Is iShares GNMA Bond ETF (GNMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares GNMA Bond ETF (GNMA) research center and poll results.
NASDAQ : GNMA
iShares GNMA Bond ETF — Technical Indicators
$43.491 USD
-$0.07 (-0.17%)
- Volume
- 48.2K
- Average Volume
- 31.16K
- Market Capitalization
- $427.11M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.49
- Year Low
- $43.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
43.95
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.02
Average
44.74
Maximum
50.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.95 | $43.49 | 48207 |
| 2026-07-22 | 43.99 | $43.57 | 13200 |
| 2026-07-21 | 44.02 | $43.73 | 21309 |
| 2026-07-20 | 44.04 | $43.81 | 19716 |
| 2026-07-17 | 44.06 | $43.88 | 14398 |
| 2026-07-16 | 44.06 | $43.88 | 7253 |
| 2026-07-15 | 44.08 | $43.91 | 15200 |
| 2026-07-14 | 44.09 | $43.85 | 19533 |
| 2026-07-13 | 44.10 | $43.64 | 15245 |
| 2026-07-10 | 44.13 | $43.88 | 16975 |
| 2026-07-09 | 44.13 | $43.91 | 14600 |
| 2026-07-08 | 44.13 | $43.83 | 11300 |
| 2026-07-07 | 44.13 | $43.92 | 16000 |
| 2026-07-06 | 44.13 | $44.08 | 24758 |
| 2026-07-02 | 44.13 | $44.06 | 10400 |
| 2026-07-01 | 44.13 | $43.99 | 16000 |
| 2026-06-30 | 44.13 | $44.23 | 23413 |
| 2026-06-29 | 44.13 | $44.45 | 26270 |
| 2026-06-26 | 44.12 | $44.41 | 14222 |
| 2026-06-25 | 44.12 | $44.41 | 22400 |
| 2026-06-24 | 44.11 | $44.36 | 26812 |
| 2026-06-23 | 44.10 | $44.18 | 11037 |
| 2026-06-22 | 44.08 | $44.10 | 18020 |
| 2026-06-18 | 44.07 | $44.16 | 18200 |
| 2026-06-17 | 44.06 | $44.00 | 13828 |
| 2026-06-16 | 44.04 | $44.24 | 11100 |
| 2026-06-15 | 44.02 | $44.16 | 13100 |
| 2026-06-12 | 44.00 | $44.00 | 33701 |
| 2026-06-11 | 44.01 | $44.16 | 16333 |
| 2026-06-10 | 44.01 | $43.92 | 9000 |
| 2026-06-09 | 44.02 | $43.95 | 27800 |
| 2026-06-08 | 44.03 | $43.87 | 13700 |
| 2026-06-05 | 44.07 | $43.87 | 6524 |
| 2026-06-04 | 44.09 | $44.07 | 26518 |
| 2026-06-03 | 44.11 | $44.02 | 14500 |
| 2026-06-02 | 44.12 | $44.11 | 72486 |
| 2026-06-01 | 44.12 | $44.08 | 79806 |
| 2026-05-29 | 44.13 | $44.28 | 24539 |
| 2026-05-28 | 44.13 | $44.36 | 75724 |
| 2026-05-27 | 44.13 | $44.23 | 100300 |
| 2026-05-26 | 44.14 | $44.14 | 34000 |
| 2026-05-22 | 44.16 | $43.90 | 42900 |
| 2026-05-21 | 44.20 | $43.94 | 18416 |
| 2026-05-20 | 44.23 | $43.92 | 34233 |
| 2026-05-19 | 44.27 | $43.64 | 15174 |
| 2026-05-18 | 44.31 | $43.79 | 377515 |
| 2026-05-15 | 44.36 | $43.83 | 34000 |
| 2026-05-14 | 44.40 | $44.08 | 15530 |
| 2026-05-13 | 44.42 | $44.13 | 32004 |
| 2026-05-12 | 44.45 | $44.10 | 30035 |
| 2026-05-11 | 44.47 | $44.32 | 40427 |
| 2026-05-08 | 44.48 | $44.52 | 40500 |
| 2026-05-07 | 44.48 | $44.36 | 15309 |
| 2026-05-06 | 44.49 | $44.40 | 41159 |
| 2026-05-05 | 44.49 | $44.19 | 24480 |
| 2026-05-04 | 44.50 | $44.21 | 22304 |
| 2026-05-01 | 44.50 | $44.29 | 35100 |
| 2026-04-30 | 44.50 | $44.29 | 63402 |
| 2026-04-29 | 44.50 | $44.27 | 34000 |
| 2026-04-28 | 44.50 | $44.53 | 12839 |
| 2026-04-27 | 44.49 | $44.57 | 11300 |
| 2026-04-24 | 44.46 | $44.71 | 14300 |
| 2026-04-23 | 44.43 | $44.50 | 16300 |
| 2026-04-22 | 44.42 | $44.58 | 14341 |
| 2026-04-21 | 44.39 | $44.52 | 8728 |
| 2026-04-20 | 44.38 | $44.72 | 36451 |
| 2026-04-17 | 44.35 | $44.72 | 7300 |
| 2026-04-16 | 44.33 | $44.56 | 10300 |
| 2026-04-15 | 44.32 | $44.60 | 39732 |
| 2026-04-14 | 44.32 | $44.61 | 15400 |
| 2026-04-13 | 44.32 | $44.47 | 17300 |
| 2026-04-10 | 44.32 | $44.54 | 8344 |
| 2026-04-09 | 44.31 | $44.43 | 59808 |
| 2026-04-08 | 44.32 | $44.48 | 47600 |
| 2026-04-07 | 44.34 | $44.31 | 16800 |
| 2026-04-06 | 44.37 | $44.22 | 69300 |
| 2026-04-02 | 44.40 | $44.33 | 13667 |
| 2026-04-01 | 44.42 | $44.28 | 27888 |
| 2026-03-31 | 44.45 | $44.33 | 23700 |
| 2026-03-30 | 44.48 | $44.31 | 27229 |
| 2026-03-27 | 44.52 | $44.06 | 31478 |
| 2026-03-26 | 44.58 | $43.99 | 34534 |
| 2026-03-25 | 44.63 | $44.28 | 10081 |
| 2026-03-24 | 44.68 | $44.09 | 21400 |
| 2026-03-23 | 44.73 | $44.24 | 40351 |
| 2026-03-20 | 44.77 | $44.07 | 17000 |
| 2026-03-19 | 44.82 | $44.40 | 24230 |
| 2026-03-18 | 44.84 | $44.42 | 13119 |
| 2026-03-17 | 44.87 | $44.63 | 16547 |
| 2026-03-16 | 44.89 | $44.54 | 17309 |
| 2026-03-13 | 44.91 | $44.35 | 132700 |
| 2026-03-12 | 44.94 | $44.45 | 67150 |
| 2026-03-11 | 44.96 | $44.61 | 14735 |
| 2026-03-10 | 44.97 | $44.82 | 40500 |
| 2026-03-09 | 44.96 | $44.96 | 28700 |
| 2026-03-06 | 44.95 | $44.74 | 15799 |
| 2026-03-05 | 44.94 | $44.81 | 28125 |
| 2026-03-04 | 44.92 | $44.94 | 14411 |
| 2026-03-03 | 44.90 | $44.91 | 14407 |
| 2026-03-02 | 44.88 | $45.00 | 20341 |
| 2026-02-27 | 44.87 | $45.27 | 14111 |
| 2026-02-26 | 44.85 | $45.16 | 9500 |
| 2026-02-25 | 44.83 | $45.11 | 18019 |
| 2026-02-24 | 44.81 | $45.15 | 79800 |
| 2026-02-23 | 44.80 | $45.11 | 39500 |
| 2026-02-20 | 44.77 | $44.94 | 10000 |
| 2026-02-19 | 44.76 | $44.96 | 15000 |
| 2026-02-18 | 44.74 | $44.95 | 42400 |
| 2026-02-17 | 44.72 | $45.02 | 20528 |
| 2026-02-13 | 44.70 | $45.01 | 11515 |
| 2026-02-12 | 44.68 | $44.91 | 10700 |
| 2026-02-11 | 44.67 | $44.84 | 17528 |
| 2026-02-10 | 44.66 | $44.75 | 12709 |
| 2026-02-09 | 44.66 | $44.64 | 18735 |
| 2026-02-06 | 44.67 | $44.73 | 17500 |
| 2026-02-05 | 44.65 | $44.55 | 56608 |
| 2026-02-04 | 44.65 | $44.47 | 22400 |
| 2026-02-03 | 44.66 | $44.56 | 50038 |
| 2026-02-02 | 44.66 | $44.56 | 70535 |
| 2026-01-30 | 44.65 | $44.75 | 39011 |
| 2026-01-29 | 44.64 | $44.80 | 24700 |
| 2026-01-28 | 44.63 | $44.81 | 19728 |
| 2026-01-27 | 44.61 | $44.77 | 17000 |
| 2026-01-26 | 44.60 | $44.80 | 79015 |
| 2026-01-23 | 44.58 | $44.61 | 38417 |
| 2026-01-22 | 44.57 | $44.63 | 47019 |
| 2026-01-21 | 44.56 | $44.63 | 8500 |
| 2026-01-20 | 44.56 | $44.47 | 21500 |
| 2026-01-16 | 44.56 | $44.67 | 13600 |
| 2026-01-15 | 44.55 | $44.62 | 364700 |
| 2026-01-14 | 44.55 | $44.72 | 29903 |
| 2026-01-13 | 44.53 | $44.72 | 20000 |
| 2026-01-12 | 44.51 | $44.75 | 27708 |
| 2026-01-09 | 44.50 | $44.74 | 26900 |
| 2026-01-08 | 44.48 | $44.46 | 23400 |
| 2026-01-07 | 44.48 | $44.52 | 10157 |
| 2026-01-06 | 44.48 | $44.53 | 20200 |
| 2026-01-05 | 44.47 | $44.61 | 45818 |
| 2026-01-02 | 44.47 | $44.38 | 15900 |
| 2025-12-31 | 44.48 | $44.54 | 4600 |
| 2025-12-30 | 44.48 | $44.52 | 15400 |
| 2025-12-29 | 44.47 | $44.49 | 18600 |
| 2025-12-26 | 44.49 | $44.49 | 73980 |
| 2025-12-24 | 44.50 | $44.50 | 7505 |
| 2025-12-23 | 44.52 | $44.49 | 81706 |
| 2025-12-22 | 44.53 | $44.42 | 30900 |
| 2025-12-19 | 44.54 | $44.48 | 12648 |
| 2025-12-18 | 44.54 | $44.62 | 38425 |
| 2025-12-17 | 44.53 | $44.46 | 27500 |
| 2025-12-16 | 44.53 | $44.46 | 24800 |
| 2025-12-15 | 44.53 | $44.40 | 6804 |
| 2025-12-12 | 44.53 | $44.38 | 19913 |
| 2025-12-11 | 44.53 | $44.48 | 37148 |
| 2025-12-10 | 44.54 | $44.43 | 14219 |
| 2025-12-09 | 44.54 | $44.34 | 13109 |
| 2025-12-08 | 44.55 | $44.49 | 14800 |
| 2025-12-05 | 44.55 | $44.47 | 18805 |
| 2025-12-04 | 44.56 | $44.52 | 7800 |
| 2025-12-03 | 44.55 | $44.59 | 17300 |
| 2025-12-02 | 44.55 | $44.49 | 11512 |
| 2025-12-01 | 44.55 | $44.46 | 17931 |
| 2025-11-28 | 44.55 | $44.77 | 444300 |
| 2025-11-26 | 44.55 | $44.83 | 6943 |
| 2025-11-25 | 44.55 | $44.85 | 29723 |
| 2025-11-24 | 44.55 | $44.68 | 41400 |
| 2025-11-21 | 44.56 | $44.55 | 47412 |
| 2025-11-20 | 44.57 | $44.52 | 17100 |
| 2025-11-19 | 44.59 | $44.42 | 30000 |
| 2025-11-18 | 44.61 | $44.43 | 16000 |
| 2025-11-17 | 44.63 | $44.44 | 17851 |
| 2025-11-14 | 44.65 | $44.42 | 18900 |
| 2025-11-13 | 44.66 | $44.47 | 30339 |
| 2025-11-12 | 44.67 | $44.59 | 11739 |
| 2025-11-11 | 44.68 | $44.55 | 15600 |
| 2025-11-10 | 44.68 | $44.50 | 12734 |
| 2025-11-07 | 44.68 | $44.53 | 9738 |
| 2025-11-06 | 44.67 | $44.55 | 15600 |
| 2025-11-05 | 44.66 | $44.40 | 10900 |
| 2025-11-04 | 44.66 | $44.47 | 18101 |
| 2025-11-03 | 44.66 | $44.49 | 28300 |
| 2025-10-31 | 44.65 | $44.63 | 13031 |
| 2025-10-30 | 44.64 | $44.68 | 7113 |
| 2025-10-29 | 44.63 | $44.78 | 67409 |
| 2025-10-28 | 44.61 | $44.89 | 160743 |
| 2025-10-27 | 44.59 | $44.85 | 9405 |
| 2025-10-24 | 44.56 | $44.80 | 9722 |
| 2025-10-23 | 44.54 | $44.81 | 16434 |
| 2025-10-22 | 44.52 | $44.86 | 6102 |
| 2025-10-21 | 44.50 | $44.80 | 8950 |
| 2025-10-20 | 44.48 | $44.88 | 12536 |
| 2025-10-17 | 44.46 | $44.70 | 17200 |
| 2025-10-16 | 44.45 | $44.68 | 19400 |
| 2025-10-15 | 44.43 | $44.71 | 33118 |
| 2025-10-14 | 44.43 | $44.61 | 23036 |
| 2025-10-13 | 44.44 | $44.42 | 10528 |
| 2025-10-10 | 44.45 | $44.44 | 11100 |
| 2025-10-09 | 44.46 | $44.32 | 48000 |
| 2025-10-08 | 44.48 | $44.46 | 13692 |
| 2025-10-07 | 44.48 | $44.40 | 20733 |
| 2025-10-06 | 44.49 | $44.34 | 13700 |
| 2025-10-03 | 44.50 | $44.45 | 14944 |
| 2025-10-02 | 44.49 | $44.44 | 19525 |
| 2025-10-01 | 44.48 | $44.38 | 20500 |
| 2025-09-30 | 44.46 | $44.35 | 19001 |
| 2025-09-29 | 44.44 | $44.41 | 8400 |
| 2025-09-26 | 44.43 | $44.35 | 15205 |
| 2025-09-25 | 44.42 | $44.42 | 8800 |
| 2025-09-24 | 44.40 | $44.42 | 4546 |
| 2025-09-23 | 44.38 | $44.50 | 5848 |
| 2025-09-22 | 44.35 | $44.37 | 12100 |
| 2025-09-19 | 44.34 | $44.46 | 4134 |
| 2025-09-18 | 44.30 | $44.44 | 10600 |
| 2025-09-17 | 44.27 | $44.63 | 16400 |
| 2025-09-16 | 44.22 | $44.75 | 20422 |
| 2025-09-15 | 44.17 | $44.74 | 11401 |
| 2025-09-12 | 44.12 | $44.62 | 9000 |
| 2025-09-11 | 44.08 | $44.66 | 3632 |
| 2025-09-10 | 44.04 | $44.55 | 13300 |
| 2025-09-09 | 44.00 | $44.47 | 3900 |
| 2025-09-08 | 43.96 | $44.56 | 14848 |
| 2025-09-05 | 43.92 | $44.37 | 12829 |
| 2025-09-04 | 43.90 | $44.16 | 11400 |
| 2025-09-03 | 43.88 | $43.98 | 25400 |
| 2025-09-02 | 43.88 | $43.87 | 250700 |
| 2025-08-29 | 43.87 | $44.27 | 178400 |
| 2025-08-28 | 43.85 | $44.12 | 3039 |
| 2025-08-27 | 43.82 | $44.04 | 7129 |
| 2025-08-26 | 43.79 | $44.06 | 2426 |
| 2025-08-25 | 43.77 | $43.97 | 9728 |
| 2025-08-22 | 43.74 | $44.03 | 6300 |
| 2025-08-21 | 43.72 | $43.71 | 15539 |
| 2025-08-20 | 43.71 | $43.76 | 7820 |
| 2025-08-19 | 43.69 | $43.73 | 101200 |
| 2025-08-18 | 43.69 | $43.73 | 13500 |
| 2025-08-15 | 43.68 | $43.75 | 12100 |
| 2025-08-14 | 43.66 | $43.81 | 11943 |
| 2025-08-13 | 43.64 | $43.86 | 19900 |
| 2025-08-12 | 43.61 | $43.74 | 10700 |
| 2025-08-11 | 43.58 | $43.77 | 7605 |
| 2025-08-08 | 43.56 | $43.74 | 14500 |
| 2025-08-07 | 43.54 | $43.83 | 10800 |
| 2025-08-06 | 43.53 | $43.89 | 7400 |
| 2025-08-05 | 43.52 | $43.83 | 13723 |
| 2025-08-04 | 43.50 | $43.79 | 39100 |
| 2025-08-01 | 43.49 | $43.75 | 27600 |
| 2025-07-31 | 43.48 | $43.54 | 30602 |
| 2025-07-30 | 43.49 | $43.50 | 3712 |
| 2025-07-29 | 43.51 | $43.61 | 12243 |
| 2025-07-28 | 43.52 | $43.46 | 12300 |
| 2025-07-25 | 43.54 | $43.55 | 11000 |
| 2025-07-24 | 43.56 | $43.47 | 8300 |
| 2025-07-23 | 43.57 | $43.53 | 6835 |
| 2025-07-22 | 43.58 | $43.62 | 11047 |
| 2025-07-21 | 43.58 | $43.55 | 7712 |
| 2025-07-18 | 43.57 | $43.32 | 15700 |
| 2025-07-17 | 43.58 | $43.35 | 22600 |
| 2025-07-16 | 43.58 | $43.31 | 16400 |
| 2025-07-15 | 43.58 | $43.21 | 11923 |
| 2025-07-14 | 43.59 | $43.32 | 8800 |
| 2025-07-11 | 43.60 | $43.36 | 52518 |
| 2025-07-10 | 43.60 | $43.60 | 189301 |
| 2025-07-09 | 43.59 | $43.71 | 10718 |
| 2025-07-08 | 43.56 | $43.53 | 12900 |
| 2025-07-07 | 43.54 | $43.49 | 38238 |
| 2025-07-03 | 43.53 | $43.61 | 5729 |
| 2025-07-02 | 43.52 | $43.76 | 16900 |
| 2025-07-01 | 43.48 | $43.78 | 248600 |
| 2025-06-30 | 43.45 | $43.95 | 19736 |
| 2025-06-27 | 43.42 | $43.77 | 18200 |
| 2025-06-26 | 43.40 | $43.88 | 10300 |
| 2025-06-25 | 43.36 | $43.81 | 16900 |
| 2025-06-24 | 43.33 | $43.68 | 16500 |
| 2025-06-23 | 43.30 | $43.57 | 10700 |
| 2025-06-20 | 43.27 | $43.45 | 7700 |
| 2025-06-18 | 43.24 | $43.47 | 89638 |
| 2025-06-17 | 43.22 | $43.41 | 16200 |
| 2025-06-16 | 43.22 | $43.31 | 10645 |
| 2025-06-13 | 43.22 | $43.32 | 10331 |
| 2025-06-12 | 43.21 | $43.58 | 9744 |
| 2025-06-11 | 43.19 | $43.39 | 36700 |
| 2025-06-10 | 43.18 | $43.27 | 20922 |
| 2025-06-09 | 43.18 | $43.12 | 57500 |
| 2025-06-06 | 43.19 | $43.10 | 9600 |
| 2025-06-05 | 43.21 | $43.28 | 14500 |
| 2025-06-04 | 43.22 | $43.41 | 14500 |
| 2025-06-03 | 43.23 | $43.09 | 17736 |
| 2025-06-02 | 43.24 | $43.14 | 23000 |
| 2025-05-30 | 43.25 | $43.38 | 15500 |
| 2025-05-29 | 43.26 | $43.25 | 9600 |
| 2025-05-28 | 43.29 | $43.19 | 26500 |
| 2025-05-27 | 43.32 | $43.24 | 12900 |
| 2025-05-23 | 43.35 | $42.98 | 9108 |
| 2025-05-22 | 43.39 | $42.93 | 38000 |
| 2025-05-21 | 43.42 | $42.85 | 67539 |
| 2025-05-20 | 43.44 | $43.24 | 51900 |
| 2025-05-19 | 43.44 | $43.24 | 22500 |
| 2025-05-16 | 43.43 | $43.30 | 25527 |
| 2025-05-15 | 43.42 | $43.28 | 25801 |
| 2025-05-14 | 43.43 | $43.05 | 24122 |
| 2025-05-13 | 43.44 | $43.21 | 12247 |
| 2025-05-12 | 43.44 | $43.26 | 275640 |
| 2025-05-09 | 43.43 | $43.44 | 8827 |
| 2025-05-08 | 43.41 | $43.42 | 25400 |
| 2025-05-07 | 43.41 | $43.56 | 15300 |
| 2025-05-06 | 43.40 | $43.45 | 17103 |
| 2025-05-05 | 43.41 | $43.37 | 65700 |
| 2025-05-02 | 43.46 | $43.38 | 67800 |
| 2025-05-01 | 43.49 | $43.57 | 24034 |
| 2025-04-30 | 43.50 | $43.92 | 42247 |
| 2025-04-29 | 43.50 | $43.79 | 9100 |
| 2025-04-28 | 43.50 | $43.79 | 21700 |
| 2025-04-25 | 43.50 | $43.76 | 17000 |
| 2025-04-24 | 43.49 | $43.59 | 21000 |
| 2025-04-23 | 43.49 | $43.23 | 19432 |
| 2025-04-22 | 43.51 | $43.16 | 42132 |
| 2025-04-21 | 43.53 | $42.97 | 22500 |
| 2025-04-17 | 43.58 | $43.21 | 37344 |
| 2025-04-16 | 43.61 | $43.48 | 39400 |
| 2025-04-15 | 43.62 | $43.29 | 23500 |
| 2025-04-14 | 43.63 | $43.21 | 89317 |
| 2025-04-11 | 43.65 | $42.91 | 29700 |
| 2025-04-10 | 43.68 | $43.15 | 49213 |
| 2025-04-09 | 43.71 | $43.41 | 38040 |
| 2025-04-08 | 43.72 | $43.42 | 114342 |
| 2025-04-07 | 43.73 | $43.65 | 35609 |
| 2025-04-04 | 43.74 | $44.21 | 51800 |
| 2025-04-03 | 43.71 | $44.08 | 17800 |
| 2025-04-02 | 43.69 | $43.79 | 13234 |
| 2025-04-01 | 43.67 | $43.84 | 31100 |
| 2025-03-31 | 43.67 | $43.90 | 39500 |
| 2025-03-28 | 43.67 | $43.83 | 11500 |
| 2025-03-27 | 43.68 | $43.51 | 29842 |
| 2025-03-26 | 43.70 | $43.58 | 26200 |
| 2025-03-25 | 43.71 | $43.64 | 18205 |
| 2025-03-24 | 43.72 | $43.61 | 23037 |
| 2025-03-21 | 43.72 | $43.85 | 8839 |
| 2025-03-20 | 43.70 | $43.75 | 29800 |
| 2025-03-19 | 43.68 | $43.75 | 26800 |
| 2025-03-18 | 43.65 | $43.56 | 32340 |
| 2025-03-17 | 43.62 | $43.62 | 27825 |
| 2025-03-14 | 43.61 | $43.54 | 11528 |
| 2025-03-13 | 43.59 | $43.61 | 16101 |
| 2025-03-12 | 43.56 | $43.58 | 28600 |
| 2025-03-11 | 43.53 | $43.68 | 61000 |
| 2025-03-10 | 43.51 | $43.82 | 81615 |
| 2025-03-07 | 43.48 | $43.60 | 15616 |
| 2025-03-06 | 43.46 | $43.68 | 20800 |
| 2025-03-05 | 43.45 | $43.53 | 18300 |
| 2025-03-04 | 43.43 | $43.74 | 29100 |
| 2025-03-03 | 43.39 | $43.91 | 19635 |
| 2025-02-28 | 43.35 | $44.04 | 39829 |
| 2025-02-27 | 43.31 | $43.90 | 63500 |
| 2025-02-26 | 43.28 | $43.86 | 21636 |
| 2025-02-25 | 43.25 | $43.86 | 7403 |
| 2025-02-24 | 43.21 | $43.53 | 16800 |
| 2025-02-21 | 43.18 | $43.53 | 18239 |
| 2025-02-20 | 43.14 | $43.28 | 19003 |
| 2025-02-19 | 43.13 | $43.10 | 29131 |
| 2025-02-18 | 43.13 | $43.08 | 19200 |
| 2025-02-14 | 43.12 | $43.33 | 25414 |
| 2025-02-13 | 43.11 | $43.11 | 34640 |
| 2025-02-12 | 43.08 | $42.97 | 15800 |
| 2025-02-11 | 43.05 | $43.12 | 22440 |
| 2025-02-10 | 43.00 | $43.16 | 29100 |
| 2025-02-07 | 42.96 | $43.23 | 61039 |
| 2025-02-06 | 42.93 | $43.32 | 37313 |
| 2025-02-05 | 42.90 | $43.39 | 36903 |
| 2025-02-04 | 42.86 | $43.10 | 17039 |
| 2025-02-03 | 42.85 | $42.97 | 38146 |
| 2025-01-31 | 42.84 | $43.19 | 29100 |
| 2025-01-30 | 42.83 | $43.25 | 18200 |
| 2025-01-29 | 42.82 | $43.21 | 27914 |
| 2025-01-28 | 42.80 | $43.19 | 12523 |
| 2025-01-27 | 42.78 | $43.10 | 31303 |
| 2025-01-24 | 42.77 | $42.88 | 15400 |
| 2025-01-23 | 42.77 | $42.90 | 16930 |
| 2025-01-22 | 42.77 | $43.02 | 20713 |
| 2025-01-21 | 42.76 | $43.08 | 30600 |
| 2025-01-17 | 42.75 | $42.91 | 48812 |
| 2025-01-16 | 42.77 | $43.00 | 301100 |
| 2025-01-15 | 42.79 | $42.70 | 73127 |
| 2025-01-14 | 42.82 | $42.32 | 83027 |
| 2025-01-13 | 42.88 | $42.17 | 342900 |
| 2025-01-10 | 42.96 | $42.29 | 37303 |
| 2025-01-08 | 43.04 | $42.60 | 24301 |
| 2025-01-07 | 43.11 | $42.67 | 28700 |
| 2025-01-06 | 43.18 | $42.74 | 24509 |
| 2025-01-03 | 43.23 | $42.81 | 40200 |
| 2025-01-02 | 43.28 | $42.85 | 44600 |
| 2024-12-31 | 43.32 | $42.93 | 53700 |
| 2024-12-30 | 43.36 | $42.94 | 36206 |
| 2024-12-27 | 43.41 | $42.87 | 12440 |
| 2024-12-26 | 43.45 | $42.86 | 39100 |
| 2024-12-24 | 43.49 | $42.80 | 14331 |
| 2024-12-23 | 43.54 | $42.85 | 61009 |
| 2024-12-20 | 43.57 | $43.00 | 36638 |
| 2024-12-19 | 43.58 | $42.85 | 59320 |
| 2024-12-18 | 43.61 | $42.83 | 63801 |
| 2024-12-17 | 43.63 | $43.37 | 48424 |
| 2024-12-16 | 43.63 | $43.37 | 48143 |
| 2024-12-13 | 43.62 | $43.36 | 13812 |
| 2024-12-12 | 43.62 | $43.53 | 20500 |
| 2024-12-11 | 43.61 | $43.76 | 28700 |
| 2024-12-10 | 43.59 | $43.90 | 38000 |
| 2024-12-09 | 43.57 | $43.90 | 40716 |
| 2024-12-06 | 43.56 | $44.08 | 41641 |
| 2024-12-05 | 43.53 | $43.79 | 17600 |
| 2024-12-04 | 43.50 | $43.76 | 16201 |
| 2024-12-03 | 43.49 | $43.72 | 13400 |
| 2024-12-02 | 43.47 | $43.71 | 21629 |
| 2024-11-29 | 43.45 | $43.92 | 3600 |
| 2024-11-27 | 43.42 | $43.69 | 17900 |
| 2024-11-26 | 43.42 | $43.69 | 22121 |
| 2024-11-25 | 43.41 | $43.79 | 45348 |
| 2024-11-22 | 43.41 | $43.36 | 25020 |
| 2024-11-21 | 43.42 | $43.30 | 14600 |
