02-17 | 40.63 | $40.83 | 1805 |
| 2022-02-16 | 40.61 | $41.53 | 3900 |
| 2022-02-15 | 40.51 | $41.22 | 9100 |
| 2022-02-14 | 40.43 | $40.52 | 32704 |
| 2022-02-11 | 40.42 | $40.93 | 7800 |
| 2022-02-10 | 40.37 | $41.14 | 5300 |
| 2022-02-09 | 40.29 | $41.25 | 5800 |
| 2022-02-08 | 40.19 | $40.70 | 13900 |
| 2022-02-07 | 40.13 | $40.46 | 6000 |
| 2022-02-04 | 40.10 | $39.90 | 6400 |
| 2022-02-03 | 40.12 | $40.02 | 2838 |
| 2022-02-02 | 40.13 | $40.51 | 7300 |
| 2022-02-01 | 40.09 | $40.62 | 7900 |
| 2022-01-31 | 40.04 | $40.34 | 9625 |
| 2022-01-28 | 40.00 | $39.34 | 6600 |
| 2022-01-27 | 40.07 | $39.29 | 5136 |
| 2022-01-26 | 40.16 | $39.28 | 4742 |
| 2022-01-25 | 40.25 | $39.58 | 6800 |
| 2022-01-24 | 40.32 | $39.50 | 14115 |
| 2022-01-21 | 40.40 | $40.22 | 8200 |
| 2022-01-20 | 40.42 | $40.82 | 5700 |
| 2022-01-19 | 40.38 | $40.65 | 15800 |
| 2022-01-18 | 40.35 | $40.05 | 10300 |
| 2022-01-14 | 40.39 | $40.72 | 4700 |
| 2022-01-13 | 40.35 | $40.58 | 37342 |
| 2022-01-12 | 40.33 | $41.12 | 12114 |
| 2022-01-11 | 40.24 | $40.44 | 7846 |
| 2022-01-10 | 40.22 | $40.12 | 94621 |
| 2022-01-07 | 40.23 | $40.20 | 4700 |
| 2022-01-06 | 40.24 | $39.95 | 11410 |
| 2022-01-05 | 40.27 | $39.92 | 14300 |
| 2022-01-04 | 40.30 | $40.38 | 97900 |
| 2022-01-03 | 40.30 | $40.71 | 14700 |
| 2021-12-31 | 40.25 | $40.19 | 39545 |
| 2021-12-30 | 40.26 | $40.13 | 15700 |
| 2021-12-29 | 40.27 | $40.22 | 16909 |
| 2021-12-28 | 40.28 | $40.34 | 9101 |
| 2021-12-27 | 40.27 | $40.66 | 12200 |
| 2021-12-23 | 40.23 | $40.12 | 16100 |
| 2021-12-22 | 40.24 | $40.16 | 6900 |
| 2021-12-21 | 40.25 | $40.02 | 10149 |
| 2021-12-20 | 40.28 | $39.88 | 84303 |
| 2021-12-17 | 40.32 | $39.44 | 33402 |
| 2021-12-16 | 40.41 | $40.26 | 15400 |
| 2021-12-15 | 40.43 | $40.00 | 12312 |
| 2021-12-14 | 40.47 | $39.87 | 9904 |
| 2021-12-13 | 40.53 | $40.21 | 68500 |
| 2021-12-10 | 40.57 | $40.44 | 8700 |
| 2021-12-09 | 40.58 | $40.59 | 8100 |
| 2021-12-08 | 40.58 | $40.98 | 7331 |
| 2021-12-07 | 40.54 | $40.72 | 21700 |
| 2021-12-06 | 40.52 | $39.94 | 20400 |
| 2021-12-03 | 40.58 | $40.11 | 22500 |
| 2021-12-02 | 40.63 | $39.91 | 4300 |
| 2021-12-01 | 40.71 | $39.66 | 4900 |
| 2021-11-30 | 40.82 | $39.57 | 16604 |
| 2021-11-29 | 40.95 | $39.65 | 9016 |
| 2021-11-26 | 41.09 | $39.32 | 19000 |
| 2021-11-24 | 41.27 | $40.45 | 30800 |
| 2021-11-23 | 41.36 | $40.28 | 8800 |
| 2021-11-22 | 41.47 | $40.48 | 27700 |
| 2021-11-19 | 41.58 | $40.74 | 9835 |
| 2021-11-18 | 41.66 | $40.78 | 6312 |
| 2021-11-17 | 41.76 | $41.29 | 3800 |
| 2021-11-16 | 41.81 | $41.44 | 8653 |
| 2021-11-15 | 41.84 | $42.09 | 3100 |
| 2021-11-12 | 41.82 | $42.27 | 3245 |
| 2021-11-11 | 41.77 | $42.20 | 2340 |
| 2021-11-10 | 41.73 | $41.51 | 6200 |
| 2021-11-09 | 41.75 | $41.67 | 3321 |
| 2021-11-08 | 41.76 | $41.61 | 3400 |
| 2021-11-05 | 41.77 | $41.24 | 6341 |
| 2021-11-04 | 41.83 | $41.25 | 10842 |
| 2021-11-03 | 41.89 | $41.33 | 7000 |
| 2021-11-02 | 41.95 | $40.72 | 12031 |
| 2021-11-01 | 42.08 | $41.47 | 8729 |
| 2021-10-29 | 42.14 | $41.17 | 7900 |
| 2021-10-28 | 42.24 | $41.43 | 7300 |
| 2021-10-27 | 42.33 | $41.69 | 2945 |
| 2021-10-26 | 42.40 | $41.89 | 4705 |
| 2021-10-25 | 42.45 | $42.33 | 5833 |
| 2021-10-22 | 42.46 | $41.99 | 11000 |
| 2021-10-21 | 42.51 | $41.96 | 4700 |
| 2021-10-20 | 42.57 | $42.63 | 4100 |
| 2021-10-19 | 42.57 | $42.49 | 7446 |
| 2021-10-18 | 42.57 | $42.35 | 4844 |
| 2021-10-15 | 42.60 | $42.33 | 11500 |
| 2021-10-14 | 42.63 | $41.99 | 11707 |
| 2021-10-13 | 42.69 | $42.07 | 7846 |
| 2021-10-12 | 42.76 | $42.03 | 4700 |
| 2021-10-11 | 42.83 | $42.18 | 34622 |
| 2021-10-08 | 42.90 | $42.30 | 10533 |
| 2021-10-07 | 42.97 | $42.51 | 3537 |
| 2021-10-06 | 43.01 | $41.71 | 43600 |
| 2021-10-05 | 43.15 | $41.95 | 13400 |
| 2021-10-04 | 43.28 | $41.69 | 7803 |
| 2021-10-01 | 43.45 | $42.45 | 8800 |
| 2021-09-30 | 43.55 | $42.29 | 6200 |
| 2021-09-29 | 43.68 | $41.93 | 27021 |
| 2021-09-28 | 43.87 | $42.40 | 93700 |
| 2021-09-27 | 44.02 | $43.00 | 4800 |
| 2021-09-24 | 44.13 | $43.03 | 6800 |
| 2021-09-23 | 44.24 | $43.36 | 30700 |
| 2021-09-22 | 44.34 | $43.79 | 4200 |
| 2021-09-21 | 44.40 | $43.35 | 73700 |
| 2021-09-20 | 44.51 | $42.86 | 27800 |
| 2021-09-17 | 44.68 | $44.25 | 4600 |
| 2021-09-16 | 44.72 | $44.25 | 31649 |
| 2021-09-15 | 44.77 | $45.17 | 7804 |
| 2021-09-14 | 44.73 | $45.05 | 3948 |
| 2021-09-13 | 44.70 | $45.43 | 34800 |
| 2021-09-10 | 44.62 | $44.86 | 4518 |
| 2021-09-09 | 44.60 | $44.82 | 16736 |
| 2021-09-08 | 44.57 | $44.40 | 4618 |
| 2021-09-07 | 44.59 | $45.37 | 7400 |
| 2021-09-03 | 44.51 | $45.47 | 13348 |
| 2021-09-02 | 44.41 | $45.30 | 15323 |
| 2021-09-01 | 44.31 | $45.40 | 11800 |
| 2021-08-31 | 44.20 | $45.09 | 10500 |
| 2021-08-30 | 44.10 | $44.62 | 4700 |
| 2021-08-27 | 44.05 | $44.54 | 10007 |
| 2021-08-26 | 44.00 | $44.07 | 4846 |
| 2021-08-25 | 43.99 | $44.43 | 11100 |
| 2021-08-24 | 43.94 | $43.85 | 10100 |
| 2021-08-23 | 43.95 | $43.57 | 32200 |
| 2021-08-20 | 44.00 | $42.55 | 2008 |
| 2021-08-19 | 44.15 | $42.51 | 10909 |
| 2021-08-18 | 44.32 | $43.21 | 6300 |
| 2021-08-17 | 44.44 | $42.85 | 22301 |
| 2021-08-16 | 44.60 | $43.78 | 10200 |
| 2021-08-13 | 44.69 | $44.25 | 17100 |
| 2021-08-12 | 44.74 | $44.26 | 19500 |
| 2021-08-11 | 44.79 | $44.13 | 5710 |
| 2021-08-10 | 44.86 | $44.16 | 1713 |
| 2021-08-09 | 44.93 | $44.10 | 9900 |
| 2021-08-06 | 45.02 | $44.18 | 5300 |
| 2021-08-05 | 45.11 | $44.54 | 5409 |
| 2021-08-04 | 45.16 | $44.77 | 9700 |
| 2021-08-03 | 45.21 | $44.74 | 8533 |
| 2021-08-02 | 45.26 | $44.67 | 97618 |
| 2021-07-30 | 45.32 | $44.23 | 8300 |
| 2021-07-29 | 45.43 | $44.66 | 19800 |
| 2021-07-28 | 45.51 | $44.11 | 12800 |
| 2021-07-27 | 45.66 | $43.56 | 113323 |
| 2021-07-26 | 45.88 | $45.02 | 28700 |
| 2021-07-23 | 45.97 | $45.23 | 13300 |
| 2021-07-22 | 46.05 | $45.48 | 3100 |
| 2021-07-21 | 46.11 | $45.20 | 8100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.51
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.92
Average
39.80
Maximum
48.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.51 | $44.84 | 49436 |
| 2026-07-16 | 45.60 | $45.55 | 10111 |
| 2026-07-15 | 45.62 | $45.66 | 9104 |
| 2026-07-14 | 45.64 | $45.50 | 15783 |
| 2026-07-13 | 45.68 | $45.22 | 8577 |
| 2026-07-10 | 45.75 | $46.49 | 22909 |
| 2026-07-09 | 45.69 | $45.68 | 11200 |
| 2026-07-08 | 45.71 | $45.33 | 24220 |
| 2026-07-07 | 45.76 | $45.28 | 18300 |
| 2026-07-06 | 45.81 | $46.17 | 7325 |
| 2026-07-02 | 45.78 | $45.20 | 30032 |
| 2026-07-01 | 45.85 | $45.04 | 22200 |
| 2026-06-30 | 45.95 | $45.66 | 15000 |
| 2026-06-29 | 46.00 | $45.47 | 14600 |
| 2026-06-26 | 46.08 | $45.02 | 9512 |
| 2026-06-25 | 46.20 | $45.10 | 10507 |
| 2026-06-24 | 46.33 | $45.77 | 18800 |
| 2026-06-23 | 46.40 | $45.96 | 142611 |
| 2026-06-22 | 46.46 | $47.22 | 9045 |
| 2026-06-18 | 46.39 | $47.00 | 23220 |
| 2026-06-17 | 46.34 | $46.48 | 25317 |
| 2026-06-16 | 46.34 | $46.61 | 27600 |
| 2026-06-15 | 46.32 | $47.19 | 28600 |
| 2026-06-12 | 46.25 | $46.25 | 9700 |
| 2026-06-11 | 46.27 | $46.18 | 27747 |
| 2026-06-10 | 46.30 | $44.98 | 50900 |
| 2026-06-09 | 46.46 | $45.19 | 21800 |
| 2026-06-08 | 46.62 | $45.15 | 12804 |
| 2026-06-05 | 46.80 | $44.88 | 134011 |
| 2026-06-04 | 47.02 | $46.94 | 50586 |
| 2026-06-03 | 47.05 | $46.90 | 46810 |
| 2026-06-02 | 47.10 | $47.80 | 32200 |
| 2026-06-01 | 47.06 | $47.49 | 35136 |
| 2026-05-29 | 47.05 | $46.92 | 33300 |
| 2026-05-28 | 47.09 | $47.13 | 71600 |
| 2026-05-27 | 47.12 | $46.90 | 34200 |
| 2026-05-26 | 47.16 | $47.29 | 31700 |
| 2026-05-22 | 47.17 | $46.79 | 47144 |
| 2026-05-21 | 47.23 | $45.92 | 57314 |
| 2026-05-20 | 47.38 | $46.51 | 46100 |
| 2026-05-19 | 47.48 | $45.75 | 17800 |
| 2026-05-18 | 47.67 | $46.46 | 68000 |
| 2026-05-15 | 47.80 | $46.62 | 34546 |
| 2026-05-14 | 47.92 | $47.79 | 23000 |
| 2026-05-13 | 47.93 | $47.43 | 40400 |
| 2026-05-12 | 47.99 | $47.80 | 37326 |
| 2026-05-11 | 48.00 | $48.47 | 51507 |
| 2026-05-08 | 47.96 | $48.52 | 36243 |
| 2026-05-07 | 47.90 | $48.43 | 36503 |
| 2026-05-06 | 47.85 | $49.30 | 49519 |
| 2026-05-05 | 47.70 | $48.27 | 41529 |
| 2026-05-04 | 47.64 | $47.35 | 35445 |
| 2026-05-01 | 47.66 | $47.70 | 33600 |
| 2026-04-30 | 47.63 | $47.63 | 20728 |
| 2026-04-29 | 47.60 | $46.65 | 91905 |
| 2026-04-28 | 47.66 | $46.98 | 33736 |
| 2026-04-27 | 47.68 | $47.01 | 32125 |
| 2026-04-24 | 47.68 | $47.48 | 26900 |
| 2026-04-23 | 47.62 | $47.58 | 35200 |
| 2026-04-22 | 47.54 | $48.51 | 42508 |
| 2026-04-21 | 47.35 | $48.12 | 29131 |
| 2026-04-20 | 47.18 | $48.64 | 29573 |
| 2026-04-17 | 46.94 | $48.95 | 37200 |
| 2026-04-16 | 46.65 | $48.02 | 17534 |
| 2026-04-15 | 46.44 | $48.05 | 26131 |
| 2026-04-14 | 46.21 | $48.11 | 33233 |
| 2026-04-13 | 45.96 | $48.16 | 62816 |
| 2026-04-10 | 45.69 | $47.76 | 52548 |
| 2026-04-09 | 45.44 | $47.33 | 38300 |
| 2026-04-08 | 45.23 | $47.00 | 41907 |
| 2026-04-07 | 45.04 | $45.48 | 26000 |
| 2026-04-06 | 44.99 | $45.48 | 22400 |
| 2026-04-02 | 44.94 | $45.41 | 49048 |
| 2026-04-01 | 44.90 | $45.76 | 21244 |
| 2026-03-31 | 44.82 | $45.55 | 28730 |
| 2026-03-30 | 44.76 | $44.53 | 31508 |
| 2026-03-27 | 44.82 | $44.36 | 29567 |
| 2026-03-26 | 44.91 | $44.08 | 31042 |
| 2026-03-25 | 45.04 | $45.55 | 31143 |
| 2026-03-24 | 45.04 | $44.18 | 74101 |
| 2026-03-23 | 45.19 | $44.74 | 31912 |
| 2026-03-20 | 45.30 | $43.91 | 34474 |
| 2026-03-19 | 45.51 | $45.13 | 29900 |
| 2026-03-18 | 45.61 | $44.91 | 14700 |
| 2026-03-17 | 45.74 | $45.30 | 24439 |
| 2026-03-16 | 45.83 | $45.09 | 36319 |
| 2026-03-13 | 45.96 | $44.63 | 29800 |
| 2026-03-12 | 46.14 | $44.87 | 30000 |
| 2026-03-11 | 46.30 | $45.76 | 19917 |
| 2026-03-10 | 46.38 | $45.62 | 24400 |
| 2026-03-09 | 46.47 | $45.23 | 27402 |
| 2026-03-06 | 46.61 | $44.67 | 67730 |
| 2026-03-05 | 46.79 | $45.03 | 25700 |
| 2026-03-04 | 46.95 | $45.69 | 20500 |
| 2026-03-03 | 47.04 | $45.78 | 28002 |
| 2026-03-02 | 47.11 | $47.51 | 22444 |
| 2026-02-27 | 47.01 | $47.81 | 29917 |
| 2026-02-26 | 46.87 | $48.04 | 30900 |
| 2026-02-25 | 46.71 | $48.00 | 19200 |
| 2026-02-24 | 46.53 | $47.68 | 19627 |
| 2026-02-23 | 46.38 | $47.29 | 21800 |
| 2026-02-20 | 46.27 | $47.36 | 18700 |
| 2026-02-19 | 46.14 | $46.94 | 18800 |
| 2026-02-18 | 46.04 | $46.88 | 22400 |
| 2026-02-17 | 45.93 | $46.56 | 30300 |
| 2026-02-13 | 45.85 | $46.57 | 18900 |
| 2026-02-12 | 45.76 | $46.39 | 25148 |
| 2026-02-11 | 45.67 | $46.88 | 29700 |
| 2026-02-10 | 45.53 | $46.10 | 27300 |
| 2026-02-09 | 45.45 | $46.11 | 12401 |
| 2026-02-06 | 45.36 | $45.37 | 35500 |
| 2026-02-05 | 45.34 | $44.66 | 18137 |
| 2026-02-04 | 45.38 | $45.05 | 22531 |
| 2026-02-03 | 45.37 | $45.50 | 30700 |
| 2026-02-02 | 45.31 | $44.88 | 7200 |
| 2026-01-30 | 45.30 | $45.14 | 11400 |
| 2026-01-29 | 45.25 | $45.78 | 9744 |
| 2026-01-28 | 45.11 | $46.18 | 17200 |
| 2026-01-27 | 44.93 | $46.52 | 24000 |
| 2026-01-26 | 44.69 | $46.16 | 19800 |
| 2026-01-23 | 44.46 | $46.03 | 26300 |
| 2026-01-22 | 44.23 | $45.96 | 45613 |
| 2026-01-21 | 43.99 | $45.45 | 29800 |
| 2026-01-20 | 43.78 | $44.46 | 17636 |
| 2026-01-16 | 43.65 | $44.41 | 22100 |
| 2026-01-15 | 43.51 | $44.74 | 8700 |
| 2026-01-14 | 43.32 | $44.74 | 11900 |
| 2026-01-13 | 43.13 | $44.27 | 29500 |
| 2026-01-12 | 42.96 | $44.48 | 7000 |
| 2026-01-09 | 42.77 | $44.18 | 11827 |
| 2026-01-08 | 42.61 | $43.75 | 7546 |
| 2026-01-07 | 42.47 | $43.56 | 11300 |
| 2026-01-06 | 42.36 | $43.46 | 14025 |
| 2026-01-05 | 42.24 | $43.06 | 23441 |
| 2026-01-02 | 42.17 | $42.43 | 19300 |
| 2025-12-31 | 42.16 | $42.10 | 36700 |
| 2025-12-30 | 42.19 | $42.21 | 29020 |
| 2025-12-29 | 42.21 | $42.06 | 18737 |
| 2025-12-26 | 42.25 | $42.39 | 4321 |
| 2025-12-24 | 42.25 | $42.27 | 3900 |
| 2025-12-23 | 42.27 | $42.29 | 19912 |
| 2025-12-22 | 42.28 | $41.85 | 7200 |
| 2025-12-19 | 42.34 | $41.88 | 11100 |
| 2025-12-18 | 42.39 | $41.61 | 22913 |
| 2025-12-17 | 42.46 | $41.61 | 18439 |
| 2025-12-16 | 42.54 | $41.77 | 24800 |
| 2025-12-15 | 42.61 | $42.33 | 11800 |
| 2025-12-12 | 42.62 | $42.10 | 9500 |
| 2025-12-11 | 42.65 | $42.89 | 10639 |
| 2025-12-10 | 42.61 | $42.84 | 13200 |
| 2025-12-09 | 42.57 | $42.56 | 23513 |
| 2025-12-08 | 42.55 | $42.70 | 8821 |
| 2025-12-05 | 42.52 | $42.82 | 7302 |
| 2025-12-04 | 42.48 | $43.23 | 8700 |
| 2025-12-03 | 42.39 | $43.14 | 11917 |
| 2025-12-02 | 42.31 | $42.96 | 14800 |
| 2025-12-01 | 42.24 | $42.94 | 7601 |
| 2025-11-28 | 42.17 | $42.87 | 4908 |
| 2025-11-26 | 42.10 | $42.54 | 5643 |
| 2025-11-25 | 42.07 | $42.18 | 17800 |
| 2025-11-24 | 42.07 | $41.93 | 9428 |
| 2025-11-21 | 42.09 | $41.40 | 23800 |
| 2025-11-20 | 42.18 | $41.58 | 68500 |
| 2025-11-19 | 42.25 | $41.83 | 11100 |
| 2025-11-18 | 42.30 | $41.93 | 21800 |
| 2025-11-17 | 42.34 | $42.06 | 13800 |
| 2025-11-14 | 42.37 | $42.43 | 12524 |
| 2025-11-13 | 42.36 | $42.34 | 11500 |
| 2025-11-12 | 42.36 | $42.48 | 6739 |
| 2025-11-11 | 42.35 | $42.55 | 15000 |
| 2025-11-10 | 42.33 | $42.34 | 58300 |
| 2025-11-07 | 42.32 | $42.05 | 15809 |
| 2025-11-06 | 42.35 | $42.23 | 5845 |
| 2025-11-05 | 42.36 | $42.46 | 15200 |
| 2025-11-04 | 42.36 | $41.89 | 10938 |
| 2025-11-03 | 42.42 | $42.67 | 47100 |
| 2025-10-31 | 42.41 | $42.27 | 24230 |
| 2025-10-30 | 42.45 | $42.31 | 54602 |
| 2025-10-29 | 42.49 | $42.64 | 34300 |
| 2025-10-28 | 42.51 | $42.35 | 47144 |
| 2025-10-27 | 42.57 | $42.65 | 8100 |
| 2025-10-24 | 42.60 | $42.56 | 15412 |
| 2025-10-23 | 42.65 | $42.45 | 8000 |
| 2025-10-22 | 42.71 | $42.16 | 13831 |
| 2025-10-21 | 42.81 | $42.16 | 7316 |
| 2025-10-20 | 42.93 | $42.44 | 15300 |
| 2025-10-17 | 43.02 | $41.86 | 10100 |
| 2025-10-16 | 43.19 | $42.50 | 14848 |
| 2025-10-15 | 43.30 | $42.34 | 30846 |
| 2025-10-14 | 43.44 | $41.90 | 9037 |
| 2025-10-13 | 43.64 | $42.58 | 20009 |
| 2025-10-10 | 43.79 | $42.03 | 8208 |
| 2025-10-09 | 43.99 | $43.32 | 5029 |
| 2025-10-08 | 44.08 | $43.68 | 8001 |
| 2025-10-07 | 44.14 | $43.43 | 7717 |
| 2025-10-06 | 44.22 | $44.06 | 7231 |
| 2025-10-03 | 44.24 | $44.11 | 7600 |
| 2025-10-02 | 44.26 | $43.97 | 77700 |
| 2025-10-01 | 44.29 | $44.36 | 12235 |
| 2025-09-30 | 44.27 | $44.18 | 27600 |
| 2025-09-29 | 44.27 | $43.95 | 33200 |
| 2025-09-26 | 44.29 | $43.58 | 14700 |
| 2025-09-25 | 44.35 | $43.61 | 14235 |
| 2025-09-24 | 44.40 | $44.22 | 16303 |
| 2025-09-23 | 44.39 | $44.58 | 5030 |
| 2025-09-22 | 44.35 | $44.70 | 12100 |
| 2025-09-19 | 44.29 | $44.68 | 8635 |
| 2025-09-18 | 44.22 | $44.84 | 21414 |
| 2025-09-17 | 44.12 | $44.87 | 10934 |
| 2025-09-16 | 44.02 | $44.84 | 9629 |
| 2025-09-15 | 43.91 | $44.79 | 22700 |
| 2025-09-12 | 43.79 | $44.40 | 10723 |
| 2025-09-11 | 43.70 | $44.19 | 59341 |
| 2025-09-10 | 43.63 | $43.97 | 14343 |
| 2025-09-09 | 43.57 | $44.05 | 15200 |
| 2025-09-08 | 43.50 | $43.98 | 8131 |
| 2025-09-05 | 43.43 | $43.99 | 8202 |
| 2025-09-04 | 43.35 | $43.44 | 7834 |
| 2025-09-03 | 43.32 | $43.51 | 14000 |
| 2025-09-02 | 43.28 | $43.24 | 14400 |
| 2025-08-29 | 43.25 | $43.79 | 13906 |
| 2025-08-28 | 43.16 | $43.62 | 19200 |
| 2025-08-27 | 43.07 | $43.52 | 15800 |
| 2025-08-26 | 42.98 | $43.81 | 17700 |
| 2025-08-25 | 42.86 | $43.82 | 13810 |
| 2025-08-22 | 42.72 | $43.71 | 11100 |
| 2025-08-21 | 42.58 | $42.81 | 117514 |
| 2025-08-20 | 42.52 | $42.92 | 47000 |
| 2025-08-19 | 42.45 | $42.81 | 7200 |
| 2025-08-18 | 42.38 | $42.94 | 10800 |
| 2025-08-15 | 42.30 | $42.86 | 11100 |
| 2025-08-14 | 42.21 | $42.68 | 15118 |
| 2025-08-13 | 42.13 | $42.92 | 16100 |
| 2025-08-12 | 42.03 | $43.04 | 3206 |
| 2025-08-11 | 41.90 | $42.55 | 7800 |
| 2025-08-08 | 41.81 | $42.67 | 10535 |
| 2025-08-07 | 41.70 | $42.65 | 11200 |
| 2025-08-06 | 41.59 | $42.51 | 21100 |
| 2025-08-05 | 41.48 | $41.82 | 8926 |
| 2025-08-04 | 41.43 | $41.53 | 17900 |
| 2025-08-01 | 41.41 | $41.27 | 7600 |
| 2025-07-31 | 41.41 | $41.18 | 12312 |
| 2025-07-30 | 41.42 | $41.58 | 8300 |
| 2025-07-29 | 41.39 | $41.73 | 14600 |
| 2025-07-28 | 41.34 | $41.20 | 107700 |
| 2025-07-25 | 41.33 | $41.51 | 8600 |
| 2025-07-24 | 41.29 | $41.83 | 16700 |
| 2025-07-23 | 41.21 | $41.84 | 9900 |
| 2025-07-22 | 41.12 | $41.55 | 13100 |
| 2025-07-21 | 41.05 | $41.59 | 13406 |
| 2025-07-18 | 40.96 | $41.25 | 8701 |
| 2025-07-17 | 40.90 | $41.50 | 7100 |
| 2025-07-16 | 40.81 | $41.19 | 6700 |
| 2025-07-15 | 40.74 | $41.03 | 6719 |
| 2025-07-14 | 40.69 | $41.10 | 9400 |
| 2025-07-11 | 40.63 | $40.99 | 6303 |
| 2025-07-10 | 40.58 | $40.83 | 31405 |
| 2025-07-09 | 40.54 | $40.86 | 8424 |
| 2025-07-08 | 40.50 | $40.83 | 12803 |
| 2025-07-07 | 40.46 | $40.89 | 414300 |
| 2025-07-03 | 40.41 | $41.27 | 2000 |
| 2025-07-02 | 40.31 | $41.01 | 13000 |
| 2025-07-01 | 40.23 | $41.04 | 16200 |
| 2025-06-30 | 40.14 | $40.61 | 92215 |
| 2025-06-27 | 40.08 | $40.08 | 13912 |
| 2025-06-26 | 40.07 | $40.11 | 11512 |
| 2025-06-25 | 40.05 | $40.04 | 45700 |
| 2025-06-24 | 40.04 | $40.07 | 11100 |
| 2025-06-23 | 40.01 | $39.36 | 95100 |
| 2025-06-20 | 40.06 | $39.30 | 15317 |
| 2025-06-18 | 40.11 | $40.00 | 6200 |
| 2025-06-17 | 40.09 | $40.23 | 14800 |
| 2025-06-16 | 40.04 | $40.60 | 8321 |
| 2025-06-13 | 39.95 | $40.25 | 28101 |
| 2025-06-12 | 39.89 | $40.98 | 5307 |
| 2025-06-11 | 39.74 | $40.89 | 15100 |
| 2025-06-10 | 39.59 | $40.80 | 8645 |
| 2025-06-09 | 39.44 | $40.52 | 8100 |
| 2025-06-06 | 39.31 | $39.82 | 68139 |
| 2025-06-05 | 39.23 | $39.69 | 5017 |
| 2025-06-04 | 39.15 | $39.67 | 4800 |
| 2025-06-03 | 39.07 | $39.49 | 9549 |
| 2025-06-02 | 38.99 | $39.25 | 15600 |
| 2025-05-30 | 38.94 | $38.98 | 16345 |
| 2025-05-29 | 38.89 | $39.24 | 6100 |
| 2025-05-28 | 38.81 | $39.03 | 8600 |
| 2025-05-27 | 38.74 | $39.27 | 12629 |
| 2025-05-23 | 38.64 | $39.16 | 14638 |
| 2025-05-22 | 38.54 | $39.24 | 31000 |
| 2025-05-21 | 38.41 | $39.13 | 8948 |
| 2025-05-20 | 38.29 | $39.48 | 19800 |
| 2025-05-19 | 38.12 | $39.35 | 15821 |
| 2025-05-16 | 37.94 | $38.81 | 10800 |
| 2025-05-15 | 37.80 | $38.79 | 13000 |
| 2025-05-14 | 37.64 | $38.47 | 219900 |
| 2025-05-13 | 37.50 | $38.77 | 20820 |
| 2025-05-12 | 37.32 | $38.26 | 12200 |
| 2025-05-09 | 37.16 | $37.86 | 9626 |
| 2025-05-08 | 37.03 | $37.80 | 7300 |
| 2025-05-07 | 36.88 | $37.80 | 15300 |
| 2025-05-06 | 36.71 | $37.72 | 17825 |
| 2025-05-05 | 36.53 | $37.74 | 15115 |
| 2025-05-02 | 36.33 | $37.68 | 17738 |
| 2025-05-01 | 36.13 | $36.85 | 14700 |
| 2025-04-30 | 36.01 | $37.17 | 74500 |
| 2025-04-29 | 35.86 | $36.83 | 15906 |
| 2025-04-28 | 35.75 | $36.69 | 26500 |
| 2025-04-25 | 35.65 | $36.92 | 10300 |
| 2025-04-24 | 35.54 | $36.94 | 45544 |
| 2025-04-23 | 35.43 | $36.49 | 17800 |
| 2025-04-22 | 35.37 | $36.49 | 17529 |
| 2025-04-21 | 35.31 | $35.58 | 28015 |
| 2025-04-17 | 35.36 | $35.77 | 17400 |
| 2025-04-16 | 35.39 | $35.09 | 16800 |
| 2025-04-15 | 35.50 | $35.17 | 145326 |
| 2025-04-14 | 35.63 | $35.58 | 22820 |
| 2025-04-11 | 35.73 | $34.74 | 31500 |
| 2025-04-10 | 35.93 | $34.16 | 28947 |
| 2025-04-09 | 36.20 | $34.27 | 52300 |
| 2025-04-08 | 36.48 | $32.56 | 35035 |
| 2025-04-07 | 36.95 | $33.09 | 260525 |
| 2025-04-04 | 37.38 | $34.48 | 21800 |
| 2025-04-03 | 37.70 | $36.64 | 93200 |
| 2025-04-02 | 37.83 | $37.53 | 15949 |
| 2025-04-01 | 37.87 | $37.50 | 11909 |
| 2025-03-31 | 37.92 | $37.17 | 13600 |
| 2025-03-28 | 37.99 | $37.54 | 17828 |
| 2025-03-27 | 38.03 | $37.90 | 15800 |
| 2025-03-26 | 38.03 | $37.79 | 13700 |
| 2025-03-25 | 38.05 | $37.86 | 24600 |
| 2025-03-24 | 38.05 | $37.78 | 24200 |
| 2025-03-21 | 38.07 | $37.53 | 26800 |
| 2025-03-20 | 38.11 | $38.20 | 55146 |
| 2025-03-19 | 38.10 | $38.25 | 47900 |
| 2025-03-18 | 38.08 | $38.83 | 24203 |
| 2025-03-17 | 38.00 | $39.16 | 23200 |
| 2025-03-14 | 37.89 | $38.68 | 13010 |
| 2025-03-13 | 37.82 | $37.64 | 16600 |
| 2025-03-12 | 37.85 | $37.66 | 14300 |
| 2025-03-11 | 37.88 | $37.67 | 23400 |
| 2025-03-10 | 37.91 | $37.62 | 25140 |
| 2025-03-07 | 37.94 | $38.30 | 20944 |
| 2025-03-06 | 37.91 | $38.33 | 56500 |
| 2025-03-05 | 37.87 | $38.29 | 240837 |
| 2025-03-04 | 37.83 | $37.21 | 55217 |
| 2025-03-03 | 37.89 | $36.95 | 15800 |
| 2025-02-28 | 37.98 | $37.06 | 22647 |
| 2025-02-27 | 38.06 | $37.62 | 34315 |
| 2025-02-26 | 38.09 | $38.08 | 26600 |
| 2025-02-25 | 38.07 | $37.89 | 25749 |
| 2025-02-24 | 38.07 | $38.19 | 10716 |
| 2025-02-21 | 38.04 | $38.43 | 13202 |
| 2025-02-20 | 37.98 | $38.63 | 7239 |
| 2025-02-19 | 37.90 | $38.27 | 12800 |
| 2025-02-18 | 37.84 | $38.55 | 15600 |
| 2025-02-14 | 37.76 | $38.51 | 28626 |
| 2025-02-13 | 37.67 | $38.10 | 22000 |
| 2025-02-12 | 37.61 | $37.97 | 43546 |
| 2025-02-11 | 37.55 | $37.84 | 705942 |
| 2025-02-10 | 37.50 | $37.72 | 14326 |
| 2025-02-07 | 37.46 | $37.63 | 46400 |
| 2025-02-06 | 37.42 | $37.71 | 129100 |
| 2025-02-05 | 37.37 | $37.51 | 11225 |
| 2025-02-04 | 37.34 | $37.44 | 124300 |
| 2025-02-03 | 37.32 | $37.32 | 26400 |
| 2025-01-31 | 37.32 | $37.38 | 59037 |
| 2025-01-30 | 37.31 | $37.81 | 20247 |
| 2025-01-29 | 37.26 | $37.53 | 21642 |
| 2025-01-28 | 37.24 | $37.47 | 15900 |
| 2025-01-27 | 37.23 | $37.51 | 32342 |
| 2025-01-24 | 37.21 | $37.72 | 40343 |
| 2025-01-23 | 37.18 | $37.48 | 60800 |
| 2025-01-22 | 37.17 | $37.56 | 17404 |
| 2025-01-21 | 37.16 | $37.52 | 18716 |
| 2025-01-17 | 37.15 | $37.09 | 23421 |
| 2025-01-16 | 37.19 | $36.64 | 16500 |
| 2025-01-15 | 37.28 | $36.67 | 20200 |
| 2025-01-14 | 37.38 | $36.35 | 15200 |
| 2025-01-13 | 37.53 | $36.09 | 40000 |
| 2025-01-10 | 37.72 | $36.34 | 61100 |
| 2025-01-08 | 37.91 | $37.28 | 89100 |
| 2025-01-07 | 38.02 | $37.53 | 11312 |
| 2025-01-06 | 38.12 | $37.76 | 18500 |
| 2025-01-03 | 38.22 | $37.78 | 12925 |
| 2025-01-02 | 38.31 | $37.69 | 14600 |
| 2024-12-31 | 38.43 | $37.73 | 60300 |
| 2024-12-30 | 38.54 | $38.03 | 56200 |
| 2024-12-27 | 38.63 | $38.14 | 29231 |
| 2024-12-26 | 38.72 | $38.13 | 46316 |
| 2024-12-24 | 38.81 | $37.86 | 12138 |
| 2024-12-23 | 38.93 | $37.79 | 31600 |
| 2024-12-20 | 39.06 | $38.06 | 23224 |
| 2024-12-19 | 39.17 | $37.76 | 31310 |
| 2024-12-18 | 39.31 | $37.58 | 41700 |
| 2024-12-17 | 39.48 | $38.65 | 43700 |
| 2024-12-16 | 39.54 | $38.87 | 26600 |
| 2024-12-13 | 39.58 | $39.23 | 43435 |
| 2024-12-12 | 39.58 | $39.92 | 13900 |
| 2024-12-11 | 39.51 | $40.25 | 22400 |
| 2024-12-10 | 39.40 | $39.97 | 22425 |
| 2024-12-09 | 39.31 | $40.92 | 57924 |
| 2024-12-06 | 39.12 | $39.82 | 157100 |
| 2024-12-05 | 39.04 | $40.00 | 9847 |
| 2024-12-04 | 38.93 | $39.54 | 12636 |
| 2024-12-03 | 38.87 | $39.44 | 26100 |
| 2024-12-02 | 38.82 | $38.90 | 18500 |
| 2024-11-29 | 38.82 | $39.01 | 5400 |
| 2024-11-27 | 38.81 | $38.85 | 14533 |
| 2024-11-26 | 38.82 | $38.91 | 21220 |
| 2024-11-25 | 38.82 | $39.06 | 19027 |
| 2024-11-22 | 38.81 | $38.83 | 16530 |
| 2024-11-21 | 38.83 | $38.89 | 23444 |
| 2024-11-20 | 38.83 | $38.60 | 143100 |
| 2024-11-19 | 38.87 | $38.71 | 25100 |
| 2024-11-18 | 38.89 | $38.78 | 33227 |
| 2024-11-15 | 38.92 | $38.16 | 28019 |
| 2024-11-14 | 39.00 | $38.18 | 34000 |
| 2024-11-13 | 39.10 | $38.33 | 18300 |
| 2024-11-12 | 39.17 | $38.52 | 47537 |
| 2024-11-11 | 39.24 | $38.94 | 325033 |
| 2024-11-08 | 39.26 | $39.30 | 44100 |
| 2024-11-07 | 39.26 | $40.09 | 25600 |
| 2024-11-06 | 39.17 | $39.37 | 22400 |
| 2024-11-05 | 39.16 | $39.42 | 10900 |
| 2024-11-04 | 39.14 | $39.13 | 15612 |
| 2024-11-01 | 39.16 | $39.09 | 8227 |
| 2024-10-31 | 39.20 | $39.12 | 15230 |
| 2024-10-30 | 39.24 | $39.08 | 15400 |
| 2024-10-29 | 39.29 | $39.09 | 25207 |
| 2024-10-28 | 39.35 | $39.36 | 15941 |
| 2024-10-25 | 39.38 | $38.90 | 10500 |
| 2024-10-24 | 39.48 | $38.90 | 11100 |
| 2024-10-23 | 39.58 | $38.92 | 16000 |
| 2024-10-22 | 39.69 | $39.38 | 10732 |
| 2024-10-21 | 39.76 | $39.16 | 15941 |
| 2024-10-18 | 39.86 | $39.25 | 15500 |
| 2024-10-17 | 39.94 | $39.21 | 48200 |
| 2024-10-16 | 40.04 | $39.12 | 173439 |
| 2024-10-15 | 40.15 | $38.75 | 13841 |
| 2024-10-14 | 40.29 | $39.51 | 8801 |
| 2024-10-11 | 40.36 | $39.73 | 17400 |
| 2024-10-10 | 40.40 | $39.72 | 60207 |
| 2024-10-09 | 40.44 | $39.46 | 148800 |
| 2024-10-08 | 40.50 | $40.09 | 21533 |
| 2024-10-07 | 40.48 | $41.53 | 45633 |
| 2024-10-04 | 40.32 | $40.78 | 15600 |
| 2024-10-03 | 40.22 | $40.47 | 14337 |
| 2024-10-02 | 40.14 | $40.98 | 94739 |
| 2024-10-01 | 40.01 | $40.60 | 11300 |
| 2024-09-30 | 39.91 | $41.08 | 22010 |
| 2024-09-27 | 39.75 | $41.12 | 20200 |
| 2024-09-26 | 39.58 | $40.65 | 21830 |
| 2024-09-25 | 39.45 | $40.43 | 10149 |
| 2024-09-24 | 39.34 | $40.86 | 33700 |
| 2024-09-23 | 39.18 | $39.90 | 15823 |
| 2024-09-20 | 39.12 | $39.80 | 11500 |
| 2024-09-19 | 39.06 | $39.85 | 16100 |
| 2024-09-18 | 38.99 | $39.30 | 27200 |
| 2024-09-17 | 38.98 | $39.25 | 49346 |
| 2024-09-16 | 38.98 | $38.92 | 10731 |
| 2024-09-13 | 39.01 | $38.81 | 13800 |
| 2024-09-12 | 39.06 | $38.41 | 55312 |
| 2024-09-11 | 39.15 | $38.25 | 30800 |
| 2024-09-10 | 39.26 | $38.29 | 25500 |
| 2024-09-09 | 39.37 | $38.72 | 16937 |
| 2024-09-06 | 39.45 | $38.77 | 17000 |
| 2024-09-05 | 39.51 | $39.33 | 18400 |
| 2024-09-04 | 39.53 | $39.23 | 104500 |
| 2024-09-03 | 39.54 | $39.29 | 16129 |
| 2024-08-30 | 39.55 | $39.53 | 8700 |
| 2024-08-29 | 39.53 | $39.39 | 26700 |
| 2024-08-28 | 39.53 | $39.46 | 10849 |
| 2024-08-27 | 39.53 | $39.85 | 29100 |
| 2024-08-26 | 39.50 | $39.57 | 32842 |
| 2024-08-23 | 39.49 | $40.05 | 93223 |
| 2024-08-22 | 39.44 | $39.06 | 12600 |
| 2024-08-21 | 39.50 | $39.96 | 15200 |
| 2024-08-20 | 39.47 | $39.50 | 22937 |
| 2024-08-19 | 39.49 | $40.16 | 57748 |
| 2024-08-16 | 39.46 | $39.60 | 42637 |
| 2024-08-15 | 39.49 | $39.65 | 18600 |
| 2024-08-14 | 39.52 | $39.43 | 58900 |
| 2024-08-13 | 39.58 | $39.67 | 16600 |
| 2024-08-12 | 39.63 | $39.22 | 24801 |
| 2024-08-09 | 39.74 | $39.15 | 15100 |
| 2024-08-08 | 39.87 | $38.91 | 12302 |
| 2024-08-07 | 40.03 | $38.54 | 18508 |
| 2024-08-06 | 40.25 | $37.85 | 47400 |
| 2024-08-05 | 40.55 | $38.27 | 23349 |
| 2024-08-02 | 40.82 | $39.87 | 36200 |
| 2024-08-01 | 40.95 | $40.25 | 24100 |
| 2024-07-31 | 41.05 | $40.52 | 20214 |
| 2024-07-30 | 41.12 | $40.36 | 25827 |
| 2024-07-29 | 41.21 | $40.22 | 13821 |
| 2024-07-26 | 41.31 | $40.78 | 15100 |
| 2024-07-25 | 41.35 | $40.46 | 17900 |
| 2024-07-24 | 41.43 | $40.88 | 8428 |
| 2024-07-23 | 41.47 | $41.18 | 18816 |
| 2024-07-22 | 41.48 | $41.34 | 18300 |
| 2024-07-19 | 41.47 | $41.33 | 7400 |
| 2024-07-18 | 41.47 | $41.28 | 23000 |
| 2024-07-17 | 41.46 | $41.88 | 17904 |
| 2024-07-16 | 41.40 | $42.01 | 18719 |
| 2024-07-15 | 41.32 | $41.88 | 17300 |
| 2024-07-12 | 41.24 | $42.19 | 13014 |
| 2024-07-11 | 41.12 | $41.94 | 34300 |
| 2024-07-10 | 41.03 | $41.54 | 11600 |
| 2024-07-09 | 40.96 | $41.41 | 9800 |
| 2024-07-08 | 40.90 | $41.26 | 24120 |
| 2024-07-05 | 40.86 | $41.73 | 16249 |
| 2024-07-03 | 40.76 | $41.25 | 6800 |
| 2024-07-02 | 40.71 | $40.79 | 114832 |
| 2024-07-01 | 40.70 | $40.13 | 22425 |
| 2024-06-28 | 40.75 | $40.59 | 24628 |
| 2024-06-27 | 40.77 | $40.14 | 18847 |
| 2024-06-26 | 40.83 | $40.85 | 14500 |
| 2024-06-25 | 40.83 | $40.99 | 33100 |
| 2024-06-24 | 40.81 | $41.02 | 13121 |
| 2024-06-21 | 40.80 | $41.23 | 13200 |
| 2024-06-20 | 40.76 | $41.02 | 27900 |
| 2024-06-18 | 40.75 | $41.22 | 19800 |
| 2024-06-17 | 40.73 | $40.67 | 15000 |
| 2024-06-14 | 40.77 | $40.85 | 21730 |
| 2024-06-13 | 40.79 | $40.69 | 25044 |
| 2024-06-12 | 40.84 | $40.46 | 25306 |
| 2024-06-11 | 40.90 | $40.40 | 21227 |
| 2024-06-10 | 40.98 | $40.30 | 16800 |
| 2024-06-07 | 41.06 | $40.44 | 35600 |
| 2024-06-06 | 41.13 | $40.91 | 19400 |
| 2024-06-05 | 41.16 | $40.44 | 19500 |
| 2024-06-04 | 41.23 | $40.41 | 20200 |
| 2024-06-03 | 41.30 | $41.08 | 33622 |
| 2024-05-31 | 41.30 | $40.51 | 21333 |
| 2024-05-30 | 41.36 | $41.17 | 12818 |
| 2024-05-29 | 41.34 | $40.95 | 37700 |
| 2024-05-28 | 41.33 | $41.63 | 47500 |
| 2024-05-24 | 41.26 | $41.48 | 9700 |
| 2024-05-23 | 41.18 | $41.20 | 28449 |
| 2024-05-22 | 41.12 | $41.76 | 18700 |
| 2024-05-21 | 40.99 | $42.05 | 19039 |
| 2024-05-20 | 40.81 | $42.46 | 34600 |
| 2024-05-17 | 40.58 | $42.19 | 18723 |
| 2024-05-16 | 40.35 | $41.55 | 27616 |
| 2024-05-15 | 40.17 | $41.42 | 14104 |
| 2024-05-14 | 39.98 | $40.74 | 12442 |
| 2024-05-13 | 39.84 | $40.78 | 27740 |
| 2024-05-10 | 39.70 | $40.57 | 13600 |
| 2024-05-09 | 39.56 | $40.70 | 25300 |
| 2024-05-08 | 39.41 | $40.20 | 16300 |
| 2024-05-07 | 39.30 | $40.39 | 43000 |
| 2024-05-06 | 39.18 | $40.33 | 26300 |
| 2024-05-03 | 39.05 | $40.35 | 14500 |
| 2024-05-02 | 38.92 | $39.90 | 23883 |
| 2024-05-01 | 38.83 | $39.14 | 32918 |
| 2024-04-30 | 38.81 | $39.01 | 15404 |
| 2024-04-29 | 38.80 | $39.69 | 21200 |
| 2024-04-26 | 38.72 | $39.20 | 23400 |
| 2024-04-25 | 38.69 | $38.66 | 19508 |
| 2024-04-24 | 38.71 | $38.55 | 152000 |
| 2024-04-23 | 38.74 | $38.33 | 22447 |
| 2024-04-22 | 38.80 | $38.25 | 35000 |
| 2024-04-19 | 38.86 | $38.09 | 22300 |
| 2024-04-18 | 38.95 | $38.10 | 26625 |
| 2024-04-17 | 39.04 | $38.32 | 66620 |
| 2024-04-16 | 39.11 | $38.02 | 16100 |
| 2024-04-15 | 39.22 | $38.64 | 18500 |
| 2024-04-12 | 39.27 | $39.14 | 25905 |
| 2024-04-11 | 39.27 | $39.86 | 22433 |
| 2024-04-10 | 39.19 | $39.43 | 17507 |
| 2024-04-09 | 39.16 | $40.13 | 21400 |
| 2024-04-08 | 39.05 | $39.73 | 35600 |
| 2024-04-05 | 38.98 | $39.19 | 21124 |
| 2024-04-04 | 38.96 | $39.13 | 26324 |
| 2024-04-03 | 38.95 | $39.16 | 20500 |
| 2024-04-02 | 38.92 | $38.87 | 29100 |
| 2024-04-01 | 38.93 | $38.98 | 38200 |
| 2024-03-28 | 38.93 | $38.71 | 62800 |
| 2024-03-27 | 38.95 | $38.78 | 30106 |
| 2024-03-26 | 38.97 | $38.44 | 24606 |
| 2024-03-25 | 39.02 | $39.08 | 22400 |
| 2024-03-22 | 39.02 | $38.95 | 18800 |
| 2024-03-21 | 39.03 | $39.44 | 55000 |
| 2024-03-20 | 38.99 | $39.37 | 20017 |
| 2024-03-19 | 38.95 | $38.97 | 61800 |
| 2024-03-18 | 38.95 | $38.75 | 15811 |
| 2024-03-15 | 38.98 | $38.84 | 51940 |
| 2024-03-14 | 38.99 | $38.70 | 21403 |
| 2024-03-13 | 39.01 | $39.18 | 30913 |
| 2024-03-12 | 38.98 | $39.07 | 41200 |
| 2024-03-11 | 38.96 | $38.95 | 25300 |
| 2024-03-08 | 38.95 | $39.07 | 19220 |
| 2024-03-07 | 38.92 | $38.95 | 20200 |
| 2024-03-06 | 38.90 | $38.80 | 21300 |
| 2024-03-05 | 38.89 | $38.85 | 13900 |
| 2024-03-04 | 38.87 | $39.02 | 20600 |
| 2024-03-01 | 38.83 | $39.13 | 25600 |
| 2024-02-29 | 38.78 | $39.06 | 21319 |
| 2024-02-28 | 38.73 | $38.64 | 31300 |
| 2024-02-27 | 38.71 | $39.22 | 20500 |
| 2024-02-26 | 38.63 | $39.30 | 25113 |
| 2024-02-23 | 38.54 | $39.22 | 27102 |
| 2024-02-22 | 38.45 | $39.48 | 28000 |
| 2024-02-21 | 38.33 | $38.95 | 13000 |
| 2024-02-20 | 38.25 | $38.77 | 38218 |
| 2024-02-16 | 38.18 | $38.52 | 18443 |
| 2024-02-15 | 38.12 | $38.36 | 28600 |
| 2024-02-14 | 38.08 | $38.07 | 23600 |
| 2024-02-13 | 38.05 | $37.77 | 20909 |
| 2024-02-12 | 38.06 | $38.77 | 104726 |
| 2024-02-09 | 37.96 | $38.27 | 25800 |
| 2024-02-08 | 37.91 | $38.42 | 31448 |
| 2024-02-07 | 37.84 | $38.19 | 22100 |
| 2024-02-06 | 37.79 | $38.50 | 56200 |
| 2024-02-05 | 37.71 | $37.76 | 170100 |
| 2024-02-02 | 37.70 | $37.67 | 161244 |
| 2024-02-01 | 37.70 | $38.37 | 184421 |
| 2024-01-31 | 37.62 | $37.96 | 25500 |
| 2024-01-30 | 37.59 | $37.90 | 52300 |
| 2024-01-29 | 37.57 | $37.94 | 99500 |
| 2024-01-26 | 37.54 | $37.85 | 14732 |
| 2024-01-25 | 37.52 | $38.02 | 23311 |
| 2024-01-24 | 37.48 | $37.84 | 18032 |
| 2024-01-23 | 37.45 | $37.04 | 26500 |
| 2024-01-22 | 37.51 | $37.02 | 24729 |
| 2024-01-19 | 37.57 | $37.04 | 17629 |
| 2024-01-18 | 37.63 | $37.04 | 29900 |
| 2024-01-17 | 37.70 | $37.00 | 33800 |
| 2024-01-16 | 37.78 | $37.65 | 34114 |
| 2024-01-12 | 37.79 | $37.98 | 12031 |
| 2024-01-11 | 37.77 | $37.53 | 26707 |
| 2024-01-10 | 37.79 | $37.69 | 25501 |
| 2024-01-09 | 37.80 | $37.45 | 56200 |
| 2024-01-08 | 37.82 | $38.02 | 17214 |
| 2024-01-05 | 37.79 | $37.89 | 31300 |
| 2024-01-04 | 37.77 | $37.78 | 30240 |
| 2024-01-03 | 37.75 | $37.60 | 26535 |
| 2024-01-02 | 37.75 | $37.90 | 33212 |
| 2023-12-29 | 37.73 | $38.44 | 24723 |
| 2023-12-28 | 37.65 | $37.95 | 43034 |
| 2023-12-27 | 37.61 | $37.78 | 50600 |
| 2023-12-26 | 37.59 | $37.42 | 31234 |
| 2023-12-22 | 37.60 | $37.65 | 17300 |
| 2023-12-21 | 37.59 | $37.91 | 148126 |
| 2023-12-20 | 37.56 | $37.52 | 78400 |
| 2023-12-19 | 37.57 | $37.92 | 63800 |
| 2023-12-18 | 37.54 | $37.85 | 46020 |
| 2023-12-15 | 37.51 | $37.77 | 63117 |
| 2023-12-14 | 37.49 | $38.20 | 163200 |
| 2023-12-13 | 37.43 | $37.31 | 61013 |
| 2023-12-12 | 37.45 | $36.98 | 85947 |
| 2023-12-11 | 37.50 | $37.14 | 206147 |
| 2023-12-08 | 37.54 | $37.12 | 23600 |
| 2023-12-07 | 37.57 | $37.42 | 42700 |
| 2023-12-06 | 37.58 | $37.24 | 48626 |
| 2023-12-05 | 37.60 | $37.45 | 75445 |
| 2023-12-04 | 37.61 | $37.60 | 37800 |
| 2023-12-01 | 37.60 | $37.91 | 29345 |
| 2023-11-30 | 37.55 | $37.26 | 24212 |
| 2023-11-29 | 37.55 | $37.50 | 21300 |
| 2023-11-28 | 37.52 | $38.18 | 14703 |
| 2023-11-27 | 37.42 | $37.72 | 26300 |
| 2023-11-24 | 37.36 | $37.54 | 9900 |
| 2023-11-22 | 37.30 | $37.68 | 18700 |
| 2023-11-21 | 37.23 | $37.82 | 22927 |
| 2023-11-20 | 37.13 | $38.18 | 21200 |
| 2023-11-17 | 36.99 | $37.48 | 38425 |
| 2023-11-16 | 36.91 | $37.30 | 17000 |
| 2023-11-15 | 36.84 | $37.77 | 28736 |
| 2023-11-14 | 36.73 | $37.75 | 23730 |
| 2023-11-13 | 36.61 | $36.60 | 63615 |
| 2023-11-10 | 36.60 | $36.95 | 35000 |
| 2023-11-09 | 36.57 | $36.69 | 71313 |
| 2023-11-08 | 36.56 | $37.22 | 409100 |
| 2023-11-07 | 36.50 | $37.12 | 21600 |
| 2023-11-06 | 36.46 | $37.42 | 31803 |
| 2023-11-03 | 36.40 | $37.14 | 24045 |
| 2023-11-02 | 36.36 | $36.59 | 20130 |
| 2023-11-01 | 36.38 | $35.66 | 46019 |
| 2023-10-31 | 36.50 | $35.60 | 764500 |
| 2023-10-30 | 36.63 | $36.15 | 26028 |
| 2023-10-27 | 36.72 | $36.04 | 28116 |
| 2023-10-26 | 36.83 | $36.11 | 26046 |
| 2023-10-25 | 36.95 | $35.95 | 21800 |
| 2023-10-24 | 37.09 | $36.82 | 18800 |
| 2023-10-23 | 37.16 | $36.04 | 18844 |
| 2023-10-20 | 37.31 | $35.78 | 43900 |
| 2023-10-19 | 37.51 | $36.30 | 322200 |
| 2023-10-18 | 37.66 | $36.47 | 40800 |
| 2023-10-17 | 37.81 | $37.50 | 21421 |
| 2023-10-16 | 37.86 | $37.39 | 35800 |
| 2023-10-13 | 37.94 | $37.32 | 132600 |
| 2023-10-12 | 38.03 | $37.46 | 27800 |
| 2023-10-11 | 38.11 | $38.09 | 9000 |
| 2023-10-10 | 38.14 | $38.41 | 25000 |
| 2023-10-09 | 38.15 | $37.59 | 31646 |
| 2023-10-06 | 38.24 | $37.63 | 13314 |
| 2023-10-05 | 38.33 | $37.58 | 48900 |
| 2023-10-04 | 38.43 | $37.68 | 68939 |
| 2023-10-03 | 38.53 | $37.68 | 125000 |
| 2023-10-02 | 38.64 | $38.22 | 23531 |
| 2023-09-29 | 38.70 | $38.46 | 22300 |
| 2023-09-28 | 38.75 | $38.39 | 13300 |
| 2023-09-27 | 38.80 | $38.14 | 33800 |
| 2023-09-26 | 38.89 | $38.27 | 68041 |
| 2023-09-25 | 38.96 | $38.73 | 151800 |
| 2023-09-22 | 38.99 | $38.49 | 80300 |
| 2023-09-21 | 39.04 | $38.65 | 71200 |
| 2023-09-20 | 39.08 | $39.03 | 26600 |
| 2023-09-19 | 39.08 | $38.69 | 16823 |
| 2023-09-18 | 39.10 | $38.72 | 35612 |
| 2023-09-15 | 39.12 | $39.35 | 20149 |
| 2023-09-14 | 39.07 | $39.44 | 37900 |
| 2023-09-13 | 39.01 | $39.20 | 83100 |
| 2023-09-12 | 38.96 | $39.21 | 19210 |
| 2023-09-11 | 38.90 | $38.93 | 16400 |
| 2023-09-08 | 38.87 | $39.05 | 17310 |
| 2023-09-07 | 38.82 | $38.92 | 38502 |
| 2023-09-06 | 38.78 | $39.13 | 20617 |
| 2023-09-05 | 38.72 | $39.22 | 14700 |
| 2023-09-01 | 38.65 | $39.46 | 165811 |
| 2023-08-31 | 38.54 | $39.25 | 17044 |
| 2023-08-30 | 38.46 | $39.46 | 35834 |
| 2023-08-29 | 38.35 | $39.25 | 15835 |
| 2023-08-28 | 38.25 | $39.04 | 28100 |
| 2023-08-25 | 38.18 | $38.48 | 11007 |
| 2023-08-24 | 38.16 | $38.43 | 22400 |
| 2023-08-23 | 38.15 | $38.45 | 39123 |
| 2023-08-22 | 38.14 | $38.28 | 29512 |
| 2023-08-21 | 38.14 | $37.94 | 53025 |
| 2023-08-18 | 38.18 | $37.65 | 16309 |
| 2023-08-17 | 38.25 | $37.88 | 26000 |
| 2023-08-16 | 38.30 | $37.78 | 52444 |
| 2023-08-15 | 38.36 | $37.75 | 22700 |
| 2023-08-14 | 38.42 | $38.22 | 30100 |
| 2023-08-11 | 38.44 | $38.12 | 33900 |
| 2023-08-10 | 38.46 | $38.00 | 9842 |
| 2023-08-09 | 38.50 | $38.40 | 7800 |
| 2023-08-08 | 38.50 | $38.39 | 16401 |
| 2023-08-07 | 38.49 | $38.83 | 8000 |
| 2023-08-04 | 38.43 | $38.45 | 66810 |
| 2023-08-03 | 38.40 | $38.04 | 19933 |
| 2023-08-02 | 38.40 | $38.18 | 18700 |
| 2023-08-01 | 38.38 | $38.60 | 128051 |
| 2023-07-31 | 38.31 | $39.47 | 17300 |
| 2023-07-28 | 38.15 | $39.21 | 84938 |
| 2023-07-27 | 37.99 | $38.54 | 33600 |
| 2023-07-26 | 37.88 | $38.65 | 192100 |
| 2023-07-25 | 37.75 | $38.53 | 44200 |
| 2023-07-24 | 37.62 | $38.55 | 23600 |
| 2023-07-21 | 37.48 | $38.12 | 19644 |
| 2023-07-20 | 37.37 | $37.84 | 15312 |
| 2023-07-19 | 37.29 | $38.04 | 88300 |
| 2023-07-18 | 37.18 | $37.83 | 20300 |
| 2023-07-17 | 37.09 | $38.29 | 13400 |
| 2023-07-14 | 36.95 | $38.00 | 28815 |
| 2023-07-13 | 36.84 | $38.09 | 22500 |
| 2023-07-12 | 36.71 | $37.63 | 22800 |
| 2023-07-11 | 36.62 | $37.06 | 45500 |
| 2023-07-10 | 36.59 | $37.01 | 17844 |
| 2023-07-07 | 36.56 | $36.99 | 63300 |
| 2023-07-06 | 36.53 | $36.34 | 29236 |
| 2023-07-05 | 36.56 | $36.75 | 40700 |
| 2023-07-03 | 36.55 | $36.75 | 76000 |
| 2023-06-30 | 36.55 | $36.35 | 71513 |
| 2023-06-29 | 36.58 | $35.86 | 111909 |
| 2023-06-28 | 36.65 | $35.55 | 72200 |
| 2023-06-27 | 36.75 | $35.70 | 18123 |
| 2023-06-26 | 36.84 | $36.68 | 18700 |
| 2023-06-23 | 36.82 | $36.37 | 44600 |
| 2023-06-22 | 36.83 | $36.85 | 66135 |
| 2023-06-21 | 36.79 | $36.97 | 25500 |
| 2023-06-20 | 36.74 | $36.88 | 20926 |
| 2023-06-16 | 36.68 | $37.34 | 16600 |
| 2023-06-15 | 36.58 | $37.55 | 55417 |
| 2023-06-14 | 36.44 | $37.50 | 25100 |
| 2023-06-13 | 36.31 | $37.07 | 39300 |
| 2023-06-12 | 36.21 | $36.68 | 25102 |
| 2023-06-09 | 36.14 | $37.10 | 80500 |
| 2023-06-08 | 36.03 | $36.63 | 23600 |
| 2023-06-07 | 35.97 | $36.36 | 56221 |
| 2023-06-06 | 35.93 | $36.59 | 23800 |
| 2023-06-05 | 35.88 | $36.89 | 73044 |
| 2023-06-02 | 35.79 | $36.43 | 70233 |
| 2023-06-01 | 35.74 | $36.00 | 178346 |
| 2023-05-31 | 35.73 | $35.34 | 29825 |
| 2023-05-30 | 35.79 | $35.41 | 145800 |
| 2023-05-26 | 35.85 | $35.78 | 45500 |
| 2023-05-25 | 35.88 | $35.03 | 37300 |
| 2023-05-24 | 35.98 | $35.22 | 62700 |
| 2023-05-23 | 36.07 | $35.52 | 36406 |
| 2023-05-22 | 36.14 | $35.96 | 40946 |
| 2023-05-19 | 36.17 | $35.87 | 52043 |
| 2023-05-18 | 36.21 | $35.65 | 229200 |
| 2023-05-17 | 36.29 | $35.94 | 396800 |
| 2023-05-16 | 36.34 | $35.91 | 159709 |
| 2023-05-15 | 36.40 | $36.06 | 69719 |
| 2023-05-12 | 36.46 | $36.27 | 52200 |
| 2023-05-11 | 36.51 | $36.52 | 50047 |
| 2023-05-10 | 36.55 | $36.64 | 97804 |
| 2023-05-09 | 36.58 | $36.46 | 192900 |
| 2023-05-08 | 36.63 | $36.65 | 47900 |
| 2023-05-05 | 36.67 | $36.31 | 20000 |
| 2023-05-04 | 36.75 | $36.12 | 28200 |
| 2023-05-03 | 36.85 | $36.00 | 40600 |
| 2023-05-02 | 36.97 | $35.91 | 94700 |
| 2023-05-01 | 37.10 | $36.60 | 132200 |
| 2023-04-28 | 37.18 | $36.43 | 73300 |
| 2023-04-27 | 37.27 | $36.71 | 119900 |
| 2023-04-26 | 37.34 | $36.03 | 118600 |
| 2023-04-25 | 37.48 | $36.22 | 35700 |
| 2023-04-24 | 37.60 | $37.26 | 33700 |
| 2023-04-21 | 37.63 | $37.05 | 91426 |