| 2024-11-20 | 43.45 | $43.30 | 70800 |
| 2024-11-19 | 43.46 | $43.33 | 26042 |
| 2024-11-18 | 43.49 | $43.27 | 45400 |
| 2024-11-15 | 43.51 | $43.23 | 36000 |
| 2024-11-14 | 43.56 | $43.39 | 22300 |
| 2024-11-13 | 43.60 | $43.37 | 34200 |
| 2024-11-12 | 43.64 | $43.29 | 27800 |
| 2024-11-11 | 43.68 | $43.52 | 8111 |
| 2024-11-08 | 43.70 | $43.63 | 86315 |
| 2024-11-07 | 43.72 | $43.57 | 99300 |
| 2024-11-06 | 43.74 | $43.17 | 43215 |
| 2024-11-05 | 43.79 | $43.54 | 19300 |
| 2024-11-04 | 43.82 | $43.32 | 204716 |
| 2024-11-01 | 43.86 | $43.22 | 39413 |
| 2024-10-31 | 43.91 | $43.47 | 19524 |
| 2024-10-30 | 43.96 | $43.60 | 9001 |
| 2024-10-29 | 44.02 | $43.62 | 12300 |
| 2024-10-28 | 44.08 | $43.61 | 67200 |
| 2024-10-25 | 44.14 | $43.71 | 18745 |
| 2024-10-24 | 44.20 | $43.76 | 24336 |
| 2024-10-23 | 44.25 | $43.61 | 12648 |
| 2024-10-22 | 44.31 | $43.83 | 19324 |
| 2024-10-21 | 44.36 | $43.83 | 14500 |
| 2024-10-18 | 44.41 | $44.15 | 7138 |
| 2024-10-17 | 44.45 | $44.10 | 43800 |
| 2024-10-16 | 44.49 | $44.22 | 64600 |
| 2024-10-15 | 44.53 | $44.14 | 14800 |
| 2024-10-14 | 44.58 | $43.93 | 29400 |
| 2024-10-11 | 44.65 | $44.09 | 5939 |
| 2024-10-10 | 44.70 | $43.95 | 14200 |
| 2024-10-09 | 44.75 | $44.04 | 15247 |
| 2024-10-08 | 44.80 | $44.19 | 18600 |
| 2024-10-07 | 44.85 | $44.07 | 127300 |
| 2024-10-04 | 44.90 | $44.26 | 17100 |
| 2024-10-03 | 44.93 | $44.58 | 16000 |
| 2024-10-02 | 44.94 | $44.73 | 11238 |
| 2024-10-01 | 44.95 | $44.74 | 15500 |
| 2024-09-30 | 44.94 | $44.79 | 23400 |
| 2024-09-27 | 44.93 | $44.98 | 12600 |
| 2024-09-26 | 44.91 | $44.79 | 12500 |
| 2024-09-25 | 44.91 | $44.77 | 12300 |
| 2024-09-24 | 44.90 | $44.92 | 33436 |
| 2024-09-23 | 44.89 | $44.70 | 29800 |
| 2024-09-20 | 44.89 | $44.94 | 11300 |
| 2024-09-19 | 44.86 | $44.99 | 84900 |
| 2024-09-18 | 44.85 | $45.02 | 11300 |
| 2024-09-17 | 44.82 | $45.10 | 11300 |
| 2024-09-16 | 44.78 | $45.25 | 47700 |
| 2024-09-13 | 44.73 | $45.09 | 18831 |
| 2024-09-12 | 44.69 | $45.07 | 8035 |
| 2024-09-11 | 44.66 | $45.10 | 9400 |
| 2024-09-10 | 44.62 | $45.14 | 9600 |
| 2024-09-09 | 44.56 | $44.97 | 10700 |
| 2024-09-06 | 44.52 | $44.92 | 84700 |
| 2024-09-05 | 44.48 | $44.85 | 29000 |
| 2024-09-04 | 44.44 | $44.79 | 7400 |
| 2024-09-03 | 44.41 | $44.62 | 18600 |
| 2024-08-30 | 44.40 | $44.60 | 54919 |
| 2024-08-29 | 44.40 | $44.59 | 8244 |
| 2024-08-28 | 44.38 | $44.69 | 10200 |
| 2024-08-27 | 44.34 | $44.71 | 13800 |
| 2024-08-26 | 44.29 | $44.64 | 15500 |
| 2024-08-23 | 44.25 | $44.71 | 11123 |
| 2024-08-22 | 44.19 | $44.43 | 7529 |
| 2024-08-21 | 44.14 | $44.61 | 89945 |
| 2024-08-20 | 44.08 | $44.50 | 15400 |
| 2024-08-19 | 44.03 | $44.33 | 27045 |
| 2024-08-16 | 43.99 | $44.29 | 10600 |
| 2024-08-15 | 43.95 | $44.24 | 6840 |
| 2024-08-14 | 43.91 | $44.40 | 8400 |
| 2024-08-13 | 43.88 | $44.29 | 18621 |
| 2024-08-12 | 43.84 | $44.11 | 37700 |
| 2024-08-09 | 43.81 | $44.15 | 11600 |
| 2024-08-08 | 43.78 | $44.03 | 30600 |
| 2024-08-07 | 43.75 | $44.13 | 8000 |
| 2024-08-06 | 43.71 | $44.22 | 13800 |
| 2024-08-05 | 43.66 | $44.39 | 13747 |
| 2024-08-02 | 43.61 | $44.53 | 7648 |
| 2024-08-01 | 43.55 | $44.10 | 19301 |
| 2024-07-31 | 43.49 | $44.00 | 19202 |
| 2024-07-30 | 43.43 | $43.75 | 14200 |
| 2024-07-29 | 43.37 | $43.69 | 13400 |
| 2024-07-26 | 43.34 | $43.61 | 13500 |
| 2024-07-25 | 43.33 | $43.46 | 28638 |
| 2024-07-24 | 43.32 | $43.37 | 7744 |
| 2024-07-23 | 43.32 | $43.47 | 61100 |
| 2024-07-22 | 43.31 | $43.47 | 61102 |
| 2024-07-19 | 43.31 | $43.53 | 3832 |
| 2024-07-18 | 43.30 | $43.54 | 10621 |
| 2024-07-17 | 43.29 | $43.68 | 9700 |
| 2024-07-16 | 43.27 | $43.62 | 13800 |
| 2024-07-15 | 43.26 | $43.44 | 9446 |
| 2024-07-12 | 43.26 | $43.59 | 4600 |
| 2024-07-11 | 43.24 | $43.47 | 7032 |
| 2024-07-10 | 43.21 | $43.25 | 10624 |
| 2024-07-09 | 43.19 | $43.28 | 11700 |
| 2024-07-08 | 43.17 | $43.30 | 13249 |
| 2024-07-05 | 43.16 | $43.29 | 17211 |
| 2024-07-03 | 43.16 | $43.00 | 8000 |
| 2024-07-02 | 43.16 | $42.75 | 20333 |
| 2024-07-01 | 43.17 | $42.68 | 13300 |
| 2024-06-28 | 43.17 | $43.07 | 13022 |
| 2024-06-27 | 43.15 | $43.30 | 2938 |
| 2024-06-26 | 43.10 | $43.23 | 10702 |
| 2024-06-25 | 43.07 | $43.36 | 20100 |
| 2024-06-24 | 43.04 | $43.41 | 39700 |
| 2024-06-21 | 43.01 | $43.37 | 18408 |
| 2024-06-20 | 42.98 | $43.45 | 98518 |
| 2024-06-18 | 42.96 | $43.33 | 20300 |
| 2024-06-17 | 42.94 | $43.27 | 8800 |
| 2024-06-14 | 42.93 | $43.45 | 4600 |
| 2024-06-13 | 42.91 | $43.37 | 11642 |
| 2024-06-12 | 42.91 | $43.16 | 9841 |
| 2024-06-11 | 42.90 | $42.95 | 40821 |
| 2024-06-10 | 42.90 | $42.77 | 23446 |
| 2024-06-07 | 42.89 | $42.80 | 24100 |
| 2024-06-06 | 42.90 | $43.23 | 14803 |
| 2024-06-05 | 42.87 | $43.16 | 13017 |
| 2024-06-04 | 42.86 | $43.07 | 9411 |
| 2024-06-03 | 42.84 | $42.90 | 22200 |
| 2024-05-31 | 42.82 | $42.74 | 12420 |
| 2024-05-30 | 42.81 | $42.61 | 10000 |
| 2024-05-29 | 42.79 | $42.41 | 21200 |
| 2024-05-28 | 42.77 | $42.53 | 32300 |
| 2024-05-24 | 42.76 | $42.85 | 8224 |
| 2024-05-23 | 42.73 | $42.74 | 22900 |
| 2024-05-22 | 42.70 | $42.89 | 7049 |
| 2024-05-21 | 42.67 | $43.01 | 9700 |
| 2024-05-20 | 42.64 | $42.90 | 6448 |
| 2024-05-17 | 42.60 | $43.01 | 25500 |
| 2024-05-16 | 42.56 | $43.16 | 11500 |
| 2024-05-15 | 42.51 | $43.31 | 20012 |
| 2024-05-14 | 42.47 | $43.00 | 29300 |
| 2024-05-13 | 42.42 | $42.83 | 11700 |
| 2024-05-10 | 42.38 | $42.74 | 17400 |
| 2024-05-09 | 42.37 | $42.83 | 9600 |
| 2024-05-08 | 42.35 | $42.77 | 15631 |
| 2024-05-07 | 42.33 | $42.81 | 19040 |
| 2024-05-06 | 42.34 | $42.67 | 16446 |
| 2024-05-03 | 42.34 | $42.66 | 18900 |
| 2024-05-02 | 42.36 | $42.39 | 28121 |
| 2024-05-01 | 42.39 | $42.20 | 30000 |
| 2024-04-30 | 42.43 | $42.15 | 21400 |
| 2024-04-29 | 42.47 | $42.37 | 10209 |
| 2024-04-26 | 42.50 | $42.24 | 124800 |
| 2024-04-25 | 42.56 | $42.12 | 37739 |
| 2024-04-24 | 42.63 | $42.26 | 9500 |
| 2024-04-23 | 42.69 | $42.34 | 16024 |
| 2024-04-22 | 42.74 | $42.21 | 145200 |
| 2024-04-19 | 42.80 | $42.22 | 31200 |
| 2024-04-18 | 42.85 | $42.16 | 50200 |
| 2024-04-17 | 42.90 | $42.33 | 54700 |
| 2024-04-16 | 42.94 | $42.04 | 189626 |
| 2024-04-15 | 42.99 | $42.16 | 296449 |
| 2024-04-12 | 43.03 | $42.52 | 25247 |
| 2024-04-11 | 43.06 | $42.34 | 46200 |
| 2024-04-10 | 43.11 | $42.37 | 43600 |
| 2024-04-09 | 43.16 | $42.97 | 21800 |
| 2024-04-08 | 43.19 | $42.84 | 22318 |
| 2024-04-05 | 43.22 | $42.88 | 23015 |
| 2024-04-04 | 43.25 | $43.08 | 15300 |
| 2024-04-03 | 43.27 | $42.97 | 12203 |
| 2024-04-02 | 43.29 | $42.98 | 24200 |
| 2024-04-01 | 43.30 | $42.99 | 16215 |
| 2024-03-28 | 43.31 | $43.39 | 8131 |
| 2024-03-27 | 43.30 | $43.52 | 9700 |
| 2024-03-26 | 43.28 | $43.45 | 12621 |
| 2024-03-25 | 43.25 | $43.37 | 9700 |
| 2024-03-22 | 43.24 | $43.36 | 1.0M |
| 2024-03-21 | 43.23 | $43.26 | 11249 |
| 2024-03-20 | 43.21 | $43.27 | 20824 |
| 2024-03-19 | 43.20 | $43.08 | 18500 |
| 2024-03-18 | 43.20 | $42.97 | 10638 |
| 2024-03-15 | 43.21 | $43.03 | 15112 |
| 2024-03-14 | 43.22 | $43.04 | 42541 |
| 2024-03-13 | 43.22 | $43.37 | 12923 |
| 2024-03-12 | 43.20 | $43.38 | 19933 |
| 2024-03-11 | 43.20 | $43.53 | 142800 |
| 2024-03-08 | 43.19 | $43.56 | 26228 |
| 2024-03-07 | 43.18 | $43.47 | 32200 |
| 2024-03-06 | 43.18 | $43.41 | 19426 |
| 2024-03-05 | 43.19 | $43.37 | 605900 |
| 2024-03-04 | 43.18 | $43.09 | 22125 |
| 2024-03-01 | 43.22 | $43.22 | 26216 |
| 2024-02-29 | 43.26 | $43.19 | 56943 |
| 2024-02-28 | 43.30 | $43.11 | 54500 |
| 2024-02-27 | 43.34 | $42.97 | 33712 |
| 2024-02-26 | 43.38 | $43.03 | 94705 |
| 2024-02-23 | 43.41 | $43.18 | 15600 |
| 2024-02-22 | 43.43 | $42.95 | 50123 |
| 2024-02-21 | 43.45 | $42.97 | 22507 |
| 2024-02-20 | 43.47 | $43.17 | 29745 |
| 2024-02-16 | 43.49 | $43.11 | 25800 |
| 2024-02-15 | 43.51 | $43.28 | 16740 |
| 2024-02-14 | 43.52 | $43.11 | 77000 |
| 2024-02-13 | 43.54 | $42.94 | 32700 |
| 2024-02-12 | 43.58 | $43.40 | 47243 |
| 2024-02-09 | 43.62 | $43.32 | 21308 |
| 2024-02-08 | 43.65 | $43.34 | 134910 |
| 2024-02-07 | 43.68 | $43.48 | 120224 |
| 2024-02-06 | 43.69 | $43.55 | 118015 |
| 2024-02-05 | 43.71 | $43.27 | 23800 |
| 2024-02-02 | 43.73 | $43.72 | 69513 |
| 2024-02-01 | 43.74 | $44.14 | 91800 |
| 2024-01-31 | 43.74 | $44.04 | 25146 |
| 2024-01-30 | 43.73 | $43.85 | 29300 |
| 2024-01-29 | 43.75 | $43.77 | 75808 |
| 2024-01-26 | 43.78 | $43.55 | 20200 |
| 2024-01-25 | 43.82 | $43.58 | 30601 |
| 2024-01-24 | 43.84 | $43.37 | 25414 |
| 2024-01-23 | 43.88 | $43.49 | 31200 |
| 2024-01-22 | 43.92 | $43.58 | 41000 |
| 2024-01-19 | 43.95 | $43.49 | 62000 |
| 2024-01-18 | 43.97 | $43.43 | 73919 |
| 2024-01-17 | 43.99 | $43.54 | 18500 |
| 2024-01-16 | 44.01 | $43.74 | 87112 |
| 2024-01-12 | 44.02 | $44.15 | 29107 |
| 2024-01-11 | 44.01 | $44.00 | 111528 |
| 2024-01-10 | 43.97 | $43.77 | 55915 |
| 2024-01-09 | 43.94 | $43.81 | 22930 |
| 2024-01-08 | 43.91 | $43.90 | 96006 |
| 2024-01-05 | 43.88 | $43.71 | 48300 |
| 2024-01-04 | 43.86 | $43.86 | 28249 |
| 2024-01-03 | 43.83 | $44.08 | 19300 |
| 2024-01-02 | 43.78 | $43.97 | 34800 |
| 2023-12-29 | 43.73 | $44.25 | 105400 |
| 2023-12-28 | 43.67 | $44.24 | 41400 |
| 2023-12-27 | 43.60 | $44.38 | 197342 |
| 2023-12-26 | 43.52 | $44.13 | 40908 |
| 2023-12-22 | 43.43 | $44.15 | 31339 |
| 2023-12-21 | 43.34 | $44.16 | 51718 |
| 2023-12-20 | 43.26 | $44.15 | 43100 |
| 2023-12-19 | 43.17 | $43.89 | 1.6M |
| 2023-12-18 | 43.09 | $43.83 | 49312 |
| 2023-12-15 | 43.02 | $43.99 | 35500 |
| 2023-12-14 | 42.93 | $44.06 | 53045 |
| 2023-12-13 | 42.82 | $43.86 | 43000 |
| 2023-12-12 | 42.74 | $43.24 | 45200 |
| 2023-12-11 | 42.66 | $43.15 | 42900 |
| 2023-12-08 | 42.59 | $43.17 | 52425 |
| 2023-12-07 | 42.51 | $43.38 | 50637 |
| 2023-12-06 | 42.45 | $43.32 | 48600 |
| 2023-12-05 | 42.37 | $43.24 | 80416 |
| 2023-12-04 | 42.29 | $42.99 | 44030 |
| 2023-12-01 | 42.23 | $43.11 | 93316 |
| 2023-11-30 | 42.15 | $42.86 | 40700 |
| 2023-11-29 | 42.07 | $42.97 | 123500 |
| 2023-11-28 | 41.96 | $42.70 | 28118 |
| 2023-11-27 | 41.87 | $42.47 | 86914 |
| 2023-11-24 | 41.79 | $42.22 | 25715 |
| 2023-11-22 | 41.72 | $42.50 | 104800 |
| 2023-11-21 | 41.62 | $42.45 | 35600 |
| 2023-11-20 | 41.54 | $42.35 | 37000 |
| 2023-11-17 | 41.46 | $42.35 | 81900 |
| 2023-11-16 | 41.37 | $42.16 | 45100 |
| 2023-11-15 | 41.29 | $41.97 | 61131 |
| 2023-11-14 | 41.23 | $42.27 | 65616 |
| 2023-11-13 | 41.16 | $41.65 | 39125 |
| 2023-11-10 | 41.14 | $41.69 | 55034 |
| 2023-11-09 | 41.13 | $41.61 | 195100 |
| 2023-11-08 | 41.11 | $42.02 | 40525 |
| 2023-11-07 | 41.10 | $41.86 | 73633 |
| 2023-11-06 | 41.08 | $41.61 | 67607 |
| 2023-11-03 | 41.07 | $41.87 | 59313 |
| 2023-11-02 | 41.03 | $41.47 | 29000 |
| 2023-11-01 | 41.03 | $41.22 | 18522 |
| 2023-10-31 | 41.02 | $40.84 | 38100 |
| 2023-10-30 | 41.02 | $40.76 | 73700 |
| 2023-10-27 | 41.05 | $40.90 | 37109 |
| 2023-10-26 | 41.09 | $40.85 | 63131 |
| 2023-10-25 | 41.14 | $40.53 | 117900 |
| 2023-10-24 | 41.20 | $40.88 | 288011 |
| 2023-10-23 | 41.25 | $40.72 | 60542 |
| 2023-10-20 | 41.32 | $40.60 | 79629 |
| 2023-10-19 | 41.40 | $40.50 | 968000 |
| 2023-10-18 | 41.48 | $40.69 | 376600 |
| 2023-10-17 | 41.58 | $40.88 | 64000 |
| 2023-10-16 | 41.66 | $41.26 | 117811 |
| 2023-10-13 | 41.73 | $41.46 | 36700 |
| 2023-10-12 | 41.79 | $41.36 | 33300 |
| 2023-10-11 | 41.86 | $41.65 | 19104 |
| 2023-10-10 | 41.92 | $41.51 | 37000 |
| 2023-10-09 | 41.98 | $41.54 | 44313 |
| 2023-10-06 | 42.04 | $41.07 | 73800 |
| 2023-10-05 | 42.12 | $41.30 | 64200 |
| 2023-10-04 | 42.19 | $41.18 | 52400 |
| 2023-10-03 | 42.26 | $40.80 | 81500 |
| 2023-10-02 | 42.35 | $41.23 | 42500 |
| 2023-09-29 | 42.43 | $41.78 | 34800 |
| 2023-09-28 | 42.50 | $41.89 | 42843 |
| 2023-09-27 | 42.57 | $41.72 | 21049 |
| 2023-09-26 | 42.64 | $41.95 | 38400 |
| 2023-09-25 | 42.69 | $41.93 | 115634 |
| 2023-09-22 | 42.73 | $42.33 | 161126 |
| 2023-09-21 | 42.75 | $42.16 | 22800 |
| 2023-09-20 | 42.79 | $42.54 | 22600 |
| 2023-09-19 | 42.79 | $42.60 | 15231 |
| 2023-09-18 | 42.78 | $42.67 | 17319 |
| 2023-09-15 | 42.77 | $42.62 | 22730 |
| 2023-09-14 | 42.77 | $42.74 | 30611 |
| 2023-09-13 | 42.76 | $42.85 | 11831 |
| 2023-09-12 | 42.75 | $42.69 | 12847 |
| 2023-09-11 | 42.75 | $42.71 | 39119 |
| 2023-09-08 | 42.76 | $42.68 | 7500 |
| 2023-09-07 | 42.78 | $42.75 | 22715 |
| 2023-09-06 | 42.81 | $42.51 | 28300 |
| 2023-09-05 | 42.85 | $42.60 | 16143 |
| 2023-09-01 | 42.88 | $42.88 | 40820 |
| 2023-08-31 | 42.89 | $43.25 | 15037 |
| 2023-08-30 | 42.87 | $43.16 | 28605 |
| 2023-08-29 | 42.87 | $43.21 | 13600 |
| 2023-08-28 | 42.87 | $42.91 | 29100 |
| 2023-08-25 | 42.91 | $42.77 | 35600 |
| 2023-08-24 | 42.95 | $42.74 | 20518 |
| 2023-08-23 | 42.99 | $42.93 | 67933 |
| 2023-08-22 | 43.03 | $42.48 | 89000 |
| 2023-08-21 | 43.09 | $42.38 | 495512 |
| 2023-08-18 | 43.16 | $42.60 | 42002 |
| 2023-08-17 | 43.22 | $42.50 | 123200 |
| 2023-08-16 | 43.28 | $42.51 | 163328 |
| 2023-08-15 | 43.35 | $42.68 | 57600 |
| 2023-08-14 | 43.41 | $42.76 | 27549 |
| 2023-08-11 | 43.46 | $42.82 | 21800 |
| 2023-08-10 | 43.51 | $43.14 | 17900 |
| 2023-08-09 | 43.55 | $43.40 | 16500 |
| 2023-08-08 | 43.57 | $43.36 | 15638 |
| 2023-08-07 | 43.56 | $43.17 | 15600 |
| 2023-08-04 | 43.56 | $43.11 | 151100 |
| 2023-08-03 | 43.56 | $42.82 | 27037 |
| 2023-08-02 | 43.58 | $43.02 | 27907 |
| 2023-08-01 | 43.61 | $43.24 | 72544 |
| 2023-07-31 | 43.63 | $43.70 | 28616 |
| 2023-07-28 | 43.63 | $43.60 | 28646 |
| 2023-07-27 | 43.65 | $43.49 | 26011 |
| 2023-07-26 | 43.68 | $43.89 | 50700 |
| 2023-07-25 | 43.69 | $43.70 | 123100 |
| 2023-07-24 | 43.71 | $43.71 | 13708 |
| 2023-07-21 | 43.73 | $43.75 | 14845 |
| 2023-07-20 | 43.73 | $43.69 | 203412 |
| 2023-07-19 | 43.76 | $43.95 | 12000 |
| 2023-07-18 | 43.76 | $43.86 | 11630 |
| 2023-07-17 | 43.77 | $43.83 | 27614 |
| 2023-07-14 | 43.78 | $43.77 | 11627 |
| 2023-07-13 | 43.79 | $43.98 | 22707 |
| 2023-07-12 | 43.77 | $43.78 | 48100 |
| 2023-07-11 | 43.78 | $43.22 | 496705 |
| 2023-07-10 | 43.82 | $43.17 | 27200 |
| 2023-07-07 | 43.86 | $43.12 | 31700 |
| 2023-07-06 | 43.89 | $43.15 | 148617 |
| 2023-07-05 | 43.93 | $43.50 | 10600 |
| 2023-07-03 | 43.95 | $43.68 | 16703 |
| 2023-06-30 | 43.96 | $43.84 | 20300 |
| 2023-06-29 | 43.98 | $43.86 | 42900 |
| 2023-06-28 | 43.99 | $44.13 | 15000 |
| 2023-06-27 | 43.97 | $44.11 | 30000 |
| 2023-06-26 | 43.94 | $44.14 | 35500 |
| 2023-06-23 | 43.91 | $44.02 | 15000 |
| 2023-06-22 | 43.89 | $43.89 | 41000 |
| 2023-06-21 | 43.88 | $44.13 | 27805 |
| 2023-06-20 | 43.87 | $44.00 | 14100 |
| 2023-06-16 | 43.85 | $44.04 | 27343 |
| 2023-06-15 | 43.85 | $44.09 | 38309 |
| 2023-06-14 | 43.85 | $43.86 | 28111 |
| 2023-06-13 | 43.86 | $43.76 | 16713 |
| 2023-06-12 | 43.89 | $43.96 | 29600 |
| 2023-06-09 | 43.91 | $43.87 | 16300 |
| 2023-06-08 | 43.94 | $44.07 | 452525 |
| 2023-06-07 | 43.97 | $43.71 | 50200 |
| 2023-06-06 | 43.99 | $43.96 | 318800 |
| 2023-06-05 | 44.01 | $43.84 | 386231 |
| 2023-06-02 | 44.04 | $43.95 | 13347 |
| 2023-06-01 | 44.07 | $44.13 | 30438 |
| 2023-05-31 | 44.10 | $44.06 | 18633 |
| 2023-05-30 | 44.12 | $43.87 | 73300 |
| 2023-05-26 | 44.12 | $43.47 | 34945 |
| 2023-05-25 | 44.17 | $43.49 | 44513 |
| 2023-05-24 | 44.21 | $43.65 | 77300 |
| 2023-05-23 | 44.25 | $43.78 | 567400 |
| 2023-05-22 | 44.29 | $43.76 | 68605 |
| 2023-05-19 | 44.32 | $43.74 | 12527 |
| 2023-05-18 | 44.34 | $43.93 | 12300 |
| 2023-05-17 | 44.36 | $44.13 | 11442 |
| 2023-05-16 | 44.36 | $44.13 | 20305 |
| 2023-05-15 | 44.36 | $44.22 | 15034 |
| 2023-05-12 | 44.35 | $44.39 | 15047 |
| 2023-05-11 | 44.34 | $44.59 | 11100 |
| 2023-05-10 | 44.34 | $44.50 | 17700 |
| 2023-05-09 | 44.34 | $44.18 | 10900 |
| 2023-05-08 | 44.35 | $44.30 | 26549 |
| 2023-05-05 | 44.35 | $44.52 | 52200 |
| 2023-05-04 | 44.36 | $44.64 | 46308 |
| 2023-05-03 | 44.37 | $44.70 | 11306 |
| 2023-05-02 | 44.38 | $44.32 | 15300 |
| 2023-05-01 | 44.39 | $43.89 | 38300 |
| 2023-04-28 | 44.42 | $44.46 | 59849 |
| 2023-04-27 | 44.41 | $44.32 | 7544 |
| 2023-04-26 | 44.40 | $44.46 | 43900 |
| 2023-04-25 | 44.38 | $44.54 | 395419 |
| 2023-04-24 | 44.37 | $44.41 | 38700 |
| 2023-04-21 | 44.39 | $44.26 | 15900 |
| 2023-04-20 | 44.42 | $44.29 | 29514 |
| 2023-04-19 | 44.44 | $44.08 | 20345 |
| 2023-04-18 | 44.44 | $44.05 | 24700 |
| 2023-04-17 | 44.45 | $44.06 | 20800 |
| 2023-04-14 | 44.48 | $44.30 | 29008 |
| 2023-04-13 | 44.48 | $44.48 | 26100 |
| 2023-04-12 | 44.47 | $44.53 | 77817 |
| 2023-04-11 | 44.44 | $44.41 | 35300 |
| 2023-04-10 | 44.43 | $44.35 | 27500 |
| 2023-04-06 | 44.40 | $44.69 | 232701 |
| 2023-04-05 | 44.34 | $44.88 | 56100 |
| 2023-04-04 | 44.25 | $44.75 | 173937 |
| 2023-04-03 | 44.18 | $44.53 | 105747 |
| 2023-03-31 | 44.12 | $44.46 | 30000 |
| 2023-03-30 | 44.07 | $44.26 | 40313 |
| 2023-03-29 | 44.00 | $44.18 | 80900 |
| 2023-03-28 | 43.96 | $44.11 | 38309 |
| 2023-03-27 | 43.93 | $44.34 | 52538 |
| 2023-03-24 | 43.90 | $44.77 | 162500 |
| 2023-03-23 | 43.84 | $44.82 | 31832 |
| 2023-03-22 | 43.79 | $44.75 | 104900 |
| 2023-03-21 | 43.74 | $44.17 | 46400 |
| 2023-03-20 | 43.70 | $44.21 | 81300 |
| 2023-03-17 | 43.69 | $44.58 | 97300 |
| 2023-03-16 | 43.66 | $44.26 | 193300 |
| 2023-03-15 | 43.65 | $44.27 | 116500 |
| 2023-03-14 | 43.65 | $43.99 | 94629 |
| 2023-03-13 | 43.67 | $44.16 | 42900 |
| 2023-03-10 | 43.67 | $43.80 | 57400 |
| 2023-03-09 | 43.70 | $43.47 | 61200 |
| 2023-03-08 | 43.76 | $43.19 | 32700 |
| 2023-03-07 | 43.82 | $43.20 | 50800 |
| 2023-03-06 | 43.88 | $43.33 | 32100 |
| 2023-03-03 | 43.96 | $43.44 | 195212 |
| 2023-03-02 | 44.04 | $43.03 | 1.2M |
| 2023-03-01 | 44.15 | $43.25 | 190540 |
| 2023-02-28 | 44.23 | $43.62 | 24827 |
| 2023-02-27 | 44.29 | $43.66 | 22447 |
| 2023-02-24 | 44.36 | $43.55 | 284100 |
| 2023-02-23 | 44.43 | $43.84 | 18400 |
| 2023-02-22 | 44.50 | $43.70 | 41500 |
| 2023-02-21 | 44.56 | $43.51 | 34608 |
| 2023-02-17 | 44.62 | $44.00 | 26232 |
| 2023-02-16 | 44.67 | $43.99 | 39700 |
| 2023-02-15 | 44.73 | $44.05 | 57642 |
| 2023-02-14 | 44.79 | $44.16 | 97243 |
| 2023-02-13 | 44.82 | $44.37 | 122032 |
| 2023-02-10 | 44.84 | $44.23 | 82400 |
| 2023-02-09 | 44.89 | $44.44 | 32800 |
| 2023-02-08 | 44.90 | $44.58 | 22100 |
| 2023-02-07 | 44.89 | $44.47 | 142708 |
| 2023-02-06 | 44.90 | $44.44 | 217813 |
| 2023-02-03 | 44.89 | $44.85 | 17400 |
| 2023-02-02 | 44.85 | $45.13 | 301700 |
| 2023-02-01 | 44.79 | $45.19 | 58900 |
| 2023-01-31 | 44.72 | $44.90 | 74400 |
| 2023-01-30 | 44.65 | $44.75 | 69600 |
| 2023-01-27 | 44.60 | $45.00 | 33300 |
| 2023-01-26 | 44.53 | $45.04 | 47439 |
| 2023-01-25 | 44.46 | $45.10 | 26100 |
| 2023-01-24 | 44.40 | $44.99 | 59900 |
| 2023-01-23 | 44.36 | $44.81 | 125900 |
| 2023-01-20 | 44.33 | $44.92 | 27848 |
| 2023-01-19 | 44.29 | $45.14 | 72000 |
| 2023-01-18 | 44.26 | $45.24 | 308139 |
| 2023-01-17 | 44.23 | $44.77 | 104341 |
| 2023-01-13 | 44.22 | $44.89 | 143609 |
| 2023-01-12 | 44.21 | $45.08 | 107927 |
| 2023-01-11 | 44.19 | $44.71 | 276337 |
| 2023-01-10 | 44.16 | $44.41 | 454520 |
| 2023-01-09 | 44.14 | $44.59 | 247518 |
| 2023-01-06 | 44.13 | $44.37 | 283739 |
| 2023-01-05 | 44.15 | $43.90 | 216017 |
| 2023-01-04 | 44.16 | $43.98 | 268440 |
| 2023-01-03 | 44.16 | $43.71 | 226345 |
| 2022-12-30 | 44.20 | $43.51 | 181426 |
| 2022-12-29 | 44.24 | $43.74 | 201300 |
| 2022-12-28 | 44.26 | $43.61 | 313100 |
| 2022-12-27 | 44.27 | $43.68 | 191800 |
| 2022-12-23 | 44.29 | $44.01 | 202800 |
| 2022-12-22 | 44.29 | $44.14 | 356200 |
| 2022-12-21 | 44.29 | $44.22 | 100400 |
| 2022-12-20 | 44.27 | $44.10 | 154300 |
| 2022-12-19 | 44.24 | $44.46 | 132213 |
| 2022-12-16 | 44.20 | $44.66 | 170200 |
| 2022-12-15 | 44.15 | $44.71 | 193124 |
| 2022-12-14 | 44.10 | $44.69 | 192800 |
| 2022-12-13 | 44.04 | $44.50 | 313648 |
| 2022-12-12 | 43.98 | $44.19 | 272727 |
| 2022-12-09 | 43.94 | $44.06 | 266943 |
| 2022-12-08 | 43.91 | $44.43 | 291600 |
| 2022-12-07 | 43.81 | $44.64 | 274700 |
| 2022-12-06 | 43.70 | $44.15 | 437800 |
| 2022-12-05 | 43.61 | $44.00 | 278600 |
| 2022-12-02 | 43.53 | $44.48 | 206531 |
| 2022-12-01 | 43.43 | $44.31 | 275131 |
| 2022-11-30 | 43.34 | $44.20 | 223300 |
| 2022-11-29 | 43.27 | $43.79 | 167605 |
| 2022-11-28 | 43.21 | $44.05 | 160200 |
| 2022-11-25 | 43.15 | $44.02 | 31100 |
| 2022-11-23 | 43.09 | $44.09 | 166437 |
| 2022-11-22 | 43.02 | $43.78 | 211822 |
| 2022-11-21 | 42.94 | $43.61 | 165100 |
| 2022-11-18 | 42.86 | $43.63 | 625100 |
| 2022-11-17 | 42.77 | $43.58 | 91532 |
| 2022-11-16 | 42.68 | $43.79 | 90400 |
| 2022-11-15 | 42.59 | $43.54 | 157918 |
| 2022-11-14 | 42.53 | $43.27 | 176000 |
| 2022-11-11 | 42.49 | $43.38 | 236500 |
| 2022-11-10 | 42.43 | $43.47 | 176700 |
| 2022-11-09 | 42.38 | $42.43 | 93700 |
| 2022-11-08 | 42.39 | $42.43 | 357107 |
| 2022-11-07 | 42.41 | $42.30 | 169300 |
| 2022-11-04 | 42.43 | $42.47 | 107900 |
| 2022-11-03 | 42.46 | $42.41 | 633300 |
| 2022-11-02 | 42.49 | $42.59 | 142330 |
| 2022-11-01 | 42.53 | $42.69 | 140600 |
| 2022-10-31 | 42.57 | $42.63 | 160800 |
| 2022-10-28 | 42.60 | $42.86 | 101400 |
| 2022-10-27 | 42.61 | $42.89 | 138800 |
| 2022-10-26 | 42.63 | $42.60 | 63139 |
| 2022-10-25 | 42.67 | $42.31 | 190141 |
| 2022-10-24 | 42.69 | $41.83 | 101512 |
| 2022-10-21 | 42.72 | $41.91 | 185800 |
| 2022-10-20 | 42.79 | $41.72 | 276825 |
| 2022-10-19 | 42.88 | $42.03 | 178543 |
| 2022-10-18 | 42.98 | $42.41 | 192135 |
| 2022-10-17 | 43.05 | $42.40 | 56005 |
| 2022-10-14 | 43.14 | $42.27 | 65247 |
| 2022-10-13 | 43.24 | $42.49 | 65721 |
| 2022-10-12 | 43.33 | $42.65 | 147900 |
| 2022-10-11 | 43.43 | $42.70 | 102321 |
| 2022-10-10 | 43.52 | $42.83 | 91438 |
| 2022-10-07 | 43.61 | $42.90 | 81000 |
| 2022-10-06 | 43.71 | $43.12 | 35800 |
| 2022-10-05 | 43.80 | $43.27 | 43100 |
| 2022-10-04 | 43.90 | $43.53 | 93900 |
| 2022-10-03 | 43.96 | $43.27 | 90300 |
| 2022-09-30 | 44.06 | $43.01 | 39300 |
| 2022-09-29 | 44.17 | $43.40 | 174809 |
| 2022-09-28 | 44.27 | $43.44 | 160100 |
| 2022-09-27 | 44.38 | $42.70 | 84100 |
| 2022-09-26 | 44.52 | $42.35 | 134538 |
| 2022-09-23 | 44.69 | $43.21 | 144647 |
| 2022-09-22 | 44.82 | $43.55 | 90814 |
| 2022-09-21 | 44.93 | $44.01 | 25403 |
| 2022-09-20 | 45.02 | $43.97 | 114501 |
| 2022-09-19 | 45.11 | $44.07 | 188400 |
| 2022-09-16 | 45.21 | $44.34 | 44100 |
| 2022-09-15 | 45.31 | $44.37 | 41401 |
| 2022-09-14 | 45.41 | $44.54 | 25037 |
| 2022-09-13 | 45.52 | $44.43 | 42800 |
| 2022-09-12 | 45.63 | $44.80 | 80200 |
| 2022-09-09 | 45.71 | $44.88 | 42049 |
| 2022-09-08 | 45.79 | $44.95 | 32600 |
| 2022-09-07 | 45.87 | $45.08 | 69044 |
| 2022-09-06 | 45.93 | $44.86 | 72200 |
| 2022-09-02 | 46.01 | $45.31 | 74200 |
| 2022-09-01 | 46.05 | $45.17 | 102729 |
| 2022-08-31 | 46.13 | $45.38 | 128005 |
| 2022-08-30 | 46.19 | $45.56 | 203200 |
| 2022-08-29 | 46.24 | $45.53 | 34800 |
| 2022-08-26 | 46.31 | $45.79 | 28900 |
| 2022-08-25 | 46.38 | $45.83 | 19600 |
| 2022-08-24 | 46.43 | $45.72 | 51700 |
| 2022-08-23 | 46.48 | $45.82 | 39842 |
| 2022-08-22 | 46.50 | $45.81 | 47500 |
| 2022-08-19 | 46.53 | $46.10 | 36700 |
| 2022-08-18 | 46.54 | $46.35 | 59219 |
| 2022-08-17 | 46.53 | $46.31 | 44307 |
| 2022-08-16 | 46.50 | $46.62 | 51235 |
| 2022-08-15 | 46.46 | $46.65 | 63600 |
| 2022-08-12 | 46.41 | $46.45 | 35300 |
| 2022-08-11 | 46.38 | $46.43 | 57600 |
| 2022-08-10 | 46.35 | $46.55 | 51825 |
| 2022-08-09 | 46.31 | $46.33 | 44017 |
| 2022-08-08 | 46.27 | $46.47 | 33400 |
| 2022-08-05 | 46.23 | $46.18 | 27300 |
| 2022-08-04 | 46.19 | $46.72 | 77315 |
| 2022-08-03 | 46.13 | $46.63 | 84541 |
| 2022-08-02 | 46.08 | $46.42 | 68100 |
| 2022-08-01 | 46.06 | $47.04 | 101715 |
| 2022-07-29 | 46.00 | $47.07 | 54540 |
| 2022-07-28 | 45.92 | $46.95 | 39500 |
| 2022-07-27 | 45.84 | $46.60 | 64400 |
| 2022-07-26 | 45.76 | $46.36 | 36500 |
| 2022-07-25 | 45.70 | $46.33 | 82700 |
| 2022-07-22 | 45.64 | $46.38 | 227430 |
| 2022-07-21 | 45.59 | $46.03 | 91107 |
| 2022-07-20 | 45.54 | $45.72 | 117836 |
| 2022-07-19 | 45.49 | $45.79 | 87500 |
| 2022-07-18 | 45.44 | $45.80 | 49841 |
| 2022-07-15 | 45.39 | $45.88 | 70600 |
| 2022-07-14 | 45.33 | $45.68 | 52200 |
| 2022-07-13 | 45.26 | $45.78 | 126000 |
| 2022-07-12 | 45.20 | $45.66 | 37800 |
| 2022-07-11 | 45.19 | $45.57 | 58431 |
| 2022-07-08 | 45.20 | $45.36 | 38200 |
| 2022-07-07 | 45.23 | $45.58 | 83013 |
| 2022-07-06 | 45.25 | $45.67 | 50100 |
| 2022-07-05 | 45.26 | $45.95 | 47521 |
| 2022-07-01 | 45.28 | $45.85 | 60300 |
| 2022-06-30 | 45.30 | $45.54 | 82500 |
| 2022-06-29 | 45.34 | $45.34 | 38000 |
| 2022-06-28 | 45.40 | $44.99 | 45200 |
| 2022-06-27 | 45.49 | $45.06 | 62400 |
| 2022-06-24 | 45.57 | $45.19 | 58825 |
| 2022-06-23 | 45.64 | $45.28 | 84700 |
| 2022-06-22 | 45.71 | $45.06 | 69032 |
| 2022-06-21 | 45.77 | $44.77 | 121500 |
| 2022-06-17 | 45.85 | $44.77 | 72306 |
| 2022-06-16 | 45.93 | $44.84 | 45700 |
| 2022-06-15 | 45.99 | $44.69 | 129900 |
| 2022-06-14 | 46.06 | $44.30 | 30113 |
| 2022-06-13 | 46.16 | $44.55 | 74500 |
| 2022-06-10 | 46.23 | $45.36 | 94711 |
| 2022-06-09 | 46.28 | $45.89 | 52023 |
| 2022-06-08 | 46.28 | $45.88 | 34300 |
| 2022-06-07 | 46.28 | $46.07 | 54900 |
| 2022-06-06 | 46.26 | $45.84 | 270930 |
| 2022-06-03 | 46.24 | $46.28 | 38300 |
| 2022-06-02 | 46.21 | $46.37 | 68203 |
| 2022-06-01 | 46.20 | $46.22 | 57100 |
| 2022-05-31 | 46.18 | $46.49 | 74800 |
| 2022-05-27 | 46.14 | $46.84 | 29820 |
| 2022-05-26 | 46.10 | $46.61 | 99503 |
| 2022-05-25 | 46.09 | $46.73 | 38211 |
| 2022-05-24 | 46.06 | $46.56 | 48500 |
| 2022-05-23 | 46.05 | $46.25 | 78908 |
| 2022-05-20 | 46.05 | $46.42 | 76016 |
| 2022-05-19 | 46.02 | $46.33 | 199424 |
| 2022-05-18 | 45.99 | $46.15 | 36900 |
| 2022-05-17 | 45.99 | $46.05 | 53300 |
| 2022-05-16 | 45.99 | $46.29 | 94619 |
| 2022-05-13 | 45.99 | $46.04 | 62800 |
| 2022-05-12 | 46.02 | $46.20 | 55000 |
| 2022-05-11 | 46.05 | $45.95 | 89523 |
| 2022-05-10 | 46.09 | $45.94 | 64100 |
| 2022-05-09 | 46.12 | $45.58 | 129801 |
| 2022-05-06 | 46.18 | $45.54 | 116338 |
| 2022-05-05 | 46.25 | $45.62 | 53091 |
| 2022-05-04 | 46.32 | $46.18 | 47218 |
| 2022-05-03 | 46.37 | $45.75 | 71800 |
| 2022-05-02 | 46.46 | $45.80 | 91723 |
| 2022-04-29 | 46.54 | $46.03 | 132600 |
| 2022-04-28 | 46.63 | $46.32 | 42124 |
| 2022-04-27 | 46.70 | $46.25 | 95800 |
| 2022-04-26 | 46.76 | $46.32 | 26811 |
| 2022-04-25 | 46.81 | $46.23 | 97200 |
| 2022-04-22 | 46.85 | $45.78 | 36934 |
| 2022-04-21 | 46.94 | $45.80 | 34715 |
| 2022-04-20 | 47.04 | $46.16 | 119238 |
| 2022-04-19 | 47.11 | $46.01 | 46217 |
| 2022-04-18 | 47.19 | $46.38 | 63500 |
| 2022-04-14 | 47.27 | $46.50 | 63900 |
| 2022-04-13 | 47.35 | $46.82 | 170435 |
| 2022-04-12 | 47.40 | $46.76 | 278300 |
| 2022-04-11 | 47.47 | $46.54 | 91900 |
| 2022-04-08 | 47.53 | $46.77 | 34747 |
| 2022-04-07 | 47.60 | $46.98 | 35500 |
| 2022-04-06 | 47.66 | $47.08 | 24900 |
| 2022-04-05 | 47.72 | $47.20 | 36600 |
| 2022-04-04 | 47.78 | $47.49 | 36400 |
| 2022-04-01 | 47.84 | $47.44 | 100649 |
| 2022-03-31 | 47.91 | $47.72 | 51049 |
| 2022-03-30 | 47.95 | $47.70 | 119300 |
| 2022-03-29 | 47.99 | $47.59 | 153400 |
| 2022-03-28 | 48.06 | $47.19 | 54100 |
| 2022-03-25 | 48.14 | $47.09 | 66500 |
| 2022-03-24 | 48.21 | $47.60 | 18100 |
| 2022-03-23 | 48.25 | $47.72 | 59100 |
| 2022-03-22 | 48.28 | $47.58 | 167826 |
| 2022-03-21 | 48.32 | $47.68 | 39824 |
| 2022-03-18 | 48.37 | $48.03 | 65100 |
| 2022-03-17 | 48.39 | $47.99 | 14449 |
| 2022-03-16 | 48.41 | $47.90 | 99348 |
| 2022-03-15 | 48.44 | $48.02 | 39900 |
| 2022-03-14 | 48.46 | $47.80 | 27428 |
| 2022-03-11 | 48.50 | $48.20 | 37908 |
| 2022-03-10 | 48.50 | $48.19 | 38149 |
| 2022-03-09 | 48.52 | $48.30 | 39500 |
| 2022-03-08 | 48.54 | $48.40 | 18642 |
| 2022-03-07 | 48.56 | $48.60 | 45800 |
| 2022-03-04 | 48.57 | $48.84 | 84700 |
| 2022-03-03 | 48.57 | $48.64 | 112946 |
| 2022-03-02 | 48.59 | $48.42 | 67218 |
| 2022-03-01 | 48.62 | $49.05 | 42900 |
| 2022-02-28 | 48.63 | $48.82 | 69100 |
| 2022-02-25 | 48.64 | $48.49 | 54844 |
| 2022-02-24 | 48.66 | $48.39 | 29100 |
| 2022-02-23 | 48.69 | $48.30 | 56800 |
| 2022-02-22 | 48.73 | $48.42 | 65709 |
| 2022-02-18 | 48.76 | $48.53 | 23544 |
| 2022-02-17 | 48.79 | $48.53 | 15124 |
| 2022-02-16 | 48.81 | $48.45 | 36000 |
| 2022-02-15 | 48.84 | $48.42 | 16200 |
| 2022-02-14 | 48.86 | $48.34 | 22500 |
| 2022-02-11 | 48.90 | $48.60 | 42829 |
| 2022-02-10 | 48.94 | $48.32 | 49000 |
| 2022-02-09 | 48.98 | $48.61 | 134025 |
| 2022-02-08 | 49.02 | $48.67 | 306100 |
| 2022-02-07 | 49.04 | $48.71 | 54726 |
| 2022-02-04 | 49.07 | $48.75 | 65600 |
| 2022-02-03 | 49.10 | $48.93 | 34100 |
| 2022-02-02 | 49.13 | $49.11 | 49628 |
| 2022-02-01 | 49.15 | $49.04 | 26700 |
| 2022-01-31 | 49.17 | $49.10 | 48423 |
| 2022-01-28 | 49.21 | $49.04 | 309536 |
| 2022-01-27 | 49.24 | $48.93 | 60500 |
| 2022-01-26 | 49.28 | $48.92 | 49741 |
| 2022-01-25 | 49.32 | $49.10 | 148000 |
| 2022-01-24 | 49.35 | $49.10 | 54500 |
| 2022-01-21 | 49.38 | $49.12 | 25823 |
| 2022-01-20 | 49.42 | $49.03 | 48000 |
| 2022-01-19 | 49.45 | $48.97 | 31500 |
| 2022-01-18 | 49.49 | $48.86 | 46900 |
| 2022-01-14 | 49.54 | $49.09 | 52443 |
| 2022-01-13 | 49.58 | $49.32 | 90001 |
| 2022-01-12 | 49.60 | $49.28 | 36432 |
| 2022-01-11 | 49.63 | $49.29 | 51900 |
| 2022-01-10 | 49.65 | $49.15 | 57900 |
| 2022-01-07 | 49.68 | $49.24 | 68101 |
| 2022-01-06 | 49.71 | $49.40 | 70600 |
| 2022-01-05 | 49.72 | $49.42 | 50000 |
| 2022-01-04 | 49.73 | $49.58 | 13100 |
| 2022-01-03 | 49.74 | $49.53 | 38040 |
| 2021-12-31 | 49.75 | $49.74 | 52300 |
| 2021-12-30 | 49.75 | $49.73 | 42033 |
| 2021-12-29 | 49.75 | $49.67 | 40843 |
| 2021-12-28 | 49.75 | $49.81 | 44833 |
| 2021-12-27 | 49.75 | $49.75 | 56400 |
| 2021-12-23 | 49.74 | $49.70 | 105640 |
| 2021-12-22 | 49.74 | $49.74 | 108641 |
| 2021-12-21 | 49.73 | $49.72 | 51308 |
| 2021-12-20 | 49.72 | $49.82 | 53900 |
| 2021-12-17 | 49.72 | $49.90 | 374118 |
| 2021-12-16 | 49.71 | $49.79 | 54100 |
| 2021-12-15 | 49.71 | $49.78 | 60700 |
| 2021-12-14 | 49.71 | $49.80 | 29000 |
| 2021-12-13 | 49.70 | $49.80 | 82404 |
| 2021-12-10 | 49.70 | $49.76 | 89244 |
| 2021-12-09 | 49.70 | $49.67 | 30332 |
| 2021-12-08 | 49.70 | $49.68 | 58739 |
| 2021-12-07 | 49.72 | $49.66 | 49800 |
| 2021-12-06 | 49.74 | $49.69 | 23628 |
| 2021-12-03 | 49.75 | $49.75 | 13445 |
| 2021-12-02 | 49.76 | $49.70 | 100928 |
| 2021-12-01 | 49.77 | $49.75 | 62900 |
| 2021-11-30 | 49.77 | $49.75 | 29516 |
| 2021-11-29 | 49.78 | $49.70 | 27300 |
| 2021-11-26 | 49.78 | $49.70 | 10700 |
| 2021-11-24 | 49.79 | $49.54 | 22000 |
| 2021-11-23 | 49.80 | $49.55 | 26218 |
| 2021-11-22 | 49.81 | $49.62 | 20100 |
| 2021-11-19 | 49.82 | $49.75 | 37600 |
| 2021-11-18 | 49.82 | $49.74 | 23507 |
| 2021-11-17 | 49.81 | $49.75 | 20800 |
| 2021-11-16 | 49.82 | $49.76 | 15700 |
| 2021-11-15 | 49.83 | $49.67 | 77340 |
| 2021-11-12 | 49.84 | $49.78 | 59100 |
| 2021-11-11 | 49.85 | $49.75 | 13017 |
| 2021-11-10 | 49.86 | $49.72 | 58800 |
| 2021-11-09 | 49.87 | $50.04 | 36300 |
| 2021-11-08 | 49.87 | $50.00 | 64316 |
| 2021-11-05 | 49.86 | $50.03 | 22600 |
| 2021-11-04 | 49.86 | $49.96 | 78035 |
| 2021-11-03 | 49.86 | $49.83 | 11118 |
| 2021-11-02 | 49.86 | $49.83 | 19235 |
| 2021-11-01 | 49.87 | $49.79 | 24200 |
| 2021-10-29 | 49.89 | $49.83 | 25622 |
| 2021-10-28 | 49.90 | $49.77 | 28708 |
| 2021-10-27 | 49.91 | $49.83 | 16924 |
| 2021-10-26 | 49.92 | $49.79 | 11436 |
| 2021-10-25 | 49.93 | $49.76 | 36740 |
| 2021-10-22 | 49.94 | $49.68 | 762200 |
| 2021-10-21 | 49.95 | $49.69 | 123629 |
| 2021-10-20 | 49.97 | $49.88 | 12500 |
| 2021-10-19 | 49.98 | $49.90 | 30020 |
| 2021-10-18 | 49.99 | $49.96 | 13600 |
| 2021-10-15 | 50.00 | $49.96 | 49225 |
| 2021-10-14 | 50.01 | $50.00 | 18502 |
| 2021-10-13 | 50.01 | $49.95 | 10846 |
| 2021-10-12 | 50.02 | $49.89 | 25300 |
| 2021-10-11 | 50.04 | $49.89 | 23523 |
| 2021-10-08 | 50.05 | $49.95 | 6300 |
| 2021-10-07 | 50.06 | $49.94 | 59443 |
| 2021-10-06 | 50.07 | $49.97 | 23448 |
| 2021-10-05 | 50.08 | $50.02 | 15600 |
| 2021-10-04 | 50.08 | $50.05 | 150519 |
| 2021-10-01 | 50.08 | $50.13 | 12531 |
| 2021-09-30 | 50.08 | $49.99 | 13407 |
| 2021-09-29 | 50.08 | $49.96 | 21500 |
| 2021-09-28 | 50.09 | $49.97 | 13800 |
| 2021-09-27 | 50.10 | $49.98 | 14300 |
| 2021-09-24 | 50.10 | $50.00 | 43600 |
| 2021-09-23 | 50.10 | $50.04 | 49300 |
| 2021-09-22 | 50.10 | $50.06 | 43200 |
| 2021-09-21 | 50.10 | $50.11 | 28800 |
| 2021-09-20 | 50.10 | $50.12 | 17035 |
| 2021-09-17 | 50.09 | $50.12 | 20217 |
| 2021-09-16 | 50.09 | $50.12 | 33132 |
| 2021-09-15 | 50.09 | $50.12 | 68849 |
| 2021-09-14 | 50.09 | $50.21 | 24408 |
| 2021-09-13 | 50.08 | $50.16 | 25800 |
| 2021-09-10 | 50.08 | $50.12 | 19430 |
| 2021-09-09 | 50.08 | $50.14 | 26530 |
| 2021-09-08 | 50.07 | $50.14 | 13600 |
| 2021-09-07 | 50.06 | $50.09 | 17000 |
| 2021-09-03 | 50.06 | $50.09 | 11200 |
| 2021-09-02 | 50.06 | $50.09 | 26135 |
| 2021-09-01 | 50.06 | $50.05 | 24618 |
| 2021-08-31 | 50.07 | $50.05 | 18705 |
| 2021-08-30 | 50.07 | $50.10 | 50310 |
| 2021-08-27 | 50.08 | $50.06 | 12800 |
| 2021-08-26 | 50.08 | $50.03 | 12000 |
| 2021-08-25 | 50.09 | $50.01 | 12206 |
| 2021-08-24 | 50.09 | $50.02 | 33600 |
| 2021-08-23 | 50.10 | $50.06 | 21000 |
| 2021-08-20 | 50.10 | $50.06 | 39026 |
| 2021-08-19 | 50.10 | $50.08 | 38114 |
| 2021-08-18 | 50.10 | $50.09 | 189925 |
| 2021-08-17 | 50.10 | $50.09 | 9100 |
| 2021-08-16 | 50.10 | $50.10 | 16700 |
| 2021-08-13 | 50.11 | $50.12 | 18116 |
| 2021-08-12 | 50.11 | $50.07 | 23500 |
| 2021-08-11 | 50.11 | $50.05 | 70200 |
| 2021-08-10 | 50.11 | $49.98 | 22800 |
| 2021-08-09 | 50.11 | $50.04 | 30102 |
| 2021-08-06 | 50.11 | $50.02 | 13100 |
| 2021-08-05 | 50.11 | $50.12 | 23700 |
| 2021-08-04 | 50.11 | $50.16 | 17400 |
| 2021-08-03 | 50.10 | $50.19 | 21120 |
| 2021-08-02 | 50.10 | $50.23 | 33800 |
| 2021-07-30 | 50.09 | $50.12 | 7436 |
| 2021-07-29 | 50.08 | $50.12 | 40534 |
| 2021-07-28 | 50.08 | $50.14 | 52200 |
| 2021-07-27 | 50.07 | $50.20 | 34700 |
| 2021-07-26 | 50.06 | $50.08 | 115700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.87
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.06
Average
44.74
Maximum
50.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.87 | $43.49 | 48207 |
| 2026-07-22 | 43.91 | $43.57 | 13200 |
| 2026-07-21 | 43.94 | $43.73 | 21309 |
| 2026-07-20 | 43.96 | $43.81 | 19716 |
| 2026-07-17 | 43.98 | $43.88 | 14398 |
| 2026-07-16 | 43.99 | $43.88 | 7253 |
| 2026-07-15 | 44.00 | $43.91 | 15200 |
| 2026-07-14 | 44.01 | $43.85 | 19533 |
| 2026-07-13 | 44.03 | $43.64 | 15245 |
| 2026-07-10 | 44.07 | $43.88 | 16975 |
| 2026-07-09 | 44.09 | $43.91 | 14600 |
| 2026-07-08 | 44.11 | $43.83 | 11300 |
| 2026-07-07 | 44.14 | $43.92 | 16000 |