| 2023-04-20 | 37.67 | $37.29 | 68449 |
| 2023-04-19 | 37.69 | $37.58 | 41214 |
| 2023-04-18 | 37.68 | $37.77 | 48647 |
| 2023-04-17 | 37.64 | $37.98 | 55538 |
| 2023-04-14 | 37.58 | $38.01 | 21746 |
| 2023-04-13 | 37.51 | $38.46 | 93000 |
| 2023-04-12 | 37.40 | $38.23 | 101000 |
| 2023-04-11 | 37.30 | $38.20 | 62700 |
| 2023-04-10 | 37.20 | $37.60 | 40931 |
| 2023-04-06 | 37.16 | $37.13 | 35134 |
| 2023-04-05 | 37.17 | $37.00 | 239737 |
| 2023-04-04 | 37.21 | $37.32 | 95531 |
| 2023-04-03 | 37.22 | $37.59 | 24200 |
| 2023-03-31 | 37.21 | $37.21 | 29000 |
| 2023-03-30 | 37.25 | $37.55 | 55300 |
| 2023-03-29 | 37.26 | $37.29 | 74200 |
| 2023-03-28 | 37.30 | $36.95 | 43400 |
| 2023-03-27 | 37.38 | $37.04 | 52400 |
| 2023-03-24 | 37.45 | $36.99 | 90352 |
| 2023-03-23 | 37.54 | $37.02 | 91802 |
| 2023-03-22 | 37.64 | $36.97 | 78200 |
| 2023-03-21 | 37.74 | $36.74 | 192200 |
| 2023-03-20 | 37.88 | $36.79 | 201214 |
| 2023-03-17 | 38.02 | $36.78 | 30000 |
| 2023-03-16 | 38.17 | $37.20 | 85002 |
| 2023-03-15 | 38.29 | $36.80 | 109500 |
| 2023-03-14 | 38.45 | $37.52 | 107600 |
| 2023-03-13 | 38.54 | $37.87 | 148510 |
| 2023-03-10 | 38.60 | $38.21 | 98311 |
| 2023-03-09 | 38.63 | $38.53 | 39200 |
| 2023-03-08 | 38.62 | $39.23 | 93943 |
| 2023-03-07 | 38.54 | $38.56 | 124900 |
| 2023-03-06 | 38.53 | $39.05 | 191700 |
| 2023-03-03 | 38.47 | $38.69 | 45800 |
| 2023-03-02 | 38.45 | $38.66 | 352901 |
| 2023-03-01 | 38.44 | $38.59 | 263940 |
| 2023-02-28 | 38.44 | $38.26 | 167400 |
| 2023-02-27 | 38.48 | $38.53 | 441400 |
| 2023-02-24 | 38.51 | $38.29 | 22500 |
| 2023-02-23 | 38.56 | $38.78 | 60224 |
| 2023-02-22 | 38.58 | $38.58 | 146900 |
| 2023-02-21 | 38.63 | $38.97 | 132300 |
| 2023-02-17 | 38.65 | $38.36 | 144200 |
| 2023-02-16 | 38.74 | $38.30 | 183400 |
| 2023-02-15 | 38.84 | $38.72 | 142900 |
| 2023-02-14 | 38.90 | $38.13 | 204600 |
| 2023-02-13 | 39.03 | $37.88 | 93000 |
| 2023-02-10 | 39.18 | $37.63 | 60100 |
| 2023-02-09 | 39.37 | $37.76 | 709800 |
| 2023-02-08 | 39.55 | $37.89 | 194346 |
| 2023-02-07 | 39.72 | $38.49 | 76007 |
| 2023-02-06 | 39.83 | $38.81 | 68000 |
| 2023-02-03 | 39.91 | $39.32 | 69530 |
| 2023-02-02 | 39.95 | $39.78 | 126036 |
| 2023-02-01 | 39.93 | $39.72 | 198600 |
| 2023-01-31 | 39.91 | $40.06 | 120400 |
| 2023-01-30 | 39.86 | $39.71 | 346500 |
| 2023-01-27 | 39.84 | $40.50 | 77298 |
| 2023-01-26 | 39.73 | $40.65 | 35100 |
| 2023-01-25 | 39.59 | $40.65 | 77100 |
| 2023-01-24 | 39.45 | $40.52 | 197308 |
| 2023-01-23 | 39.32 | $40.51 | 85195 |
| 2023-01-20 | 39.17 | $40.30 | 121605 |
| 2023-01-19 | 39.04 | $39.95 | 124238 |
| 2023-01-18 | 38.93 | $39.34 | 165435 |
| 2023-01-17 | 38.88 | $39.66 | 142418 |
| 2023-01-13 | 38.78 | $39.01 | 130005 |
| 2023-01-12 | 38.75 | $38.97 | 120424 |
| 2023-01-11 | 38.72 | $38.60 | 219700 |
| 2023-01-10 | 38.72 | $38.85 | 86107 |
| 2023-01-09 | 38.70 | $38.80 | 67340 |
| 2023-01-06 | 38.69 | $39.26 | 69800 |
| 2023-01-05 | 38.62 | $37.98 | 53516 |
| 2023-01-04 | 38.68 | $39.00 | 37739 |
| 2023-01-03 | 38.64 | $38.68 | 278500 |
| 2022-12-30 | 38.63 | $38.94 | 53500 |
| 2022-12-29 | 38.59 | $39.18 | 30545 |
| 2022-12-28 | 38.53 | $38.22 | 88300 |
| 2022-12-27 | 38.55 | $39.00 | 92518 |
| 2022-12-23 | 38.49 | $38.73 | 84419 |
| 2022-12-22 | 38.45 | $38.44 | 194807 |
| 2022-12-21 | 38.42 | $38.77 | 23342 |
| 2022-12-20 | 38.36 | $38.50 | 306616 |
| 2022-12-19 | 38.30 | $38.57 | 144800 |
| 2022-12-16 | 38.22 | $38.15 | 26800 |
| 2022-12-15 | 38.18 | $38.13 | 23200 |
| 2022-12-14 | 38.13 | $38.38 | 42507 |
| 2022-12-13 | 38.04 | $38.78 | 33131 |
| 2022-12-12 | 37.91 | $38.86 | 35448 |
| 2022-12-09 | 37.77 | $38.50 | 37929 |
| 2022-12-08 | 37.64 | $38.42 | 37537 |
| 2022-12-07 | 37.50 | $38.21 | 40628 |
| 2022-12-06 | 37.38 | $38.57 | 89700 |
| 2022-12-05 | 37.20 | $38.35 | 8739 |
| 2022-12-02 | 37.03 | $38.53 | 11627 |
| 2022-12-01 | 36.82 | $38.59 | 29900 |
| 2022-11-30 | 36.59 | $38.45 | 22841 |
| 2022-11-29 | 36.34 | $37.54 | 19241 |
| 2022-11-28 | 36.17 | $36.85 | 11207 |
| 2022-11-25 | 36.04 | $36.96 | 6349 |
| 2022-11-23 | 35.88 | $36.53 | 12200 |
| 2022-11-22 | 35.75 | $36.17 | 13900 |
| 2022-11-21 | 35.64 | $35.82 | 10200 |
| 2022-11-18 | 35.55 | $35.92 | 14100 |
| 2022-11-17 | 35.44 | $35.94 | 54412 |
| 2022-11-16 | 35.31 | $36.22 | 33143 |
| 2022-11-15 | 35.15 | $37.07 | 21311 |
| 2022-11-14 | 34.88 | $36.71 | 8800 |
| 2022-11-11 | 34.64 | $36.63 | 26800 |
| 2022-11-10 | 34.37 | $35.85 | 9800 |
| 2022-11-09 | 34.17 | $35.13 | 12700 |
| 2022-11-08 | 34.03 | $35.67 | 12700 |
| 2022-11-07 | 33.82 | $35.45 | 26800 |
| 2022-11-04 | 33.61 | $35.45 | 29400 |
| 2022-11-03 | 33.40 | $34.24 | 9831 |
| 2022-11-02 | 33.30 | $33.69 | 71133 |
| 2022-11-01 | 33.25 | $33.91 | 207931 |
| 2022-10-31 | 33.18 | $33.30 | 76916 |
| 2022-10-28 | 33.17 | $33.17 | 69526 |
| 2022-10-27 | 33.16 | $33.44 | 16300 |
| 2022-10-26 | 33.12 | $33.31 | 28649 |
| 2022-10-25 | 33.09 | $33.16 | 15447 |
| 2022-10-24 | 33.07 | $33.20 | 44142 |
| 2022-10-21 | 33.04 | $33.72 | 8933 |
| 2022-10-20 | 32.97 | $33.35 | 12525 |
| 2022-10-19 | 32.93 | $33.09 | 7100 |
| 2022-10-18 | 32.93 | $33.32 | 11320 |
| 2022-10-17 | 32.92 | $33.22 | 8600 |
| 2022-10-14 | 32.93 | $32.08 | 15500 |
| 2022-10-13 | 33.06 | $32.65 | 28435 |
| 2022-10-12 | 33.15 | $32.53 | 35103 |
| 2022-10-11 | 33.27 | $32.68 | 5814 |
| 2022-10-10 | 33.39 | $33.11 | 4900 |
| 2022-10-07 | 33.49 | $33.25 | 5000 |
| 2022-10-06 | 33.59 | $33.68 | 10500 |
| 2022-10-05 | 33.65 | $33.66 | 5532 |
| 2022-10-04 | 33.73 | $33.66 | 4827 |
| 2022-10-03 | 33.81 | $32.91 | 158528 |
| 2022-09-30 | 33.98 | $31.90 | 29635 |
| 2022-09-29 | 34.26 | $31.66 | 23148 |
| 2022-09-28 | 34.58 | $32.46 | 20910 |
| 2022-09-27 | 34.84 | $32.72 | 14800 |
| 2022-09-26 | 35.08 | $32.73 | 11921 |
| 2022-09-23 | 35.35 | $33.64 | 23000 |
| 2022-09-22 | 35.53 | $35.16 | 6600 |
| 2022-09-21 | 35.58 | $34.83 | 15400 |
| 2022-09-20 | 35.66 | $35.21 | 28414 |
| 2022-09-19 | 35.71 | $35.27 | 10312 |
| 2022-09-16 | 35.76 | $35.75 | 49617 |
| 2022-09-15 | 35.76 | $35.73 | 28500 |
| 2022-09-14 | 35.76 | $36.01 | 19123 |
| 2022-09-13 | 35.73 | $35.24 | 32334 |
| 2022-09-12 | 35.78 | $36.91 | 3000 |
| 2022-09-09 | 35.66 | $36.17 | 4927 |
| 2022-09-08 | 35.61 | $35.67 | 19500 |
| 2022-09-07 | 35.61 | $35.53 | 24748 |
| 2022-09-06 | 35.62 | $35.40 | 10900 |
| 2022-09-02 | 35.63 | $35.43 | 44324 |
| 2022-09-01 | 35.64 | $35.29 | 62003 |
| 2022-08-31 | 35.65 | $35.33 | 6900 |
| 2022-08-30 | 35.66 | $35.27 | 21000 |
| 2022-08-29 | 35.66 | $35.98 | 7900 |
| 2022-08-26 | 35.59 | $35.85 | 11549 |
| 2022-08-25 | 35.52 | $36.15 | 22300 |
| 2022-08-24 | 35.41 | $35.92 | 4200 |
| 2022-08-23 | 35.32 | $35.90 | 12932 |
| 2022-08-22 | 35.21 | $35.67 | 5600 |
| 2022-08-19 | 35.12 | $35.55 | 10900 |
| 2022-08-18 | 35.03 | $35.91 | 5400 |
| 2022-08-17 | 34.89 | $35.69 | 3100 |
| 2022-08-16 | 34.77 | $35.83 | 3923 |
| 2022-08-15 | 34.62 | $35.49 | 3100 |
| 2022-08-12 | 34.48 | $35.80 | 2600 |
| 2022-08-11 | 34.31 | $35.15 | 12100 |
| 2022-08-10 | 34.18 | $35.39 | 3400 |
| 2022-08-09 | 34.01 | $34.82 | 12400 |
| 2022-08-08 | 33.89 | $34.76 | 4900 |
| 2022-08-05 | 33.77 | $34.55 | 12541 |
| 2022-08-04 | 33.66 | $34.05 | 6547 |
| 2022-08-03 | 33.60 | $33.86 | 15000 |
| 2022-08-02 | 33.55 | $33.66 | 24922 |
| 2022-08-01 | 33.52 | $34.20 | 166530 |
| 2022-07-29 | 33.44 | $34.17 | 4800 |
| 2022-07-28 | 33.36 | $34.15 | 10500 |
| 2022-07-27 | 33.29 | $34.00 | 7700 |
| 2022-07-26 | 33.24 | $33.49 | 19000 |
| 2022-07-25 | 33.24 | $33.60 | 10841 |
| 2022-07-22 | 33.25 | $33.30 | 10300 |
| 2022-07-21 | 33.30 | $33.42 | 25209 |
| 2022-07-20 | 33.34 | $33.44 | 6607 |
| 2022-07-19 | 33.40 | $33.51 | 13200 |
| 2022-07-18 | 33.46 | $32.81 | 5002 |
| 2022-07-15 | 33.60 | $32.52 | 7804 |
| 2022-07-14 | 33.80 | $32.42 | 3219 |
| 2022-07-13 | 34.02 | $32.50 | 9600 |
| 2022-07-12 | 34.25 | $32.78 | 38100 |
| 2022-07-11 | 34.47 | $32.88 | 9800 |
| 2022-07-08 | 34.72 | $33.59 | 11723 |
| 2022-07-07 | 34.91 | $33.51 | 37000 |
| 2022-07-06 | 35.14 | $32.94 | 29022 |
| 2022-07-05 | 35.45 | $33.33 | 112300 |
| 2022-07-01 | 35.75 | $34.11 | 218745 |
| 2022-06-30 | 36.01 | $34.74 | 45324 |
| 2022-06-29 | 36.22 | $35.08 | 13544 |
| 2022-06-28 | 36.42 | $35.41 | 6549 |
| 2022-06-27 | 36.59 | $35.67 | 3120 |
| 2022-06-24 | 36.76 | $35.20 | 21221 |
| 2022-06-23 | 36.98 | $35.68 | 9911 |
| 2022-06-22 | 37.16 | $35.85 | 13416 |
| 2022-06-21 | 37.34 | $36.28 | 7434 |
| 2022-06-17 | 37.47 | $35.90 | 33800 |
| 2022-06-16 | 37.66 | $36.02 | 36823 |
| 2022-06-15 | 37.83 | $36.97 | 12215 |
| 2022-06-14 | 37.91 | $36.41 | 27445 |
| 2022-06-13 | 38.05 | $36.18 | 378700 |
| 2022-06-10 | 38.21 | $37.28 | 80226 |
| 2022-06-09 | 38.26 | $38.06 | 22225 |
| 2022-06-08 | 38.23 | $38.28 | 9800 |
| 2022-06-07 | 38.16 | $39.10 | 8700 |
| 2022-06-06 | 38.01 | $38.70 | 9325 |
| 2022-06-03 | 37.89 | $38.89 | 63300 |
| 2022-06-02 | 37.75 | $39.38 | 14000 |
| 2022-06-01 | 37.56 | $38.96 | 201525 |
| 2022-05-31 | 37.40 | $38.86 | 21317 |
| 2022-05-27 | 37.25 | $38.02 | 14624 |
| 2022-05-26 | 37.19 | $37.80 | 20800 |
| 2022-05-25 | 37.15 | $37.62 | 19000 |
| 2022-05-24 | 37.12 | $37.36 | 4700 |
| 2022-05-23 | 37.13 | $37.75 | 5800 |
| 2022-05-20 | 37.09 | $37.23 | 39515 |
| 2022-05-19 | 37.12 | $37.26 | 10720 |
| 2022-05-18 | 37.16 | $36.42 | 4400 |
| 2022-05-17 | 37.29 | $37.28 | 10528 |
| 2022-05-16 | 37.36 | $36.66 | 20900 |
| 2022-05-13 | 37.51 | $36.70 | 7037 |
| 2022-05-12 | 37.68 | $35.65 | 15421 |
| 2022-05-11 | 37.96 | $36.01 | 7900 |
| 2022-05-10 | 38.24 | $36.60 | 4600 |
| 2022-05-09 | 38.47 | $36.61 | 6705 |
| 2022-05-06 | 38.73 | $37.77 | 7700 |
| 2022-05-05 | 38.88 | $37.87 | 12200 |
| 2022-05-04 | 39.05 | $39.17 | 39110 |
| 2022-05-03 | 39.10 | $38.45 | 7130 |
| 2022-05-02 | 39.23 | $37.80 | 14006 |
| 2022-04-29 | 39.45 | $38.37 | 52800 |
| 2022-04-28 | 39.62 | $38.50 | 9320 |
| 2022-04-27 | 39.79 | $38.16 | 6700 |
| 2022-04-26 | 40.00 | $37.57 | 14041 |
| 2022-04-25 | 40.29 | $38.53 | 16623 |
| 2022-04-22 | 40.49 | $39.07 | 19528 |
| 2022-04-21 | 40.66 | $39.70 | 8644 |
| 2022-04-20 | 40.77 | $40.27 | 18620 |
| 2022-04-19 | 40.82 | $40.84 | 6200 |
| 2022-04-18 | 40.82 | $40.62 | 69813 |
| 2022-04-14 | 40.83 | $40.71 | 3928 |
| 2022-04-13 | 40.83 | $40.76 | 8500 |
| 2022-04-12 | 40.82 | $40.23 | 3900 |
| 2022-04-11 | 40.84 | $40.40 | 3522 |
| 2022-04-08 | 40.83 | $40.91 | 4200 |
| 2022-04-07 | 40.77 | $40.68 | 2821 |
| 2022-04-06 | 40.71 | $40.86 | 21407 |
| 2022-04-05 | 40.63 | $41.53 | 6708 |
| 2022-04-04 | 40.47 | $42.01 | 6400 |
| 2022-04-01 | 40.25 | $41.03 | 8339 |
| 2022-03-31 | 40.12 | $40.64 | 5200 |
| 2022-03-30 | 40.02 | $41.09 | 9521 |
| 2022-03-29 | 39.87 | $41.09 | 9516 |
| 2022-03-28 | 39.71 | $40.65 | 7547 |
| 2022-03-25 | 39.59 | $40.71 | 1926 |
| 2022-03-24 | 39.46 | $40.99 | 7224 |
| 2022-03-23 | 39.29 | $40.65 | 5300 |
| 2022-03-22 | 39.16 | $40.50 | 12902 |
| 2022-03-21 | 39.04 | $40.02 | 8700 |
| 2022-03-18 | 38.96 | $39.86 | 6900 |
| 2022-03-17 | 38.91 | $39.51 | 26900 |
| 2022-03-16 | 38.90 | $38.88 | 7803 |
| 2022-03-15 | 38.97 | $37.38 | 11928 |
| 2022-03-14 | 39.19 | $37.69 | 26531 |
| 2022-03-11 | 39.39 | $38.36 | 14500 |
| 2022-03-10 | 39.55 | $38.73 | 23400 |
| 2022-03-09 | 39.68 | $39.13 | 12325 |
| 2022-03-08 | 39.78 | $38.39 | 12447 |
| 2022-03-07 | 39.96 | $38.40 | 11512 |
| 2022-03-04 | 40.15 | $39.46 | 43742 |
| 2022-03-03 | 40.24 | $40.14 | 5014 |
| 2022-03-02 | 40.27 | $39.98 | 15200 |
| 2022-03-01 | 40.31 | $39.52 | 8223 |
| 2022-02-28 | 40.41 | $39.45 | 15300 |
| 2022-02-25 | 40.51 | $39.85 | 39000 |
| 2022-02-24 | 40.56 | $39.20 | 25406 |
| 2022-02-23 | 40.68 | $40.06 | 8200 |
| 2022-02-22 | 40.72 | $40.36 | 7336 |
| 2022-02-18 | 40.72 | $41.01 | 9100 |
| 2022-02-17 | 40.66 | $40.83 | 1805 |
| 2022-02-16 | 40.62 | $41.53 | 3900 |
| 2022-02-15 | 40.50 | $41.22 | 9100 |
| 2022-02-14 | 40.41 | $40.52 | 32704 |
| 2022-02-11 | 40.39 | $40.93 | 7800 |
| 2022-02-10 | 40.32 | $41.14 | 5300 |
| 2022-02-09 | 40.24 | $41.25 | 5800 |
| 2022-02-08 | 40.14 | $40.70 | 13900 |
| 2022-02-07 | 40.09 | $40.46 | 6000 |
| 2022-02-04 | 40.06 | $39.90 | 6400 |
| 2022-02-03 | 40.08 | $40.02 | 2838 |
| 2022-02-02 | 40.10 | $40.51 | 7300 |
| 2022-02-01 | 40.06 | $40.62 | 7900 |
| 2022-01-31 | 40.02 | $40.34 | 9625 |
| 2022-01-28 | 40.00 | $39.34 | 6600 |
| 2022-01-27 | 40.08 | $39.29 | 5136 |
| 2022-01-26 | 40.17 | $39.28 | 4742 |
| 2022-01-25 | 40.27 | $39.58 | 6800 |
| 2022-01-24 | 40.34 | $39.50 | 14115 |
| 2022-01-21 | 40.43 | $40.22 | 8200 |
| 2022-01-20 | 40.44 | $40.82 | 5700 |
| 2022-01-19 | 40.40 | $40.65 | 15800 |
| 2022-01-18 | 40.36 | $40.05 | 10300 |
| 2022-01-14 | 40.38 | $40.72 | 4700 |
| 2022-01-13 | 40.34 | $40.58 | 37342 |
| 2022-01-12 | 40.30 | $41.12 | 12114 |
| 2022-01-11 | 40.21 | $40.44 | 7846 |
| 2022-01-10 | 40.18 | $40.12 | 94621 |
| 2022-01-07 | 40.18 | $40.20 | 4700 |
| 2022-01-06 | 40.18 | $39.95 | 11410 |
| 2022-01-05 | 40.21 | $39.92 | 14300 |
| 2022-01-04 | 40.24 | $40.38 | 97900 |
| 2022-01-03 | 40.23 | $40.71 | 14700 |
| 2021-12-31 | 40.18 | $40.19 | 39545 |
| 2021-12-30 | 40.18 | $40.13 | 15700 |
| 2021-12-29 | 40.19 | $40.22 | 16909 |
| 2021-12-28 | 40.18 | $40.34 | 9101 |
| 2021-12-27 | 40.16 | $40.66 | 12200 |
| 2021-12-23 | 40.10 | $40.12 | 16100 |
| 2021-12-22 | 40.09 | $40.16 | 6900 |
| 2021-12-21 | 40.08 | $40.02 | 10149 |
| 2021-12-20 | 40.09 | $39.88 | 84303 |
| 2021-12-17 | 40.11 | $39.44 | 33402 |
| 2021-12-16 | 40.19 | $40.26 | 15400 |
| 2021-12-15 | 40.18 | $40.00 | 12312 |
| 2021-12-14 | 40.22 | $39.87 | 9904 |
| 2021-12-13 | 40.27 | $40.21 | 68500 |
| 2021-12-10 | 40.30 | $40.44 | 8700 |
| 2021-12-09 | 40.32 | $40.59 | 8100 |
| 2021-12-08 | 40.33 | $40.98 | 7331 |
| 2021-12-07 | 40.30 | $40.72 | 21700 |
| 2021-12-06 | 40.30 | $39.94 | 20400 |
| 2021-12-03 | 40.38 | $40.11 | 22500 |
| 2021-12-02 | 40.46 | $39.91 | 4300 |
| 2021-12-01 | 40.56 | $39.66 | 4900 |
| 2021-11-30 | 40.68 | $39.57 | 16604 |
| 2021-11-29 | 40.83 | $39.65 | 9016 |
| 2021-11-26 | 40.97 | $39.32 | 19000 |
| 2021-11-24 | 41.16 | $40.45 | 30800 |
| 2021-11-23 | 41.24 | $40.28 | 8800 |
| 2021-11-22 | 41.35 | $40.48 | 27700 |
| 2021-11-19 | 41.45 | $40.74 | 9835 |
| 2021-11-18 | 41.53 | $40.78 | 6312 |
| 2021-11-17 | 41.61 | $41.29 | 3800 |
| 2021-11-16 | 41.65 | $41.44 | 8653 |
| 2021-11-15 | 41.67 | $42.09 | 3100 |
| 2021-11-12 | 41.64 | $42.27 | 3245 |
| 2021-11-11 | 41.59 | $42.20 | 2340 |
| 2021-11-10 | 41.55 | $41.51 | 6200 |
| 2021-11-09 | 41.58 | $41.67 | 3321 |
| 2021-11-08 | 41.59 | $41.61 | 3400 |
| 2021-11-05 | 41.61 | $41.24 | 6341 |
| 2021-11-04 | 41.67 | $41.25 | 10842 |
| 2021-11-03 | 41.74 | $41.33 | 7000 |
| 2021-11-02 | 41.80 | $40.72 | 12031 |
| 2021-11-01 | 41.92 | $41.47 | 8729 |
| 2021-10-29 | 41.98 | $41.17 | 7900 |
| 2021-10-28 | 42.06 | $41.43 | 7300 |
| 2021-10-27 | 42.13 | $41.69 | 2945 |
| 2021-10-26 | 42.18 | $41.89 | 4705 |
| 2021-10-25 | 42.20 | $42.33 | 5833 |
| 2021-10-22 | 42.19 | $41.99 | 11000 |
| 2021-10-21 | 42.22 | $41.96 | 4700 |
| 2021-10-20 | 42.25 | $42.63 | 4100 |
| 2021-10-19 | 42.23 | $42.49 | 7446 |
| 2021-10-18 | 42.23 | $42.35 | 4844 |
| 2021-10-15 | 42.24 | $42.33 | 11500 |
| 2021-10-14 | 42.26 | $41.99 | 11707 |
| 2021-10-13 | 42.32 | $42.07 | 7846 |
| 2021-10-12 | 42.40 | $42.03 | 4700 |
| 2021-10-11 | 42.49 | $42.18 | 34622 |
| 2021-10-08 | 42.58 | $42.30 | 10533 |
| 2021-10-07 | 42.67 | $42.51 | 3537 |
| 2021-10-06 | 42.75 | $41.71 | 43600 |
| 2021-10-05 | 42.92 | $41.95 | 13400 |
| 2021-10-04 | 43.09 | $41.69 | 7803 |
| 2021-10-01 | 43.30 | $42.45 | 8800 |
| 2021-09-30 | 43.45 | $42.29 | 6200 |
| 2021-09-29 | 43.63 | $41.93 | 27021 |
| 2021-09-28 | 43.86 | $42.40 | 93700 |
| 2021-09-27 | 44.05 | $43.00 | 4800 |
| 2021-09-24 | 44.19 | $43.03 | 6800 |
| 2021-09-23 | 44.34 | $43.36 | 30700 |
| 2021-09-22 | 44.46 | $43.79 | 4200 |
| 2021-09-21 | 44.54 | $43.35 | 73700 |
| 2021-09-20 | 44.67 | $42.86 | 27800 |
| 2021-09-17 | 44.83 | $44.25 | 4600 |
| 2021-09-16 | 44.86 | $44.25 | 31649 |
| 2021-09-15 | 44.88 | $45.17 | 7804 |
| 2021-09-14 | 44.81 | $45.05 | 3948 |
| 2021-09-13 | 44.74 | $45.43 | 34800 |
| 2021-09-10 | 44.62 | $44.86 | 4518 |
| 2021-09-09 | 44.56 | $44.82 | 16736 |
| 2021-09-08 | 44.50 | $44.40 | 4618 |
| 2021-09-07 | 44.48 | $45.37 | 7400 |
| 2021-09-03 | 44.36 | $45.47 | 13348 |
| 2021-09-02 | 44.22 | $45.30 | 15323 |
| 2021-09-01 | 44.10 | $45.40 | 11800 |
| 2021-08-31 | 43.96 | $45.09 | 10500 |
| 2021-08-30 | 43.86 | $44.62 | 4700 |
| 2021-08-27 | 43.79 | $44.54 | 10007 |
| 2021-08-26 | 43.74 | $44.07 | 4846 |
| 2021-08-25 | 43.73 | $44.43 | 11100 |
| 2021-08-24 | 43.68 | $43.85 | 10100 |
| 2021-08-23 | 43.69 | $43.57 | 32200 |
| 2021-08-20 | 43.73 | $42.55 | 2008 |
| 2021-08-19 | 43.88 | $42.51 | 10909 |
| 2021-08-18 | 44.05 | $43.21 | 6300 |
| 2021-08-17 | 44.17 | $42.85 | 22301 |
| 2021-08-16 | 44.33 | $43.78 | 10200 |
| 2021-08-13 | 44.40 | $44.25 | 17100 |
| 2021-08-12 | 44.44 | $44.26 | 19500 |
| 2021-08-11 | 44.49 | $44.13 | 5710 |
| 2021-08-10 | 44.56 | $44.16 | 1713 |
| 2021-08-09 | 44.64 | $44.10 | 9900 |
| 2021-08-06 | 44.73 | $44.18 | 5300 |
| 2021-08-05 | 44.83 | $44.54 | 5409 |
| 2021-08-04 | 44.90 | $44.77 | 9700 |
| 2021-08-03 | 44.95 | $44.74 | 8533 |
| 2021-08-02 | 45.02 | $44.67 | 97618 |
| 2021-07-30 | 45.10 | $44.23 | 8300 |
| 2021-07-29 | 45.23 | $44.66 | 19800 |
| 2021-07-28 | 45.34 | $44.11 | 12800 |
| 2021-07-27 | 45.51 | $43.56 | 113323 |
| 2021-07-26 | 45.75 | $45.02 | 28700 |
| 2021-07-23 | 45.85 | $45.23 | 13300 |
| 2021-07-22 | 45.94 | $45.48 | 3100 |
| 2021-07-21 | 46.02 | $45.20 | 8100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.30
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.46
Average
39.80
Maximum
48.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.30 | $44.84 | 49436 |
| 2026-07-16 | 45.44 | $45.55 | 10111 |
| 2026-07-15 | 45.45 | $45.66 | 9104 |
| 2026-07-14 | 45.43 | $45.50 | 15783 |
| 2026-07-13 | 45.46 | $45.22 | 8577 |
| 2026-07-10 | 45.55 | $46.49 | 22909 |
| 2026-07-09 | 45.38 | $45.68 | 11200 |
| 2026-07-08 | 45.36 | $45.33 | 24220 |
| 2026-07-07 | 45.42 | $45.28 | 18300 |
| 2026-07-06 | 45.50 | $46.17 | 7325 |
| 2026-07-02 | 45.41 | $45.20 | 30032 |
| 2026-07-01 | 45.50 | $45.04 | 22200 |
| 2026-06-30 | 45.65 | $45.66 | 15000 |
| 2026-06-29 | 45.70 | $45.47 | 14600 |
| 2026-06-26 | 45.79 | $45.02 | 9512 |
| 2026-06-25 | 46.00 | $45.10 | 10507 |
| 2026-06-24 | 46.23 | $45.77 | 18800 |
| 2026-06-23 | 46.35 | $45.96 | 142611 |
| 2026-06-22 | 46.45 | $47.22 | 9045 |
| 2026-06-18 | 46.30 | $47.00 | 23220 |
| 2026-06-17 | 46.18 | $46.48 | 25317 |
| 2026-06-16 | 46.15 | $46.61 | 27600 |
| 2026-06-15 | 46.09 | $47.19 | 28600 |
| 2026-06-12 | 45.91 | $46.25 | 9700 |
| 2026-06-11 | 45.89 | $46.18 | 27747 |
| 2026-06-10 | 45.88 | $44.98 | 50900 |
| 2026-06-09 | 46.13 | $45.19 | 21800 |
| 2026-06-08 | 46.38 | $45.15 | 12804 |
| 2026-06-05 | 46.68 | $44.88 | 134011 |
| 2026-06-04 | 47.08 | $46.94 | 50586 |
| 2026-06-03 | 47.12 | $46.90 | 46810 |
| 2026-06-02 | 47.17 | $47.80 | 32200 |
| 2026-06-01 | 47.04 | $47.49 | 35136 |
| 2026-05-29 | 46.96 | $46.92 | 33300 |
| 2026-05-28 | 46.98 | $47.13 | 71600 |
| 2026-05-27 | 46.97 | $46.90 | 34200 |
| 2026-05-26 | 46.99 | $47.29 | 31700 |
| 2026-05-22 | 46.95 | $46.79 | 47144 |
| 2026-05-21 | 47.00 | $45.92 | 57314 |
| 2026-05-20 | 47.24 | $46.51 | 46100 |
| 2026-05-19 | 47.40 | $45.75 | 17800 |
| 2026-05-18 | 47.74 | $46.46 | 68000 |
| 2026-05-15 | 47.99 | $46.62 | 34546 |
| 2026-05-14 | 48.24 | $47.79 | 23000 |
| 2026-05-13 | 48.29 | $47.43 | 40400 |
| 2026-05-12 | 48.41 | $47.80 | 37326 |
| 2026-05-11 | 48.47 | $48.47 | 51507 |
| 2026-05-08 | 48.40 | $48.52 | 36243 |
| 2026-05-07 | 48.30 | $48.43 | 36503 |
| 2026-05-06 | 48.21 | $49.30 | 49519 |
| 2026-05-05 | 47.91 | $48.27 | 41529 |
| 2026-05-04 | 47.77 | $47.35 | 35445 |
| 2026-05-01 | 47.81 | $47.70 | 33600 |
| 2026-04-30 | 47.77 | $47.63 | 20728 |
| 2026-04-29 | 47.74 | $46.65 | 91905 |
| 2026-04-28 | 47.91 | $46.98 | 33736 |
| 2026-04-27 | 48.03 | $47.01 | 32125 |
| 2026-04-24 | 48.16 | $47.48 | 26900 |
| 2026-04-23 | 48.21 | $47.58 | 35200 |
| 2026-04-22 | 48.24 | $48.51 | 42508 |
| 2026-04-21 | 48.08 | $48.12 | 29131 |
| 2026-04-20 | 47.96 | $48.64 | 29573 |
| 2026-04-17 | 47.71 | $48.95 | 37200 |
| 2026-04-16 | 47.35 | $48.02 | 17534 |
| 2026-04-15 | 47.13 | $48.05 | 26131 |
| 2026-04-14 | 46.86 | $48.11 | 33233 |
| 2026-04-13 | 46.53 | $48.16 | 62816 |
| 2026-04-10 | 46.13 | $47.76 | 52548 |
| 2026-04-09 | 45.75 | $47.33 | 38300 |
| 2026-04-08 | 45.40 | $47.00 | 41907 |
| 2026-04-07 | 45.06 | $45.48 | 26000 |
| 2026-04-06 | 44.99 | $45.48 | 22400 |
| 2026-04-02 | 44.91 | $45.41 | 49048 |
| 2026-04-01 | 44.84 | $45.76 | 21244 |
| 2026-03-31 | 44.68 | $45.55 | 28730 |
| 2026-03-30 | 44.54 | $44.53 | 31508 |
| 2026-03-27 | 44.59 | $44.36 | 29567 |
| 2026-03-26 | 44.69 | $44.08 | 31042 |
| 2026-03-25 | 44.87 | $45.55 | 31143 |
| 2026-03-24 | 44.77 | $44.18 | 74101 |
| 2026-03-23 | 44.95 | $44.74 | 31912 |
| 2026-03-20 | 45.04 | $43.91 | 34474 |
| 2026-03-19 | 45.31 | $45.13 | 29900 |
| 2026-03-18 | 45.38 | $44.91 | 14700 |
| 2026-03-17 | 45.51 | $45.30 | 24439 |
| 2026-03-16 | 45.58 | $45.09 | 36319 |
| 2026-03-13 | 45.70 | $44.63 | 29800 |
| 2026-03-12 | 45.94 | $44.87 | 30000 |
| 2026-03-11 | 46.17 | $45.76 | 19917 |
| 2026-03-10 | 46.25 | $45.62 | 24400 |
| 2026-03-09 | 46.37 | $45.23 | 27402 |
| 2026-03-06 | 46.59 | $44.67 | 67730 |
| 2026-03-05 | 46.96 | $45.03 | 25700 |
| 2026-03-04 | 47.31 | $45.69 | 20500 |
| 2026-03-03 | 47.58 | $45.78 | 28002 |
| 2026-03-02 | 47.86 | $47.51 | 22444 |
| 2026-02-27 | 47.82 | $47.81 | 29917 |
| 2026-02-26 | 47.71 | $48.04 | 30900 |
| 2026-02-25 | 47.52 | $48.00 | 19200 |
| 2026-02-24 | 47.30 | $47.68 | 19627 |
| 2026-02-23 | 47.12 | $47.29 | 21800 |
| 2026-02-20 | 46.98 | $47.36 | 18700 |
| 2026-02-19 | 46.79 | $46.94 | 18800 |
| 2026-02-18 | 46.66 | $46.88 | 22400 |
| 2026-02-17 | 46.52 | $46.56 | 30300 |
| 2026-02-13 | 46.42 | $46.57 | 18900 |
| 2026-02-12 | 46.29 | $46.39 | 25148 |
| 2026-02-11 | 46.18 | $46.88 | 29700 |
| 2026-02-10 | 45.94 | $46.10 | 27300 |
| 2026-02-09 | 45.83 | $46.11 | 12401 |
| 2026-02-06 | 45.69 | $45.37 | 35500 |
| 2026-02-05 | 45.68 | $44.66 | 18137 |
| 2026-02-04 | 45.81 | $45.05 | 22531 |
| 2026-02-03 | 45.87 | $45.50 | 30700 |
| 2026-02-02 | 45.85 | $44.88 | 7200 |
| 2026-01-30 | 45.95 | $45.14 | 11400 |
| 2026-01-29 | 46.00 | $45.78 | 9744 |
| 2026-01-28 | 45.93 | $46.18 | 17200 |
| 2026-01-27 | 45.74 | $46.52 | 24000 |
| 2026-01-26 | 45.46 | $46.16 | 19800 |
| 2026-01-23 | 45.19 | $46.03 | 26300 |
| 2026-01-22 | 44.91 | $45.96 | 45613 |
| 2026-01-21 | 44.59 | $45.45 | 29800 |
| 2026-01-20 | 44.32 | $44.46 | 17636 |
| 2026-01-16 | 44.21 | $44.41 | 22100 |
| 2026-01-15 | 44.09 | $44.74 | 8700 |
| 2026-01-14 | 43.88 | $44.74 | 11900 |
| 2026-01-13 | 43.63 | $44.27 | 29500 |
| 2026-01-12 | 43.44 | $44.48 | 7000 |
| 2026-01-09 | 43.17 | $44.18 | 11827 |
| 2026-01-08 | 42.91 | $43.75 | 7546 |
| 2026-01-07 | 42.71 | $43.56 | 11300 |
| 2026-01-06 | 42.51 | $43.46 | 14025 |
| 2026-01-05 | 42.31 | $43.06 | 23441 |
| 2026-01-02 | 42.15 | $42.43 | 19300 |
| 2025-12-31 | 42.10 | $42.10 | 36700 |
| 2025-12-30 | 42.11 | $42.21 | 29020 |
| 2025-12-29 | 42.10 | $42.06 | 18737 |
| 2025-12-26 | 42.13 | $42.39 | 4321 |
| 2025-12-24 | 42.09 | $42.27 | 3900 |
| 2025-12-23 | 42.06 | $42.29 | 19912 |
| 2025-12-22 | 42.03 | $41.85 | 7200 |
| 2025-12-19 | 42.09 | $41.88 | 11100 |
| 2025-12-18 | 42.16 | $41.61 | 22913 |
| 2025-12-17 | 42.29 | $41.61 | 18439 |
| 2025-12-16 | 42.45 | $41.77 | 24800 |
| 2025-12-15 | 42.59 | $42.33 | 11800 |
| 2025-12-12 | 42.64 | $42.10 | 9500 |
| 2025-12-11 | 42.75 | $42.89 | 10639 |
| 2025-12-10 | 42.71 | $42.84 | 13200 |
| 2025-12-09 | 42.67 | $42.56 | 23513 |
| 2025-12-08 | 42.68 | $42.70 | 8821 |
| 2025-12-05 | 42.66 | $42.82 | 7302 |
| 2025-12-04 | 42.62 | $43.23 | 8700 |
| 2025-12-03 | 42.48 | $43.14 | 11917 |
| 2025-12-02 | 42.34 | $42.96 | 14800 |
| 2025-12-01 | 42.21 | $42.94 | 7601 |
| 2025-11-28 | 42.07 | $42.87 | 4908 |
| 2025-11-26 | 41.92 | $42.54 | 5643 |
| 2025-11-25 | 41.82 | $42.18 | 17800 |
| 2025-11-24 | 41.78 | $41.93 | 9428 |
| 2025-11-21 | 41.79 | $41.40 | 23800 |
| 2025-11-20 | 41.91 | $41.58 | 68500 |
| 2025-11-19 | 42.02 | $41.83 | 11100 |
| 2025-11-18 | 42.09 | $41.93 | 21800 |
| 2025-11-17 | 42.16 | $42.06 | 13800 |
| 2025-11-14 | 42.21 | $42.43 | 12524 |
| 2025-11-13 | 42.19 | $42.34 | 11500 |
| 2025-11-12 | 42.19 | $42.48 | 6739 |
| 2025-11-11 | 42.16 | $42.55 | 15000 |
| 2025-11-10 | 42.11 | $42.34 | 58300 |
| 2025-11-07 | 42.11 | $42.05 | 15809 |
| 2025-11-06 | 42.16 | $42.23 | 5845 |
| 2025-11-05 | 42.19 | $42.46 | 15200 |
| 2025-11-04 | 42.17 | $41.89 | 10938 |
| 2025-11-03 | 42.27 | $42.67 | 47100 |
| 2025-10-31 | 42.23 | $42.27 | 24230 |
| 2025-10-30 | 42.27 | $42.31 | 54602 |
| 2025-10-29 | 42.31 | $42.64 | 34300 |
| 2025-10-28 | 42.29 | $42.35 | 47144 |
| 2025-10-27 | 42.33 | $42.65 | 8100 |
| 2025-10-24 | 42.31 | $42.56 | 15412 |
| 2025-10-23 | 42.31 | $42.45 | 8000 |
| 2025-10-22 | 42.34 | $42.16 | 13831 |
| 2025-10-21 | 42.44 | $42.16 | 7316 |
| 2025-10-20 | 42.56 | $42.44 | 15300 |
| 2025-10-17 | 42.64 | $41.86 | 10100 |
| 2025-10-16 | 42.85 | $42.50 | 14848 |
| 2025-10-15 | 42.97 | $42.34 | 30846 |
| 2025-10-14 | 43.14 | $41.90 | 9037 |
| 2025-10-13 | 43.44 | $42.58 | 20009 |
| 2025-10-10 | 43.64 | $42.03 | 8208 |
| 2025-10-09 | 43.99 | $43.32 | 5029 |
| 2025-10-08 | 44.12 | $43.68 | 8001 |
| 2025-10-07 | 44.20 | $43.43 | 7717 |
| 2025-10-06 | 44.35 | $44.06 | 7231 |
| 2025-10-03 | 44.38 | $44.11 | 7600 |
| 2025-10-02 | 44.40 | $43.97 | 77700 |
| 2025-10-01 | 44.46 | $44.36 | 12235 |
| 2025-09-30 | 44.44 | $44.18 | 27600 |
| 2025-09-29 | 44.45 | $43.95 | 33200 |
| 2025-09-26 | 44.52 | $43.58 | 14700 |
| 2025-09-25 | 44.67 | $43.61 | 14235 |
| 2025-09-24 | 44.83 | $44.22 | 16303 |
| 2025-09-23 | 44.89 | $44.58 | 5030 |
| 2025-09-22 | 44.87 | $44.70 | 12100 |
| 2025-09-19 | 44.83 | $44.68 | 8635 |
| 2025-09-18 | 44.78 | $44.84 | 21414 |
| 2025-09-17 | 44.68 | $44.87 | 10934 |
| 2025-09-16 | 44.55 | $44.84 | 9629 |
| 2025-09-15 | 44.41 | $44.79 | 22700 |
| 2025-09-12 | 44.26 | $44.40 | 10723 |
| 2025-09-11 | 44.15 | $44.19 | 59341 |
| 2025-09-10 | 44.07 | $43.97 | 14343 |
| 2025-09-09 | 44.02 | $44.05 | 15200 |
| 2025-09-08 | 43.94 | $43.98 | 8131 |
| 2025-09-05 | 43.86 | $43.99 | 8202 |
| 2025-09-04 | 43.76 | $43.44 | 7834 |
| 2025-09-03 | 43.75 | $43.51 | 14000 |
| 2025-09-02 | 43.73 | $43.24 | 14400 |
| 2025-08-29 | 43.75 | $43.79 | 13906 |
| 2025-08-28 | 43.66 | $43.62 | 19200 |
| 2025-08-27 | 43.59 | $43.52 | 15800 |
| 2025-08-26 | 43.52 | $43.81 | 17700 |
| 2025-08-25 | 43.38 | $43.82 | 13810 |
| 2025-08-22 | 43.20 | $43.71 | 11100 |
| 2025-08-21 | 43.02 | $42.81 | 117514 |
| 2025-08-20 | 42.99 | $42.92 | 47000 |
| 2025-08-19 | 42.94 | $42.81 | 7200 |
| 2025-08-18 | 42.89 | $42.94 | 10800 |
| 2025-08-15 | 42.81 | $42.86 | 11100 |
| 2025-08-14 | 42.72 | $42.68 | 15118 |
| 2025-08-13 | 42.66 | $42.92 | 16100 |
| 2025-08-12 | 42.53 | $43.04 | 3206 |
| 2025-08-11 | 42.35 | $42.55 | 7800 |
| 2025-08-08 | 42.24 | $42.67 | 10535 |
| 2025-08-07 | 42.09 | $42.65 | 11200 |
| 2025-08-06 | 41.92 | $42.51 | 21100 |
| 2025-08-05 | 41.74 | $41.82 | 8926 |
| 2025-08-04 | 41.68 | $41.53 | 17900 |
| 2025-08-01 | 41.67 | $41.27 | 7600 |
| 2025-07-31 | 41.70 | $41.18 | 12312 |
| 2025-07-30 | 41.76 | $41.58 | 8300 |
| 2025-07-29 | 41.74 | $41.73 | 14600 |
| 2025-07-28 | 41.69 | $41.20 | 107700 |
| 2025-07-25 | 41.73 | $41.51 | 8600 |
| 2025-07-24 | 41.72 | $41.83 | 16700 |
| 2025-07-23 | 41.63 | $41.84 | 9900 |
| 2025-07-22 | 41.52 | $41.55 | 13100 |
| 2025-07-21 | 41.45 | $41.59 | 13406 |
| 2025-07-18 | 41.35 | $41.25 | 8701 |
| 2025-07-17 | 41.31 | $41.50 | 7100 |
| 2025-07-16 | 41.21 | $41.19 | 6700 |
| 2025-07-15 | 41.16 | $41.03 | 6719 |
| 2025-07-14 | 41.12 | $41.10 | 9400 |
| 2025-07-11 | 41.07 | $40.99 | 6303 |
| 2025-07-10 | 41.02 | $40.83 | 31405 |
| 2025-07-09 | 41.00 | $40.86 | 8424 |
| 2025-07-08 | 40.97 | $40.83 | 12803 |
| 2025-07-07 | 40.93 | $40.89 | 414300 |
| 2025-07-03 | 40.87 | $41.27 | 2000 |
| 2025-07-02 | 40.72 | $41.01 | 13000 |
| 2025-07-01 | 40.59 | $41.04 | 16200 |
| 2025-06-30 | 40.44 | $40.61 | 92215 |
| 2025-06-27 | 40.35 | $40.08 | 13912 |
| 2025-06-26 | 40.35 | $40.11 | 11512 |
| 2025-06-25 | 40.34 | $40.04 | 45700 |
| 2025-06-24 | 40.35 | $40.07 | 11100 |
| 2025-06-23 | 40.34 | $39.36 | 95100 |
| 2025-06-20 | 40.48 | $39.30 | 15317 |
| 2025-06-18 | 40.65 | $40.00 | 6200 |
| 2025-06-17 | 40.70 | $40.23 | 14800 |
| 2025-06-16 | 40.70 | $40.60 | 8321 |
| 2025-06-13 | 40.62 | $40.25 | 28101 |
| 2025-06-12 | 40.60 | $40.98 | 5307 |
| 2025-06-11 | 40.41 | $40.89 | 15100 |
| 2025-06-10 | 40.21 | $40.80 | 8645 |
| 2025-06-09 | 39.99 | $40.52 | 8100 |
| 2025-06-06 | 39.78 | $39.82 | 68139 |
| 2025-06-05 | 39.69 | $39.69 | 5017 |
| 2025-06-04 | 39.61 | $39.67 | 4800 |
| 2025-06-03 | 39.51 | $39.49 | 9549 |
| 2025-06-02 | 39.43 | $39.25 | 15600 |
| 2025-05-30 | 39.38 | $38.98 | 16345 |
| 2025-05-29 | 39.38 | $39.24 | 6100 |
| 2025-05-28 | 39.32 | $39.03 | 8600 |
| 2025-05-27 | 39.28 | $39.27 | 12629 |
| 2025-05-23 | 39.19 | $39.16 | 14638 |
| 2025-05-22 | 39.10 | $39.24 | 31000 |
| 2025-05-21 | 38.98 | $39.13 | 8948 |
| 2025-05-20 | 38.85 | $39.48 | 19800 |
| 2025-05-19 | 38.63 | $39.35 | 15821 |
| 2025-05-16 | 38.39 | $38.81 | 10800 |
| 2025-05-15 | 38.22 | $38.79 | 13000 |
| 2025-05-14 | 38.03 | $38.47 | 219900 |
| 2025-05-13 | 37.87 | $38.77 | 20820 |
| 2025-05-12 | 37.61 | $38.26 | 12200 |
| 2025-05-09 | 37.43 | $37.86 | 9626 |
| 2025-05-08 | 37.29 | $37.80 | 7300 |
| 2025-05-07 | 37.14 | $37.80 | 15300 |
| 2025-05-06 | 36.97 | $37.72 | 17825 |
| 2025-05-05 | 36.78 | $37.74 | 15115 |
| 2025-05-02 | 36.56 | $37.68 | 17738 |
| 2025-05-01 | 36.32 | $36.85 | 14700 |
| 2025-04-30 | 36.21 | $37.17 | 74500 |
| 2025-04-29 | 36.02 | $36.83 | 15906 |
| 2025-04-28 | 35.87 | $36.69 | 26500 |
| 2025-04-25 | 35.73 | $36.92 | 10300 |
| 2025-04-24 | 35.52 | $36.94 | 45544 |
| 2025-04-23 | 35.27 | $36.49 | 17800 |
| 2025-04-22 | 35.08 | $36.49 | 17529 |
| 2025-04-21 | 34.87 | $35.58 | 28015 |
| 2025-04-17 | 34.81 | $35.77 | 17400 |
| 2025-04-16 | 34.71 | $35.09 | 16800 |
| 2025-04-15 | 34.75 | $35.17 | 145326 |
| 2025-04-14 | 34.78 | $35.58 | 22820 |
| 2025-04-11 | 34.74 | $34.74 | 31500 |
| 2025-04-10 | 34.87 | $34.16 | 28947 |
| 2025-04-09 | 35.15 | $34.27 | 52300 |
| 2025-04-08 | 35.46 | $32.56 | 35035 |
| 2025-04-07 | 36.19 | $33.09 | 260525 |
| 2025-04-04 | 36.93 | $34.48 | 21800 |
| 2025-04-03 | 37.49 | $36.64 | 93200 |
| 2025-04-02 | 37.69 | $37.53 | 15949 |
| 2025-04-01 | 37.73 | $37.50 | 11909 |
| 2025-03-31 | 37.79 | $37.17 | 13600 |
| 2025-03-28 | 37.93 | $37.54 | 17828 |
| 2025-03-27 | 38.02 | $37.90 | 15800 |
| 2025-03-26 | 38.04 | $37.79 | 13700 |
| 2025-03-25 | 38.09 | $37.86 | 24600 |
| 2025-03-24 | 38.13 | $37.78 | 24200 |
| 2025-03-21 | 38.19 | $37.53 | 26800 |
| 2025-03-20 | 38.31 | $38.20 | 55146 |
| 2025-03-19 | 38.31 | $38.25 | 47900 |
| 2025-03-18 | 38.31 | $38.83 | 24203 |
| 2025-03-17 | 38.17 | $39.16 | 23200 |
| 2025-03-14 | 37.95 | $38.68 | 13010 |
| 2025-03-13 | 37.79 | $37.64 | 16600 |
| 2025-03-12 | 37.82 | $37.66 | 14300 |
| 2025-03-11 | 37.85 | $37.67 | 23400 |
| 2025-03-10 | 37.89 | $37.62 | 25140 |
| 2025-03-07 | 37.94 | $38.30 | 20944 |
| 2025-03-06 | 37.86 | $38.33 | 56500 |
| 2025-03-05 | 37.76 | $38.29 | 240837 |
| 2025-03-04 | 37.65 | $37.21 | 55217 |
| 2025-03-03 | 37.75 | $36.95 | 15800 |
| 2025-02-28 | 37.93 | $37.06 | 22647 |
| 2025-02-27 | 38.10 | $37.62 | 34315 |
| 2025-02-26 | 38.19 | $38.08 | 26600 |
| 2025-02-25 | 38.19 | $37.89 | 25749 |
| 2025-02-24 | 38.23 | $38.19 | 10716 |
| 2025-02-21 | 38.22 | $38.43 | 13202 |
| 2025-02-20 | 38.15 | $38.63 | 7239 |
| 2025-02-19 | 38.02 | $38.27 | 12800 |
| 2025-02-18 | 37.96 | $38.55 | 15600 |
| 2025-02-14 | 37.82 | $38.51 | 28626 |
| 2025-02-13 | 37.66 | $38.10 | 22000 |
| 2025-02-12 | 37.57 | $37.97 | 43546 |
| 2025-02-11 | 37.49 | $37.84 | 705942 |
| 2025-02-10 | 37.42 | $37.72 | 14326 |
| 2025-02-07 | 37.37 | $37.63 | 46400 |
| 2025-02-06 | 37.33 | $37.71 | 129100 |
| 2025-02-05 | 37.27 | $37.51 | 11225 |
| 2025-02-04 | 37.24 | $37.44 | 124300 |
| 2025-02-03 | 37.22 | $37.32 | 26400 |
| 2025-01-31 | 37.23 | $37.38 | 59037 |
| 2025-01-30 | 37.23 | $37.81 | 20247 |
| 2025-01-29 | 37.14 | $37.53 | 21642 |
| 2025-01-28 | 37.09 | $37.47 | 15900 |
| 2025-01-27 | 37.05 | $37.51 | 32342 |
| 2025-01-24 | 37.00 | $37.72 | 40343 |
| 2025-01-23 | 36.90 | $37.48 | 60800 |
| 2025-01-22 | 36.84 | $37.56 | 17404 |
| 2025-01-21 | 36.75 | $37.52 | 18716 |
| 2025-01-17 | 36.67 | $37.09 | 23421 |
| 2025-01-16 | 36.66 | $36.64 | 16500 |
| 2025-01-15 | 36.75 | $36.67 | 20200 |
| 2025-01-14 | 36.85 | $36.35 | 15200 |
| 2025-01-13 | 37.04 | $36.09 | 40000 |
| 2025-01-10 | 37.32 | $36.34 | 61100 |
| 2025-01-08 | 37.59 | $37.28 | 89100 |
| 2025-01-07 | 37.72 | $37.53 | 11312 |
| 2025-01-06 | 37.81 | $37.76 | 18500 |
| 2025-01-03 | 37.87 | $37.78 | 12925 |
| 2025-01-02 | 37.94 | $37.69 | 14600 |
| 2024-12-31 | 38.05 | $37.73 | 60300 |
| 2024-12-30 | 38.16 | $38.03 | 56200 |
| 2024-12-27 | 38.24 | $38.14 | 29231 |
| 2024-12-26 | 38.30 | $38.13 | 46316 |
| 2024-12-24 | 38.38 | $37.86 | 12138 |
| 2024-12-23 | 38.52 | $37.79 | 31600 |
| 2024-12-20 | 38.71 | $38.06 | 23224 |
| 2024-12-19 | 38.88 | $37.76 | 31310 |
| 2024-12-18 | 39.13 | $37.58 | 41700 |
| 2024-12-17 | 39.47 | $38.65 | 43700 |
| 2024-12-16 | 39.63 | $38.87 | 26600 |
| 2024-12-13 | 39.77 | $39.23 | 43435 |
| 2024-12-12 | 39.85 | $39.92 | 13900 |
| 2024-12-11 | 39.80 | $40.25 | 22400 |
| 2024-12-10 | 39.68 | $39.97 | 22425 |
| 2024-12-09 | 39.59 | $40.92 | 57924 |
| 2024-12-06 | 39.28 | $39.82 | 157100 |
| 2024-12-05 | 39.16 | $40.00 | 9847 |
| 2024-12-04 | 38.98 | $39.54 | 12636 |
| 2024-12-03 | 38.86 | $39.44 | 26100 |
| 2024-12-02 | 38.75 | $38.90 | 18500 |
| 2024-11-29 | 38.74 | $39.01 | 5400 |
| 2024-11-27 | 38.70 | $38.85 | 14533 |
| 2024-11-26 | 38.69 | $38.91 | 21220 |
| 2024-11-25 | 38.67 | $39.06 | 19027 |
| 2024-11-22 | 38.61 | $38.83 | 16530 |
| 2024-11-21 | 38.60 | $38.89 | 23444 |
| 2024-11-20 | 38.57 | $38.60 | 143100 |
| 2024-11-19 | 38.60 | $38.71 | 25100 |
| 2024-11-18 | 38.62 | $38.78 | 33227 |
| 2024-11-15 | 38.62 | $38.16 | 28019 |
| 2024-11-14 | 38.76 | $38.18 | 34000 |
| 2024-11-13 | 38.91 | $38.33 | 18300 |
| 2024-11-12 | 39.06 | $38.52 | 47537 |
| 2024-11-11 | 39.20 | $38.94 | 325033 |
| 2024-11-08 | 39.27 | $39.30 | 44100 |
| 2024-11-07 | 39.28 | $40.09 | 25600 |
| 2024-11-06 | 39.12 | $39.37 | 22400 |
| 2024-11-05 | 39.09 | $39.42 | 10900 |
| 2024-11-04 | 39.05 | $39.13 | 15612 |
| 2024-11-01 | 39.06 | $39.09 | 8227 |
| 2024-10-31 | 39.08 | $39.12 | 15230 |
| 2024-10-30 | 39.10 | $39.08 | 15400 |
| 2024-10-29 | 39.13 | $39.09 | 25207 |
| 2024-10-28 | 39.17 | $39.36 | 15941 |
| 2024-10-25 | 39.16 | $38.90 | 10500 |
| 2024-10-24 | 39.25 | $38.90 | 11100 |
| 2024-10-23 | 39.35 | $38.92 | 16000 |
| 2024-10-22 | 39.47 | $39.38 | 10732 |
| 2024-10-21 | 39.51 | $39.16 | 15941 |
| 2024-10-18 | 39.60 | $39.25 | 15500 |
| 2024-10-17 | 39.69 | $39.21 | 48200 |
| 2024-10-16 | 39.80 | $39.12 | 173439 |
| 2024-10-15 | 39.95 | $38.75 | 13841 |
| 2024-10-14 | 40.20 | $39.51 | 8801 |
| 2024-10-11 | 40.33 | $39.73 | 17400 |
| 2024-10-10 | 40.44 | $39.72 | 60207 |
| 2024-10-09 | 40.56 | $39.46 | 148800 |
| 2024-10-08 | 40.75 | $40.09 | 21533 |
| 2024-10-07 | 40.84 | $41.53 | 45633 |
| 2024-10-04 | 40.64 | $40.78 | 15600 |
| 2024-10-03 | 40.57 | $40.47 | 14337 |
| 2024-10-02 | 40.54 | $40.98 | 94739 |
| 2024-10-01 | 40.40 | $40.60 | 11300 |
| 2024-09-30 | 40.31 | $41.08 | 22010 |
| 2024-09-27 | 40.11 | $41.12 | 20200 |
| 2024-09-26 | 39.86 | $40.65 | 21830 |
| 2024-09-25 | 39.67 | $40.43 | 10149 |
| 2024-09-24 | 39.50 | $40.86 | 33700 |
| 2024-09-23 | 39.21 | $39.90 | 15823 |
| 2024-09-20 | 39.08 | $39.80 | 11500 |
| 2024-09-19 | 38.94 | $39.85 | 16100 |
| 2024-09-18 | 38.78 | $39.30 | 27200 |
| 2024-09-17 | 38.70 | $39.25 | 49346 |
| 2024-09-16 | 38.63 | $38.92 | 10731 |
| 2024-09-13 | 38.62 | $38.81 | 13800 |
| 2024-09-12 | 38.63 | $38.41 | 55312 |
| 2024-09-11 | 38.73 | $38.25 | 30800 |
| 2024-09-10 | 38.88 | $38.29 | 25500 |
| 2024-09-09 | 39.05 | $38.72 | 16937 |
| 2024-09-06 | 39.16 | $38.77 | 17000 |
| 2024-09-05 | 39.28 | $39.33 | 18400 |
| 2024-09-04 | 39.30 | $39.23 | 104500 |
| 2024-09-03 | 39.35 | $39.29 | 16129 |
| 2024-08-30 | 39.39 | $39.53 | 8700 |
| 2024-08-29 | 39.39 | $39.39 | 26700 |
| 2024-08-28 | 39.42 | $39.46 | 10849 |
| 2024-08-27 | 39.45 | $39.85 | 29100 |
| 2024-08-26 | 39.39 | $39.57 | 32842 |
| 2024-08-23 | 39.39 | $40.05 | 93223 |
| 2024-08-22 | 39.29 | $39.06 | 12600 |
| 2024-08-21 | 39.39 | $39.96 | 15200 |
| 2024-08-20 | 39.31 | $39.50 | 22937 |
| 2024-08-19 | 39.32 | $40.16 | 57748 |
| 2024-08-16 | 39.20 | $39.60 | 42637 |
| 2024-08-15 | 39.17 | $39.65 | 18600 |
| 2024-08-14 | 39.14 | $39.43 | 58900 |
| 2024-08-13 | 39.15 | $39.67 | 16600 |
| 2024-08-12 | 39.11 | $39.22 | 24801 |
| 2024-08-09 | 39.17 | $39.15 | 15100 |
| 2024-08-08 | 39.25 | $38.91 | 12302 |
| 2024-08-07 | 39.40 | $38.54 | 18508 |
| 2024-08-06 | 39.66 | $37.85 | 47400 |
| 2024-08-05 | 40.11 | $38.27 | 23349 |
| 2024-08-02 | 40.55 | $39.87 | 36200 |
| 2024-08-01 | 40.72 | $40.25 | 24100 |
| 2024-07-31 | 40.84 | $40.52 | 20214 |
| 2024-07-30 | 40.92 | $40.36 | 25827 |
| 2024-07-29 | 41.05 | $40.22 | 13821 |
| 2024-07-26 | 41.22 | $40.78 | 15100 |
| 2024-07-25 | 41.31 | $40.46 | 17900 |
| 2024-07-24 | 41.48 | $40.88 | 8428 |
| 2024-07-23 | 41.59 | $41.18 | 18816 |
| 2024-07-22 | 41.65 | $41.34 | 18300 |
| 2024-07-19 | 41.69 | $41.33 | 7400 |
| 2024-07-18 | 41.73 | $41.28 | 23000 |
| 2024-07-17 | 41.79 | $41.88 | 17904 |
| 2024-07-16 | 41.73 | $42.01 | 18719 |
| 2024-07-15 | 41.63 | $41.88 | 17300 |
| 2024-07-12 | 41.54 | $42.19 | 13014 |
| 2024-07-11 | 41.36 | $41.94 | 34300 |
| 2024-07-10 | 41.21 | $41.54 | 11600 |
| 2024-07-09 | 41.12 | $41.41 | 9800 |
| 2024-07-08 | 41.04 | $41.26 | 24120 |
| 2024-07-05 | 40.98 | $41.73 | 16249 |
| 2024-07-03 | 40.81 | $41.25 | 6800 |
| 2024-07-02 | 40.71 | $40.79 | 114832 |
| 2024-07-01 | 40.70 | $40.13 | 22425 |
| 2024-06-28 | 40.82 | $40.59 | 24628 |
| 2024-06-27 | 40.86 | $40.14 | 18847 |
| 2024-06-26 | 41.01 | $40.85 | 14500 |
| 2024-06-25 | 41.03 | $40.99 | 33100 |
| 2024-06-24 | 41.02 | $41.02 | 13121 |
| 2024-06-21 | 41.00 | $41.23 | 13200 |
| 2024-06-20 | 40.93 | $41.02 | 27900 |
| 2024-06-18 | 40.90 | $41.22 | 19800 |