| 2026-07-06 | 44.16 | $44.08 | 24758 |
| 2026-07-02 | 44.17 | $44.06 | 10400 |
| 2026-07-01 | 44.18 | $43.99 | 16000 |
| 2026-06-30 | 44.20 | $44.23 | 23413 |
| 2026-06-29 | 44.20 | $44.45 | 26270 |
| 2026-06-26 | 44.17 | $44.41 | 14222 |
| 2026-06-25 | 44.15 | $44.41 | 22400 |
| 2026-06-24 | 44.12 | $44.36 | 26812 |
| 2026-06-23 | 44.10 | $44.18 | 11037 |
| 2026-06-22 | 44.09 | $44.10 | 18020 |
| 2026-06-18 | 44.09 | $44.16 | 18200 |
| 2026-06-17 | 44.08 | $44.00 | 13828 |
| 2026-06-16 | 44.09 | $44.24 | 11100 |
| 2026-06-15 | 44.07 | $44.16 | 13100 |
| 2026-06-12 | 44.06 | $44.00 | 33701 |
| 2026-06-11 | 44.07 | $44.16 | 16333 |
| 2026-06-10 | 44.06 | $43.92 | 9000 |
| 2026-06-09 | 44.07 | $43.95 | 27800 |
| 2026-06-08 | 44.08 | $43.87 | 13700 |
| 2026-06-05 | 44.11 | $43.87 | 6524 |
| 2026-06-04 | 44.13 | $44.07 | 26518 |
| 2026-06-03 | 44.14 | $44.02 | 14500 |
| 2026-06-02 | 44.15 | $44.11 | 72486 |
| 2026-06-01 | 44.15 | $44.08 | 79806 |
| 2026-05-29 | 44.16 | $44.28 | 24539 |
| 2026-05-28 | 44.15 | $44.36 | 75724 |
| 2026-05-27 | 44.13 | $44.23 | 100300 |
| 2026-05-26 | 44.12 | $44.14 | 34000 |
| 2026-05-22 | 44.11 | $43.90 | 42900 |
| 2026-05-21 | 44.14 | $43.94 | 18416 |
| 2026-05-20 | 44.16 | $43.92 | 34233 |
| 2026-05-19 | 44.18 | $43.64 | 15174 |
| 2026-05-18 | 44.24 | $43.79 | 377515 |
| 2026-05-15 | 44.28 | $43.83 | 34000 |
| 2026-05-14 | 44.33 | $44.08 | 15530 |
| 2026-05-13 | 44.36 | $44.13 | 32004 |
| 2026-05-12 | 44.38 | $44.10 | 30035 |
| 2026-05-11 | 44.41 | $44.32 | 40427 |
| 2026-05-08 | 44.42 | $44.52 | 40500 |
| 2026-05-07 | 44.41 | $44.36 | 15309 |
| 2026-05-06 | 44.42 | $44.40 | 41159 |
| 2026-05-05 | 44.42 | $44.19 | 24480 |
| 2026-05-04 | 44.44 | $44.21 | 22304 |
| 2026-05-01 | 44.47 | $44.29 | 35100 |
| 2026-04-30 | 44.49 | $44.29 | 63402 |
| 2026-04-29 | 44.51 | $44.27 | 34000 |
| 2026-04-28 | 44.53 | $44.53 | 12839 |
| 2026-04-27 | 44.53 | $44.57 | 11300 |
| 2026-04-24 | 44.53 | $44.71 | 14300 |
| 2026-04-23 | 44.51 | $44.50 | 16300 |
| 2026-04-22 | 44.51 | $44.58 | 14341 |
| 2026-04-21 | 44.50 | $44.52 | 8728 |
| 2026-04-20 | 44.50 | $44.72 | 36451 |
| 2026-04-17 | 44.48 | $44.72 | 7300 |
| 2026-04-16 | 44.45 | $44.56 | 10300 |
| 2026-04-15 | 44.44 | $44.60 | 39732 |
| 2026-04-14 | 44.43 | $44.61 | 15400 |
| 2026-04-13 | 44.41 | $44.47 | 17300 |
| 2026-04-10 | 44.40 | $44.54 | 8344 |
| 2026-04-09 | 44.39 | $44.43 | 59808 |
| 2026-04-08 | 44.38 | $44.48 | 47600 |
| 2026-04-07 | 44.37 | $44.31 | 16800 |
| 2026-04-06 | 44.38 | $44.22 | 69300 |
| 2026-04-02 | 44.39 | $44.33 | 13667 |
| 2026-04-01 | 44.40 | $44.28 | 27888 |
| 2026-03-31 | 44.41 | $44.33 | 23700 |
| 2026-03-30 | 44.42 | $44.31 | 27229 |
| 2026-03-27 | 44.43 | $44.06 | 31478 |
| 2026-03-26 | 44.47 | $43.99 | 34534 |
| 2026-03-25 | 44.52 | $44.28 | 10081 |
| 2026-03-24 | 44.55 | $44.09 | 21400 |
| 2026-03-23 | 44.60 | $44.24 | 40351 |
| 2026-03-20 | 44.63 | $44.07 | 17000 |
| 2026-03-19 | 44.69 | $44.40 | 24230 |
| 2026-03-18 | 44.72 | $44.42 | 13119 |
| 2026-03-17 | 44.76 | $44.63 | 16547 |
| 2026-03-16 | 44.77 | $44.54 | 17309 |
| 2026-03-13 | 44.79 | $44.35 | 132700 |
| 2026-03-12 | 44.84 | $44.45 | 67150 |
| 2026-03-11 | 44.88 | $44.61 | 14735 |
| 2026-03-10 | 44.91 | $44.82 | 40500 |
| 2026-03-09 | 44.92 | $44.96 | 28700 |
| 2026-03-06 | 44.91 | $44.74 | 15799 |
| 2026-03-05 | 44.93 | $44.81 | 28125 |
| 2026-03-04 | 44.94 | $44.94 | 14411 |
| 2026-03-03 | 44.95 | $44.91 | 14407 |
| 2026-03-02 | 44.95 | $45.00 | 20341 |
| 2026-02-27 | 44.94 | $45.27 | 14111 |
| 2026-02-26 | 44.91 | $45.16 | 9500 |
| 2026-02-25 | 44.88 | $45.11 | 18019 |
| 2026-02-24 | 44.86 | $45.15 | 79800 |
| 2026-02-23 | 44.83 | $45.11 | 39500 |
| 2026-02-20 | 44.80 | $44.94 | 10000 |
| 2026-02-19 | 44.78 | $44.96 | 15000 |
| 2026-02-18 | 44.77 | $44.95 | 42400 |
| 2026-02-17 | 44.75 | $45.02 | 20528 |
| 2026-02-13 | 44.72 | $45.01 | 11515 |
| 2026-02-12 | 44.69 | $44.91 | 10700 |
| 2026-02-11 | 44.66 | $44.84 | 17528 |
| 2026-02-10 | 44.64 | $44.75 | 12709 |
| 2026-02-09 | 44.63 | $44.64 | 18735 |
| 2026-02-06 | 44.63 | $44.73 | 17500 |
| 2026-02-05 | 44.62 | $44.55 | 56608 |
| 2026-02-04 | 44.63 | $44.47 | 22400 |
| 2026-02-03 | 44.65 | $44.56 | 50038 |
| 2026-02-02 | 44.66 | $44.56 | 70535 |
| 2026-01-30 | 44.67 | $44.75 | 39011 |
| 2026-01-29 | 44.66 | $44.80 | 24700 |
| 2026-01-28 | 44.64 | $44.81 | 19728 |
| 2026-01-27 | 44.63 | $44.77 | 17000 |
| 2026-01-26 | 44.61 | $44.80 | 79015 |
| 2026-01-23 | 44.59 | $44.61 | 38417 |
| 2026-01-22 | 44.59 | $44.63 | 47019 |
| 2026-01-21 | 44.58 | $44.63 | 8500 |
| 2026-01-20 | 44.58 | $44.47 | 21500 |
| 2026-01-16 | 44.59 | $44.67 | 13600 |
| 2026-01-15 | 44.58 | $44.62 | 364700 |
| 2026-01-14 | 44.58 | $44.72 | 29903 |
| 2026-01-13 | 44.56 | $44.72 | 20000 |
| 2026-01-12 | 44.55 | $44.75 | 27708 |
| 2026-01-09 | 44.52 | $44.74 | 26900 |
| 2026-01-08 | 44.50 | $44.46 | 23400 |
| 2026-01-07 | 44.51 | $44.52 | 10157 |
| 2026-01-06 | 44.50 | $44.53 | 20200 |
| 2026-01-05 | 44.50 | $44.61 | 45818 |
| 2026-01-02 | 44.49 | $44.38 | 15900 |
| 2025-12-31 | 44.50 | $44.54 | 4600 |
| 2025-12-30 | 44.50 | $44.52 | 15400 |
| 2025-12-29 | 44.49 | $44.49 | 18600 |
| 2025-12-26 | 44.50 | $44.49 | 73980 |
| 2025-12-24 | 44.50 | $44.50 | 7505 |
| 2025-12-23 | 44.50 | $44.49 | 81706 |
| 2025-12-22 | 44.50 | $44.42 | 30900 |
| 2025-12-19 | 44.50 | $44.48 | 12648 |
| 2025-12-18 | 44.51 | $44.62 | 38425 |
| 2025-12-17 | 44.49 | $44.46 | 27500 |
| 2025-12-16 | 44.50 | $44.46 | 24800 |
| 2025-12-15 | 44.50 | $44.40 | 6804 |
| 2025-12-12 | 44.51 | $44.38 | 19913 |
| 2025-12-11 | 44.53 | $44.48 | 37148 |
| 2025-12-10 | 44.53 | $44.43 | 14219 |
| 2025-12-09 | 44.54 | $44.34 | 13109 |
| 2025-12-08 | 44.56 | $44.49 | 14800 |
| 2025-12-05 | 44.57 | $44.47 | 18805 |
| 2025-12-04 | 44.58 | $44.52 | 7800 |
| 2025-12-03 | 44.59 | $44.59 | 17300 |
| 2025-12-02 | 44.59 | $44.49 | 11512 |
| 2025-12-01 | 44.60 | $44.46 | 17931 |
| 2025-11-28 | 44.61 | $44.77 | 444300 |
| 2025-11-26 | 44.60 | $44.83 | 6943 |
| 2025-11-25 | 44.57 | $44.85 | 29723 |
| 2025-11-24 | 44.54 | $44.68 | 41400 |
| 2025-11-21 | 44.53 | $44.55 | 47412 |
| 2025-11-20 | 44.53 | $44.52 | 17100 |
| 2025-11-19 | 44.53 | $44.42 | 30000 |
| 2025-11-18 | 44.54 | $44.43 | 16000 |
| 2025-11-17 | 44.55 | $44.44 | 17851 |
| 2025-11-14 | 44.56 | $44.42 | 18900 |
| 2025-11-13 | 44.58 | $44.47 | 30339 |
| 2025-11-12 | 44.59 | $44.59 | 11739 |
| 2025-11-11 | 44.59 | $44.55 | 15600 |
| 2025-11-10 | 44.59 | $44.50 | 12734 |
| 2025-11-07 | 44.60 | $44.53 | 9738 |
| 2025-11-06 | 44.61 | $44.55 | 15600 |
| 2025-11-05 | 44.62 | $44.40 | 10900 |
| 2025-11-04 | 44.64 | $44.47 | 18101 |
| 2025-11-03 | 44.66 | $44.49 | 28300 |
| 2025-10-31 | 44.67 | $44.63 | 13031 |
| 2025-10-30 | 44.68 | $44.68 | 7113 |
| 2025-10-29 | 44.68 | $44.78 | 67409 |
| 2025-10-28 | 44.67 | $44.89 | 160743 |
| 2025-10-27 | 44.64 | $44.85 | 9405 |
| 2025-10-24 | 44.62 | $44.80 | 9722 |
| 2025-10-23 | 44.60 | $44.81 | 16434 |
| 2025-10-22 | 44.58 | $44.86 | 6102 |
| 2025-10-21 | 44.55 | $44.80 | 8950 |
| 2025-10-20 | 44.53 | $44.88 | 12536 |
| 2025-10-17 | 44.49 | $44.70 | 17200 |
| 2025-10-16 | 44.47 | $44.68 | 19400 |
| 2025-10-15 | 44.44 | $44.71 | 33118 |
| 2025-10-14 | 44.41 | $44.61 | 23036 |
| 2025-10-13 | 44.39 | $44.42 | 10528 |
| 2025-10-10 | 44.39 | $44.44 | 11100 |
| 2025-10-09 | 44.39 | $44.32 | 48000 |
| 2025-10-08 | 44.39 | $44.46 | 13692 |
| 2025-10-07 | 44.39 | $44.40 | 20733 |
| 2025-10-06 | 44.38 | $44.34 | 13700 |
| 2025-10-03 | 44.39 | $44.45 | 14944 |
| 2025-10-02 | 44.38 | $44.44 | 19525 |
| 2025-10-01 | 44.38 | $44.38 | 20500 |
| 2025-09-30 | 44.38 | $44.35 | 19001 |
| 2025-09-29 | 44.38 | $44.41 | 8400 |
| 2025-09-26 | 44.38 | $44.35 | 15205 |
| 2025-09-25 | 44.38 | $44.42 | 8800 |
| 2025-09-24 | 44.37 | $44.42 | 4546 |
| 2025-09-23 | 44.37 | $44.50 | 5848 |
| 2025-09-22 | 44.36 | $44.37 | 12100 |
| 2025-09-19 | 44.35 | $44.46 | 4134 |
| 2025-09-18 | 44.34 | $44.44 | 10600 |
| 2025-09-17 | 44.33 | $44.63 | 16400 |
| 2025-09-16 | 44.30 | $44.75 | 20422 |
| 2025-09-15 | 44.25 | $44.74 | 11401 |
| 2025-09-12 | 44.20 | $44.62 | 9000 |
| 2025-09-11 | 44.16 | $44.66 | 3632 |
| 2025-09-10 | 44.11 | $44.55 | 13300 |
| 2025-09-09 | 44.06 | $44.47 | 3900 |
| 2025-09-08 | 44.02 | $44.56 | 14848 |
| 2025-09-05 | 43.96 | $44.37 | 12829 |
| 2025-09-04 | 43.92 | $44.16 | 11400 |
| 2025-09-03 | 43.89 | $43.98 | 25400 |
| 2025-09-02 | 43.88 | $43.87 | 250700 |
| 2025-08-29 | 43.88 | $44.27 | 178400 |
| 2025-08-28 | 43.84 | $44.12 | 3039 |
| 2025-08-27 | 43.81 | $44.04 | 7129 |
| 2025-08-26 | 43.79 | $44.06 | 2426 |
| 2025-08-25 | 43.76 | $43.97 | 9728 |
| 2025-08-22 | 43.74 | $44.03 | 6300 |
| 2025-08-21 | 43.71 | $43.71 | 15539 |
| 2025-08-20 | 43.71 | $43.76 | 7820 |
| 2025-08-19 | 43.70 | $43.73 | 101200 |
| 2025-08-18 | 43.70 | $43.73 | 13500 |
| 2025-08-15 | 43.70 | $43.75 | 12100 |
| 2025-08-14 | 43.69 | $43.81 | 11943 |
| 2025-08-13 | 43.68 | $43.86 | 19900 |
| 2025-08-12 | 43.66 | $43.74 | 10700 |
| 2025-08-11 | 43.65 | $43.77 | 7605 |
| 2025-08-08 | 43.64 | $43.74 | 14500 |
| 2025-08-07 | 43.63 | $43.83 | 10800 |
| 2025-08-06 | 43.61 | $43.89 | 7400 |
| 2025-08-05 | 43.58 | $43.83 | 13723 |
| 2025-08-04 | 43.55 | $43.79 | 39100 |
| 2025-08-01 | 43.53 | $43.75 | 27600 |
| 2025-07-31 | 43.50 | $43.54 | 30602 |
| 2025-07-30 | 43.50 | $43.50 | 3712 |
| 2025-07-29 | 43.50 | $43.61 | 12243 |
| 2025-07-28 | 43.49 | $43.46 | 12300 |
| 2025-07-25 | 43.49 | $43.55 | 11000 |
| 2025-07-24 | 43.49 | $43.47 | 8300 |
| 2025-07-23 | 43.49 | $43.53 | 6835 |
| 2025-07-22 | 43.48 | $43.62 | 11047 |
| 2025-07-21 | 43.47 | $43.55 | 7712 |
| 2025-07-18 | 43.46 | $43.32 | 15700 |
| 2025-07-17 | 43.48 | $43.35 | 22600 |
| 2025-07-16 | 43.49 | $43.31 | 16400 |
| 2025-07-15 | 43.51 | $43.21 | 11923 |
| 2025-07-14 | 43.54 | $43.32 | 8800 |
| 2025-07-11 | 43.56 | $43.36 | 52518 |
| 2025-07-10 | 43.58 | $43.60 | 189301 |
| 2025-07-09 | 43.58 | $43.71 | 10718 |
| 2025-07-08 | 43.57 | $43.53 | 12900 |
| 2025-07-07 | 43.57 | $43.49 | 38238 |
| 2025-07-03 | 43.58 | $43.61 | 5729 |
| 2025-07-02 | 43.58 | $43.76 | 16900 |
| 2025-07-01 | 43.56 | $43.78 | 248600 |
| 2025-06-30 | 43.54 | $43.95 | 19736 |
| 2025-06-27 | 43.49 | $43.77 | 18200 |
| 2025-06-26 | 43.46 | $43.88 | 10300 |
| 2025-06-25 | 43.42 | $43.81 | 16900 |
| 2025-06-24 | 43.38 | $43.68 | 16500 |
| 2025-06-23 | 43.35 | $43.57 | 10700 |
| 2025-06-20 | 43.33 | $43.45 | 7700 |
| 2025-06-18 | 43.31 | $43.47 | 89638 |
| 2025-06-17 | 43.30 | $43.41 | 16200 |
| 2025-06-16 | 43.28 | $43.31 | 10645 |
| 2025-06-13 | 43.28 | $43.32 | 10331 |
| 2025-06-12 | 43.28 | $43.58 | 9744 |
| 2025-06-11 | 43.25 | $43.39 | 36700 |
| 2025-06-10 | 43.23 | $43.27 | 20922 |
| 2025-06-09 | 43.23 | $43.12 | 57500 |
| 2025-06-06 | 43.24 | $43.10 | 9600 |
| 2025-06-05 | 43.25 | $43.28 | 14500 |
| 2025-06-04 | 43.25 | $43.41 | 14500 |
| 2025-06-03 | 43.23 | $43.09 | 17736 |
| 2025-06-02 | 43.25 | $43.14 | 23000 |
| 2025-05-30 | 43.26 | $43.38 | 15500 |
| 2025-05-29 | 43.24 | $43.25 | 9600 |
| 2025-05-28 | 43.24 | $43.19 | 26500 |
| 2025-05-27 | 43.25 | $43.24 | 12900 |
| 2025-05-23 | 43.25 | $42.98 | 9108 |
| 2025-05-22 | 43.28 | $42.93 | 38000 |
| 2025-05-21 | 43.31 | $42.85 | 67539 |
| 2025-05-20 | 43.36 | $43.24 | 51900 |
| 2025-05-19 | 43.38 | $43.24 | 22500 |
| 2025-05-16 | 43.39 | $43.30 | 25527 |
| 2025-05-15 | 43.40 | $43.28 | 25801 |
| 2025-05-14 | 43.41 | $43.05 | 24122 |
| 2025-05-13 | 43.45 | $43.21 | 12247 |
| 2025-05-12 | 43.48 | $43.26 | 275640 |
| 2025-05-09 | 43.50 | $43.44 | 8827 |
| 2025-05-08 | 43.51 | $43.42 | 25400 |
| 2025-05-07 | 43.52 | $43.56 | 15300 |
| 2025-05-06 | 43.51 | $43.45 | 17103 |
| 2025-05-05 | 43.52 | $43.37 | 65700 |
| 2025-05-02 | 43.53 | $43.38 | 67800 |
| 2025-05-01 | 43.55 | $43.57 | 24034 |
| 2025-04-30 | 43.55 | $43.92 | 42247 |
| 2025-04-29 | 43.51 | $43.79 | 9100 |
| 2025-04-28 | 43.48 | $43.79 | 21700 |
| 2025-04-25 | 43.44 | $43.76 | 17000 |
| 2025-04-24 | 43.41 | $43.59 | 21000 |
| 2025-04-23 | 43.39 | $43.23 | 19432 |
| 2025-04-22 | 43.41 | $43.16 | 42132 |
| 2025-04-21 | 43.44 | $42.97 | 22500 |
| 2025-04-17 | 43.48 | $43.21 | 37344 |
| 2025-04-16 | 43.51 | $43.48 | 39400 |
| 2025-04-15 | 43.52 | $43.29 | 23500 |
| 2025-04-14 | 43.54 | $43.21 | 89317 |
| 2025-04-11 | 43.57 | $42.91 | 29700 |
| 2025-04-10 | 43.64 | $43.15 | 49213 |
| 2025-04-09 | 43.70 | $43.41 | 38040 |
| 2025-04-08 | 43.73 | $43.42 | 114342 |
| 2025-04-07 | 43.76 | $43.65 | 35609 |
| 2025-04-04 | 43.77 | $44.21 | 51800 |
| 2025-04-03 | 43.72 | $44.08 | 17800 |
| 2025-04-02 | 43.69 | $43.79 | 13234 |
| 2025-04-01 | 43.68 | $43.84 | 31100 |
| 2025-03-31 | 43.66 | $43.90 | 39500 |
| 2025-03-28 | 43.63 | $43.83 | 11500 |
| 2025-03-27 | 43.61 | $43.51 | 29842 |
| 2025-03-26 | 43.62 | $43.58 | 26200 |
| 2025-03-25 | 43.63 | $43.64 | 18205 |
| 2025-03-24 | 43.63 | $43.61 | 23037 |
| 2025-03-21 | 43.63 | $43.85 | 8839 |
| 2025-03-20 | 43.61 | $43.75 | 29800 |
| 2025-03-19 | 43.59 | $43.75 | 26800 |
| 2025-03-18 | 43.57 | $43.56 | 32340 |
| 2025-03-17 | 43.58 | $43.62 | 27825 |
| 2025-03-14 | 43.57 | $43.54 | 11528 |
| 2025-03-13 | 43.57 | $43.61 | 16101 |
| 2025-03-12 | 43.57 | $43.58 | 28600 |
| 2025-03-11 | 43.57 | $43.68 | 61000 |
| 2025-03-10 | 43.56 | $43.82 | 81615 |
| 2025-03-07 | 43.53 | $43.60 | 15616 |
| 2025-03-06 | 43.52 | $43.68 | 20800 |
| 2025-03-05 | 43.51 | $43.53 | 18300 |
| 2025-03-04 | 43.51 | $43.74 | 29100 |
| 2025-03-03 | 43.48 | $43.91 | 19635 |
| 2025-02-28 | 43.44 | $44.04 | 39829 |
| 2025-02-27 | 43.37 | $43.90 | 63500 |
| 2025-02-26 | 43.32 | $43.86 | 21636 |
| 2025-02-25 | 43.26 | $43.86 | 7403 |
| 2025-02-24 | 43.20 | $43.53 | 16800 |
| 2025-02-21 | 43.16 | $43.53 | 18239 |
| 2025-02-20 | 43.12 | $43.28 | 19003 |
| 2025-02-19 | 43.10 | $43.10 | 29131 |
| 2025-02-18 | 43.11 | $43.08 | 19200 |
| 2025-02-14 | 43.11 | $43.33 | 25414 |
| 2025-02-13 | 43.08 | $43.11 | 34640 |
| 2025-02-12 | 43.08 | $42.97 | 15800 |
| 2025-02-11 | 43.09 | $43.12 | 22440 |
| 2025-02-10 | 43.09 | $43.16 | 29100 |
| 2025-02-07 | 43.08 | $43.23 | 61039 |
| 2025-02-06 | 43.07 | $43.32 | 37313 |
| 2025-02-05 | 43.04 | $43.39 | 36903 |
| 2025-02-04 | 43.00 | $43.10 | 17039 |
| 2025-02-03 | 42.99 | $42.97 | 38146 |
| 2025-01-31 | 43.00 | $43.19 | 29100 |
| 2025-01-30 | 42.98 | $43.25 | 18200 |
| 2025-01-29 | 42.95 | $43.21 | 27914 |
| 2025-01-28 | 42.92 | $43.19 | 12523 |
| 2025-01-27 | 42.89 | $43.10 | 31303 |
| 2025-01-24 | 42.87 | $42.88 | 15400 |
| 2025-01-23 | 42.87 | $42.90 | 16930 |
| 2025-01-22 | 42.87 | $43.02 | 20713 |
| 2025-01-21 | 42.85 | $43.08 | 30600 |
| 2025-01-17 | 42.83 | $42.91 | 48812 |
| 2025-01-16 | 42.82 | $43.00 | 301100 |
| 2025-01-15 | 42.80 | $42.70 | 73127 |
| 2025-01-14 | 42.81 | $42.32 | 83027 |
| 2025-01-13 | 42.86 | $42.17 | 342900 |
| 2025-01-10 | 42.93 | $42.29 | 37303 |
| 2025-01-08 | 43.00 | $42.60 | 24301 |
| 2025-01-07 | 43.04 | $42.67 | 28700 |
| 2025-01-06 | 43.08 | $42.74 | 24509 |
| 2025-01-03 | 43.12 | $42.81 | 40200 |
| 2025-01-02 | 43.15 | $42.85 | 44600 |
| 2024-12-31 | 43.18 | $42.93 | 53700 |
| 2024-12-30 | 43.21 | $42.94 | 36206 |
| 2024-12-27 | 43.24 | $42.87 | 12440 |
| 2024-12-26 | 43.27 | $42.86 | 39100 |
| 2024-12-24 | 43.32 | $42.80 | 14331 |
| 2024-12-23 | 43.37 | $42.85 | 61009 |
| 2024-12-20 | 43.43 | $43.00 | 36638 |
| 2024-12-19 | 43.47 | $42.85 | 59320 |
| 2024-12-18 | 43.54 | $42.83 | 63801 |
| 2024-12-17 | 43.61 | $43.37 | 48424 |
| 2024-12-16 | 43.64 | $43.37 | 48143 |
| 2024-12-13 | 43.67 | $43.36 | 13812 |
| 2024-12-12 | 43.70 | $43.53 | 20500 |
| 2024-12-11 | 43.72 | $43.76 | 28700 |
| 2024-12-10 | 43.71 | $43.90 | 38000 |
| 2024-12-09 | 43.69 | $43.90 | 40716 |
| 2024-12-06 | 43.67 | $44.08 | 41641 |
| 2024-12-05 | 43.63 | $43.79 | 17600 |
| 2024-12-04 | 43.61 | $43.76 | 16201 |
| 2024-12-03 | 43.60 | $43.72 | 13400 |
| 2024-12-02 | 43.58 | $43.71 | 21629 |
| 2024-11-29 | 43.57 | $43.92 | 3600 |
| 2024-11-27 | 43.53 | $43.69 | 17900 |
| 2024-11-26 | 43.52 | $43.69 | 22121 |
| 2024-11-25 | 43.50 | $43.79 | 45348 |
| 2024-11-22 | 43.47 | $43.36 | 25020 |
| 2024-11-21 | 43.48 | $43.30 | 14600 |
| 2024-11-20 | 43.50 | $43.30 | 70800 |
| 2024-11-19 | 43.52 | $43.33 | 26042 |
| 2024-11-18 | 43.54 | $43.27 | 45400 |
| 2024-11-15 | 43.56 | $43.23 | 36000 |
| 2024-11-14 | 43.60 | $43.39 | 22300 |
| 2024-11-13 | 43.62 | $43.37 | 34200 |
| 2024-11-12 | 43.65 | $43.29 | 27800 |
| 2024-11-11 | 43.68 | $43.52 | 8111 |
| 2024-11-08 | 43.70 | $43.63 | 86315 |
| 2024-11-07 | 43.71 | $43.57 | 99300 |
| 2024-11-06 | 43.72 | $43.17 | 43215 |
| 2024-11-05 | 43.78 | $43.54 | 19300 |
| 2024-11-04 | 43.81 | $43.32 | 204716 |
| 2024-11-01 | 43.86 | $43.22 | 39413 |
| 2024-10-31 | 43.93 | $43.47 | 19524 |
| 2024-10-30 | 43.97 | $43.60 | 9001 |
| 2024-10-29 | 44.01 | $43.62 | 12300 |
| 2024-10-28 | 44.06 | $43.61 | 67200 |
| 2024-10-25 | 44.10 | $43.71 | 18745 |
| 2024-10-24 | 44.14 | $43.76 | 24336 |
| 2024-10-23 | 44.18 | $43.61 | 12648 |
| 2024-10-22 | 44.25 | $43.83 | 19324 |
| 2024-10-21 | 44.29 | $43.83 | 14500 |
| 2024-10-18 | 44.34 | $44.15 | 7138 |
| 2024-10-17 | 44.36 | $44.10 | 43800 |
| 2024-10-16 | 44.38 | $44.22 | 64600 |
| 2024-10-15 | 44.40 | $44.14 | 14800 |
| 2024-10-14 | 44.43 | $43.93 | 29400 |
| 2024-10-11 | 44.48 | $44.09 | 5939 |
| 2024-10-10 | 44.52 | $43.95 | 14200 |
| 2024-10-09 | 44.58 | $44.04 | 15247 |
| 2024-10-08 | 44.64 | $44.19 | 18600 |
| 2024-10-07 | 44.69 | $44.07 | 127300 |
| 2024-10-04 | 44.75 | $44.26 | 17100 |
| 2024-10-03 | 44.80 | $44.58 | 16000 |
| 2024-10-02 | 44.83 | $44.73 | 11238 |
| 2024-10-01 | 44.84 | $44.74 | 15500 |
| 2024-09-30 | 44.85 | $44.79 | 23400 |
| 2024-09-27 | 44.85 | $44.98 | 12600 |
| 2024-09-26 | 44.84 | $44.79 | 12500 |
| 2024-09-25 | 44.85 | $44.77 | 12300 |
| 2024-09-24 | 44.85 | $44.92 | 33436 |
| 2024-09-23 | 44.85 | $44.70 | 29800 |
| 2024-09-20 | 44.86 | $44.94 | 11300 |
| 2024-09-19 | 44.85 | $44.99 | 84900 |
| 2024-09-18 | 44.84 | $45.02 | 11300 |
| 2024-09-17 | 44.82 | $45.10 | 11300 |
| 2024-09-16 | 44.79 | $45.25 | 47700 |
| 2024-09-13 | 44.74 | $45.09 | 18831 |
| 2024-09-12 | 44.71 | $45.07 | 8035 |
| 2024-09-11 | 44.67 | $45.10 | 9400 |
| 2024-09-10 | 44.62 | $45.14 | 9600 |
| 2024-09-09 | 44.57 | $44.97 | 10700 |
| 2024-09-06 | 44.53 | $44.92 | 84700 |
| 2024-09-05 | 44.48 | $44.85 | 29000 |
| 2024-09-04 | 44.45 | $44.79 | 7400 |
| 2024-09-03 | 44.41 | $44.62 | 18600 |
| 2024-08-30 | 44.39 | $44.60 | 54919 |
| 2024-08-29 | 44.37 | $44.59 | 8244 |
| 2024-08-28 | 44.34 | $44.69 | 10200 |
| 2024-08-27 | 44.30 | $44.71 | 13800 |
| 2024-08-26 | 44.26 | $44.64 | 15500 |
| 2024-08-23 | 44.22 | $44.71 | 11123 |
| 2024-08-22 | 44.17 | $44.43 | 7529 |
| 2024-08-21 | 44.14 | $44.61 | 89945 |
| 2024-08-20 | 44.09 | $44.50 | 15400 |
| 2024-08-19 | 44.05 | $44.33 | 27045 |
| 2024-08-16 | 44.02 | $44.29 | 10600 |
| 2024-08-15 | 43.99 | $44.24 | 6840 |
| 2024-08-14 | 43.97 | $44.40 | 8400 |
| 2024-08-13 | 43.92 | $44.29 | 18621 |
| 2024-08-12 | 43.88 | $44.11 | 37700 |
| 2024-08-09 | 43.86 | $44.15 | 11600 |
| 2024-08-08 | 43.83 | $44.03 | 30600 |
| 2024-08-07 | 43.81 | $44.13 | 8000 |
| 2024-08-06 | 43.78 | $44.22 | 13800 |
| 2024-08-05 | 43.73 | $44.39 | 13747 |
| 2024-08-02 | 43.66 | $44.53 | 7648 |
| 2024-08-01 | 43.57 | $44.10 | 19301 |
| 2024-07-31 | 43.51 | $44.00 | 19202 |
| 2024-07-30 | 43.46 | $43.75 | 14200 |
| 2024-07-29 | 43.43 | $43.69 | 13400 |
| 2024-07-26 | 43.40 | $43.61 | 13500 |
| 2024-07-25 | 43.38 | $43.46 | 28638 |
| 2024-07-24 | 43.37 | $43.37 | 7744 |
| 2024-07-23 | 43.37 | $43.47 | 61100 |
| 2024-07-22 | 43.36 | $43.47 | 61102 |
| 2024-07-19 | 43.35 | $43.53 | 3832 |
| 2024-07-18 | 43.33 | $43.54 | 10621 |
| 2024-07-17 | 43.31 | $43.68 | 9700 |
| 2024-07-16 | 43.27 | $43.62 | 13800 |
| 2024-07-15 | 43.24 | $43.44 | 9446 |
| 2024-07-12 | 43.21 | $43.59 | 4600 |
| 2024-07-11 | 43.17 | $43.47 | 7032 |
| 2024-07-10 | 43.14 | $43.25 | 10624 |
| 2024-07-09 | 43.13 | $43.28 | 11700 |
| 2024-07-08 | 43.12 | $43.30 | 13249 |
| 2024-07-05 | 43.10 | $43.29 | 17211 |
| 2024-07-03 | 43.08 | $43.00 | 8000 |
| 2024-07-02 | 43.08 | $42.75 | 20333 |
| 2024-07-01 | 43.12 | $42.68 | 13300 |
| 2024-06-28 | 43.17 | $43.07 | 13022 |
| 2024-06-27 | 43.18 | $43.30 | 2938 |
| 2024-06-26 | 43.16 | $43.23 | 10702 |
| 2024-06-25 | 43.15 | $43.36 | 20100 |
| 2024-06-24 | 43.13 | $43.41 | 39700 |
| 2024-06-21 | 43.10 | $43.37 | 18408 |
| 2024-06-20 | 43.08 | $43.45 | 98518 |
| 2024-06-18 | 43.04 | $43.33 | 20300 |
| 2024-06-17 | 43.01 | $43.27 | 8800 |
| 2024-06-14 | 42.98 | $43.45 | 4600 |
| 2024-06-13 | 42.93 | $43.37 | 11642 |
| 2024-06-12 | 42.88 | $43.16 | 9841 |
| 2024-06-11 | 42.85 | $42.95 | 40821 |
| 2024-06-10 | 42.84 | $42.77 | 23446 |
| 2024-06-07 | 42.85 | $42.80 | 24100 |
| 2024-06-06 | 42.86 | $43.23 | 14803 |
| 2024-06-05 | 42.82 | $43.16 | 13017 |
| 2024-06-04 | 42.78 | $43.07 | 9411 |
| 2024-06-03 | 42.75 | $42.90 | 22200 |
| 2024-05-31 | 42.73 | $42.74 | 12420 |
| 2024-05-30 | 42.73 | $42.61 | 10000 |
| 2024-05-29 | 42.75 | $42.41 | 21200 |
| 2024-05-28 | 42.78 | $42.53 | 32300 |
| 2024-05-24 | 42.81 | $42.85 | 8224 |
| 2024-05-23 | 42.80 | $42.74 | 22900 |
| 2024-05-22 | 42.81 | $42.89 | 7049 |
| 2024-05-21 | 42.80 | $43.01 | 9700 |
| 2024-05-20 | 42.78 | $42.90 | 6448 |
| 2024-05-17 | 42.77 | $43.01 | 25500 |
| 2024-05-16 | 42.74 | $43.16 | 11500 |
| 2024-05-15 | 42.70 | $43.31 | 20012 |
| 2024-05-14 | 42.63 | $43.00 | 29300 |
| 2024-05-13 | 42.59 | $42.83 | 11700 |
| 2024-05-10 | 42.57 | $42.74 | 17400 |
| 2024-05-09 | 42.55 | $42.83 | 9600 |
| 2024-05-08 | 42.52 | $42.77 | 15631 |
| 2024-05-07 | 42.49 | $42.81 | 19040 |
| 2024-05-06 | 42.46 | $42.67 | 16446 |
| 2024-05-03 | 42.44 | $42.66 | 18900 |
| 2024-05-02 | 42.42 | $42.39 | 28121 |
| 2024-05-01 | 42.42 | $42.20 | 30000 |
| 2024-04-30 | 42.44 | $42.15 | 21400 |
| 2024-04-29 | 42.47 | $42.37 | 10209 |
| 2024-04-26 | 42.48 | $42.24 | 124800 |
| 2024-04-25 | 42.51 | $42.12 | 37739 |
| 2024-04-24 | 42.55 | $42.26 | 9500 |
| 2024-04-23 | 42.58 | $42.34 | 16024 |
| 2024-04-22 | 42.60 | $42.21 | 145200 |
| 2024-04-19 | 42.65 | $42.22 | 31200 |
| 2024-04-18 | 42.69 | $42.16 | 50200 |
| 2024-04-17 | 42.75 | $42.33 | 54700 |
| 2024-04-16 | 42.79 | $42.04 | 189626 |
| 2024-04-15 | 42.87 | $42.16 | 296449 |
| 2024-04-12 | 42.94 | $42.52 | 25247 |
| 2024-04-11 | 42.99 | $42.34 | 46200 |
| 2024-04-10 | 43.06 | $42.37 | 43600 |
| 2024-04-09 | 43.13 | $42.97 | 21800 |
| 2024-04-08 | 43.15 | $42.84 | 22318 |
| 2024-04-05 | 43.18 | $42.88 | 23015 |
| 2024-04-04 | 43.21 | $43.08 | 15300 |
| 2024-04-03 | 43.22 | $42.97 | 12203 |
| 2024-04-02 | 43.25 | $42.98 | 24200 |
| 2024-04-01 | 43.28 | $42.99 | 16215 |
| 2024-03-28 | 43.31 | $43.39 | 8131 |
| 2024-03-27 | 43.30 | $43.52 | 9700 |
| 2024-03-26 | 43.28 | $43.45 | 12621 |
| 2024-03-25 | 43.26 | $43.37 | 9700 |
| 2024-03-22 | 43.25 | $43.36 | 1.0M |
| 2024-03-21 | 43.24 | $43.26 | 11249 |
| 2024-03-20 | 43.24 | $43.27 | 20824 |
| 2024-03-19 | 43.23 | $43.08 | 18500 |
| 2024-03-18 | 43.25 | $42.97 | 10638 |
| 2024-03-15 | 43.28 | $43.03 | 15112 |
| 2024-03-14 | 43.30 | $43.04 | 42541 |
| 2024-03-13 | 43.33 | $43.37 | 12923 |
| 2024-03-12 | 43.33 | $43.38 | 19933 |
| 2024-03-11 | 43.32 | $43.53 | 142800 |
| 2024-03-08 | 43.30 | $43.56 | 26228 |
| 2024-03-07 | 43.27 | $43.47 | 32200 |
| 2024-03-06 | 43.25 | $43.41 | 19426 |
| 2024-03-05 | 43.24 | $43.37 | 605900 |
| 2024-03-04 | 43.22 | $43.09 | 22125 |
| 2024-03-01 | 43.24 | $43.22 | 26216 |
| 2024-02-29 | 43.24 | $43.19 | 56943 |
| 2024-02-28 | 43.24 | $43.11 | 54500 |
| 2024-02-27 | 43.26 | $42.97 | 33712 |
| 2024-02-26 | 43.29 | $43.03 | 94705 |
| 2024-02-23 | 43.31 | $43.18 | 15600 |
| 2024-02-22 | 43.33 | $42.95 | 50123 |
| 2024-02-21 | 43.37 | $42.97 | 22507 |
| 2024-02-20 | 43.41 | $43.17 | 29745 |
| 2024-02-16 | 43.43 | $43.11 | 25800 |
| 2024-02-15 | 43.47 | $43.28 | 16740 |
| 2024-02-14 | 43.49 | $43.11 | 77000 |
| 2024-02-13 | 43.53 | $42.94 | 32700 |
| 2024-02-12 | 43.59 | $43.40 | 47243 |
| 2024-02-09 | 43.61 | $43.32 | 21308 |
| 2024-02-08 | 43.64 | $43.34 | 134910 |
| 2024-02-07 | 43.67 | $43.48 | 120224 |
| 2024-02-06 | 43.69 | $43.55 | 118015 |
| 2024-02-05 | 43.71 | $43.27 | 23800 |
| 2024-02-02 | 43.75 | $43.72 | 69513 |
| 2024-02-01 | 43.76 | $44.14 | 91800 |
| 2024-01-31 | 43.72 | $44.04 | 25146 |
| 2024-01-30 | 43.68 | $43.85 | 29300 |
| 2024-01-29 | 43.66 | $43.77 | 75808 |
| 2024-01-26 | 43.65 | $43.55 | 20200 |
| 2024-01-25 | 43.66 | $43.58 | 30601 |
| 2024-01-24 | 43.67 | $43.37 | 25414 |
| 2024-01-23 | 43.70 | $43.49 | 31200 |
| 2024-01-22 | 43.73 | $43.58 | 41000 |
| 2024-01-19 | 43.74 | $43.49 | 62000 |
| 2024-01-18 | 43.77 | $43.43 | 73919 |
| 2024-01-17 | 43.80 | $43.54 | 18500 |
| 2024-01-16 | 43.83 | $43.74 | 87112 |
| 2024-01-12 | 43.84 | $44.15 | 29107 |
| 2024-01-11 | 43.81 | $44.00 | 111528 |
| 2024-01-10 | 43.79 | $43.77 | 55915 |
| 2024-01-09 | 43.79 | $43.81 | 22930 |
| 2024-01-08 | 43.79 | $43.90 | 96006 |
| 2024-01-05 | 43.78 | $43.71 | 48300 |
| 2024-01-04 | 43.78 | $43.86 | 28249 |
| 2024-01-03 | 43.78 | $44.08 | 19300 |
| 2024-01-02 | 43.74 | $43.97 | 34800 |
| 2023-12-29 | 43.72 | $44.25 | 105400 |
| 2023-12-28 | 43.66 | $44.24 | 41400 |
| 2023-12-27 | 43.60 | $44.38 | 197342 |
| 2023-12-26 | 43.52 | $44.13 | 40908 |
| 2023-12-22 | 43.46 | $44.15 | 31339 |
| 2023-12-21 | 43.38 | $44.16 | 51718 |
| 2023-12-20 | 43.30 | $44.15 | 43100 |
| 2023-12-19 | 43.21 | $43.89 | 1.6M |
| 2023-12-18 | 43.14 | $43.83 | 49312 |
| 2023-12-15 | 43.07 | $43.99 | 35500 |
| 2023-12-14 | 42.97 | $44.06 | 53045 |
| 2023-12-13 | 42.86 | $43.86 | 43000 |
| 2023-12-12 | 42.75 | $43.24 | 45200 |
| 2023-12-11 | 42.70 | $43.15 | 42900 |
| 2023-12-08 | 42.65 | $43.17 | 52425 |
| 2023-12-07 | 42.60 | $43.38 | 50637 |
| 2023-12-06 | 42.52 | $43.32 | 48600 |
| 2023-12-05 | 42.43 | $43.24 | 80416 |
| 2023-12-04 | 42.35 | $42.99 | 44030 |
| 2023-12-01 | 42.28 | $43.11 | 93316 |
| 2023-11-30 | 42.19 | $42.86 | 40700 |
| 2023-11-29 | 42.12 | $42.97 | 123500 |
| 2023-11-28 | 42.04 | $42.70 | 28118 |
| 2023-11-27 | 41.97 | $42.47 | 86914 |
| 2023-11-24 | 41.91 | $42.22 | 25715 |
| 2023-11-22 | 41.88 | $42.50 | 104800 |
| 2023-11-21 | 41.81 | $42.45 | 35600 |
| 2023-11-20 | 41.75 | $42.35 | 37000 |
| 2023-11-17 | 41.68 | $42.35 | 81900 |
| 2023-11-16 | 41.61 | $42.16 | 45100 |
| 2023-11-15 | 41.56 | $41.97 | 61131 |
| 2023-11-14 | 41.51 | $42.27 | 65616 |
| 2023-11-13 | 41.43 | $41.65 | 39125 |
| 2023-11-10 | 41.41 | $41.69 | 55034 |
| 2023-11-09 | 41.38 | $41.61 | 195100 |
| 2023-11-08 | 41.36 | $42.02 | 40525 |
| 2023-11-07 | 41.29 | $41.86 | 73633 |
| 2023-11-06 | 41.23 | $41.61 | 67607 |
| 2023-11-03 | 41.19 | $41.87 | 59313 |
| 2023-11-02 | 41.11 | $41.47 | 29000 |
| 2023-11-01 | 41.08 | $41.22 | 18522 |
| 2023-10-31 | 41.06 | $40.84 | 38100 |
| 2023-10-30 | 41.09 | $40.76 | 73700 |
| 2023-10-27 | 41.12 | $40.90 | 37109 |
| 2023-10-26 | 41.14 | $40.85 | 63131 |
| 2023-10-25 | 41.17 | $40.53 | 117900 |
| 2023-10-24 | 41.24 | $40.88 | 288011 |
| 2023-10-23 | 41.28 | $40.72 | 60542 |
| 2023-10-20 | 41.34 | $40.60 | 79629 |
| 2023-10-19 | 41.42 | $40.50 | 968000 |
| 2023-10-18 | 41.51 | $40.69 | 376600 |
| 2023-10-17 | 41.60 | $40.88 | 64000 |
| 2023-10-16 | 41.67 | $41.26 | 117811 |
| 2023-10-13 | 41.72 | $41.46 | 36700 |
| 2023-10-12 | 41.74 | $41.36 | 33300 |
| 2023-10-11 | 41.79 | $41.65 | 19104 |
| 2023-10-10 | 41.80 | $41.51 | 37000 |
| 2023-10-09 | 41.83 | $41.54 | 44313 |
| 2023-10-06 | 41.86 | $41.07 | 73800 |
| 2023-10-05 | 41.94 | $41.30 | 64200 |
| 2023-10-04 | 42.01 | $41.18 | 52400 |
| 2023-10-03 | 42.10 | $40.80 | 81500 |
| 2023-10-02 | 42.24 | $41.23 | 42500 |
| 2023-09-29 | 42.34 | $41.78 | 34800 |
| 2023-09-28 | 42.40 | $41.89 | 42843 |
| 2023-09-27 | 42.45 | $41.72 | 21049 |
| 2023-09-26 | 42.53 | $41.95 | 38400 |
| 2023-09-25 | 42.59 | $41.93 | 115634 |
| 2023-09-22 | 42.66 | $42.33 | 161126 |
| 2023-09-21 | 42.70 | $42.16 | 22800 |
| 2023-09-20 | 42.75 | $42.54 | 22600 |
| 2023-09-19 | 42.78 | $42.60 | 15231 |
| 2023-09-18 | 42.80 | $42.67 | 17319 |
| 2023-09-15 | 42.81 | $42.62 | 22730 |
| 2023-09-14 | 42.83 | $42.74 | 30611 |
| 2023-09-13 | 42.84 | $42.85 | 11831 |
| 2023-09-12 | 42.84 | $42.69 | 12847 |
| 2023-09-11 | 42.85 | $42.71 | 39119 |
| 2023-09-08 | 42.87 | $42.68 | 7500 |
| 2023-09-07 | 42.89 | $42.75 | 22715 |
| 2023-09-06 | 42.90 | $42.51 | 28300 |
| 2023-09-05 | 42.94 | $42.60 | 16143 |
| 2023-09-01 | 42.98 | $42.88 | 40820 |
| 2023-08-31 | 42.99 | $43.25 | 15037 |
| 2023-08-30 | 42.96 | $43.16 | 28605 |
| 2023-08-29 | 42.94 | $43.21 | 13600 |
| 2023-08-28 | 42.91 | $42.91 | 29100 |
| 2023-08-25 | 42.91 | $42.77 | 35600 |
| 2023-08-24 | 42.93 | $42.74 | 20518 |
| 2023-08-23 | 42.95 | $42.93 | 67933 |
| 2023-08-22 | 42.95 | $42.48 | 89000 |
| 2023-08-21 | 43.00 | $42.38 | 495512 |
| 2023-08-18 | 43.06 | $42.60 | 42002 |
| 2023-08-17 | 43.11 | $42.50 | 123200 |
| 2023-08-16 | 43.17 | $42.51 | 163328 |
| 2023-08-15 | 43.24 | $42.68 | 57600 |
| 2023-08-14 | 43.30 | $42.76 | 27549 |
| 2023-08-11 | 43.36 | $42.82 | 21800 |
| 2023-08-10 | 43.42 | $43.14 | 17900 |
| 2023-08-09 | 43.45 | $43.40 | 16500 |
| 2023-08-08 | 43.45 | $43.36 | 15638 |
| 2023-08-07 | 43.46 | $43.17 | 15600 |
| 2023-08-04 | 43.49 | $43.11 | 151100 |
| 2023-08-03 | 43.53 | $42.82 | 27037 |
| 2023-08-02 | 43.61 | $43.02 | 27907 |
| 2023-08-01 | 43.67 | $43.24 | 72544 |
| 2023-07-31 | 43.72 | $43.70 | 28616 |
| 2023-07-28 | 43.72 | $43.60 | 28646 |
| 2023-07-27 | 43.73 | $43.49 | 26011 |
| 2023-07-26 | 43.76 | $43.89 | 50700 |
| 2023-07-25 | 43.74 | $43.70 | 123100 |
| 2023-07-24 | 43.75 | $43.71 | 13708 |
| 2023-07-21 | 43.75 | $43.75 | 14845 |
| 2023-07-20 | 43.75 | $43.69 | 203412 |
| 2023-07-19 | 43.76 | $43.95 | 12000 |
| 2023-07-18 | 43.74 | $43.86 | 11630 |
| 2023-07-17 | 43.72 | $43.83 | 27614 |
| 2023-07-14 | 43.71 | $43.77 | 11627 |
| 2023-07-13 | 43.71 | $43.98 | 22707 |
| 2023-07-12 | 43.68 | $43.78 | 48100 |
| 2023-07-11 | 43.67 | $43.22 | 496705 |
| 2023-07-10 | 43.71 | $43.17 | 27200 |
| 2023-07-07 | 43.77 | $43.12 | 31700 |
| 2023-07-06 | 43.84 | $43.15 | 148617 |
| 2023-07-05 | 43.91 | $43.50 | 10600 |
| 2023-07-03 | 43.95 | $43.68 | 16703 |
| 2023-06-30 | 43.98 | $43.84 | 20300 |
| 2023-06-29 | 44.00 | $43.86 | 42900 |
| 2023-06-28 | 44.01 | $44.13 | 15000 |
| 2023-06-27 | 44.00 | $44.11 | 30000 |
| 2023-06-26 | 43.99 | $44.14 | 35500 |
| 2023-06-23 | 43.97 | $44.02 | 15000 |
| 2023-06-22 | 43.97 | $43.89 | 41000 |
| 2023-06-21 | 43.98 | $44.13 | 27805 |
| 2023-06-20 | 43.96 | $44.00 | 14100 |
| 2023-06-16 | 43.96 | $44.04 | 27343 |
| 2023-06-15 | 43.95 | $44.09 | 38309 |
| 2023-06-14 | 43.93 | $43.86 | 28111 |
| 2023-06-13 | 43.94 | $43.76 | 16713 |
| 2023-06-12 | 43.96 | $43.96 | 29600 |
| 2023-06-09 | 43.96 | $43.87 | 16300 |
| 2023-06-08 | 43.97 | $44.07 | 452525 |
| 2023-06-07 | 43.96 | $43.71 | 50200 |
| 2023-06-06 | 43.98 | $43.96 | 318800 |
| 2023-06-05 | 43.98 | $43.84 | 386231 |
| 2023-06-02 | 44.00 | $43.95 | 13347 |
| 2023-06-01 | 44.00 | $44.13 | 30438 |
| 2023-05-31 | 43.99 | $44.06 | 18633 |
| 2023-05-30 | 43.98 | $43.87 | 73300 |
| 2023-05-26 | 43.99 | $43.47 | 34945 |
| 2023-05-25 | 44.05 | $43.49 | 44513 |
| 2023-05-24 | 44.11 | $43.65 | 77300 |
| 2023-05-23 | 44.16 | $43.78 | 567400 |
| 2023-05-22 | 44.20 | $43.76 | 68605 |
| 2023-05-19 | 44.24 | $43.74 | 12527 |
| 2023-05-18 | 44.30 | $43.93 | 12300 |
| 2023-05-17 | 44.33 | $44.13 | 11442 |
| 2023-05-16 | 44.36 | $44.13 | 20305 |
| 2023-05-15 | 44.38 | $44.22 | 15034 |
| 2023-05-12 | 44.40 | $44.39 | 15047 |
| 2023-05-11 | 44.40 | $44.59 | 11100 |
| 2023-05-10 | 44.38 | $44.50 | 17700 |
| 2023-05-09 | 44.36 | $44.18 | 10900 |
| 2023-05-08 | 44.38 | $44.30 | 26549 |
| 2023-05-05 | 44.39 | $44.52 | 52200 |
| 2023-05-04 | 44.38 | $44.64 | 46308 |
| 2023-05-03 | 44.35 | $44.70 | 11306 |
| 2023-05-02 | 44.31 | $44.32 | 15300 |
| 2023-05-01 | 44.31 | $43.89 | 38300 |
| 2023-04-28 | 44.36 | $44.46 | 59849 |
| 2023-04-27 | 44.34 | $44.32 | 7544 |
| 2023-04-26 | 44.35 | $44.46 | 43900 |
| 2023-04-25 | 44.33 | $44.54 | 395419 |
| 2023-04-24 | 44.31 | $44.41 | 38700 |
| 2023-04-21 | 44.30 | $44.26 | 15900 |
| 2023-04-20 | 44.31 | $44.29 | 29514 |
| 2023-04-19 | 44.31 | $44.08 | 20345 |
| 2023-04-18 | 44.33 | $44.05 | 24700 |
| 2023-04-17 | 44.36 | $44.06 | 20800 |
| 2023-04-14 | 44.40 | $44.30 | 29008 |
| 2023-04-13 | 44.41 | $44.48 | 26100 |
| 2023-04-12 | 44.40 | $44.53 | 77817 |
| 2023-04-11 | 44.38 | $44.41 | 35300 |
| 2023-04-10 | 44.38 | $44.35 | 27500 |
| 2023-04-06 | 44.38 | $44.69 | 232701 |
| 2023-04-05 | 44.35 | $44.88 | 56100 |
| 2023-04-04 | 44.30 | $44.75 | 173937 |
| 2023-04-03 | 44.25 | $44.53 | 105747 |
| 2023-03-31 | 44.22 | $44.46 | 30000 |
| 2023-03-30 | 44.19 | $44.26 | 40313 |
| 2023-03-29 | 44.19 | $44.18 | 80900 |
| 2023-03-28 | 44.19 | $44.11 | 38309 |
| 2023-03-27 | 44.20 | $44.34 | 52538 |
| 2023-03-24 | 44.18 | $44.77 | 162500 |
| 2023-03-23 | 44.12 | $44.82 | 31832 |
| 2023-03-22 | 44.04 | $44.75 | 104900 |
| 2023-03-21 | 43.97 | $44.17 | 46400 |
| 2023-03-20 | 43.95 | $44.21 | 81300 |
| 2023-03-17 | 43.92 | $44.58 | 97300 |
| 2023-03-16 | 43.85 | $44.26 | 193300 |
| 2023-03-15 | 43.81 | $44.27 | 116500 |
| 2023-03-14 | 43.76 | $43.99 | 94629 |
| 2023-03-13 | 43.74 | $44.16 | 42900 |
| 2023-03-10 | 43.69 | $43.80 | 57400 |
| 2023-03-09 | 43.68 | $43.47 | 61200 |
| 2023-03-08 | 43.70 | $43.19 | 32700 |
| 2023-03-07 | 43.76 | $43.20 | 50800 |
| 2023-03-06 | 43.81 | $43.33 | 32100 |
| 2023-03-03 | 43.87 | $43.44 | 195212 |
| 2023-03-02 | 43.91 | $43.03 | 1.2M |
| 2023-03-01 | 44.00 | $43.25 | 190540 |
| 2023-02-28 | 44.08 | $43.62 | 24827 |
| 2023-02-27 | 44.13 | $43.66 | 22447 |
| 2023-02-24 | 44.18 | $43.55 | 284100 |
| 2023-02-23 | 44.25 | $43.84 | 18400 |
| 2023-02-22 | 44.29 | $43.70 | 41500 |
| 2023-02-21 | 44.35 | $43.51 | 34608 |
| 2023-02-17 | 44.44 | $44.00 | 26232 |
| 2023-02-16 | 44.49 | $43.99 | 39700 |
| 2023-02-15 | 44.54 | $44.05 | 57642 |
| 2023-02-14 | 44.59 | $44.16 | 97243 |
| 2023-02-13 | 44.63 | $44.37 | 122032 |
| 2023-02-10 | 44.66 | $44.23 | 82400 |
| 2023-02-09 | 44.71 | $44.44 | 32800 |
| 2023-02-08 | 44.74 | $44.58 | 22100 |
| 2023-02-07 | 44.75 | $44.47 | 142708 |
| 2023-02-06 | 44.78 | $44.44 | 217813 |
| 2023-02-03 | 44.82 | $44.85 | 17400 |
| 2023-02-02 | 44.81 | $45.13 | 301700 |
| 2023-02-01 | 44.78 | $45.19 | 58900 |
| 2023-01-31 | 44.74 | $44.90 | 74400 |