| 2024-06-17 | 40.81 | $40.67 | 15000 |
| 2024-06-14 | 40.83 | $40.85 | 21730 |
| 2024-06-13 | 40.82 | $40.69 | 25044 |
| 2024-06-12 | 40.83 | $40.46 | 25306 |
| 2024-06-11 | 40.90 | $40.40 | 21227 |
| 2024-06-10 | 40.99 | $40.30 | 16800 |
| 2024-06-07 | 41.11 | $40.44 | 35600 |
| 2024-06-06 | 41.22 | $40.91 | 19400 |
| 2024-06-05 | 41.25 | $40.44 | 19500 |
| 2024-06-04 | 41.37 | $40.41 | 20200 |
| 2024-06-03 | 41.53 | $41.08 | 33622 |
| 2024-05-31 | 41.56 | $40.51 | 21333 |
| 2024-05-30 | 41.71 | $41.17 | 12818 |
| 2024-05-29 | 41.75 | $40.95 | 37700 |
| 2024-05-28 | 41.84 | $41.63 | 47500 |
| 2024-05-24 | 41.79 | $41.48 | 9700 |
| 2024-05-23 | 41.76 | $41.20 | 28449 |
| 2024-05-22 | 41.78 | $41.76 | 18700 |
| 2024-05-21 | 41.68 | $42.05 | 19039 |
| 2024-05-20 | 41.49 | $42.46 | 34600 |
| 2024-05-17 | 41.19 | $42.19 | 18723 |
| 2024-05-16 | 40.89 | $41.55 | 27616 |
| 2024-05-15 | 40.67 | $41.42 | 14104 |
| 2024-05-14 | 40.44 | $40.74 | 12442 |
| 2024-05-13 | 40.32 | $40.78 | 27740 |
| 2024-05-10 | 40.16 | $40.57 | 13600 |
| 2024-05-09 | 40.02 | $40.70 | 25300 |
| 2024-05-08 | 39.83 | $40.20 | 16300 |
| 2024-05-07 | 39.70 | $40.39 | 43000 |
| 2024-05-06 | 39.52 | $40.33 | 26300 |
| 2024-05-03 | 39.32 | $40.35 | 14500 |
| 2024-05-02 | 39.08 | $39.90 | 23883 |
| 2024-05-01 | 38.90 | $39.14 | 32918 |
| 2024-04-30 | 38.85 | $39.01 | 15404 |
| 2024-04-29 | 38.81 | $39.69 | 21200 |
| 2024-04-26 | 38.63 | $39.20 | 23400 |
| 2024-04-25 | 38.53 | $38.66 | 19508 |
| 2024-04-24 | 38.52 | $38.55 | 152000 |
| 2024-04-23 | 38.53 | $38.33 | 22447 |
| 2024-04-22 | 38.59 | $38.25 | 35000 |
| 2024-04-19 | 38.68 | $38.09 | 22300 |
| 2024-04-18 | 38.82 | $38.10 | 26625 |
| 2024-04-17 | 38.98 | $38.32 | 66620 |
| 2024-04-16 | 39.12 | $38.02 | 16100 |
| 2024-04-15 | 39.35 | $38.64 | 18500 |
| 2024-04-12 | 39.48 | $39.14 | 25905 |
| 2024-04-11 | 39.52 | $39.86 | 22433 |
| 2024-04-10 | 39.42 | $39.43 | 17507 |
| 2024-04-09 | 39.39 | $40.13 | 21400 |
| 2024-04-08 | 39.21 | $39.73 | 35600 |
| 2024-04-05 | 39.08 | $39.19 | 21124 |
| 2024-04-04 | 39.05 | $39.13 | 26324 |
| 2024-04-03 | 39.02 | $39.16 | 20500 |
| 2024-04-02 | 38.98 | $38.87 | 29100 |
| 2024-04-01 | 38.99 | $38.98 | 38200 |
| 2024-03-28 | 38.98 | $38.71 | 62800 |
| 2024-03-27 | 39.03 | $38.78 | 30106 |
| 2024-03-26 | 39.07 | $38.44 | 24606 |
| 2024-03-25 | 39.19 | $39.08 | 22400 |
| 2024-03-22 | 39.18 | $38.95 | 18800 |
| 2024-03-21 | 39.21 | $39.44 | 55000 |
| 2024-03-20 | 39.13 | $39.37 | 20017 |
| 2024-03-19 | 39.06 | $38.97 | 61800 |
| 2024-03-18 | 39.05 | $38.75 | 15811 |
| 2024-03-15 | 39.09 | $38.84 | 51940 |
| 2024-03-14 | 39.12 | $38.70 | 21403 |
| 2024-03-13 | 39.18 | $39.18 | 30913 |
| 2024-03-12 | 39.15 | $39.07 | 41200 |
| 2024-03-11 | 39.13 | $38.95 | 25300 |
| 2024-03-08 | 39.13 | $39.07 | 19220 |
| 2024-03-07 | 39.11 | $38.95 | 20200 |
| 2024-03-06 | 39.10 | $38.80 | 21300 |
| 2024-03-05 | 39.13 | $38.85 | 13900 |
| 2024-03-04 | 39.14 | $39.02 | 20600 |
| 2024-03-01 | 39.12 | $39.13 | 25600 |
| 2024-02-29 | 39.07 | $39.06 | 21319 |
| 2024-02-28 | 39.03 | $38.64 | 31300 |
| 2024-02-27 | 39.06 | $39.22 | 20500 |
| 2024-02-26 | 38.98 | $39.30 | 25113 |
| 2024-02-23 | 38.86 | $39.22 | 27102 |
| 2024-02-22 | 38.74 | $39.48 | 28000 |
| 2024-02-21 | 38.54 | $38.95 | 13000 |
| 2024-02-20 | 38.42 | $38.77 | 38218 |
| 2024-02-16 | 38.32 | $38.52 | 18443 |
| 2024-02-15 | 38.25 | $38.36 | 28600 |
| 2024-02-14 | 38.21 | $38.07 | 23600 |
| 2024-02-13 | 38.21 | $37.77 | 20909 |
| 2024-02-12 | 38.28 | $38.77 | 104726 |
| 2024-02-09 | 38.15 | $38.27 | 25800 |
| 2024-02-08 | 38.10 | $38.42 | 31448 |
| 2024-02-07 | 38.01 | $38.19 | 22100 |
| 2024-02-06 | 37.96 | $38.50 | 56200 |
| 2024-02-05 | 37.83 | $37.76 | 170100 |
| 2024-02-02 | 37.83 | $37.67 | 161244 |
| 2024-02-01 | 37.85 | $38.37 | 184421 |
| 2024-01-31 | 37.73 | $37.96 | 25500 |
| 2024-01-30 | 37.67 | $37.90 | 52300 |
| 2024-01-29 | 37.62 | $37.94 | 99500 |
| 2024-01-26 | 37.55 | $37.85 | 14732 |
| 2024-01-25 | 37.49 | $38.02 | 23311 |
| 2024-01-24 | 37.39 | $37.84 | 18032 |
| 2024-01-23 | 37.30 | $37.04 | 26500 |
| 2024-01-22 | 37.37 | $37.02 | 24729 |
| 2024-01-19 | 37.46 | $37.04 | 17629 |
| 2024-01-18 | 37.56 | $37.04 | 29900 |
| 2024-01-17 | 37.67 | $37.00 | 33800 |
| 2024-01-16 | 37.81 | $37.65 | 34114 |
| 2024-01-12 | 37.83 | $37.98 | 12031 |
| 2024-01-11 | 37.79 | $37.53 | 26707 |
| 2024-01-10 | 37.84 | $37.69 | 25501 |
| 2024-01-09 | 37.86 | $37.45 | 56200 |
| 2024-01-08 | 37.93 | $38.02 | 17214 |
| 2024-01-05 | 37.89 | $37.89 | 31300 |
| 2024-01-04 | 37.88 | $37.78 | 30240 |
| 2024-01-03 | 37.88 | $37.60 | 26535 |
| 2024-01-02 | 37.92 | $37.90 | 33212 |
| 2023-12-29 | 37.90 | $38.44 | 24723 |
| 2023-12-28 | 37.77 | $37.95 | 43034 |
| 2023-12-27 | 37.71 | $37.78 | 50600 |
| 2023-12-26 | 37.68 | $37.42 | 31234 |
| 2023-12-22 | 37.73 | $37.65 | 17300 |
| 2023-12-21 | 37.73 | $37.91 | 148126 |
| 2023-12-20 | 37.67 | $37.52 | 78400 |
| 2023-12-19 | 37.69 | $37.92 | 63800 |
| 2023-12-18 | 37.63 | $37.85 | 46020 |
| 2023-12-15 | 37.57 | $37.77 | 63117 |
| 2023-12-14 | 37.51 | $38.20 | 163200 |
| 2023-12-13 | 37.36 | $37.31 | 61013 |
| 2023-12-12 | 37.37 | $36.98 | 85947 |
| 2023-12-11 | 37.45 | $37.14 | 206147 |
| 2023-12-08 | 37.50 | $37.12 | 23600 |
| 2023-12-07 | 37.57 | $37.42 | 42700 |
| 2023-12-06 | 37.59 | $37.24 | 48626 |
| 2023-12-05 | 37.65 | $37.45 | 75445 |
| 2023-12-04 | 37.68 | $37.60 | 37800 |
| 2023-12-01 | 37.67 | $37.91 | 29345 |
| 2023-11-30 | 37.60 | $37.26 | 24212 |
| 2023-11-29 | 37.65 | $37.50 | 21300 |
| 2023-11-28 | 37.66 | $38.18 | 14703 |
| 2023-11-27 | 37.52 | $37.72 | 26300 |
| 2023-11-24 | 37.46 | $37.54 | 9900 |
| 2023-11-22 | 37.43 | $37.68 | 18700 |
| 2023-11-21 | 37.36 | $37.82 | 22927 |
| 2023-11-20 | 37.25 | $38.18 | 21200 |
| 2023-11-17 | 37.05 | $37.48 | 38425 |
| 2023-11-16 | 36.96 | $37.30 | 17000 |
| 2023-11-15 | 36.89 | $37.77 | 28736 |
| 2023-11-14 | 36.72 | $37.75 | 23730 |
| 2023-11-13 | 36.52 | $36.60 | 63615 |
| 2023-11-10 | 36.53 | $36.95 | 35000 |
| 2023-11-09 | 36.48 | $36.69 | 71313 |
| 2023-11-08 | 36.47 | $37.22 | 409100 |
| 2023-11-07 | 36.35 | $37.12 | 21600 |
| 2023-11-06 | 36.24 | $37.42 | 31803 |
| 2023-11-03 | 36.05 | $37.14 | 24045 |
| 2023-11-02 | 35.89 | $36.59 | 20130 |
| 2023-11-01 | 35.82 | $35.66 | 46019 |
| 2023-10-31 | 35.95 | $35.60 | 764500 |
| 2023-10-30 | 36.11 | $36.15 | 26028 |
| 2023-10-27 | 36.18 | $36.04 | 28116 |
| 2023-10-26 | 36.29 | $36.11 | 26046 |
| 2023-10-25 | 36.41 | $35.95 | 21800 |
| 2023-10-24 | 36.59 | $36.82 | 18800 |
| 2023-10-23 | 36.62 | $36.04 | 18844 |
| 2023-10-20 | 36.82 | $35.78 | 43900 |
| 2023-10-19 | 37.11 | $36.30 | 322200 |
| 2023-10-18 | 37.34 | $36.47 | 40800 |
| 2023-10-17 | 37.57 | $37.50 | 21421 |
| 2023-10-16 | 37.63 | $37.39 | 35800 |
| 2023-10-13 | 37.72 | $37.32 | 132600 |
| 2023-10-12 | 37.85 | $37.46 | 27800 |
| 2023-10-11 | 37.96 | $38.09 | 9000 |
| 2023-10-10 | 37.96 | $38.41 | 25000 |
| 2023-10-09 | 37.90 | $37.59 | 31646 |
| 2023-10-06 | 38.00 | $37.63 | 13314 |
| 2023-10-05 | 38.11 | $37.58 | 48900 |
| 2023-10-04 | 38.25 | $37.68 | 68939 |
| 2023-10-03 | 38.39 | $37.68 | 125000 |
| 2023-10-02 | 38.56 | $38.22 | 23531 |
| 2023-09-29 | 38.63 | $38.46 | 22300 |
| 2023-09-28 | 38.67 | $38.39 | 13300 |
| 2023-09-27 | 38.74 | $38.14 | 33800 |
| 2023-09-26 | 38.86 | $38.27 | 68041 |
| 2023-09-25 | 38.98 | $38.73 | 151800 |
| 2023-09-22 | 39.02 | $38.49 | 80300 |
| 2023-09-21 | 39.11 | $38.65 | 71200 |
| 2023-09-20 | 39.19 | $39.03 | 26600 |
| 2023-09-19 | 39.19 | $38.69 | 16823 |
| 2023-09-18 | 39.27 | $38.72 | 35612 |
| 2023-09-15 | 39.35 | $39.35 | 20149 |
| 2023-09-14 | 39.31 | $39.44 | 37900 |
| 2023-09-13 | 39.24 | $39.20 | 83100 |
| 2023-09-12 | 39.20 | $39.21 | 19210 |
| 2023-09-11 | 39.16 | $38.93 | 16400 |
| 2023-09-08 | 39.17 | $39.05 | 17310 |
| 2023-09-07 | 39.16 | $38.92 | 38502 |
| 2023-09-06 | 39.16 | $39.13 | 20617 |
| 2023-09-05 | 39.12 | $39.22 | 14700 |
| 2023-09-01 | 39.05 | $39.46 | 165811 |
| 2023-08-31 | 38.92 | $39.25 | 17044 |
| 2023-08-30 | 38.81 | $39.46 | 35834 |
| 2023-08-29 | 38.64 | $39.25 | 15835 |
| 2023-08-28 | 38.48 | $39.04 | 28100 |
| 2023-08-25 | 38.34 | $38.48 | 11007 |
| 2023-08-24 | 38.29 | $38.43 | 22400 |
| 2023-08-23 | 38.24 | $38.45 | 39123 |
| 2023-08-22 | 38.18 | $38.28 | 29512 |
| 2023-08-21 | 38.15 | $37.94 | 53025 |
| 2023-08-18 | 38.19 | $37.65 | 16309 |
| 2023-08-17 | 38.29 | $37.88 | 26000 |
| 2023-08-16 | 38.35 | $37.78 | 52444 |
| 2023-08-15 | 38.45 | $37.75 | 22700 |
| 2023-08-14 | 38.57 | $38.22 | 30100 |
| 2023-08-11 | 38.60 | $38.12 | 33900 |
| 2023-08-10 | 38.66 | $38.00 | 9842 |
| 2023-08-09 | 38.75 | $38.40 | 7800 |
| 2023-08-08 | 38.78 | $38.39 | 16401 |
| 2023-08-07 | 38.80 | $38.83 | 8000 |
| 2023-08-04 | 38.73 | $38.45 | 66810 |
| 2023-08-03 | 38.73 | $38.04 | 19933 |
| 2023-08-02 | 38.80 | $38.18 | 18700 |
| 2023-08-01 | 38.86 | $38.60 | 128051 |
| 2023-07-31 | 38.84 | $39.47 | 17300 |
| 2023-07-28 | 38.62 | $39.21 | 84938 |
| 2023-07-27 | 38.42 | $38.54 | 33600 |
| 2023-07-26 | 38.33 | $38.65 | 192100 |
| 2023-07-25 | 38.19 | $38.53 | 44200 |
| 2023-07-24 | 38.06 | $38.55 | 23600 |
| 2023-07-21 | 37.90 | $38.12 | 19644 |
| 2023-07-20 | 37.79 | $37.84 | 15312 |
| 2023-07-19 | 37.73 | $38.04 | 88300 |
| 2023-07-18 | 37.61 | $37.83 | 20300 |
| 2023-07-17 | 37.52 | $38.29 | 13400 |
| 2023-07-14 | 37.31 | $38.00 | 28815 |
| 2023-07-13 | 37.13 | $38.09 | 22500 |
| 2023-07-12 | 36.89 | $37.63 | 22800 |
| 2023-07-11 | 36.72 | $37.06 | 45500 |
| 2023-07-10 | 36.64 | $37.01 | 17844 |
| 2023-07-07 | 36.55 | $36.99 | 63300 |
| 2023-07-06 | 36.46 | $36.34 | 29236 |
| 2023-07-05 | 36.48 | $36.75 | 40700 |
| 2023-07-03 | 36.43 | $36.75 | 76000 |
| 2023-06-30 | 36.36 | $36.35 | 71513 |
| 2023-06-29 | 36.37 | $35.86 | 111909 |
| 2023-06-28 | 36.48 | $35.55 | 72200 |
| 2023-06-27 | 36.68 | $35.70 | 18123 |
| 2023-06-26 | 36.88 | $36.68 | 18700 |
| 2023-06-23 | 36.90 | $36.37 | 44600 |
| 2023-06-22 | 36.99 | $36.85 | 66135 |
| 2023-06-21 | 36.99 | $36.97 | 25500 |
| 2023-06-20 | 36.96 | $36.88 | 20926 |
| 2023-06-16 | 36.95 | $37.34 | 16600 |
| 2023-06-15 | 36.84 | $37.55 | 55417 |
| 2023-06-14 | 36.66 | $37.50 | 25100 |
| 2023-06-13 | 36.46 | $37.07 | 39300 |
| 2023-06-12 | 36.32 | $36.68 | 25102 |
| 2023-06-09 | 36.25 | $37.10 | 80500 |
| 2023-06-08 | 36.07 | $36.63 | 23600 |
| 2023-06-07 | 35.96 | $36.36 | 56221 |
| 2023-06-06 | 35.90 | $36.59 | 23800 |
| 2023-06-05 | 35.77 | $36.89 | 73044 |
| 2023-06-02 | 35.56 | $36.43 | 70233 |
| 2023-06-01 | 35.42 | $36.00 | 178346 |
| 2023-05-31 | 35.35 | $35.34 | 29825 |
| 2023-05-30 | 35.41 | $35.41 | 145800 |
| 2023-05-26 | 35.47 | $35.78 | 45500 |
| 2023-05-25 | 35.46 | $35.03 | 37300 |
| 2023-05-24 | 35.61 | $35.22 | 62700 |
| 2023-05-23 | 35.75 | $35.52 | 36406 |
| 2023-05-22 | 35.85 | $35.96 | 40946 |
| 2023-05-19 | 35.88 | $35.87 | 52043 |
| 2023-05-18 | 35.93 | $35.65 | 229200 |
| 2023-05-17 | 36.04 | $35.94 | 396800 |
| 2023-05-16 | 36.11 | $35.91 | 159709 |
| 2023-05-15 | 36.20 | $36.06 | 69719 |
| 2023-05-12 | 36.27 | $36.27 | 52200 |
| 2023-05-11 | 36.31 | $36.52 | 50047 |
| 2023-05-10 | 36.31 | $36.64 | 97804 |
| 2023-05-09 | 36.28 | $36.46 | 192900 |
| 2023-05-08 | 36.29 | $36.65 | 47900 |
| 2023-05-05 | 36.27 | $36.31 | 20000 |
| 2023-05-04 | 36.31 | $36.12 | 28200 |
| 2023-05-03 | 36.41 | $36.00 | 40600 |
| 2023-05-02 | 36.55 | $35.91 | 94700 |
| 2023-05-01 | 36.73 | $36.60 | 132200 |
| 2023-04-28 | 36.80 | $36.43 | 73300 |
| 2023-04-27 | 36.91 | $36.71 | 119900 |
| 2023-04-26 | 36.99 | $36.03 | 118600 |
| 2023-04-25 | 37.23 | $36.22 | 35700 |
| 2023-04-24 | 37.46 | $37.26 | 33700 |
| 2023-04-21 | 37.52 | $37.05 | 91426 |
| 2023-04-20 | 37.62 | $37.29 | 68449 |
| 2023-04-19 | 37.70 | $37.58 | 41214 |
| 2023-04-18 | 37.72 | $37.77 | 48647 |
| 2023-04-17 | 37.71 | $37.98 | 55538 |
| 2023-04-14 | 37.65 | $38.01 | 21746 |
| 2023-04-13 | 37.58 | $38.46 | 93000 |
| 2023-04-12 | 37.40 | $38.23 | 101000 |
| 2023-04-11 | 37.25 | $38.20 | 62700 |
| 2023-04-10 | 37.07 | $37.60 | 40931 |
| 2023-04-06 | 36.99 | $37.13 | 35134 |
| 2023-04-05 | 37.01 | $37.00 | 239737 |
| 2023-04-04 | 37.05 | $37.32 | 95531 |
| 2023-04-03 | 37.04 | $37.59 | 24200 |
| 2023-03-31 | 36.97 | $37.21 | 29000 |
| 2023-03-30 | 36.97 | $37.55 | 55300 |
| 2023-03-29 | 36.90 | $37.29 | 74200 |
| 2023-03-28 | 36.88 | $36.95 | 43400 |
| 2023-03-27 | 36.94 | $37.04 | 52400 |
| 2023-03-24 | 36.98 | $36.99 | 90352 |
| 2023-03-23 | 37.04 | $37.02 | 91802 |
| 2023-03-22 | 37.12 | $36.97 | 78200 |
| 2023-03-21 | 37.22 | $36.74 | 192200 |
| 2023-03-20 | 37.38 | $36.79 | 201214 |
| 2023-03-17 | 37.57 | $36.78 | 30000 |
| 2023-03-16 | 37.79 | $37.20 | 85002 |
| 2023-03-15 | 37.96 | $36.80 | 109500 |
| 2023-03-14 | 38.24 | $37.52 | 107600 |
| 2023-03-13 | 38.41 | $37.87 | 148510 |
| 2023-03-10 | 38.55 | $38.21 | 98311 |
| 2023-03-09 | 38.63 | $38.53 | 39200 |
| 2023-03-08 | 38.66 | $39.23 | 93943 |
| 2023-03-07 | 38.55 | $38.56 | 124900 |
| 2023-03-06 | 38.56 | $39.05 | 191700 |
| 2023-03-03 | 38.47 | $38.69 | 45800 |
| 2023-03-02 | 38.44 | $38.66 | 352901 |
| 2023-03-01 | 38.41 | $38.59 | 263940 |
| 2023-02-28 | 38.40 | $38.26 | 167400 |
| 2023-02-27 | 38.46 | $38.53 | 441400 |
| 2023-02-24 | 38.47 | $38.29 | 22500 |
| 2023-02-23 | 38.53 | $38.78 | 60224 |
| 2023-02-22 | 38.50 | $38.58 | 146900 |
| 2023-02-21 | 38.51 | $38.97 | 132300 |
| 2023-02-17 | 38.44 | $38.36 | 144200 |
| 2023-02-16 | 38.48 | $38.30 | 183400 |
| 2023-02-15 | 38.55 | $38.72 | 142900 |
| 2023-02-14 | 38.55 | $38.13 | 204600 |
| 2023-02-13 | 38.67 | $37.88 | 93000 |
| 2023-02-10 | 38.86 | $37.63 | 60100 |
| 2023-02-09 | 39.14 | $37.76 | 709800 |
| 2023-02-08 | 39.43 | $37.89 | 194346 |
| 2023-02-07 | 39.74 | $38.49 | 76007 |
| 2023-02-06 | 39.98 | $38.81 | 68000 |
| 2023-02-03 | 40.18 | $39.32 | 69530 |
| 2023-02-02 | 40.31 | $39.78 | 126036 |
| 2023-02-01 | 40.36 | $39.72 | 198600 |
| 2023-01-31 | 40.42 | $40.06 | 120400 |
| 2023-01-30 | 40.42 | $39.71 | 346500 |
| 2023-01-27 | 40.48 | $40.50 | 77298 |
| 2023-01-26 | 40.39 | $40.65 | 35100 |
| 2023-01-25 | 40.25 | $40.65 | 77100 |
| 2023-01-24 | 40.07 | $40.52 | 197308 |
| 2023-01-23 | 39.90 | $40.51 | 85195 |
| 2023-01-20 | 39.69 | $40.30 | 121605 |
| 2023-01-19 | 39.49 | $39.95 | 124238 |
| 2023-01-18 | 39.33 | $39.34 | 165435 |
| 2023-01-17 | 39.27 | $39.66 | 142418 |
| 2023-01-13 | 39.14 | $39.01 | 130005 |
| 2023-01-12 | 39.11 | $38.97 | 120424 |
| 2023-01-11 | 39.08 | $38.60 | 219700 |
| 2023-01-10 | 39.13 | $38.85 | 86107 |
| 2023-01-09 | 39.12 | $38.80 | 67340 |
| 2023-01-06 | 39.12 | $39.26 | 69800 |
| 2023-01-05 | 39.03 | $37.98 | 53516 |
| 2023-01-04 | 39.18 | $39.00 | 37739 |
| 2023-01-03 | 39.14 | $38.68 | 278500 |
| 2022-12-30 | 39.15 | $38.94 | 53500 |
| 2022-12-29 | 39.11 | $39.18 | 30545 |
| 2022-12-28 | 39.01 | $38.22 | 88300 |
| 2022-12-27 | 39.09 | $39.00 | 92518 |
| 2022-12-23 | 39.01 | $38.73 | 84419 |
| 2022-12-22 | 38.97 | $38.44 | 194807 |
| 2022-12-21 | 38.98 | $38.77 | 23342 |
| 2022-12-20 | 38.92 | $38.50 | 306616 |
| 2022-12-19 | 38.90 | $38.57 | 144800 |
| 2022-12-16 | 38.85 | $38.15 | 26800 |
| 2022-12-15 | 38.88 | $38.13 | 23200 |
| 2022-12-14 | 38.92 | $38.38 | 42507 |
| 2022-12-13 | 38.90 | $38.78 | 33131 |
| 2022-12-12 | 38.79 | $38.86 | 35448 |
| 2022-12-09 | 38.63 | $38.50 | 37929 |
| 2022-12-08 | 38.52 | $38.42 | 37537 |
| 2022-12-07 | 38.40 | $38.21 | 40628 |
| 2022-12-06 | 38.29 | $38.57 | 89700 |
| 2022-12-05 | 38.09 | $38.35 | 8739 |
| 2022-12-02 | 37.90 | $38.53 | 11627 |
| 2022-12-01 | 37.62 | $38.59 | 29900 |
| 2022-11-30 | 37.29 | $38.45 | 22841 |
| 2022-11-29 | 36.93 | $37.54 | 19241 |
| 2022-11-28 | 36.69 | $36.85 | 11207 |
| 2022-11-25 | 36.55 | $36.96 | 6349 |
| 2022-11-23 | 36.37 | $36.53 | 12200 |
| 2022-11-22 | 36.24 | $36.17 | 13900 |
| 2022-11-21 | 36.17 | $35.82 | 10200 |
| 2022-11-18 | 36.14 | $35.92 | 14100 |
| 2022-11-17 | 36.09 | $35.94 | 54412 |
| 2022-11-16 | 36.03 | $36.22 | 33143 |
| 2022-11-15 | 35.88 | $37.07 | 21311 |
| 2022-11-14 | 35.54 | $36.71 | 8800 |
| 2022-11-11 | 35.20 | $36.63 | 26800 |
| 2022-11-10 | 34.83 | $35.85 | 9800 |
| 2022-11-09 | 34.56 | $35.13 | 12700 |
| 2022-11-08 | 34.39 | $35.67 | 12700 |
| 2022-11-07 | 34.08 | $35.45 | 26800 |
| 2022-11-04 | 33.77 | $35.45 | 29400 |
| 2022-11-03 | 33.40 | $34.24 | 9831 |
| 2022-11-02 | 33.23 | $33.69 | 71133 |
| 2022-11-01 | 33.15 | $33.91 | 207931 |
| 2022-10-31 | 33.02 | $33.30 | 76916 |
| 2022-10-28 | 32.99 | $33.17 | 69526 |
| 2022-10-27 | 32.98 | $33.44 | 16300 |
| 2022-10-26 | 32.92 | $33.31 | 28649 |
| 2022-10-25 | 32.88 | $33.16 | 15447 |
| 2022-10-24 | 32.87 | $33.20 | 44142 |
| 2022-10-21 | 32.85 | $33.72 | 8933 |
| 2022-10-20 | 32.72 | $33.35 | 12525 |
| 2022-10-19 | 32.65 | $33.09 | 7100 |
| 2022-10-18 | 32.62 | $33.32 | 11320 |
| 2022-10-17 | 32.55 | $33.22 | 8600 |
| 2022-10-14 | 32.49 | $32.08 | 15500 |
| 2022-10-13 | 32.67 | $32.65 | 28435 |
| 2022-10-12 | 32.76 | $32.53 | 35103 |
| 2022-10-11 | 32.89 | $32.68 | 5814 |
| 2022-10-10 | 33.01 | $33.11 | 4900 |
| 2022-10-07 | 33.07 | $33.25 | 5000 |
| 2022-10-06 | 33.12 | $33.68 | 10500 |
| 2022-10-05 | 33.08 | $33.66 | 5532 |
| 2022-10-04 | 33.05 | $33.66 | 4827 |
| 2022-10-03 | 33.01 | $32.91 | 158528 |
| 2022-09-30 | 33.13 | $31.90 | 29635 |
| 2022-09-29 | 33.49 | $31.66 | 23148 |
| 2022-09-28 | 33.97 | $32.46 | 20910 |
| 2022-09-27 | 34.35 | $32.72 | 14800 |
| 2022-09-26 | 34.75 | $32.73 | 11921 |
| 2022-09-23 | 35.20 | $33.64 | 23000 |
| 2022-09-22 | 35.54 | $35.16 | 6600 |
| 2022-09-21 | 35.61 | $34.83 | 15400 |
| 2022-09-20 | 35.77 | $35.21 | 28414 |
| 2022-09-19 | 35.86 | $35.27 | 10312 |
| 2022-09-16 | 35.96 | $35.75 | 49617 |
| 2022-09-15 | 35.97 | $35.73 | 28500 |
| 2022-09-14 | 35.99 | $36.01 | 19123 |
| 2022-09-13 | 35.95 | $35.24 | 32334 |
| 2022-09-12 | 36.06 | $36.91 | 3000 |
| 2022-09-09 | 35.83 | $36.17 | 4927 |
| 2022-09-08 | 35.73 | $35.67 | 19500 |
| 2022-09-07 | 35.71 | $35.53 | 24748 |
| 2022-09-06 | 35.71 | $35.40 | 10900 |
| 2022-09-02 | 35.74 | $35.43 | 44324 |
| 2022-09-01 | 35.76 | $35.29 | 62003 |
| 2022-08-31 | 35.82 | $35.33 | 6900 |
| 2022-08-30 | 35.88 | $35.27 | 21000 |
| 2022-08-29 | 35.95 | $35.98 | 7900 |
| 2022-08-26 | 35.89 | $35.85 | 11549 |
| 2022-08-25 | 35.84 | $36.15 | 22300 |
| 2022-08-24 | 35.71 | $35.92 | 4200 |
| 2022-08-23 | 35.61 | $35.90 | 12932 |
| 2022-08-22 | 35.50 | $35.67 | 5600 |
| 2022-08-19 | 35.41 | $35.55 | 10900 |
| 2022-08-18 | 35.33 | $35.91 | 5400 |
| 2022-08-17 | 35.16 | $35.69 | 3100 |
| 2022-08-16 | 35.01 | $35.83 | 3923 |
| 2022-08-15 | 34.80 | $35.49 | 3100 |
| 2022-08-12 | 34.63 | $35.80 | 2600 |
| 2022-08-11 | 34.37 | $35.15 | 12100 |
| 2022-08-10 | 34.20 | $35.39 | 3400 |
| 2022-08-09 | 33.95 | $34.82 | 12400 |
| 2022-08-08 | 33.78 | $34.76 | 4900 |
| 2022-08-05 | 33.60 | $34.55 | 12541 |
| 2022-08-04 | 33.44 | $34.05 | 6547 |
| 2022-08-03 | 33.36 | $33.86 | 15000 |
| 2022-08-02 | 33.31 | $33.66 | 24922 |
| 2022-08-01 | 33.29 | $34.20 | 166530 |
| 2022-07-29 | 33.16 | $34.17 | 4800 |
| 2022-07-28 | 33.03 | $34.15 | 10500 |
| 2022-07-27 | 32.88 | $34.00 | 7700 |
| 2022-07-26 | 32.74 | $33.49 | 19000 |
| 2022-07-25 | 32.69 | $33.60 | 10841 |
| 2022-07-22 | 32.61 | $33.30 | 10300 |
| 2022-07-21 | 32.60 | $33.42 | 25209 |
| 2022-07-20 | 32.56 | $33.44 | 6607 |
| 2022-07-19 | 32.52 | $33.51 | 13200 |
| 2022-07-18 | 32.46 | $32.81 | 5002 |
| 2022-07-15 | 32.56 | $32.52 | 7804 |
| 2022-07-14 | 32.74 | $32.42 | 3219 |
| 2022-07-13 | 32.97 | $32.50 | 9600 |
| 2022-07-12 | 33.24 | $32.78 | 38100 |
| 2022-07-11 | 33.49 | $32.88 | 9800 |
| 2022-07-08 | 33.78 | $33.59 | 11723 |
| 2022-07-07 | 33.96 | $33.51 | 37000 |
| 2022-07-06 | 34.21 | $32.94 | 29022 |
| 2022-07-05 | 34.61 | $33.33 | 112300 |
| 2022-07-01 | 35.01 | $34.11 | 218745 |
| 2022-06-30 | 35.32 | $34.74 | 45324 |
| 2022-06-29 | 35.54 | $35.08 | 13544 |
| 2022-06-28 | 35.73 | $35.41 | 6549 |
| 2022-06-27 | 35.89 | $35.67 | 3120 |
| 2022-06-24 | 36.03 | $35.20 | 21221 |
| 2022-06-23 | 36.29 | $35.68 | 9911 |
| 2022-06-22 | 36.50 | $35.85 | 13416 |
| 2022-06-21 | 36.70 | $36.28 | 7434 |
| 2022-06-17 | 36.85 | $35.90 | 33800 |
| 2022-06-16 | 37.11 | $36.02 | 36823 |
| 2022-06-15 | 37.39 | $36.97 | 12215 |
| 2022-06-14 | 37.51 | $36.41 | 27445 |
| 2022-06-13 | 37.77 | $36.18 | 378700 |
| 2022-06-10 | 38.13 | $37.28 | 80226 |
| 2022-06-09 | 38.31 | $38.06 | 22225 |
| 2022-06-08 | 38.35 | $38.28 | 9800 |
| 2022-06-07 | 38.36 | $39.10 | 8700 |
| 2022-06-06 | 38.19 | $38.70 | 9325 |
| 2022-06-03 | 38.07 | $38.89 | 63300 |
| 2022-06-02 | 37.90 | $39.38 | 14000 |
| 2022-06-01 | 37.60 | $38.96 | 201525 |
| 2022-05-31 | 37.35 | $38.86 | 21317 |
| 2022-05-27 | 37.07 | $38.02 | 14624 |
| 2022-05-26 | 36.93 | $37.80 | 20800 |
| 2022-05-25 | 36.82 | $37.62 | 19000 |
| 2022-05-24 | 36.72 | $37.36 | 4700 |
| 2022-05-23 | 36.68 | $37.75 | 5800 |
| 2022-05-20 | 36.55 | $37.23 | 39515 |
| 2022-05-19 | 36.51 | $37.26 | 10720 |
| 2022-05-18 | 36.47 | $36.42 | 4400 |
| 2022-05-17 | 36.60 | $37.28 | 10528 |
| 2022-05-16 | 36.58 | $36.66 | 20900 |
| 2022-05-13 | 36.70 | $36.70 | 7037 |
| 2022-05-12 | 36.83 | $35.65 | 15421 |
| 2022-05-11 | 37.20 | $36.01 | 7900 |
| 2022-05-10 | 37.57 | $36.60 | 4600 |
| 2022-05-09 | 37.88 | $36.61 | 6705 |
| 2022-05-06 | 38.24 | $37.77 | 7700 |
| 2022-05-05 | 38.42 | $37.87 | 12200 |
| 2022-05-04 | 38.61 | $39.17 | 39110 |
| 2022-05-03 | 38.56 | $38.45 | 7130 |
| 2022-05-02 | 38.66 | $37.80 | 14006 |
| 2022-04-29 | 38.91 | $38.37 | 52800 |
| 2022-04-28 | 39.09 | $38.50 | 9320 |
| 2022-04-27 | 39.28 | $38.16 | 6700 |
| 2022-04-26 | 39.56 | $37.57 | 14041 |
| 2022-04-25 | 40.02 | $38.53 | 16623 |
| 2022-04-22 | 40.35 | $39.07 | 19528 |
| 2022-04-21 | 40.62 | $39.70 | 8644 |
| 2022-04-20 | 40.80 | $40.27 | 18620 |
| 2022-04-19 | 40.89 | $40.84 | 6200 |
| 2022-04-18 | 40.87 | $40.62 | 69813 |
| 2022-04-14 | 40.89 | $40.71 | 3928 |
| 2022-04-13 | 40.89 | $40.76 | 8500 |
| 2022-04-12 | 40.88 | $40.23 | 3900 |
| 2022-04-11 | 40.98 | $40.40 | 3522 |
| 2022-04-08 | 41.06 | $40.91 | 4200 |
| 2022-04-07 | 41.04 | $40.68 | 2821 |
| 2022-04-06 | 41.07 | $40.86 | 21407 |
| 2022-04-05 | 41.06 | $41.53 | 6708 |
| 2022-04-04 | 40.90 | $42.01 | 6400 |
| 2022-04-01 | 40.61 | $41.03 | 8339 |
| 2022-03-31 | 40.48 | $40.64 | 5200 |
| 2022-03-30 | 40.41 | $41.09 | 9521 |
| 2022-03-29 | 40.24 | $41.09 | 9516 |
| 2022-03-28 | 40.03 | $40.65 | 7547 |
| 2022-03-25 | 39.88 | $40.71 | 1926 |
| 2022-03-24 | 39.70 | $40.99 | 7224 |
| 2022-03-23 | 39.42 | $40.65 | 5300 |
| 2022-03-22 | 39.18 | $40.50 | 12902 |
| 2022-03-21 | 38.92 | $40.02 | 8700 |
| 2022-03-18 | 38.73 | $39.86 | 6900 |
| 2022-03-17 | 38.55 | $39.51 | 26900 |
| 2022-03-16 | 38.41 | $38.88 | 7803 |
| 2022-03-15 | 38.39 | $37.38 | 11928 |
| 2022-03-14 | 38.68 | $37.69 | 26531 |
| 2022-03-11 | 38.96 | $38.36 | 14500 |
| 2022-03-10 | 39.15 | $38.73 | 23400 |
| 2022-03-09 | 39.29 | $39.13 | 12325 |
| 2022-03-08 | 39.37 | $38.39 | 12447 |
| 2022-03-07 | 39.63 | $38.40 | 11512 |
| 2022-03-04 | 39.92 | $39.46 | 43742 |
| 2022-03-03 | 40.04 | $40.14 | 5014 |
| 2022-03-02 | 40.04 | $39.98 | 15200 |
| 2022-03-01 | 40.06 | $39.52 | 8223 |
| 2022-02-28 | 40.20 | $39.45 | 15300 |
| 2022-02-25 | 40.36 | $39.85 | 39000 |
| 2022-02-24 | 40.48 | $39.20 | 25406 |
| 2022-02-23 | 40.74 | $40.06 | 8200 |
| 2022-02-22 | 40.87 | $40.36 | 7336 |
| 2022-02-18 | 40.95 | $41.01 | 9100 |
| 2022-02-17 | 40.91 | $40.83 | 1805 |
| 2022-02-16 | 40.89 | $41.53 | 3900 |
| 2022-02-15 | 40.73 | $41.22 | 9100 |
| 2022-02-14 | 40.60 | $40.52 | 32704 |
| 2022-02-11 | 40.60 | $40.93 | 7800 |
| 2022-02-10 | 40.52 | $41.14 | 5300 |
| 2022-02-09 | 40.37 | $41.25 | 5800 |
| 2022-02-08 | 40.17 | $40.70 | 13900 |
| 2022-02-07 | 40.06 | $40.46 | 6000 |
| 2022-02-04 | 39.99 | $39.90 | 6400 |
| 2022-02-03 | 40.02 | $40.02 | 2838 |
| 2022-02-02 | 40.03 | $40.51 | 7300 |
| 2022-02-01 | 39.94 | $40.62 | 7900 |
| 2022-01-31 | 39.81 | $40.34 | 9625 |
| 2022-01-28 | 39.72 | $39.34 | 6600 |
| 2022-01-27 | 39.84 | $39.29 | 5136 |
| 2022-01-26 | 39.97 | $39.28 | 4742 |
| 2022-01-25 | 40.14 | $39.58 | 6800 |
| 2022-01-24 | 40.27 | $39.50 | 14115 |
| 2022-01-21 | 40.44 | $40.22 | 8200 |
| 2022-01-20 | 40.48 | $40.82 | 5700 |
| 2022-01-19 | 40.40 | $40.65 | 15800 |
| 2022-01-18 | 40.35 | $40.05 | 10300 |
| 2022-01-14 | 40.41 | $40.72 | 4700 |
| 2022-01-13 | 40.34 | $40.58 | 37342 |
| 2022-01-12 | 40.29 | $41.12 | 12114 |
| 2022-01-11 | 40.12 | $40.44 | 7846 |
| 2022-01-10 | 40.07 | $40.12 | 94621 |
| 2022-01-07 | 40.07 | $40.20 | 4700 |
| 2022-01-06 | 40.06 | $39.95 | 11410 |
| 2022-01-05 | 40.11 | $39.92 | 14300 |
| 2022-01-04 | 40.16 | $40.38 | 97900 |
| 2022-01-03 | 40.13 | $40.71 | 14700 |
| 2021-12-31 | 40.03 | $40.19 | 39545 |
| 2021-12-30 | 40.02 | $40.13 | 15700 |
| 2021-12-29 | 40.02 | $40.22 | 16909 |
| 2021-12-28 | 40.00 | $40.34 | 9101 |
| 2021-12-27 | 39.96 | $40.66 | 12200 |
| 2021-12-23 | 39.85 | $40.12 | 16100 |
| 2021-12-22 | 39.83 | $40.16 | 6900 |
| 2021-12-21 | 39.81 | $40.02 | 10149 |
| 2021-12-20 | 39.81 | $39.88 | 84303 |
| 2021-12-17 | 39.84 | $39.44 | 33402 |
| 2021-12-16 | 39.98 | $40.26 | 15400 |
| 2021-12-15 | 39.96 | $40.00 | 12312 |
| 2021-12-14 | 40.00 | $39.87 | 9904 |
| 2021-12-13 | 40.08 | $40.21 | 68500 |
| 2021-12-10 | 40.10 | $40.44 | 8700 |
| 2021-12-09 | 40.08 | $40.59 | 8100 |
| 2021-12-08 | 40.03 | $40.98 | 7331 |
| 2021-12-07 | 39.88 | $40.72 | 21700 |
| 2021-12-06 | 39.78 | $39.94 | 20400 |
| 2021-12-03 | 39.82 | $40.11 | 22500 |
| 2021-12-02 | 39.84 | $39.91 | 4300 |
| 2021-12-01 | 39.91 | $39.66 | 4900 |
| 2021-11-30 | 40.04 | $39.57 | 16604 |
| 2021-11-29 | 40.23 | $39.65 | 9016 |
| 2021-11-26 | 40.42 | $39.32 | 19000 |
| 2021-11-24 | 40.72 | $40.45 | 30800 |
| 2021-11-23 | 40.84 | $40.28 | 8800 |
| 2021-11-22 | 41.01 | $40.48 | 27700 |
| 2021-11-19 | 41.17 | $40.74 | 9835 |
| 2021-11-18 | 41.31 | $40.78 | 6312 |
| 2021-11-17 | 41.46 | $41.29 | 3800 |
| 2021-11-16 | 41.52 | $41.44 | 8653 |
| 2021-11-15 | 41.57 | $42.09 | 3100 |
| 2021-11-12 | 41.49 | $42.27 | 3245 |
| 2021-11-11 | 41.36 | $42.20 | 2340 |
| 2021-11-10 | 41.22 | $41.51 | 6200 |
| 2021-11-09 | 41.22 | $41.67 | 3321 |
| 2021-11-08 | 41.18 | $41.61 | 3400 |
| 2021-11-05 | 41.15 | $41.24 | 6341 |
| 2021-11-04 | 41.19 | $41.25 | 10842 |
| 2021-11-03 | 41.25 | $41.33 | 7000 |
| 2021-11-02 | 41.30 | $40.72 | 12031 |
| 2021-11-01 | 41.49 | $41.47 | 8729 |
| 2021-10-29 | 41.56 | $41.17 | 7900 |
| 2021-10-28 | 41.70 | $41.43 | 7300 |
| 2021-10-27 | 41.81 | $41.69 | 2945 |
| 2021-10-26 | 41.89 | $41.89 | 4705 |
| 2021-10-25 | 41.95 | $42.33 | 5833 |
| 2021-10-22 | 41.92 | $41.99 | 11000 |
| 2021-10-21 | 41.96 | $41.96 | 4700 |
| 2021-10-20 | 42.02 | $42.63 | 4100 |
| 2021-10-19 | 41.95 | $42.49 | 7446 |
| 2021-10-18 | 41.90 | $42.35 | 4844 |
| 2021-10-15 | 41.88 | $42.33 | 11500 |
| 2021-10-14 | 41.86 | $41.99 | 11707 |
| 2021-10-13 | 41.91 | $42.07 | 7846 |
| 2021-10-12 | 41.96 | $42.03 | 4700 |
| 2021-10-11 | 42.03 | $42.18 | 34622 |
| 2021-10-08 | 42.08 | $42.30 | 10533 |
| 2021-10-07 | 42.12 | $42.51 | 3537 |
| 2021-10-06 | 42.13 | $41.71 | 43600 |
| 2021-10-05 | 42.31 | $41.95 | 13400 |
| 2021-10-04 | 42.47 | $41.69 | 7803 |
| 2021-10-01 | 42.72 | $42.45 | 8800 |
| 2021-09-30 | 42.86 | $42.29 | 6200 |
| 2021-09-29 | 43.05 | $41.93 | 27021 |
| 2021-09-28 | 43.35 | $42.40 | 93700 |
| 2021-09-27 | 43.61 | $43.00 | 4800 |
| 2021-09-24 | 43.78 | $43.03 | 6800 |
| 2021-09-23 | 43.97 | $43.36 | 30700 |
| 2021-09-22 | 44.13 | $43.79 | 4200 |
| 2021-09-21 | 44.22 | $43.35 | 73700 |
| 2021-09-20 | 44.43 | $42.86 | 27800 |
| 2021-09-17 | 44.76 | $44.25 | 4600 |
| 2021-09-16 | 44.86 | $44.25 | 31649 |
| 2021-09-15 | 44.98 | $45.17 | 7804 |
| 2021-09-14 | 44.92 | $45.05 | 3948 |
| 2021-09-13 | 44.87 | $45.43 | 34800 |
| 2021-09-10 | 44.73 | $44.86 | 4518 |
| 2021-09-09 | 44.69 | $44.82 | 16736 |
| 2021-09-08 | 44.66 | $44.40 | 4618 |
| 2021-09-07 | 44.70 | $45.37 | 7400 |
| 2021-09-03 | 44.55 | $45.47 | 13348 |
| 2021-09-02 | 44.35 | $45.30 | 15323 |
| 2021-09-01 | 44.16 | $45.40 | 11800 |
| 2021-08-31 | 43.91 | $45.09 | 10500 |
| 2021-08-30 | 43.69 | $44.62 | 4700 |
| 2021-08-27 | 43.54 | $44.54 | 10007 |
| 2021-08-26 | 43.39 | $44.07 | 4846 |
| 2021-08-25 | 43.31 | $44.43 | 11100 |
| 2021-08-24 | 43.14 | $43.85 | 10100 |
| 2021-08-23 | 43.08 | $43.57 | 32200 |
| 2021-08-20 | 43.07 | $42.55 | 2008 |
| 2021-08-19 | 43.27 | $42.51 | 10909 |
| 2021-08-18 | 43.53 | $43.21 | 6300 |
| 2021-08-17 | 43.68 | $42.85 | 22301 |
| 2021-08-16 | 43.93 | $43.78 | 10200 |
| 2021-08-13 | 44.03 | $44.25 | 17100 |
| 2021-08-12 | 44.05 | $44.26 | 19500 |
| 2021-08-11 | 44.08 | $44.13 | 5710 |
| 2021-08-10 | 44.15 | $44.16 | 1713 |
| 2021-08-09 | 44.22 | $44.10 | 9900 |
| 2021-08-06 | 44.32 | $44.18 | 5300 |
| 2021-08-05 | 44.42 | $44.54 | 5409 |
| 2021-08-04 | 44.47 | $44.77 | 9700 |
| 2021-08-03 | 44.48 | $44.74 | 8533 |
| 2021-08-02 | 44.50 | $44.67 | 97618 |
| 2021-07-30 | 44.54 | $44.23 | 8300 |
| 2021-07-29 | 44.69 | $44.66 | 19800 |
| 2021-07-28 | 44.78 | $44.11 | 12800 |
| 2021-07-27 | 44.99 | $43.56 | 113323 |
| 2021-07-26 | 45.37 | $45.02 | 28700 |
| 2021-07-23 | 45.49 | $45.23 | 13300 |
| 2021-07-22 | 45.60 | $45.48 | 3100 |
| 2021-07-21 | 45.67 | $45.20 | 8100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.29
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.08
Average
39.80
Maximum
48.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.29 | $44.84 | 49436 |
| 2026-07-16 | 45.47 | $45.55 | 10111 |
| 2026-07-15 | 45.47 | $45.66 | 9104 |
| 2026-07-14 | 45.44 | $45.50 | 15783 |
| 2026-07-13 | 45.46 | $45.22 | 8577 |
| 2026-07-10 | 45.57 | $46.49 | 22909 |
| 2026-07-09 | 45.31 | $45.68 | 11200 |
| 2026-07-08 | 45.26 | $45.33 | 24220 |
| 2026-07-07 | 45.30 | $45.28 | 18300 |
| 2026-07-06 | 45.38 | $46.17 | 7325 |
| 2026-07-02 | 45.21 | $45.20 | 30032 |
| 2026-07-01 | 45.31 | $45.04 | 22200 |
| 2026-06-30 | 45.48 | $45.66 | 15000 |
| 2026-06-29 | 45.51 | $45.47 | 14600 |
| 2026-06-26 | 45.61 | $45.02 | 9512 |
| 2026-06-25 | 45.88 | $45.10 | 10507 |
| 2026-06-24 | 46.19 | $45.77 | 18800 |
| 2026-06-23 | 46.35 | $45.96 | 142611 |
| 2026-06-22 | 46.50 | $47.22 | 9045 |
| 2026-06-18 | 46.28 | $47.00 | 23220 |
| 2026-06-17 | 46.08 | $46.48 | 25317 |
| 2026-06-16 | 46.01 | $46.61 | 27600 |
| 2026-06-15 | 45.88 | $47.19 | 28600 |
| 2026-06-12 | 45.56 | $46.25 | 9700 |
| 2026-06-11 | 45.46 | $46.18 | 27747 |
| 2026-06-10 | 45.38 | $44.98 | 50900 |
| 2026-06-09 | 45.68 | $45.19 | 21800 |
| 2026-06-08 | 45.98 | $45.15 | 12804 |
| 2026-06-05 | 46.36 | $44.88 | 134011 |
| 2026-06-04 | 46.93 | $46.94 | 50586 |
| 2026-06-03 | 46.96 | $46.90 | 46810 |
| 2026-06-02 | 47.02 | $47.80 | 32200 |
| 2026-06-01 | 46.81 | $47.49 | 35136 |
| 2026-05-29 | 46.65 | $46.92 | 33300 |
| 2026-05-28 | 46.65 | $47.13 | 71600 |
| 2026-05-27 | 46.58 | $46.90 | 34200 |
| 2026-05-26 | 46.57 | $47.29 | 31700 |
| 2026-05-22 | 46.45 | $46.79 | 47144 |
| 2026-05-21 | 46.46 | $45.92 | 57314 |
| 2026-05-20 | 46.77 | $46.51 | 46100 |
| 2026-05-19 | 46.95 | $45.75 | 17800 |
| 2026-05-18 | 47.42 | $46.46 | 68000 |
| 2026-05-15 | 47.77 | $46.62 | 34546 |
| 2026-05-14 | 48.14 | $47.79 | 23000 |
| 2026-05-13 | 48.22 | $47.43 | 40400 |
| 2026-05-12 | 48.43 | $47.80 | 37326 |
| 2026-05-11 | 48.56 | $48.47 | 51507 |
| 2026-05-08 | 48.50 | $48.52 | 36243 |
| 2026-05-07 | 48.40 | $48.43 | 36503 |
| 2026-05-06 | 48.30 | $49.30 | 49519 |
| 2026-05-05 | 47.89 | $48.27 | 41529 |
| 2026-05-04 | 47.72 | $47.35 | 35445 |
| 2026-05-01 | 47.79 | $47.70 | 33600 |
| 2026-04-30 | 47.76 | $47.63 | 20728 |
| 2026-04-29 | 47.75 | $46.65 | 91905 |
| 2026-04-28 | 48.03 | $46.98 | 33736 |
| 2026-04-27 | 48.27 | $47.01 | 32125 |
| 2026-04-24 | 48.53 | $47.48 | 26900 |
| 2026-04-23 | 48.69 | $47.58 | 35200 |
| 2026-04-22 | 48.84 | $48.51 | 42508 |
| 2026-04-21 | 48.71 | $48.12 | 29131 |
| 2026-04-20 | 48.65 | $48.64 | 29573 |
| 2026-04-17 | 48.40 | $48.95 | 37200 |
| 2026-04-16 | 47.99 | $48.02 | 17534 |
| 2026-04-15 | 47.76 | $48.05 | 26131 |
| 2026-04-14 | 47.46 | $48.11 | 33233 |
| 2026-04-13 | 47.06 | $48.16 | 62816 |
| 2026-04-10 | 46.54 | $47.76 | 52548 |
| 2026-04-09 | 46.04 | $47.33 | 38300 |
| 2026-04-08 | 45.55 | $47.00 | 41907 |
| 2026-04-07 | 45.06 | $45.48 | 26000 |
| 2026-04-06 | 44.95 | $45.48 | 22400 |
| 2026-04-02 | 44.81 | $45.41 | 49048 |
| 2026-04-01 | 44.67 | $45.76 | 21244 |
| 2026-03-31 | 44.40 | $45.55 | 28730 |
| 2026-03-30 | 44.13 | $44.53 | 31508 |
| 2026-03-27 | 44.15 | $44.36 | 29567 |
| 2026-03-26 | 44.23 | $44.08 | 31042 |
| 2026-03-25 | 44.42 | $45.55 | 31143 |
| 2026-03-24 | 44.20 | $44.18 | 74101 |
| 2026-03-23 | 44.38 | $44.74 | 31912 |
| 2026-03-20 | 44.43 | $43.91 | 34474 |
| 2026-03-19 | 44.77 | $45.13 | 29900 |
| 2026-03-18 | 44.80 | $44.91 | 14700 |
| 2026-03-17 | 44.91 | $45.30 | 24439 |
| 2026-03-16 | 44.94 | $45.09 | 36319 |
| 2026-03-13 | 45.04 | $44.63 | 29800 |
| 2026-03-12 | 45.33 | $44.87 | 30000 |
| 2026-03-11 | 45.61 | $45.76 | 19917 |
| 2026-03-10 | 45.67 | $45.62 | 24400 |
| 2026-03-09 | 45.79 | $45.23 | 27402 |
| 2026-03-06 | 46.07 | $44.67 | 67730 |
| 2026-03-05 | 46.59 | $45.03 | 25700 |
| 2026-03-04 | 47.11 | $45.69 | 20500 |
| 2026-03-03 | 47.52 | $45.78 | 28002 |
| 2026-03-02 | 47.99 | $47.51 | 22444 |
| 2026-02-27 | 48.00 | $47.81 | 29917 |
| 2026-02-26 | 47.90 | $48.04 | 30900 |
| 2026-02-25 | 47.70 | $48.00 | 19200 |
| 2026-02-24 | 47.46 | $47.68 | 19627 |
| 2026-02-23 | 47.24 | $47.29 | 21800 |
| 2026-02-20 | 47.10 | $47.36 | 18700 |
| 2026-02-19 | 46.89 | $46.94 | 18800 |
| 2026-02-18 | 46.75 | $46.88 | 22400 |
| 2026-02-17 | 46.60 | $46.56 | 30300 |
| 2026-02-13 | 46.50 | $46.57 | 18900 |
| 2026-02-12 | 46.37 | $46.39 | 25148 |
| 2026-02-11 | 46.25 | $46.88 | 29700 |
| 2026-02-10 | 45.95 | $46.10 | 27300 |
| 2026-02-09 | 45.82 | $46.11 | 12401 |
| 2026-02-06 | 45.64 | $45.37 | 35500 |
| 2026-02-05 | 45.66 | $44.66 | 18137 |
| 2026-02-04 | 45.90 | $45.05 | 22531 |
| 2026-02-03 | 46.05 | $45.50 | 30700 |
| 2026-02-02 | 46.09 | $44.88 | 7200 |
| 2026-01-30 | 46.32 | $45.14 | 11400 |
| 2026-01-29 | 46.49 | $45.78 | 9744 |
| 2026-01-28 | 46.49 | $46.18 | 17200 |
| 2026-01-27 | 46.34 | $46.52 | 24000 |
| 2026-01-26 | 46.03 | $46.16 | 19800 |
| 2026-01-23 | 45.76 | $46.03 | 26300 |
| 2026-01-22 | 45.44 | $45.96 | 45613 |
| 2026-01-21 | 45.07 | $45.45 | 29800 |
| 2026-01-20 | 44.76 | $44.46 | 17636 |
| 2026-01-16 | 44.68 | $44.41 | 22100 |
| 2026-01-15 | 44.59 | $44.74 | 8700 |
| 2026-01-14 | 44.36 | $44.74 | 11900 |
| 2026-01-13 | 44.07 | $44.27 | 29500 |
| 2026-01-12 | 43.86 | $44.48 | 7000 |
| 2026-01-09 | 43.53 | $44.18 | 11827 |
| 2026-01-08 | 43.20 | $43.75 | 7546 |
| 2026-01-07 | 42.94 | $43.56 | 11300 |
| 2026-01-06 | 42.68 | $43.46 | 14025 |
| 2026-01-05 | 42.39 | $43.06 | 23441 |
| 2026-01-02 | 42.16 | $42.43 | 19300 |
| 2025-12-31 | 42.09 | $42.10 | 36700 |
| 2025-12-30 | 42.10 | $42.21 | 29020 |
| 2025-12-29 | 42.08 | $42.06 | 18737 |
| 2025-12-26 | 42.10 | $42.39 | 4321 |
| 2025-12-24 | 42.03 | $42.27 | 3900 |
| 2025-12-23 | 41.99 | $42.29 | 19912 |
| 2025-12-22 | 41.92 | $41.85 | 7200 |
| 2025-12-19 | 41.99 | $41.88 | 11100 |
| 2025-12-18 | 42.07 | $41.61 | 22913 |
| 2025-12-17 | 42.25 | $41.61 | 18439 |
| 2025-12-16 | 42.47 | $41.77 | 24800 |
| 2025-12-15 | 42.69 | $42.33 | 11800 |
| 2025-12-12 | 42.78 | $42.10 | 9500 |
| 2025-12-11 | 42.96 | $42.89 | 10639 |
| 2025-12-10 | 42.92 | $42.84 | 13200 |
| 2025-12-09 | 42.89 | $42.56 | 23513 |
| 2025-12-08 | 42.94 | $42.70 | 8821 |
| 2025-12-05 | 42.95 | $42.82 | 7302 |
| 2025-12-04 | 42.92 | $43.23 | 8700 |
| 2025-12-03 | 42.75 | $43.14 | 11917 |
| 2025-12-02 | 42.56 | $42.96 | 14800 |
| 2025-12-01 | 42.39 | $42.94 | 7601 |
| 2025-11-28 | 42.20 | $42.87 | 4908 |
| 2025-11-26 | 41.98 | $42.54 | 5643 |
| 2025-11-25 | 41.82 | $42.18 | 17800 |
| 2025-11-24 | 41.74 | $41.93 | 9428 |
| 2025-11-21 | 41.73 | $41.40 | 23800 |
| 2025-11-20 | 41.88 | $41.58 | 68500 |
| 2025-11-19 | 42.02 | $41.83 | 11100 |
| 2025-11-18 | 42.12 | $41.93 | 21800 |
| 2025-11-17 | 42.20 | $42.06 | 13800 |
| 2025-11-14 | 42.27 | $42.43 | 12524 |
| 2025-11-13 | 42.23 | $42.34 | 11500 |
| 2025-11-12 | 42.22 | $42.48 | 6739 |
| 2025-11-11 | 42.16 | $42.55 | 15000 |
| 2025-11-10 | 42.07 | $42.34 | 58300 |
| 2025-11-07 | 42.04 | $42.05 | 15809 |
| 2025-11-06 | 42.09 | $42.23 | 5845 |
| 2025-11-05 | 42.10 | $42.46 | 15200 |
| 2025-11-04 | 42.05 | $41.89 | 10938 |
| 2025-11-03 | 42.17 | $42.67 | 47100 |
| 2025-10-31 | 42.07 | $42.27 | 24230 |
| 2025-10-30 | 42.09 | $42.31 | 54602 |
| 2025-10-29 | 42.11 | $42.64 | 34300 |
| 2025-10-28 | 42.03 | $42.35 | 47144 |
| 2025-10-27 | 42.03 | $42.65 | 8100 |
| 2025-10-24 | 41.95 | $42.56 | 15412 |
| 2025-10-23 | 41.89 | $42.45 | 8000 |
| 2025-10-22 | 41.86 | $42.16 | 13831 |
| 2025-10-21 | 41.93 | $42.16 | 7316 |
| 2025-10-20 | 42.02 | $42.44 | 15300 |
| 2025-10-17 | 42.05 | $41.86 | 10100 |
| 2025-10-16 | 42.29 | $42.50 | 14848 |
| 2025-10-15 | 42.38 | $42.34 | 30846 |
| 2025-10-14 | 42.56 | $41.90 | 9037 |
| 2025-10-13 | 42.93 | $42.58 | 20009 |
| 2025-10-10 | 43.17 | $42.03 | 8208 |
| 2025-10-09 | 43.64 | $43.32 | 5029 |
| 2025-10-08 | 43.80 | $43.68 | 8001 |
| 2025-10-07 | 43.89 | $43.43 | 7717 |
| 2025-10-06 | 44.08 | $44.06 | 7231 |
| 2025-10-03 | 44.12 | $44.11 | 7600 |
| 2025-10-02 | 44.15 | $43.97 | 77700 |
| 2025-10-01 | 44.22 | $44.36 | 12235 |
| 2025-09-30 | 44.19 | $44.18 | 27600 |
| 2025-09-29 | 44.20 | $43.95 | 33200 |
| 2025-09-26 | 44.29 | $43.58 | 14700 |
| 2025-09-25 | 44.51 | $43.61 | 14235 |
| 2025-09-24 | 44.77 | $44.22 | 16303 |
| 2025-09-23 | 44.89 | $44.58 | 5030 |
| 2025-09-22 | 44.91 | $44.70 | 12100 |
| 2025-09-19 | 44.89 | $44.68 | 8635 |
| 2025-09-18 | 44.86 | $44.84 | 21414 |
| 2025-09-17 | 44.76 | $44.87 | 10934 |
| 2025-09-16 | 44.62 | $44.84 | 9629 |
| 2025-09-15 | 44.46 | $44.79 | 22700 |
| 2025-09-12 | 44.27 | $44.40 | 10723 |
| 2025-09-11 | 44.15 | $44.19 | 59341 |
| 2025-09-10 | 44.06 | $43.97 | 14343 |
| 2025-09-09 | 44.02 | $44.05 | 15200 |
| 2025-09-08 | 43.94 | $43.98 | 8131 |
| 2025-09-05 | 43.85 | $43.99 | 8202 |
| 2025-09-04 | 43.73 | $43.44 | 7834 |
| 2025-09-03 | 43.76 | $43.51 | 14000 |
| 2025-09-02 | 43.76 | $43.24 | 14400 |
| 2025-08-29 | 43.84 | $43.79 | 13906 |
| 2025-08-28 | 43.76 | $43.62 | 19200 |
| 2025-08-27 | 43.70 | $43.52 | 15800 |
| 2025-08-26 | 43.65 | $43.81 | 17700 |
| 2025-08-25 | 43.49 | $43.82 | 13810 |
| 2025-08-22 | 43.28 | $43.71 | 11100 |
| 2025-08-21 | 43.05 | $42.81 | 117514 |
| 2025-08-20 | 43.05 | $42.92 | 47000 |
| 2025-08-19 | 43.01 | $42.81 | 7200 |
| 2025-08-18 | 42.99 | $42.94 | 10800 |
| 2025-08-15 | 42.91 | $42.86 | 11100 |
| 2025-08-14 | 42.83 | $42.68 | 15118 |
| 2025-08-13 | 42.78 | $42.92 | 16100 |
| 2025-08-12 | 42.64 | $43.04 | 3206 |
| 2025-08-11 | 42.41 | $42.55 | 7800 |
| 2025-08-08 | 42.29 | $42.67 | 10535 |
| 2025-08-07 | 42.10 | $42.65 | 11200 |
| 2025-08-06 | 41.87 | $42.51 | 21100 |
| 2025-08-05 | 41.62 | $41.82 | 8926 |
| 2025-08-04 | 41.54 | $41.53 | 17900 |
| 2025-08-01 | 41.53 | $41.27 | 7600 |
| 2025-07-31 | 41.59 | $41.18 | 12312 |
| 2025-07-30 | 41.70 | $41.58 | 8300 |
| 2025-07-29 | 41.69 | $41.73 | 14600 |
| 2025-07-28 | 41.63 | $41.20 | 107700 |
| 2025-07-25 | 41.72 | $41.51 | 8600 |
| 2025-07-24 | 41.73 | $41.83 | 16700 |
| 2025-07-23 | 41.63 | $41.84 | 9900 |
| 2025-07-22 | 41.50 | $41.55 | 13100 |
| 2025-07-21 | 41.42 | $41.59 | 13406 |
| 2025-07-18 | 41.31 | $41.25 | 8701 |
| 2025-07-17 | 41.28 | $41.50 | 7100 |
| 2025-07-16 | 41.15 | $41.19 | 6700 |
| 2025-07-15 | 41.09 | $41.03 | 6719 |
| 2025-07-14 | 41.07 | $41.10 | 9400 |
| 2025-07-11 | 41.01 | $40.99 | 6303 |
| 2025-07-10 | 40.96 | $40.83 | 31405 |
| 2025-07-09 | 40.95 | $40.86 | 8424 |
| 2025-07-08 | 40.93 | $40.83 | 12803 |
| 2025-07-07 | 40.90 | $40.89 | 414300 |
| 2025-07-03 | 40.84 | $41.27 | 2000 |
| 2025-07-02 | 40.65 | $41.01 | 13000 |
| 2025-07-01 | 40.48 | $41.04 | 16200 |
| 2025-06-30 | 40.27 | $40.61 | 92215 |
| 2025-06-27 | 40.14 | $40.08 | 13912 |
| 2025-06-26 | 40.15 | $40.11 | 11512 |
| 2025-06-25 | 40.15 | $40.04 | 45700 |
| 2025-06-24 | 40.17 | $40.07 | 11100 |
| 2025-06-23 | 40.17 | $39.36 | 95100 |
| 2025-06-20 | 40.40 | $39.30 | 15317 |
| 2025-06-18 | 40.69 | $40.00 | 6200 |
| 2025-06-17 | 40.81 | $40.23 | 14800 |
| 2025-06-16 | 40.87 | $40.60 | 8321 |
| 2025-06-13 | 40.82 | $40.25 | 28101 |
| 2025-06-12 | 40.85 | $40.98 | 5307 |
| 2025-06-11 | 40.65 | $40.89 | 15100 |
| 2025-06-10 | 40.42 | $40.80 | 8645 |
| 2025-06-09 | 40.16 | $40.52 | 8100 |
| 2025-06-06 | 39.92 | $39.82 | 68139 |
| 2025-06-05 | 39.84 | $39.69 | 5017 |
| 2025-06-04 | 39.77 | $39.67 | 4800 |
| 2025-06-03 | 39.68 | $39.49 | 9549 |
| 2025-06-02 | 39.62 | $39.25 | 15600 |
| 2025-05-30 | 39.61 | $38.98 | 16345 |
| 2025-05-29 | 39.68 | $39.24 | 6100 |
| 2025-05-28 | 39.66 | $39.03 | 8600 |
| 2025-05-27 | 39.70 | $39.27 | 12629 |
| 2025-05-23 | 39.65 | $39.16 | 14638 |
| 2025-05-22 | 39.61 | $39.24 | 31000 |
| 2025-05-21 | 39.52 | $39.13 | 8948 |
| 2025-05-20 | 39.44 | $39.48 | 19800 |
| 2025-05-19 | 39.21 | $39.35 | 15821 |
| 2025-05-16 | 38.95 | $38.81 | 10800 |
| 2025-05-15 | 38.80 | $38.79 | 13000 |
| 2025-05-14 | 38.61 | $38.47 | 219900 |
| 2025-05-13 | 38.47 | $38.77 | 20820 |
| 2025-05-12 | 38.18 | $38.26 | 12200 |
| 2025-05-09 | 37.99 | $37.86 | 9626 |
| 2025-05-08 | 37.86 | $37.80 | 7300 |
| 2025-05-07 | 37.72 | $37.80 | 15300 |
| 2025-05-06 | 37.54 | $37.72 | 17825 |
| 2025-05-05 | 37.34 | $37.74 | 15115 |
| 2025-05-02 | 37.07 | $37.68 | 17738 |
| 2025-05-01 | 36.77 | $36.85 | 14700 |
| 2025-04-30 | 36.65 | $37.17 | 74500 |
| 2025-04-29 | 36.40 | $36.83 | 15906 |
| 2025-04-28 | 36.21 | $36.69 | 26500 |
| 2025-04-25 | 36.02 | $36.92 | 10300 |
| 2025-04-24 | 35.71 | $36.94 | 45544 |
| 2025-04-23 | 35.33 | $36.49 | 17800 |
| 2025-04-22 | 35.02 | $36.49 | 17529 |
| 2025-04-21 | 34.65 | $35.58 | 28015 |
| 2025-04-17 | 34.50 | $35.77 | 17400 |
| 2025-04-16 | 34.27 | $35.09 | 16800 |
| 2025-04-15 | 34.22 | $35.17 | 145326 |
| 2025-04-14 | 34.15 | $35.58 | 22820 |
| 2025-04-11 | 33.95 | $34.74 | 31500 |
| 2025-04-10 | 34.00 | $34.16 | 28947 |
| 2025-04-09 | 34.27 | $34.27 | 52300 |
| 2025-04-08 | 34.58 | $32.56 | 35035 |
| 2025-04-07 | 35.52 | $33.09 | 260525 |
| 2025-04-04 | 36.51 | $34.48 | 21800 |
| 2025-04-03 | 37.28 | $36.64 | 93200 |
| 2025-04-02 | 37.55 | $37.53 | 15949 |
| 2025-04-01 | 37.60 | $37.50 | 11909 |
| 2025-03-31 | 37.67 | $37.17 | 13600 |
| 2025-03-28 | 37.86 | $37.54 | 17828 |
| 2025-03-27 | 37.98 | $37.90 | 15800 |
| 2025-03-26 | 38.01 | $37.79 | 13700 |
| 2025-03-25 | 38.08 | $37.86 | 24600 |
| 2025-03-24 | 38.14 | $37.78 | 24200 |
| 2025-03-21 | 38.24 | $37.53 | 26800 |
| 2025-03-20 | 38.44 | $38.20 | 55146 |
| 2025-03-19 | 38.47 | $38.25 | 47900 |
| 2025-03-18 | 38.48 | $38.83 | 24203 |
| 2025-03-17 | 38.31 | $39.16 | 23200 |
| 2025-03-14 | 38.00 | $38.68 | 13010 |
| 2025-03-13 | 37.77 | $37.64 | 16600 |
| 2025-03-12 | 37.81 | $37.66 | 14300 |
| 2025-03-11 | 37.86 | $37.67 | 23400 |
| 2025-03-10 | 37.92 | $37.62 | 25140 |
| 2025-03-07 | 38.00 | $38.30 | 20944 |
| 2025-03-06 | 37.89 | $38.33 | 56500 |
| 2025-03-05 | 37.74 | $38.29 | 240837 |
| 2025-03-04 | 37.58 | $37.21 | 55217 |
| 2025-03-03 | 37.72 | $36.95 | 15800 |
| 2025-02-28 | 37.97 | $37.06 | 22647 |
| 2025-02-27 | 38.24 | $37.62 | 34315 |
| 2025-02-26 | 38.39 | $38.08 | 26600 |
| 2025-02-25 | 38.43 | $37.89 | 25749 |
| 2025-02-24 | 38.53 | $38.19 | 10716 |
| 2025-02-21 | 38.55 | $38.43 | 13202 |
| 2025-02-20 | 38.49 | $38.63 | 7239 |
| 2025-02-19 | 38.35 | $38.27 | 12800 |
| 2025-02-18 | 38.29 | $38.55 | 15600 |
| 2025-02-14 | 38.12 | $38.51 | 28626 |
| 2025-02-13 | 37.93 | $38.10 | 22000 |
| 2025-02-12 | 37.82 | $37.97 | 43546 |
| 2025-02-11 | 37.72 | $37.84 | 705942 |
| 2025-02-10 | 37.64 | $37.72 | 14326 |
| 2025-02-07 | 37.58 | $37.63 | 46400 |
| 2025-02-06 | 37.54 | $37.71 | 129100 |
| 2025-02-05 | 37.46 | $37.51 | 11225 |
| 2025-02-04 | 37.42 | $37.44 | 124300 |
| 2025-02-03 | 37.40 | $37.32 | 26400 |
| 2025-01-31 | 37.42 | $37.38 | 59037 |
| 2025-01-30 | 37.42 | $37.81 | 20247 |
| 2025-01-29 | 37.29 | $37.53 | 21642 |
| 2025-01-28 | 37.22 | $37.47 | 15900 |
| 2025-01-27 | 37.15 | $37.51 | 32342 |
| 2025-01-24 | 37.07 | $37.72 | 40343 |
| 2025-01-23 | 36.90 | $37.48 | 60800 |
| 2025-01-22 | 36.77 | $37.56 | 17404 |
| 2025-01-21 | 36.60 | $37.52 | 18716 |
| 2025-01-17 | 36.42 | $37.09 | 23421 |
| 2025-01-16 | 36.34 | $36.64 | 16500 |
| 2025-01-15 | 36.40 | $36.67 | 20200 |
| 2025-01-14 | 36.47 | $36.35 | 15200 |
| 2025-01-13 | 36.67 | $36.09 | 40000 |
| 2025-01-10 | 37.01 | $36.34 | 61100 |
| 2025-01-08 | 37.36 | $37.28 | 89100 |
| 2025-01-07 | 37.49 | $37.53 | 11312 |
| 2025-01-06 | 37.58 | $37.76 | 18500 |
| 2025-01-03 | 37.62 | $37.78 | 12925 |
| 2025-01-02 | 37.68 | $37.69 | 14600 |
| 2024-12-31 | 37.78 | $37.73 | 60300 |
| 2024-12-30 | 37.90 | $38.03 | 56200 |
| 2024-12-27 | 37.96 | $38.14 | 29231 |
| 2024-12-26 | 38.01 | $38.13 | 46316 |
| 2024-12-24 | 38.07 | $37.86 | 12138 |
| 2024-12-23 | 38.24 | $37.79 | 31600 |
| 2024-12-20 | 38.48 | $38.06 | 23224 |
| 2024-12-19 | 38.69 | $37.76 | 31310 |
| 2024-12-18 | 39.04 | $37.58 | 41700 |
| 2024-12-17 | 39.53 | $38.65 | 43700 |
| 2024-12-16 | 39.78 | $38.87 | 26600 |
| 2024-12-13 | 40.02 | $39.23 | 43435 |
| 2024-12-12 | 40.18 | $39.92 | 13900 |
| 2024-12-11 | 40.16 | $40.25 | 22400 |
| 2024-12-10 | 40.03 | $39.97 | 22425 |
| 2024-12-09 | 39.94 | $40.92 | 57924 |
| 2024-12-06 | 39.53 | $39.82 | 157100 |
| 2024-12-05 | 39.38 | $40.00 | 9847 |
| 2024-12-04 | 39.13 | $39.54 | 12636 |
| 2024-12-03 | 38.98 | $39.44 | 26100 |
| 2024-12-02 | 38.82 | $38.90 | 18500 |
| 2024-11-29 | 38.80 | $39.01 | 5400 |
| 2024-11-27 | 38.73 | $38.85 | 14533 |
| 2024-11-26 | 38.71 | $38.91 | 21220 |
| 2024-11-25 | 38.67 | $39.06 | 19027 |
| 2024-11-22 | 38.57 | $38.83 | 16530 |
| 2024-11-21 | 38.53 | $38.89 | 23444 |
| 2024-11-20 | 38.47 | $38.60 | 143100 |
| 2024-11-19 | 38.48 | $38.71 | 25100 |
| 2024-11-18 | 38.48 | $38.78 | 33227 |
| 2024-11-15 | 38.45 | $38.16 | 28019 |
| 2024-11-14 | 38.61 | $38.18 | 34000 |
| 2024-11-13 | 38.82 | $38.33 | 18300 |
| 2024-11-12 | 39.02 | $38.52 | 47537 |
| 2024-11-11 | 39.21 | $38.94 | 325033 |
| 2024-11-08 | 39.30 | $39.30 | 44100 |
| 2024-11-07 | 39.31 | $40.09 | 25600 |
| 2024-11-06 | 39.07 | $39.37 | 22400 |
| 2024-11-05 | 39.01 | $39.42 | 10900 |
| 2024-11-04 | 38.92 | $39.13 | 15612 |
| 2024-11-01 | 38.91 | $39.09 | 8227 |
| 2024-10-31 | 38.91 | $39.12 | 15230 |
| 2024-10-30 | 38.91 | $39.08 | 15400 |
| 2024-10-29 | 38.93 | $39.09 | 25207 |
| 2024-10-28 | 38.95 | $39.36 | 15941 |
| 2024-10-25 | 38.90 | $38.90 | 10500 |
| 2024-10-24 | 38.99 | $38.90 | 11100 |
| 2024-10-23 | 39.10 | $38.92 | 16000 |
| 2024-10-22 | 39.24 | $39.38 | 10732 |
| 2024-10-21 | 39.26 | $39.16 | 15941 |
| 2024-10-18 | 39.36 | $39.25 | 15500 |
| 2024-10-17 | 39.46 | $39.21 | 48200 |
| 2024-10-16 | 39.60 | $39.12 | 173439 |
| 2024-10-15 | 39.80 | $38.75 | 13841 |
| 2024-10-14 | 40.16 | $39.51 | 8801 |
| 2024-10-11 | 40.36 | $39.73 | 17400 |
| 2024-10-10 | 40.53 | $39.72 | 60207 |
| 2024-10-09 | 40.74 | $39.46 | 148800 |
| 2024-10-08 | 41.07 | $40.09 | 21533 |
| 2024-10-07 | 41.26 | $41.53 | 45633 |
| 2024-10-04 | 41.04 | $40.78 | 15600 |
| 2024-10-03 | 40.98 | $40.47 | 14337 |
| 2024-10-02 | 41.01 | $40.98 | 94739 |
| 2024-10-01 | 40.87 | $40.60 | 11300 |
| 2024-09-30 | 40.82 | $41.08 | 22010 |
| 2024-09-27 | 40.58 | $41.12 | 20200 |
| 2024-09-26 | 40.28 | $40.65 | 21830 |
| 2024-09-25 | 40.06 | $40.43 | 10149 |
| 2024-09-24 | 39.84 | $40.86 | 33700 |
| 2024-09-23 | 39.45 | $39.90 | 15823 |
| 2024-09-20 | 39.26 | $39.80 | 11500 |
| 2024-09-19 | 39.07 | $39.85 | 16100 |
| 2024-09-18 | 38.83 | $39.30 | 27200 |
| 2024-09-17 | 38.70 | $39.25 | 49346 |
| 2024-09-16 | 38.57 | $38.92 | 10731 |
| 2024-09-13 | 38.53 | $38.81 | 13800 |
| 2024-09-12 | 38.51 | $38.41 | 55312 |
| 2024-09-11 | 38.62 | $38.25 | 30800 |
| 2024-09-10 | 38.81 | $38.29 | 25500 |
| 2024-09-09 | 39.03 | $38.72 | 16937 |
| 2024-09-06 | 39.17 | $38.77 | 17000 |
| 2024-09-05 | 39.33 | $39.33 | 18400 |
| 2024-09-04 | 39.36 | $39.23 | 104500 |
| 2024-09-03 | 39.42 | $39.29 | 16129 |
| 2024-08-30 | 39.47 | $39.53 | 8700 |
| 2024-08-29 | 39.47 | $39.39 | 26700 |
| 2024-08-28 | 39.51 | $39.46 | 10849 |
| 2024-08-27 | 39.53 | $39.85 | 29100 |
| 2024-08-26 | 39.45 | $39.57 | 32842 |
| 2024-08-23 | 39.44 | $40.05 | 93223 |
| 2024-08-22 | 39.27 | $39.06 | 12600 |
| 2024-08-21 | 39.39 | $39.96 | 15200 |
| 2024-08-20 | 39.25 | $39.50 | 22937 |
| 2024-08-19 | 39.23 | $40.16 | 57748 |
| 2024-08-16 | 39.01 | $39.60 | 42637 |
| 2024-08-15 | 38.93 | $39.65 | 18600 |
| 2024-08-14 | 38.82 | $39.43 | 58900 |
| 2024-08-13 | 38.76 | $39.67 | 16600 |
| 2024-08-12 | 38.63 | $39.22 | 24801 |
| 2024-08-09 | 38.62 | $39.15 | 15100 |
| 2024-08-08 | 38.65 | $38.91 | 12302 |
| 2024-08-07 | 38.78 | $38.54 | 18508 |
| 2024-08-06 | 39.06 | $37.85 | 47400 |
| 2024-08-05 | 39.64 | $38.27 | 23349 |
| 2024-08-02 | 40.22 | $39.87 | 36200 |
| 2024-08-01 | 40.43 | $40.25 | 24100 |
| 2024-07-31 | 40.56 | $40.52 | 20214 |
| 2024-07-30 | 40.65 | $40.36 | 25827 |
| 2024-07-29 | 40.81 | $40.22 | 13821 |
| 2024-07-26 | 41.05 | $40.78 | 15100 |
| 2024-07-25 | 41.16 | $40.46 | 17900 |
| 2024-07-24 | 41.41 | $40.88 | 8428 |
| 2024-07-23 | 41.57 | $41.18 | 18816 |
| 2024-07-22 | 41.67 | $41.34 | 18300 |
| 2024-07-19 | 41.75 | $41.33 | 7400 |
| 2024-07-18 | 41.83 | $41.28 | 23000 |
| 2024-07-17 | 41.95 | $41.88 | 17904 |
| 2024-07-16 | 41.89 | $42.01 | 18719 |
| 2024-07-15 | 41.78 | $41.88 | 17300 |
| 2024-07-12 | 41.68 | $42.19 | 13014 |
| 2024-07-11 | 41.45 | $41.94 | 34300 |
| 2024-07-10 | 41.25 | $41.54 | 11600 |
| 2024-07-09 | 41.13 | $41.41 | 9800 |
| 2024-07-08 | 41.02 | $41.26 | 24120 |
| 2024-07-05 | 40.93 | $41.73 | 16249 |
| 2024-07-03 | 40.68 | $41.25 | 6800 |
| 2024-07-02 | 40.52 | $40.79 | 114832 |
| 2024-07-01 | 40.48 | $40.13 | 22425 |
| 2024-06-28 | 40.63 | $40.59 | 24628 |
| 2024-06-27 | 40.68 | $40.14 | 18847 |
| 2024-06-26 | 40.88 | $40.85 | 14500 |
| 2024-06-25 | 40.91 | $40.99 | 33100 |
| 2024-06-24 | 40.89 | $41.02 | 13121 |
| 2024-06-21 | 40.85 | $41.23 | 13200 |
| 2024-06-20 | 40.75 | $41.02 | 27900 |
| 2024-06-18 | 40.69 | $41.22 | 19800 |
| 2024-06-17 | 40.55 | $40.67 | 15000 |
| 2024-06-14 | 40.55 | $40.85 | 21730 |
| 2024-06-13 | 40.51 | $40.69 | 25044 |
| 2024-06-12 | 40.50 | $40.46 | 25306 |
| 2024-06-11 | 40.57 | $40.40 | 21227 |
| 2024-06-10 | 40.68 | $40.30 | 16800 |
| 2024-06-07 | 40.84 | $40.44 | 35600 |
| 2024-06-06 | 40.99 | $40.91 | 19400 |
| 2024-06-05 | 41.03 | $40.44 | 19500 |
| 2024-06-04 | 41.22 | $40.41 | 20200 |
| 2024-06-03 | 41.46 | $41.08 | 33622 |
| 2024-05-31 | 41.53 | $40.51 | 21333 |
| 2024-05-30 | 41.79 | $41.17 | 12818 |
| 2024-05-29 | 41.90 | $40.95 | 37700 |
| 2024-05-28 | 42.08 | $41.63 | 47500 |
| 2024-05-24 | 42.08 | $41.48 | 9700 |
| 2024-05-23 | 42.11 | $41.20 | 28449 |
| 2024-05-22 | 42.23 | $41.76 | 18700 |
| 2024-05-21 | 42.17 | $42.05 | 19039 |
| 2024-05-20 | 42.00 | $42.46 | 34600 |
| 2024-05-17 | 41.65 | $42.19 | 18723 |
| 2024-05-16 | 41.30 | $41.55 | 27616 |
| 2024-05-15 | 41.05 | $41.42 | 14104 |
| 2024-05-14 | 40.78 | $40.74 | 12442 |
| 2024-05-13 | 40.66 | $40.78 | 27740 |
| 2024-05-10 | 40.49 | $40.57 | 13600 |
| 2024-05-09 | 40.34 | $40.70 | 25300 |
| 2024-05-08 | 40.11 | $40.20 | 16300 |
| 2024-05-07 | 39.98 | $40.39 | 43000 |
| 2024-05-06 | 39.76 | $40.33 | 26300 |
| 2024-05-03 | 39.50 | $40.35 | 14500 |
| 2024-05-02 | 39.17 | $39.90 | 23883 |
| 2024-05-01 | 38.91 | $39.14 | 32918 |
| 2024-04-30 | 38.83 | $39.01 | 15404 |
| 2024-04-29 | 38.78 | $39.69 | 21200 |
| 2024-04-26 | 38.50 | $39.20 | 23400 |
| 2024-04-25 | 38.32 | $38.66 | 19508 |
| 2024-04-24 | 38.28 | $38.55 | 152000 |
| 2024-04-23 | 38.26 | $38.33 | 22447 |
| 2024-04-22 | 38.32 | $38.25 | 35000 |
| 2024-04-19 | 38.42 | $38.09 | 22300 |
| 2024-04-18 | 38.59 | $38.10 | 26625 |
| 2024-04-17 | 38.80 | $38.32 | 66620 |
| 2024-04-16 | 38.99 | $38.02 | 16100 |
| 2024-04-15 | 39.32 | $38.64 | 18500 |
| 2024-04-12 | 39.52 | $39.14 | 25905 |
| 2024-04-11 | 39.61 | $39.86 | 22433 |
| 2024-04-10 | 39.48 | $39.43 | 17507 |
| 2024-04-09 | 39.46 | $40.13 | 21400 |
| 2024-04-08 | 39.20 | $39.73 | 35600 |
| 2024-04-05 | 39.02 | $39.19 | 21124 |
| 2024-04-04 | 38.97 | $39.13 | 26324 |
| 2024-04-03 | 38.92 | $39.16 | 20500 |
| 2024-04-02 | 38.85 | $38.87 | 29100 |
| 2024-04-01 | 38.87 | $38.98 | 38200 |
| 2024-03-28 | 38.84 | $38.71 | 62800 |
| 2024-03-27 | 38.91 | $38.78 | 30106 |
| 2024-03-26 | 38.96 | $38.44 | 24606 |
| 2024-03-25 | 39.13 | $39.08 | 22400 |
| 2024-03-22 | 39.13 | $38.95 | 18800 |
| 2024-03-21 | 39.18 | $39.44 | 55000 |
| 2024-03-20 | 39.07 | $39.37 | 20017 |
| 2024-03-19 | 38.96 | $38.97 | 61800 |
| 2024-03-18 | 38.96 | $38.75 | 15811 |
| 2024-03-15 | 39.02 | $38.84 | 51940 |
| 2024-03-14 | 39.07 | $38.70 | 21403 |
| 2024-03-13 | 39.17 | $39.18 | 30913 |
| 2024-03-12 | 39.13 | $39.07 | 41200 |
| 2024-03-11 | 39.12 | $38.95 | 25300 |
| 2024-03-08 | 39.14 | $39.07 | 19220 |
| 2024-03-07 | 39.12 | $38.95 | 20200 |
| 2024-03-06 | 39.14 | $38.80 | 21300 |
| 2024-03-05 | 39.20 | $38.85 | 13900 |
| 2024-03-04 | 39.25 | $39.02 | 20600 |
| 2024-03-01 | 39.25 | $39.13 | 25600 |
| 2024-02-29 | 39.22 | $39.06 | 21319 |
| 2024-02-28 | 39.19 | $38.64 | 31300 |
| 2024-02-27 | 39.28 | $39.22 | 20500 |
| 2024-02-26 | 39.21 | $39.30 | 25113 |
| 2024-02-23 | 39.08 | $39.22 | 27102 |
| 2024-02-22 | 38.94 | $39.48 | 28000 |
| 2024-02-21 | 38.69 | $38.95 | 13000 |
| 2024-02-20 | 38.54 | $38.77 | 38218 |
| 2024-02-16 | 38.41 | $38.52 | 18443 |
| 2024-02-15 | 38.34 | $38.36 | 28600 |
| 2024-02-14 | 38.29 | $38.07 | 23600 |
| 2024-02-13 | 38.32 | $37.77 | 20909 |
| 2024-02-12 | 38.44 | $38.77 | 104726 |
| 2024-02-09 | 38.28 | $38.27 | 25800 |
| 2024-02-08 | 38.23 | $38.42 | 31448 |
| 2024-02-07 | 38.12 | $38.19 | 22100 |
| 2024-02-06 | 38.06 | $38.50 | 56200 |
| 2024-02-05 | 37.88 | $37.76 | 170100 |
| 2024-02-02 | 37.89 | $37.67 | 161244 |
| 2024-02-01 | 37.94 | $38.37 | 184421 |
| 2024-01-31 | 37.77 | $37.96 | 25500 |
| 2024-01-30 | 37.70 | $37.90 | 52300 |
| 2024-01-29 | 37.62 | $37.94 | 99500 |
| 2024-01-26 | 37.52 | $37.85 | 14732 |
| 2024-01-25 | 37.43 | $38.02 | 23311 |
| 2024-01-24 | 37.26 | $37.84 | 18032 |
| 2024-01-23 | 37.11 | $37.04 | 26500 |
| 2024-01-22 | 37.19 | $37.02 | 24729 |
| 2024-01-19 | 37.30 | $37.04 | 17629 |
| 2024-01-18 | 37.42 | $37.04 | 29900 |
| 2024-01-17 | 37.57 | $37.00 | 33800 |
| 2024-01-16 | 37.77 | $37.65 | 34114 |
| 2024-01-12 | 37.81 | $37.98 | 12031 |
| 2024-01-11 | 37.75 | $37.53 | 26707 |
| 2024-01-10 | 37.82 | $37.69 | 25501 |
| 2024-01-09 | 37.85 | $37.45 | 56200 |
| 2024-01-08 | 37.97 | $38.02 | 17214 |
| 2024-01-05 | 37.93 | $37.89 | 31300 |
| 2024-01-04 | 37.91 | $37.78 | 30240 |
| 2024-01-03 | 37.93 | $37.60 | 26535 |
| 2024-01-02 | 38.00 | $37.90 | 33212 |
| 2023-12-29 | 38.00 | $38.44 | 24723 |
| 2023-12-28 | 37.82 | $37.95 | 43034 |
| 2023-12-27 | 37.75 | $37.78 | 50600 |
| 2023-12-26 | 37.72 | $37.42 | 31234 |
| 2023-12-22 | 37.79 | $37.65 | 17300 |
| 2023-12-21 | 37.81 | $37.91 | 148126 |
| 2023-12-20 | 37.74 | $37.52 | 78400 |
| 2023-12-19 | 37.78 | $37.92 | 63800 |
| 2023-12-18 | 37.70 | $37.85 | 46020 |
| 2023-12-15 | 37.63 | $37.77 | 63117 |
| 2023-12-14 | 37.56 | $38.20 | 163200 |
| 2023-12-13 | 37.34 | $37.31 | 61013 |
| 2023-12-12 | 37.35 | $36.98 | 85947 |
| 2023-12-11 | 37.46 | $37.14 | 206147 |
| 2023-12-08 | 37.56 | $37.12 | 23600 |
| 2023-12-07 | 37.67 | $37.42 | 42700 |
| 2023-12-06 | 37.72 | $37.24 | 48626 |
| 2023-12-05 | 37.83 | $37.45 | 75445 |
| 2023-12-04 | 37.89 | $37.60 | 37800 |
| 2023-12-01 | 37.92 | $37.91 | 29345 |
| 2023-11-30 | 37.85 | $37.26 | 24212 |
| 2023-11-29 | 37.96 | $37.50 | 21300 |
| 2023-11-28 | 38.02 | $38.18 | 14703 |
| 2023-11-27 | 37.87 | $37.72 | 26300 |
| 2023-11-24 | 37.82 | $37.54 | 9900 |
| 2023-11-22 | 37.82 | $37.68 | 18700 |
| 2023-11-21 | 37.76 | $37.82 | 22927 |
| 2023-11-20 | 37.65 | $38.18 | 21200 |
| 2023-11-17 | 37.39 | $37.48 | 38425 |
| 2023-11-16 | 37.29 | $37.30 | 17000 |
| 2023-11-15 | 37.22 | $37.77 | 28736 |
| 2023-11-14 | 36.99 | $37.75 | 23730 |
| 2023-11-13 | 36.71 | $36.60 | 63615 |
| 2023-11-10 | 36.73 | $36.95 | 35000 |
| 2023-11-09 | 36.66 | $36.69 | 71313 |
| 2023-11-08 | 36.65 | $37.22 | 409100 |
| 2023-11-07 | 36.47 | $37.12 | 21600 |
| 2023-11-06 | 36.29 | $37.42 | 31803 |
| 2023-11-03 | 35.97 | $37.14 | 24045 |
| 2023-11-02 | 35.69 | $36.59 | 20130 |
| 2023-11-01 | 35.53 | $35.66 | 46019 |
| 2023-10-31 | 35.64 | $35.60 | 764500 |
| 2023-10-30 | 35.80 | $36.15 | 26028 |
| 2023-10-27 | 35.84 | $36.04 | 28116 |
| 2023-10-26 | 35.94 | $36.11 | 26046 |
| 2023-10-25 | 36.04 | $35.95 | 21800 |
| 2023-10-24 | 36.23 | $36.82 | 18800 |
| 2023-10-23 | 36.19 | $36.04 | 18844 |
| 2023-10-20 | 36.41 | $35.78 | 43900 |
| 2023-10-19 | 36.76 | $36.30 | 322200 |
| 2023-10-18 | 37.04 | $36.47 | 40800 |
| 2023-10-17 | 37.34 | $37.50 | 21421 |
| 2023-10-16 | 37.38 | $37.39 | 35800 |
| 2023-10-13 | 37.47 | $37.32 | 132600 |
| 2023-10-12 | 37.60 | $37.46 | 27800 |
| 2023-10-11 | 37.73 | $38.09 | 9000 |
| 2023-10-10 | 37.70 | $38.41 | 25000 |
| 2023-10-09 | 37.56 | $37.59 | 31646 |
| 2023-10-06 | 37.66 | $37.63 | 13314 |
| 2023-10-05 | 37.77 | $37.58 | 48900 |
| 2023-10-04 | 37.93 | $37.68 | 68939 |
| 2023-10-03 | 38.10 | $37.68 | 125000 |
| 2023-10-02 | 38.31 | $38.22 | 23531 |
| 2023-09-29 | 38.39 | $38.46 | 22300 |
| 2023-09-28 | 38.43 | $38.39 | 13300 |
| 2023-09-27 | 38.49 | $38.14 | 33800 |
| 2023-09-26 | 38.66 | $38.27 | 68041 |
| 2023-09-25 | 38.81 | $38.73 | 151800 |
| 2023-09-22 | 38.86 | $38.49 | 80300 |
| 2023-09-21 | 38.99 | $38.65 | 71200 |
| 2023-09-20 | 39.11 | $39.03 | 26600 |
| 2023-09-19 | 39.12 | $38.69 | 16823 |
| 2023-09-18 | 39.24 | $38.72 | 35612 |
| 2023-09-15 | 39.37 | $39.35 | 20149 |
| 2023-09-14 | 39.33 | $39.44 | 37900 |
| 2023-09-13 | 39.25 | $39.20 | 83100 |
| 2023-09-12 | 39.23 | $39.21 | 19210 |
| 2023-09-11 | 39.19 | $38.93 | 16400 |
| 2023-09-08 | 39.22 | $39.05 | 17310 |
| 2023-09-07 | 39.23 | $38.92 | 38502 |
| 2023-09-06 | 39.26 | $39.13 | 20617 |
| 2023-09-05 | 39.24 | $39.22 | 14700 |
| 2023-09-01 | 39.17 | $39.46 | 165811 |
| 2023-08-31 | 39.01 | $39.25 | 17044 |
| 2023-08-30 | 38.88 | $39.46 | 35834 |
| 2023-08-29 | 38.64 | $39.25 | 15835 |
| 2023-08-28 | 38.42 | $39.04 | 28100 |
| 2023-08-25 | 38.21 | $38.48 | 11007 |
| 2023-08-24 | 38.13 | $38.43 | 22400 |
| 2023-08-23 | 38.06 | $38.45 | 39123 |
| 2023-08-22 | 37.96 | $38.28 | 29512 |
| 2023-08-21 | 37.89 | $37.94 | 53025 |
| 2023-08-18 | 37.92 | $37.65 | 16309 |
| 2023-08-17 | 38.05 | $37.88 | 26000 |
| 2023-08-16 | 38.13 | $37.78 | 52444 |
| 2023-08-15 | 38.26 | $37.75 | 22700 |
| 2023-08-14 | 38.44 | $38.22 | 30100 |
| 2023-08-11 | 38.49 | $38.12 | 33900 |
| 2023-08-10 | 38.59 | $38.00 | 9842 |
| 2023-08-09 | 38.75 | $38.40 | 7800 |
| 2023-08-08 | 38.81 | $38.39 | 16401 |
| 2023-08-07 | 38.87 | $38.83 | 8000 |
| 2023-08-04 | 38.81 | $38.45 | 66810 |
| 2023-08-03 | 38.84 | $38.04 | 19933 |
| 2023-08-02 | 39.00 | $38.18 | 18700 |
| 2023-08-01 | 39.15 | $38.60 | 128051 |
| 2023-07-31 | 39.18 | $39.47 | 17300 |
| 2023-07-28 | 38.94 | $39.21 | 84938 |
| 2023-07-27 | 38.71 | $38.54 | 33600 |
| 2023-07-26 | 38.63 | $38.65 | 192100 |
| 2023-07-25 | 38.50 | $38.53 | 44200 |
| 2023-07-24 | 38.36 | $38.55 | 23600 |
| 2023-07-21 | 38.17 | $38.12 | 19644 |
| 2023-07-20 | 38.08 | $37.84 | 15312 |
| 2023-07-19 | 38.04 | $38.04 | 88300 |
| 2023-07-18 | 37.92 | $37.83 | 20300 |
| 2023-07-17 | 37.84 | $38.29 | 13400 |
| 2023-07-14 | 37.58 | $38.00 | 28815 |
| 2023-07-13 | 37.36 | $38.09 | 22500 |
| 2023-07-12 | 37.05 | $37.63 | 22800 |
| 2023-07-11 | 36.81 | $37.06 | 45500 |
| 2023-07-10 | 36.70 | $37.01 | 17844 |
| 2023-07-07 | 36.58 | $36.99 | 63300 |
| 2023-07-06 | 36.44 | $36.34 | 29236 |
| 2023-07-05 | 36.48 | $36.75 | 40700 |
| 2023-07-03 | 36.39 | $36.75 | 76000 |
| 2023-06-30 | 36.29 | $36.35 | 71513 |
| 2023-06-29 | 36.29 | $35.86 | 111909 |
| 2023-06-28 | 36.45 | $35.55 | 72200 |
| 2023-06-27 | 36.75 | $35.70 | 18123 |
| 2023-06-26 | 37.05 | $36.68 | 18700 |
| 2023-06-23 | 37.11 | $36.37 | 44600 |
| 2023-06-22 | 37.28 | $36.85 | 66135 |
| 2023-06-21 | 37.33 | $36.97 | 25500 |
| 2023-06-20 | 37.34 | $36.88 | 20926 |
| 2023-06-16 | 37.37 | $37.34 | 16600 |
| 2023-06-15 | 37.26 | $37.55 | 55417 |
| 2023-06-14 | 37.06 | $37.50 | 25100 |
| 2023-06-13 | 36.82 | $37.07 | 39300 |
| 2023-06-12 | 36.65 | $36.68 | 25102 |
| 2023-06-09 | 36.57 | $37.10 | 80500 |
| 2023-06-08 | 36.34 | $36.63 | 23600 |
| 2023-06-07 | 36.20 | $36.36 | 56221 |
| 2023-06-06 | 36.11 | $36.59 | 23800 |
| 2023-06-05 | 35.94 | $36.89 | 73044 |
| 2023-06-02 | 35.63 | $36.43 | 70233 |
| 2023-06-01 | 35.41 | $36.00 | 178346 |
| 2023-05-31 | 35.27 | $35.34 | 29825 |
| 2023-05-30 | 35.33 | $35.41 | 145800 |
| 2023-05-26 | 35.38 | $35.78 | 45500 |
| 2023-05-25 | 35.33 | $35.03 | 37300 |
| 2023-05-24 | 35.51 | $35.22 | 62700 |
| 2023-05-23 | 35.68 | $35.52 | 36406 |
| 2023-05-22 | 35.80 | $35.96 | 40946 |
| 2023-05-19 | 35.80 | $35.87 | 52043 |
| 2023-05-18 | 35.85 | $35.65 | 229200 |
| 2023-05-17 | 35.98 | $35.94 | 396800 |
| 2023-05-16 | 36.05 | $35.91 | 159709 |
| 2023-05-15 | 36.15 | $36.06 | 69719 |
| 2023-05-12 | 36.24 | $36.27 | 52200 |
| 2023-05-11 | 36.28 | $36.52 | 50047 |
| 2023-05-10 | 36.25 | $36.64 | 97804 |
| 2023-05-09 | 36.18 | $36.46 | 192900 |
| 2023-05-08 | 36.16 | $36.65 | 47900 |
| 2023-05-05 | 36.09 | $36.31 | 20000 |
| 2023-05-04 | 36.11 | $36.12 | 28200 |
| 2023-05-03 | 36.20 | $36.00 | 40600 |
| 2023-05-02 | 36.36 | $35.91 | 94700 |
| 2023-05-01 | 36.59 | $36.60 | 132200 |
| 2023-04-28 | 36.66 | $36.43 | 73300 |
| 2023-04-27 | 36.80 | $36.71 | 119900 |
| 2023-04-26 | 36.89 | $36.03 | 118600 |
| 2023-04-25 | 37.21 | $36.22 | 35700 |
| 2023-04-24 | 37.55 | $37.26 | 33700 |
| 2023-04-21 | 37.63 | $37.05 | 91426 |
| 2023-04-20 | 37.80 | $37.29 | 68449 |
| 2023-04-19 | 37.93 | $37.58 | 41214 |
| 2023-04-18 | 37.99 | $37.77 | 48647 |
| 2023-04-17 | 38.01 | $37.98 | 55538 |
| 2023-04-14 | 37.95 | $38.01 | 21746 |
| 2023-04-13 | 37.87 | $38.46 | 93000 |
| 2023-04-12 | 37.63 | $38.23 | 101000 |
| 2023-04-11 | 37.41 | $38.20 | 62700 |
| 2023-04-10 | 37.15 | $37.60 | 40931 |
| 2023-04-06 | 37.03 | $37.13 | 35134 |
| 2023-04-05 | 37.03 | $37.00 | 239737 |
| 2023-04-04 | 37.08 | $37.32 | 95531 |
| 2023-04-03 | 37.04 | $37.59 | 24200 |
| 2023-03-31 | 36.91 | $37.21 | 29000 |
| 2023-03-30 | 36.88 | $37.55 | 55300 |
| 2023-03-29 | 36.75 | $37.29 | 74200 |
| 2023-03-28 | 36.67 | $36.95 | 43400 |
| 2023-03-27 | 36.69 | $37.04 | 52400 |
| 2023-03-24 | 36.70 | $36.99 | 90352 |
| 2023-03-23 | 36.73 | $37.02 | 91802 |
| 2023-03-22 | 36.78 | $36.97 | 78200 |
| 2023-03-21 | 36.86 | $36.74 | 192200 |
| 2023-03-20 | 37.03 | $36.79 | 201214 |
| 2023-03-17 | 37.25 | $36.78 | 30000 |
| 2023-03-16 | 37.51 | $37.20 | 85002 |
| 2023-03-15 | 37.72 | $36.80 | 109500 |
| 2023-03-14 | 38.09 | $37.52 | 107600 |
| 2023-03-13 | 38.33 | $37.87 | 148510 |
| 2023-03-10 | 38.51 | $38.21 | 98311 |
| 2023-03-09 | 38.63 | $38.53 | 39200 |
| 2023-03-08 | 38.67 | $39.23 | 93943 |
| 2023-03-07 | 38.49 | $38.56 | 124900 |
| 2023-03-06 | 38.50 | $39.05 | 191700 |
| 2023-03-03 | 38.35 | $38.69 | 45800 |
| 2023-03-02 | 38.29 | $38.66 | 352901 |
| 2023-03-01 | 38.22 | $38.59 | 263940 |
| 2023-02-28 | 38.17 | $38.26 | 167400 |
| 2023-02-27 | 38.22 | $38.53 | 441400 |
| 2023-02-24 | 38.19 | $38.29 | 22500 |
| 2023-02-23 | 38.25 | $38.78 | 60224 |
| 2023-02-22 | 38.16 | $38.58 | 146900 |
| 2023-02-21 | 38.12 | $38.97 | 132300 |
| 2023-02-17 | 37.96 | $38.36 | 144200 |
| 2023-02-16 | 37.97 | $38.30 | 183400 |
| 2023-02-15 | 38.01 | $38.72 | 142900 |
| 2023-02-14 | 37.92 | $38.13 | 204600 |
| 2023-02-13 | 38.02 | $37.88 | 93000 |
| 2023-02-10 | 38.23 | $37.63 | 60100 |
| 2023-02-09 | 38.57 | $37.76 | 709800 |
| 2023-02-08 | 38.95 | $37.89 | 194346 |
| 2023-02-07 | 39.37 | $38.49 | 76007 |
| 2023-02-06 | 39.70 | $38.81 | 68000 |
| 2023-02-03 | 40.00 | $39.32 | 69530 |
| 2023-02-02 | 40.19 | $39.78 | 126036 |
| 2023-02-01 | 40.28 | $39.72 | 198600 |
| 2023-01-31 | 40.41 | $40.06 | 120400 |
| 2023-01-30 | 40.44 | $39.71 | 346500 |
| 2023-01-27 | 40.59 | $40.50 | 77298 |
| 2023-01-26 | 40.50 | $40.65 | 35100 |
| 2023-01-25 | 40.34 | $40.65 | 77100 |
| 2023-01-24 | 40.14 | $40.52 | 197308 |
| 2023-01-23 | 39.92 | $40.51 | 85195 |
| 2023-01-20 | 39.65 | $40.30 | 121605 |
| 2023-01-19 | 39.39 | $39.95 | 124238 |
| 2023-01-18 | 39.17 | $39.34 | 165435 |
| 2023-01-17 | 39.09 | $39.66 | 142418 |
| 2023-01-13 | 38.89 | $39.01 | 130005 |
| 2023-01-12 | 38.85 | $38.97 | 120424 |
| 2023-01-11 | 38.81 | $38.60 | 219700 |
| 2023-01-10 | 38.88 | $38.85 | 86107 |
| 2023-01-09 | 38.88 | $38.80 | 67340 |
| 2023-01-06 | 38.89 | $39.26 | 69800 |
| 2023-01-05 | 38.75 | $37.98 | 53516 |
| 2023-01-04 | 38.99 | $39.00 | 37739 |
| 2023-01-03 | 38.94 | $38.68 | 278500 |
| 2022-12-30 | 38.99 | $38.94 | 53500 |
| 2022-12-29 | 38.95 | $39.18 | 30545 |
| 2022-12-28 | 38.82 | $38.22 | 88300 |
| 2022-12-27 | 38.96 | $39.00 | 92518 |
| 2022-12-23 | 38.88 | $38.73 | 84419 |
| 2022-12-22 | 38.86 | $38.44 | 194807 |
| 2022-12-21 | 38.91 | $38.77 | 23342 |
| 2022-12-20 | 38.87 | $38.50 | 306616 |
| 2022-12-19 | 38.88 | $38.57 | 144800 |
| 2022-12-16 | 38.87 | $38.15 | 26800 |
| 2022-12-15 | 38.98 | $38.13 | 23200 |
| 2022-12-14 | 39.10 | $38.38 | 42507 |
| 2022-12-13 | 39.16 | $38.78 | 33131 |
| 2022-12-12 | 39.09 | $38.86 | 35448 |
| 2022-12-09 | 38.95 | $38.50 | 37929 |
| 2022-12-08 | 38.89 | $38.42 | 37537 |
| 2022-12-07 | 38.82 | $38.21 | 40628 |
| 2022-12-06 | 38.78 | $38.57 | 89700 |
| 2022-12-05 | 38.60 | $38.35 | 8739 |
| 2022-12-02 | 38.43 | $38.53 | 11627 |
| 2022-12-01 | 38.15 | $38.59 | 29900 |
| 2022-11-30 | 37.77 | $38.45 | 22841 |
| 2022-11-29 | 37.33 | $37.54 | 19241 |
| 2022-11-28 | 37.07 | $36.85 | 11207 |
| 2022-11-25 | 36.96 | $36.96 | 6349 |
| 2022-11-23 | 36.78 | $36.53 | 12200 |
| 2022-11-22 | 36.68 | $36.17 | 13900 |
| 2022-11-21 | 36.65 | $35.82 | 10200 |
| 2022-11-18 | 36.72 | $35.92 | 14100 |
| 2022-11-17 | 36.75 | $35.94 | 54412 |
| 2022-11-16 | 36.77 | $36.22 | 33143 |
| 2022-11-15 | 36.69 | $37.07 | 21311 |
| 2022-11-14 | 36.30 | $36.71 | 8800 |
| 2022-11-11 | 35.92 | $36.63 | 26800 |
| 2022-11-10 | 35.47 | $35.85 | 9800 |
| 2022-11-09 | 35.16 | $35.13 | 12700 |
| 2022-11-08 | 35.00 | $35.67 | 12700 |
| 2022-11-07 | 34.62 | $35.45 | 26800 |
| 2022-11-04 | 34.22 | $35.45 | 29400 |
| 2022-11-03 | 33.72 | $34.24 | 9831 |
| 2022-11-02 | 33.50 | $33.69 | 71133 |
| 2022-11-01 | 33.40 | $33.91 | 207931 |
| 2022-10-31 | 33.21 | $33.30 | 76916 |
| 2022-10-28 | 33.17 | $33.17 | 69526 |
| 2022-10-27 | 33.17 | $33.44 | 16300 |
| 2022-10-26 | 33.08 | $33.31 | 28649 |
| 2022-10-25 | 33.01 | $33.16 | 15447 |
| 2022-10-24 | 32.99 | $33.20 | 44142 |
| 2022-10-21 | 32.94 | $33.72 | 8933 |
| 2022-10-20 | 32.73 | $33.35 | 12525 |
| 2022-10-19 | 32.59 | $33.09 | 7100 |
| 2022-10-18 | 32.52 | $33.32 | 11320 |
| 2022-10-17 | 32.36 | $33.22 | 8600 |
| 2022-10-14 | 32.21 | $32.08 | 15500 |
| 2022-10-13 | 32.40 | $32.65 | 28435 |
| 2022-10-12 | 32.46 | $32.53 | 35103 |
| 2022-10-11 | 32.59 | $32.68 | 5814 |
| 2022-10-10 | 32.70 | $33.11 | 4900 |
| 2022-10-07 | 32.72 | $33.25 | 5000 |
| 2022-10-06 | 32.71 | $33.68 | 10500 |
| 2022-10-05 | 32.57 | $33.66 | 5532 |
| 2022-10-04 | 32.42 | $33.66 | 4827 |
| 2022-10-03 | 32.25 | $32.91 | 158528 |
| 2022-09-30 | 32.31 | $31.90 | 29635 |
| 2022-09-29 | 32.71 | $31.66 | 23148 |
| 2022-09-28 | 33.29 | $32.46 | 20910 |
| 2022-09-27 | 33.77 | $32.72 | 14800 |
| 2022-09-26 | 34.27 | $32.73 | 11921 |
| 2022-09-23 | 34.89 | $33.64 | 23000 |
| 2022-09-22 | 35.36 | $35.16 | 6600 |
| 2022-09-21 | 35.45 | $34.83 | 15400 |
| 2022-09-20 | 35.67 | $35.21 | 28414 |
| 2022-09-19 | 35.82 | $35.27 | 10312 |
| 2022-09-16 | 35.97 | $35.75 | 49617 |
| 2022-09-15 | 36.01 | $35.73 | 28500 |
| 2022-09-14 | 36.05 | $36.01 | 19123 |
| 2022-09-13 | 36.02 | $35.24 | 32334 |
| 2022-09-12 | 36.21 | $36.91 | 3000 |
| 2022-09-09 | 35.91 | $36.17 | 4927 |
| 2022-09-08 | 35.77 | $35.67 | 19500 |
| 2022-09-07 | 35.77 | $35.53 | 24748 |
| 2022-09-06 | 35.79 | $35.40 | 10900 |
| 2022-09-02 | 35.86 | $35.43 | 44324 |
| 2022-09-01 | 35.94 | $35.29 | 62003 |
| 2022-08-31 | 36.06 | $35.33 | 6900 |
| 2022-08-30 | 36.20 | $35.27 | 21000 |
| 2022-08-29 | 36.37 | $35.98 | 7900 |
| 2022-08-26 | 36.34 | $35.85 | 11549 |
| 2022-08-25 | 36.34 | $36.15 | 22300 |
| 2022-08-24 | 36.24 | $35.92 | 4200 |
| 2022-08-23 | 36.17 | $35.90 | 12932 |
| 2022-08-22 | 36.09 | $35.67 | 5600 |
| 2022-08-19 | 36.04 | $35.55 | 10900 |
| 2022-08-18 | 36.02 | $35.91 | 5400 |
| 2022-08-17 | 35.86 | $35.69 | 3100 |
| 2022-08-16 | 35.72 | $35.83 | 3923 |
| 2022-08-15 | 35.51 | $35.49 | 3100 |
| 2022-08-12 | 35.34 | $35.80 | 2600 |
| 2022-08-11 | 35.02 | $35.15 | 12100 |
| 2022-08-10 | 34.84 | $35.39 | 3400 |
| 2022-08-09 | 34.53 | $34.82 | 12400 |
| 2022-08-08 | 34.34 | $34.76 | 4900 |
| 2022-08-05 | 34.11 | $34.55 | 12541 |
| 2022-08-04 | 33.90 | $34.05 | 6547 |
| 2022-08-03 | 33.81 | $33.86 | 15000 |
| 2022-08-02 | 33.75 | $33.66 | 24922 |
| 2022-08-01 | 33.74 | $34.20 | 166530 |
| 2022-07-29 | 33.57 | $34.17 | 4800 |
| 2022-07-28 | 33.37 | $34.15 | 10500 |
| 2022-07-27 | 33.13 | $34.00 | 7700 |
| 2022-07-26 | 32.90 | $33.49 | 19000 |
| 2022-07-25 | 32.79 | $33.60 | 10841 |
| 2022-07-22 | 32.63 | $33.30 | 10300 |
| 2022-07-21 | 32.55 | $33.42 | 25209 |
| 2022-07-20 | 32.42 | $33.44 | 6607 |
| 2022-07-19 | 32.27 | $33.51 | 13200 |
| 2022-07-18 | 32.08 | $32.81 | 5002 |
| 2022-07-15 | 32.10 | $32.52 | 7804 |
| 2022-07-14 | 32.23 | $32.42 | 3219 |
| 2022-07-13 | 32.45 | $32.50 | 9600 |
| 2022-07-12 | 32.71 | $32.78 | 38100 |
| 2022-07-11 | 32.96 | $32.88 | 9800 |
| 2022-07-08 | 33.25 | $33.59 | 11723 |
| 2022-07-07 | 33.40 | $33.51 | 37000 |
| 2022-07-06 | 33.63 | $32.94 | 29022 |
| 2022-07-05 | 34.11 | $33.33 | 112300 |
| 2022-07-01 | 34.59 | $34.11 | 218745 |
| 2022-06-30 | 34.95 | $34.74 | 45324 |
| 2022-06-29 | 35.19 | $35.08 | 13544 |
| 2022-06-28 | 35.40 | $35.41 | 6549 |
| 2022-06-27 | 35.56 | $35.67 | 3120 |
| 2022-06-24 | 35.68 | $35.20 | 21221 |
| 2022-06-23 | 35.99 | $35.68 | 9911 |
| 2022-06-22 | 36.23 | $35.85 | 13416 |
| 2022-06-21 | 36.48 | $36.28 | 7434 |
| 2022-06-17 | 36.65 | $35.90 | 33800 |
| 2022-06-16 | 36.99 | $36.02 | 36823 |
| 2022-06-15 | 37.37 | $36.97 | 12215 |
| 2022-06-14 | 37.53 | $36.41 | 27445 |
| 2022-06-13 | 37.91 | $36.18 | 378700 |
| 2022-06-10 | 38.45 | $37.28 | 80226 |
| 2022-06-09 | 38.75 | $38.06 | 22225 |
| 2022-06-08 | 38.87 | $38.28 | 9800 |
| 2022-06-07 | 38.93 | $39.10 | 8700 |
| 2022-06-06 | 38.75 | $38.70 | 9325 |
| 2022-06-03 | 38.64 | $38.89 | 63300 |
| 2022-06-02 | 38.45 | $39.38 | 14000 |
| 2022-06-01 | 38.05 | $38.96 | 201525 |
| 2022-05-31 | 37.69 | $38.86 | 21317 |
| 2022-05-27 | 37.29 | $38.02 | 14624 |
| 2022-05-26 | 37.08 | $37.80 | 20800 |
| 2022-05-25 | 36.89 | $37.62 | 19000 |
| 2022-05-24 | 36.72 | $37.36 | 4700 |
| 2022-05-23 | 36.61 | $37.75 | 5800 |
| 2022-05-20 | 36.35 | $37.23 | 39515 |
| 2022-05-19 | 36.23 | $37.26 | 10720 |
| 2022-05-18 | 36.07 | $36.42 | 4400 |
| 2022-05-17 | 36.17 | $37.28 | 10528 |
| 2022-05-16 | 36.03 | $36.66 | 20900 |
| 2022-05-13 | 36.08 | $36.70 | 7037 |
| 2022-05-12 | 36.15 | $35.65 | 15421 |
| 2022-05-11 | 36.58 | $36.01 | 7900 |
| 2022-05-10 | 37.00 | $36.60 | 4600 |
| 2022-05-09 | 37.36 | $36.61 | 6705 |
| 2022-05-06 | 37.79 | $37.77 | 7700 |
| 2022-05-05 | 37.98 | $37.87 | 12200 |
| 2022-05-04 | 38.18 | $39.17 | 39110 |
| 2022-05-03 | 38.02 | $38.45 | 7130 |
| 2022-05-02 | 38.08 | $37.80 | 14006 |
| 2022-04-29 | 38.36 | $38.37 | 52800 |
| 2022-04-28 | 38.54 | $38.50 | 9320 |
| 2022-04-27 | 38.73 | $38.16 | 6700 |
| 2022-04-26 | 39.07 | $37.57 | 14041 |
| 2022-04-25 | 39.69 | $38.53 | 16623 |
| 2022-04-22 | 40.14 | $39.07 | 19528 |
| 2022-04-21 | 40.52 | $39.70 | 8644 |
| 2022-04-20 | 40.79 | $40.27 | 18620 |
| 2022-04-19 | 40.93 | $40.84 | 6200 |
| 2022-04-18 | 40.92 | $40.62 | 69813 |
| 2022-04-14 | 40.97 | $40.71 | 3928 |
| 2022-04-13 | 41.00 | $40.76 | 8500 |
| 2022-04-12 | 41.02 | $40.23 | 3900 |
| 2022-04-11 | 41.20 | $40.40 | 3522 |
| 2022-04-08 | 41.37 | $40.91 | 4200 |
| 2022-04-07 | 41.40 | $40.68 | 2821 |
| 2022-04-06 | 41.50 | $40.86 | 21407 |
| 2022-04-05 | 41.55 | $41.53 | 6708 |
| 2022-04-04 | 41.39 | $42.01 | 6400 |
| 2022-04-01 | 41.04 | $41.03 | 8339 |
| 2022-03-31 | 40.91 | $40.64 | 5200 |
| 2022-03-30 | 40.87 | $41.09 | 9521 |
| 2022-03-29 | 40.67 | $41.09 | 9516 |
| 2022-03-28 | 40.42 | $40.65 | 7547 |
| 2022-03-25 | 40.25 | $40.71 | 1926 |
| 2022-03-24 | 40.02 | $40.99 | 7224 |
| 2022-03-23 | 39.64 | $40.65 | 5300 |
| 2022-03-22 | 39.29 | $40.50 | 12902 |
| 2022-03-21 | 38.91 | $40.02 | 8700 |
| 2022-03-18 | 38.60 | $39.86 | 6900 |
| 2022-03-17 | 38.29 | $39.51 | 26900 |
| 2022-03-16 | 38.02 | $38.88 | 7803 |
| 2022-03-15 | 37.91 | $37.38 | 11928 |
| 2022-03-14 | 38.26 | $37.69 | 26531 |
| 2022-03-11 | 38.60 | $38.36 | 14500 |
| 2022-03-10 | 38.81 | $38.73 | 23400 |
| 2022-03-09 | 38.96 | $39.13 | 12325 |
| 2022-03-08 | 39.02 | $38.39 | 12447 |
| 2022-03-07 | 39.34 | $38.40 | 11512 |
| 2022-03-04 | 39.73 | $39.46 | 43742 |
| 2022-03-03 | 39.88 | $40.14 | 5014 |
| 2022-03-02 | 39.85 | $39.98 | 15200 |
| 2022-03-01 | 39.87 | $39.52 | 8223 |
| 2022-02-28 | 40.04 | $39.45 | 15300 |
| 2022-02-25 | 40.26 | $39.85 | 39000 |
| 2022-02-24 | 40.42 | $39.20 | 25406 |
| 2022-02-23 | 40.81 | $40.06 | 8200 |
| 2022-02-22 | 41.02 | $40.36 | 7336 |
| 2022-02-18 | 41.17 | $41.01 | 9100 |
| 2022-02-17 | 41.15 | $40.83 | 1805 |
| 2022-02-16 | 41.17 | $41.53 | 3900 |
| 2022-02-15 | 40.96 | $41.22 | 9100 |
| 2022-02-14 | 40.81 | $40.52 | 32704 |
| 2022-02-11 | 40.84 | $40.93 | 7800 |
| 2022-02-10 | 40.74 | $41.14 | 5300 |
| 2022-02-09 | 40.55 | $41.25 | 5800 |
| 2022-02-08 | 40.29 | $40.70 | 13900 |
| 2022-02-07 | 40.13 | $40.46 | 6000 |
| 2022-02-04 | 40.02 | $39.90 | 6400 |
| 2022-02-03 | 40.07 | $40.02 | 2838 |
| 2022-02-02 | 40.08 | $40.51 | 7300 |
| 2022-02-01 | 39.94 | $40.62 | 7900 |
| 2022-01-31 | 39.75 | $40.34 | 9625 |
| 2022-01-28 | 39.60 | $39.34 | 6600 |
| 2022-01-27 | 39.73 | $39.29 | 5136 |
| 2022-01-26 | 39.92 | $39.28 | 4742 |
| 2022-01-25 | 40.15 | $39.58 | 6800 |
| 2022-01-24 | 40.34 | $39.50 | 14115 |
| 2022-01-21 | 40.60 | $40.22 | 8200 |
| 2022-01-20 | 40.68 | $40.82 | 5700 |
| 2022-01-19 | 40.59 | $40.65 | 15800 |
| 2022-01-18 | 40.53 | $40.05 | 10300 |
| 2022-01-14 | 40.64 | $40.72 | 4700 |
| 2022-01-13 | 40.56 | $40.58 | 37342 |
| 2022-01-12 | 40.51 | $41.12 | 12114 |
| 2022-01-11 | 40.28 | $40.44 | 7846 |
| 2022-01-10 | 40.21 | $40.12 | 94621 |
| 2022-01-07 | 40.22 | $40.20 | 4700 |
| 2022-01-06 | 40.22 | $39.95 | 11410 |
| 2022-01-05 | 40.29 | $39.92 | 14300 |
| 2022-01-04 | 40.38 | $40.38 | 97900 |
| 2022-01-03 | 40.35 | $40.71 | 14700 |
| 2021-12-31 | 40.21 | $40.19 | 39545 |
| 2021-12-30 | 40.20 | $40.13 | 15700 |
| 2021-12-29 | 40.21 | $40.22 | 16909 |
| 2021-12-28 | 40.19 | $40.34 | 9101 |
| 2021-12-27 | 40.14 | $40.66 | 12200 |
| 2021-12-23 | 39.97 | $40.12 | 16100 |
| 2021-12-22 | 39.93 | $40.16 | 6900 |
| 2021-12-21 | 39.88 | $40.02 | 10149 |
| 2021-12-20 | 39.87 | $39.88 | 84303 |
| 2021-12-17 | 39.90 | $39.44 | 33402 |
| 2021-12-16 | 40.09 | $40.26 | 15400 |
| 2021-12-15 | 40.06 | $40.00 | 12312 |
| 2021-12-14 | 40.10 | $39.87 | 9904 |
| 2021-12-13 | 40.21 | $40.21 | 68500 |
| 2021-12-10 | 40.23 | $40.44 | 8700 |
| 2021-12-09 | 40.18 | $40.59 | 8100 |
| 2021-12-08 | 40.08 | $40.98 | 7331 |
| 2021-12-07 | 39.85 | $40.72 | 21700 |
| 2021-12-06 | 39.65 | $39.94 | 20400 |
| 2021-12-03 | 39.66 | $40.11 | 22500 |
| 2021-12-02 | 39.63 | $39.91 | 4300 |
| 2021-12-01 | 39.67 | $39.66 | 4900 |
| 2021-11-30 | 39.81 | $39.57 | 16604 |
| 2021-11-29 | 40.02 | $39.65 | 9016 |
| 2021-11-26 | 40.25 | $39.32 | 19000 |
| 2021-11-24 | 40.65 | $40.45 | 30800 |
| 2021-11-23 | 40.79 | $40.28 | 8800 |
| 2021-11-22 | 41.01 | $40.48 | 27700 |
| 2021-11-19 | 41.23 | $40.74 | 9835 |
| 2021-11-18 | 41.42 | $40.78 | 6312 |
| 2021-11-17 | 41.63 | $41.29 | 3800 |
| 2021-11-16 | 41.73 | $41.44 | 8653 |
| 2021-11-15 | 41.81 | $42.09 | 3100 |
| 2021-11-12 | 41.70 | $42.27 | 3245 |
| 2021-11-11 | 41.51 | $42.20 | 2340 |
| 2021-11-10 | 41.31 | $41.51 | 6200 |
| 2021-11-09 | 41.28 | $41.67 | 3321 |
| 2021-11-08 | 41.20 | $41.61 | 3400 |
| 2021-11-05 | 41.12 | $41.24 | 6341 |
| 2021-11-04 | 41.16 | $41.25 | 10842 |
| 2021-11-03 | 41.20 | $41.33 | 7000 |
| 2021-11-02 | 41.24 | $40.72 | 12031 |
| 2021-11-01 | 41.48 | $41.47 | 8729 |
| 2021-10-29 | 41.55 | $41.17 | 7900 |
| 2021-10-28 | 41.73 | $41.43 | 7300 |
| 2021-10-27 | 41.88 | $41.69 | 2945 |
| 2021-10-26 | 41.98 | $41.89 | 4705 |
| 2021-10-25 | 42.04 | $42.33 | 5833 |
| 2021-10-22 | 41.98 | $41.99 | 11000 |
| 2021-10-21 | 42.03 | $41.96 | 4700 |
| 2021-10-20 | 42.09 | $42.63 | 4100 |
| 2021-10-19 | 41.96 | $42.49 | 7446 |
| 2021-10-18 | 41.86 | $42.35 | 4844 |
| 2021-10-15 | 41.78 | $42.33 | 11500 |