| 2023-01-30 | 44.72 | $44.75 | 69600 |
| 2023-01-27 | 44.72 | $45.00 | 33300 |
| 2023-01-26 | 44.69 | $45.04 | 47439 |
| 2023-01-25 | 44.65 | $45.10 | 26100 |
| 2023-01-24 | 44.60 | $44.99 | 59900 |
| 2023-01-23 | 44.56 | $44.81 | 125900 |
| 2023-01-20 | 44.54 | $44.92 | 27848 |
| 2023-01-19 | 44.50 | $45.14 | 72000 |
| 2023-01-18 | 44.43 | $45.24 | 308139 |
| 2023-01-17 | 44.34 | $44.77 | 104341 |
| 2023-01-13 | 44.30 | $44.89 | 143609 |
| 2023-01-12 | 44.24 | $45.08 | 107927 |
| 2023-01-11 | 44.15 | $44.71 | 276337 |
| 2023-01-10 | 44.09 | $44.41 | 454520 |
| 2023-01-09 | 44.05 | $44.59 | 247518 |
| 2023-01-06 | 44.00 | $44.37 | 283739 |
| 2023-01-05 | 43.96 | $43.90 | 216017 |
| 2023-01-04 | 43.97 | $43.98 | 268440 |
| 2023-01-03 | 43.96 | $43.71 | 226345 |
| 2022-12-30 | 43.99 | $43.51 | 181426 |
| 2022-12-29 | 44.04 | $43.74 | 201300 |
| 2022-12-28 | 44.07 | $43.61 | 313100 |
| 2022-12-27 | 44.12 | $43.68 | 191800 |
| 2022-12-23 | 44.17 | $44.01 | 202800 |
| 2022-12-22 | 44.18 | $44.14 | 356200 |
| 2022-12-21 | 44.19 | $44.22 | 100400 |
| 2022-12-20 | 44.19 | $44.10 | 154300 |
| 2022-12-19 | 44.20 | $44.46 | 132213 |
| 2022-12-16 | 44.17 | $44.66 | 170200 |
| 2022-12-15 | 44.12 | $44.71 | 193124 |
| 2022-12-14 | 44.05 | $44.69 | 192800 |
| 2022-12-13 | 43.99 | $44.50 | 313648 |
| 2022-12-12 | 43.93 | $44.19 | 272727 |
| 2022-12-09 | 43.90 | $44.06 | 266943 |
| 2022-12-08 | 43.89 | $44.43 | 291600 |
| 2022-12-07 | 43.83 | $44.64 | 274700 |
| 2022-12-06 | 43.75 | $44.15 | 437800 |
| 2022-12-05 | 43.70 | $44.00 | 278600 |
| 2022-12-02 | 43.67 | $44.48 | 206531 |
| 2022-12-01 | 43.59 | $44.31 | 275131 |
| 2022-11-30 | 43.51 | $44.20 | 223300 |
| 2022-11-29 | 43.44 | $43.79 | 167605 |
| 2022-11-28 | 43.40 | $44.05 | 160200 |
| 2022-11-25 | 43.33 | $44.02 | 31100 |
| 2022-11-23 | 43.26 | $44.09 | 166437 |
| 2022-11-22 | 43.17 | $43.78 | 211822 |
| 2022-11-21 | 43.11 | $43.61 | 165100 |
| 2022-11-18 | 43.06 | $43.63 | 625100 |
| 2022-11-17 | 43.00 | $43.58 | 91532 |
| 2022-11-16 | 42.94 | $43.79 | 90400 |
| 2022-11-15 | 42.85 | $43.54 | 157918 |
| 2022-11-14 | 42.77 | $43.27 | 176000 |
| 2022-11-11 | 42.72 | $43.38 | 236500 |
| 2022-11-10 | 42.65 | $43.47 | 176700 |
| 2022-11-09 | 42.57 | $42.43 | 93700 |
| 2022-11-08 | 42.58 | $42.43 | 357107 |
| 2022-11-07 | 42.60 | $42.30 | 169300 |
| 2022-11-04 | 42.63 | $42.47 | 107900 |
| 2022-11-03 | 42.64 | $42.41 | 633300 |
| 2022-11-02 | 42.67 | $42.59 | 142330 |
| 2022-11-01 | 42.68 | $42.69 | 140600 |
| 2022-10-31 | 42.68 | $42.63 | 160800 |
| 2022-10-28 | 42.68 | $42.86 | 101400 |
| 2022-10-27 | 42.66 | $42.89 | 138800 |
| 2022-10-26 | 42.64 | $42.60 | 63139 |
| 2022-10-25 | 42.64 | $42.31 | 190141 |
| 2022-10-24 | 42.68 | $41.83 | 101512 |
| 2022-10-21 | 42.77 | $41.91 | 185800 |
| 2022-10-20 | 42.86 | $41.72 | 276825 |
| 2022-10-19 | 42.98 | $42.03 | 178543 |
| 2022-10-18 | 43.08 | $42.41 | 192135 |
| 2022-10-17 | 43.15 | $42.40 | 56005 |
| 2022-10-14 | 43.23 | $42.27 | 65247 |
| 2022-10-13 | 43.33 | $42.49 | 65721 |
| 2022-10-12 | 43.41 | $42.65 | 147900 |
| 2022-10-11 | 43.50 | $42.70 | 102321 |
| 2022-10-10 | 43.58 | $42.83 | 91438 |
| 2022-10-07 | 43.66 | $42.90 | 81000 |
| 2022-10-06 | 43.74 | $43.12 | 35800 |
| 2022-10-05 | 43.80 | $43.27 | 43100 |
| 2022-10-04 | 43.86 | $43.53 | 93900 |
| 2022-10-03 | 43.89 | $43.27 | 90300 |
| 2022-09-30 | 43.96 | $43.01 | 39300 |
| 2022-09-29 | 44.06 | $43.40 | 174809 |
| 2022-09-28 | 44.13 | $43.44 | 160100 |
| 2022-09-27 | 44.20 | $42.70 | 84100 |
| 2022-09-26 | 44.36 | $42.35 | 134538 |
| 2022-09-23 | 44.57 | $43.21 | 144647 |
| 2022-09-22 | 44.71 | $43.55 | 90814 |
| 2022-09-21 | 44.84 | $44.01 | 25403 |
| 2022-09-20 | 44.92 | $43.97 | 114501 |
| 2022-09-19 | 45.02 | $44.07 | 188400 |
| 2022-09-16 | 45.12 | $44.34 | 44100 |
| 2022-09-15 | 45.21 | $44.37 | 41401 |
| 2022-09-14 | 45.29 | $44.54 | 25037 |
| 2022-09-13 | 45.37 | $44.43 | 42800 |
| 2022-09-12 | 45.47 | $44.80 | 80200 |
| 2022-09-09 | 45.54 | $44.88 | 42049 |
| 2022-09-08 | 45.61 | $44.95 | 32600 |
| 2022-09-07 | 45.68 | $45.08 | 69044 |
| 2022-09-06 | 45.74 | $44.86 | 72200 |
| 2022-09-02 | 45.84 | $45.31 | 74200 |
| 2022-09-01 | 45.89 | $45.17 | 102729 |
| 2022-08-31 | 45.97 | $45.38 | 128005 |
| 2022-08-30 | 46.03 | $45.56 | 203200 |
| 2022-08-29 | 46.08 | $45.53 | 34800 |
| 2022-08-26 | 46.14 | $45.79 | 28900 |
| 2022-08-25 | 46.18 | $45.83 | 19600 |
| 2022-08-24 | 46.21 | $45.72 | 51700 |
| 2022-08-23 | 46.26 | $45.82 | 39842 |
| 2022-08-22 | 46.31 | $45.81 | 47500 |
| 2022-08-19 | 46.36 | $46.10 | 36700 |
| 2022-08-18 | 46.39 | $46.35 | 59219 |
| 2022-08-17 | 46.40 | $46.31 | 44307 |
| 2022-08-16 | 46.40 | $46.62 | 51235 |
| 2022-08-15 | 46.38 | $46.65 | 63600 |
| 2022-08-12 | 46.35 | $46.45 | 35300 |
| 2022-08-11 | 46.34 | $46.43 | 57600 |
| 2022-08-10 | 46.33 | $46.55 | 51825 |
| 2022-08-09 | 46.31 | $46.33 | 44017 |
| 2022-08-08 | 46.31 | $46.47 | 33400 |
| 2022-08-05 | 46.29 | $46.18 | 27300 |
| 2022-08-04 | 46.30 | $46.72 | 77315 |
| 2022-08-03 | 46.26 | $46.63 | 84541 |
| 2022-08-02 | 46.22 | $46.42 | 68100 |
| 2022-08-01 | 46.20 | $47.04 | 101715 |
| 2022-07-29 | 46.11 | $47.07 | 54540 |
| 2022-07-28 | 46.01 | $46.95 | 39500 |
| 2022-07-27 | 45.91 | $46.60 | 64400 |
| 2022-07-26 | 45.84 | $46.36 | 36500 |
| 2022-07-25 | 45.79 | $46.33 | 82700 |
| 2022-07-22 | 45.73 | $46.38 | 227430 |
| 2022-07-21 | 45.66 | $46.03 | 91107 |
| 2022-07-20 | 45.62 | $45.72 | 117836 |
| 2022-07-19 | 45.61 | $45.79 | 87500 |
| 2022-07-18 | 45.59 | $45.80 | 49841 |
| 2022-07-15 | 45.57 | $45.88 | 70600 |
| 2022-07-14 | 45.54 | $45.68 | 52200 |
| 2022-07-13 | 45.52 | $45.78 | 126000 |
| 2022-07-12 | 45.50 | $45.66 | 37800 |
| 2022-07-11 | 45.48 | $45.57 | 58431 |
| 2022-07-08 | 45.47 | $45.36 | 38200 |
| 2022-07-07 | 45.48 | $45.58 | 83013 |
| 2022-07-06 | 45.47 | $45.67 | 50100 |
| 2022-07-05 | 45.45 | $45.95 | 47521 |
| 2022-07-01 | 45.40 | $45.85 | 60300 |
| 2022-06-30 | 45.35 | $45.54 | 82500 |
| 2022-06-29 | 45.33 | $45.34 | 38000 |
| 2022-06-28 | 45.33 | $44.99 | 45200 |
| 2022-06-27 | 45.36 | $45.06 | 62400 |
| 2022-06-24 | 45.40 | $45.19 | 58825 |
| 2022-06-23 | 45.42 | $45.28 | 84700 |
| 2022-06-22 | 45.43 | $45.06 | 69032 |
| 2022-06-21 | 45.47 | $44.77 | 121500 |
| 2022-06-17 | 45.54 | $44.77 | 72306 |
| 2022-06-16 | 45.63 | $44.84 | 45700 |
| 2022-06-15 | 45.71 | $44.69 | 129900 |
| 2022-06-14 | 45.82 | $44.30 | 30113 |
| 2022-06-13 | 45.98 | $44.55 | 74500 |
| 2022-06-10 | 46.13 | $45.36 | 94711 |
| 2022-06-09 | 46.21 | $45.89 | 52023 |
| 2022-06-08 | 46.24 | $45.88 | 34300 |
| 2022-06-07 | 46.28 | $46.07 | 54900 |
| 2022-06-06 | 46.30 | $45.84 | 270930 |
| 2022-06-03 | 46.35 | $46.28 | 38300 |
| 2022-06-02 | 46.35 | $46.37 | 68203 |
| 2022-06-01 | 46.35 | $46.22 | 57100 |
| 2022-05-31 | 46.37 | $46.49 | 74800 |
| 2022-05-27 | 46.35 | $46.84 | 29820 |
| 2022-05-26 | 46.30 | $46.61 | 99503 |
| 2022-05-25 | 46.27 | $46.73 | 38211 |
| 2022-05-24 | 46.22 | $46.56 | 48500 |
| 2022-05-23 | 46.19 | $46.25 | 78908 |
| 2022-05-20 | 46.18 | $46.42 | 76016 |
| 2022-05-19 | 46.15 | $46.33 | 199424 |
| 2022-05-18 | 46.14 | $46.15 | 36900 |
| 2022-05-17 | 46.13 | $46.05 | 53300 |
| 2022-05-16 | 46.14 | $46.29 | 94619 |
| 2022-05-13 | 46.13 | $46.04 | 62800 |
| 2022-05-12 | 46.14 | $46.20 | 55000 |
| 2022-05-11 | 46.13 | $45.95 | 89523 |
| 2022-05-10 | 46.15 | $45.94 | 64100 |
| 2022-05-09 | 46.17 | $45.58 | 129801 |
| 2022-05-06 | 46.23 | $45.54 | 116338 |
| 2022-05-05 | 46.31 | $45.62 | 53091 |
| 2022-05-04 | 46.38 | $46.18 | 47218 |
| 2022-05-03 | 46.40 | $45.75 | 71800 |
| 2022-05-02 | 46.47 | $45.80 | 91723 |
| 2022-04-29 | 46.54 | $46.03 | 132600 |
| 2022-04-28 | 46.59 | $46.32 | 42124 |
| 2022-04-27 | 46.62 | $46.25 | 95800 |
| 2022-04-26 | 46.66 | $46.32 | 26811 |
| 2022-04-25 | 46.70 | $46.23 | 97200 |
| 2022-04-22 | 46.75 | $45.78 | 36934 |
| 2022-04-21 | 46.85 | $45.80 | 34715 |
| 2022-04-20 | 46.96 | $46.16 | 119238 |
| 2022-04-19 | 47.04 | $46.01 | 46217 |
| 2022-04-18 | 47.15 | $46.38 | 63500 |
| 2022-04-14 | 47.24 | $46.50 | 63900 |
| 2022-04-13 | 47.31 | $46.82 | 170435 |
| 2022-04-12 | 47.36 | $46.76 | 278300 |
| 2022-04-11 | 47.43 | $46.54 | 91900 |
| 2022-04-08 | 47.52 | $46.77 | 34747 |
| 2022-04-07 | 47.60 | $46.98 | 35500 |
| 2022-04-06 | 47.67 | $47.08 | 24900 |
| 2022-04-05 | 47.73 | $47.20 | 36600 |
| 2022-04-04 | 47.78 | $47.49 | 36400 |
| 2022-04-01 | 47.81 | $47.44 | 100649 |
| 2022-03-31 | 47.85 | $47.72 | 51049 |
| 2022-03-30 | 47.87 | $47.70 | 119300 |
| 2022-03-29 | 47.88 | $47.59 | 153400 |
| 2022-03-28 | 47.92 | $47.19 | 54100 |
| 2022-03-25 | 47.99 | $47.09 | 66500 |
| 2022-03-24 | 48.09 | $47.60 | 18100 |
| 2022-03-23 | 48.14 | $47.72 | 59100 |
| 2022-03-22 | 48.18 | $47.58 | 167826 |
| 2022-03-21 | 48.25 | $47.68 | 39824 |
| 2022-03-18 | 48.31 | $48.03 | 65100 |
| 2022-03-17 | 48.33 | $47.99 | 14449 |
| 2022-03-16 | 48.37 | $47.90 | 99348 |
| 2022-03-15 | 48.42 | $48.02 | 39900 |
| 2022-03-14 | 48.46 | $47.80 | 27428 |
| 2022-03-11 | 48.53 | $48.20 | 37908 |
| 2022-03-10 | 48.57 | $48.19 | 38149 |
| 2022-03-09 | 48.61 | $48.30 | 39500 |
| 2022-03-08 | 48.64 | $48.40 | 18642 |
| 2022-03-07 | 48.66 | $48.60 | 45800 |
| 2022-03-04 | 48.67 | $48.84 | 84700 |
| 2022-03-03 | 48.65 | $48.64 | 112946 |
| 2022-03-02 | 48.65 | $48.42 | 67218 |
| 2022-03-01 | 48.68 | $49.05 | 42900 |
| 2022-02-28 | 48.64 | $48.82 | 69100 |
| 2022-02-25 | 48.62 | $48.49 | 54844 |
| 2022-02-24 | 48.63 | $48.39 | 29100 |
| 2022-02-23 | 48.66 | $48.30 | 56800 |
| 2022-02-22 | 48.70 | $48.42 | 65709 |
| 2022-02-18 | 48.73 | $48.53 | 23544 |
| 2022-02-17 | 48.75 | $48.53 | 15124 |
| 2022-02-16 | 48.77 | $48.45 | 36000 |
| 2022-02-15 | 48.80 | $48.42 | 16200 |
| 2022-02-14 | 48.84 | $48.34 | 22500 |
| 2022-02-11 | 48.90 | $48.60 | 42829 |
| 2022-02-10 | 48.93 | $48.32 | 49000 |
| 2022-02-09 | 48.99 | $48.61 | 134025 |
| 2022-02-08 | 49.03 | $48.67 | 306100 |
| 2022-02-07 | 49.07 | $48.71 | 54726 |
| 2022-02-04 | 49.11 | $48.75 | 65600 |
| 2022-02-03 | 49.14 | $48.93 | 34100 |
| 2022-02-02 | 49.17 | $49.11 | 49628 |
| 2022-02-01 | 49.17 | $49.04 | 26700 |
| 2022-01-31 | 49.19 | $49.10 | 48423 |
| 2022-01-28 | 49.19 | $49.04 | 309536 |
| 2022-01-27 | 49.21 | $48.93 | 60500 |
| 2022-01-26 | 49.24 | $48.92 | 49741 |
| 2022-01-25 | 49.27 | $49.10 | 148000 |
| 2022-01-24 | 49.29 | $49.10 | 54500 |
| 2022-01-21 | 49.31 | $49.12 | 25823 |
| 2022-01-20 | 49.33 | $49.03 | 48000 |
| 2022-01-19 | 49.36 | $48.97 | 31500 |
| 2022-01-18 | 49.41 | $48.86 | 46900 |
| 2022-01-14 | 49.46 | $49.09 | 52443 |
| 2022-01-13 | 49.50 | $49.32 | 90001 |
| 2022-01-12 | 49.52 | $49.28 | 36432 |
| 2022-01-11 | 49.55 | $49.29 | 51900 |
| 2022-01-10 | 49.57 | $49.15 | 57900 |
| 2022-01-07 | 49.62 | $49.24 | 68101 |
| 2022-01-06 | 49.66 | $49.40 | 70600 |
| 2022-01-05 | 49.69 | $49.42 | 50000 |
| 2022-01-04 | 49.71 | $49.58 | 13100 |
| 2022-01-03 | 49.73 | $49.53 | 38040 |
| 2021-12-31 | 49.75 | $49.74 | 52300 |
| 2021-12-30 | 49.75 | $49.73 | 42033 |
| 2021-12-29 | 49.75 | $49.67 | 40843 |
| 2021-12-28 | 49.76 | $49.81 | 44833 |
| 2021-12-27 | 49.75 | $49.75 | 56400 |
| 2021-12-23 | 49.75 | $49.70 | 105640 |
| 2021-12-22 | 49.76 | $49.74 | 108641 |
| 2021-12-21 | 49.76 | $49.72 | 51308 |
| 2021-12-20 | 49.77 | $49.82 | 53900 |
| 2021-12-17 | 49.76 | $49.90 | 374118 |
| 2021-12-16 | 49.75 | $49.79 | 54100 |
| 2021-12-15 | 49.74 | $49.78 | 60700 |
| 2021-12-14 | 49.74 | $49.80 | 29000 |
| 2021-12-13 | 49.73 | $49.80 | 82404 |
| 2021-12-10 | 49.72 | $49.76 | 89244 |
| 2021-12-09 | 49.72 | $49.67 | 30332 |
| 2021-12-08 | 49.72 | $49.68 | 58739 |
| 2021-12-07 | 49.73 | $49.66 | 49800 |
| 2021-12-06 | 49.74 | $49.69 | 23628 |
| 2021-12-03 | 49.74 | $49.75 | 13445 |
| 2021-12-02 | 49.74 | $49.70 | 100928 |
| 2021-12-01 | 49.74 | $49.75 | 62900 |
| 2021-11-30 | 49.74 | $49.75 | 29516 |
| 2021-11-29 | 49.74 | $49.70 | 27300 |
| 2021-11-26 | 49.75 | $49.70 | 10700 |
| 2021-11-24 | 49.75 | $49.54 | 22000 |
| 2021-11-23 | 49.77 | $49.55 | 26218 |
| 2021-11-22 | 49.80 | $49.62 | 20100 |
| 2021-11-19 | 49.82 | $49.75 | 37600 |
| 2021-11-18 | 49.82 | $49.74 | 23507 |
| 2021-11-17 | 49.83 | $49.75 | 20800 |
| 2021-11-16 | 49.84 | $49.76 | 15700 |
| 2021-11-15 | 49.85 | $49.67 | 77340 |
| 2021-11-12 | 49.87 | $49.78 | 59100 |
| 2021-11-11 | 49.88 | $49.75 | 13017 |
| 2021-11-10 | 49.89 | $49.72 | 58800 |
| 2021-11-09 | 49.91 | $50.04 | 36300 |
| 2021-11-08 | 49.89 | $50.00 | 64316 |
| 2021-11-05 | 49.88 | $50.03 | 22600 |
| 2021-11-04 | 49.87 | $49.96 | 78035 |
| 2021-11-03 | 49.86 | $49.83 | 11118 |
| 2021-11-02 | 49.86 | $49.83 | 19235 |
| 2021-11-01 | 49.86 | $49.79 | 24200 |
| 2021-10-29 | 49.87 | $49.83 | 25622 |
| 2021-10-28 | 49.88 | $49.77 | 28708 |
| 2021-10-27 | 49.89 | $49.83 | 16924 |
| 2021-10-26 | 49.89 | $49.79 | 11436 |
| 2021-10-25 | 49.91 | $49.76 | 36740 |
| 2021-10-22 | 49.92 | $49.68 | 762200 |
| 2021-10-21 | 49.95 | $49.69 | 123629 |
| 2021-10-20 | 49.97 | $49.88 | 12500 |
| 2021-10-19 | 49.98 | $49.90 | 30020 |
| 2021-10-18 | 49.99 | $49.96 | 13600 |
| 2021-10-15 | 49.99 | $49.96 | 49225 |
| 2021-10-14 | 50.00 | $50.00 | 18502 |
| 2021-10-13 | 50.00 | $49.95 | 10846 |
| 2021-10-12 | 50.00 | $49.89 | 25300 |
| 2021-10-11 | 50.02 | $49.89 | 23523 |
| 2021-10-08 | 50.03 | $49.95 | 6300 |
| 2021-10-07 | 50.04 | $49.94 | 59443 |
| 2021-10-06 | 50.05 | $49.97 | 23448 |
| 2021-10-05 | 50.05 | $50.02 | 15600 |
| 2021-10-04 | 50.06 | $50.05 | 150519 |
| 2021-10-01 | 50.06 | $50.13 | 12531 |
| 2021-09-30 | 50.05 | $49.99 | 13407 |
| 2021-09-29 | 50.06 | $49.96 | 21500 |
| 2021-09-28 | 50.07 | $49.97 | 13800 |
| 2021-09-27 | 50.08 | $49.98 | 14300 |
| 2021-09-24 | 50.09 | $50.00 | 43600 |
| 2021-09-23 | 50.10 | $50.04 | 49300 |
| 2021-09-22 | 50.11 | $50.06 | 43200 |
| 2021-09-21 | 50.11 | $50.11 | 28800 |
| 2021-09-20 | 50.11 | $50.12 | 17035 |
| 2021-09-17 | 50.11 | $50.12 | 20217 |
| 2021-09-16 | 50.11 | $50.12 | 33132 |
| 2021-09-15 | 50.11 | $50.12 | 68849 |
| 2021-09-14 | 50.11 | $50.21 | 24408 |
| 2021-09-13 | 50.09 | $50.16 | 25800 |
| 2021-09-10 | 50.09 | $50.12 | 19430 |
| 2021-09-09 | 50.08 | $50.14 | 26530 |
| 2021-09-08 | 50.08 | $50.14 | 13600 |
| 2021-09-07 | 50.07 | $50.09 | 17000 |
| 2021-09-03 | 50.07 | $50.09 | 11200 |
| 2021-09-02 | 50.07 | $50.09 | 26135 |
| 2021-09-01 | 50.07 | $50.05 | 24618 |
| 2021-08-31 | 50.07 | $50.05 | 18705 |
| 2021-08-30 | 50.07 | $50.10 | 50310 |
| 2021-08-27 | 50.07 | $50.06 | 12800 |
| 2021-08-26 | 50.07 | $50.03 | 12000 |
| 2021-08-25 | 50.07 | $50.01 | 12206 |
| 2021-08-24 | 50.08 | $50.02 | 33600 |
| 2021-08-23 | 50.08 | $50.06 | 21000 |
| 2021-08-20 | 50.09 | $50.06 | 39026 |
| 2021-08-19 | 50.09 | $50.08 | 38114 |
| 2021-08-18 | 50.09 | $50.09 | 189925 |
| 2021-08-17 | 50.09 | $50.09 | 9100 |
| 2021-08-16 | 50.09 | $50.10 | 16700 |
| 2021-08-13 | 50.09 | $50.12 | 18116 |
| 2021-08-12 | 50.08 | $50.07 | 23500 |
| 2021-08-11 | 50.09 | $50.05 | 70200 |
| 2021-08-10 | 50.09 | $49.98 | 22800 |
| 2021-08-09 | 50.10 | $50.04 | 30102 |
| 2021-08-06 | 50.11 | $50.02 | 13100 |
| 2021-08-05 | 50.12 | $50.12 | 23700 |
| 2021-08-04 | 50.12 | $50.16 | 17400 |
| 2021-08-03 | 50.11 | $50.19 | 21120 |
| 2021-08-02 | 50.10 | $50.23 | 33800 |
| 2021-07-30 | 50.09 | $50.12 | 7436 |
| 2021-07-29 | 50.09 | $50.12 | 40534 |
| 2021-07-28 | 50.08 | $50.14 | 52200 |
| 2021-07-27 | 50.08 | $50.20 | 34700 |
| 2021-07-26 | 50.06 | $50.08 | 115700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
43.82
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.89
Average
44.72
Maximum
50.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.82 | $43.49 | 48207 |
| 2026-07-22 | 43.87 | $43.57 | 13200 |
| 2026-07-21 | 43.91 | $43.73 | 21309 |
| 2026-07-20 | 43.94 | $43.81 | 19716 |
| 2026-07-17 | 43.96 | $43.88 | 14398 |
| 2026-07-16 | 43.98 | $43.88 | 7253 |
| 2026-07-15 | 44.00 | $43.91 | 15200 |
| 2026-07-14 | 44.02 | $43.85 | 19533 |
| 2026-07-13 | 44.04 | $43.64 | 15245 |
| 2026-07-10 | 44.09 | $43.88 | 16975 |
| 2026-07-09 | 44.11 | $43.91 | 14600 |
| 2026-07-08 | 44.13 | $43.83 | 11300 |
| 2026-07-07 | 44.16 | $43.92 | 16000 |
| 2026-07-06 | 44.18 | $44.08 | 24758 |
| 2026-07-02 | 44.19 | $44.06 | 10400 |
| 2026-07-01 | 44.19 | $43.99 | 16000 |
| 2026-06-30 | 44.21 | $44.23 | 23413 |
| 2026-06-29 | 44.20 | $44.45 | 26270 |
| 2026-06-26 | 44.16 | $44.41 | 14222 |
| 2026-06-25 | 44.14 | $44.41 | 22400 |
| 2026-06-24 | 44.11 | $44.36 | 26812 |
| 2026-06-23 | 44.08 | $44.18 | 11037 |
| 2026-06-22 | 44.07 | $44.10 | 18020 |
| 2026-06-18 | 44.07 | $44.16 | 18200 |
| 2026-06-17 | 44.06 | $44.00 | 13828 |
| 2026-06-16 | 44.07 | $44.24 | 11100 |
| 2026-06-15 | 44.04 | $44.16 | 13100 |
| 2026-06-12 | 44.03 | $44.00 | 33701 |
| 2026-06-11 | 44.03 | $44.16 | 16333 |
| 2026-06-10 | 44.02 | $43.92 | 9000 |
| 2026-06-09 | 44.02 | $43.95 | 27800 |
| 2026-06-08 | 44.03 | $43.87 | 13700 |
| 2026-06-05 | 44.05 | $43.87 | 6524 |
| 2026-06-04 | 44.07 | $44.07 | 26518 |
| 2026-06-03 | 44.08 | $44.02 | 14500 |
| 2026-06-02 | 44.08 | $44.11 | 72486 |
| 2026-06-01 | 44.09 | $44.08 | 79806 |
| 2026-05-29 | 44.09 | $44.28 | 24539 |
| 2026-05-28 | 44.08 | $44.36 | 75724 |
| 2026-05-27 | 44.05 | $44.23 | 100300 |
| 2026-05-26 | 44.05 | $44.14 | 34000 |