| 2021-10-14 | 41.71 | $41.99 | 11707 |
| 2021-10-13 | 41.73 | $42.07 | 7846 |
| 2021-10-12 | 41.74 | $42.03 | 4700 |
| 2021-10-11 | 41.78 | $42.18 | 34622 |
| 2021-10-08 | 41.79 | $42.30 | 10533 |
| 2021-10-07 | 41.78 | $42.51 | 3537 |
| 2021-10-06 | 41.71 | $41.71 | 43600 |
| 2021-10-05 | 41.89 | $41.95 | 13400 |
| 2021-10-04 | 42.05 | $41.69 | 7803 |
| 2021-10-01 | 42.34 | $42.45 | 8800 |
| 2021-09-30 | 42.46 | $42.29 | 6200 |
| 2021-09-29 | 42.67 | $41.93 | 27021 |
| 2021-09-28 | 43.05 | $42.40 | 93700 |
| 2021-09-27 | 43.38 | $43.00 | 4800 |
| 2021-09-24 | 43.59 | $43.03 | 6800 |
| 2021-09-23 | 43.84 | $43.36 | 30700 |
| 2021-09-22 | 44.05 | $43.79 | 4200 |
| 2021-09-21 | 44.17 | $43.35 | 73700 |
| 2021-09-20 | 44.46 | $42.86 | 27800 |
| 2021-09-17 | 44.96 | $44.25 | 4600 |
| 2021-09-16 | 45.14 | $44.25 | 31649 |
| 2021-09-15 | 45.34 | $45.17 | 7804 |
| 2021-09-14 | 45.30 | $45.05 | 3948 |
| 2021-09-13 | 45.28 | $45.43 | 34800 |
| 2021-09-10 | 45.13 | $44.86 | 4518 |
| 2021-09-09 | 45.12 | $44.82 | 16736 |
| 2021-09-08 | 45.11 | $44.40 | 4618 |
| 2021-09-07 | 45.23 | $45.37 | 7400 |
| 2021-09-03 | 45.06 | $45.47 | 13348 |
| 2021-09-02 | 44.82 | $45.30 | 15323 |
| 2021-09-01 | 44.58 | $45.40 | 11800 |
| 2021-08-31 | 44.25 | $45.09 | 10500 |
| 2021-08-30 | 43.94 | $44.62 | 4700 |
| 2021-08-27 | 43.72 | $44.54 | 10007 |
| 2021-08-26 | 43.47 | $44.07 | 4846 |
| 2021-08-25 | 43.33 | $44.43 | 11100 |
| 2021-08-24 | 43.05 | $43.85 | 10100 |
| 2021-08-23 | 42.90 | $43.57 | 32200 |
| 2021-08-20 | 42.82 | $42.55 | 2008 |
| 2021-08-19 | 43.06 | $42.51 | 10909 |
| 2021-08-18 | 43.37 | $43.21 | 6300 |
| 2021-08-17 | 43.53 | $42.85 | 22301 |
| 2021-08-16 | 43.86 | $43.78 | 10200 |
| 2021-08-13 | 43.97 | $44.25 | 17100 |
| 2021-08-12 | 43.96 | $44.26 | 19500 |
| 2021-08-11 | 43.96 | $44.13 | 5710 |
| 2021-08-10 | 44.01 | $44.16 | 1713 |
| 2021-08-09 | 44.06 | $44.10 | 9900 |
| 2021-08-06 | 44.16 | $44.18 | 5300 |
| 2021-08-05 | 44.26 | $44.54 | 5409 |
| 2021-08-04 | 44.28 | $44.77 | 9700 |
| 2021-08-03 | 44.24 | $44.74 | 8533 |
| 2021-08-02 | 44.20 | $44.67 | 97618 |
| 2021-07-30 | 44.20 | $44.23 | 8300 |
| 2021-07-29 | 44.34 | $44.66 | 19800 |
| 2021-07-28 | 44.39 | $44.11 | 12800 |
| 2021-07-27 | 44.64 | $43.56 | 113323 |
| 2021-07-26 | 45.13 | $45.02 | 28700 |
| 2021-07-23 | 45.26 | $45.23 | 13300 |
| 2021-07-22 | 45.37 | $45.48 | 3100 |
| 2021-07-21 | 45.44 | $45.20 | 8100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.10
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.33
Average
50.40
Maximum
75.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.10 | $44.84 | 49436 |
| 2026-07-16 | 47.43 | $45.55 | 10111 |
| 2026-07-15 | 47.97 | $45.66 | 9104 |
| 2026-07-14 | 47.15 | $45.50 | 15783 |
| 2026-07-13 | 45.72 | $45.22 | 8577 |
| 2026-07-10 | 51.73 | $46.49 | 22909 |
| 2026-07-09 | 47.55 | $45.68 | 11200 |
| 2026-07-08 | 45.62 | $45.33 | 24220 |
| 2026-07-07 | 45.35 | $45.28 | 18300 |
| 2026-07-06 | 49.56 | $46.17 | 7325 |
| 2026-07-02 | 44.20 | $45.20 | 30032 |
| 2026-07-01 | 43.25 | $45.04 | 22200 |
| 2026-06-30 | 46.13 | $45.66 | 15000 |
| 2026-06-29 | 45.07 | $45.47 | 14600 |
| 2026-06-26 | 42.51 | $45.02 | 9512 |
| 2026-06-25 | 42.85 | $45.10 | 10507 |
| 2026-06-24 | 45.73 | $45.77 | 18800 |
| 2026-06-23 | 46.57 | $45.96 | 142611 |
| 2026-06-22 | 52.68 | $47.22 | 9045 |
| 2026-06-18 | 51.63 | $47.00 | 23220 |
| 2026-06-17 | 49.08 | $46.48 | 25317 |
| 2026-06-16 | 49.70 | $46.61 | 27600 |
| 2026-06-15 | 52.52 | $47.19 | 28600 |
| 2026-06-12 | 47.98 | $46.25 | 9700 |
| 2026-06-11 | 47.63 | $46.18 | 27747 |
| 2026-06-10 | 41.10 | $44.98 | 50900 |
| 2026-06-09 | 41.97 | $45.19 | 21800 |
| 2026-06-08 | 41.75 | $45.15 | 12804 |
| 2026-06-05 | 40.27 | $44.88 | 134011 |
| 2026-06-04 | 49.31 | $46.94 | 50586 |
| 2026-06-03 | 49.10 | $46.90 | 46810 |
| 2026-06-02 | 53.88 | $47.80 | 32200 |
| 2026-06-01 | 52.36 | $47.49 | 35136 |
| 2026-05-29 | 49.45 | $46.92 | 33300 |
| 2026-05-28 | 50.53 | $47.13 | 71600 |
| 2026-05-27 | 49.38 | $46.90 | 34200 |
| 2026-05-26 | 51.31 | $47.29 | 31700 |
| 2026-05-22 | 48.88 | $46.79 | 47144 |
| 2026-05-21 | 44.30 | $45.92 | 57314 |
| 2026-05-20 | 47.02 | $46.51 | 46100 |
| 2026-05-19 | 42.72 | $45.75 | 17800 |
| 2026-05-18 | 46.03 | $46.46 | 68000 |
| 2026-05-15 | 46.81 | $46.62 | 34546 |
| 2026-05-14 | 53.03 | $47.79 | 23000 |
| 2026-05-13 | 51.13 | $47.43 | 40400 |
| 2026-05-12 | 53.23 | $47.80 | 37326 |
| 2026-05-11 | 57.27 | $48.47 | 51507 |
| 2026-05-08 | 57.58 | $48.52 | 36243 |
| 2026-05-07 | 57.18 | $48.43 | 36503 |
| 2026-05-06 | 62.55 | $49.30 | 49519 |
| 2026-05-05 | 58.13 | $48.27 | 41529 |
| 2026-05-04 | 53.47 | $47.35 | 35445 |
| 2026-05-01 | 55.71 | $47.70 | 33600 |
| 2026-04-30 | 55.36 | $47.63 | 20728 |
| 2026-04-29 | 50.02 | $46.65 | 91905 |
| 2026-04-28 | 52.01 | $46.98 | 33736 |
| 2026-04-27 | 52.19 | $47.01 | 32125 |
| 2026-04-24 | 55.01 | $47.48 | 26900 |
| 2026-04-23 | 55.62 | $47.58 | 35200 |
| 2026-04-22 | 61.63 | $48.51 | 42508 |
| 2026-04-21 | 59.91 | $48.12 | 29131 |
| 2026-04-20 | 63.53 | $48.64 | 29573 |
| 2026-04-17 | 65.79 | $48.95 | 37200 |
| 2026-04-16 | 61.94 | $48.02 | 17534 |
| 2026-04-15 | 62.15 | $48.05 | 26131 |
| 2026-04-14 | 62.56 | $48.11 | 33233 |
| 2026-04-13 | 62.89 | $48.16 | 62816 |
| 2026-04-10 | 61.34 | $47.76 | 52548 |
| 2026-04-09 | 59.63 | $47.33 | 38300 |
| 2026-04-08 | 58.27 | $47.00 | 41907 |
| 2026-04-07 | 51.10 | $45.48 | 26000 |
| 2026-04-06 | 51.10 | $45.48 | 22400 |
| 2026-04-02 | 50.75 | $45.41 | 49048 |
| 2026-04-01 | 52.55 | $45.76 | 21244 |
| 2026-03-31 | 51.57 | $45.55 | 28730 |
| 2026-03-30 | 46.49 | $44.53 | 31508 |
| 2026-03-27 | 45.59 | $44.36 | 29567 |
| 2026-03-26 | 44.11 | $44.08 | 31042 |
| 2026-03-25 | 51.02 | $45.55 | 31143 |
| 2026-03-24 | 43.13 | $44.18 | 74101 |
| 2026-03-23 | 46.01 | $44.74 | 31912 |
| 2026-03-20 | 40.41 | $43.91 | 34474 |
| 2026-03-19 | 47.25 | $45.13 | 29900 |
| 2026-03-18 | 45.67 | $44.91 | 14700 |
| 2026-03-17 | 48.09 | $45.30 | 24439 |
| 2026-03-16 | 46.65 | $45.09 | 36319 |
| 2026-03-13 | 43.37 | $44.63 | 29800 |
| 2026-03-12 | 44.73 | $44.87 | 30000 |
| 2026-03-11 | 50.30 | $45.76 | 19917 |
| 2026-03-10 | 49.36 | $45.62 | 24400 |
| 2026-03-09 | 46.68 | $45.23 | 27402 |
| 2026-03-06 | 42.54 | $44.67 | 67730 |
| 2026-03-05 | 44.66 | $45.03 | 25700 |
| 2026-03-04 | 48.90 | $45.69 | 20500 |
| 2026-03-03 | 49.51 | $45.78 | 28002 |
| 2026-03-02 | 64.06 | $47.51 | 22444 |
| 2026-02-27 | 67.32 | $47.81 | 29917 |
| 2026-02-26 | 69.91 | $48.04 | 30900 |
| 2026-02-25 | 69.72 | $48.00 | 19200 |
| 2026-02-24 | 68.17 | $47.68 | 19627 |
| 2026-02-23 | 66.17 | $47.29 | 21800 |
| 2026-02-20 | 66.89 | $47.36 | 18700 |
| 2026-02-19 | 64.71 | $46.94 | 18800 |
| 2026-02-18 | 64.39 | $46.88 | 22400 |
| 2026-02-17 | 62.68 | $46.56 | 30300 |
| 2026-02-13 | 62.77 | $46.57 | 18900 |
| 2026-02-12 | 61.84 | $46.39 | 25148 |
| 2026-02-11 | 66.11 | $46.88 | 29700 |
| 2026-02-10 | 62.16 | $46.10 | 27300 |
| 2026-02-09 | 62.25 | $46.11 | 12401 |
| 2026-02-06 | 58.05 | $45.37 | 35500 |
| 2026-02-05 | 53.33 | $44.66 | 18137 |
| 2026-02-04 | 56.66 | $45.05 | 22531 |
| 2026-02-03 | 60.82 | $45.50 | 30700 |
| 2026-02-02 | 56.66 | $44.88 | 7200 |
| 2026-01-30 | 59.16 | $45.14 | 11400 |
| 2026-01-29 | 65.99 | $45.78 | 9744 |
| 2026-01-28 | 70.85 | $46.18 | 17200 |
| 2026-01-27 | 75.33 | $46.52 | 24000 |
| 2026-01-26 | 73.65 | $46.16 | 19800 |
| 2026-01-23 | 73.02 | $46.03 | 26300 |
| 2026-01-22 | 72.69 | $45.96 | 45613 |
| 2026-01-21 | 70.14 | $45.45 | 29800 |
| 2026-01-20 | 63.92 | $44.46 | 17636 |
| 2026-01-16 | 63.56 | $44.41 | 22100 |
| 2026-01-15 | 67.85 | $44.74 | 8700 |
| 2026-01-14 | 67.85 | $44.74 | 11900 |
| 2026-01-13 | 64.80 | $44.27 | 29500 |
| 2026-01-12 | 67.52 | $44.48 | 7000 |
| 2026-01-09 | 65.56 | $44.18 | 11827 |
| 2026-01-08 | 62.46 | $43.75 | 7546 |
| 2026-01-07 | 60.99 | $43.56 | 11300 |
| 2026-01-06 | 60.22 | $43.46 | 14025 |
| 2026-01-05 | 56.95 | $43.06 | 23441 |
| 2026-01-02 | 50.92 | $42.43 | 19300 |
| 2025-12-31 | 47.24 | $42.10 | 36700 |
| 2025-12-30 | 48.39 | $42.21 | 29020 |
| 2025-12-29 | 46.71 | $42.06 | 18737 |
| 2025-12-26 | 50.12 | $42.39 | 4321 |
| 2025-12-24 | 48.83 | $42.27 | 3900 |
| 2025-12-23 | 49.03 | $42.29 | 19912 |
| 2025-12-22 | 44.24 | $41.85 | 7200 |
| 2025-12-19 | 44.51 | $41.88 | 11100 |
| 2025-12-18 | 41.45 | $41.61 | 22913 |
| 2025-12-17 | 41.45 | $41.61 | 18439 |
| 2025-12-16 | 42.71 | $41.77 | 24800 |
| 2025-12-15 | 47.52 | $42.33 | 11800 |
| 2025-12-12 | 45.11 | $42.10 | 9500 |
| 2025-12-11 | 53.06 | $42.89 | 10639 |
| 2025-12-10 | 52.55 | $42.84 | 13200 |
| 2025-12-09 | 49.69 | $42.56 | 23513 |
| 2025-12-08 | 51.16 | $42.70 | 8821 |
| 2025-12-05 | 52.42 | $42.82 | 7302 |
| 2025-12-04 | 56.98 | $43.23 | 8700 |
| 2025-12-03 | 56.18 | $43.14 | 11917 |
| 2025-12-02 | 54.59 | $42.96 | 14800 |
| 2025-12-01 | 54.41 | $42.94 | 7601 |
| 2025-11-28 | 53.82 | $42.87 | 4908 |
| 2025-11-26 | 50.97 | $42.54 | 5643 |
| 2025-11-25 | 47.62 | $42.18 | 17800 |
| 2025-11-24 | 45.14 | $41.93 | 9428 |
| 2025-11-21 | 39.38 | $41.40 | 23800 |
| 2025-11-20 | 40.76 | $41.58 | 68500 |
| 2025-11-19 | 42.74 | $41.83 | 11100 |
| 2025-11-18 | 43.54 | $41.93 | 21800 |
| 2025-11-17 | 44.58 | $42.06 | 13800 |
| 2025-11-14 | 47.64 | $42.43 | 12524 |
| 2025-11-13 | 46.80 | $42.34 | 11500 |
| 2025-11-12 | 47.94 | $42.48 | 6739 |
| 2025-11-11 | 48.50 | $42.55 | 15000 |
| 2025-11-10 | 46.72 | $42.34 | 58300 |
| 2025-11-07 | 44.19 | $42.05 | 15809 |
| 2025-11-06 | 45.46 | $42.23 | 5845 |
| 2025-11-05 | 47.11 | $42.46 | 15200 |
| 2025-11-04 | 42.17 | $41.89 | 10938 |
| 2025-11-03 | 48.00 | $42.67 | 47100 |
| 2025-10-31 | 44.24 | $42.27 | 24230 |
| 2025-10-30 | 44.55 | $42.31 | 54602 |
| 2025-10-29 | 47.10 | $42.64 | 34300 |
| 2025-10-28 | 44.45 | $42.35 | 47144 |
| 2025-10-27 | 46.75 | $42.65 | 8100 |
| 2025-10-24 | 45.95 | $42.56 | 15412 |
| 2025-10-23 | 44.99 | $42.45 | 8000 |
| 2025-10-22 | 42.44 | $42.16 | 13831 |
| 2025-10-21 | 42.44 | $42.16 | 7316 |
| 2025-10-20 | 44.23 | $42.44 | 15300 |
| 2025-10-17 | 39.17 | $41.86 | 10100 |
| 2025-10-16 | 43.29 | $42.50 | 14848 |
| 2025-10-15 | 41.84 | $42.34 | 30846 |
| 2025-10-14 | 37.67 | $41.90 | 9037 |
| 2025-10-13 | 42.10 | $42.58 | 20009 |
| 2025-10-10 | 36.36 | $42.03 | 8208 |
| 2025-10-09 | 46.67 | $43.32 | 5029 |
| 2025-10-08 | 50.46 | $43.68 | 8001 |
| 2025-10-07 | 47.65 | $43.43 | 7717 |
| 2025-10-06 | 55.13 | $44.06 | 7231 |
| 2025-10-03 | 55.79 | $44.11 | 7600 |
| 2025-10-02 | 54.34 | $43.97 | 77700 |
| 2025-10-01 | 59.52 | $44.36 | 12235 |
| 2025-09-30 | 57.76 | $44.18 | 27600 |
| 2025-09-29 | 55.39 | $43.95 | 33200 |
| 2025-09-26 | 51.22 | $43.58 | 14700 |
| 2025-09-25 | 51.59 | $43.61 | 14235 |
| 2025-09-24 | 60.00 | $44.22 | 16303 |
| 2025-09-23 | 66.04 | $44.58 | 5030 |
| 2025-09-22 | 68.21 | $44.70 | 12100 |
| 2025-09-19 | 68.04 | $44.68 | 8635 |
| 2025-09-18 | 70.86 | $44.84 | 21414 |
| 2025-09-17 | 71.39 | $44.87 | 10934 |
| 2025-09-16 | 71.19 | $44.84 | 9629 |
| 2025-09-15 | 70.86 | $44.79 | 22700 |
| 2025-09-12 | 68.17 | $44.40 | 10723 |
| 2025-09-11 | 66.59 | $44.19 | 59341 |
| 2025-09-10 | 64.86 | $43.97 | 14343 |
| 2025-09-09 | 66.04 | $44.05 | 15200 |
| 2025-09-08 | 65.52 | $43.98 | 8131 |
| 2025-09-05 | 65.66 | $43.99 | 8202 |
| 2025-09-04 | 61.44 | $43.44 | 7834 |
| 2025-09-03 | 62.37 | $43.51 | 14000 |
| 2025-09-02 | 60.17 | $43.24 | 14400 |
| 2025-08-29 | 67.84 | $43.79 | 13906 |
| 2025-08-28 | 66.59 | $43.62 | 19200 |
| 2025-08-27 | 65.85 | $43.52 | 15800 |
| 2025-08-26 | 70.14 | $43.81 | 17700 |
| 2025-08-25 | 70.29 | $43.82 | 13810 |
| 2025-08-22 | 69.61 | $43.71 | 11100 |
| 2025-08-21 | 63.04 | $42.81 | 117514 |
| 2025-08-20 | 64.66 | $42.92 | 47000 |
| 2025-08-19 | 63.78 | $42.81 | 7200 |
| 2025-08-18 | 65.63 | $42.94 | 10800 |
| 2025-08-15 | 65.03 | $42.86 | 11100 |
| 2025-08-14 | 63.70 | $42.68 | 15118 |
| 2025-08-13 | 66.94 | $42.92 | 16100 |
| 2025-08-12 | 68.60 | $43.04 | 3206 |
| 2025-08-11 | 65.26 | $42.55 | 7800 |
| 2025-08-08 | 66.91 | $42.67 | 10535 |
| 2025-08-07 | 66.78 | $42.65 | 11200 |
| 2025-08-06 | 65.86 | $42.51 | 21100 |
| 2025-08-05 | 60.80 | $41.82 | 8926 |
| 2025-08-04 | 58.34 | $41.53 | 17900 |
| 2025-08-01 | 55.98 | $41.27 | 7600 |
| 2025-07-31 | 55.14 | $41.18 | 12312 |
| 2025-07-30 | 59.95 | $41.58 | 8300 |
| 2025-07-29 | 61.86 | $41.73 | 14600 |
| 2025-07-28 | 57.27 | $41.20 | 107700 |
| 2025-07-25 | 61.38 | $41.51 | 8600 |
| 2025-07-24 | 66.02 | $41.83 | 16700 |
| 2025-07-23 | 66.17 | $41.84 | 9900 |
| 2025-07-22 | 63.93 | $41.55 | 13100 |
| 2025-07-21 | 64.49 | $41.59 | 13406 |
| 2025-07-18 | 61.80 | $41.25 | 8701 |
| 2025-07-17 | 65.26 | $41.50 | 7100 |
| 2025-07-16 | 62.80 | $41.19 | 6700 |
| 2025-07-15 | 61.47 | $41.03 | 6719 |
| 2025-07-14 | 62.40 | $41.10 | 9400 |
| 2025-07-11 | 61.53 | $40.99 | 6303 |
| 2025-07-10 | 60.26 | $40.83 | 31405 |
| 2025-07-09 | 60.62 | $40.86 | 8424 |
| 2025-07-08 | 60.40 | $40.83 | 12803 |
| 2025-07-07 | 61.05 | $40.89 | 414300 |
| 2025-07-03 | 65.31 | $41.27 | 2000 |
| 2025-07-02 | 63.67 | $41.01 | 13000 |
| 2025-07-01 | 64.00 | $41.04 | 16200 |
| 2025-06-30 | 61.23 | $40.61 | 92215 |
| 2025-06-27 | 57.40 | $40.08 | 13912 |
| 2025-06-26 | 57.71 | $40.11 | 11512 |
| 2025-06-25 | 57.20 | $40.04 | 45700 |
| 2025-06-24 | 57.48 | $40.07 | 11100 |
| 2025-06-23 | 52.22 | $39.36 | 95100 |
| 2025-06-20 | 51.74 | $39.30 | 15317 |
| 2025-06-18 | 58.22 | $40.00 | 6200 |
| 2025-06-17 | 60.59 | $40.23 | 14800 |
| 2025-06-16 | 64.61 | $40.60 | 8321 |
| 2025-06-13 | 62.36 | $40.25 | 28101 |
| 2025-06-12 | 71.32 | $40.98 | 5307 |
| 2025-06-11 | 70.83 | $40.89 | 15100 |
| 2025-06-10 | 70.35 | $40.80 | 8645 |
| 2025-06-09 | 68.82 | $40.52 | 8100 |
| 2025-06-06 | 64.50 | $39.82 | 68139 |
| 2025-06-05 | 63.60 | $39.69 | 5017 |
| 2025-06-04 | 63.47 | $39.67 | 4800 |
| 2025-06-03 | 62.28 | $39.49 | 9549 |
| 2025-06-02 | 60.66 | $39.25 | 15600 |
| 2025-05-30 | 58.77 | $38.98 | 16345 |
| 2025-05-29 | 61.47 | $39.24 | 6100 |
| 2025-05-28 | 60.06 | $39.03 | 8600 |
| 2025-05-27 | 62.55 | $39.27 | 12629 |
| 2025-05-23 | 61.86 | $39.16 | 14638 |
| 2025-05-22 | 62.66 | $39.24 | 31000 |
| 2025-05-21 | 62.02 | $39.13 | 8948 |
| 2025-05-20 | 65.40 | $39.48 | 19800 |
| 2025-05-19 | 64.72 | $39.35 | 15821 |
| 2025-05-16 | 61.76 | $38.81 | 10800 |
| 2025-05-15 | 61.65 | $38.79 | 13000 |
| 2025-05-14 | 59.85 | $38.47 | 219900 |
| 2025-05-13 | 62.46 | $38.77 | 20820 |
| 2025-05-12 | 59.61 | $38.26 | 12200 |
| 2025-05-09 | 57.19 | $37.86 | 9626 |
| 2025-05-08 | 56.82 | $37.80 | 7300 |
| 2025-05-07 | 56.82 | $37.80 | 15300 |
| 2025-05-06 | 56.37 | $37.72 | 17825 |
| 2025-05-05 | 56.51 | $37.74 | 15115 |
| 2025-05-02 | 56.20 | $37.68 | 17738 |
| 2025-05-01 | 51.64 | $36.85 | 14700 |
| 2025-04-30 | 53.69 | $37.17 | 74500 |
| 2025-04-29 | 51.76 | $36.83 | 15906 |
| 2025-04-28 | 50.96 | $36.69 | 26500 |
| 2025-04-25 | 52.31 | $36.92 | 10300 |
| 2025-04-24 | 52.43 | $36.94 | 45544 |
| 2025-04-23 | 50.08 | $36.49 | 17800 |
| 2025-04-22 | 50.08 | $36.49 | 17529 |
| 2025-04-21 | 45.15 | $35.58 | 28015 |
| 2025-04-17 | 46.06 | $35.77 | 17400 |
| 2025-04-16 | 42.13 | $35.09 | 16800 |
| 2025-04-15 | 42.47 | $35.17 | 145326 |
| 2025-04-14 | 44.24 | $35.58 | 22820 |
| 2025-04-11 | 39.32 | $34.74 | 31500 |
| 2025-04-10 | 35.60 | $34.16 | 28947 |
| 2025-04-09 | 35.99 | $34.27 | 52300 |
| 2025-04-08 | 23.33 | $32.56 | 35035 |
| 2025-04-07 | 24.77 | $33.09 | 260525 |
| 2025-04-04 | 29.28 | $34.48 | 21800 |
| 2025-04-03 | 40.07 | $36.64 | 93200 |
| 2025-04-02 | 46.81 | $37.53 | 15949 |
| 2025-04-01 | 46.53 | $37.50 | 11909 |
| 2025-03-31 | 43.31 | $37.17 | 13600 |
| 2025-03-28 | 46.27 | $37.54 | 17828 |
| 2025-03-27 | 49.40 | $37.90 | 15800 |
| 2025-03-26 | 48.38 | $37.79 | 13700 |
| 2025-03-25 | 48.98 | $37.86 | 24600 |
| 2025-03-24 | 48.29 | $37.78 | 24200 |
| 2025-03-21 | 46.14 | $37.53 | 26800 |
| 2025-03-20 | 51.60 | $38.20 | 55146 |
| 2025-03-19 | 52.04 | $38.25 | 47900 |
| 2025-03-18 | 57.39 | $38.83 | 24203 |
| 2025-03-17 | 60.77 | $39.16 | 23200 |
| 2025-03-14 | 57.29 | $38.68 | 13010 |
| 2025-03-13 | 47.78 | $37.64 | 16600 |
| 2025-03-12 | 47.97 | $37.66 | 14300 |
| 2025-03-11 | 48.07 | $37.67 | 23400 |
| 2025-03-10 | 47.58 | $37.62 | 25140 |
| 2025-03-07 | 54.10 | $38.30 | 20944 |
| 2025-03-06 | 54.41 | $38.33 | 56500 |
| 2025-03-05 | 54.08 | $38.29 | 240837 |
| 2025-03-04 | 43.37 | $37.21 | 55217 |
| 2025-03-03 | 40.19 | $36.95 | 15800 |
| 2025-02-28 | 41.12 | $37.06 | 22647 |
| 2025-02-27 | 46.30 | $37.62 | 34315 |
| 2025-02-26 | 51.36 | $38.08 | 26600 |
| 2025-02-25 | 49.18 | $37.89 | 25749 |
| 2025-02-24 | 52.72 | $38.19 | 10716 |
| 2025-02-21 | 55.77 | $38.43 | 13202 |
| 2025-02-20 | 58.45 | $38.63 | 7239 |
| 2025-02-19 | 54.73 | $38.27 | 12800 |
| 2025-02-18 | 58.60 | $38.55 | 15600 |
| 2025-02-14 | 58.20 | $38.51 | 28626 |
| 2025-02-13 | 53.84 | $38.10 | 22000 |
| 2025-02-12 | 52.35 | $37.97 | 43546 |
| 2025-02-11 | 50.83 | $37.84 | 705942 |
| 2025-02-10 | 49.42 | $37.72 | 14326 |
| 2025-02-07 | 48.37 | $37.63 | 46400 |
| 2025-02-06 | 49.24 | $37.71 | 129100 |
| 2025-02-05 | 46.98 | $37.51 | 11225 |
| 2025-02-04 | 46.18 | $37.44 | 124300 |
| 2025-02-03 | 44.84 | $37.32 | 26400 |
| 2025-01-31 | 45.38 | $37.38 | 59037 |
| 2025-01-30 | 49.43 | $37.81 | 20247 |
| 2025-01-29 | 46.47 | $37.53 | 21642 |
| 2025-01-28 | 45.83 | $37.47 | 15900 |
| 2025-01-27 | 46.18 | $37.51 | 32342 |
| 2025-01-24 | 48.02 | $37.72 | 40343 |
| 2025-01-23 | 45.67 | $37.48 | 60800 |
| 2025-01-22 | 46.33 | $37.56 | 17404 |
| 2025-01-21 | 45.96 | $37.52 | 18716 |
| 2025-01-17 | 41.83 | $37.09 | 23421 |
| 2025-01-16 | 37.05 | $36.64 | 16500 |
| 2025-01-15 | 37.24 | $36.67 | 20200 |
| 2025-01-14 | 33.72 | $36.35 | 15200 |
| 2025-01-13 | 30.73 | $36.09 | 40000 |
| 2025-01-10 | 32.05 | $36.34 | 61100 |
| 2025-01-08 | 37.88 | $37.28 | 89100 |
| 2025-01-07 | 39.70 | $37.53 | 11312 |
| 2025-01-06 | 41.44 | $37.76 | 18500 |
| 2025-01-03 | 41.60 | $37.78 | 12925 |
| 2025-01-02 | 40.67 | $37.69 | 14600 |
| 2024-12-31 | 40.95 | $37.73 | 60300 |
| 2024-12-30 | 43.00 | $38.03 | 56200 |
| 2024-12-27 | 43.77 | $38.14 | 29231 |
| 2024-12-26 | 43.68 | $38.13 | 46316 |
| 2024-12-24 | 41.36 | $37.86 | 12138 |
| 2024-12-23 | 40.76 | $37.79 | 31600 |
| 2024-12-20 | 42.35 | $38.06 | 23224 |
| 2024-12-19 | 39.88 | $37.76 | 31310 |
| 2024-12-18 | 38.37 | $37.58 | 41700 |
| 2024-12-17 | 44.71 | $38.65 | 43700 |
| 2024-12-16 | 46.20 | $38.87 | 26600 |
| 2024-12-13 | 48.72 | $39.23 | 43435 |
| 2024-12-12 | 54.11 | $39.92 | 13900 |
| 2024-12-11 | 56.97 | $40.25 | 22400 |
| 2024-12-10 | 55.05 | $39.97 | 22425 |
| 2024-12-09 | 64.27 | $40.92 | 57924 |
| 2024-12-06 | 56.20 | $39.82 | 157100 |
| 2024-12-05 | 58.25 | $40.00 | 9847 |
| 2024-12-04 | 54.20 | $39.54 | 12636 |
| 2024-12-03 | 53.26 | $39.44 | 26100 |
| 2024-12-02 | 47.80 | $38.90 | 18500 |
| 2024-11-29 | 48.90 | $39.01 | 5400 |
| 2024-11-27 | 47.21 | $38.85 | 14533 |
| 2024-11-26 | 47.78 | $38.91 | 21220 |
| 2024-11-25 | 49.17 | $39.06 | 19027 |
| 2024-11-22 | 46.92 | $38.83 | 16530 |
| 2024-11-21 | 47.44 | $38.89 | 23444 |
| 2024-11-20 | 44.61 | $38.60 | 143100 |
| 2024-11-19 | 45.49 | $38.71 | 25100 |
| 2024-11-18 | 46.04 | $38.78 | 33227 |
| 2024-11-15 | 39.93 | $38.16 | 28019 |
| 2024-11-14 | 40.07 | $38.18 | 34000 |
| 2024-11-13 | 41.09 | $38.33 | 18300 |
| 2024-11-12 | 42.39 | $38.52 | 47537 |
| 2024-11-11 | 45.40 | $38.94 | 325033 |
| 2024-11-08 | 48.19 | $39.30 | 44100 |
| 2024-11-07 | 55.25 | $40.09 | 25600 |
| 2024-11-06 | 48.74 | $39.37 | 22400 |
| 2024-11-05 | 49.22 | $39.42 | 10900 |
| 2024-11-04 | 46.35 | $39.13 | 15612 |
| 2024-11-01 | 45.95 | $39.09 | 8227 |
| 2024-10-31 | 46.20 | $39.12 | 15230 |
| 2024-10-30 | 45.83 | $39.08 | 15400 |
| 2024-10-29 | 45.91 | $39.09 | 25207 |
| 2024-10-28 | 47.89 | $39.36 | 15941 |
| 2024-10-25 | 43.97 | $38.90 | 10500 |
| 2024-10-24 | 43.97 | $38.90 | 11100 |
| 2024-10-23 | 44.10 | $38.92 | 16000 |
| 2024-10-22 | 47.15 | $39.38 | 10732 |
| 2024-10-21 | 45.43 | $39.16 | 15941 |
| 2024-10-18 | 46.02 | $39.25 | 15500 |
| 2024-10-17 | 45.72 | $39.21 | 48200 |
| 2024-10-16 | 45.08 | $39.12 | 173439 |
| 2024-10-15 | 42.44 | $38.75 | 13841 |
| 2024-10-14 | 46.84 | $39.51 | 8801 |
| 2024-10-11 | 48.21 | $39.73 | 17400 |
| 2024-10-10 | 48.15 | $39.72 | 60207 |
| 2024-10-09 | 46.47 | $39.46 | 148800 |
| 2024-10-08 | 50.21 | $40.09 | 21533 |
| 2024-10-07 | 60.82 | $41.53 | 45633 |
| 2024-10-04 | 56.25 | $40.78 | 15600 |
| 2024-10-03 | 54.14 | $40.47 | 14337 |
| 2024-10-02 | 58.54 | $40.98 | 94739 |
| 2024-10-01 | 56.01 | $40.60 | 11300 |
| 2024-09-30 | 60.44 | $41.08 | 22010 |
| 2024-09-27 | 60.82 | $41.12 | 20200 |
| 2024-09-26 | 57.86 | $40.65 | 21830 |
| 2024-09-25 | 56.39 | $40.43 | 10149 |
| 2024-09-24 | 60.29 | $40.86 | 33700 |
| 2024-09-23 | 53.47 | $39.90 | 15823 |
| 2024-09-20 | 52.67 | $39.80 | 11500 |
| 2024-09-19 | 53.10 | $39.85 | 16100 |
| 2024-09-18 | 48.66 | $39.30 | 27200 |
| 2024-09-17 | 48.24 | $39.25 | 49346 |
| 2024-09-16 | 45.42 | $38.92 | 10731 |
| 2024-09-13 | 44.46 | $38.81 | 13800 |
| 2024-09-12 | 40.87 | $38.41 | 55312 |
| 2024-09-11 | 39.39 | $38.25 | 30800 |
| 2024-09-10 | 39.62 | $38.29 | 25500 |
| 2024-09-09 | 42.21 | $38.72 | 16937 |
| 2024-09-06 | 42.52 | $38.77 | 17000 |
| 2024-09-05 | 46.09 | $39.33 | 18400 |
| 2024-09-04 | 45.31 | $39.23 | 104500 |
| 2024-09-03 | 45.69 | $39.29 | 16129 |
| 2024-08-30 | 47.18 | $39.53 | 8700 |
| 2024-08-29 | 46.20 | $39.39 | 26700 |
| 2024-08-28 | 46.61 | $39.46 | 10849 |
| 2024-08-27 | 48.89 | $39.85 | 29100 |
| 2024-08-26 | 47.13 | $39.57 | 32842 |
| 2024-08-23 | 49.93 | $40.05 | 93223 |
| 2024-08-22 | 43.32 | $39.06 | 12600 |
| 2024-08-21 | 48.90 | $39.96 | 15200 |
| 2024-08-20 | 45.49 | $39.50 | 22937 |
| 2024-08-19 | 50.04 | $40.16 | 57748 |
| 2024-08-16 | 45.66 | $39.60 | 42637 |
| 2024-08-15 | 46.00 | $39.65 | 18600 |
| 2024-08-14 | 44.26 | $39.43 | 58900 |
| 2024-08-13 | 45.79 | $39.67 | 16600 |
| 2024-08-12 | 42.22 | $39.22 | 24801 |
| 2024-08-09 | 41.66 | $39.15 | 15100 |
| 2024-08-08 | 39.73 | $38.91 | 12302 |
| 2024-08-07 | 36.67 | $38.54 | 18508 |
| 2024-08-06 | 30.40 | $37.85 | 47400 |
| 2024-08-05 | 32.24 | $38.27 | 23349 |
| 2024-08-02 | 41.32 | $39.87 | 36200 |
| 2024-08-01 | 44.12 | $40.25 | 24100 |
| 2024-07-31 | 46.24 | $40.52 | 20214 |
| 2024-07-30 | 44.75 | $40.36 | 25827 |
| 2024-07-29 | 43.44 | $40.22 | 13821 |
| 2024-07-26 | 47.73 | $40.78 | 15100 |
| 2024-07-25 | 44.77 | $40.46 | 17900 |
| 2024-07-24 | 48.17 | $40.88 | 8428 |
| 2024-07-23 | 50.78 | $41.18 | 18816 |
| 2024-07-22 | 52.22 | $41.34 | 18300 |
| 2024-07-19 | 52.14 | $41.33 | 7400 |
| 2024-07-18 | 51.75 | $41.28 | 23000 |
| 2024-07-17 | 56.99 | $41.88 | 17904 |
| 2024-07-16 | 58.20 | $42.01 | 18719 |
| 2024-07-15 | 57.33 | $41.88 | 17300 |
| 2024-07-12 | 60.14 | $42.19 | 13014 |
| 2024-07-11 | 58.59 | $41.94 | 34300 |
| 2024-07-10 | 55.98 | $41.54 | 11600 |
| 2024-07-09 | 55.11 | $41.41 | 9800 |
| 2024-07-08 | 54.11 | $41.26 | 24120 |
| 2024-07-05 | 57.94 | $41.73 | 16249 |
| 2024-07-03 | 54.84 | $41.25 | 6800 |
| 2024-07-02 | 51.59 | $40.79 | 114832 |
| 2024-07-01 | 46.32 | $40.13 | 22425 |
| 2024-06-28 | 49.92 | $40.59 | 24628 |
| 2024-06-27 | 46.02 | $40.14 | 18847 |
| 2024-06-26 | 52.09 | $40.85 | 14500 |
| 2024-06-25 | 53.42 | $40.99 | 33100 |
| 2024-06-24 | 53.69 | $41.02 | 13121 |
| 2024-06-21 | 55.61 | $41.23 | 13200 |
| 2024-06-20 | 54.05 | $41.02 | 27900 |
| 2024-06-18 | 55.82 | $41.22 | 19800 |
| 2024-06-17 | 51.68 | $40.67 | 15000 |
| 2024-06-14 | 53.23 | $40.85 | 21730 |
| 2024-06-13 | 52.02 | $40.69 | 25044 |
| 2024-06-12 | 50.25 | $40.46 | 25306 |
| 2024-06-11 | 49.79 | $40.40 | 21227 |
| 2024-06-10 | 49.05 | $40.30 | 16800 |
| 2024-06-07 | 50.03 | $40.44 | 35600 |
| 2024-06-06 | 53.46 | $40.91 | 19400 |
| 2024-06-05 | 50.22 | $40.44 | 19500 |
| 2024-06-04 | 50.01 | $40.41 | 20200 |
| 2024-06-03 | 54.95 | $41.08 | 33622 |
| 2024-05-31 | 51.04 | $40.51 | 21333 |
| 2024-05-30 | 56.42 | $41.17 | 12818 |
| 2024-05-29 | 54.92 | $40.95 | 37700 |
| 2024-05-28 | 61.12 | $41.63 | 47500 |
| 2024-05-24 | 60.17 | $41.48 | 9700 |
| 2024-05-23 | 58.39 | $41.20 | 28449 |
| 2024-05-22 | 63.83 | $41.76 | 18700 |
| 2024-05-21 | 66.90 | $42.05 | 19039 |
| 2024-05-20 | 71.52 | $42.46 | 34600 |
| 2024-05-17 | 70.23 | $42.19 | 18723 |
| 2024-05-16 | 66.86 | $41.55 | 27616 |
| 2024-05-15 | 66.12 | $41.42 | 14104 |
| 2024-05-14 | 61.90 | $40.74 | 12442 |
| 2024-05-13 | 62.33 | $40.78 | 27740 |
| 2024-05-10 | 60.97 | $40.57 | 13600 |
| 2024-05-09 | 62.30 | $40.70 | 25300 |
| 2024-05-08 | 59.03 | $40.20 | 16300 |
| 2024-05-07 | 60.94 | $40.39 | 43000 |
| 2024-05-06 | 60.55 | $40.33 | 26300 |
| 2024-05-03 | 60.74 | $40.35 | 14500 |
| 2024-05-02 | 57.95 | $39.90 | 23883 |
| 2024-05-01 | 52.54 | $39.14 | 32918 |
| 2024-04-30 | 51.52 | $39.01 | 15404 |
| 2024-04-29 | 57.64 | $39.69 | 21200 |
| 2024-04-26 | 53.90 | $39.20 | 23400 |
| 2024-04-25 | 49.19 | $38.66 | 19508 |
| 2024-04-24 | 48.16 | $38.55 | 152000 |
| 2024-04-23 | 46.10 | $38.33 | 22447 |
| 2024-04-22 | 45.35 | $38.25 | 35000 |
| 2024-04-19 | 43.86 | $38.09 | 22300 |
| 2024-04-18 | 43.93 | $38.10 | 26625 |
| 2024-04-17 | 45.47 | $38.32 | 66620 |
| 2024-04-16 | 42.88 | $38.02 | 16100 |
| 2024-04-15 | 47.29 | $38.64 | 18500 |
| 2024-04-12 | 51.34 | $39.14 | 25905 |
| 2024-04-11 | 58.15 | $39.86 | 22433 |
| 2024-04-10 | 54.74 | $39.43 | 17507 |
| 2024-04-09 | 62.63 | $40.13 | 21400 |
| 2024-04-08 | 59.46 | $39.73 | 35600 |
| 2024-04-05 | 54.51 | $39.19 | 21124 |
| 2024-04-04 | 53.92 | $39.13 | 26324 |
| 2024-04-03 | 54.25 | $39.16 | 20500 |
| 2024-04-02 | 51.47 | $38.87 | 29100 |
| 2024-04-01 | 52.62 | $38.98 | 38200 |
| 2024-03-28 | 50.02 | $38.71 | 62800 |
| 2024-03-27 | 50.70 | $38.78 | 30106 |
| 2024-03-26 | 47.36 | $38.44 | 24606 |
| 2024-03-25 | 53.89 | $39.08 | 22400 |
| 2024-03-22 | 52.63 | $38.95 | 18800 |
| 2024-03-21 | 58.34 | $39.44 | 55000 |
| 2024-03-20 | 57.72 | $39.37 | 20017 |
| 2024-03-19 | 53.99 | $38.97 | 61800 |
| 2024-03-18 | 51.76 | $38.75 | 15811 |
| 2024-03-15 | 52.75 | $38.84 | 51940 |
| 2024-03-14 | 51.38 | $38.70 | 21403 |
| 2024-03-13 | 56.76 | $39.18 | 30913 |
| 2024-03-12 | 55.75 | $39.07 | 41200 |
| 2024-03-11 | 54.65 | $38.95 | 25300 |
| 2024-03-08 | 55.97 | $39.07 | 19220 |
| 2024-03-07 | 54.94 | $38.95 | 20200 |
| 2024-03-06 | 53.65 | $38.80 | 21300 |
| 2024-03-05 | 54.14 | $38.85 | 13900 |
| 2024-03-04 | 55.79 | $39.02 | 20600 |
| 2024-03-01 | 56.86 | $39.13 | 25600 |
| 2024-02-29 | 56.35 | $39.06 | 21319 |
| 2024-02-28 | 53.24 | $38.64 | 31300 |
| 2024-02-27 | 58.73 | $39.22 | 20500 |
| 2024-02-26 | 59.54 | $39.30 | 25113 |
| 2024-02-23 | 59.00 | $39.22 | 27102 |
| 2024-02-22 | 61.51 | $39.48 | 28000 |
| 2024-02-21 | 58.06 | $38.95 | 13000 |
| 2024-02-20 | 56.81 | $38.77 | 38218 |
| 2024-02-16 | 55.05 | $38.52 | 18443 |
| 2024-02-15 | 53.90 | $38.36 | 28600 |
| 2024-02-14 | 51.79 | $38.07 | 23600 |
| 2024-02-13 | 49.51 | $37.77 | 20909 |
| 2024-02-12 | 58.22 | $38.77 | 104726 |
| 2024-02-09 | 54.41 | $38.27 | 25800 |
| 2024-02-08 | 55.86 | $38.42 | 31448 |
| 2024-02-07 | 54.07 | $38.19 | 22100 |
| 2024-02-06 | 57.03 | $38.50 | 56200 |
| 2024-02-05 | 50.96 | $37.76 | 170100 |
| 2024-02-02 | 50.14 | $37.67 | 161244 |
| 2024-02-01 | 57.15 | $38.37 | 184421 |
| 2024-01-31 | 53.54 | $37.96 | 25500 |
| 2024-01-30 | 52.98 | $37.90 | 52300 |
| 2024-01-29 | 53.39 | $37.94 | 99500 |
| 2024-01-26 | 52.62 | $37.85 | 14732 |
| 2024-01-25 | 54.22 | $38.02 | 23311 |
| 2024-01-24 | 52.78 | $37.84 | 18032 |
| 2024-01-23 | 45.52 | $37.04 | 26500 |
| 2024-01-22 | 45.32 | $37.02 | 24729 |
| 2024-01-19 | 45.48 | $37.04 | 17629 |
| 2024-01-18 | 45.48 | $37.04 | 29900 |
| 2024-01-17 | 45.13 | $37.00 | 33800 |
| 2024-01-16 | 50.03 | $37.65 | 34114 |
| 2024-01-12 | 52.79 | $37.98 | 12031 |
| 2024-01-11 | 49.16 | $37.53 | 26707 |
| 2024-01-10 | 50.47 | $37.69 | 25501 |
| 2024-01-09 | 48.51 | $37.45 | 56200 |
| 2024-01-08 | 53.27 | $38.02 | 17214 |
| 2024-01-05 | 52.25 | $37.89 | 31300 |
| 2024-01-04 | 51.40 | $37.78 | 30240 |
| 2024-01-03 | 50.02 | $37.60 | 26535 |
| 2024-01-02 | 52.38 | $37.90 | 33212 |
| 2023-12-29 | 56.97 | $38.44 | 24723 |
| 2023-12-28 | 53.45 | $37.95 | 43034 |
| 2023-12-27 | 52.17 | $37.78 | 50600 |
| 2023-12-26 | 49.35 | $37.42 | 31234 |
| 2023-12-22 | 51.18 | $37.65 | 17300 |
| 2023-12-21 | 53.30 | $37.91 | 148126 |
| 2023-12-20 | 50.37 | $37.52 | 78400 |
| 2023-12-19 | 53.65 | $37.92 | 63800 |
| 2023-12-18 | 53.14 | $37.85 | 46020 |
| 2023-12-15 | 52.58 | $37.77 | 63117 |
| 2023-12-14 | 56.02 | $38.20 | 163200 |
| 2023-12-13 | 49.52 | $37.31 | 61013 |
| 2023-12-12 | 46.75 | $36.98 | 85947 |
| 2023-12-11 | 47.96 | $37.14 | 206147 |
| 2023-12-08 | 47.80 | $37.12 | 23600 |
| 2023-12-07 | 50.00 | $37.42 | 42700 |
| 2023-12-06 | 48.65 | $37.24 | 48626 |
| 2023-12-05 | 50.15 | $37.45 | 75445 |
| 2023-12-04 | 51.23 | $37.60 | 37800 |
| 2023-12-01 | 53.47 | $37.91 | 29345 |
| 2023-11-30 | 49.02 | $37.26 | 24212 |
| 2023-11-29 | 50.72 | $37.50 | 21300 |
| 2023-11-28 | 55.94 | $38.18 | 14703 |
| 2023-11-27 | 52.82 | $37.72 | 26300 |
| 2023-11-24 | 51.55 | $37.54 | 9900 |
| 2023-11-22 | 52.60 | $37.68 | 18700 |
| 2023-11-21 | 53.64 | $37.82 | 22927 |
| 2023-11-20 | 56.36 | $38.18 | 21200 |
| 2023-11-17 | 51.85 | $37.48 | 38425 |
| 2023-11-16 | 50.60 | $37.30 | 17000 |
| 2023-11-15 | 54.07 | $37.77 | 28736 |
| 2023-11-14 | 53.94 | $37.75 | 23730 |
| 2023-11-13 | 45.69 | $36.60 | 63615 |
| 2023-11-10 | 48.19 | $36.95 | 35000 |
| 2023-11-09 | 46.11 | $36.69 | 71313 |
| 2023-11-08 | 49.99 | $37.22 | 409100 |
| 2023-11-07 | 49.23 | $37.12 | 21600 |
| 2023-11-06 | 51.47 | $37.42 | 31803 |
| 2023-11-03 | 49.43 | $37.14 | 24045 |
| 2023-11-02 | 45.10 | $36.59 | 20130 |
| 2023-11-01 | 36.36 | $35.66 | 46019 |
| 2023-10-31 | 35.73 | $35.60 | 764500 |
| 2023-10-30 | 39.09 | $36.15 | 26028 |
| 2023-10-27 | 37.98 | $36.04 | 28116 |
| 2023-10-26 | 38.40 | $36.11 | 26046 |
| 2023-10-25 | 36.88 | $35.95 | 21800 |
| 2023-10-24 | 42.28 | $36.82 | 18800 |
| 2023-10-23 | 34.06 | $36.04 | 18844 |
| 2023-10-20 | 30.95 | $35.78 | 43900 |
| 2023-10-19 | 34.00 | $36.30 | 322200 |
| 2023-10-18 | 35.07 | $36.47 | 40800 |
| 2023-10-17 | 42.85 | $37.50 | 21421 |
| 2023-10-16 | 41.54 | $37.39 | 35800 |
| 2023-10-13 | 40.71 | $37.32 | 132600 |
| 2023-10-12 | 41.83 | $37.46 | 27800 |
| 2023-10-11 | 47.42 | $38.09 | 9000 |
| 2023-10-10 | 50.69 | $38.41 | 25000 |
| 2023-10-09 | 40.75 | $37.59 | 31646 |
| 2023-10-06 | 41.13 | $37.63 | 13314 |
| 2023-10-05 | 40.47 | $37.58 | 48900 |
| 2023-10-04 | 41.36 | $37.68 | 68939 |
| 2023-10-03 | 41.36 | $37.68 | 125000 |
| 2023-10-02 | 46.32 | $38.22 | 23531 |
| 2023-09-29 | 48.80 | $38.46 | 22300 |
| 2023-09-28 | 48.03 | $38.39 | 13300 |
| 2023-09-27 | 45.24 | $38.14 | 33800 |
| 2023-09-26 | 46.47 | $38.27 | 68041 |
| 2023-09-25 | 51.16 | $38.73 | 151800 |
| 2023-09-22 | 48.59 | $38.49 | 80300 |
| 2023-09-21 | 50.26 | $38.65 | 71200 |
| 2023-09-20 | 54.50 | $39.03 | 26600 |
| 2023-09-19 | 50.99 | $38.69 | 16823 |
| 2023-09-18 | 51.32 | $38.72 | 35612 |
| 2023-09-15 | 58.98 | $39.35 | 20149 |
| 2023-09-14 | 60.20 | $39.44 | 37900 |
| 2023-09-13 | 58.00 | $39.20 | 83100 |
| 2023-09-12 | 58.13 | $39.21 | 19210 |
| 2023-09-11 | 55.54 | $38.93 | 16400 |
| 2023-09-08 | 56.97 | $39.05 | 17310 |
| 2023-09-07 | 55.80 | $38.92 | 38502 |
| 2023-09-06 | 58.24 | $39.13 | 20617 |
| 2023-09-05 | 59.30 | $39.22 | 14700 |
| 2023-09-01 | 62.16 | $39.46 | 165811 |
| 2023-08-31 | 60.58 | $39.25 | 17044 |
| 2023-08-30 | 63.09 | $39.46 | 35834 |
| 2023-08-29 | 61.58 | $39.25 | 15835 |
| 2023-08-28 | 60.03 | $39.04 | 28100 |
| 2023-08-25 | 55.46 | $38.48 | 11007 |
| 2023-08-24 | 55.03 | $38.43 | 22400 |
| 2023-08-23 | 55.23 | $38.45 | 39123 |
| 2023-08-22 | 53.85 | $38.28 | 29512 |
| 2023-08-21 | 50.95 | $37.94 | 53025 |
| 2023-08-18 | 48.33 | $37.65 | 16309 |
| 2023-08-17 | 50.36 | $37.88 | 26000 |
| 2023-08-16 | 49.48 | $37.78 | 52444 |
| 2023-08-15 | 49.23 | $37.75 | 22700 |
| 2023-08-14 | 53.23 | $38.22 | 30100 |
| 2023-08-11 | 52.45 | $38.12 | 33900 |
| 2023-08-10 | 51.53 | $38.00 | 9842 |
| 2023-08-09 | 54.91 | $38.40 | 7800 |
| 2023-08-08 | 54.84 | $38.39 | 16401 |
| 2023-08-07 | 58.66 | $38.83 | 8000 |
| 2023-08-04 | 56.15 | $38.45 | 66810 |
| 2023-08-03 | 53.24 | $38.04 | 19933 |
| 2023-08-02 | 54.41 | $38.18 | 18700 |
| 2023-08-01 | 58.05 | $38.60 | 128051 |
| 2023-07-31 | 66.85 | $39.47 | 17300 |
| 2023-07-28 | 65.36 | $39.21 | 84938 |
| 2023-07-27 | 61.07 | $38.54 | 33600 |
| 2023-07-26 | 62.28 | $38.65 | 192100 |
| 2023-07-25 | 61.49 | $38.53 | 44200 |
| 2023-07-24 | 61.69 | $38.55 | 23600 |
| 2023-07-21 | 58.92 | $38.12 | 19644 |
| 2023-07-20 | 56.99 | $37.84 | 15312 |
| 2023-07-19 | 58.87 | $38.04 | 88300 |
| 2023-07-18 | 57.47 | $37.83 | 20300 |
| 2023-07-17 | 61.83 | $38.29 | 13400 |
| 2023-07-14 | 60.02 | $38.00 | 28815 |
| 2023-07-13 | 60.87 | $38.09 | 22500 |
| 2023-07-12 | 57.97 | $37.63 | 22800 |
| 2023-07-11 | 53.94 | $37.06 | 45500 |
| 2023-07-10 | 53.57 | $37.01 | 17844 |
| 2023-07-07 | 53.43 | $36.99 | 63300 |
| 2023-07-06 | 48.56 | $36.34 | 29236 |
| 2023-07-05 | 51.80 | $36.75 | 40700 |
| 2023-07-03 | 51.80 | $36.75 | 76000 |
| 2023-06-30 | 48.79 | $36.35 | 71513 |
| 2023-06-29 | 44.77 | $35.86 | 111909 |
| 2023-06-28 | 42.03 | $35.55 | 72200 |
| 2023-06-27 | 43.01 | $35.70 | 18123 |
| 2023-06-26 | 50.28 | $36.68 | 18700 |
| 2023-06-23 | 47.62 | $36.37 | 44600 |
| 2023-06-22 | 51.69 | $36.85 | 66135 |
| 2023-06-21 | 52.76 | $36.97 | 25500 |
| 2023-06-20 | 52.05 | $36.88 | 20926 |
| 2023-06-16 | 56.13 | $37.34 | 16600 |
| 2023-06-15 | 58.11 | $37.55 | 55417 |
| 2023-06-14 | 57.78 | $37.50 | 25100 |
| 2023-06-13 | 54.81 | $37.07 | 39300 |
| 2023-06-12 | 51.90 | $36.68 | 25102 |
| 2023-06-09 | 55.56 | $37.10 | 80500 |
| 2023-06-08 | 51.96 | $36.63 | 23600 |
| 2023-06-07 | 49.74 | $36.36 | 56221 |
| 2023-06-06 | 51.67 | $36.59 | 23800 |
| 2023-06-05 | 54.29 | $36.89 | 73044 |
| 2023-06-02 | 50.65 | $36.43 | 70233 |
| 2023-06-01 | 46.89 | $36.00 | 178346 |
| 2023-05-31 | 40.26 | $35.34 | 29825 |
| 2023-05-30 | 40.77 | $35.41 | 145800 |
| 2023-05-26 | 43.56 | $35.78 | 45500 |
| 2023-05-25 | 35.00 | $35.03 | 37300 |
| 2023-05-24 | 36.32 | $35.22 | 62700 |
| 2023-05-23 | 38.51 | $35.52 | 36406 |
| 2023-05-22 | 42.04 | $35.96 | 40946 |
| 2023-05-19 | 40.99 | $35.87 | 52043 |
| 2023-05-18 | 38.40 | $35.65 | 229200 |
| 2023-05-17 | 40.63 | $35.94 | 396800 |
| 2023-05-16 | 40.29 | $35.91 | 159709 |
| 2023-05-15 | 41.42 | $36.06 | 69719 |
| 2023-05-12 | 43.03 | $36.27 | 52200 |
| 2023-05-11 | 45.01 | $36.52 | 50047 |
| 2023-05-10 | 45.97 | $36.64 | 97804 |
| 2023-05-09 | 44.27 | $36.46 | 192900 |
| 2023-05-08 | 45.71 | $36.65 | 47900 |
| 2023-05-05 | 42.53 | $36.31 | 20000 |
| 2023-05-04 | 40.69 | $36.12 | 28200 |
| 2023-05-03 | 39.52 | $36.00 | 40600 |
| 2023-05-02 | 38.66 | $35.91 | 94700 |
| 2023-05-01 | 43.12 | $36.60 | 132200 |
| 2023-04-28 | 41.54 | $36.43 | 73300 |
| 2023-04-27 | 43.43 | $36.71 | 119900 |
| 2023-04-26 | 36.81 | $36.03 | 118600 |
| 2023-04-25 | 37.99 | $36.22 | 35700 |
| 2023-04-24 | 45.58 | $37.26 | 33700 |
| 2023-04-21 | 43.41 | $37.05 | 91426 |
| 2023-04-20 | 45.38 | $37.29 | 68449 |
| 2023-04-19 | 47.86 | $37.58 | 41214 |
| 2023-04-18 | 49.55 | $37.77 | 48647 |
| 2023-04-17 | 51.46 | $37.98 | 55538 |
| 2023-04-14 | 51.73 | $38.01 | 21746 |
| 2023-04-13 | 55.91 | $38.46 | 93000 |
| 2023-04-12 | 54.11 | $38.23 | 101000 |
| 2023-04-11 | 53.87 | $38.20 | 62700 |
| 2023-04-10 | 48.94 | $37.60 | 40931 |
| 2023-04-06 | 44.52 | $37.13 | 35134 |
| 2023-04-05 | 43.23 | $37.00 | 239737 |
| 2023-04-04 | 45.71 | $37.32 | 95531 |
| 2023-04-03 | 47.93 | $37.59 | 24200 |
| 2023-03-31 | 44.33 | $37.21 | 29000 |
| 2023-03-30 | 47.09 | $37.55 | 55300 |
| 2023-03-29 | 44.58 | $37.29 | 74200 |
| 2023-03-28 | 41.10 | $36.95 | 43400 |
| 2023-03-27 | 41.76 | $37.04 | 52400 |
| 2023-03-24 | 41.27 | $36.99 | 90352 |
| 2023-03-23 | 41.47 | $37.02 | 91802 |
| 2023-03-22 | 41.01 | $36.97 | 78200 |
| 2023-03-21 | 38.93 | $36.74 | 192200 |
| 2023-03-20 | 39.22 | $36.79 | 201214 |
| 2023-03-17 | 39.13 | $36.78 | 30000 |
| 2023-03-16 | 41.44 | $37.20 | 85002 |
| 2023-03-15 | 38.14 | $36.80 | 109500 |
| 2023-03-14 | 42.21 | $37.52 | 107600 |
| 2023-03-13 | 44.39 | $37.87 | 148510 |
| 2023-03-10 | 46.62 | $38.21 | 98311 |
| 2023-03-09 | 48.82 | $38.53 | 39200 |
| 2023-03-08 | 54.10 | $39.23 | 93943 |
| 2023-03-07 | 49.09 | $38.56 | 124900 |
| 2023-03-06 | 53.12 | $39.05 | 191700 |
| 2023-03-03 | 50.27 | $38.69 | 45800 |
| 2023-03-02 | 50.03 | $38.66 | 352901 |
| 2023-03-01 | 49.49 | $38.59 | 263940 |
| 2023-02-28 | 46.91 | $38.26 | 167400 |
| 2023-02-27 | 48.85 | $38.53 | 441400 |
| 2023-02-24 | 47.00 | $38.29 | 22500 |
| 2023-02-23 | 50.54 | $38.78 | 60224 |
| 2023-02-22 | 49.05 | $38.58 | 146900 |
| 2023-02-21 | 51.95 | $38.97 | 132300 |
| 2023-02-17 | 47.33 | $38.36 | 144200 |
| 2023-02-16 | 46.85 | $38.30 | 183400 |
| 2023-02-15 | 49.86 | $38.72 | 142900 |
| 2023-02-14 | 45.16 | $38.13 | 204600 |
| 2023-02-13 | 43.02 | $37.88 | 93000 |
| 2023-02-10 | 40.81 | $37.63 | 60100 |
| 2023-02-09 | 41.61 | $37.76 | 709800 |
| 2023-02-08 | 42.39 | $37.89 | 194346 |
| 2023-02-07 | 46.21 | $38.49 | 76007 |
| 2023-02-06 | 48.41 | $38.81 | 68000 |
| 2023-02-03 | 52.19 | $39.32 | 69530 |
| 2023-02-02 | 55.93 | $39.78 | 126036 |
| 2023-02-01 | 55.53 | $39.72 | 198600 |
| 2023-01-31 | 58.34 | $40.06 | 120400 |
| 2023-01-30 | 56.17 | $39.71 | 346500 |
| 2023-01-27 | 63.24 | $40.50 | 77298 |
| 2023-01-26 | 64.70 | $40.65 | 35100 |
| 2023-01-25 | 64.70 | $40.65 | 77100 |
| 2023-01-24 | 64.05 | $40.52 | 197308 |
| 2023-01-23 | 64.00 | $40.51 | 85195 |
| 2023-01-20 | 63.00 | $40.30 | 121605 |
| 2023-01-19 | 61.30 | $39.95 | 124238 |
| 2023-01-18 | 58.12 | $39.34 | 165435 |
| 2023-01-17 | 60.60 | $39.66 | 142418 |
| 2023-01-13 | 57.06 | $39.01 | 130005 |
| 2023-01-12 | 56.83 | $38.97 | 120424 |
| 2023-01-11 | 54.73 | $38.60 | 219700 |
| 2023-01-10 | 56.50 | $38.85 | 86107 |
| 2023-01-09 | 56.23 | $38.80 | 67340 |
| 2023-01-06 | 59.43 | $39.26 | 69800 |
| 2023-01-05 | 52.23 | $37.98 | 53516 |
| 2023-01-04 | 60.34 | $39.00 | 37739 |
| 2023-01-03 | 58.42 | $38.68 | 278500 |
| 2022-12-30 | 60.69 | $38.94 | 53500 |
| 2022-12-29 | 62.84 | $39.18 | 30545 |
| 2022-12-28 | 57.07 | $38.22 | 88300 |
| 2022-12-27 | 64.83 | $39.00 | 92518 |
| 2022-12-23 | 63.19 | $38.73 | 84419 |
| 2022-12-22 | 61.34 | $38.44 | 194807 |
| 2022-12-21 | 64.86 | $38.77 | 23342 |
| 2022-12-20 | 63.22 | $38.50 | 306616 |
| 2022-12-19 | 63.95 | $38.57 | 144800 |
| 2022-12-16 | 61.40 | $38.15 | 26800 |
| 2022-12-15 | 61.27 | $38.13 | 23200 |
| 2022-12-14 | 63.71 | $38.38 | 42507 |
| 2022-12-13 | 67.80 | $38.78 | 33131 |
| 2022-12-12 | 68.64 | $38.86 | 35448 |
| 2022-12-09 | 66.89 | $38.50 | 37929 |
| 2022-12-08 | 66.49 | $38.42 | 37537 |
| 2022-12-07 | 65.47 | $38.21 | 40628 |
| 2022-12-06 | 68.90 | $38.57 | 89700 |
| 2022-12-05 | 67.93 | $38.35 | 8739 |
| 2022-12-02 | 69.63 | $38.53 | 11627 |
| 2022-12-01 | 70.19 | $38.59 | 29900 |
| 2022-11-30 | 69.65 | $38.45 | 22841 |
| 2022-11-29 | 65.84 | $37.54 | 19241 |
| 2022-11-28 | 62.45 | $36.85 | 11207 |
| 2022-11-25 | 63.40 | $36.96 | 6349 |
| 2022-11-23 | 61.20 | $36.53 | 12200 |
| 2022-11-22 | 59.25 | $36.17 | 13900 |
| 2022-11-21 | 57.27 | $35.82 | 10200 |
| 2022-11-18 | 58.04 | $35.92 | 14100 |
| 2022-11-17 | 58.19 | $35.94 | 54412 |
| 2022-11-16 | 60.23 | $36.22 | 33143 |
| 2022-11-15 | 67.01 | $37.07 | 21311 |
| 2022-11-14 | 65.44 | $36.71 | 8800 |
| 2022-11-11 | 65.09 | $36.63 | 26800 |
| 2022-11-10 | 61.48 | $35.85 | 9800 |
| 2022-11-09 | 57.64 | $35.13 | 12700 |
| 2022-11-08 | 62.05 | $35.67 | 12700 |
| 2022-11-07 | 60.89 | $35.45 | 26800 |
| 2022-11-04 | 60.89 | $35.45 | 29400 |
| 2022-11-03 | 53.92 | $34.24 | 9831 |
| 2022-11-02 | 50.07 | $33.69 | 71133 |
| 2022-11-01 | 51.71 | $33.91 | 207931 |
| 2022-10-31 | 47.15 | $33.30 | 76916 |
| 2022-10-28 | 46.12 | $33.17 | 69526 |
| 2022-10-27 | 47.96 | $33.44 | 16300 |
| 2022-10-26 | 46.99 | $33.31 | 28649 |
| 2022-10-25 | 45.89 | $33.16 | 15447 |
| 2022-10-24 | 46.13 | $33.20 | 44142 |
| 2022-10-21 | 49.37 | $33.72 | 8933 |
| 2022-10-20 | 46.85 | $33.35 | 12525 |
| 2022-10-19 | 45.02 | $33.09 | 7100 |
| 2022-10-18 | 46.36 | $33.32 | 11320 |
| 2022-10-17 | 45.69 | $33.22 | 8600 |
| 2022-10-14 | 37.23 | $32.08 | 15500 |
| 2022-10-13 | 40.21 | $32.65 | 28435 |
| 2022-10-12 | 39.24 | $32.53 | 35103 |
| 2022-10-11 | 40.01 | $32.68 | 5814 |
| 2022-10-10 | 42.27 | $33.11 | 4900 |
| 2022-10-07 | 43.02 | $33.25 | 5000 |
| 2022-10-06 | 45.38 | $33.68 | 10500 |
| 2022-10-05 | 45.25 | $33.66 | 5532 |
| 2022-10-04 | 45.25 | $33.66 | 4827 |
| 2022-10-03 | 40.35 | $32.91 | 158528 |
| 2022-09-30 | 32.63 | $31.90 | 29635 |
| 2022-09-29 | 30.60 | $31.66 | 23148 |
| 2022-09-28 | 33.82 | $32.46 | 20910 |
| 2022-09-27 | 34.96 | $32.72 | 14800 |
| 2022-09-26 | 35.00 | $32.73 | 11921 |
| 2022-09-23 | 39.17 | $33.64 | 23000 |
| 2022-09-22 | 48.28 | $35.16 | 6600 |
| 2022-09-21 | 45.67 | $34.83 | 15400 |
| 2022-09-20 | 48.34 | $35.21 | 28414 |
| 2022-09-19 | 48.77 | $35.27 | 10312 |
| 2022-09-16 | 52.28 | $35.75 | 49617 |
| 2022-09-15 | 52.14 | $35.73 | 28500 |
| 2022-09-14 | 54.20 | $36.01 | 19123 |
| 2022-09-13 | 48.93 | $35.24 | 32334 |
| 2022-09-12 | 64.14 | $36.91 | 3000 |
| 2022-09-09 | 58.74 | $36.17 | 4927 |
| 2022-09-08 | 54.33 | $35.67 | 19500 |
| 2022-09-07 | 52.99 | $35.53 | 24748 |
| 2022-09-06 | 51.74 | $35.40 | 10900 |
| 2022-09-02 | 52.05 | $35.43 | 44324 |
| 2022-09-01 | 50.77 | $35.29 | 62003 |
| 2022-08-31 | 51.14 | $35.33 | 6900 |
| 2022-08-30 | 50.63 | $35.27 | 21000 |
| 2022-08-29 | 57.39 | $35.98 | 7900 |
| 2022-08-26 | 56.37 | $35.85 | 11549 |
| 2022-08-25 | 59.47 | $36.15 | 22300 |
| 2022-08-24 | 57.78 | $35.92 | 4200 |
| 2022-08-23 | 57.64 | $35.90 | 12932 |
| 2022-08-22 | 55.97 | $35.67 | 5600 |
| 2022-08-19 | 55.10 | $35.55 | 10900 |
| 2022-08-18 | 58.40 | $35.91 | 5400 |
| 2022-08-17 | 56.90 | $35.69 | 3100 |
| 2022-08-16 | 58.17 | $35.83 | 3923 |
| 2022-08-15 | 55.90 | $35.49 | 3100 |
| 2022-08-12 | 58.66 | $35.80 | 2600 |
| 2022-08-11 | 54.16 | $35.15 | 12100 |
| 2022-08-10 | 56.31 | $35.39 | 3400 |
| 2022-08-09 | 52.01 | $34.82 | 12400 |
| 2022-08-08 | 51.53 | $34.76 | 4900 |
| 2022-08-05 | 49.88 | $34.55 | 12541 |
| 2022-08-04 | 45.68 | $34.05 | 6547 |
| 2022-08-03 | 43.99 | $33.86 | 15000 |
| 2022-08-02 | 42.19 | $33.66 | 24922 |
| 2022-08-01 | 45.98 | $34.20 | 166530 |
| 2022-07-29 | 45.73 | $34.17 | 4800 |
| 2022-07-28 | 45.56 | $34.15 | 10500 |
| 2022-07-27 | 44.36 | $34.00 | 7700 |
| 2022-07-26 | 40.09 | $33.49 | 19000 |
| 2022-07-25 | 40.73 | $33.60 | 10841 |
| 2022-07-22 | 38.18 | $33.30 | 10300 |
| 2022-07-21 | 38.81 | $33.42 | 25209 |
| 2022-07-20 | 38.91 | $33.44 | 6607 |
| 2022-07-19 | 39.26 | $33.51 | 13200 |
| 2022-07-18 | 33.66 | $32.81 | 5002 |
| 2022-07-15 | 31.17 | $32.52 | 7804 |
| 2022-07-14 | 30.31 | $32.42 | 3219 |
| 2022-07-13 | 30.60 | $32.50 | 9600 |
| 2022-07-12 | 31.61 | $32.78 | 38100 |
| 2022-07-11 | 31.96 | $32.88 | 9800 |
| 2022-07-08 | 34.60 | $33.59 | 11723 |
| 2022-07-07 | 34.01 | $33.51 | 37000 |
| 2022-07-06 | 29.79 | $32.94 | 29022 |
| 2022-07-05 | 31.08 | $33.33 | 112300 |
| 2022-07-01 | 33.88 | $34.11 | 218745 |
| 2022-06-30 | 36.39 | $34.74 | 45324 |
| 2022-06-29 | 37.83 | $35.08 | 13544 |
| 2022-06-28 | 39.26 | $35.41 | 6549 |
| 2022-06-27 | 40.40 | $35.67 | 3120 |
| 2022-06-24 | 37.26 | $35.20 | 21221 |
| 2022-06-23 | 39.27 | $35.68 | 9911 |
| 2022-06-22 | 40.00 | $35.85 | 13416 |
| 2022-06-21 | 41.85 | $36.28 | 7434 |
| 2022-06-17 | 39.49 | $35.90 | 33800 |
| 2022-06-16 | 39.98 | $36.02 | 36823 |
| 2022-06-15 | 44.06 | $36.97 | 12215 |
| 2022-06-14 | 40.67 | $36.41 | 27445 |
| 2022-06-13 | 39.23 | $36.18 | 378700 |
| 2022-06-10 | 44.08 | $37.28 | 80226 |
| 2022-06-09 | 48.09 | $38.06 | 22225 |
| 2022-06-08 | 49.29 | $38.28 | 9800 |
| 2022-06-07 | 54.07 | $39.10 | 8700 |
| 2022-06-06 | 51.91 | $38.70 | 9325 |
| 2022-06-03 | 53.03 | $38.89 | 63300 |
| 2022-06-02 | 56.01 | $39.38 | 14000 |
| 2022-06-01 | 53.90 | $38.96 | 201525 |
| 2022-05-31 | 53.40 | $38.86 | 21317 |
| 2022-05-27 | 48.94 | $38.02 | 14624 |
| 2022-05-26 | 47.69 | $37.80 | 20800 |
| 2022-05-25 | 46.68 | $37.62 | 19000 |
| 2022-05-24 | 45.23 | $37.36 | 4700 |
| 2022-05-23 | 47.06 | $37.75 | 5800 |
| 2022-05-20 | 44.20 | $37.23 | 39515 |
| 2022-05-19 | 44.33 | $37.26 | 10720 |
| 2022-05-18 | 39.57 | $36.42 | 4400 |
| 2022-05-17 | 43.16 | $37.28 | 10528 |
| 2022-05-16 | 39.39 | $36.66 | 20900 |
| 2022-05-13 | 39.55 | $36.70 | 7037 |
| 2022-05-12 | 32.70 | $35.65 | 15421 |
| 2022-05-11 | 33.95 | $36.01 | 7900 |
| 2022-05-10 | 36.11 | $36.60 | 4600 |
| 2022-05-09 | 36.14 | $36.61 | 6705 |
| 2022-05-06 | 40.74 | $37.77 | 7700 |
| 2022-05-05 | 41.16 | $37.87 | 12200 |
| 2022-05-04 | 47.31 | $39.17 | 39110 |
| 2022-05-03 | 42.82 | $38.45 | 7130 |
| 2022-05-02 | 38.31 | $37.80 | 14006 |
| 2022-04-29 | 41.00 | $38.37 | 52800 |
| 2022-04-28 | 41.64 | $38.50 | 9320 |
| 2022-04-27 | 39.30 | $38.16 | 6700 |
| 2022-04-26 | 35.02 | $37.57 | 14041 |
| 2022-04-25 | 39.31 | $38.53 | 16623 |
| 2022-04-22 | 42.06 | $39.07 | 19528 |
| 2022-04-21 | 45.59 | $39.70 | 8644 |
| 2022-04-20 | 49.14 | $40.27 | 18620 |
| 2022-04-19 | 53.07 | $40.84 | 6200 |
| 2022-04-18 | 51.65 | $40.62 | 69813 |
| 2022-04-14 | 52.26 | $40.71 | 3928 |
| 2022-04-13 | 52.59 | $40.76 | 8500 |
| 2022-04-12 | 49.38 | $40.23 | 3900 |
| 2022-04-11 | 50.42 | $40.40 | 3522 |
| 2022-04-08 | 53.65 | $40.91 | 4200 |
| 2022-04-07 | 52.34 | $40.68 | 2821 |
| 2022-04-06 | 53.46 | $40.86 | 21407 |
| 2022-04-05 | 57.83 | $41.53 | 6708 |
| 2022-04-04 | 61.24 | $42.01 | 6400 |
| 2022-04-01 | 56.24 | $41.03 | 8339 |
| 2022-03-31 | 53.99 | $40.64 | 5200 |
| 2022-03-30 | 57.21 | $41.09 | 9521 |
| 2022-03-29 | 57.21 | $41.09 | 9516 |
| 2022-03-28 | 54.83 | $40.65 | 7547 |
| 2022-03-25 | 55.23 | $40.71 | 1926 |
| 2022-03-24 | 57.06 | $40.99 | 7224 |
| 2022-03-23 | 55.35 | $40.65 | 5300 |
| 2022-03-22 | 54.60 | $40.50 | 12902 |
| 2022-03-21 | 52.13 | $40.02 | 8700 |
| 2022-03-18 | 51.29 | $39.86 | 6900 |
| 2022-03-17 | 49.45 | $39.51 | 26900 |
| 2022-03-16 | 45.96 | $38.88 | 7803 |
| 2022-03-15 | 35.96 | $37.38 | 11928 |
| 2022-03-14 | 37.31 | $37.69 | 26531 |
| 2022-03-11 | 40.45 | $38.36 | 14500 |
| 2022-03-10 | 42.31 | $38.73 | 23400 |
| 2022-03-09 | 44.41 | $39.13 | 12325 |
| 2022-03-08 | 39.09 | $38.39 | 12447 |
| 2022-03-07 | 39.14 | $38.40 | 11512 |
| 2022-03-04 | 44.67 | $39.46 | 43742 |
| 2022-03-03 | 48.88 | $40.14 | 5014 |
| 2022-03-02 | 47.78 | $39.98 | 15200 |
| 2022-03-01 | 44.52 | $39.52 | 8223 |
| 2022-02-28 | 44.01 | $39.45 | 15300 |
| 2022-02-25 | 46.30 | $39.85 | 39000 |
| 2022-02-24 | 41.62 | $39.20 | 25406 |
| 2022-02-23 | 46.74 | $40.06 | 8200 |
| 2022-02-22 | 48.73 | $40.36 | 7336 |
| 2022-02-18 | 53.41 | $41.01 | 9100 |
| 2022-02-17 | 52.20 | $40.83 | 1805 |
| 2022-02-16 | 57.73 | $41.53 | 3900 |
| 2022-02-15 | 55.76 | $41.22 | 9100 |
| 2022-02-14 | 50.84 | $40.52 | 32704 |
| 2022-02-11 | 54.19 | $40.93 | 7800 |
| 2022-02-10 | 55.99 | $41.14 | 5300 |
| 2022-02-09 | 56.93 | $41.25 | 5800 |
| 2022-02-08 | 53.20 | $40.70 | 13900 |
| 2022-02-07 | 51.46 | $40.46 | 6000 |
| 2022-02-04 | 47.10 | $39.90 | 6400 |
| 2022-02-03 | 47.98 | $40.02 | 2838 |
| 2022-02-02 | 51.72 | $40.51 | 7300 |
| 2022-02-01 | 52.59 | $40.62 | 7900 |
| 2022-01-31 | 50.57 | $40.34 | 9625 |
| 2022-01-28 | 42.22 | $39.34 | 6600 |
| 2022-01-27 | 41.76 | $39.29 | 5136 |
| 2022-01-26 | 41.67 | $39.28 | 4742 |
| 2022-01-25 | 43.58 | $39.58 | 6800 |
| 2022-01-24 | 42.92 | $39.50 | 14115 |
| 2022-01-21 | 47.71 | $40.22 | 8200 |
| 2022-01-20 | 52.34 | $40.82 | 5700 |
| 2022-01-19 | 51.06 | $40.65 | 15800 |
| 2022-01-18 | 46.23 | $40.05 | 10300 |
| 2022-01-14 | 51.64 | $40.72 | 4700 |
| 2022-01-13 | 50.49 | $40.58 | 37342 |
| 2022-01-12 | 55.31 | $41.12 | 12114 |
| 2022-01-11 | 49.55 | $40.44 | 7846 |
| 2022-01-10 | 46.46 | $40.12 | 94621 |
| 2022-01-07 | 47.14 | $40.20 | 4700 |
| 2022-01-06 | 44.72 | $39.95 | 11410 |
| 2022-01-05 | 44.43 | $39.92 | 14300 |
| 2022-01-04 | 48.11 | $40.38 | 97900 |
| 2022-01-03 | 50.99 | $40.71 | 14700 |
| 2021-12-31 | 46.17 | $40.19 | 39545 |
| 2021-12-30 | 45.58 | $40.13 | 15700 |
| 2021-12-29 | 46.30 | $40.22 | 16909 |
| 2021-12-28 | 47.24 | $40.34 | 9101 |
| 2021-12-27 | 49.82 | $40.66 | 12200 |
| 2021-12-23 | 45.02 | $40.12 | 16100 |
| 2021-12-22 | 45.32 | $40.16 | 6900 |
| 2021-12-21 | 44.06 | $40.02 | 10149 |
| 2021-12-20 | 42.81 | $39.88 | 84303 |
| 2021-12-17 | 38.71 | $39.44 | 33402 |
| 2021-12-16 | 44.33 | $40.26 | 15400 |
| 2021-12-15 | 41.79 | $40.00 | 12312 |
| 2021-12-14 | 40.49 | $39.87 | 9904 |
| 2021-12-13 | 42.86 | $40.21 | 68500 |
| 2021-12-10 | 44.53 | $40.44 | 8700 |
| 2021-12-09 | 45.63 | $40.59 | 8100 |
| 2021-12-08 | 48.61 | $40.98 | 7331 |
| 2021-12-07 | 46.40 | $40.72 | 21700 |
| 2021-12-06 | 38.90 | $39.94 | 20400 |
| 2021-12-03 | 40.06 | $40.11 | 22500 |
| 2021-12-02 | 37.99 | $39.91 | 4300 |
| 2021-12-01 | 35.34 | $39.66 | 4900 |
| 2021-11-30 | 34.39 | $39.57 | 16604 |
| 2021-11-29 | 34.82 | $39.65 | 9016 |
| 2021-11-26 | 31.42 | $39.32 | 19000 |
| 2021-11-24 | 37.85 | $40.45 | 30800 |
| 2021-11-23 | 35.98 | $40.28 | 8800 |
| 2021-11-22 | 37.23 | $40.48 | 27700 |
| 2021-11-19 | 38.91 | $40.74 | 9835 |
| 2021-11-18 | 39.16 | $40.78 | 6312 |
| 2021-11-17 | 42.58 | $41.29 | 3800 |
| 2021-11-16 | 43.64 | $41.44 | 8653 |
| 2021-11-15 | 48.64 | $42.09 | 3100 |
| 2021-11-12 | 50.15 | $42.27 | 3245 |
| 2021-11-11 | 49.58 | $42.20 | 2340 |
| 2021-11-10 | 43.42 | $41.51 | 6200 |
| 2021-11-09 | 44.62 | $41.67 | 3321 |
| 2021-11-08 | 44.07 | $41.61 | 3400 |
| 2021-11-05 | 40.61 | $41.24 | 6341 |
| 2021-11-04 | 40.68 | $41.25 | 10842 |
| 2021-11-03 | 41.17 | $41.33 | 7000 |
| 2021-11-02 | 35.45 | $40.72 | 12031 |
| 2021-11-01 | 40.00 | $41.47 | 8729 |
| 2021-10-29 | 36.92 | $41.17 | 7900 |
| 2021-10-28 | 38.55 | $41.43 | 7300 |
| 2021-10-27 | 40.23 | $41.69 | 2945 |
| 2021-10-26 | 41.56 | $41.89 | 4705 |
| 2021-10-25 | 44.63 | $42.33 | 5833 |
| 2021-10-22 | 41.45 | $41.99 | 11000 |
| 2021-10-21 | 41.17 | $41.96 | 4700 |
| 2021-10-20 | 45.87 | $42.63 | 4100 |
| 2021-10-19 | 44.61 | $42.49 | 7446 |
| 2021-10-18 | 43.36 | $42.35 | 4844 |
| 2021-10-15 | 43.19 | $42.33 | 11500 |
| 2021-10-14 | 40.23 | $41.99 | 11707 |
| 2021-10-13 | 40.70 | $42.07 | 7846 |
| 2021-10-12 | 40.37 | $42.03 | 4700 |
| 2021-10-11 | 41.20 | $42.18 | 34622 |
| 2021-10-08 | 41.85 | $42.30 | 10533 |
| 2021-10-07 | 42.98 | $42.51 | 3537 |
| 2021-10-06 | 36.81 | $41.71 | 43600 |
| 2021-10-05 | 37.98 | $41.95 | 13400 |
| 2021-10-04 | 35.88 | $41.69 | 7803 |
| 2021-10-01 | 39.60 | $42.45 | 8800 |
| 2021-09-30 | 38.32 | $42.29 | 6200 |
| 2021-09-29 | 35.39 | $41.93 | 27021 |
| 2021-09-28 | 37.61 | $42.40 | 93700 |
| 2021-09-27 | 40.69 | $43.00 | 4800 |
| 2021-09-24 | 40.85 | $43.03 | 6800 |
| 2021-09-23 | 42.59 | $43.36 | 30700 |
| 2021-09-22 | 44.97 | $43.79 | 4200 |
| 2021-09-21 | 41.82 | $43.35 | 73700 |
| 2021-09-20 | 38.06 | $42.86 | 27800 |
| 2021-09-17 | 46.07 | $44.25 | 4600 |
| 2021-09-16 | 46.07 | $44.25 | 31649 |
| 2021-09-15 | 52.70 | $45.17 | 7804 |
| 2021-09-14 | 51.84 | $45.05 | 3948 |
| 2021-09-13 | 54.83 | $45.43 | 34800 |
| 2021-09-10 | 50.79 | $44.86 | 4518 |
| 2021-09-09 | 50.49 | $44.82 | 16736 |
| 2021-09-08 | 47.33 | $44.40 | 4618 |
| 2021-09-07 | 55.03 | $45.37 | 7400 |
| 2021-09-03 | 55.93 | $45.47 | 13348 |
| 2021-09-02 | 54.74 | $45.30 | 15323 |
| 2021-09-01 | 55.58 | $45.40 | 11800 |
| 2021-08-31 | 53.49 | $45.09 | 10500 |
| 2021-08-30 | 50.11 | $44.62 | 4700 |
| 2021-08-27 | 49.52 | $44.54 | 10007 |
| 2021-08-26 | 45.93 | $44.07 | 4846 |
| 2021-08-25 | 48.44 | $44.43 | 11100 |
| 2021-08-24 | 43.75 | $43.85 | 10100 |
| 2021-08-23 | 41.30 | $43.57 | 32200 |
| 2021-08-20 | 30.88 | $42.55 | 2008 |
| 2021-08-19 | 30.42 | $42.51 | 10909 |
| 2021-08-18 | 34.21 | $43.21 | 6300 |
| 2021-08-17 | 29.95 | $42.85 | 22301 |
| 2021-08-16 | 35.60 | $43.78 | 10200 |
| 2021-08-13 | 39.15 | $44.25 | 17100 |
| 2021-08-12 | 39.23 | $44.26 | 19500 |
| 2021-08-11 | 37.68 | $44.13 | 5710 |
| 2021-08-10 | 37.89 | $44.16 | 1713 |
| 2021-08-09 | 37.22 | $44.10 | 9900 |
| 2021-08-06 | 37.73 | $44.18 | 5300 |
| 2021-08-05 | 40.12 | $44.54 | 5409 |
| 2021-08-04 | 41.72 | $44.77 | 9700 |
| 2021-08-03 | 41.43 | $44.74 | 8533 |
| 2021-08-02 | 40.78 | $44.67 | 97618 |
| 2021-07-30 | 36.56 | $44.23 | 8300 |
| 2021-07-29 | 39.15 | $44.66 | 19800 |
| 2021-07-28 | 33.42 | $44.11 | 12800 |
| 2021-07-27 | 26.88 | $43.56 | 113323 |
| 2021-07-26 | 35.73 | $45.02 | 28700 |
| 2021-07-23 | 37.41 | $45.23 | 13300 |
| 2021-07-22 | 39.51 | $45.48 | 3100 |
| 2021-07-21 | 35.67 | $45.20 | 8100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.87
2026-07-17
Close Price
$44.84
Vol: 49436
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.87 | $44.84 | 49436 |
| 2026-07-16 | -65.66 | $45.55 | 10111 |
| 2026-07-15 | -61.95 | $45.66 | 9104 |
| 2026-07-14 | -68.09 | $45.50 | 15783 |
| 2026-07-13 | -44.59 | $45.22 | 8577 |
| 2026-07-10 | -20.49 | $46.49 | 22909 |
| 2026-07-09 | -35.86 | $45.68 | 11200 |
| 2026-07-08 | -42.50 | $45.33 | 24220 |
| 2026-07-07 | -43.45 | $45.28 | 18300 |
| 2026-07-06 | -26.57 | $46.17 | 7325 |
| 2026-07-02 | -44.97 | $45.20 | 30032 |
| 2026-07-01 | -48.01 | $45.04 | 22200 |
| 2026-06-30 | -40.95 | $45.66 | 15000 |
| 2026-06-29 | -44.29 | $45.47 | 14600 |
| 2026-06-26 | -52.20 | $45.02 | 9512 |
| 2026-06-25 | -50.79 | $45.10 | 10507 |
| 2026-06-24 | -39.02 | $45.77 | 18800 |
| 2026-06-23 | -35.68 | $45.96 | 142611 |
| 2026-06-22 | -13.53 | $47.22 | 9045 |
| 2026-06-18 | -17.40 | $47.00 | 23220 |
| 2026-06-17 | -26.54 | $46.48 | 25317 |
| 2026-06-16 | -24.25 | $46.61 | 27600 |
| 2026-06-15 | -14.06 | $47.19 | 28600 |
| 2026-06-12 | -30.58 | $46.25 | 9700 |
| 2026-06-11 | -49.60 | $46.18 | 27747 |
| 2026-06-10 | -81.43 | $44.98 | 50900 |
| 2026-06-09 | -77.14 | $45.19 | 21800 |
| 2026-06-08 | -80.62 | $45.15 | 12804 |
| 2026-06-05 | -86.87 | $44.88 | 134011 |
| 2026-06-04 | -48.25 | $46.94 | 50586 |
| 2026-06-03 | -49.71 | $46.90 | 46810 |
| 2026-06-02 | -32.44 | $47.80 | 32200 |
| 2026-06-01 | -38.39 | $47.49 | 35136 |
| 2026-05-29 | -60.76 | $46.92 | 33300 |
| 2026-05-28 | -55.79 | $47.13 | 71600 |
| 2026-05-27 | -61.23 | $46.90 | 34200 |
| 2026-05-26 | -52.01 | $47.29 | 31700 |
| 2026-05-22 | -63.83 | $46.79 | 47144 |
| 2026-05-21 | -84.40 | $45.92 | 57314 |
| 2026-05-20 | -77.40 | $46.51 | 46100 |
| 2026-05-19 | -97.14 | $45.75 | 17800 |
| 2026-05-18 | -90.18 | $46.46 | 68000 |
| 2026-05-15 | -92.28 | $46.62 | 34546 |
| 2026-05-14 | -55.92 | $47.79 | 23000 |
| 2026-05-13 | -67.76 | $47.43 | 40400 |
| 2026-05-12 | -55.59 | $47.80 | 37326 |
| 2026-05-11 | -33.55 | $48.47 | 51507 |
| 2026-05-08 | -31.91 | $48.52 | 36243 |
| 2026-05-07 | -34.87 | $48.43 | 36503 |
| 2026-05-06 | -6.25 | $49.30 | 49519 |
| 2026-05-05 | -30.15 | $48.27 | 41529 |
| 2026-05-04 | -42.79 | $47.35 | 35445 |
| 2026-05-01 | -35.03 | $47.70 | 33600 |
| 2026-04-30 | -36.59 | $47.63 | 20728 |
| 2026-04-29 | -58.31 | $46.65 | 91905 |
| 2026-04-28 | -47.23 | $46.98 | 33736 |
| 2026-04-27 | -46.42 | $47.01 | 32125 |
| 2026-04-24 | -35.02 | $47.48 | 26900 |
| 2026-04-23 | -32.69 | $47.58 | 35200 |
| 2026-04-22 | -14.81 | $48.51 | 42508 |
| 2026-04-21 | -21.25 | $48.12 | 29131 |
| 2026-04-20 | -11.72 | $48.64 | 29573 |
| 2026-04-17 | -5.91 | $48.95 | 37200 |
| 2026-04-16 | -7.69 | $48.02 | 17534 |
| 2026-04-15 | -7.05 | $48.05 | 26131 |
| 2026-04-14 | -5.77 | $48.11 | 33233 |
| 2026-04-13 | -2.83 | $48.16 | 62816 |
| 2026-04-10 | -4.47 | $47.76 | 52548 |
| 2026-04-09 | -6.92 | $47.33 | 38300 |
| 2026-04-08 | -5.44 | $47.00 | 41907 |
| 2026-04-07 | -35.74 | $45.48 | 26000 |
| 2026-04-06 | -35.74 | $45.48 | 22400 |
| 2026-04-02 | -38.27 | $45.41 | 49048 |
| 2026-04-01 | -25.63 | $45.76 | 21244 |
| 2026-03-31 | -33.21 | $45.55 | 28730 |
| 2026-03-30 | -77.38 | $44.53 | 31508 |
| 2026-03-27 | -84.36 | $44.36 | 29567 |
| 2026-03-26 | -91.44 | $44.08 | 31042 |
| 2026-03-25 | -58.33 | $45.55 | 31143 |
| 2026-03-24 | -89.47 | $44.18 | 74101 |
| 2026-03-23 | -77.19 | $44.74 | 31912 |
| 2026-03-20 | -95.39 | $43.91 | 34474 |
| 2026-03-19 | -75.06 | $45.13 | 29900 |
| 2026-03-18 | -80.34 | $44.91 | 14700 |
| 2026-03-17 | -70.98 | $45.30 | 24439 |
| 2026-03-16 | -76.02 | $45.09 | 36319 |
| 2026-03-13 | -87.05 | $44.63 | 29800 |
| 2026-03-12 | -81.30 | $44.87 | 30000 |
| 2026-03-11 | -59.95 | $45.76 | 19917 |
| 2026-03-10 | -63.31 | $45.62 | 24400 |
| 2026-03-09 | -72.66 | $45.23 | 27402 |
| 2026-03-06 | -92.05 | $44.67 | 67730 |
| 2026-03-05 | -85.22 | $45.03 | 25700 |
| 2026-03-04 | -67.81 | $45.69 | 20500 |
| 2026-03-03 | -65.44 | $45.78 | 28002 |
| 2026-03-02 | -19.79 | $47.51 | 22444 |
| 2026-02-27 | -11.87 | $47.81 | 29917 |
| 2026-02-26 | -5.80 | $48.04 | 30900 |
| 2026-02-25 | -6.86 | $48.00 | 19200 |
| 2026-02-24 | -9.07 | $47.68 | 19627 |
| 2026-02-23 | -9.62 | $47.29 | 21800 |
| 2026-02-20 | -7.37 | $47.36 | 18700 |
| 2026-02-19 | -13.64 | $46.94 | 18800 |
| 2026-02-18 | -12.64 | $46.88 | 22400 |
| 2026-02-17 | -12.26 | $46.56 | 30300 |
| 2026-02-13 | -11.95 | $46.57 | 18900 |
| 2026-02-12 | -17.61 | $46.39 | 25148 |
| 2026-02-11 | -2.20 | $46.88 | 29700 |
| 2026-02-10 | -19.38 | $46.10 | 27300 |
| 2026-02-09 | -19.03 | $46.11 | 12401 |
| 2026-02-06 | -44.64 | $45.37 | 35500 |
| 2026-02-05 | -60.98 | $44.66 | 18137 |
| 2026-02-04 | -47.63 | $45.05 | 22531 |
| 2026-02-03 | -33.82 | $45.50 | 30700 |
| 2026-02-02 | -43.52 | $44.88 | 7200 |
| 2026-01-30 | -34.00 | $45.14 | 11400 |
| 2026-01-29 | -18.45 | $45.78 | 9744 |
| 2026-01-28 | -10.06 | $46.18 | 17200 |
| 2026-01-27 | -2.87 | $46.52 | 24000 |
| 2026-01-26 | -3.31 | $46.16 | 19800 |
| 2026-01-23 | -3.85 | $46.03 | 26300 |
| 2026-01-22 | -5.43 | $45.96 | 45613 |
| 2026-01-21 | -1.55 | $45.45 | 29800 |
| 2026-01-20 | -19.02 | $44.46 | 17636 |
| 2026-01-16 | -19.14 | $44.41 | 22100 |
| 2026-01-15 | -10.16 | $44.74 | 8700 |
| 2026-01-14 | -4.82 | $44.74 | 11900 |
| 2026-01-13 | -11.89 | $44.27 | 29500 |
| 2026-01-12 | -5.49 | $44.48 | 7000 |
| 2026-01-09 | -4.76 | $44.18 | 11827 |
| 2026-01-08 | -2.07 | $43.75 | 7546 |
| 2026-01-07 | -7.63 | $43.56 | 11300 |
| 2026-01-06 | -11.11 | $43.46 | 14025 |
| 2026-01-05 | -16.00 | $43.06 | 23441 |
| 2026-01-02 | -47.76 | $42.43 | 19300 |
| 2025-12-31 | -64.18 | $42.10 | 36700 |
| 2025-12-30 | -58.71 | $42.21 | 29020 |
| 2025-12-29 | -54.29 | $42.06 | 18737 |
| 2025-12-26 | -40.82 | $42.39 | 4321 |
| 2025-12-24 | -45.71 | $42.27 | 3900 |
| 2025-12-23 | -44.90 | $42.29 | 19912 |
| 2025-12-22 | -62.86 | $41.85 | 7200 |
| 2025-12-19 | -61.63 | $41.88 | 11100 |
| 2025-12-18 | -72.65 | $41.61 | 22913 |
| 2025-12-17 | -72.65 | $41.61 | 18439 |
| 2025-12-16 | -66.12 | $41.77 | 24800 |
| 2025-12-15 | -43.27 | $42.33 | 11800 |
| 2025-12-12 | -52.65 | $42.10 | 9500 |
| 2025-12-11 | -20.41 | $42.89 | 10639 |
| 2025-12-10 | -22.45 | $42.84 | 13200 |
| 2025-12-09 | -33.88 | $42.56 | 23513 |
| 2025-12-08 | -28.16 | $42.70 | 8821 |
| 2025-12-05 | -23.27 | $42.82 | 7302 |
| 2025-12-04 | -6.53 | $43.23 | 8700 |
| 2025-12-03 | -4.76 | $43.14 | 11917 |
| 2025-12-02 | -11.40 | $42.96 | 14800 |
| 2025-12-01 | -12.28 | $42.94 | 7601 |
| 2025-11-28 | -4.10 | $42.87 | 4908 |
| 2025-11-26 | -21.03 | $42.54 | 5643 |
| 2025-11-25 | -40.70 | $42.18 | 17800 |
| 2025-11-24 | -53.27 | $41.93 | 9428 |
| 2025-11-21 | -79.90 | $41.40 | 23800 |
| 2025-11-20 | -85.45 | $41.58 | 68500 |
| 2025-11-19 | -73.42 | $41.83 | 11100 |
| 2025-11-18 | -59.22 | $41.93 | 21800 |
| 2025-11-17 | -51.96 | $42.06 | 13800 |
| 2025-11-14 | -31.28 | $42.43 | 12524 |
| 2025-11-13 | -36.31 | $42.34 | 11500 |
| 2025-11-12 | -28.49 | $42.48 | 6739 |
| 2025-11-11 | -24.58 | $42.55 | 15000 |
| 2025-11-10 | -36.31 | $42.34 | 58300 |
| 2025-11-07 | -53.55 | $42.05 | 15809 |
| 2025-11-06 | -52.75 | $42.23 | 5845 |
| 2025-11-05 | -51.16 | $42.46 | 15200 |
| 2025-11-04 | -73.66 | $41.89 | 10938 |
| 2025-11-03 | -44.53 | $42.67 | 47100 |
| 2025-10-31 | -64.33 | $42.27 | 24230 |
| 2025-10-30 | -64.19 | $42.31 | 54602 |
| 2025-10-29 | -56.23 | $42.64 | 34300 |
| 2025-10-28 | -66.28 | $42.35 | 47144 |
| 2025-10-27 | -57.48 | $42.65 | 8100 |
| 2025-10-24 | -60.12 | $42.56 | 15412 |
| 2025-10-23 | -63.34 | $42.45 | 8000 |
| 2025-10-22 | -71.85 | $42.16 | 13831 |
| 2025-10-21 | -77.01 | $42.16 | 7316 |
| 2025-10-20 | -68.75 | $42.44 | 15300 |
| 2025-10-17 | -87.12 | $41.86 | 10100 |
| 2025-10-16 | -70.08 | $42.50 | 14848 |
| 2025-10-15 | -74.39 | $42.34 | 30846 |
| 2025-10-14 | -86.25 | $41.90 | 9037 |
| 2025-10-13 | -78.26 | $42.58 | 20009 |
| 2025-10-10 | -95.34 | $42.03 | 8208 |
| 2025-10-09 | -86.41 | $43.32 | 5029 |
| 2025-10-08 | -71.00 | $43.68 | 8001 |
| 2025-10-07 | -83.50 | $43.43 | 7717 |
| 2025-10-06 | -52.00 | $44.06 | 7231 |
| 2025-10-03 | -49.50 | $44.11 | 7600 |
| 2025-10-02 | -56.50 | $43.97 | 77700 |
| 2025-10-01 | -37.00 | $44.36 | 12235 |
| 2025-09-30 | -46.00 | $44.18 | 27600 |
| 2025-09-29 | -49.78 | $43.95 | 33200 |
| 2025-09-26 | -65.80 | $43.58 | 14700 |
| 2025-09-25 | -64.50 | $43.61 | 14235 |
| 2025-09-24 | -38.10 | $44.22 | 16303 |
| 2025-09-23 | -22.51 | $44.58 | 5030 |
| 2025-09-22 | -17.32 | $44.70 | 12100 |
| 2025-09-19 | -18.18 | $44.68 | 8635 |
| 2025-09-18 | -10.32 | $44.84 | 21414 |
| 2025-09-17 | -8.71 | $44.87 | 10934 |
| 2025-09-16 | -5.56 | $44.84 | 9629 |
| 2025-09-15 | -7.00 | $44.79 | 22700 |
| 2025-09-12 | -7.83 | $44.40 | 10723 |
| 2025-09-11 | -12.44 | $44.19 | 59341 |
| 2025-09-10 | -12.04 | $43.97 | 14343 |
| 2025-09-09 | -7.85 | $44.05 | 15200 |
| 2025-09-08 | -11.05 | $43.98 | 8131 |
| 2025-09-05 | -10.53 | $43.99 | 8202 |
| 2025-09-04 | -38.07 | $43.44 | 7834 |
| 2025-09-03 | -30.22 | $43.51 | 14000 |
| 2025-09-02 | -36.54 | $43.24 | 14400 |
| 2025-08-29 | -14.34 | $43.79 | 13906 |
| 2025-08-28 | -18.63 | $43.62 | 19200 |
| 2025-08-27 | -21.00 | $43.52 | 15800 |
| 2025-08-26 | -11.91 | $43.81 | 17700 |
| 2025-08-25 | -11.60 | $43.82 | 13810 |
| 2025-08-22 | 0.00 | $43.71 | 11100 |
| 2025-08-21 | -13.95 | $42.81 | 117514 |
| 2025-08-20 | -10.68 | $42.92 | 47000 |
| 2025-08-19 | -13.95 | $42.81 | 7200 |
| 2025-08-18 | -10.09 | $42.94 | 10800 |
| 2025-08-15 | -12.46 | $42.86 | 11100 |
| 2025-08-14 | -17.80 | $42.68 | 15118 |
| 2025-08-13 | -10.68 | $42.92 | 16100 |
| 2025-08-12 | -7.12 | $43.04 | 3206 |
| 2025-08-11 | -14.84 | $42.55 | 7800 |
| 2025-08-08 | -10.97 | $42.67 | 10535 |
| 2025-08-07 | -8.67 | $42.65 | 11200 |
| 2025-08-06 | -7.47 | $42.51 | 21100 |
| 2025-08-05 | -9.48 | $41.82 | 8926 |
| 2025-08-04 | -23.22 | $41.53 | 17900 |
| 2025-08-01 | -35.55 | $41.27 | 7600 |
| 2025-07-31 | -39.81 | $41.18 | 12312 |
| 2025-07-30 | -20.85 | $41.58 | 8300 |
| 2025-07-29 | -13.74 | $41.73 | 14600 |
| 2025-07-28 | -38.86 | $41.20 | 107700 |
| 2025-07-25 | -22.87 | $41.51 | 8600 |
| 2025-07-24 | -8.52 | $41.83 | 16700 |
| 2025-07-23 | -1.42 | $41.84 | 9900 |
| 2025-07-22 | -5.70 | $41.55 | 13100 |
| 2025-07-21 | -4.18 | $41.59 | 13406 |
| 2025-07-18 | -17.11 | $41.25 | 8701 |
| 2025-07-17 | -7.60 | $41.50 | 7100 |
| 2025-07-16 | -11.30 | $41.19 | 6700 |
| 2025-07-15 | -17.99 | $41.03 | 6719 |
| 2025-07-14 | -15.06 | $41.10 | 9400 |
| 2025-07-11 | -19.67 | $40.99 | 6303 |
| 2025-07-10 | -26.36 | $40.83 | 31405 |
| 2025-07-09 | -25.10 | $40.86 | 8424 |
| 2025-07-08 | -26.36 | $40.83 | 12803 |
| 2025-07-07 | -23.85 | $40.89 | 414300 |
| 2025-07-03 | -7.95 | $41.27 | 2000 |
| 2025-07-02 | -11.01 | $41.01 | 13000 |
| 2025-07-01 | -6.91 | $41.04 | 16200 |
| 2025-06-30 | -26.73 | $40.61 | 92215 |
| 2025-06-27 | -42.53 | $40.08 | 13912 |
| 2025-06-26 | -41.38 | $40.11 | 11512 |
| 2025-06-25 | -44.06 | $40.04 | 45700 |
| 2025-06-24 | -42.91 | $40.07 | 11100 |
| 2025-06-23 | -70.11 | $39.36 | 95100 |
| 2025-06-20 | -72.41 | $39.30 | 15317 |
| 2025-06-18 | -45.59 | $40.00 | 6200 |
| 2025-06-17 | -36.78 | $40.23 | 14800 |
| 2025-06-16 | -22.61 | $40.60 | 8321 |
| 2025-06-13 | -36.02 | $40.25 | 28101 |
| 2025-06-12 | -7.89 | $40.98 | 5307 |
| 2025-06-11 | -3.89 | $40.89 | 15100 |
| 2025-06-10 | -6.64 | $40.80 | 8645 |
| 2025-06-09 | 0.00 | $40.52 | 8100 |
| 2025-06-06 | -13.49 | $39.82 | 68139 |
| 2025-06-05 | -9.56 | $39.69 | 5017 |
| 2025-06-04 | -4.74 | $39.67 | 4800 |
| 2025-06-03 | -11.86 | $39.49 | 9549 |
| 2025-06-02 | -21.34 | $39.25 | 15600 |
| 2025-05-30 | -32.02 | $38.98 | 16345 |
| 2025-05-29 | -17.41 | $39.24 | 6100 |
| 2025-05-28 | -22.55 | $39.03 | 8600 |
| 2025-05-27 | -15.43 | $39.27 | 12629 |
| 2025-05-23 | -18.69 | $39.16 | 14638 |
| 2025-05-22 | -16.32 | $39.24 | 31000 |
| 2025-05-21 | -19.58 | $39.13 | 8948 |
| 2025-05-20 | -0.91 | $39.48 | 19800 |
| 2025-05-19 | -3.55 | $39.35 | 15821 |
| 2025-05-16 | -9.55 | $38.81 | 10800 |
| 2025-05-15 | -5.79 | $38.79 | 13000 |
| 2025-05-14 | -13.20 | $38.47 | 219900 |
| 2025-05-13 | -4.23 | $38.77 | 20820 |
| 2025-05-12 | -6.70 | $38.26 | 12200 |
| 2025-05-09 | -6.68 | $37.86 | 9626 |
| 2025-05-08 | -7.58 | $37.80 | 7300 |
| 2025-05-07 | -25.46 | $37.80 | 15300 |
| 2025-05-06 | -25.69 | $37.72 | 17825 |
| 2025-05-05 | -25.41 | $37.74 | 15115 |
| 2025-05-02 | -26.24 | $37.68 | 17738 |
| 2025-05-01 | -37.64 | $36.85 | 14700 |
| 2025-04-30 | -33.24 | $37.17 | 74500 |
| 2025-04-29 | -37.91 | $36.83 | 15906 |
| 2025-04-28 | -39.84 | $36.69 | 26500 |
| 2025-04-25 | -36.68 | $36.92 | 10300 |
| 2025-04-24 | -36.40 | $36.94 | 45544 |
| 2025-04-23 | -42.58 | $36.49 | 17800 |
| 2025-04-22 | -42.58 | $36.49 | 17529 |
| 2025-04-21 | -55.08 | $35.58 | 28015 |
| 2025-04-17 | -52.47 | $35.77 | 17400 |
| 2025-04-16 | -61.81 | $35.09 | 16800 |
| 2025-04-15 | -60.71 | $35.17 | 145326 |
| 2025-04-14 | -55.08 | $35.58 | 22820 |
| 2025-04-11 | -66.62 | $34.74 | 31500 |
| 2025-04-10 | -74.59 | $34.16 | 28947 |
| 2025-04-09 | -73.08 | $34.27 | 52300 |
| 2025-04-08 | -96.43 | $32.56 | 35035 |
| 2025-04-07 | -98.73 | $33.09 | 260525 |
| 2025-04-04 | -100.00 | $34.48 | 21800 |
| 2025-04-03 | -97.09 | $36.64 | 93200 |
| 2025-04-02 | -74.48 | $37.53 | 15949 |
| 2025-04-01 | -75.73 | $37.50 | 11909 |
| 2025-03-31 | -85.26 | $37.17 | 13600 |
| 2025-03-28 | -70.52 | $37.54 | 17828 |
| 2025-03-27 | -56.18 | $37.90 | 15800 |
| 2025-03-26 | -60.56 | $37.79 | 13700 |
| 2025-03-25 | -57.77 | $37.86 | 24600 |
| 2025-03-24 | -60.96 | $37.78 | 24200 |
| 2025-03-21 | -70.92 | $37.53 | 26800 |
| 2025-03-20 | -44.22 | $38.20 | 55146 |
| 2025-03-19 | -42.23 | $38.25 | 47900 |
| 2025-03-18 | -19.12 | $38.83 | 24203 |
| 2025-03-17 | -5.98 | $39.16 | 23200 |
| 2025-03-14 | -14.16 | $38.68 | 13010 |
| 2025-03-13 | -61.64 | $37.64 | 16600 |
| 2025-03-12 | -60.73 | $37.66 | 14300 |
| 2025-03-11 | -60.27 | $37.67 | 23400 |
| 2025-03-10 | -62.56 | $37.62 | 25140 |
| 2025-03-07 | -31.51 | $38.30 | 20944 |
| 2025-03-06 | -30.14 | $38.33 | 56500 |
| 2025-03-05 | -31.96 | $38.29 | 240837 |
| 2025-03-04 | -81.28 | $37.21 | 55217 |
| 2025-03-03 | -93.58 | $36.95 | 15800 |
| 2025-02-28 | -88.53 | $37.06 | 22647 |
| 2025-02-27 | -65.24 | $37.62 | 34315 |
| 2025-02-26 | -43.33 | $38.08 | 26600 |
| 2025-02-25 | -52.38 | $37.89 | 25749 |
| 2025-02-24 | -38.10 | $38.19 | 10716 |
| 2025-02-21 | -26.67 | $38.43 | 13202 |
| 2025-02-20 | -1.69 | $38.63 | 7239 |
| 2025-02-19 | -22.03 | $38.27 | 12800 |
| 2025-02-18 | -6.21 | $38.55 | 15600 |
| 2025-02-14 | 0.00 | $38.51 | 28626 |
| 2025-02-13 | -6.17 | $38.10 | 22000 |
| 2025-02-12 | -9.62 | $37.97 | 43546 |
| 2025-02-11 | -8.77 | $37.84 | 705942 |
| 2025-02-10 | -13.37 | $37.72 | 14326 |
| 2025-02-07 | -17.82 | $37.63 | 46400 |
| 2025-02-06 | -13.86 | $37.71 | 129100 |
| 2025-02-05 | -23.76 | $37.51 | 11225 |
| 2025-02-04 | -27.94 | $37.44 | 124300 |
| 2025-02-03 | -33.82 | $37.32 | 26400 |
| 2025-01-31 | -30.88 | $37.38 | 59037 |
| 2025-01-30 | -20.69 | $37.81 | 20247 |
| 2025-01-29 | -36.59 | $37.53 | 21642 |
| 2025-01-28 | -39.02 | $37.47 | 15900 |
| 2025-01-27 | -37.40 | $37.51 | 32342 |
| 2025-01-24 | -28.86 | $37.72 | 40343 |
| 2025-01-23 | -38.62 | $37.48 | 60800 |
| 2025-01-22 | -35.37 | $37.56 | 17404 |
| 2025-01-21 | -36.99 | $37.52 | 18716 |
| 2025-01-17 | -57.09 | $37.09 | 23421 |
| 2025-01-16 | -76.24 | $36.64 | 16500 |
| 2025-01-15 | -77.85 | $36.67 | 20200 |
| 2025-01-14 | -88.92 | $36.35 | 15200 |
| 2025-01-13 | -97.09 | $36.09 | 40000 |
| 2025-01-10 | -91.74 | $36.34 | 61100 |
| 2025-01-08 | -92.96 | $37.28 | 89100 |
| 2025-01-07 | -98.15 | $37.53 | 11312 |
| 2025-01-06 | -93.57 | $37.76 | 18500 |
| 2025-01-03 | -93.03 | $37.78 | 12925 |
| 2025-01-02 | -95.44 | $37.69 | 14600 |
| 2024-12-31 | -94.37 | $37.73 | 60300 |
| 2024-12-30 | -86.33 | $38.03 | 56200 |
| 2024-12-27 | -83.38 | $38.14 | 29231 |
| 2024-12-26 | -83.65 | $38.13 | 46316 |
| 2024-12-24 | -90.88 | $37.86 | 12138 |
| 2024-12-23 | -92.76 | $37.79 | 31600 |
| 2024-12-20 | -85.52 | $38.06 | 23224 |
| 2024-12-19 | -93.57 | $37.76 | 31310 |
| 2024-12-18 | -98.39 | $37.58 | 41700 |
| 2024-12-17 | -88.14 | $38.65 | 43700 |
| 2024-12-16 | -80.95 | $38.87 | 26600 |
| 2024-12-13 | -63.13 | $39.23 | 43435 |
| 2024-12-12 | -40.92 | $39.92 | 13900 |
| 2024-12-11 | -30.77 | $40.25 | 22400 |
| 2024-12-10 | -39.38 | $39.97 | 22425 |
| 2024-12-09 | -10.15 | $40.92 | 57924 |
| 2024-12-06 | -17.65 | $39.82 | 157100 |
| 2024-12-05 | -9.50 | $40.00 | 9847 |
| 2024-12-04 | -30.32 | $39.54 | 12636 |
| 2024-12-03 | -34.84 | $39.44 | 26100 |
| 2024-12-02 | -59.28 | $38.90 | 18500 |
| 2024-11-29 | -54.30 | $39.01 | 5400 |
| 2024-11-27 | -61.54 | $38.85 | 14533 |
| 2024-11-26 | -58.82 | $38.91 | 21220 |
| 2024-11-25 | -52.04 | $39.06 | 19027 |
| 2024-11-22 | -62.44 | $38.83 | 16530 |
| 2024-11-21 | -59.73 | $38.89 | 23444 |
| 2024-11-20 | -72.85 | $38.60 | 143100 |
| 2024-11-19 | -67.87 | $38.71 | 25100 |
| 2024-11-18 | -64.71 | $38.78 | 33227 |
| 2024-11-15 | -92.76 | $38.16 | 28019 |
| 2024-11-14 | -91.86 | $38.18 | 34000 |
| 2024-11-13 | -90.38 | $38.33 | 18300 |
| 2024-11-12 | -85.79 | $38.52 | 47537 |
| 2024-11-11 | -81.41 | $38.94 | 325033 |
| 2024-11-08 | -58.33 | $39.30 | 44100 |
| 2024-11-07 | -7.69 | $40.09 | 25600 |
| 2024-11-06 | -41.46 | $39.37 | 22400 |
| 2024-11-05 | -37.40 | $39.42 | 10900 |
| 2024-11-04 | -72.41 | $39.13 | 15612 |
| 2024-11-01 | -85.33 | $39.09 | 8227 |
| 2024-10-31 | -84.33 | $39.12 | 15230 |
| 2024-10-30 | -85.67 | $39.08 | 15400 |
| 2024-10-29 | -85.33 | $39.09 | 25207 |
| 2024-10-28 | -76.33 | $39.36 | 15941 |
| 2024-10-25 | -91.67 | $38.90 | 10500 |
| 2024-10-24 | -91.67 | $38.90 | 11100 |
| 2024-10-23 | -91.00 | $38.92 | 16000 |
| 2024-10-22 | -75.67 | $39.38 | 10732 |
| 2024-10-21 | -83.00 | $39.16 | 15941 |
| 2024-10-18 | -80.00 | $39.25 | 15500 |
| 2024-10-17 | -81.33 | $39.21 | 48200 |
| 2024-10-16 | -84.33 | $39.12 | 173439 |
| 2024-10-15 | -96.67 | $38.75 | 13841 |
| 2024-10-14 | -78.10 | $39.51 | 8801 |
| 2024-10-11 | -63.58 | $39.73 | 17400 |
| 2024-10-10 | -63.70 | $39.72 | 60207 |
| 2024-10-09 | -62.22 | $39.46 | 148800 |
| 2024-10-08 | -39.20 | $40.09 | 21533 |
| 2024-10-07 | -3.02 | $41.53 | 45633 |
| 2024-10-04 | -16.62 | $40.78 | 15600 |
| 2024-10-03 | -24.93 | $40.47 | 14337 |
| 2024-10-02 | -11.26 | $40.98 | 94739 |
| 2024-10-01 | -21.45 | $40.60 | 11300 |
| 2024-09-30 | -8.58 | $41.08 | 22010 |
| 2024-09-27 | -4.70 | $41.12 | 20200 |
| 2024-09-26 | -10.51 | $40.65 | 21830 |
| 2024-09-25 | -17.12 | $40.43 | 10149 |
| 2024-09-24 | -4.20 | $40.86 | 33700 |
| 2024-09-23 | -4.29 | $39.90 | 15823 |
| 2024-09-20 | -13.77 | $39.80 | 11500 |
| 2024-09-19 | -11.74 | $39.85 | 16100 |
| 2024-09-18 | -34.01 | $39.30 | 27200 |
| 2024-09-17 | -36.03 | $39.25 | 49346 |
| 2024-09-16 | -54.38 | $38.92 | 10731 |
| 2024-09-13 | -58.39 | $38.81 | 13800 |
| 2024-09-12 | -72.99 | $38.41 | 55312 |
| 2024-09-11 | -78.83 | $38.25 | 30800 |
| 2024-09-10 | -90.99 | $38.29 | 25500 |
| 2024-09-09 | -88.95 | $38.72 | 16937 |
| 2024-09-06 | -88.17 | $38.77 | 17000 |
| 2024-09-05 | -63.91 | $39.33 | 18400 |
| 2024-09-04 | -56.19 | $39.23 | 104500 |
| 2024-09-03 | -42.11 | $39.29 | 16129 |
| 2024-08-30 | -30.45 | $39.53 | 8700 |
| 2024-08-29 | -35.29 | $39.39 | 26700 |
| 2024-08-28 | -37.01 | $39.46 | 10849 |
| 2024-08-27 | -29.61 | $39.85 | 29100 |
| 2024-08-26 | -38.07 | $39.57 | 32842 |
| 2024-08-23 | -23.57 | $40.05 | 93223 |
| 2024-08-22 | -54.71 | $39.06 | 12600 |
| 2024-08-21 | -28.24 | $39.96 | 15200 |
| 2024-08-20 | -55.80 | $39.50 | 22937 |
| 2024-08-19 | -41.07 | $40.16 | 57748 |
| 2024-08-16 | -53.57 | $39.60 | 42637 |
| 2024-08-15 | -52.46 | $39.65 | 18600 |
| 2024-08-14 | -57.46 | $39.43 | 58900 |
| 2024-08-13 | -53.36 | $39.67 | 16600 |
| 2024-08-12 | -63.75 | $39.22 | 24801 |
| 2024-08-09 | -65.25 | $39.15 | 15100 |
| 2024-08-08 | -70.68 | $38.91 | 12302 |
| 2024-08-07 | -78.48 | $38.54 | 18508 |
| 2024-08-06 | -93.04 | $37.85 | 47400 |
| 2024-08-05 | -84.18 | $38.27 | 23349 |
| 2024-08-02 | -91.22 | $39.87 | 36200 |
| 2024-08-01 | -91.36 | $40.25 | 24100 |
| 2024-07-31 | -79.45 | $40.52 | 20214 |
| 2024-07-30 | -86.76 | $40.36 | 25827 |
| 2024-07-29 | -94.01 | $40.22 | 13821 |
| 2024-07-26 | -69.48 | $40.78 | 15100 |
| 2024-07-25 | -81.45 | $40.46 | 17900 |
| 2024-07-24 | -62.44 | $40.88 | 8428 |
| 2024-07-23 | -48.87 | $41.18 | 18816 |
| 2024-07-22 | -41.63 | $41.34 | 18300 |
| 2024-07-19 | -42.08 | $41.33 | 7400 |
| 2024-07-18 | -44.34 | $41.28 | 23000 |
| 2024-07-17 | -17.19 | $41.88 | 17904 |
| 2024-07-16 | -11.31 | $42.01 | 18719 |
| 2024-07-15 | -17.19 | $41.88 | 17300 |
| 2024-07-12 | -3.17 | $42.19 | 13014 |
| 2024-07-11 | -10.43 | $41.94 | 34300 |
| 2024-07-10 | -12.57 | $41.54 | 11600 |
| 2024-07-09 | -20.00 | $41.41 | 9800 |
| 2024-07-08 | -28.57 | $41.26 | 24120 |
| 2024-07-05 | -1.71 | $41.73 | 16249 |
| 2024-07-03 | -10.79 | $41.25 | 6800 |
| 2024-07-02 | -43.88 | $40.79 | 114832 |
| 2024-07-01 | -91.37 | $40.13 | 22425 |
| 2024-06-28 | -58.27 | $40.59 | 24628 |
| 2024-06-27 | -90.65 | $40.14 | 18847 |
| 2024-06-26 | -39.57 | $40.85 | 14500 |
| 2024-06-25 | -46.74 | $40.99 | 33100 |
| 2024-06-24 | -45.11 | $41.02 | 13121 |
| 2024-06-21 | -33.70 | $41.23 | 13200 |
| 2024-06-20 | -56.28 | $41.02 | 27900 |
| 2024-06-18 | -49.58 | $41.22 | 19800 |
| 2024-06-17 | -74.22 | $40.67 | 15000 |
| 2024-06-14 | -67.19 | $40.85 | 21730 |
| 2024-06-13 | -73.44 | $40.69 | 25044 |
| 2024-06-12 | -82.42 | $40.46 | 25306 |
| 2024-06-11 | -84.77 | $40.40 | 21227 |
| 2024-06-10 | -91.90 | $40.30 | 16800 |
| 2024-06-07 | -89.87 | $40.44 | 35600 |
| 2024-06-06 | -70.04 | $40.91 | 19400 |
| 2024-06-05 | -82.88 | $40.44 | 19500 |
| 2024-06-04 | -84.05 | $40.41 | 20200 |
| 2024-06-03 | -57.98 | $41.08 | 33622 |
| 2024-05-31 | -80.16 | $40.51 | 21333 |
| 2024-05-30 | -44.03 | $41.17 | 12818 |
| 2024-05-29 | -44.38 | $40.95 | 37700 |
| 2024-05-28 | -25.75 | $41.63 | 47500 |
| 2024-05-24 | -29.86 | $41.48 | 9700 |
| 2024-05-23 | -37.03 | $41.20 | 28449 |
| 2024-05-22 | -18.75 | $41.76 | 18700 |
| 2024-05-21 | -12.04 | $42.05 | 19039 |
| 2024-05-20 | -2.48 | $42.46 | 34600 |
| 2024-05-17 | 0.00 | $42.19 | 18723 |
| 2024-05-16 | -4.77 | $41.55 | 27616 |
| 2024-05-15 | 0.00 | $41.42 | 14104 |
| 2024-05-14 | -11.75 | $40.74 | 12442 |
| 2024-05-13 | -10.28 | $40.78 | 27740 |
| 2024-05-10 | -16.82 | $40.57 | 13600 |
| 2024-05-09 | 0.00 | $40.70 | 25300 |
| 2024-05-08 | -16.97 | $40.20 | 16300 |
| 2024-05-07 | -10.11 | $40.39 | 43000 |
| 2024-05-06 | -12.27 | $40.33 | 26300 |
| 2024-05-03 | -2.00 | $40.35 | 14500 |
| 2024-05-02 | -12.28 | $39.90 | 23883 |
| 2024-05-01 | -45.61 | $39.14 | 32918 |
| 2024-04-30 | -51.32 | $39.01 | 15404 |
| 2024-04-29 | -21.49 | $39.69 | 21200 |
| 2024-04-26 | -42.98 | $39.20 | 23400 |
| 2024-04-25 | -66.67 | $38.66 | 19508 |
| 2024-04-24 | -71.49 | $38.55 | 152000 |
| 2024-04-23 | -81.14 | $38.33 | 22447 |
| 2024-04-22 | -84.65 | $38.25 | 35000 |
| 2024-04-19 | -91.67 | $38.09 | 22300 |
| 2024-04-18 | -91.23 | $38.10 | 26625 |
| 2024-04-17 | -81.58 | $38.32 | 66620 |
| 2024-04-16 | -94.74 | $38.02 | 16100 |
| 2024-04-15 | -82.80 | $38.64 | 18500 |
| 2024-04-12 | -55.91 | $39.14 | 25905 |
| 2024-04-11 | -17.20 | $39.86 | 22433 |
| 2024-04-10 | -40.32 | $39.43 | 17507 |
| 2024-04-09 | -2.69 | $40.13 | 21400 |
| 2024-04-08 | -0.70 | $39.73 | 35600 |
| 2024-04-05 | -35.07 | $39.19 | 21124 |
| 2024-04-04 | -39.55 | $39.13 | 26324 |
| 2024-04-03 | -33.86 | $39.16 | 20500 |
| 2024-04-02 | -56.69 | $38.87 | 29100 |
| 2024-04-01 | -48.03 | $38.98 | 38200 |
| 2024-03-28 | -69.29 | $38.71 | 62800 |
| 2024-03-27 | -63.78 | $38.78 | 30106 |
| 2024-03-26 | -90.55 | $38.44 | 24606 |
| 2024-03-25 | -51.00 | $39.08 | 22400 |
| 2024-03-22 | -64.00 | $38.95 | 18800 |
| 2024-03-21 | -15.00 | $39.44 | 55000 |
| 2024-03-20 | -16.13 | $39.37 | 20017 |
| 2024-03-19 | -59.14 | $38.97 | 61800 |
| 2024-03-18 | -82.80 | $38.75 | 15811 |
| 2024-03-15 | -66.67 | $38.84 | 51940 |
| 2024-03-14 | -59.85 | $38.70 | 21403 |
| 2024-03-13 | -21.12 | $39.18 | 30913 |
| 2024-03-12 | -24.06 | $39.07 | 41200 |
| 2024-03-11 | -30.48 | $38.95 | 25300 |
| 2024-03-08 | -24.06 | $39.07 | 19220 |
| 2024-03-07 | -30.48 | $38.95 | 20200 |
| 2024-03-06 | -38.50 | $38.80 | 21300 |
| 2024-03-05 | -35.83 | $38.85 | 13900 |