| 2026-05-22 | 44.05 | $43.90 | 42900 |
| 2026-05-21 | 44.08 | $43.94 | 18416 |
| 2026-05-20 | 44.11 | $43.92 | 34233 |
| 2026-05-19 | 44.14 | $43.64 | 15174 |
| 2026-05-18 | 44.20 | $43.79 | 377515 |
| 2026-05-15 | 44.26 | $43.83 | 34000 |
| 2026-05-14 | 44.31 | $44.08 | 15530 |
| 2026-05-13 | 44.34 | $44.13 | 32004 |
| 2026-05-12 | 44.37 | $44.10 | 30035 |
| 2026-05-11 | 44.41 | $44.32 | 40427 |
| 2026-05-08 | 44.42 | $44.52 | 40500 |
| 2026-05-07 | 44.42 | $44.36 | 15309 |
| 2026-05-06 | 44.43 | $44.40 | 41159 |
| 2026-05-05 | 44.44 | $44.19 | 24480 |
| 2026-05-04 | 44.47 | $44.21 | 22304 |
| 2026-05-01 | 44.50 | $44.29 | 35100 |
| 2026-04-30 | 44.52 | $44.29 | 63402 |
| 2026-04-29 | 44.54 | $44.27 | 34000 |
| 2026-04-28 | 44.56 | $44.53 | 12839 |
| 2026-04-27 | 44.56 | $44.57 | 11300 |
| 2026-04-24 | 44.55 | $44.71 | 14300 |
| 2026-04-23 | 44.52 | $44.50 | 16300 |
| 2026-04-22 | 44.51 | $44.58 | 14341 |
| 2026-04-21 | 44.49 | $44.52 | 8728 |
| 2026-04-20 | 44.48 | $44.72 | 36451 |
| 2026-04-17 | 44.44 | $44.72 | 7300 |
| 2026-04-16 | 44.41 | $44.56 | 10300 |
| 2026-04-15 | 44.38 | $44.60 | 39732 |
| 2026-04-14 | 44.36 | $44.61 | 15400 |
| 2026-04-13 | 44.33 | $44.47 | 17300 |
| 2026-04-10 | 44.32 | $44.54 | 8344 |
| 2026-04-09 | 44.29 | $44.43 | 59808 |
| 2026-04-08 | 44.28 | $44.48 | 47600 |
| 2026-04-07 | 44.27 | $44.31 | 16800 |
| 2026-04-06 | 44.27 | $44.22 | 69300 |
| 2026-04-02 | 44.29 | $44.33 | 13667 |
| 2026-04-01 | 44.30 | $44.28 | 27888 |
| 2026-03-31 | 44.32 | $44.33 | 23700 |
| 2026-03-30 | 44.33 | $44.31 | 27229 |
| 2026-03-27 | 44.35 | $44.06 | 31478 |
| 2026-03-26 | 44.40 | $43.99 | 34534 |
| 2026-03-25 | 44.46 | $44.28 | 10081 |
| 2026-03-24 | 44.50 | $44.09 | 21400 |
| 2026-03-23 | 44.56 | $44.24 | 40351 |
| 2026-03-20 | 44.61 | $44.07 | 17000 |
| 2026-03-19 | 44.68 | $44.40 | 24230 |
| 2026-03-18 | 44.72 | $44.42 | 13119 |
| 2026-03-17 | 44.77 | $44.63 | 16547 |
| 2026-03-16 | 44.79 | $44.54 | 17309 |
| 2026-03-13 | 44.83 | $44.35 | 132700 |
| 2026-03-12 | 44.88 | $44.45 | 67150 |
| 2026-03-11 | 44.93 | $44.61 | 14735 |
| 2026-03-10 | 44.97 | $44.82 | 40500 |
| 2026-03-09 | 44.98 | $44.96 | 28700 |
| 2026-03-06 | 44.98 | $44.74 | 15799 |
| 2026-03-05 | 45.00 | $44.81 | 28125 |
| 2026-03-04 | 45.01 | $44.94 | 14411 |
| 2026-03-03 | 45.00 | $44.91 | 14407 |
| 2026-03-02 | 45.00 | $45.00 | 20341 |
| 2026-02-27 | 44.99 | $45.27 | 14111 |
| 2026-02-26 | 44.95 | $45.16 | 9500 |
| 2026-02-25 | 44.92 | $45.11 | 18019 |
| 2026-02-24 | 44.89 | $45.15 | 79800 |
| 2026-02-23 | 44.86 | $45.11 | 39500 |
| 2026-02-20 | 44.82 | $44.94 | 10000 |
| 2026-02-19 | 44.81 | $44.96 | 15000 |
| 2026-02-18 | 44.78 | $44.95 | 42400 |
| 2026-02-17 | 44.76 | $45.02 | 20528 |
| 2026-02-13 | 44.73 | $45.01 | 11515 |
| 2026-02-12 | 44.70 | $44.91 | 10700 |
| 2026-02-11 | 44.68 | $44.84 | 17528 |
| 2026-02-10 | 44.66 | $44.75 | 12709 |
| 2026-02-09 | 44.65 | $44.64 | 18735 |
| 2026-02-06 | 44.65 | $44.73 | 17500 |
| 2026-02-05 | 44.65 | $44.55 | 56608 |
| 2026-02-04 | 44.66 | $44.47 | 22400 |
| 2026-02-03 | 44.68 | $44.56 | 50038 |
| 2026-02-02 | 44.68 | $44.56 | 70535 |
| 2026-01-30 | 44.69 | $44.75 | 39011 |
| 2026-01-29 | 44.68 | $44.80 | 24700 |
| 2026-01-28 | 44.67 | $44.81 | 19728 |
| 2026-01-27 | 44.65 | $44.77 | 17000 |
| 2026-01-26 | 44.63 | $44.80 | 79015 |
| 2026-01-23 | 44.61 | $44.61 | 38417 |
| 2026-01-22 | 44.61 | $44.63 | 47019 |
| 2026-01-21 | 44.60 | $44.63 | 8500 |
| 2026-01-20 | 44.59 | $44.47 | 21500 |
| 2026-01-16 | 44.60 | $44.67 | 13600 |
| 2026-01-15 | 44.59 | $44.62 | 364700 |
| 2026-01-14 | 44.58 | $44.72 | 29903 |
| 2026-01-13 | 44.56 | $44.72 | 20000 |
| 2026-01-12 | 44.54 | $44.75 | 27708 |
| 2026-01-09 | 44.52 | $44.74 | 26900 |
| 2026-01-08 | 44.50 | $44.46 | 23400 |
| 2026-01-07 | 44.50 | $44.52 | 10157 |
| 2026-01-06 | 44.49 | $44.53 | 20200 |
| 2026-01-05 | 44.49 | $44.61 | 45818 |
| 2026-01-02 | 44.47 | $44.38 | 15900 |
| 2025-12-31 | 44.48 | $44.54 | 4600 |
| 2025-12-30 | 44.48 | $44.52 | 15400 |
| 2025-12-29 | 44.47 | $44.49 | 18600 |
| 2025-12-26 | 44.47 | $44.49 | 73980 |
| 2025-12-24 | 44.47 | $44.50 | 7505 |
| 2025-12-23 | 44.48 | $44.49 | 81706 |
| 2025-12-22 | 44.48 | $44.42 | 30900 |
| 2025-12-19 | 44.49 | $44.48 | 12648 |
| 2025-12-18 | 44.50 | $44.62 | 38425 |
| 2025-12-17 | 44.49 | $44.46 | 27500 |
| 2025-12-16 | 44.50 | $44.46 | 24800 |
| 2025-12-15 | 44.50 | $44.40 | 6804 |
| 2025-12-12 | 44.51 | $44.38 | 19913 |
| 2025-12-11 | 44.53 | $44.48 | 37148 |
| 2025-12-10 | 44.53 | $44.43 | 14219 |
| 2025-12-09 | 44.54 | $44.34 | 13109 |
| 2025-12-08 | 44.57 | $44.49 | 14800 |
| 2025-12-05 | 44.57 | $44.47 | 18805 |
| 2025-12-04 | 44.58 | $44.52 | 7800 |
| 2025-12-03 | 44.58 | $44.59 | 17300 |
| 2025-12-02 | 44.58 | $44.49 | 11512 |
| 2025-12-01 | 44.58 | $44.46 | 17931 |
| 2025-11-28 | 44.59 | $44.77 | 444300 |
| 2025-11-26 | 44.57 | $44.83 | 6943 |
| 2025-11-25 | 44.54 | $44.85 | 29723 |
| 2025-11-24 | 44.52 | $44.68 | 41400 |
| 2025-11-21 | 44.50 | $44.55 | 47412 |
| 2025-11-20 | 44.51 | $44.52 | 17100 |
| 2025-11-19 | 44.51 | $44.42 | 30000 |
| 2025-11-18 | 44.53 | $44.43 | 16000 |
| 2025-11-17 | 44.55 | $44.44 | 17851 |
| 2025-11-14 | 44.57 | $44.42 | 18900 |
| 2025-11-13 | 44.59 | $44.47 | 30339 |
| 2025-11-12 | 44.61 | $44.59 | 11739 |
| 2025-11-11 | 44.62 | $44.55 | 15600 |
| 2025-11-10 | 44.63 | $44.50 | 12734 |
| 2025-11-07 | 44.65 | $44.53 | 9738 |
| 2025-11-06 | 44.66 | $44.55 | 15600 |
| 2025-11-05 | 44.67 | $44.40 | 10900 |
| 2025-11-04 | 44.70 | $44.47 | 18101 |
| 2025-11-03 | 44.72 | $44.49 | 28300 |
| 2025-10-31 | 44.73 | $44.63 | 13031 |
| 2025-10-30 | 44.73 | $44.68 | 7113 |
| 2025-10-29 | 44.73 | $44.78 | 67409 |
| 2025-10-28 | 44.71 | $44.89 | 160743 |
| 2025-10-27 | 44.68 | $44.85 | 9405 |
| 2025-10-24 | 44.66 | $44.80 | 9722 |
| 2025-10-23 | 44.63 | $44.81 | 16434 |
| 2025-10-22 | 44.60 | $44.86 | 6102 |
| 2025-10-21 | 44.57 | $44.80 | 8950 |
| 2025-10-20 | 44.54 | $44.88 | 12536 |
| 2025-10-17 | 44.50 | $44.70 | 17200 |
| 2025-10-16 | 44.48 | $44.68 | 19400 |
| 2025-10-15 | 44.45 | $44.71 | 33118 |
| 2025-10-14 | 44.43 | $44.61 | 23036 |
| 2025-10-13 | 44.41 | $44.42 | 10528 |
| 2025-10-10 | 44.41 | $44.44 | 11100 |
| 2025-10-09 | 44.41 | $44.32 | 48000 |
| 2025-10-08 | 44.43 | $44.46 | 13692 |
| 2025-10-07 | 44.43 | $44.40 | 20733 |
| 2025-10-06 | 44.44 | $44.34 | 13700 |
| 2025-10-03 | 44.46 | $44.45 | 14944 |
| 2025-10-02 | 44.46 | $44.44 | 19525 |
| 2025-10-01 | 44.46 | $44.38 | 20500 |
| 2025-09-30 | 44.47 | $44.35 | 19001 |
| 2025-09-29 | 44.48 | $44.41 | 8400 |
| 2025-09-26 | 44.48 | $44.35 | 15205 |
| 2025-09-25 | 44.49 | $44.42 | 8800 |
| 2025-09-24 | 44.49 | $44.42 | 4546 |
| 2025-09-23 | 44.48 | $44.50 | 5848 |
| 2025-09-22 | 44.47 | $44.37 | 12100 |
| 2025-09-19 | 44.46 | $44.46 | 4134 |
| 2025-09-18 | 44.45 | $44.44 | 10600 |
| 2025-09-17 | 44.43 | $44.63 | 16400 |
| 2025-09-16 | 44.39 | $44.75 | 20422 |
| 2025-09-15 | 44.34 | $44.74 | 11401 |
| 2025-09-12 | 44.28 | $44.62 | 9000 |
| 2025-09-11 | 44.23 | $44.66 | 3632 |
| 2025-09-10 | 44.17 | $44.55 | 13300 |
| 2025-09-09 | 44.12 | $44.47 | 3900 |
| 2025-09-08 | 44.07 | $44.56 | 14848 |
| 2025-09-05 | 44.01 | $44.37 | 12829 |
| 2025-09-04 | 43.96 | $44.16 | 11400 |
| 2025-09-03 | 43.94 | $43.98 | 25400 |
| 2025-09-02 | 43.93 | $43.87 | 250700 |
| 2025-08-29 | 43.93 | $44.27 | 178400 |
| 2025-08-28 | 43.89 | $44.12 | 3039 |
| 2025-08-27 | 43.86 | $44.04 | 7129 |
| 2025-08-26 | 43.83 | $44.06 | 2426 |
| 2025-08-25 | 43.81 | $43.97 | 9728 |
| 2025-08-22 | 43.78 | $44.03 | 6300 |
| 2025-08-21 | 43.75 | $43.71 | 15539 |
| 2025-08-20 | 43.75 | $43.76 | 7820 |
| 2025-08-19 | 43.75 | $43.73 | 101200 |
| 2025-08-18 | 43.74 | $43.73 | 13500 |
| 2025-08-15 | 43.74 | $43.75 | 12100 |
| 2025-08-14 | 43.73 | $43.81 | 11943 |
| 2025-08-13 | 43.71 | $43.86 | 19900 |
| 2025-08-12 | 43.69 | $43.74 | 10700 |
| 2025-08-11 | 43.67 | $43.77 | 7605 |
| 2025-08-08 | 43.65 | $43.74 | 14500 |
| 2025-08-07 | 43.63 | $43.83 | 10800 |
| 2025-08-06 | 43.61 | $43.89 | 7400 |
| 2025-08-05 | 43.57 | $43.83 | 13723 |
| 2025-08-04 | 43.54 | $43.79 | 39100 |
| 2025-08-01 | 43.51 | $43.75 | 27600 |
| 2025-07-31 | 43.49 | $43.54 | 30602 |
| 2025-07-30 | 43.48 | $43.50 | 3712 |
| 2025-07-29 | 43.48 | $43.61 | 12243 |
| 2025-07-28 | 43.47 | $43.46 | 12300 |
| 2025-07-25 | 43.48 | $43.55 | 11000 |
| 2025-07-24 | 43.48 | $43.47 | 8300 |
| 2025-07-23 | 43.49 | $43.53 | 6835 |
| 2025-07-22 | 43.50 | $43.62 | 11047 |
| 2025-07-21 | 43.49 | $43.55 | 7712 |
| 2025-07-18 | 43.49 | $43.32 | 15700 |
| 2025-07-17 | 43.52 | $43.35 | 22600 |
| 2025-07-16 | 43.54 | $43.31 | 16400 |
| 2025-07-15 | 43.57 | $43.21 | 11923 |
| 2025-07-14 | 43.60 | $43.32 | 8800 |
| 2025-07-11 | 43.63 | $43.36 | 52518 |
| 2025-07-10 | 43.65 | $43.60 | 189301 |
| 2025-07-09 | 43.65 | $43.71 | 10718 |
| 2025-07-08 | 43.64 | $43.53 | 12900 |
| 2025-07-07 | 43.64 | $43.49 | 38238 |
| 2025-07-03 | 43.64 | $43.61 | 5729 |
| 2025-07-02 | 43.63 | $43.76 | 16900 |
| 2025-07-01 | 43.61 | $43.78 | 248600 |
| 2025-06-30 | 43.57 | $43.95 | 19736 |
| 2025-06-27 | 43.52 | $43.77 | 18200 |
| 2025-06-26 | 43.49 | $43.88 | 10300 |
| 2025-06-25 | 43.44 | $43.81 | 16900 |
| 2025-06-24 | 43.39 | $43.68 | 16500 |
| 2025-06-23 | 43.36 | $43.57 | 10700 |
| 2025-06-20 | 43.33 | $43.45 | 7700 |
| 2025-06-18 | 43.31 | $43.47 | 89638 |
| 2025-06-17 | 43.28 | $43.41 | 16200 |
| 2025-06-16 | 43.27 | $43.31 | 10645 |
| 2025-06-13 | 43.26 | $43.32 | 10331 |
| 2025-06-12 | 43.25 | $43.58 | 9744 |
| 2025-06-11 | 43.21 | $43.39 | 36700 |
| 2025-06-10 | 43.19 | $43.27 | 20922 |
| 2025-06-09 | 43.18 | $43.12 | 57500 |
| 2025-06-06 | 43.19 | $43.10 | 9600 |
| 2025-06-05 | 43.20 | $43.28 | 14500 |
| 2025-06-04 | 43.19 | $43.41 | 14500 |
| 2025-06-03 | 43.17 | $43.09 | 17736 |
| 2025-06-02 | 43.19 | $43.14 | 23000 |
| 2025-05-30 | 43.20 | $43.38 | 15500 |
| 2025-05-29 | 43.19 | $43.25 | 9600 |
| 2025-05-28 | 43.19 | $43.19 | 26500 |
| 2025-05-27 | 43.21 | $43.24 | 12900 |
| 2025-05-23 | 43.22 | $42.98 | 9108 |
| 2025-05-22 | 43.25 | $42.93 | 38000 |
| 2025-05-21 | 43.30 | $42.85 | 67539 |
| 2025-05-20 | 43.36 | $43.24 | 51900 |
| 2025-05-19 | 43.38 | $43.24 | 22500 |
| 2025-05-16 | 43.39 | $43.30 | 25527 |
| 2025-05-15 | 43.41 | $43.28 | 25801 |
| 2025-05-14 | 43.42 | $43.05 | 24122 |
| 2025-05-13 | 43.46 | $43.21 | 12247 |
| 2025-05-12 | 43.48 | $43.26 | 275640 |
| 2025-05-09 | 43.50 | $43.44 | 8827 |
| 2025-05-08 | 43.49 | $43.42 | 25400 |
| 2025-05-07 | 43.49 | $43.56 | 15300 |
| 2025-05-06 | 43.48 | $43.45 | 17103 |
| 2025-05-05 | 43.47 | $43.37 | 65700 |
| 2025-05-02 | 43.48 | $43.38 | 67800 |
| 2025-05-01 | 43.49 | $43.57 | 24034 |
| 2025-04-30 | 43.49 | $43.92 | 42247 |
| 2025-04-29 | 43.45 | $43.79 | 9100 |
| 2025-04-28 | 43.42 | $43.79 | 21700 |
| 2025-04-25 | 43.39 | $43.76 | 17000 |
| 2025-04-24 | 43.37 | $43.59 | 21000 |
| 2025-04-23 | 43.36 | $43.23 | 19432 |
| 2025-04-22 | 43.38 | $43.16 | 42132 |
| 2025-04-21 | 43.42 | $42.97 | 22500 |
| 2025-04-17 | 43.48 | $43.21 | 37344 |
| 2025-04-16 | 43.51 | $43.48 | 39400 |
| 2025-04-15 | 43.53 | $43.29 | 23500 |
| 2025-04-14 | 43.56 | $43.21 | 89317 |
| 2025-04-11 | 43.60 | $42.91 | 29700 |
| 2025-04-10 | 43.68 | $43.15 | 49213 |
| 2025-04-09 | 43.73 | $43.41 | 38040 |
| 2025-04-08 | 43.76 | $43.42 | 114342 |
| 2025-04-07 | 43.79 | $43.65 | 35609 |
| 2025-04-04 | 43.80 | $44.21 | 51800 |
| 2025-04-03 | 43.75 | $44.08 | 17800 |
| 2025-04-02 | 43.71 | $43.79 | 13234 |
| 2025-04-01 | 43.70 | $43.84 | 31100 |
| 2025-03-31 | 43.68 | $43.90 | 39500 |
| 2025-03-28 | 43.66 | $43.83 | 11500 |
| 2025-03-27 | 43.65 | $43.51 | 29842 |
| 2025-03-26 | 43.66 | $43.58 | 26200 |
| 2025-03-25 | 43.68 | $43.64 | 18205 |
| 2025-03-24 | 43.69 | $43.61 | 23037 |
| 2025-03-21 | 43.70 | $43.85 | 8839 |
| 2025-03-20 | 43.68 | $43.75 | 29800 |
| 2025-03-19 | 43.68 | $43.75 | 26800 |
| 2025-03-18 | 43.67 | $43.56 | 32340 |
| 2025-03-17 | 43.67 | $43.62 | 27825 |
| 2025-03-14 | 43.67 | $43.54 | 11528 |
| 2025-03-13 | 43.68 | $43.61 | 16101 |
| 2025-03-12 | 43.67 | $43.58 | 28600 |
| 2025-03-11 | 43.67 | $43.68 | 61000 |
| 2025-03-10 | 43.65 | $43.82 | 81615 |
| 2025-03-07 | 43.62 | $43.60 | 15616 |
| 2025-03-06 | 43.60 | $43.68 | 20800 |
| 2025-03-05 | 43.58 | $43.53 | 18300 |
| 2025-03-04 | 43.57 | $43.74 | 29100 |
| 2025-03-03 | 43.54 | $43.91 | 19635 |
| 2025-02-28 | 43.49 | $44.04 | 39829 |
| 2025-02-27 | 43.42 | $43.90 | 63500 |
| 2025-02-26 | 43.36 | $43.86 | 21636 |
| 2025-02-25 | 43.30 | $43.86 | 7403 |
| 2025-02-24 | 43.24 | $43.53 | 16800 |
| 2025-02-21 | 43.20 | $43.53 | 18239 |
| 2025-02-20 | 43.17 | $43.28 | 19003 |
| 2025-02-19 | 43.15 | $43.10 | 29131 |
| 2025-02-18 | 43.16 | $43.08 | 19200 |
| 2025-02-14 | 43.16 | $43.33 | 25414 |
| 2025-02-13 | 43.14 | $43.11 | 34640 |
| 2025-02-12 | 43.14 | $42.97 | 15800 |
| 2025-02-11 | 43.14 | $43.12 | 22440 |
| 2025-02-10 | 43.13 | $43.16 | 29100 |
| 2025-02-07 | 43.11 | $43.23 | 61039 |
| 2025-02-06 | 43.09 | $43.32 | 37313 |
| 2025-02-05 | 43.04 | $43.39 | 36903 |
| 2025-02-04 | 42.99 | $43.10 | 17039 |
| 2025-02-03 | 42.97 | $42.97 | 38146 |
| 2025-01-31 | 42.96 | $43.19 | 29100 |
| 2025-01-30 | 42.92 | $43.25 | 18200 |
| 2025-01-29 | 42.88 | $43.21 | 27914 |
| 2025-01-28 | 42.84 | $43.19 | 12523 |
| 2025-01-27 | 42.81 | $43.10 | 31303 |
| 2025-01-24 | 42.77 | $42.88 | 15400 |
| 2025-01-23 | 42.76 | $42.90 | 16930 |
| 2025-01-22 | 42.75 | $43.02 | 20713 |
| 2025-01-21 | 42.73 | $43.08 | 30600 |
| 2025-01-17 | 42.69 | $42.91 | 48812 |
| 2025-01-16 | 42.68 | $43.00 | 301100 |
| 2025-01-15 | 42.66 | $42.70 | 73127 |
| 2025-01-14 | 42.67 | $42.32 | 83027 |
| 2025-01-13 | 42.73 | $42.17 | 342900 |
| 2025-01-10 | 42.80 | $42.29 | 37303 |
| 2025-01-08 | 42.87 | $42.60 | 24301 |
| 2025-01-07 | 42.92 | $42.67 | 28700 |
| 2025-01-06 | 42.97 | $42.74 | 24509 |
| 2025-01-03 | 43.02 | $42.81 | 40200 |
| 2025-01-02 | 43.06 | $42.85 | 44600 |
| 2024-12-31 | 43.11 | $42.93 | 53700 |
| 2024-12-30 | 43.15 | $42.94 | 36206 |
| 2024-12-27 | 43.19 | $42.87 | 12440 |
| 2024-12-26 | 43.25 | $42.86 | 39100 |
| 2024-12-24 | 43.31 | $42.80 | 14331 |
| 2024-12-23 | 43.38 | $42.85 | 61009 |
| 2024-12-20 | 43.45 | $43.00 | 36638 |
| 2024-12-19 | 43.51 | $42.85 | 59320 |
| 2024-12-18 | 43.58 | $42.83 | 63801 |
| 2024-12-17 | 43.65 | $43.37 | 48424 |
| 2024-12-16 | 43.68 | $43.37 | 48143 |
| 2024-12-13 | 43.70 | $43.36 | 13812 |
| 2024-12-12 | 43.73 | $43.53 | 20500 |
| 2024-12-11 | 43.73 | $43.76 | 28700 |
| 2024-12-10 | 43.72 | $43.90 | 38000 |
| 2024-12-09 | 43.69 | $43.90 | 40716 |
| 2024-12-06 | 43.65 | $44.08 | 41641 |
| 2024-12-05 | 43.60 | $43.79 | 17600 |
| 2024-12-04 | 43.57 | $43.76 | 16201 |
| 2024-12-03 | 43.55 | $43.72 | 13400 |
| 2024-12-02 | 43.52 | $43.71 | 21629 |
| 2024-11-29 | 43.50 | $43.92 | 3600 |
| 2024-11-27 | 43.45 | $43.69 | 17900 |
| 2024-11-26 | 43.43 | $43.69 | 22121 |
| 2024-11-25 | 43.40 | $43.79 | 45348 |
| 2024-11-22 | 43.36 | $43.36 | 25020 |
| 2024-11-21 | 43.37 | $43.30 | 14600 |
| 2024-11-20 | 43.38 | $43.30 | 70800 |
| 2024-11-19 | 43.40 | $43.33 | 26042 |
| 2024-11-18 | 43.41 | $43.27 | 45400 |
| 2024-11-15 | 43.44 | $43.23 | 36000 |
| 2024-11-14 | 43.47 | $43.39 | 22300 |
| 2024-11-13 | 43.49 | $43.37 | 34200 |
| 2024-11-12 | 43.51 | $43.29 | 27800 |
| 2024-11-11 | 43.55 | $43.52 | 8111 |
| 2024-11-08 | 43.57 | $43.63 | 86315 |
| 2024-11-07 | 43.58 | $43.57 | 99300 |
| 2024-11-06 | 43.59 | $43.17 | 43215 |
| 2024-11-05 | 43.65 | $43.54 | 19300 |
| 2024-11-04 | 43.68 | $43.32 | 204716 |
| 2024-11-01 | 43.73 | $43.22 | 39413 |
| 2024-10-31 | 43.80 | $43.47 | 19524 |
| 2024-10-30 | 43.84 | $43.60 | 9001 |
| 2024-10-29 | 43.88 | $43.62 | 12300 |
| 2024-10-28 | 43.93 | $43.61 | 67200 |
| 2024-10-25 | 43.98 | $43.71 | 18745 |
| 2024-10-24 | 44.02 | $43.76 | 24336 |
| 2024-10-23 | 44.07 | $43.61 | 12648 |
| 2024-10-22 | 44.14 | $43.83 | 19324 |
| 2024-10-21 | 44.19 | $43.83 | 14500 |
| 2024-10-18 | 44.24 | $44.15 | 7138 |
| 2024-10-17 | 44.27 | $44.10 | 43800 |
| 2024-10-16 | 44.31 | $44.22 | 64600 |
| 2024-10-15 | 44.34 | $44.14 | 14800 |
| 2024-10-14 | 44.38 | $43.93 | 29400 |
| 2024-10-11 | 44.45 | $44.09 | 5939 |
| 2024-10-10 | 44.50 | $43.95 | 14200 |
| 2024-10-09 | 44.58 | $44.04 | 15247 |
| 2024-10-08 | 44.65 | $44.19 | 18600 |
| 2024-10-07 | 44.72 | $44.07 | 127300 |
| 2024-10-04 | 44.80 | $44.26 | 17100 |
| 2024-10-03 | 44.86 | $44.58 | 16000 |
| 2024-10-02 | 44.89 | $44.73 | 11238 |
| 2024-10-01 | 44.91 | $44.74 | 15500 |
| 2024-09-30 | 44.93 | $44.79 | 23400 |
| 2024-09-27 | 44.95 | $44.98 | 12600 |
| 2024-09-26 | 44.94 | $44.79 | 12500 |
| 2024-09-25 | 44.95 | $44.77 | 12300 |
| 2024-09-24 | 44.96 | $44.92 | 33436 |
| 2024-09-23 | 44.96 | $44.70 | 29800 |
| 2024-09-20 | 44.98 | $44.94 | 11300 |
| 2024-09-19 | 44.97 | $44.99 | 84900 |
| 2024-09-18 | 44.96 | $45.02 | 11300 |
| 2024-09-17 | 44.94 | $45.10 | 11300 |
| 2024-09-16 | 44.91 | $45.25 | 47700 |
| 2024-09-13 | 44.86 | $45.09 | 18831 |
| 2024-09-12 | 44.82 | $45.07 | 8035 |
| 2024-09-11 | 44.78 | $45.10 | 9400 |
| 2024-09-10 | 44.74 | $45.14 | 9600 |
| 2024-09-09 | 44.68 | $44.97 | 10700 |
| 2024-09-06 | 44.64 | $44.92 | 84700 |
| 2024-09-05 | 44.60 | $44.85 | 29000 |