| 2024-03-04 | -23.04 | $39.02 | 20600 |
| 2024-03-01 | -17.97 | $39.13 | 25600 |
| 2024-02-29 | -21.20 | $39.06 | 21319 |
| 2024-02-28 | -40.55 | $38.64 | 31300 |
| 2024-02-27 | -13.82 | $39.22 | 20500 |
| 2024-02-26 | -10.14 | $39.30 | 25113 |
| 2024-02-23 | -13.82 | $39.22 | 27102 |
| 2024-02-22 | -1.84 | $39.48 | 28000 |
| 2024-02-21 | -2.44 | $38.95 | 13000 |
| 2024-02-20 | -10.00 | $38.77 | 38218 |
| 2024-02-16 | -16.91 | $38.52 | 18443 |
| 2024-02-15 | -23.39 | $38.36 | 28600 |
| 2024-02-14 | -36.70 | $38.07 | 23600 |
| 2024-02-13 | -50.46 | $37.77 | 20909 |
| 2024-02-12 | -4.59 | $38.77 | 104726 |
| 2024-02-09 | -14.13 | $38.27 | 25800 |
| 2024-02-08 | -4.42 | $38.42 | 31448 |
| 2024-02-07 | -17.13 | $38.19 | 22100 |
| 2024-02-06 | 0.00 | $38.50 | 56200 |
| 2024-02-05 | -38.51 | $37.76 | 170100 |
| 2024-02-02 | -43.68 | $37.67 | 161244 |
| 2024-02-01 | -3.45 | $38.37 | 184421 |
| 2024-01-31 | -20.63 | $37.96 | 25500 |
| 2024-01-30 | -24.38 | $37.90 | 52300 |
| 2024-01-29 | -28.98 | $37.94 | 99500 |
| 2024-01-26 | -34.09 | $37.85 | 14732 |
| 2024-01-25 | -24.43 | $38.02 | 23311 |
| 2024-01-24 | -34.66 | $37.84 | 18032 |
| 2024-01-23 | -80.11 | $37.04 | 26500 |
| 2024-01-22 | -81.25 | $37.02 | 24729 |
| 2024-01-19 | -80.11 | $37.04 | 17629 |
| 2024-01-18 | -81.98 | $37.04 | 29900 |
| 2024-01-17 | -84.30 | $37.00 | 33800 |
| 2024-01-16 | -74.77 | $37.65 | 34114 |
| 2024-01-12 | -43.93 | $37.98 | 12031 |
| 2024-01-11 | -50.00 | $37.53 | 26707 |
| 2024-01-10 | -41.30 | $37.69 | 25501 |
| 2024-01-09 | -54.35 | $37.45 | 56200 |
| 2024-01-08 | -23.37 | $38.02 | 17214 |
| 2024-01-05 | -30.43 | $37.89 | 31300 |
| 2024-01-04 | -36.41 | $37.78 | 30240 |
| 2024-01-03 | -46.20 | $37.60 | 26535 |
| 2024-01-02 | -29.89 | $37.90 | 33212 |
| 2023-12-29 | -0.54 | $38.44 | 24723 |
| 2023-12-28 | -15.72 | $37.95 | 43034 |
| 2023-12-27 | -26.42 | $37.78 | 50600 |
| 2023-12-26 | -49.06 | $37.42 | 31234 |
| 2023-12-22 | -34.59 | $37.65 | 17300 |
| 2023-12-21 | -18.24 | $37.91 | 148126 |
| 2023-12-20 | -42.77 | $37.52 | 78400 |
| 2023-12-19 | -17.61 | $37.92 | 63800 |
| 2023-12-18 | -22.01 | $37.85 | 46020 |
| 2023-12-15 | -27.04 | $37.77 | 63117 |
| 2023-12-14 | 0.00 | $38.20 | 163200 |
| 2023-12-13 | -55.70 | $37.31 | 61013 |
| 2023-12-12 | -82.88 | $36.98 | 85947 |
| 2023-12-11 | -59.32 | $37.14 | 206147 |
| 2023-12-08 | -60.45 | $37.12 | 23600 |
| 2023-12-07 | -43.50 | $37.42 | 42700 |
| 2023-12-06 | -53.67 | $37.24 | 48626 |
| 2023-12-05 | -41.81 | $37.45 | 75445 |
| 2023-12-04 | -33.33 | $37.60 | 37800 |
| 2023-12-01 | -15.82 | $37.91 | 29345 |
| 2023-11-30 | -49.73 | $37.26 | 24212 |
| 2023-11-29 | -24.21 | $37.50 | 21300 |
| 2023-11-28 | -0.35 | $38.18 | 14703 |
| 2023-11-27 | -16.49 | $37.72 | 26300 |
| 2023-11-24 | -22.81 | $37.54 | 9900 |
| 2023-11-22 | -17.89 | $37.68 | 18700 |
| 2023-11-21 | -12.98 | $37.82 | 22927 |
| 2023-11-20 | -0.35 | $38.18 | 21200 |
| 2023-11-17 | -16.73 | $37.48 | 38425 |
| 2023-11-16 | -23.74 | $37.30 | 17000 |
| 2023-11-15 | -5.45 | $37.77 | 28736 |
| 2023-11-14 | -6.23 | $37.75 | 23730 |
| 2023-11-13 | -46.84 | $36.60 | 63615 |
| 2023-11-10 | -32.07 | $36.95 | 35000 |
| 2023-11-09 | -43.04 | $36.69 | 71313 |
| 2023-11-08 | -28.24 | $37.22 | 409100 |
| 2023-11-07 | -40.67 | $37.12 | 21600 |
| 2023-11-06 | -32.69 | $37.42 | 31803 |
| 2023-11-03 | -41.75 | $37.14 | 24045 |
| 2023-11-02 | -59.55 | $36.59 | 20130 |
| 2023-11-01 | -89.64 | $35.66 | 46019 |
| 2023-10-31 | -96.26 | $35.60 | 764500 |
| 2023-10-30 | -79.72 | $36.15 | 26028 |
| 2023-10-27 | -83.62 | $36.04 | 28116 |
| 2023-10-26 | -83.64 | $36.11 | 26046 |
| 2023-10-25 | -88.48 | $35.95 | 21800 |
| 2023-10-24 | -62.12 | $36.82 | 18800 |
| 2023-10-23 | -85.76 | $36.04 | 18844 |
| 2023-10-20 | -93.64 | $35.78 | 43900 |
| 2023-10-19 | -93.12 | $36.30 | 322200 |
| 2023-10-18 | -100.00 | $36.47 | 40800 |
| 2023-10-17 | -85.24 | $37.50 | 21421 |
| 2023-10-16 | -90.48 | $37.39 | 35800 |
| 2023-10-13 | -93.81 | $37.32 | 132600 |
| 2023-10-12 | -89.24 | $37.46 | 27800 |
| 2023-10-11 | -64.14 | $38.09 | 9000 |
| 2023-10-10 | -51.39 | $38.41 | 25000 |
| 2023-10-09 | -84.06 | $37.59 | 31646 |
| 2023-10-06 | -85.54 | $37.63 | 13314 |
| 2023-10-05 | -87.60 | $37.58 | 48900 |
| 2023-10-04 | -90.18 | $37.68 | 68939 |
| 2023-10-03 | -94.84 | $37.68 | 125000 |
| 2023-10-02 | -83.62 | $38.22 | 23531 |
| 2023-09-29 | -70.06 | $38.46 | 22300 |
| 2023-09-28 | -74.01 | $38.39 | 13300 |
| 2023-09-27 | -88.14 | $38.14 | 33800 |
| 2023-09-26 | -88.27 | $38.27 | 68041 |
| 2023-09-25 | -68.31 | $38.73 | 151800 |
| 2023-09-22 | -79.09 | $38.49 | 80300 |
| 2023-09-21 | -65.63 | $38.65 | 71200 |
| 2023-09-20 | -36.02 | $39.03 | 26600 |
| 2023-09-19 | -54.30 | $38.69 | 16823 |
| 2023-09-18 | -45.58 | $38.72 | 35612 |
| 2023-09-15 | -15.56 | $39.35 | 20149 |
| 2023-09-14 | -9.95 | $39.44 | 37900 |
| 2023-09-13 | -17.45 | $39.20 | 83100 |
| 2023-09-12 | -16.98 | $39.21 | 19210 |
| 2023-09-11 | -30.19 | $38.93 | 16400 |
| 2023-09-08 | -24.53 | $39.05 | 17310 |
| 2023-09-07 | -30.66 | $38.92 | 38502 |
| 2023-09-06 | -20.75 | $39.13 | 20617 |
| 2023-09-05 | -16.51 | $39.22 | 14700 |
| 2023-09-01 | -5.19 | $39.46 | 165811 |
| 2023-08-31 | -14.29 | $39.25 | 17044 |
| 2023-08-30 | -4.29 | $39.46 | 35834 |
| 2023-08-29 | -8.16 | $39.25 | 15835 |
| 2023-08-28 | -7.56 | $39.04 | 28100 |
| 2023-08-25 | -49.51 | $38.48 | 11007 |
| 2023-08-24 | -51.96 | $38.43 | 22400 |
| 2023-08-23 | -50.98 | $38.45 | 39123 |
| 2023-08-22 | -59.31 | $38.28 | 29512 |
| 2023-08-21 | -75.98 | $37.94 | 53025 |
| 2023-08-18 | -90.20 | $37.65 | 16309 |
| 2023-08-17 | -82.14 | $37.88 | 26000 |
| 2023-08-16 | -87.24 | $37.78 | 52444 |
| 2023-08-15 | -96.13 | $37.75 | 22700 |
| 2023-08-14 | -70.56 | $38.22 | 30100 |
| 2023-08-11 | -76.11 | $38.12 | 33900 |
| 2023-08-10 | -82.78 | $38.00 | 9842 |
| 2023-08-09 | -59.56 | $38.40 | 7800 |
| 2023-08-08 | -51.64 | $38.39 | 16401 |
| 2023-08-07 | -25.19 | $38.83 | 8000 |
| 2023-08-04 | -37.82 | $38.45 | 66810 |
| 2023-08-03 | -48.33 | $38.04 | 19933 |
| 2023-08-02 | -38.87 | $38.18 | 18700 |
| 2023-08-01 | -26.41 | $38.60 | 128051 |
| 2023-07-31 | -0.59 | $39.47 | 17300 |
| 2023-07-28 | -5.11 | $39.21 | 84938 |
| 2023-07-27 | -14.21 | $38.54 | 33600 |
| 2023-07-26 | -11.14 | $38.65 | 192100 |
| 2023-07-25 | -8.08 | $38.53 | 44200 |
| 2023-07-24 | -7.21 | $38.55 | 23600 |
| 2023-07-21 | -11.04 | $38.12 | 19644 |
| 2023-07-20 | -20.40 | $37.84 | 15312 |
| 2023-07-19 | -13.71 | $38.04 | 88300 |
| 2023-07-18 | -20.74 | $37.83 | 20300 |
| 2023-07-17 | -5.35 | $38.29 | 13400 |
| 2023-07-14 | -4.51 | $38.00 | 28815 |
| 2023-07-13 | -1.13 | $38.09 | 22500 |
| 2023-07-12 | -10.33 | $37.63 | 22800 |
| 2023-07-11 | -33.88 | $37.06 | 45500 |
| 2023-07-10 | -35.95 | $37.01 | 17844 |
| 2023-07-07 | -36.78 | $36.99 | 63300 |
| 2023-07-06 | -63.64 | $36.34 | 29236 |
| 2023-07-05 | -46.69 | $36.75 | 40700 |
| 2023-07-03 | -46.69 | $36.75 | 76000 |
| 2023-06-30 | -63.22 | $36.35 | 71513 |
| 2023-06-29 | -78.60 | $35.86 | 111909 |
| 2023-06-28 | -82.33 | $35.55 | 72200 |
| 2023-06-27 | -77.03 | $35.70 | 18123 |
| 2023-06-26 | -42.40 | $36.68 | 18700 |
| 2023-06-23 | -52.98 | $36.37 | 44600 |
| 2023-06-22 | -36.14 | $36.85 | 66135 |
| 2023-06-21 | -31.93 | $36.97 | 25500 |
| 2023-06-20 | -35.09 | $36.88 | 20926 |
| 2023-06-16 | -18.95 | $37.34 | 16600 |
| 2023-06-15 | -11.58 | $37.55 | 55417 |
| 2023-06-14 | -1.98 | $37.50 | 25100 |
| 2023-06-13 | -7.27 | $37.07 | 39300 |
| 2023-06-12 | -23.26 | $36.68 | 25102 |
| 2023-06-09 | -3.72 | $37.10 | 80500 |
| 2023-06-08 | -14.44 | $36.63 | 23600 |
| 2023-06-07 | -28.88 | $36.36 | 56221 |
| 2023-06-06 | -16.13 | $36.59 | 23800 |
| 2023-06-05 | 0.00 | $36.89 | 73044 |
| 2023-06-02 | -19.54 | $36.43 | 70233 |
| 2023-06-01 | -44.25 | $36.00 | 178346 |
| 2023-05-31 | -82.18 | $35.34 | 29825 |
| 2023-05-30 | -78.16 | $35.41 | 145800 |
| 2023-05-26 | -57.87 | $35.78 | 45500 |
| 2023-05-25 | -100.00 | $35.03 | 37300 |
| 2023-05-24 | -95.24 | $35.22 | 62700 |
| 2023-05-23 | -93.53 | $35.52 | 36406 |
| 2023-05-22 | -61.87 | $35.96 | 40946 |
| 2023-05-19 | -75.96 | $35.87 | 52043 |
| 2023-05-18 | -87.98 | $35.65 | 229200 |
| 2023-05-17 | -80.73 | $35.94 | 396800 |
| 2023-05-16 | -86.32 | $35.91 | 159709 |
| 2023-05-15 | -82.04 | $36.06 | 69719 |
| 2023-05-12 | -73.90 | $36.27 | 52200 |
| 2023-05-11 | -66.29 | $36.52 | 50047 |
| 2023-05-10 | -66.11 | $36.64 | 97804 |
| 2023-05-09 | -72.46 | $36.46 | 192900 |
| 2023-05-08 | -66.23 | $36.65 | 47900 |
| 2023-05-05 | -77.38 | $36.31 | 20000 |
| 2023-05-04 | -83.61 | $36.12 | 28200 |
| 2023-05-03 | -87.54 | $36.00 | 40600 |
| 2023-05-02 | -90.49 | $35.91 | 94700 |
| 2023-05-01 | -77.82 | $36.60 | 132200 |
| 2023-04-28 | -84.21 | $36.43 | 73300 |
| 2023-04-27 | -73.68 | $36.71 | 119900 |
| 2023-04-26 | -99.25 | $36.03 | 118600 |
| 2023-04-25 | -98.39 | $36.22 | 35700 |
| 2023-04-24 | -72.68 | $37.26 | 33700 |
| 2023-04-21 | -82.65 | $37.05 | 91426 |
| 2023-04-20 | -70.41 | $37.29 | 68449 |
| 2023-04-19 | -55.61 | $37.58 | 41214 |
| 2023-04-18 | -43.90 | $37.77 | 48647 |
| 2023-04-17 | -33.66 | $37.98 | 55538 |
| 2023-04-14 | -32.20 | $38.01 | 21746 |
| 2023-04-13 | -10.19 | $38.46 | 93000 |
| 2023-04-12 | -19.56 | $38.23 | 101000 |
| 2023-04-11 | -7.29 | $38.20 | 62700 |
| 2023-04-10 | -35.16 | $37.60 | 40931 |
| 2023-04-06 | -67.28 | $37.13 | 35134 |
| 2023-04-05 | -78.83 | $37.00 | 239737 |
| 2023-04-04 | -69.28 | $37.32 | 95531 |
| 2023-04-03 | -60.07 | $37.59 | 24200 |
| 2023-03-31 | -73.04 | $37.21 | 29000 |
| 2023-03-30 | -61.43 | $37.55 | 55300 |
| 2023-03-29 | -70.31 | $37.29 | 74200 |
| 2023-03-28 | -81.91 | $36.95 | 43400 |
| 2023-03-27 | -78.84 | $37.04 | 52400 |
| 2023-03-24 | -80.55 | $36.99 | 90352 |
| 2023-03-23 | -79.52 | $37.02 | 91802 |
| 2023-03-22 | -81.23 | $36.97 | 78200 |
| 2023-03-21 | -89.08 | $36.74 | 192200 |
| 2023-03-20 | -87.50 | $36.79 | 201214 |
| 2023-03-17 | -87.84 | $36.78 | 30000 |
| 2023-03-16 | -73.65 | $37.20 | 85002 |
| 2023-03-15 | -87.16 | $36.80 | 109500 |
| 2023-03-14 | -98.94 | $37.52 | 107600 |
| 2023-03-13 | -84.36 | $37.87 | 148510 |
| 2023-03-10 | -59.69 | $38.21 | 98311 |
| 2023-03-09 | -43.37 | $38.53 | 39200 |
| 2023-03-08 | -7.65 | $39.23 | 93943 |
| 2023-03-07 | -41.84 | $38.56 | 124900 |
| 2023-03-06 | -16.84 | $39.05 | 191700 |
| 2023-03-03 | -44.05 | $38.69 | 45800 |
| 2023-03-02 | -53.21 | $38.66 | 352901 |
| 2023-03-01 | -55.85 | $38.59 | 263940 |
| 2023-02-28 | -68.30 | $38.26 | 167400 |
| 2023-02-27 | -59.93 | $38.53 | 441400 |
| 2023-02-24 | -73.72 | $38.29 | 22500 |
| 2023-02-23 | -60.35 | $38.78 | 60224 |
| 2023-02-22 | -66.18 | $38.58 | 146900 |
| 2023-02-21 | -54.81 | $38.97 | 132300 |
| 2023-02-17 | -72.59 | $38.36 | 144200 |
| 2023-02-16 | -74.34 | $38.30 | 183400 |
| 2023-02-15 | -62.10 | $38.72 | 142900 |
| 2023-02-14 | -79.30 | $38.13 | 204600 |
| 2023-02-13 | -86.59 | $37.88 | 93000 |
| 2023-02-10 | -93.88 | $37.63 | 60100 |
| 2023-02-09 | -95.67 | $37.76 | 709800 |
| 2023-02-08 | -91.64 | $37.89 | 194346 |
| 2023-02-07 | -82.81 | $38.49 | 76007 |
| 2023-02-06 | -76.40 | $38.81 | 68000 |
| 2023-02-03 | -57.30 | $39.32 | 69530 |
| 2023-02-02 | -34.52 | $39.78 | 126036 |
| 2023-02-01 | -36.45 | $39.72 | 198600 |
| 2023-01-31 | -25.48 | $40.06 | 120400 |
| 2023-01-30 | -36.77 | $39.71 | 346500 |
| 2023-01-27 | -11.29 | $40.50 | 77298 |
| 2023-01-26 | -6.45 | $40.65 | 35100 |
| 2023-01-25 | -4.61 | $40.65 | 77100 |
| 2023-01-24 | -7.67 | $40.52 | 197308 |
| 2023-01-23 | -4.17 | $40.51 | 85195 |
| 2023-01-20 | -5.56 | $40.30 | 121605 |
| 2023-01-19 | -2.22 | $39.95 | 124238 |
| 2023-01-18 | -26.39 | $39.34 | 165435 |
| 2023-01-17 | -2.55 | $39.66 | 142418 |
| 2023-01-13 | -17.65 | $39.01 | 130005 |
| 2023-01-12 | -20.26 | $38.97 | 120424 |
| 2023-01-11 | -47.21 | $38.60 | 219700 |
| 2023-01-10 | -31.68 | $38.85 | 86107 |
| 2023-01-09 | -34.78 | $38.80 | 67340 |
| 2023-01-06 | -6.21 | $39.26 | 69800 |
| 2023-01-05 | -85.71 | $37.98 | 53516 |
| 2023-01-04 | -27.07 | $39.00 | 37739 |
| 2023-01-03 | -51.13 | $38.68 | 278500 |
| 2022-12-30 | -31.58 | $38.94 | 53500 |
| 2022-12-29 | -13.53 | $39.18 | 30545 |
| 2022-12-28 | -77.55 | $38.22 | 88300 |
| 2022-12-27 | -18.37 | $39.00 | 92518 |
| 2022-12-23 | -25.00 | $38.73 | 84419 |
| 2022-12-22 | -36.51 | $38.44 | 194807 |
| 2022-12-21 | -18.38 | $38.77 | 23342 |
| 2022-12-20 | -25.75 | $38.50 | 306616 |
| 2022-12-19 | -21.24 | $38.57 | 144800 |
| 2022-12-16 | -32.53 | $38.15 | 26800 |
| 2022-12-15 | -31.22 | $38.13 | 23200 |
| 2022-12-14 | -24.87 | $38.38 | 42507 |
| 2022-12-13 | -14.72 | $38.78 | 33131 |
| 2022-12-12 | 0.00 | $38.86 | 35448 |
| 2022-12-09 | -8.06 | $38.50 | 37929 |
| 2022-12-08 | -10.45 | $38.42 | 37537 |
| 2022-12-07 | -15.09 | $38.21 | 40628 |
| 2022-12-06 | -5.39 | $38.57 | 89700 |
| 2022-12-05 | -11.32 | $38.35 | 8739 |
| 2022-12-02 | -6.38 | $38.53 | 11627 |
| 2022-12-01 | -2.04 | $38.59 | 29900 |
| 2022-11-30 | -2.64 | $38.45 | 22841 |
| 2022-11-29 | -2.48 | $37.54 | 19241 |
| 2022-11-28 | -10.25 | $36.85 | 11207 |
| 2022-11-25 | -7.74 | $36.96 | 6349 |
| 2022-11-23 | -17.54 | $36.53 | 12200 |
| 2022-11-22 | -25.74 | $36.17 | 13900 |
| 2022-11-21 | -33.71 | $35.82 | 10200 |
| 2022-11-18 | -31.44 | $35.92 | 14100 |
| 2022-11-17 | -30.98 | $35.94 | 54412 |
| 2022-11-16 | -24.60 | $36.22 | 33143 |
| 2022-11-15 | -5.24 | $37.07 | 21311 |
| 2022-11-14 | -6.40 | $36.71 | 8800 |
| 2022-11-11 | -0.53 | $36.63 | 26800 |
| 2022-11-10 | -1.82 | $35.85 | 9800 |
| 2022-11-09 | -14.86 | $35.13 | 12700 |
| 2022-11-08 | -1.26 | $35.67 | 12700 |
| 2022-11-07 | -4.88 | $35.45 | 26800 |
| 2022-11-04 | -1.60 | $35.45 | 29400 |
| 2022-11-03 | -1.19 | $34.24 | 9831 |
| 2022-11-02 | -19.83 | $33.69 | 71133 |
| 2022-11-01 | -9.62 | $33.91 | 207931 |
| 2022-10-31 | -24.39 | $33.30 | 76916 |
| 2022-10-28 | -30.73 | $33.17 | 69526 |
| 2022-10-27 | -17.22 | $33.44 | 16300 |
| 2022-10-26 | -19.52 | $33.31 | 28649 |
| 2022-10-25 | -25.50 | $33.16 | 15447 |
| 2022-10-24 | -23.90 | $33.20 | 44142 |
| 2022-10-21 | -3.19 | $33.72 | 8933 |
| 2022-10-20 | -20.77 | $33.35 | 12525 |
| 2022-10-19 | -53.61 | $33.09 | 7100 |
| 2022-10-18 | -47.68 | $33.32 | 11320 |
| 2022-10-17 | -52.70 | $33.22 | 8600 |
| 2022-10-14 | -80.64 | $32.08 | 15500 |
| 2022-10-13 | -70.18 | $32.65 | 28435 |
| 2022-10-12 | -73.50 | $32.53 | 35103 |
| 2022-10-11 | -70.80 | $32.68 | 5814 |
| 2022-10-10 | -62.63 | $33.11 | 4900 |
| 2022-10-07 | -65.19 | $33.25 | 5000 |
| 2022-10-06 | -57.55 | $33.68 | 10500 |
| 2022-10-05 | -57.90 | $33.66 | 5532 |
| 2022-10-04 | -57.90 | $33.66 | 4827 |
| 2022-10-03 | -71.23 | $32.91 | 158528 |
| 2022-09-30 | -89.17 | $31.90 | 29635 |
| 2022-09-29 | -93.43 | $31.66 | 23148 |
| 2022-09-28 | -91.77 | $32.46 | 20910 |
| 2022-09-27 | -97.90 | $32.72 | 14800 |
| 2022-09-26 | -99.29 | $32.73 | 11921 |
| 2022-09-23 | -98.80 | $33.64 | 23000 |
| 2022-09-22 | -81.11 | $35.16 | 6600 |
| 2022-09-21 | -96.31 | $34.83 | 15400 |
| 2022-09-20 | -90.00 | $35.21 | 28414 |
| 2022-09-19 | -86.84 | $35.27 | 10312 |
| 2022-09-16 | -62.57 | $35.75 | 49617 |
| 2022-09-15 | -63.64 | $35.73 | 28500 |
| 2022-09-14 | -48.66 | $36.01 | 19123 |
| 2022-09-13 | -89.84 | $35.24 | 32334 |
| 2022-09-12 | -0.53 | $36.91 | 3000 |
| 2022-09-09 | -12.50 | $36.17 | 4927 |
| 2022-09-08 | -51.56 | $35.67 | 19500 |
| 2022-09-07 | -62.50 | $35.53 | 24748 |
| 2022-09-06 | -57.41 | $35.40 | 10900 |
| 2022-09-02 | -55.21 | $35.43 | 44324 |
| 2022-09-01 | -51.49 | $35.29 | 62003 |
| 2022-08-31 | -40.49 | $35.33 | 6900 |
| 2022-08-30 | -40.00 | $35.27 | 21000 |
| 2022-08-29 | -13.11 | $35.98 | 7900 |
| 2022-08-26 | -17.98 | $35.85 | 11549 |
| 2022-08-25 | -6.74 | $36.15 | 22300 |
| 2022-08-24 | -5.83 | $35.92 | 4200 |
| 2022-08-23 | -6.67 | $35.90 | 12932 |
| 2022-08-22 | -9.56 | $35.67 | 5600 |
| 2022-08-19 | -14.34 | $35.55 | 10900 |
| 2022-08-18 | 0.00 | $35.91 | 5400 |
| 2022-08-17 | -6.67 | $35.69 | 3100 |
| 2022-08-16 | -1.48 | $35.83 | 3923 |
| 2022-08-15 | -13.43 | $35.49 | 3100 |
| 2022-08-12 | -1.64 | $35.80 | 2600 |
| 2022-08-11 | -13.27 | $35.15 | 12100 |
| 2022-08-10 | -2.08 | $35.39 | 3400 |
| 2022-08-09 | -3.55 | $34.82 | 12400 |
| 2022-08-08 | -2.92 | $34.76 | 4900 |
| 2022-08-05 | -1.21 | $34.55 | 12541 |
| 2022-08-04 | -14.47 | $34.05 | 6547 |
| 2022-08-03 | -21.08 | $33.86 | 15000 |
| 2022-08-02 | -30.04 | $33.66 | 24922 |
| 2022-08-01 | -5.83 | $34.20 | 166530 |
| 2022-07-29 | -15.16 | $34.17 | 4800 |
| 2022-07-28 | -26.52 | $34.15 | 10500 |
| 2022-07-27 | -41.90 | $34.00 | 7700 |
| 2022-07-26 | -64.36 | $33.49 | 19000 |
| 2022-07-25 | -61.54 | $33.60 | 10841 |
| 2022-07-22 | -69.23 | $33.30 | 10300 |
| 2022-07-21 | -66.15 | $33.42 | 25209 |
| 2022-07-20 | -67.00 | $33.44 | 6607 |
| 2022-07-19 | -67.66 | $33.51 | 13200 |
| 2022-07-18 | -83.72 | $32.81 | 5002 |
| 2022-07-15 | -90.37 | $32.52 | 7804 |
| 2022-07-14 | -93.70 | $32.42 | 3219 |
| 2022-07-13 | -95.12 | $32.50 | 9600 |
| 2022-07-12 | -98.00 | $32.78 | 38100 |
| 2022-07-11 | -96.69 | $32.88 | 9800 |
| 2022-07-08 | -84.31 | $33.59 | 11723 |
| 2022-07-07 | -86.69 | $33.51 | 37000 |
| 2022-07-06 | -96.40 | $32.94 | 29022 |
| 2022-07-05 | -92.14 | $33.33 | 112300 |
| 2022-07-01 | -97.73 | $34.11 | 218745 |
| 2022-06-30 | -93.18 | $34.74 | 45324 |
| 2022-06-29 | -95.90 | $35.08 | 13544 |
| 2022-06-28 | -91.54 | $35.41 | 6549 |
| 2022-06-27 | -85.75 | $35.67 | 3120 |
| 2022-06-24 | -96.21 | $35.20 | 21221 |
| 2022-06-23 | -95.52 | $35.68 | 9911 |
| 2022-06-22 | -94.59 | $35.85 | 13416 |
| 2022-06-21 | -83.51 | $36.28 | 7434 |
| 2022-06-17 | -93.30 | $35.90 | 33800 |
| 2022-06-16 | -90.21 | $36.02 | 36823 |
| 2022-06-15 | -76.35 | $36.97 | 12215 |
| 2022-06-14 | -93.11 | $36.41 | 27445 |
| 2022-06-13 | -100.00 | $36.18 | 378700 |
| 2022-06-10 | -69.78 | $37.28 | 80226 |
| 2022-06-09 | -35.87 | $38.06 | 22225 |
| 2022-06-08 | -30.47 | $38.28 | 9800 |
| 2022-06-07 | -10.32 | $39.10 | 8700 |
| 2022-06-06 | -20.15 | $38.70 | 9325 |
| 2022-06-03 | -15.48 | $38.89 | 63300 |
| 2022-06-02 | -3.44 | $39.38 | 14000 |
| 2022-06-01 | -5.65 | $38.96 | 201525 |
| 2022-05-31 | -8.33 | $38.86 | 21317 |
| 2022-05-27 | -30.91 | $38.02 | 14624 |
| 2022-05-26 | -36.83 | $37.80 | 20800 |
| 2022-05-25 | -41.67 | $37.62 | 19000 |
| 2022-05-24 | -48.66 | $37.36 | 4700 |
| 2022-05-23 | -38.17 | $37.75 | 5800 |
| 2022-05-20 | -52.15 | $37.23 | 39515 |
| 2022-05-19 | -58.77 | $37.26 | 10720 |
| 2022-05-18 | -80.00 | $36.42 | 4400 |
| 2022-05-17 | -63.47 | $37.28 | 10528 |
| 2022-05-16 | -78.28 | $36.66 | 20900 |
| 2022-05-13 | -77.56 | $36.70 | 7037 |
| 2022-05-12 | -96.41 | $35.65 | 15421 |
| 2022-05-11 | -100.00 | $36.01 | 7900 |
| 2022-05-10 | -96.09 | $36.60 | 4600 |
| 2022-05-09 | -100.00 | $36.61 | 6705 |
| 2022-05-06 | -92.52 | $37.77 | 7700 |
| 2022-05-05 | -91.53 | $37.87 | 12200 |
| 2022-05-04 | -56.64 | $39.17 | 39110 |
| 2022-05-03 | -80.36 | $38.45 | 7130 |
| 2022-05-02 | -94.87 | $37.80 | 14006 |
| 2022-04-29 | -82.14 | $38.37 | 52800 |
| 2022-04-28 | -79.24 | $38.50 | 9320 |
| 2022-04-27 | -86.83 | $38.16 | 6700 |
| 2022-04-26 | -100.00 | $37.57 | 14041 |
| 2022-04-25 | -92.39 | $38.53 | 16623 |
| 2022-04-22 | -100.00 | $39.07 | 19528 |
| 2022-04-21 | -100.00 | $39.70 | 8644 |
| 2022-04-20 | -87.25 | $40.27 | 18620 |
| 2022-04-19 | -59.31 | $40.84 | 6200 |
| 2022-04-18 | -65.90 | $40.62 | 69813 |
| 2022-04-14 | -47.86 | $40.71 | 3928 |
| 2022-04-13 | -40.31 | $40.76 | 8500 |
| 2022-04-12 | -43.96 | $40.23 | 3900 |
| 2022-04-11 | -32.54 | $40.40 | 3522 |
| 2022-04-08 | -22.49 | $40.91 | 4200 |
| 2022-04-07 | -27.02 | $40.68 | 2821 |
| 2022-04-06 | -23.47 | $40.86 | 21407 |
| 2022-04-05 | -10.26 | $41.53 | 6708 |
| 2022-04-04 | 0.00 | $42.01 | 6400 |
| 2022-04-01 | -5.81 | $41.03 | 8339 |
| 2022-03-31 | -13.06 | $40.64 | 5200 |
| 2022-03-30 | -8.26 | $41.09 | 9521 |
| 2022-03-29 | -8.26 | $41.09 | 9516 |
| 2022-03-28 | -18.08 | $40.65 | 7547 |
| 2022-03-25 | -16.74 | $40.71 | 1926 |
| 2022-03-24 | -10.49 | $40.99 | 7224 |
| 2022-03-23 | -18.08 | $40.65 | 5300 |
| 2022-03-22 | -21.43 | $40.50 | 12902 |
| 2022-03-21 | -32.14 | $40.02 | 8700 |
| 2022-03-18 | -35.71 | $39.86 | 6900 |
| 2022-03-17 | -43.53 | $39.51 | 26900 |
| 2022-03-16 | -59.23 | $38.88 | 7803 |
| 2022-03-15 | -91.42 | $37.38 | 11928 |
| 2022-03-14 | -97.53 | $37.69 | 26531 |
| 2022-03-11 | -91.44 | $38.36 | 14500 |
| 2022-03-10 | -81.57 | $38.73 | 23400 |
| 2022-03-09 | -70.73 | $39.13 | 12325 |
| 2022-03-08 | -90.79 | $38.39 | 12447 |
| 2022-03-07 | -94.35 | $38.40 | 11512 |
| 2022-03-04 | -64.41 | $39.46 | 43742 |
| 2022-03-03 | -45.20 | $40.14 | 5014 |
| 2022-03-02 | -49.72 | $39.98 | 15200 |
| 2022-03-01 | -62.71 | $39.52 | 8223 |
| 2022-02-28 | -64.69 | $39.45 | 15300 |
| 2022-02-25 | -53.39 | $39.85 | 39000 |
| 2022-02-24 | -71.75 | $39.20 | 25406 |
| 2022-02-23 | -60.22 | $40.06 | 8200 |
| 2022-02-22 | -49.46 | $40.36 | 7336 |
| 2022-02-18 | -24.75 | $41.01 | 9100 |
| 2022-02-17 | -30.85 | $40.83 | 1805 |
| 2022-02-16 | -7.12 | $41.53 | 3900 |
| 2022-02-15 | -17.63 | $41.22 | 9100 |
| 2022-02-14 | -41.36 | $40.52 | 32704 |
| 2022-02-11 | -27.46 | $40.93 | 7800 |
| 2022-02-10 | -20.34 | $41.14 | 5300 |
| 2022-02-09 | -6.82 | $41.25 | 5800 |
| 2022-02-08 | -24.80 | $40.70 | 13900 |
| 2022-02-07 | -34.25 | $40.46 | 6000 |
| 2022-02-04 | -56.30 | $39.90 | 6400 |
| 2022-02-03 | -51.57 | $40.02 | 2838 |
| 2022-02-02 | -32.28 | $40.51 | 7300 |
| 2022-02-01 | -27.95 | $40.62 | 7900 |
| 2022-01-31 | -38.98 | $40.34 | 9625 |
| 2022-01-28 | -78.35 | $39.34 | 6600 |
| 2022-01-27 | -80.32 | $39.29 | 5136 |
| 2022-01-26 | -80.71 | $39.28 | 4742 |
| 2022-01-25 | -68.90 | $39.58 | 6800 |
| 2022-01-24 | -72.05 | $39.50 | 14115 |
| 2022-01-21 | -70.70 | $40.22 | 8200 |
| 2022-01-20 | -32.48 | $40.82 | 5700 |
| 2022-01-19 | -33.10 | $40.65 | 15800 |
| 2022-01-18 | -41.00 | $40.05 | 10300 |
| 2022-01-14 | -15.33 | $40.72 | 4700 |
| 2022-01-13 | -20.69 | $40.58 | 37342 |
| 2022-01-12 | 0.00 | $41.12 | 12114 |
| 2022-01-11 | -14.60 | $40.44 | 7846 |
| 2022-01-10 | -28.76 | $40.12 | 94621 |
| 2022-01-07 | -25.22 | $40.20 | 4700 |
| 2022-01-06 | -37.93 | $39.95 | 11410 |
| 2022-01-05 | -46.59 | $39.92 | 14300 |
| 2022-01-04 | -29.17 | $40.38 | 97900 |
| 2022-01-03 | -16.67 | $40.71 | 14700 |
| 2021-12-31 | -36.36 | $40.19 | 39545 |
| 2021-12-30 | -38.64 | $40.13 | 15700 |
| 2021-12-29 | -35.23 | $40.22 | 16909 |
| 2021-12-28 | -30.68 | $40.34 | 9101 |
| 2021-12-27 | -18.56 | $40.66 | 12200 |
| 2021-12-23 | -39.02 | $40.12 | 16100 |
| 2021-12-22 | -37.50 | $40.16 | 6900 |
| 2021-12-21 | -42.80 | $40.02 | 10149 |
| 2021-12-20 | -48.11 | $39.88 | 84303 |
| 2021-12-17 | -75.00 | $39.44 | 33402 |
| 2021-12-16 | -39.04 | $40.26 | 15400 |
| 2021-12-15 | -57.68 | $40.00 | 12312 |
| 2021-12-14 | -67.85 | $39.87 | 9904 |
| 2021-12-13 | -60.70 | $40.21 | 68500 |
| 2021-12-10 | -54.76 | $40.44 | 8700 |
| 2021-12-09 | -50.43 | $40.59 | 8100 |
| 2021-12-08 | -39.19 | $40.98 | 7331 |
| 2021-12-07 | -46.69 | $40.72 | 21700 |
| 2021-12-06 | -69.16 | $39.94 | 20400 |
| 2021-12-03 | -64.27 | $40.11 | 22500 |
| 2021-12-02 | -70.03 | $39.91 | 4300 |
| 2021-12-01 | -77.23 | $39.66 | 4900 |
| 2021-11-30 | -79.83 | $39.57 | 16604 |
| 2021-11-29 | -77.52 | $39.65 | 9016 |
| 2021-11-26 | -87.03 | $39.32 | 19000 |
| 2021-11-24 | -81.47 | $40.45 | 30800 |
| 2021-11-23 | -88.79 | $40.28 | 8800 |
| 2021-11-22 | -94.42 | $40.48 | 27700 |
| 2021-11-19 | -92.93 | $40.74 | 9835 |
| 2021-11-18 | -90.76 | $40.78 | 6312 |
| 2021-11-17 | -66.67 | $41.29 | 3800 |
| 2021-11-16 | -64.90 | $41.44 | 8653 |
| 2021-11-15 | -33.65 | $42.09 | 3100 |
| 2021-11-12 | -25.00 | $42.27 | 3245 |
| 2021-11-11 | -28.37 | $42.20 | 2340 |
| 2021-11-10 | -61.54 | $41.51 | 6200 |
| 2021-11-09 | -53.85 | $41.67 | 3321 |
| 2021-11-08 | -56.73 | $41.61 | 3400 |
| 2021-11-05 | -74.52 | $41.24 | 6341 |
| 2021-11-04 | -74.04 | $41.25 | 10842 |
| 2021-11-03 | -70.19 | $41.33 | 7000 |
| 2021-11-02 | -99.52 | $40.72 | 12031 |
| 2021-11-01 | -71.74 | $41.47 | 8729 |
| 2021-10-29 | -93.10 | $41.17 | 7900 |
| 2021-10-28 | -83.44 | $41.43 | 7300 |
| 2021-10-27 | -80.27 | $41.69 | 2945 |
| 2021-10-26 | -66.67 | $41.89 | 4705 |
| 2021-10-25 | -50.27 | $42.33 | 5833 |
| 2021-10-22 | -68.45 | $41.99 | 11000 |
| 2021-10-21 | -70.05 | $41.96 | 4700 |
| 2021-10-20 | -42.79 | $42.63 | 4100 |
| 2021-10-19 | -58.87 | $42.49 | 7446 |
| 2021-10-18 | -64.15 | $42.35 | 4844 |
| 2021-10-15 | -64.91 | $42.33 | 11500 |
| 2021-10-14 | -79.93 | $41.99 | 11707 |
| 2021-10-13 | -79.00 | $42.07 | 7846 |
| 2021-10-12 | -83.59 | $42.03 | 4700 |
| 2021-10-11 | -80.45 | $42.18 | 34622 |
| 2021-10-08 | -78.57 | $42.30 | 10533 |
| 2021-10-07 | -73.57 | $42.51 | 3537 |
| 2021-10-06 | -92.62 | $41.71 | 43600 |
| 2021-10-05 | -88.38 | $41.95 | 13400 |
| 2021-10-04 | -94.67 | $41.69 | 7803 |
| 2021-10-01 | -85.83 | $42.45 | 8800 |
| 2021-09-30 | -90.27 | $42.29 | 6200 |
| 2021-09-29 | -100.00 | $41.93 | 27021 |
| 2021-09-28 | -94.72 | $42.40 | 93700 |
| 2021-09-27 | -86.23 | $43.00 | 4800 |
| 2021-09-24 | -85.25 | $43.03 | 6800 |
| 2021-09-23 | -74.43 | $43.36 | 30700 |
| 2021-09-22 | -60.33 | $43.79 | 4200 |
| 2021-09-21 | -74.75 | $43.35 | 73700 |
| 2021-09-20 | -90.82 | $42.86 | 27800 |
| 2021-09-17 | -43.26 | $44.25 | 4600 |
| 2021-09-16 | -40.12 | $44.25 | 31649 |
| 2021-09-15 | -13.37 | $45.17 | 7804 |
| 2021-09-14 | -16.86 | $45.05 | 3948 |
| 2021-09-13 | -5.81 | $45.43 | 34800 |
| 2021-09-10 | -22.38 | $44.86 | 4518 |
| 2021-09-09 | -23.55 | $44.82 | 16736 |
| 2021-09-08 | -35.76 | $44.40 | 4618 |
| 2021-09-07 | -7.56 | $45.37 | 7400 |
| 2021-09-03 | -4.65 | $45.47 | 13348 |
| 2021-09-02 | -9.59 | $45.30 | 15323 |
| 2021-09-01 | -5.03 | $45.40 | 11800 |
| 2021-08-31 | -3.65 | $45.09 | 10500 |
| 2021-08-30 | -15.63 | $44.62 | 4700 |
| 2021-08-27 | -18.40 | $44.54 | 10007 |
| 2021-08-26 | -34.72 | $44.07 | 4846 |
| 2021-08-25 | -22.22 | $44.43 | 11100 |
| 2021-08-24 | -42.36 | $43.85 | 10100 |
| 2021-08-23 | -52.08 | $43.57 | 32200 |
| 2021-08-20 | -87.59 | $42.55 | 2008 |
| 2021-08-19 | -89.97 | $42.51 | 10909 |
| 2021-08-18 | -79.19 | $43.21 | 6300 |
| 2021-08-17 | -91.28 | $42.85 | 22301 |
| 2021-08-16 | -85.65 | $43.78 | 10200 |
| 2021-08-13 | -63.16 | $44.25 | 17100 |
| 2021-08-12 | -72.92 | $44.26 | 19500 |
| 2021-08-11 | -78.76 | $44.13 | 5710 |
| 2021-08-10 | -77.78 | $44.16 | 1713 |
| 2021-08-09 | -79.74 | $44.10 | 9900 |
| 2021-08-06 | -77.12 | $44.18 | 5300 |
| 2021-08-05 | -65.36 | $44.54 | 5409 |
| 2021-08-04 | -57.84 | $44.77 | 9700 |
| 2021-08-03 | -58.82 | $44.74 | 8533 |
| 2021-08-02 | -63.38 | $44.67 | 97618 |
| 2021-07-30 | -78.63 | $44.23 | 8300 |
| 2021-07-29 | -66.38 | $44.66 | 19800 |
| 2021-07-28 | -82.05 | $44.11 | 12800 |
| 2021-07-27 | -97.72 | $43.56 | 113323 |
| 2021-07-26 | -77.56 | $45.02 | 28700 |
| 2021-07-23 | -69.29 | $45.23 | 13300 |
| 2021-07-22 | -59.45 | $45.48 | 3100 |
| 2021-07-21 | -70.47 | $45.20 | 8100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.37
2026-07-17
Close Price
$44.84
Vol: 49436Average Directional Index - Detailed Analysis
Minimum
7.30
Average
17.13
Maximum
52.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.37 | $44.84 | 49436 |
| 2026-07-16 | 25.12 | $45.55 | 10111 |
| 2026-07-15 | 25.28 | $45.66 | 9104 |
| 2026-07-14 | 25.48 | $45.50 | 15783 |
| 2026-07-13 | 25.52 | $45.22 | 8577 |
| 2026-07-10 | 25.57 | $46.49 | 22909 |
| 2026-07-09 | 26.01 | $45.68 | 11200 |
| 2026-07-08 | 26.05 | $45.33 | 24220 |
| 2026-07-07 | 25.82 | $45.28 | 18300 |
| 2026-07-06 | 25.71 | $46.17 | 7325 |
| 2026-07-02 | 25.85 | $45.20 | 30032 |
| 2026-07-01 | 25.48 | $45.04 | 22200 |
| 2026-06-30 | 25.10 | $45.66 | 15000 |
| 2026-06-29 | 24.80 | $45.47 | 14600 |
| 2026-06-26 | 24.20 | $45.02 | 9512 |
| 2026-06-25 | 23.39 | $45.10 | 10507 |
| 2026-06-24 | 22.66 | $45.77 | 18800 |
| 2026-06-23 | 22.07 | $45.96 | 142611 |
| 2026-06-22 | 21.54 | $47.22 | 9045 |
| 2026-06-18 | 21.35 | $47.00 | 23220 |
| 2026-06-17 | 21.05 | $46.48 | 25317 |
| 2026-06-16 | 20.74 | $46.61 | 27600 |
| 2026-06-15 | 20.07 | $47.19 | 28600 |
| 2026-06-12 | 19.51 | $46.25 | 9700 |
| 2026-06-11 | 18.27 | $46.18 | 27747 |
| 2026-06-10 | 17.77 | $44.98 | 50900 |
| 2026-06-09 | 16.82 | $45.19 | 21800 |
| 2026-06-08 | 15.83 | $45.15 | 12804 |
| 2026-06-05 | 14.49 | $44.88 | 134011 |
| 2026-06-04 | 13.08 | $46.94 | 50586 |
| 2026-06-03 | 12.19 | $46.90 | 46810 |
| 2026-06-02 | 11.29 | $47.80 | 32200 |
| 2026-06-01 | 10.65 | $47.49 | 35136 |
| 2026-05-29 | 9.81 | $46.92 | 33300 |
| 2026-05-28 | 10.09 | $47.13 | 71600 |
| 2026-05-27 | 10.39 | $46.90 | 34200 |
| 2026-05-26 | 10.82 | $47.29 | 31700 |
| 2026-05-22 | 11.37 | $46.79 | 47144 |
| 2026-05-21 | 11.72 | $45.92 | 57314 |
| 2026-05-20 | 11.52 | $46.51 | 46100 |
| 2026-05-19 | 11.62 | $45.75 | 17800 |
| 2026-05-18 | 11.22 | $46.46 | 68000 |
| 2026-05-15 | 11.07 | $46.62 | 34546 |
| 2026-05-14 | 11.04 | $47.79 | 23000 |
| 2026-05-13 | 11.45 | $47.43 | 40400 |
| 2026-05-12 | 12.02 | $47.80 | 37326 |
| 2026-05-11 | 12.62 | $48.47 | 51507 |
| 2026-05-08 | 12.63 | $48.52 | 36243 |
| 2026-05-07 | 12.53 | $48.43 | 36503 |
| 2026-05-06 | 12.42 | $49.30 | 49519 |
| 2026-05-05 | 12.12 | $48.27 | 41529 |
| 2026-05-04 | 12.39 | $47.35 | 35445 |
| 2026-05-01 | 13.03 | $47.70 | 33600 |
| 2026-04-30 | 13.45 | $47.63 | 20728 |
| 2026-04-29 | 14.04 | $46.65 | 91905 |
| 2026-04-28 | 14.53 | $46.98 | 33736 |
| 2026-04-27 | 15.17 | $47.01 | 32125 |
| 2026-04-24 | 15.94 | $47.48 | 26900 |
| 2026-04-23 | 16.57 | $47.58 | 35200 |
| 2026-04-22 | 17.03 | $48.51 | 42508 |
| 2026-04-21 | 16.92 | $48.12 | 29131 |
| 2026-04-20 | 16.84 | $48.64 | 29573 |
| 2026-04-17 | 16.57 | $48.95 | 37200 |
| 2026-04-16 | 16.00 | $48.02 | 17534 |
| 2026-04-15 | 15.89 | $48.05 | 26131 |
| 2026-04-14 | 15.77 | $48.11 | 33233 |
| 2026-04-13 | 15.55 | $48.16 | 62816 |
| 2026-04-10 | 15.35 | $47.76 | 52548 |
| 2026-04-09 | 15.31 | $47.33 | 38300 |
| 2026-04-08 | 15.43 | $47.00 | 41907 |
| 2026-04-07 | 15.75 | $45.48 | 26000 |
| 2026-04-06 | 16.09 | $45.48 | 22400 |
| 2026-04-02 | 16.72 | $45.41 | 49048 |
| 2026-04-01 | 17.39 | $45.76 | 21244 |
| 2026-03-31 | 18.23 | $45.55 | 28730 |
| 2026-03-30 | 18.73 | $44.53 | 31508 |
| 2026-03-27 | 18.94 | $44.36 | 29567 |
| 2026-03-26 | 19.08 | $44.08 | 31042 |
| 2026-03-25 | 19.10 | $45.55 | 31143 |
| 2026-03-24 | 19.71 | $44.18 | 74101 |
| 2026-03-23 | 19.41 | $44.74 | 31912 |
| 2026-03-20 | 19.19 | $43.91 | 34474 |
| 2026-03-19 | 18.76 | $45.13 | 29900 |
| 2026-03-18 | 18.63 | $44.91 | 14700 |
| 2026-03-17 | 18.77 | $45.30 | 24439 |
| 2026-03-16 | 19.04 | $45.09 | 36319 |
| 2026-03-13 | 18.95 | $44.63 | 29800 |
| 2026-03-12 | 18.86 | $44.87 | 30000 |
| 2026-03-11 | 18.88 | $45.76 | 19917 |
| 2026-03-10 | 19.30 | $45.62 | 24400 |
| 2026-03-09 | 19.75 | $45.23 | 27402 |
| 2026-03-06 | 19.35 | $44.67 | 67730 |
| 2026-03-05 | 19.05 | $45.03 | 25700 |
| 2026-03-04 | 18.94 | $45.69 | 20500 |
| 2026-03-03 | 19.25 | $45.78 | 28002 |
| 2026-03-02 | 19.58 | $47.51 | 22444 |
| 2026-02-27 | 19.70 | $47.81 | 29917 |
| 2026-02-26 | 19.51 | $48.04 | 30900 |
| 2026-02-25 | 19.36 | $48.00 | 19200 |
| 2026-02-24 | 18.54 | $47.68 | 19627 |
| 2026-02-23 | 17.81 | $47.29 | 21800 |
| 2026-02-20 | 17.37 | $47.36 | 18700 |
| 2026-02-19 | 16.90 | $46.94 | 18800 |
| 2026-02-18 | 16.71 | $46.88 | 22400 |
| 2026-02-17 | 16.45 | $46.56 | 30300 |
| 2026-02-13 | 16.53 | $46.57 | 18900 |
| 2026-02-12 | 16.49 | $46.39 | 25148 |
| 2026-02-11 | 16.43 | $46.88 | 29700 |
| 2026-02-10 | 16.19 | $46.10 | 27300 |
| 2026-02-09 | 16.28 | $46.11 | 12401 |
| 2026-02-06 | 16.39 | $45.37 | 35500 |
| 2026-02-05 | 17.08 | $44.66 | 18137 |
| 2026-02-04 | 17.81 | $45.05 | 22531 |
| 2026-02-03 | 18.59 | $45.50 | 30700 |
| 2026-02-02 | 19.17 | $44.88 | 7200 |
| 2026-01-30 | 20.16 | $45.14 | 11400 |
| 2026-01-29 | 20.82 | $45.78 | 9744 |
| 2026-01-28 | 21.37 | $46.18 | 17200 |
| 2026-01-27 | 21.38 | $46.52 | 24000 |
| 2026-01-26 | 20.89 | $46.16 | 19800 |
| 2026-01-23 | 20.60 | $46.03 | 26300 |
| 2026-01-22 | 20.37 | $45.96 | 45613 |
| 2026-01-21 | 19.74 | $45.45 | 29800 |
| 2026-01-20 | 19.51 | $44.46 | 17636 |
| 2026-01-16 | 19.78 | $44.41 | 22100 |
| 2026-01-15 | 20.11 | $44.74 | 8700 |
| 2026-01-14 | 20.10 | $44.74 | 11900 |
| 2026-01-13 | 20.24 | $44.27 | 29500 |
| 2026-01-12 | 20.72 | $44.48 | 7000 |
| 2026-01-09 | 20.99 | $44.18 | 11827 |
| 2026-01-08 | 21.55 | $43.75 | 7546 |
| 2026-01-07 | 22.63 | $43.56 | 11300 |
| 2026-01-06 | 23.82 | $43.46 | 14025 |
| 2026-01-05 | 25.05 | $43.06 | 23441 |
| 2026-01-02 | 25.86 | $42.43 | 19300 |
| 2025-12-31 | 26.04 | $42.10 | 36700 |
| 2025-12-30 | 26.02 | $42.21 | 29020 |
| 2025-12-29 | 26.09 | $42.06 | 18737 |
| 2025-12-26 | 25.89 | $42.39 | 4321 |
| 2025-12-24 | 25.98 | $42.27 | 3900 |
| 2025-12-23 | 26.06 | $42.29 | 19912 |
| 2025-12-22 | 26.04 | $41.85 | 7200 |
| 2025-12-19 | 25.41 | $41.88 | 11100 |
| 2025-12-18 | 24.81 | $41.61 | 22913 |
| 2025-12-17 | 24.03 | $41.61 | 18439 |
| 2025-12-16 | 23.21 | $41.77 | 24800 |
| 2025-12-15 | 22.50 | $42.33 | 11800 |
| 2025-12-12 | 21.98 | $42.10 | 9500 |
| 2025-12-11 | 21.42 | $42.89 | 10639 |
| 2025-12-10 | 21.32 | $42.84 | 13200 |
| 2025-12-09 | 20.93 | $42.56 | 23513 |
| 2025-12-08 | 20.35 | $42.70 | 8821 |
| 2025-12-05 | 19.82 | $42.82 | 7302 |
| 2025-12-04 | 19.26 | $43.23 | 8700 |
| 2025-12-03 | 19.17 | $43.14 | 11917 |
| 2025-12-02 | 18.93 | $42.96 | 14800 |
| 2025-12-01 | 18.54 | $42.94 | 7601 |
| 2025-11-28 | 18.12 | $42.87 | 4908 |
| 2025-11-26 | 19.02 | $42.54 | 5643 |
| 2025-11-25 | 19.58 | $42.18 | 17800 |
| 2025-11-24 | 20.00 | $41.93 | 9428 |
| 2025-11-21 | 20.09 | $41.40 | 23800 |
| 2025-11-20 | 19.59 | $41.58 | 68500 |
| 2025-11-19 | 19.32 | $41.83 | 11100 |
| 2025-11-18 | 19.23 | $41.93 | 21800 |
| 2025-11-17 | 19.14 | $42.06 | 13800 |
| 2025-11-14 | 19.30 | $42.43 | 12524 |
| 2025-11-13 | 19.51 | $42.34 | 11500 |
| 2025-11-12 | 19.78 | $42.48 | 6739 |
| 2025-11-11 | 19.92 | $42.55 | 15000 |
| 2025-11-10 | 20.17 | $42.34 | 58300 |
| 2025-11-07 | 20.17 | $42.05 | 15809 |
| 2025-11-06 | 19.92 | $42.23 | 5845 |
| 2025-11-05 | 20.08 | $42.46 | 15200 |
| 2025-11-04 | 20.25 | $41.89 | 10938 |
| 2025-11-03 | 19.92 | $42.67 | 47100 |
| 2025-10-31 | 20.02 | $42.27 | 24230 |
| 2025-10-30 | 19.69 | $42.31 | 54602 |
| 2025-10-29 | 19.29 | $42.64 | 34300 |
| 2025-10-28 | 19.09 | $42.35 | 47144 |
| 2025-10-27 | 18.80 | $42.65 | 8100 |
| 2025-10-24 | 18.72 | $42.56 | 15412 |
| 2025-10-23 | 18.63 | $42.45 | 8000 |
| 2025-10-22 | 18.17 | $42.16 | 13831 |
| 2025-10-21 | 17.47 | $42.16 | 7316 |
| 2025-10-20 | 17.15 | $42.44 | 15300 |
| 2025-10-17 | 16.98 | $41.86 | 10100 |
| 2025-10-16 | 16.23 | $42.50 | 14848 |
| 2025-10-15 | 15.91 | $42.34 | 30846 |
| 2025-10-14 | 15.33 | $41.90 | 9037 |
| 2025-10-13 | 13.84 | $42.58 | 20009 |
| 2025-10-10 | 12.66 | $42.03 | 8208 |
| 2025-10-09 | 11.42 | $43.32 | 5029 |
| 2025-10-08 | 11.00 | $43.68 | 8001 |
| 2025-10-07 | 11.06 | $43.43 | 7717 |
| 2025-10-06 | 11.12 | $44.06 | 7231 |
| 2025-10-03 | 11.51 | $44.11 | 7600 |
| 2025-10-02 | 11.93 | $43.97 | 77700 |
| 2025-10-01 | 12.40 | $44.36 | 12235 |
| 2025-09-30 | 12.87 | $44.18 | 27600 |
| 2025-09-29 | 13.50 | $43.95 | 33200 |
| 2025-09-26 | 14.08 | $43.58 | 14700 |
| 2025-09-25 | 14.04 | $43.61 | 14235 |
| 2025-09-24 | 14.13 | $44.22 | 16303 |
| 2025-09-23 | 14.56 | $44.58 | 5030 |
| 2025-09-22 | 14.54 | $44.70 | 12100 |
| 2025-09-19 | 14.38 | $44.68 | 8635 |
| 2025-09-18 | 14.20 | $44.84 | 21414 |
| 2025-09-17 | 13.72 | $44.87 | 10934 |
| 2025-09-16 | 12.97 | $44.84 | 9629 |
| 2025-09-15 | 12.27 | $44.79 | 22700 |
| 2025-09-12 | 11.55 | $44.40 | 10723 |
| 2025-09-11 | 11.14 | $44.19 | 59341 |
| 2025-09-10 | 10.81 | $43.97 | 14343 |
| 2025-09-09 | 10.78 | $44.05 | 15200 |
| 2025-09-08 | 10.75 | $43.98 | 8131 |
| 2025-09-05 | 10.73 | $43.99 | 8202 |
| 2025-09-04 | 10.75 | $43.44 | 7834 |
| 2025-09-03 | 11.22 | $43.51 | 14000 |
| 2025-09-02 | 11.65 | $43.24 | 14400 |
| 2025-08-29 | 12.14 | $43.79 | 13906 |
| 2025-08-28 | 12.26 | $43.62 | 19200 |
| 2025-08-27 | 12.53 | $43.52 | 15800 |
| 2025-08-26 | 12.87 | $43.81 | 17700 |
| 2025-08-25 | 12.63 | $43.82 | 13810 |
| 2025-08-22 | 12.19 | $43.71 | 11100 |
| 2025-08-21 | 12.14 | $42.81 | 117514 |
| 2025-08-20 | 12.78 | $42.92 | 47000 |
| 2025-08-19 | 13.45 | $42.81 | 7200 |
| 2025-08-18 | 14.05 | $42.94 | 10800 |
| 2025-08-15 | 14.68 | $42.86 | 11100 |
| 2025-08-14 | 15.07 | $42.68 | 15118 |
| 2025-08-13 | 15.64 | $42.92 | 16100 |
| 2025-08-12 | 15.72 | $43.04 | 3206 |
| 2025-08-11 | 15.81 | $42.55 | 7800 |
| 2025-08-08 | 16.27 | $42.67 | 10535 |
| 2025-08-07 | 16.65 | $42.65 | 11200 |
| 2025-08-06 | 17.14 | $42.51 | 21100 |
| 2025-08-05 | 17.82 | $41.82 | 8926 |
| 2025-08-04 | 18.05 | $41.53 | 17900 |
| 2025-08-01 | 18.10 | $41.27 | 7600 |
| 2025-07-31 | 17.95 | $41.18 | 12312 |
| 2025-07-30 | 17.79 | $41.58 | 8300 |
| 2025-07-29 | 17.88 | $41.73 | 14600 |
| 2025-07-28 | 18.11 | $41.20 | 107700 |
| 2025-07-25 | 18.31 | $41.51 | 8600 |
| 2025-07-24 | 18.82 | $41.83 | 16700 |
| 2025-07-23 | 18.75 | $41.84 | 9900 |
| 2025-07-22 | 18.80 | $41.55 | 13100 |
| 2025-07-21 | 19.02 | $41.59 | 13406 |
| 2025-07-18 | 19.13 | $41.25 | 8701 |
| 2025-07-17 | 19.34 | $41.50 | 7100 |
| 2025-07-16 | 19.33 | $41.19 | 6700 |
| 2025-07-15 | 19.58 | $41.03 | 6719 |
| 2025-07-14 | 20.03 | $41.10 | 9400 |
| 2025-07-11 | 20.49 | $40.99 | 6303 |
| 2025-07-10 | 21.03 | $40.83 | 31405 |
| 2025-07-09 | 21.42 | $40.86 | 8424 |
| 2025-07-08 | 21.88 | $40.83 | 12803 |
| 2025-07-07 | 22.45 | $40.89 | 414300 |
| 2025-07-03 | 23.05 | $41.27 | 2000 |
| 2025-07-02 | 23.08 | $41.01 | 13000 |
| 2025-07-01 | 23.25 | $41.04 | 16200 |
| 2025-06-30 | 23.57 | $40.61 | 92215 |
| 2025-06-27 | 24.12 | $40.08 | 13912 |
| 2025-06-26 | 25.17 | $40.11 | 11512 |
| 2025-06-25 | 26.21 | $40.04 | 45700 |
| 2025-06-24 | 27.31 | $40.07 | 11100 |
| 2025-06-23 | 27.87 | $39.36 | 95100 |
| 2025-06-20 | 29.07 | $39.30 | 15317 |
| 2025-06-18 | 30.20 | $40.00 | 6200 |
| 2025-06-17 | 30.63 | $40.23 | 14800 |
| 2025-06-16 | 31.02 | $40.60 | 8321 |
| 2025-06-13 | 30.98 | $40.25 | 28101 |
| 2025-06-12 | 31.10 | $40.98 | 5307 |
| 2025-06-11 | 30.32 | $40.89 | 15100 |
| 2025-06-10 | 29.60 | $40.80 | 8645 |
| 2025-06-09 | 28.84 | $40.52 | 8100 |
| 2025-06-06 | 28.30 | $39.82 | 68139 |
| 2025-06-05 | 27.94 | $39.69 | 5017 |
| 2025-06-04 | 27.70 | $39.67 | 4800 |
| 2025-06-03 | 27.55 | $39.49 | 9549 |
| 2025-06-02 | 27.45 | $39.25 | 15600 |
| 2025-05-30 | 27.49 | $38.98 | 16345 |
| 2025-05-29 | 27.68 | $39.24 | 6100 |
| 2025-05-28 | 27.17 | $39.03 | 8600 |
| 2025-05-27 | 26.77 | $39.27 | 12629 |
| 2025-05-23 | 26.12 | $39.16 | 14638 |
| 2025-05-22 | 25.59 | $39.24 | 31000 |
| 2025-05-21 | 24.83 | $39.13 | 8948 |
| 2025-05-20 | 23.91 | $39.48 | 19800 |
| 2025-05-19 | 23.08 | $39.35 | 15821 |
| 2025-05-16 | 22.22 | $38.81 | 10800 |
| 2025-05-15 | 21.46 | $38.79 | 13000 |
| 2025-05-14 | 20.75 | $38.47 | 219900 |
| 2025-05-13 | 20.00 | $38.77 | 20820 |
| 2025-05-12 | 19.25 | $38.26 | 12200 |
| 2025-05-09 | 18.66 | $37.86 | 9626 |
| 2025-05-08 | 18.24 | $37.80 | 7300 |
| 2025-05-07 | 17.85 | $37.80 | 15300 |
| 2025-05-06 | 17.53 | $37.72 | 17825 |
| 2025-05-05 | 17.02 | $37.74 | 15115 |
| 2025-05-02 | 16.44 | $37.68 | 17738 |
| 2025-05-01 | 15.89 | $36.85 | 14700 |
| 2025-04-30 | 15.61 | $37.17 | 74500 |
| 2025-04-29 | 15.32 | $36.83 | 15906 |
| 2025-04-28 | 14.79 | $36.69 | 26500 |
| 2025-04-25 | 14.37 | $36.92 | 10300 |
| 2025-04-24 | 13.93 | $36.94 | 45544 |
| 2025-04-23 | 13.42 | $36.49 | 17800 |
| 2025-04-22 | 12.89 | $36.49 | 17529 |
| 2025-04-21 | 12.50 | $35.58 | 28015 |
| 2025-04-17 | 12.36 | $35.77 | 17400 |
| 2025-04-16 | 12.21 | $35.09 | 16800 |
| 2025-04-15 | 12.26 | $35.17 | 145326 |
| 2025-04-14 | 12.18 | $35.58 | 22820 |
| 2025-04-11 | 12.16 | $34.74 | 31500 |
| 2025-04-10 | 12.39 | $34.16 | 28947 |
| 2025-04-09 | 12.74 | $34.27 | 52300 |
| 2025-04-08 | 13.10 | $32.56 | 35035 |
| 2025-04-07 | 11.07 | $33.09 | 260525 |
| 2025-04-04 | 9.14 | $34.48 | 21800 |
| 2025-04-03 | 7.66 | $36.64 | 93200 |
| 2025-04-02 | 7.30 | $37.53 | 15949 |
| 2025-04-01 | 7.50 | $37.50 | 11909 |
| 2025-03-31 | 7.70 | $37.17 | 13600 |
| 2025-03-28 | 7.57 | $37.54 | 17828 |
| 2025-03-27 | 7.88 | $37.90 | 15800 |
| 2025-03-26 | 8.09 | $37.79 | 13700 |
| 2025-03-25 | 8.25 | $37.86 | 24600 |
| 2025-03-24 | 8.55 | $37.78 | 24200 |
| 2025-03-21 | 8.99 | $37.53 | 26800 |
| 2025-03-20 | 9.24 | $38.20 | 55146 |
| 2025-03-19 | 9.43 | $38.25 | 47900 |
| 2025-03-18 | 9.47 | $38.83 | 24203 |
| 2025-03-17 | 8.89 | $39.16 | 23200 |
| 2025-03-14 | 8.27 | $38.68 | 13010 |
| 2025-03-13 | 8.12 | $37.64 | 16600 |
| 2025-03-12 | 8.31 | $37.66 | 14300 |
| 2025-03-11 | 8.54 | $37.67 | 23400 |
| 2025-03-10 | 8.78 | $37.62 | 25140 |
| 2025-03-07 | 9.12 | $38.30 | 20944 |
| 2025-03-06 | 9.18 | $38.33 | 56500 |
| 2025-03-05 | 9.19 | $38.29 | 240837 |
| 2025-03-04 | 9.38 | $37.21 | 55217 |
| 2025-03-03 | 9.15 | $36.95 | 15800 |
| 2025-02-28 | 8.99 | $37.06 | 22647 |
| 2025-02-27 | 8.65 | $37.62 | 34315 |
| 2025-02-26 | 9.04 | $38.08 | 26600 |
| 2025-02-25 | 9.15 | $37.89 | 25749 |
| 2025-02-24 | 9.62 | $38.19 | 10716 |
| 2025-02-21 | 9.60 | $38.43 | 13202 |
| 2025-02-20 | 9.20 | $38.63 | 7239 |
| 2025-02-19 | 9.13 | $38.27 | 12800 |
| 2025-02-18 | 9.19 | $38.55 | 15600 |
| 2025-02-14 | 8.94 | $38.51 | 28626 |
| 2025-02-13 | 8.83 | $38.10 | 22000 |
| 2025-02-12 | 9.08 | $37.97 | 43546 |
| 2025-02-11 | 9.43 | $37.84 | 705942 |
| 2025-02-10 | 9.83 | $37.72 | 14326 |
| 2025-02-07 | 10.26 | $37.63 | 46400 |
| 2025-02-06 | 10.72 | $37.71 | 129100 |
| 2025-02-05 | 11.20 | $37.51 | 11225 |
| 2025-02-04 | 11.53 | $37.44 | 124300 |
| 2025-02-03 | 11.88 | $37.32 | 26400 |
| 2025-01-31 | 11.93 | $37.38 | 59037 |
| 2025-01-30 | 12.34 | $37.81 | 20247 |
| 2025-01-29 | 12.80 | $37.53 | 21642 |
| 2025-01-28 | 13.31 | $37.47 | 15900 |
| 2025-01-27 | 13.65 | $37.51 | 32342 |
| 2025-01-24 | 14.02 | $37.72 | 40343 |
| 2025-01-23 | 14.76 | $37.48 | 60800 |
| 2025-01-22 | 15.25 | $37.56 | 17404 |
| 2025-01-21 | 15.93 | $37.52 | 18716 |
| 2025-01-17 | 16.51 | $37.09 | 23421 |
| 2025-01-16 | 16.81 | $36.64 | 16500 |
| 2025-01-15 | 16.57 | $36.67 | 20200 |
| 2025-01-14 | 16.22 | $36.35 | 15200 |
| 2025-01-13 | 15.56 | $36.09 | 40000 |
| 2025-01-10 | 14.47 | $36.34 | 61100 |
| 2025-01-08 | 13.32 | $37.28 | 89100 |
| 2025-01-07 | 12.90 | $37.53 | 11312 |
| 2025-01-06 | 12.84 | $37.76 | 18500 |
| 2025-01-03 | 13.04 | $37.78 | 12925 |
| 2025-01-02 | 13.05 | $37.69 | 14600 |
| 2024-12-31 | 13.06 | $37.73 | 60300 |
| 2024-12-30 | 13.08 | $38.03 | 56200 |
| 2024-12-27 | 13.25 | $38.14 | 29231 |
| 2024-12-26 | 13.13 | $38.13 | 46316 |
| 2024-12-24 | 13.00 | $37.86 | 12138 |
| 2024-12-23 | 12.59 | $37.79 | 31600 |
| 2024-12-20 | 12.16 | $38.06 | 23224 |
| 2024-12-19 | 11.74 | $37.76 | 31310 |
| 2024-12-18 | 11.05 | $37.58 | 41700 |
| 2024-12-17 | 10.32 | $38.65 | 43700 |
| 2024-12-16 | 10.08 | $38.87 | 26600 |
| 2024-12-13 | 10.18 | $39.23 | 43435 |
| 2024-12-12 | 10.56 | $39.92 | 13900 |
| 2024-12-11 | 10.52 | $40.25 | 22400 |
| 2024-12-10 | 10.28 | $39.97 | 22425 |
| 2024-12-09 | 10.04 | $40.92 | 57924 |
| 2024-12-06 | 9.05 | $39.82 | 157100 |
| 2024-12-05 | 8.88 | $40.00 | 9847 |
| 2024-12-04 | 8.57 | $39.54 | 12636 |
| 2024-12-03 | 8.51 | $39.44 | 26100 |
| 2024-12-02 | 8.94 | $38.90 | 18500 |
| 2024-11-29 | 8.95 | $39.01 | 5400 |
| 2024-11-27 | 8.95 | $38.85 | 14533 |
| 2024-11-26 | 9.06 | $38.91 | 21220 |
| 2024-11-25 | 9.19 | $39.06 | 19027 |
| 2024-11-22 | 9.60 | $38.83 | 16530 |
| 2024-11-21 | 9.53 | $38.89 | 23444 |
| 2024-11-20 | 9.47 | $38.60 | 143100 |
| 2024-11-19 | 9.34 | $38.71 | 25100 |
| 2024-11-18 | 9.38 | $38.78 | 33227 |
| 2024-11-15 | 9.43 | $38.16 | 28019 |
| 2024-11-14 | 8.95 | $38.18 | 34000 |
| 2024-11-13 | 8.44 | $38.33 | 18300 |
| 2024-11-12 | 8.00 | $38.52 | 47537 |
| 2024-11-11 | 7.63 | $38.94 | 325033 |
| 2024-11-08 | 7.64 | $39.30 | 44100 |
| 2024-11-07 | 7.71 | $40.09 | 25600 |
| 2024-11-06 | 7.45 | $39.37 | 22400 |
| 2024-11-05 | 7.83 | $39.42 | 10900 |
| 2024-11-04 | 7.93 | $39.13 | 15612 |
| 2024-11-01 | 8.21 | $39.09 | 8227 |
| 2024-10-31 | 8.50 | $39.12 | 15230 |
| 2024-10-30 | 8.83 | $39.08 | 15400 |
| 2024-10-29 | 9.18 | $39.09 | 25207 |
| 2024-10-28 | 9.63 | $39.36 | 15941 |
| 2024-10-25 | 10.10 | $38.90 | 10500 |
| 2024-10-24 | 10.39 | $38.90 | 11100 |
| 2024-10-23 | 10.44 | $38.92 | 16000 |
| 2024-10-22 | 10.45 | $39.38 | 10732 |
| 2024-10-21 | 10.81 | $39.16 | 15941 |
| 2024-10-18 | 10.97 | $39.25 | 15500 |
| 2024-10-17 | 11.35 | $39.21 | 48200 |
| 2024-10-16 | 11.54 | $39.12 | 173439 |
| 2024-10-15 | 11.79 | $38.75 | 13841 |
| 2024-10-14 | 11.69 | $39.51 | 8801 |
| 2024-10-11 | 12.10 | $39.73 | 17400 |
| 2024-10-10 | 12.54 | $39.72 | 60207 |
| 2024-10-09 | 12.88 | $39.46 | 148800 |
| 2024-10-08 | 13.25 | $40.09 | 21533 |
| 2024-10-07 | 13.91 | $41.53 | 45633 |
| 2024-10-04 | 13.48 | $40.78 | 15600 |
| 2024-10-03 | 13.50 | $40.47 | 14337 |
| 2024-10-02 | 13.85 | $40.98 | 94739 |
| 2024-10-01 | 13.58 | $40.60 | 11300 |
| 2024-09-30 | 13.39 | $41.08 | 22010 |
| 2024-09-27 | 12.93 | $41.12 | 20200 |
| 2024-09-26 | 12.54 | $40.65 | 21830 |
| 2024-09-25 | 12.37 | $40.43 | 10149 |
| 2024-09-24 | 12.35 | $40.86 | 33700 |
| 2024-09-23 | 11.96 | $39.90 | 15823 |
| 2024-09-20 | 12.46 | $39.80 | 11500 |
| 2024-09-19 | 12.98 | $39.85 | 16100 |
| 2024-09-18 | 13.54 | $39.30 | 27200 |
| 2024-09-17 | 14.24 | $39.25 | 49346 |
| 2024-09-16 | 14.47 | $38.92 | 10731 |
| 2024-09-13 | 14.43 | $38.81 | 13800 |
| 2024-09-12 | 14.26 | $38.41 | 55312 |
| 2024-09-11 | 13.57 | $38.25 | 30800 |
| 2024-09-10 | 12.55 | $38.29 | 25500 |
| 2024-09-09 | 11.77 | $38.72 | 16937 |
| 2024-09-06 | 11.28 | $38.77 | 17000 |
| 2024-09-05 | 10.81 | $39.33 | 18400 |
| 2024-09-04 | 10.82 | $39.23 | 104500 |
| 2024-09-03 | 10.77 | $39.29 | 16129 |
| 2024-08-30 | 10.90 | $39.53 | 8700 |
| 2024-08-29 | 11.23 | $39.39 | 26700 |
| 2024-08-28 | 11.63 | $39.46 | 10849 |
| 2024-08-27 | 11.90 | $39.85 | 29100 |
| 2024-08-26 | 12.38 | $39.57 | 32842 |
| 2024-08-23 | 12.77 | $40.05 | 93223 |
| 2024-08-22 | 13.18 | $39.06 | 12600 |
| 2024-08-21 | 13.16 | $39.96 | 15200 |
| 2024-08-20 | 13.61 | $39.50 | 22937 |
| 2024-08-19 | 14.05 | $40.16 | 57748 |
| 2024-08-16 | 14.66 | $39.60 | 42637 |
| 2024-08-15 | 15.08 | $39.65 | 18600 |
| 2024-08-14 | 15.48 | $39.43 | 58900 |
| 2024-08-13 | 15.70 | $39.67 | 16600 |
| 2024-08-12 | 16.01 | $39.22 | 24801 |
| 2024-08-09 | 16.11 | $39.15 | 15100 |
| 2024-08-08 | 16.00 | $38.91 | 12302 |
| 2024-08-07 | 15.73 | $38.54 | 18508 |
| 2024-08-06 | 15.34 | $37.85 | 47400 |
| 2024-08-05 | 14.21 | $38.27 | 23349 |
| 2024-08-02 | 13.02 | $39.87 | 36200 |
| 2024-08-01 | 13.24 | $40.25 | 24100 |
| 2024-07-31 | 13.91 | $40.52 | 20214 |
| 2024-07-30 | 14.12 | $40.36 | 25827 |
| 2024-07-29 | 14.71 | $40.22 | 13821 |
| 2024-07-26 | 15.31 | $40.78 | 15100 |
| 2024-07-25 | 15.45 | $40.46 | 17900 |
| 2024-07-24 | 15.79 | $40.88 | 8428 |
| 2024-07-23 | 15.73 | $41.18 | 18816 |
| 2024-07-22 | 16.38 | $41.34 | 18300 |
| 2024-07-19 | 16.88 | $41.33 | 7400 |
| 2024-07-18 | 17.35 | $41.28 | 23000 |
| 2024-07-17 | 17.69 | $41.88 | 17904 |
| 2024-07-16 | 17.33 | $42.01 | 18719 |
| 2024-07-15 | 16.80 | $41.88 | 17300 |
| 2024-07-12 | 16.25 | $42.19 | 13014 |
| 2024-07-11 | 15.51 | $41.94 | 34300 |
| 2024-07-10 | 14.82 | $41.54 | 11600 |
| 2024-07-09 | 14.55 | $41.41 | 9800 |
| 2024-07-08 | 14.30 | $41.26 | 24120 |
| 2024-07-05 | 14.06 | $41.73 | 16249 |
| 2024-07-03 | 13.79 | $41.25 | 6800 |
| 2024-07-02 | 13.85 | $40.79 | 114832 |
| 2024-07-01 | 14.53 | $40.13 | 22425 |
| 2024-06-28 | 15.26 | $40.59 | 24628 |
| 2024-06-27 | 15.74 | $40.14 | 18847 |
| 2024-06-26 | 16.35 | $40.85 | 14500 |
| 2024-06-25 | 16.79 | $40.99 | 33100 |
| 2024-06-24 | 16.90 | $41.02 | 13121 |
| 2024-06-21 | 16.86 | $41.23 | 13200 |
| 2024-06-20 | 16.74 | $41.02 | 27900 |
| 2024-06-18 | 16.70 | $41.22 | 19800 |
| 2024-06-17 | 16.66 | $40.67 | 15000 |
| 2024-06-14 | 17.01 | $40.85 | 21730 |
| 2024-06-13 | 17.38 | $40.69 | 25044 |
| 2024-06-12 | 17.74 | $40.46 | 25306 |
| 2024-06-11 | 18.21 | $40.40 | 21227 |
| 2024-06-10 | 19.12 | $40.30 | 16800 |
| 2024-06-07 | 20.08 | $40.44 | 35600 |
| 2024-06-06 | 20.75 | $40.91 | 19400 |
| 2024-06-05 | 21.37 | $40.44 | 19500 |
| 2024-06-04 | 22.33 | $40.41 | 20200 |
| 2024-06-03 | 23.29 | $41.08 | 33622 |
| 2024-05-31 | 23.80 | $40.51 | 21333 |
| 2024-05-30 | 24.74 | $41.17 | 12818 |
| 2024-05-29 | 25.15 | $40.95 | 37700 |
| 2024-05-28 | 25.61 | $41.63 | 47500 |
| 2024-05-24 | 25.43 | $41.48 | 9700 |
| 2024-05-23 | 25.34 | $41.20 | 28449 |
| 2024-05-22 | 25.24 | $41.76 | 18700 |
| 2024-05-21 | 24.26 | $42.05 | 19039 |
| 2024-05-20 | 22.81 | $42.46 | 34600 |
| 2024-05-17 | 21.29 | $42.19 | 18723 |
| 2024-05-16 | 19.88 | $41.55 | 27616 |
| 2024-05-15 | 18.67 | $41.42 | 14104 |
| 2024-05-14 | 17.59 | $40.74 | 12442 |
| 2024-05-13 | 16.74 | $40.78 | 27740 |
| 2024-05-10 | 15.85 | $40.57 | 13600 |
| 2024-05-09 | 14.80 | $40.70 | 25300 |
| 2024-05-08 | 13.98 | $40.20 | 16300 |
| 2024-05-07 | 13.38 | $40.39 | 43000 |
| 2024-05-06 | 12.62 | $40.33 | 26300 |
| 2024-05-03 | 11.74 | $40.35 | 14500 |
| 2024-05-02 | 11.01 | $39.90 | 23883 |
| 2024-05-01 | 10.56 | $39.14 | 32918 |
| 2024-04-30 | 10.67 | $39.01 | 15404 |
| 2024-04-29 | 10.67 | $39.69 | 21200 |
| 2024-04-26 | 10.21 | $39.20 | 23400 |
| 2024-04-25 | 10.09 | $38.66 | 19508 |
| 2024-04-24 | 10.56 | $38.55 | 152000 |
| 2024-04-23 | 11.01 | $38.33 | 22447 |
| 2024-04-22 | 11.33 | $38.25 | 35000 |
| 2024-04-19 | 11.54 | $38.09 | 22300 |
| 2024-04-18 | 11.76 | $38.10 | 26625 |
| 2024-04-17 | 11.89 | $38.32 | 66620 |
| 2024-04-16 | 12.04 | $38.02 | 16100 |
| 2024-04-15 | 12.01 | $38.64 | 18500 |
| 2024-04-12 | 12.58 | $39.14 | 25905 |
| 2024-04-11 | 12.89 | $39.86 | 22433 |
| 2024-04-10 | 12.48 | $39.43 | 17507 |
| 2024-04-09 | 12.18 | $40.13 | 21400 |
| 2024-04-08 | 11.19 | $39.73 | 35600 |
| 2024-04-05 | 10.56 | $39.19 | 21124 |
| 2024-04-04 | 10.23 | $39.13 | 26324 |
| 2024-04-03 | 9.84 | $39.16 | 20500 |
| 2024-04-02 | 9.79 | $38.87 | 29100 |
| 2024-04-01 | 10.09 | $38.98 | 38200 |
| 2024-03-28 | 10.23 | $38.71 | 62800 |
| 2024-03-27 | 10.54 | $38.78 | 30106 |
| 2024-03-26 | 11.00 | $38.44 | 24606 |
| 2024-03-25 | 11.49 | $39.08 | 22400 |
| 2024-03-22 | 11.35 | $38.95 | 18800 |
| 2024-03-21 | 11.21 | $39.44 | 55000 |
| 2024-03-20 | 10.60 | $39.37 | 20017 |
| 2024-03-19 | 10.10 | $38.97 | 61800 |
| 2024-03-18 | 10.12 | $38.75 | 15811 |
| 2024-03-15 | 10.06 | $38.84 | 51940 |
| 2024-03-14 | 10.21 | $38.70 | 21403 |
| 2024-03-13 | 10.35 | $39.18 | 30913 |
| 2024-03-12 | 9.96 | $39.07 | 41200 |
| 2024-03-11 | 9.74 | $38.95 | 25300 |
| 2024-03-08 | 9.65 | $39.07 | 19220 |
| 2024-03-07 | 9.56 | $38.95 | 20200 |
| 2024-03-06 | 9.68 | $38.80 | 21300 |
| 2024-03-05 | 9.80 | $38.85 | 13900 |
| 2024-03-04 | 10.04 | $39.02 | 20600 |
| 2024-03-01 | 10.13 | $39.13 | 25600 |
| 2024-02-29 | 9.98 | $39.06 | 21319 |
| 2024-02-28 | 9.87 | $38.64 | 31300 |
| 2024-02-27 | 10.17 | $39.22 | 20500 |
| 2024-02-26 | 10.07 | $39.30 | 25113 |
| 2024-02-23 | 9.56 | $39.22 | 27102 |
| 2024-02-22 | 9.03 | $39.48 | 28000 |
| 2024-02-21 | 8.28 | $38.95 | 13000 |
| 2024-02-20 | 7.97 | $38.77 | 38218 |
| 2024-02-16 | 7.64 | $38.52 | 18443 |
| 2024-02-15 | 7.59 | $38.36 | 28600 |
| 2024-02-14 | 7.76 | $38.07 | 23600 |
| 2024-02-13 | 8.14 | $37.77 | 20909 |
| 2024-02-12 | 8.40 | $38.77 | 104726 |
| 2024-02-09 | 8.18 | $38.27 | 25800 |
| 2024-02-08 | 8.31 | $38.42 | 31448 |
| 2024-02-07 | 8.29 | $38.19 | 22100 |
| 2024-02-06 | 8.28 | $38.50 | 56200 |
| 2024-02-05 | 8.18 | $37.76 | 170100 |
| 2024-02-02 | 8.42 | $37.67 | 161244 |
| 2024-02-01 | 8.80 | $38.37 | 184421 |
| 2024-01-31 | 8.53 | $37.96 | 25500 |
| 2024-01-30 | 8.41 | $37.90 | 52300 |
| 2024-01-29 | 8.51 | $37.94 | 99500 |
| 2024-01-26 | 8.62 | $37.85 | 14732 |
| 2024-01-25 | 8.63 | $38.02 | 23311 |
| 2024-01-24 | 8.72 | $37.84 | 18032 |
| 2024-01-23 | 8.85 | $37.04 | 26500 |
| 2024-01-22 | 8.82 | $37.02 | 24729 |
| 2024-01-19 | 8.59 | $37.04 | 17629 |
| 2024-01-18 | 8.36 | $37.04 | 29900 |
| 2024-01-17 | 8.41 | $37.00 | 33800 |
| 2024-01-16 | 8.25 | $37.65 | 34114 |
| 2024-01-12 | 8.59 | $37.98 | 12031 |
| 2024-01-11 | 8.44 | $37.53 | 26707 |
| 2024-01-10 | 8.56 | $37.69 | 25501 |
| 2024-01-09 | 8.73 | $37.45 | 56200 |
| 2024-01-08 | 8.96 | $38.02 | 17214 |
| 2024-01-05 | 8.96 | $37.89 | 31300 |
| 2024-01-04 | 8.85 | $37.78 | 30240 |
| 2024-01-03 | 9.10 | $37.60 | 26535 |
| 2024-01-02 | 9.31 | $37.90 | 33212 |
| 2023-12-29 | 9.33 | $38.44 | 24723 |
| 2023-12-28 | 8.84 | $37.95 | 43034 |
| 2023-12-27 | 8.62 | $37.78 | 50600 |
| 2023-12-26 | 8.68 | $37.42 | 31234 |
| 2023-12-22 | 8.94 | $37.65 | 17300 |
| 2023-12-21 | 9.22 | $37.91 | 148126 |
| 2023-12-20 | 9.09 | $37.52 | 78400 |
| 2023-12-19 | 9.20 | $37.92 | 63800 |
| 2023-12-18 | 8.95 | $37.85 | 46020 |
| 2023-12-15 | 8.89 | $37.77 | 63117 |
| 2023-12-14 | 8.57 | $38.20 | 163200 |
| 2023-12-13 | 8.21 | $37.31 | 61013 |
| 2023-12-12 | 8.45 | $36.98 | 85947 |
| 2023-12-11 | 8.68 | $37.14 | 206147 |
| 2023-12-08 | 9.04 | $37.12 | 23600 |
| 2023-12-07 | 9.42 | $37.42 | 42700 |
| 2023-12-06 | 9.65 | $37.24 | 48626 |
| 2023-12-05 | 9.87 | $37.45 | 75445 |
| 2023-12-04 | 10.23 | $37.60 | 37800 |
| 2023-12-01 | 10.44 | $37.91 | 29345 |
| 2023-11-30 | 10.66 | $37.26 | 24212 |
| 2023-11-29 | 11.09 | $37.50 | 21300 |
| 2023-11-28 | 11.48 | $38.18 | 14703 |
| 2023-11-27 | 11.50 | $37.72 | 26300 |
| 2023-11-24 | 11.90 | $37.54 | 9900 |
| 2023-11-22 | 12.35 | $37.68 | 18700 |
| 2023-11-21 | 12.71 | $37.82 | 22927 |
| 2023-11-20 | 13.03 | $38.18 | 21200 |
| 2023-11-17 | 13.14 | $37.48 | 38425 |
| 2023-11-16 | 13.64 | $37.30 | 17000 |
| 2023-11-15 | 14.26 | $37.77 | 28736 |
| 2023-11-14 | 14.61 | $37.75 | 23730 |
| 2023-11-13 | 14.97 | $36.60 | 63615 |
| 2023-11-10 | 15.10 | $36.95 | 35000 |
| 2023-11-09 | 15.36 | $36.69 | 71313 |
| 2023-11-08 | 15.72 | $37.22 | 409100 |
| 2023-11-07 | 16.37 | $37.12 | 21600 |
| 2023-11-06 | 17.05 | $37.42 | 31803 |
| 2023-11-03 | 17.90 | $37.14 | 24045 |
| 2023-11-02 | 18.61 | $36.59 | 20130 |
| 2023-11-01 | 18.81 | $35.66 | 46019 |
| 2023-10-31 | 18.15 | $35.60 | 764500 |
| 2023-10-30 | 17.55 | $36.15 | 26028 |
| 2023-10-27 | 17.34 | $36.04 | 28116 |
| 2023-10-26 | 17.11 | $36.11 | 26046 |
| 2023-10-25 | 16.54 | $35.95 | 21800 |
| 2023-10-24 | 15.95 | $36.82 | 18800 |
| 2023-10-23 | 15.79 | $36.04 | 18844 |
| 2023-10-20 | 14.83 | $35.78 | 43900 |
| 2023-10-19 | 13.67 | $36.30 | 322200 |
| 2023-10-18 | 12.81 | $36.47 | 40800 |
| 2023-10-17 | 12.18 | $37.50 | 21421 |
| 2023-10-16 | 12.24 | $37.39 | 35800 |
| 2023-10-13 | 12.11 | $37.32 | 132600 |
| 2023-10-12 | 11.99 | $37.46 | 27800 |
| 2023-10-11 | 12.11 | $38.09 | 9000 |
| 2023-10-10 | 12.53 | $38.41 | 25000 |
| 2023-10-09 | 12.95 | $37.59 | 31646 |
| 2023-10-06 | 12.80 | $37.63 | 13314 |
| 2023-10-05 | 12.82 | $37.58 | 48900 |
| 2023-10-04 | 12.67 | $37.68 | 68939 |
| 2023-10-03 | 12.71 | $37.68 | 125000 |
| 2023-10-02 | 12.88 | $38.22 | 23531 |
| 2023-09-29 | 13.49 | $38.46 | 22300 |
| 2023-09-28 | 13.83 | $38.39 | 13300 |
| 2023-09-27 | 14.31 | $38.14 | 33800 |
| 2023-09-26 | 14.79 | $38.27 | 68041 |
| 2023-09-25 | 15.50 | $38.73 | 151800 |
| 2023-09-22 | 15.92 | $38.49 | 80300 |
| 2023-09-21 | 16.52 | $38.65 | 71200 |
| 2023-09-20 | 17.13 | $39.03 | 26600 |
| 2023-09-19 | 17.24 | $38.69 | 16823 |
| 2023-09-18 | 17.61 | $38.72 | 35612 |
| 2023-09-15 | 17.94 | $39.35 | 20149 |
| 2023-09-14 | 17.54 | $39.44 | 37900 |
| 2023-09-13 | 17.17 | $39.20 | 83100 |
| 2023-09-12 | 17.10 | $39.21 | 19210 |
| 2023-09-11 | 17.14 | $38.93 | 16400 |
| 2023-09-08 | 17.24 | $39.05 | 17310 |
| 2023-09-07 | 17.29 | $38.92 | 38502 |
| 2023-09-06 | 17.41 | $39.13 | 20617 |
| 2023-09-05 | 17.28 | $39.22 | 14700 |
| 2023-09-01 | 16.88 | $39.46 | 165811 |
| 2023-08-31 | 16.31 | $39.25 | 17044 |
| 2023-08-30 | 15.85 | $39.46 | 35834 |
| 2023-08-29 | 15.08 | $39.25 | 15835 |
| 2023-08-28 | 14.38 | $39.04 | 28100 |
| 2023-08-25 | 13.89 | $38.48 | 11007 |
| 2023-08-24 | 13.93 | $38.43 | 22400 |
| 2023-08-23 | 13.98 | $38.45 | 39123 |
| 2023-08-22 | 14.03 | $38.28 | 29512 |
| 2023-08-21 | 14.74 | $37.94 | 53025 |
| 2023-08-18 | 15.12 | $37.65 | 16309 |
| 2023-08-17 | 15.33 | $37.88 | 26000 |
| 2023-08-16 | 15.87 | $37.78 | 52444 |
| 2023-08-15 | 16.41 | $37.75 | 22700 |
| 2023-08-14 | 17.14 | $38.22 | 30100 |
| 2023-08-11 | 17.97 | $38.12 | 33900 |
| 2023-08-10 | 18.66 | $38.00 | 9842 |
| 2023-08-09 | 19.41 | $38.40 | 7800 |
| 2023-08-08 | 19.82 | $38.39 | 16401 |
| 2023-08-07 | 20.43 | $38.83 | 8000 |
| 2023-08-04 | 20.41 | $38.45 | 66810 |
| 2023-08-03 | 20.44 | $38.04 | 19933 |
| 2023-08-02 | 20.84 | $38.18 | 18700 |
| 2023-08-01 | 21.18 | $38.60 | 128051 |
| 2023-07-31 | 20.99 | $39.47 | 17300 |
| 2023-07-28 | 19.98 | $39.21 | 84938 |
| 2023-07-27 | 18.99 | $38.54 | 33600 |
| 2023-07-26 | 18.25 | $38.65 | 192100 |
| 2023-07-25 | 17.29 | $38.53 | 44200 |
| 2023-07-24 | 16.46 | $38.55 | 23600 |
| 2023-07-21 | 15.59 | $38.12 | 19644 |
| 2023-07-20 | 14.97 | $37.84 | 15312 |
| 2023-07-19 | 14.52 | $38.04 | 88300 |
| 2023-07-18 | 14.04 | $37.83 | 20300 |
| 2023-07-17 | 13.58 | $38.29 | 13400 |
| 2023-07-14 | 12.85 | $38.00 | 28815 |
| 2023-07-13 | 12.33 | $38.09 | 22500 |
| 2023-07-12 | 11.79 | $37.63 | 22800 |
| 2023-07-11 | 11.51 | $37.06 | 45500 |
| 2023-07-10 | 11.60 | $37.01 | 17844 |
| 2023-07-07 | 11.84 | $36.99 | 63300 |
| 2023-07-06 | 12.11 | $36.34 | 29236 |
| 2023-07-05 | 12.68 | $36.75 | 40700 |
| 2023-07-03 | 12.76 | $36.75 | 76000 |
| 2023-06-30 | 12.85 | $36.35 | 71513 |
| 2023-06-29 | 13.49 | $35.86 | 111909 |
| 2023-06-28 | 13.71 | $35.55 | 72200 |
| 2023-06-27 | 13.80 | $35.70 | 18123 |
| 2023-06-26 | 14.05 | $36.68 | 18700 |
| 2023-06-23 | 14.47 | $36.37 | 44600 |
| 2023-06-22 | 15.16 | $36.85 | 66135 |
| 2023-06-21 | 15.82 | $36.97 | 25500 |
| 2023-06-20 | 15.94 | $36.88 | 20926 |
| 2023-06-16 | 16.20 | $37.34 | 16600 |
| 2023-06-15 | 15.75 | $37.55 | 55417 |
| 2023-06-14 | 15.28 | $37.50 | 25100 |
| 2023-06-13 | 15.08 | $37.07 | 39300 |
| 2023-06-12 | 15.19 | $36.68 | 25102 |
| 2023-06-09 | 15.59 | $37.10 | 80500 |
| 2023-06-08 | 15.83 | $36.63 | 23600 |
| 2023-06-07 | 16.52 | $36.36 | 56221 |
| 2023-06-06 | 17.23 | $36.59 | 23800 |
| 2023-06-05 | 17.92 | $36.89 | 73044 |
| 2023-06-02 | 18.60 | $36.43 | 70233 |
| 2023-06-01 | 19.51 | $36.00 | 178346 |
| 2023-05-31 | 19.93 | $35.34 | 29825 |
| 2023-05-30 | 19.45 | $35.41 | 145800 |
| 2023-05-26 | 19.20 | $35.78 | 45500 |
| 2023-05-25 | 18.91 | $35.03 | 37300 |
| 2023-05-24 | 18.14 | $35.22 | 62700 |
| 2023-05-23 | 17.42 | $35.52 | 36406 |
| 2023-05-22 | 17.00 | $35.96 | 40946 |
| 2023-05-19 | 16.82 | $35.87 | 52043 |
| 2023-05-18 | 16.63 | $35.65 | 229200 |
| 2023-05-17 | 16.04 | $35.94 | 396800 |
| 2023-05-16 | 15.49 | $35.91 | 159709 |
| 2023-05-15 | 15.15 | $36.06 | 69719 |
| 2023-05-12 | 14.79 | $36.27 | 52200 |
| 2023-05-11 | 14.54 | $36.52 | 50047 |
| 2023-05-10 | 14.39 | $36.64 | 97804 |
| 2023-05-09 | 14.48 | $36.46 | 192900 |
| 2023-05-08 | 14.38 | $36.65 | 47900 |
| 2023-05-05 | 14.45 | $36.31 | 20000 |
| 2023-05-04 | 14.10 | $36.12 | 28200 |
| 2023-05-03 | 13.72 | $36.00 | 40600 |
| 2023-05-02 | 12.93 | $35.91 | 94700 |
| 2023-05-01 | 12.09 | $36.60 | 132200 |
| 2023-04-28 | 11.80 | $36.43 | 73300 |
| 2023-04-27 | 11.50 | $36.71 | 119900 |
| 2023-04-26 | 11.15 | $36.03 | 118600 |
| 2023-04-25 | 10.38 | $36.22 | 35700 |
| 2023-04-24 | 9.70 | $37.26 | 33700 |
| 2023-04-21 | 9.59 | $37.05 | 91426 |
| 2023-04-20 | 9.44 | $37.29 | 68449 |
| 2023-04-19 | 9.72 | $37.58 | 41214 |
| 2023-04-18 | 10.15 | $37.77 | 48647 |
| 2023-04-17 | 10.44 | $37.98 | 55538 |
| 2023-04-14 | 10.54 | $38.01 | 21746 |
| 2023-04-13 | 10.42 | $38.46 | 93000 |
| 2023-04-12 | 10.03 | $38.23 | 101000 |
| 2023-04-11 | 9.63 | $38.20 | 62700 |
| 2023-04-10 | 9.47 | $37.60 | 40931 |
| 2023-04-06 | 9.96 | $37.13 | 35134 |
| 2023-04-05 | 10.04 | $37.00 | 239737 |
| 2023-04-04 | 10.13 | $37.32 | 95531 |
| 2023-04-03 | 10.64 | $37.59 | 24200 |
| 2023-03-31 | 11.19 | $37.21 | 29000 |
| 2023-03-30 | 11.71 | $37.55 | 55300 |
| 2023-03-29 | 12.17 | $37.29 | 74200 |
| 2023-03-28 | 12.49 | $36.95 | 43400 |
| 2023-03-27 | 12.62 | $37.04 | 52400 |
| 2023-03-24 | 12.74 | $36.99 | 90352 |
| 2023-03-23 | 12.87 | $37.02 | 91802 |
| 2023-03-22 | 13.24 | $36.97 | 78200 |
| 2023-03-21 | 13.49 | $36.74 | 192200 |
| 2023-03-20 | 13.12 | $36.79 | 201214 |
| 2023-03-17 | 12.76 | $36.78 | 30000 |
| 2023-03-16 | 12.46 | $37.20 | 85002 |
| 2023-03-15 | 12.14 | $36.80 | 109500 |
| 2023-03-14 | 11.48 | $37.52 | 107600 |
| 2023-03-13 | 11.52 | $37.87 | 148510 |
| 2023-03-10 | 11.84 | $38.21 | 98311 |
| 2023-03-09 | 12.42 | $38.53 | 39200 |
| 2023-03-08 | 12.73 | $39.23 | 93943 |
| 2023-03-07 | 12.81 | $38.56 | 124900 |
| 2023-03-06 | 13.21 | $39.05 | 191700 |
| 2023-03-03 | 13.32 | $38.69 | 45800 |
| 2023-03-02 | 13.89 | $38.66 | 352901 |
| 2023-03-01 | 14.48 | $38.59 | 263940 |
| 2023-02-28 | 15.11 | $38.26 | 167400 |
| 2023-02-27 | 15.77 | $38.53 | 441400 |
| 2023-02-24 | 16.51 | $38.29 | 22500 |
| 2023-02-23 | 17.18 | $38.78 | 60224 |
| 2023-02-22 | 17.98 | $38.58 | 146900 |
| 2023-02-21 | 18.84 | $38.97 | 132300 |
| 2023-02-17 | 19.60 | $38.36 | 144200 |
| 2023-02-16 | 20.07 | $38.30 | 183400 |
| 2023-02-15 | 20.57 | $38.72 | 142900 |
| 2023-02-14 | 21.19 | $38.13 | 204600 |
| 2023-02-13 | 21.40 | $37.88 | 93000 |
| 2023-02-10 | 21.23 | $37.63 | 60100 |
| 2023-02-09 | 20.83 | $37.76 | 709800 |
| 2023-02-08 | 20.65 | $37.89 | 194346 |
| 2023-02-07 | 20.45 | $38.49 | 76007 |
| 2023-02-06 | 20.49 | $38.81 | 68000 |
| 2023-02-03 | 20.91 | $39.32 | 69530 |
| 2023-02-02 | 21.89 | $39.78 | 126036 |
| 2023-02-01 | 22.76 | $39.72 | 198600 |
| 2023-01-31 | 23.82 | $40.06 | 120400 |
| 2023-01-30 | 24.50 | $39.71 | 346500 |
| 2023-01-27 | 25.22 | $40.50 | 77298 |
| 2023-01-26 | 24.99 | $40.65 | 35100 |
| 2023-01-25 | 24.72 | $40.65 | 77100 |
| 2023-01-24 | 24.47 | $40.52 | 197308 |
| 2023-01-23 | 24.23 | $40.51 | 85195 |
| 2023-01-20 | 23.67 | $40.30 | 121605 |
| 2023-01-19 | 23.19 | $39.95 | 124238 |
| 2023-01-18 | 22.96 | $39.34 | 165435 |
| 2023-01-17 | 22.77 | $39.66 | 142418 |
| 2023-01-13 | 22.71 | $39.01 | 130005 |
| 2023-01-12 | 23.09 | $38.97 | 120424 |
| 2023-01-11 | 23.50 | $38.60 | 219700 |
| 2023-01-10 | 24.16 | $38.85 | 86107 |
| 2023-01-09 | 24.52 | $38.80 | 67340 |
| 2023-01-06 | 24.64 | $39.26 | 69800 |
| 2023-01-05 | 24.78 | $37.98 | 53516 |
| 2023-01-04 | 25.70 | $39.00 | 37739 |
| 2023-01-03 | 25.79 | $38.68 | 278500 |
| 2022-12-30 | 25.87 | $38.94 | 53500 |
| 2022-12-29 | 25.74 | $39.18 | 30545 |
| 2022-12-28 | 25.64 | $38.22 | 88300 |
| 2022-12-27 | 25.90 | $39.00 | 92518 |
| 2022-12-23 | 25.52 | $38.73 | 84419 |
| 2022-12-22 | 25.40 | $38.44 | 194807 |
| 2022-12-21 | 25.42 | $38.77 | 23342 |
| 2022-12-20 | 25.14 | $38.50 | 306616 |
| 2022-12-19 | 24.91 | $38.57 | 144800 |
| 2022-12-16 | 24.71 | $38.15 | 26800 |
| 2022-12-15 | 24.68 | $38.13 | 23200 |
| 2022-12-14 | 24.65 | $38.38 | 42507 |
| 2022-12-13 | 24.55 | $38.78 | 33131 |
| 2022-12-12 | 23.82 | $38.86 | 35448 |
| 2022-12-09 | 23.32 | $38.50 | 37929 |
| 2022-12-08 | 22.93 | $38.42 | 37537 |
| 2022-12-07 | 22.60 | $38.21 | 40628 |
| 2022-12-06 | 22.38 | $38.57 | 89700 |
| 2022-12-05 | 21.92 | $38.35 | 8739 |
| 2022-12-02 | 21.43 | $38.53 | 11627 |
| 2022-12-01 | 20.92 | $38.59 | 29900 |
| 2022-11-30 | 20.14 | $38.45 | 22841 |
| 2022-11-29 | 19.36 | $37.54 | 19241 |
| 2022-11-28 | 19.01 | $36.85 | 11207 |
| 2022-11-25 | 18.97 | $36.96 | 6349 |
| 2022-11-23 | 18.82 | $36.53 | 12200 |
| 2022-11-22 | 19.04 | $36.17 | 13900 |
| 2022-11-21 | 19.50 | $35.82 | 10200 |
| 2022-11-18 | 20.14 | $35.92 | 14100 |
| 2022-11-17 | 20.69 | $35.94 | 54412 |
| 2022-11-16 | 21.27 | $36.22 | 33143 |
| 2022-11-15 | 21.30 | $37.07 | 21311 |
| 2022-11-14 | 20.54 | $36.71 | 8800 |
| 2022-11-11 | 19.91 | $36.63 | 26800 |
| 2022-11-10 | 19.43 | $35.85 | 9800 |
| 2022-11-09 | 19.36 | $35.13 | 12700 |
| 2022-11-08 | 19.55 | $35.67 | 12700 |
| 2022-11-07 | 19.51 | $35.45 | 26800 |
| 2022-11-04 | 19.52 | $35.45 | 29400 |
| 2022-11-03 | 19.62 | $34.24 | 9831 |
| 2022-11-02 | 20.64 | $33.69 | 71133 |
| 2022-11-01 | 21.62 | $33.91 | 207931 |
| 2022-10-31 | 22.63 | $33.30 | 76916 |
| 2022-10-28 | 22.91 | $33.17 | 69526 |
| 2022-10-27 | 23.12 | $33.44 | 16300 |
| 2022-10-26 | 23.57 | $33.31 | 28649 |
| 2022-10-25 | 24.02 | $33.16 | 15447 |
| 2022-10-24 | 24.14 | $33.20 | 44142 |
| 2022-10-21 | 24.39 | $33.72 | 8933 |
| 2022-10-20 | 24.70 | $33.35 | 12525 |
| 2022-10-19 | 25.10 | $33.09 | 7100 |
| 2022-10-18 | 25.17 | $33.32 | 11320 |
| 2022-10-17 | 25.33 | $33.22 | 8600 |
| 2022-10-14 | 25.21 | $32.08 | 15500 |
| 2022-10-13 | 24.54 | $32.65 | 28435 |
| 2022-10-12 | 23.81 | $32.53 | 35103 |
| 2022-10-11 | 23.40 | $32.68 | 5814 |
| 2022-10-10 | 23.06 | $33.11 | 4900 |
| 2022-10-07 | 22.88 | $33.25 | 5000 |
| 2022-10-06 | 22.81 | $33.68 | 10500 |
| 2022-10-05 | 22.92 | $33.66 | 5532 |
| 2022-10-04 | 22.99 | $33.66 | 4827 |
| 2022-10-03 | 23.14 | $32.91 | 158528 |
| 2022-09-30 | 22.69 | $31.90 | 29635 |
| 2022-09-29 | 21.27 | $31.66 | 23148 |
| 2022-09-28 | 19.64 | $32.46 | 20910 |
| 2022-09-27 | 18.20 | $32.72 | 14800 |
| 2022-09-26 | 16.94 | $32.73 | 11921 |
| 2022-09-23 | 15.64 | $33.64 | 23000 |
| 2022-09-22 | 14.72 | $35.16 | 6600 |
| 2022-09-21 | 14.65 | $34.83 | 15400 |
| 2022-09-20 | 14.50 | $35.21 | 28414 |
| 2022-09-19 | 14.60 | $35.27 | 10312 |
| 2022-09-16 | 14.65 | $35.75 | 49617 |
| 2022-09-15 | 15.09 | $35.73 | 28500 |
| 2022-09-14 | 15.72 | $36.01 | 19123 |
| 2022-09-13 | 16.54 | $35.24 | 32334 |
| 2022-09-12 | 17.41 | $36.91 | 3000 |
| 2022-09-09 | 16.65 | $36.17 | 4927 |
| 2022-09-08 | 16.44 | $35.67 | 19500 |
| 2022-09-07 | 16.64 | $35.53 | 24748 |
| 2022-09-06 | 17.11 | $35.40 | 10900 |
| 2022-09-02 | 17.44 | $35.43 | 44324 |
| 2022-09-01 | 18.00 | $35.29 | 62003 |
| 2022-08-31 | 18.81 | $35.33 | 6900 |
| 2022-08-30 | 19.28 | $35.27 | 21000 |
| 2022-08-29 | 19.79 | $35.98 | 7900 |
| 2022-08-26 | 19.52 | $35.85 | 11549 |
| 2022-08-25 | 19.24 | $36.15 | 22300 |
| 2022-08-24 | 18.82 | $35.92 | 4200 |
| 2022-08-23 | 18.75 | $35.90 | 12932 |
| 2022-08-22 | 18.64 | $35.67 | 5600 |
| 2022-08-19 | 18.86 | $35.55 | 10900 |
| 2022-08-18 | 19.09 | $35.91 | 5400 |
| 2022-08-17 | 19.13 | $35.69 | 3100 |
| 2022-08-16 | 19.28 | $35.83 | 3923 |
| 2022-08-15 | 19.44 | $35.49 | 3100 |
| 2022-08-12 | 19.79 | $35.80 | 2600 |
| 2022-08-11 | 20.03 | $35.15 | 12100 |
| 2022-08-10 | 20.50 | $35.39 | 3400 |
| 2022-08-09 | 21.12 | $34.82 | 12400 |
| 2022-08-08 | 22.18 | $34.76 | 4900 |
| 2022-08-05 | 23.22 | $34.55 | 12541 |
| 2022-08-04 | 24.05 | $34.05 | 6547 |
| 2022-08-03 | 24.72 | $33.86 | 15000 |
| 2022-08-02 | 25.04 | $33.66 | 24922 |
| 2022-08-01 | 25.38 | $34.20 | 166530 |
| 2022-07-29 | 26.02 | $34.17 | 4800 |
| 2022-07-28 | 26.64 | $34.15 | 10500 |
| 2022-07-27 | 27.27 | $34.00 | 7700 |
| 2022-07-26 | 27.79 | $33.49 | 19000 |
| 2022-07-25 | 28.10 | $33.60 | 10841 |
| 2022-07-22 | 28.25 | $33.30 | 10300 |
| 2022-07-21 | 28.33 | $33.42 | 25209 |
| 2022-07-20 | 28.37 | $33.44 | 6607 |
| 2022-07-19 | 28.50 | $33.51 | 13200 |
| 2022-07-18 | 28.64 | $32.81 | 5002 |
| 2022-07-15 | 28.38 | $32.52 | 7804 |
| 2022-07-14 | 27.67 | $32.42 | 3219 |
| 2022-07-13 | 26.75 | $32.50 | 9600 |
| 2022-07-12 | 25.85 | $32.78 | 38100 |
| 2022-07-11 | 25.06 | $32.88 | 9800 |
| 2022-07-08 | 24.27 | $33.59 | 11723 |
| 2022-07-07 | 23.70 | $33.51 | 37000 |
| 2022-07-06 | 23.02 | $32.94 | 29022 |
| 2022-07-05 | 21.72 | $33.33 | 112300 |
| 2022-07-01 | 20.40 | $34.11 | 218745 |
| 2022-06-30 | 19.43 | $34.74 | 45324 |
| 2022-06-29 | 18.57 | $35.08 | 13544 |
| 2022-06-28 | 17.90 | $35.41 | 6549 |
| 2022-06-27 | 17.39 | $35.67 | 3120 |
| 2022-06-24 | 17.01 | $35.20 | 21221 |
| 2022-06-23 | 16.17 | $35.68 | 9911 |
| 2022-06-22 | 15.52 | $35.85 | 13416 |
| 2022-06-21 | 14.95 | $36.28 | 7434 |
| 2022-06-17 | 14.58 | $35.90 | 33800 |
| 2022-06-16 | 14.03 | $36.02 | 36823 |
| 2022-06-15 | 13.38 | $36.97 | 12215 |
| 2022-06-14 | 13.20 | $36.41 | 27445 |
| 2022-06-13 | 12.49 | $36.18 | 378700 |
| 2022-06-10 | 11.74 | $37.28 | 80226 |
| 2022-06-09 | 11.52 | $38.06 | 22225 |
| 2022-06-08 | 11.81 | $38.28 | 9800 |
| 2022-06-07 | 12.31 | $39.10 | 8700 |
| 2022-06-06 | 12.92 | $38.70 | 9325 |
| 2022-06-03 | 13.45 | $38.89 | 63300 |
| 2022-06-02 | 13.96 | $39.38 | 14000 |
| 2022-06-01 | 14.25 | $38.96 | 201525 |
| 2022-05-31 | 14.78 | $38.86 | 21317 |
| 2022-05-27 | 15.17 | $38.02 | 14624 |
| 2022-05-26 | 15.71 | $37.80 | 20800 |
| 2022-05-25 | 16.12 | $37.62 | 19000 |
| 2022-05-24 | 16.47 | $37.36 | 4700 |
| 2022-05-23 | 16.65 | $37.75 | 5800 |
| 2022-05-20 | 17.05 | $37.23 | 39515 |
| 2022-05-19 | 17.13 | $37.26 | 10720 |
| 2022-05-18 | 17.10 | $36.42 | 4400 |
| 2022-05-17 | 16.98 | $37.28 | 10528 |
| 2022-05-16 | 17.13 | $36.66 | 20900 |
| 2022-05-13 | 16.88 | $36.70 | 7037 |
| 2022-05-12 | 16.50 | $35.65 | 15421 |
| 2022-05-11 | 15.49 | $36.01 | 7900 |
| 2022-05-10 | 14.67 | $36.60 | 4600 |
| 2022-05-09 | 14.01 | $36.61 | 6705 |
| 2022-05-06 | 13.40 | $37.77 | 7700 |
| 2022-05-05 | 13.22 | $37.87 | 12200 |
| 2022-05-04 | 13.13 | $39.17 | 39110 |
| 2022-05-03 | 13.22 | $38.45 | 7130 |
| 2022-05-02 | 12.81 | $37.80 | 14006 |
| 2022-04-29 | 12.11 | $38.37 | 52800 |
| 2022-04-28 | 11.68 | $38.50 | 9320 |
| 2022-04-27 | 11.01 | $38.16 | 6700 |
| 2022-04-26 | 10.03 | $37.57 | 14041 |
| 2022-04-25 | 8.93 | $38.53 | 16623 |
| 2022-04-22 | 8.08 | $39.07 | 19528 |
| 2022-04-21 | 7.63 | $39.70 | 8644 |
| 2022-04-20 | 7.55 | $40.27 | 18620 |
| 2022-04-19 | 7.81 | $40.84 | 6200 |
| 2022-04-18 | 8.10 | $40.62 | 69813 |
| 2022-04-14 | 8.47 | $40.71 | 3928 |
| 2022-04-13 | 8.91 | $40.76 | 8500 |
| 2022-04-12 | 9.28 | $40.23 | 3900 |
| 2022-04-11 | 9.67 | $40.40 | 3522 |
| 2022-04-08 | 10.10 | $40.91 | 4200 |
| 2022-04-07 | 10.37 | $40.68 | 2821 |
| 2022-04-06 | 10.90 | $40.86 | 21407 |
| 2022-04-05 | 11.12 | $41.53 | 6708 |
| 2022-04-04 | 11.04 | $42.01 | 6400 |
| 2022-04-01 | 10.61 | $41.03 | 8339 |
| 2022-03-31 | 10.56 | $40.64 | 5200 |
| 2022-03-30 | 10.66 | $41.09 | 9521 |
| 2022-03-29 | 10.62 | $41.09 | 9516 |
| 2022-03-28 | 10.58 | $40.65 | 7547 |
| 2022-03-25 | 10.84 | $40.71 | 1926 |
| 2022-03-24 | 10.90 | $40.99 | 7224 |
| 2022-03-23 | 10.86 | $40.65 | 5300 |
| 2022-03-22 | 10.97 | $40.50 | 12902 |
| 2022-03-21 | 11.19 | $40.02 | 8700 |
| 2022-03-18 | 11.62 | $39.86 | 6900 |
| 2022-03-17 | 12.22 | $39.51 | 26900 |
| 2022-03-16 | 12.72 | $38.88 | 7803 |
| 2022-03-15 | 12.85 | $37.38 | 11928 |
| 2022-03-14 | 12.08 | $37.69 | 26531 |
| 2022-03-11 | 11.54 | $38.36 | 14500 |
| 2022-03-10 | 11.35 | $38.73 | 23400 |
| 2022-03-09 | 11.15 | $39.13 | 12325 |
| 2022-03-08 | 11.26 | $38.39 | 12447 |
| 2022-03-07 | 11.19 | $38.40 | 11512 |
| 2022-03-04 | 11.24 | $39.46 | 43742 |
| 2022-03-03 | 11.81 | $40.14 | 5014 |
| 2022-03-02 | 12.18 | $39.98 | 15200 |
| 2022-03-01 | 12.12 | $39.52 | 8223 |
| 2022-02-28 | 11.85 | $39.45 | 15300 |
| 2022-02-25 | 11.55 | $39.85 | 39000 |
| 2022-02-24 | 11.33 | $39.20 | 25406 |
| 2022-02-23 | 10.64 | $40.06 | 8200 |
| 2022-02-22 | 11.01 | $40.36 | 7336 |
| 2022-02-18 | 11.34 | $41.01 | 9100 |
| 2022-02-17 | 11.68 | $40.83 | 1805 |
| 2022-02-16 | 12.01 | $41.53 | 3900 |
| 2022-02-15 | 12.05 | $41.22 | 9100 |
| 2022-02-14 | 12.35 | $40.52 | 32704 |
| 2022-02-11 | 12.96 | $40.93 | 7800 |
| 2022-02-10 | 13.05 | $41.14 | 5300 |
| 2022-02-09 | 13.01 | $41.25 | 5800 |
| 2022-02-08 | 13.18 | $40.70 | 13900 |
| 2022-02-07 | 13.75 | $40.46 | 6000 |
| 2022-02-04 | 14.44 | $39.90 | 6400 |
| 2022-02-03 | 14.66 | $40.02 | 2838 |
| 2022-02-02 | 15.03 | $40.51 | 7300 |
| 2022-02-01 | 15.70 | $40.62 | 7900 |
| 2022-01-31 | 16.46 | $40.34 | 9625 |
| 2022-01-28 | 17.05 | $39.34 | 6600 |
| 2022-01-27 | 16.72 | $39.29 | 5136 |
| 2022-01-26 | 16.47 | $39.28 | 4742 |
| 2022-01-25 | 16.32 | $39.58 | 6800 |
| 2022-01-24 | 15.94 | $39.50 | 14115 |
| 2022-01-21 | 15.54 | $40.22 | 8200 |
| 2022-01-20 | 15.90 | $40.82 | 5700 |
| 2022-01-19 | 16.58 | $40.65 | 15800 |
| 2022-01-18 | 17.18 | $40.05 | 10300 |
| 2022-01-14 | 17.30 | $40.72 | 4700 |
| 2022-01-13 | 17.83 | $40.58 | 37342 |
| 2022-01-12 | 18.42 | $41.12 | 12114 |
| 2022-01-11 | 19.24 | $40.44 | 7846 |
| 2022-01-10 | 19.46 | $40.12 | 94621 |
| 2022-01-07 | 19.34 | $40.20 | 4700 |
| 2022-01-06 | 19.30 | $39.95 | 11410 |
| 2022-01-05 | 19.08 | $39.92 | 14300 |
| 2022-01-04 | 18.93 | $40.38 | 97900 |
| 2022-01-03 | 19.06 | $40.71 | 14700 |
| 2021-12-31 | 19.40 | $40.19 | 39545 |
| 2021-12-30 | 19.38 | $40.13 | 15700 |
| 2021-12-29 | 19.25 | $40.22 | 16909 |
| 2021-12-28 | 19.08 | $40.34 | 9101 |
| 2021-12-27 | 19.03 | $40.66 | 12200 |
| 2021-12-23 | 19.09 | $40.12 | 16100 |
| 2021-12-22 | 18.62 | $40.16 | 6900 |
| 2021-12-21 | 18.12 | $40.02 | 10149 |
| 2021-12-20 | 17.41 | $39.88 | 84303 |
| 2021-12-17 | 16.65 | $39.44 | 33402 |
| 2021-12-16 | 16.32 | $40.26 | 15400 |
| 2021-12-15 | 16.52 | $40.00 | 12312 |
| 2021-12-14 | 16.21 | $39.87 | 9904 |
| 2021-12-13 | 16.05 | $40.21 | 68500 |
| 2021-12-10 | 16.20 | $40.44 | 8700 |
| 2021-12-09 | 16.53 | $40.59 | 8100 |
| 2021-12-08 | 17.02 | $40.98 | 7331 |
| 2021-12-07 | 17.69 | $40.72 | 21700 |
| 2021-12-06 | 18.13 | $39.94 | 20400 |
| 2021-12-03 | 17.94 | $40.11 | 22500 |
| 2021-12-02 | 17.86 | $39.91 | 4300 |
| 2021-12-01 | 17.44 | $39.66 | 4900 |
| 2021-11-30 | 17.01 | $39.57 | 16604 |
| 2021-11-29 | 16.10 | $39.65 | 9016 |
| 2021-11-26 | 15.24 | $39.32 | 19000 |
| 2021-11-24 | 13.90 | $40.45 | 30800 |
| 2021-11-23 | 13.25 | $40.28 | 8800 |
| 2021-11-22 | 12.44 | $40.48 | 27700 |
| 2021-11-19 | 11.84 | $40.74 | 9835 |
| 2021-11-18 | 11.41 | $40.78 | 6312 |
| 2021-11-17 | 10.96 | $41.29 | 3800 |
| 2021-11-16 | 10.99 | $41.44 | 8653 |
| 2021-11-15 | 11.12 | $42.09 | 3100 |
| 2021-11-12 | 11.65 | $42.27 | 3245 |
| 2021-11-11 | 11.94 | $42.20 | 2340 |
| 2021-11-10 | 12.28 | $41.51 | 6200 |
| 2021-11-09 | 12.89 | $41.67 | 3321 |
| 2021-11-08 | 13.41 | $41.61 | 3400 |
| 2021-11-05 | 13.81 | $41.24 | 6341 |
| 2021-11-04 | 14.03 | $41.25 | 10842 |
| 2021-11-03 | 14.27 | $41.33 | 7000 |
| 2021-11-02 | 14.50 | $40.72 | 12031 |
| 2021-11-01 | 14.40 | $41.47 | 8729 |
| 2021-10-29 | 14.45 | $41.17 | 7900 |
| 2021-10-28 | 14.33 | $41.43 | 7300 |
| 2021-10-27 | 14.26 | $41.69 | 2945 |
| 2021-10-26 | 14.55 | $41.89 | 4705 |
| 2021-10-25 | 14.98 | $42.33 | 5833 |
| 2021-10-22 | 15.63 | $41.99 | 11000 |
| 2021-10-21 | 16.05 | $41.96 | 4700 |
| 2021-10-20 | 16.65 | $42.63 | 4100 |
| 2021-10-19 | 17.35 | $42.49 | 7446 |
| 2021-10-18 | 18.23 | $42.35 | 4844 |
| 2021-10-15 | 19.17 | $42.33 | 11500 |
| 2021-10-14 | 20.13 | $41.99 | 11707 |
| 2021-10-13 | 20.86 | $42.07 | 7846 |
| 2021-10-12 | 21.63 | $42.03 | 4700 |
| 2021-10-11 | 22.50 | $42.18 | 34622 |
| 2021-10-08 | 23.55 | $42.30 | 10533 |
| 2021-10-07 | 24.54 | $42.51 | 3537 |
| 2021-10-06 | 25.68 | $41.71 | 43600 |
| 2021-10-05 | 26.34 | $41.95 | 13400 |
| 2021-10-04 | 27.32 | $41.69 | 7803 |
| 2021-10-01 | 28.34 | $42.45 | 8800 |
| 2021-09-30 | 29.80 | $42.29 | 6200 |
| 2021-09-29 | 31.33 | $41.93 | 27021 |
| 2021-09-28 | 32.72 | $42.40 | 93700 |
| 2021-09-27 | 34.34 | $43.00 | 4800 |
| 2021-09-24 | 35.91 | $43.03 | 6800 |
| 2021-09-23 | 37.53 | $43.36 | 30700 |
| 2021-09-22 | 39.05 | $43.79 | 4200 |
| 2021-09-21 | 40.39 | $43.35 | 73700 |
| 2021-09-20 | 42.04 | $42.86 | 27800 |
| 2021-09-17 | 43.87 | $44.25 | 4600 |
| 2021-09-16 | 44.91 | $44.25 | 31649 |
| 2021-09-15 | 45.99 | $45.17 | 7804 |
| 2021-09-14 | 46.55 | $45.05 | 3948 |
| 2021-09-13 | 47.07 | $45.43 | 34800 |
| 2021-09-10 | 47.41 | $44.86 | 4518 |
| 2021-09-09 | 47.86 | $44.82 | 16736 |
| 2021-09-08 | 48.44 | $44.40 | 4618 |
| 2021-09-07 | 49.09 | $45.37 | 7400 |
| 2021-09-03 | 49.14 | $45.47 | 13348 |
| 2021-09-02 | 49.19 | $45.30 | 15323 |
| 2021-09-01 | 49.24 | $45.40 | 11800 |
| 2021-08-31 | 49.21 | $45.09 | 10500 |
| 2021-08-30 | 49.26 | $44.62 | 4700 |
| 2021-08-27 | 49.42 | $44.54 | 10007 |
| 2021-08-26 | 49.62 | $44.07 | 4846 |
| 2021-08-25 | 49.87 | $44.43 | 11100 |
| 2021-08-24 | 50.10 | $43.85 | 10100 |
| 2021-08-23 | 50.43 | $43.57 | 32200 |
| 2021-08-20 | 50.86 | $42.55 | 2008 |
| 2021-08-19 | 51.48 | $42.51 | 10909 |
| 2021-08-18 | 52.18 | $43.21 | 6300 |
| 2021-08-17 | 52.43 | $42.85 | 22301 |
| 2021-08-16 | 52.76 | $43.78 | 10200 |
| 2021-08-13 | 52.57 | $44.25 | 17100 |
| 2021-08-12 | 52.23 | $44.26 | 19500 |
| 2021-08-11 | 51.76 | $44.13 | 5710 |
| 2021-08-10 | 51.26 | $44.16 | 1713 |
| 2021-08-09 | 50.75 | $44.10 | 9900 |
| 2021-08-06 | 50.21 | $44.18 | 5300 |
| 2021-08-05 | 49.63 | $44.54 | 5409 |
| 2021-08-04 | 48.85 | $44.77 | 9700 |
| 2021-08-03 | 47.96 | $44.74 | 8533 |
| 2021-08-02 | 47.05 | $44.67 | 97618 |
| 2021-07-30 | 45.95 | $44.23 | 8300 |
| 2021-07-29 | 44.84 | $44.66 | 19800 |
| 2021-07-28 | 43.57 | $44.11 | 12800 |
| 2021-07-27 | 42.26 | $43.56 | 113323 |
| 2021-07-26 | 40.90 | $45.02 | 28700 |
| 2021-07-23 | 39.02 | $45.23 | 13300 |
| 2021-07-22 | 36.96 | $45.48 | 3100 |
| 2021-07-21 | 34.72 | $45.20 | 8100 |
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