| 2024-09-04 | 44.56 | $44.79 | 7400 |
| 2024-09-03 | 44.52 | $44.62 | 18600 |
| 2024-08-30 | 44.50 | $44.60 | 54919 |
| 2024-08-29 | 44.48 | $44.59 | 8244 |
| 2024-08-28 | 44.46 | $44.69 | 10200 |
| 2024-08-27 | 44.43 | $44.71 | 13800 |
| 2024-08-26 | 44.39 | $44.64 | 15500 |
| 2024-08-23 | 44.35 | $44.71 | 11123 |
| 2024-08-22 | 44.30 | $44.43 | 7529 |
| 2024-08-21 | 44.27 | $44.61 | 89945 |
| 2024-08-20 | 44.22 | $44.50 | 15400 |
| 2024-08-19 | 44.18 | $44.33 | 27045 |
| 2024-08-16 | 44.15 | $44.29 | 10600 |
| 2024-08-15 | 44.11 | $44.24 | 6840 |
| 2024-08-14 | 44.08 | $44.40 | 8400 |
| 2024-08-13 | 44.03 | $44.29 | 18621 |
| 2024-08-12 | 43.99 | $44.11 | 37700 |
| 2024-08-09 | 43.96 | $44.15 | 11600 |
| 2024-08-08 | 43.93 | $44.03 | 30600 |
| 2024-08-07 | 43.90 | $44.13 | 8000 |
| 2024-08-06 | 43.86 | $44.22 | 13800 |
| 2024-08-05 | 43.81 | $44.39 | 13747 |
| 2024-08-02 | 43.73 | $44.53 | 7648 |
| 2024-08-01 | 43.64 | $44.10 | 19301 |
| 2024-07-31 | 43.58 | $44.00 | 19202 |
| 2024-07-30 | 43.52 | $43.75 | 14200 |
| 2024-07-29 | 43.49 | $43.69 | 13400 |
| 2024-07-26 | 43.46 | $43.61 | 13500 |
| 2024-07-25 | 43.43 | $43.46 | 28638 |
| 2024-07-24 | 43.42 | $43.37 | 7744 |
| 2024-07-23 | 43.41 | $43.47 | 61100 |
| 2024-07-22 | 43.40 | $43.47 | 61102 |
| 2024-07-19 | 43.38 | $43.53 | 3832 |
| 2024-07-18 | 43.36 | $43.54 | 10621 |
| 2024-07-17 | 43.34 | $43.68 | 9700 |
| 2024-07-16 | 43.30 | $43.62 | 13800 |
| 2024-07-15 | 43.26 | $43.44 | 9446 |
| 2024-07-12 | 43.25 | $43.59 | 4600 |
| 2024-07-11 | 43.21 | $43.47 | 7032 |
| 2024-07-10 | 43.19 | $43.25 | 10624 |
| 2024-07-09 | 43.18 | $43.28 | 11700 |
| 2024-07-08 | 43.17 | $43.30 | 13249 |
| 2024-07-05 | 43.16 | $43.29 | 17211 |
| 2024-07-03 | 43.14 | $43.00 | 8000 |
| 2024-07-02 | 43.16 | $42.75 | 20333 |
| 2024-07-01 | 43.20 | $42.68 | 13300 |
| 2024-06-28 | 43.25 | $43.07 | 13022 |
| 2024-06-27 | 43.25 | $43.30 | 2938 |
| 2024-06-26 | 43.23 | $43.23 | 10702 |
| 2024-06-25 | 43.22 | $43.36 | 20100 |
| 2024-06-24 | 43.19 | $43.41 | 39700 |
| 2024-06-21 | 43.15 | $43.37 | 18408 |
| 2024-06-20 | 43.11 | $43.45 | 98518 |
| 2024-06-18 | 43.07 | $43.33 | 20300 |
| 2024-06-17 | 43.03 | $43.27 | 8800 |
| 2024-06-14 | 43.00 | $43.45 | 4600 |
| 2024-06-13 | 42.95 | $43.37 | 11642 |
| 2024-06-12 | 42.90 | $43.16 | 9841 |
| 2024-06-11 | 42.88 | $42.95 | 40821 |
| 2024-06-10 | 42.87 | $42.77 | 23446 |
| 2024-06-07 | 42.88 | $42.80 | 24100 |
| 2024-06-06 | 42.89 | $43.23 | 14803 |
| 2024-06-05 | 42.86 | $43.16 | 13017 |
| 2024-06-04 | 42.83 | $43.07 | 9411 |
| 2024-06-03 | 42.81 | $42.90 | 22200 |
| 2024-05-31 | 42.80 | $42.74 | 12420 |
| 2024-05-30 | 42.81 | $42.61 | 10000 |
| 2024-05-29 | 42.82 | $42.41 | 21200 |
| 2024-05-28 | 42.86 | $42.53 | 32300 |
| 2024-05-24 | 42.88 | $42.85 | 8224 |
| 2024-05-23 | 42.87 | $42.74 | 22900 |
| 2024-05-22 | 42.87 | $42.89 | 7049 |
| 2024-05-21 | 42.85 | $43.01 | 9700 |
| 2024-05-20 | 42.81 | $42.90 | 6448 |
| 2024-05-17 | 42.78 | $43.01 | 25500 |
| 2024-05-16 | 42.74 | $43.16 | 11500 |
| 2024-05-15 | 42.68 | $43.31 | 20012 |
| 2024-05-14 | 42.60 | $43.00 | 29300 |
| 2024-05-13 | 42.54 | $42.83 | 11700 |
| 2024-05-10 | 42.50 | $42.74 | 17400 |
| 2024-05-09 | 42.46 | $42.83 | 9600 |
| 2024-05-08 | 42.42 | $42.77 | 15631 |
| 2024-05-07 | 42.38 | $42.81 | 19040 |
| 2024-05-06 | 42.33 | $42.67 | 16446 |
| 2024-05-03 | 42.30 | $42.66 | 18900 |
| 2024-05-02 | 42.27 | $42.39 | 28121 |
| 2024-05-01 | 42.27 | $42.20 | 30000 |
| 2024-04-30 | 42.29 | $42.15 | 21400 |
| 2024-04-29 | 42.32 | $42.37 | 10209 |
| 2024-04-26 | 42.34 | $42.24 | 124800 |
| 2024-04-25 | 42.37 | $42.12 | 37739 |
| 2024-04-24 | 42.42 | $42.26 | 9500 |
| 2024-04-23 | 42.46 | $42.34 | 16024 |
| 2024-04-22 | 42.49 | $42.21 | 145200 |
| 2024-04-19 | 42.55 | $42.22 | 31200 |
| 2024-04-18 | 42.61 | $42.16 | 50200 |
| 2024-04-17 | 42.68 | $42.33 | 54700 |
| 2024-04-16 | 42.74 | $42.04 | 189626 |
| 2024-04-15 | 42.83 | $42.16 | 296449 |
| 2024-04-12 | 42.91 | $42.52 | 25247 |
| 2024-04-11 | 42.96 | $42.34 | 46200 |
| 2024-04-10 | 43.04 | $42.37 | 43600 |
| 2024-04-09 | 43.11 | $42.97 | 21800 |
| 2024-04-08 | 43.13 | $42.84 | 22318 |
| 2024-04-05 | 43.17 | $42.88 | 23015 |
| 2024-04-04 | 43.20 | $43.08 | 15300 |
| 2024-04-03 | 43.22 | $42.97 | 12203 |
| 2024-04-02 | 43.25 | $42.98 | 24200 |
| 2024-04-01 | 43.28 | $42.99 | 16215 |
| 2024-03-28 | 43.31 | $43.39 | 8131 |
| 2024-03-27 | 43.30 | $43.52 | 9700 |
| 2024-03-26 | 43.28 | $43.45 | 12621 |
| 2024-03-25 | 43.26 | $43.37 | 9700 |
| 2024-03-22 | 43.25 | $43.36 | 1.0M |
| 2024-03-21 | 43.24 | $43.26 | 11249 |
| 2024-03-20 | 43.23 | $43.27 | 20824 |
| 2024-03-19 | 43.23 | $43.08 | 18500 |
| 2024-03-18 | 43.24 | $42.97 | 10638 |
| 2024-03-15 | 43.26 | $43.03 | 15112 |
| 2024-03-14 | 43.28 | $43.04 | 42541 |
| 2024-03-13 | 43.30 | $43.37 | 12923 |
| 2024-03-12 | 43.28 | $43.38 | 19933 |
| 2024-03-11 | 43.26 | $43.53 | 142800 |
| 2024-03-08 | 43.23 | $43.56 | 26228 |
| 2024-03-07 | 43.19 | $43.47 | 32200 |
| 2024-03-06 | 43.17 | $43.41 | 19426 |
| 2024-03-05 | 43.15 | $43.37 | 605900 |
| 2024-03-04 | 43.13 | $43.09 | 22125 |
| 2024-03-01 | 43.14 | $43.22 | 26216 |
| 2024-02-29 | 43.14 | $43.19 | 56943 |
| 2024-02-28 | 43.15 | $43.11 | 54500 |
| 2024-02-27 | 43.18 | $42.97 | 33712 |
| 2024-02-26 | 43.22 | $43.03 | 94705 |
| 2024-02-23 | 43.25 | $43.18 | 15600 |
| 2024-02-22 | 43.28 | $42.95 | 50123 |
| 2024-02-21 | 43.32 | $42.97 | 22507 |
| 2024-02-20 | 43.37 | $43.17 | 29745 |
| 2024-02-16 | 43.40 | $43.11 | 25800 |
| 2024-02-15 | 43.44 | $43.28 | 16740 |
| 2024-02-14 | 43.46 | $43.11 | 77000 |
| 2024-02-13 | 43.50 | $42.94 | 32700 |
| 2024-02-12 | 43.57 | $43.40 | 47243 |
| 2024-02-09 | 43.59 | $43.32 | 21308 |
| 2024-02-08 | 43.62 | $43.34 | 134910 |
| 2024-02-07 | 43.65 | $43.48 | 120224 |
| 2024-02-06 | 43.67 | $43.55 | 118015 |
| 2024-02-05 | 43.69 | $43.27 | 23800 |
| 2024-02-02 | 43.73 | $43.72 | 69513 |
| 2024-02-01 | 43.73 | $44.14 | 91800 |
| 2024-01-31 | 43.69 | $44.04 | 25146 |
| 2024-01-30 | 43.66 | $43.85 | 29300 |
| 2024-01-29 | 43.65 | $43.77 | 75808 |
| 2024-01-26 | 43.65 | $43.55 | 20200 |
| 2024-01-25 | 43.68 | $43.58 | 30601 |
| 2024-01-24 | 43.71 | $43.37 | 25414 |
| 2024-01-23 | 43.75 | $43.49 | 31200 |
| 2024-01-22 | 43.79 | $43.58 | 41000 |
| 2024-01-19 | 43.83 | $43.49 | 62000 |
| 2024-01-18 | 43.87 | $43.43 | 73919 |
| 2024-01-17 | 43.93 | $43.54 | 18500 |
| 2024-01-16 | 43.97 | $43.74 | 87112 |
| 2024-01-12 | 44.00 | $44.15 | 29107 |
| 2024-01-11 | 43.99 | $44.00 | 111528 |
| 2024-01-10 | 43.98 | $43.77 | 55915 |
| 2024-01-09 | 44.00 | $43.81 | 22930 |
| 2024-01-08 | 44.01 | $43.90 | 96006 |
| 2024-01-05 | 44.01 | $43.71 | 48300 |
| 2024-01-04 | 44.02 | $43.86 | 28249 |
| 2024-01-03 | 44.02 | $44.08 | 19300 |
| 2024-01-02 | 43.99 | $43.97 | 34800 |
| 2023-12-29 | 43.97 | $44.25 | 105400 |
| 2023-12-28 | 43.91 | $44.24 | 41400 |
| 2023-12-27 | 43.85 | $44.38 | 197342 |
| 2023-12-26 | 43.77 | $44.13 | 40908 |
| 2023-12-22 | 43.70 | $44.15 | 31339 |
| 2023-12-21 | 43.63 | $44.16 | 51718 |
| 2023-12-20 | 43.54 | $44.15 | 43100 |
| 2023-12-19 | 43.45 | $43.89 | 1.6M |
| 2023-12-18 | 43.37 | $43.83 | 49312 |
| 2023-12-15 | 43.29 | $43.99 | 35500 |
| 2023-12-14 | 43.19 | $44.06 | 53045 |
| 2023-12-13 | 43.07 | $43.86 | 43000 |
| 2023-12-12 | 42.97 | $43.24 | 45200 |
| 2023-12-11 | 42.91 | $43.15 | 42900 |
| 2023-12-08 | 42.86 | $43.17 | 52425 |
| 2023-12-07 | 42.80 | $43.38 | 50637 |
| 2023-12-06 | 42.71 | $43.32 | 48600 |
| 2023-12-05 | 42.62 | $43.24 | 80416 |
| 2023-12-04 | 42.53 | $42.99 | 44030 |
| 2023-12-01 | 42.46 | $43.11 | 93316 |
| 2023-11-30 | 42.36 | $42.86 | 40700 |
| 2023-11-29 | 42.29 | $42.97 | 123500 |
| 2023-11-28 | 42.19 | $42.70 | 28118 |
| 2023-11-27 | 42.11 | $42.47 | 86914 |
| 2023-11-24 | 42.05 | $42.22 | 25715 |
| 2023-11-22 | 42.00 | $42.50 | 104800 |
| 2023-11-21 | 41.92 | $42.45 | 35600 |
| 2023-11-20 | 41.83 | $42.35 | 37000 |
| 2023-11-17 | 41.75 | $42.35 | 81900 |
| 2023-11-16 | 41.65 | $42.16 | 45100 |
| 2023-11-15 | 41.57 | $41.97 | 61131 |
| 2023-11-14 | 41.50 | $42.27 | 65616 |
| 2023-11-13 | 41.39 | $41.65 | 39125 |
| 2023-11-10 | 41.35 | $41.69 | 55034 |
| 2023-11-09 | 41.29 | $41.61 | 195100 |
| 2023-11-08 | 41.24 | $42.02 | 40525 |
| 2023-11-07 | 41.16 | $41.86 | 73633 |
| 2023-11-06 | 41.08 | $41.61 | 67607 |
| 2023-11-03 | 41.03 | $41.87 | 59313 |
| 2023-11-02 | 40.95 | $41.47 | 29000 |
| 2023-11-01 | 40.91 | $41.22 | 18522 |
| 2023-10-31 | 40.89 | $40.84 | 38100 |
| 2023-10-30 | 40.91 | $40.76 | 73700 |
| 2023-10-27 | 40.93 | $40.90 | 37109 |
| 2023-10-26 | 40.95 | $40.85 | 63131 |
| 2023-10-25 | 40.98 | $40.53 | 117900 |
| 2023-10-24 | 41.04 | $40.88 | 288011 |
| 2023-10-23 | 41.08 | $40.72 | 60542 |
| 2023-10-20 | 41.14 | $40.60 | 79629 |
| 2023-10-19 | 41.21 | $40.50 | 968000 |
| 2023-10-18 | 41.31 | $40.69 | 376600 |
| 2023-10-17 | 41.39 | $40.88 | 64000 |
| 2023-10-16 | 41.47 | $41.26 | 117811 |
| 2023-10-13 | 41.51 | $41.46 | 36700 |
| 2023-10-12 | 41.54 | $41.36 | 33300 |
| 2023-10-11 | 41.59 | $41.65 | 19104 |
| 2023-10-10 | 41.62 | $41.51 | 37000 |
| 2023-10-09 | 41.66 | $41.54 | 44313 |
| 2023-10-06 | 41.71 | $41.07 | 73800 |
| 2023-10-05 | 41.81 | $41.30 | 64200 |
| 2023-10-04 | 41.89 | $41.18 | 52400 |
| 2023-10-03 | 42.00 | $40.80 | 81500 |
| 2023-10-02 | 42.14 | $41.23 | 42500 |
| 2023-09-29 | 42.26 | $41.78 | 34800 |
| 2023-09-28 | 42.33 | $41.89 | 42843 |
| 2023-09-27 | 42.39 | $41.72 | 21049 |
| 2023-09-26 | 42.48 | $41.95 | 38400 |
| 2023-09-25 | 42.55 | $41.93 | 115634 |
| 2023-09-22 | 42.63 | $42.33 | 161126 |
| 2023-09-21 | 42.67 | $42.16 | 22800 |
| 2023-09-20 | 42.73 | $42.54 | 22600 |
| 2023-09-19 | 42.75 | $42.60 | 15231 |
| 2023-09-18 | 42.77 | $42.67 | 17319 |
| 2023-09-15 | 42.78 | $42.62 | 22730 |
| 2023-09-14 | 42.79 | $42.74 | 30611 |
| 2023-09-13 | 42.79 | $42.85 | 11831 |
| 2023-09-12 | 42.78 | $42.69 | 12847 |
| 2023-09-11 | 42.79 | $42.71 | 39119 |
| 2023-09-08 | 42.79 | $42.68 | 7500 |
| 2023-09-07 | 42.80 | $42.75 | 22715 |
| 2023-09-06 | 42.81 | $42.51 | 28300 |
| 2023-09-05 | 42.84 | $42.60 | 16143 |
| 2023-09-01 | 42.87 | $42.88 | 40820 |
| 2023-08-31 | 42.87 | $43.25 | 15037 |
| 2023-08-30 | 42.83 | $43.16 | 28605 |
| 2023-08-29 | 42.80 | $43.21 | 13600 |
| 2023-08-28 | 42.77 | $42.91 | 29100 |
| 2023-08-25 | 42.77 | $42.77 | 35600 |
| 2023-08-24 | 42.79 | $42.74 | 20518 |
| 2023-08-23 | 42.81 | $42.93 | 67933 |
| 2023-08-22 | 42.82 | $42.48 | 89000 |
| 2023-08-21 | 42.88 | $42.38 | 495512 |
| 2023-08-18 | 42.95 | $42.60 | 42002 |
| 2023-08-17 | 43.01 | $42.50 | 123200 |
| 2023-08-16 | 43.09 | $42.51 | 163328 |
| 2023-08-15 | 43.17 | $42.68 | 57600 |
| 2023-08-14 | 43.24 | $42.76 | 27549 |
| 2023-08-11 | 43.30 | $42.82 | 21800 |
| 2023-08-10 | 43.37 | $43.14 | 17900 |
| 2023-08-09 | 43.41 | $43.40 | 16500 |
| 2023-08-08 | 43.42 | $43.36 | 15638 |
| 2023-08-07 | 43.44 | $43.17 | 15600 |
| 2023-08-04 | 43.48 | $43.11 | 151100 |
| 2023-08-03 | 43.52 | $42.82 | 27037 |
| 2023-08-02 | 43.60 | $43.02 | 27907 |
| 2023-08-01 | 43.65 | $43.24 | 72544 |
| 2023-07-31 | 43.69 | $43.70 | 28616 |
| 2023-07-28 | 43.68 | $43.60 | 28646 |
| 2023-07-27 | 43.69 | $43.49 | 26011 |
| 2023-07-26 | 43.71 | $43.89 | 50700 |
| 2023-07-25 | 43.69 | $43.70 | 123100 |
| 2023-07-24 | 43.69 | $43.71 | 13708 |
| 2023-07-21 | 43.69 | $43.75 | 14845 |
| 2023-07-20 | 43.69 | $43.69 | 203412 |
| 2023-07-19 | 43.69 | $43.95 | 12000 |
| 2023-07-18 | 43.68 | $43.86 | 11630 |
| 2023-07-17 | 43.67 | $43.83 | 27614 |
| 2023-07-14 | 43.66 | $43.77 | 11627 |
| 2023-07-13 | 43.66 | $43.98 | 22707 |
| 2023-07-12 | 43.64 | $43.78 | 48100 |
| 2023-07-11 | 43.65 | $43.22 | 496705 |
| 2023-07-10 | 43.70 | $43.17 | 27200 |
| 2023-07-07 | 43.77 | $43.12 | 31700 |
| 2023-07-06 | 43.84 | $43.15 | 148617 |
| 2023-07-05 | 43.92 | $43.50 | 10600 |
| 2023-07-03 | 43.96 | $43.68 | 16703 |
| 2023-06-30 | 43.99 | $43.84 | 20300 |
| 2023-06-29 | 44.00 | $43.86 | 42900 |
| 2023-06-28 | 44.01 | $44.13 | 15000 |
| 2023-06-27 | 44.00 | $44.11 | 30000 |
| 2023-06-26 | 43.98 | $44.14 | 35500 |
| 2023-06-23 | 43.96 | $44.02 | 15000 |
| 2023-06-22 | 43.94 | $43.89 | 41000 |
| 2023-06-21 | 43.94 | $44.13 | 27805 |
| 2023-06-20 | 43.92 | $44.00 | 14100 |
| 2023-06-16 | 43.90 | $44.04 | 27343 |
| 2023-06-15 | 43.89 | $44.09 | 38309 |
| 2023-06-14 | 43.86 | $43.86 | 28111 |
| 2023-06-13 | 43.86 | $43.76 | 16713 |
| 2023-06-12 | 43.88 | $43.96 | 29600 |
| 2023-06-09 | 43.87 | $43.87 | 16300 |
| 2023-06-08 | 43.88 | $44.07 | 452525 |
| 2023-06-07 | 43.87 | $43.71 | 50200 |
| 2023-06-06 | 43.89 | $43.96 | 318800 |
| 2023-06-05 | 43.90 | $43.84 | 386231 |
| 2023-06-02 | 43.92 | $43.95 | 13347 |
| 2023-06-01 | 43.93 | $44.13 | 30438 |
| 2023-05-31 | 43.93 | $44.06 | 18633 |
| 2023-05-30 | 43.93 | $43.87 | 73300 |
| 2023-05-26 | 43.96 | $43.47 | 34945 |
| 2023-05-25 | 44.02 | $43.49 | 44513 |
| 2023-05-24 | 44.09 | $43.65 | 77300 |
| 2023-05-23 | 44.15 | $43.78 | 567400 |
| 2023-05-22 | 44.20 | $43.76 | 68605 |
| 2023-05-19 | 44.25 | $43.74 | 12527 |
| 2023-05-18 | 44.31 | $43.93 | 12300 |
| 2023-05-17 | 44.35 | $44.13 | 11442 |
| 2023-05-16 | 44.37 | $44.13 | 20305 |
| 2023-05-15 | 44.39 | $44.22 | 15034 |
| 2023-05-12 | 44.40 | $44.39 | 15047 |
| 2023-05-11 | 44.40 | $44.59 | 11100 |
| 2023-05-10 | 44.37 | $44.50 | 17700 |
| 2023-05-09 | 44.36 | $44.18 | 10900 |
| 2023-05-08 | 44.38 | $44.30 | 26549 |
| 2023-05-05 | 44.38 | $44.52 | 52200 |
| 2023-05-04 | 44.37 | $44.64 | 46308 |
| 2023-05-03 | 44.34 | $44.70 | 11306 |
| 2023-05-02 | 44.31 | $44.32 | 15300 |
| 2023-05-01 | 44.32 | $43.89 | 38300 |
| 2023-04-28 | 44.37 | $44.46 | 59849 |
| 2023-04-27 | 44.36 | $44.32 | 7544 |
| 2023-04-26 | 44.37 | $44.46 | 43900 |
| 2023-04-25 | 44.36 | $44.54 | 395419 |
| 2023-04-24 | 44.34 | $44.41 | 38700 |
| 2023-04-21 | 44.34 | $44.26 | 15900 |
| 2023-04-20 | 44.36 | $44.29 | 29514 |
| 2023-04-19 | 44.37 | $44.08 | 20345 |
| 2023-04-18 | 44.41 | $44.05 | 24700 |
| 2023-04-17 | 44.44 | $44.06 | 20800 |
| 2023-04-14 | 44.48 | $44.30 | 29008 |
| 2023-04-13 | 44.50 | $44.48 | 26100 |
| 2023-04-12 | 44.50 | $44.53 | 77817 |
| 2023-04-11 | 44.49 | $44.41 | 35300 |
| 2023-04-10 | 44.49 | $44.35 | 27500 |
| 2023-04-06 | 44.50 | $44.69 | 232701 |
| 2023-04-05 | 44.46 | $44.88 | 56100 |
| 2023-04-04 | 44.40 | $44.75 | 173937 |
| 2023-04-03 | 44.35 | $44.53 | 105747 |
| 2023-03-31 | 44.31 | $44.46 | 30000 |
| 2023-03-30 | 44.27 | $44.26 | 40313 |
| 2023-03-29 | 44.25 | $44.18 | 80900 |
| 2023-03-28 | 44.23 | $44.11 | 38309 |
| 2023-03-27 | 44.21 | $44.34 | 52538 |
| 2023-03-24 | 44.17 | $44.77 | 162500 |
| 2023-03-23 | 44.08 | $44.82 | 31832 |
| 2023-03-22 | 43.98 | $44.75 | 104900 |
| 2023-03-21 | 43.88 | $44.17 | 46400 |
| 2023-03-20 | 43.84 | $44.21 | 81300 |
| 2023-03-17 | 43.79 | $44.58 | 97300 |
| 2023-03-16 | 43.70 | $44.26 | 193300 |
| 2023-03-15 | 43.65 | $44.27 | 116500 |
| 2023-03-14 | 43.59 | $43.99 | 94629 |
| 2023-03-13 | 43.56 | $44.16 | 42900 |
| 2023-03-10 | 43.51 | $43.80 | 57400 |
| 2023-03-09 | 43.50 | $43.47 | 61200 |
| 2023-03-08 | 43.53 | $43.19 | 32700 |
| 2023-03-07 | 43.59 | $43.20 | 50800 |
| 2023-03-06 | 43.65 | $43.33 | 32100 |
| 2023-03-03 | 43.71 | $43.44 | 195212 |
| 2023-03-02 | 43.77 | $43.03 | 1.2M |
| 2023-03-01 | 43.88 | $43.25 | 190540 |
| 2023-02-28 | 43.97 | $43.62 | 24827 |
| 2023-02-27 | 44.03 | $43.66 | 22447 |
| 2023-02-24 | 44.10 | $43.55 | 284100 |
| 2023-02-23 | 44.18 | $43.84 | 18400 |
| 2023-02-22 | 44.25 | $43.70 | 41500 |
| 2023-02-21 | 44.33 | $43.51 | 34608 |
| 2023-02-17 | 44.43 | $44.00 | 26232 |
| 2023-02-16 | 44.50 | $43.99 | 39700 |
| 2023-02-15 | 44.57 | $44.05 | 57642 |
| 2023-02-14 | 44.64 | $44.16 | 97243 |
| 2023-02-13 | 44.70 | $44.37 | 122032 |
| 2023-02-10 | 44.75 | $44.23 | 82400 |
| 2023-02-09 | 44.81 | $44.44 | 32800 |
| 2023-02-08 | 44.85 | $44.58 | 22100 |
| 2023-02-07 | 44.88 | $44.47 | 142708 |
| 2023-02-06 | 44.92 | $44.44 | 217813 |
| 2023-02-03 | 44.97 | $44.85 | 17400 |
| 2023-02-02 | 44.97 | $45.13 | 301700 |
| 2023-02-01 | 44.93 | $45.19 | 58900 |
| 2023-01-31 | 44.89 | $44.90 | 74400 |
| 2023-01-30 | 44.86 | $44.75 | 69600 |
| 2023-01-27 | 44.85 | $45.00 | 33300 |
| 2023-01-26 | 44.80 | $45.04 | 47439 |
| 2023-01-25 | 44.75 | $45.10 | 26100 |
| 2023-01-24 | 44.68 | $44.99 | 59900 |
| 2023-01-23 | 44.62 | $44.81 | 125900 |
| 2023-01-20 | 44.58 | $44.92 | 27848 |
| 2023-01-19 | 44.52 | $45.14 | 72000 |
| 2023-01-18 | 44.43 | $45.24 | 308139 |
| 2023-01-17 | 44.34 | $44.77 | 104341 |
| 2023-01-13 | 44.28 | $44.89 | 143609 |
| 2023-01-12 | 44.22 | $45.08 | 107927 |
| 2023-01-11 | 44.13 | $44.71 | 276337 |
| 2023-01-10 | 44.08 | $44.41 | 454520 |
| 2023-01-09 | 44.06 | $44.59 | 247518 |
| 2023-01-06 | 44.01 | $44.37 | 283739 |
| 2023-01-05 | 43.99 | $43.90 | 216017 |
| 2023-01-04 | 44.02 | $43.98 | 268440 |
| 2023-01-03 | 44.03 | $43.71 | 226345 |
| 2022-12-30 | 44.08 | $43.51 | 181426 |
| 2022-12-29 | 44.15 | $43.74 | 201300 |
| 2022-12-28 | 44.20 | $43.61 | 313100 |
| 2022-12-27 | 44.26 | $43.68 | 191800 |
| 2022-12-23 | 44.32 | $44.01 | 202800 |
| 2022-12-22 | 44.35 | $44.14 | 356200 |
| 2022-12-21 | 44.36 | $44.22 | 100400 |
| 2022-12-20 | 44.37 | $44.10 | 154300 |
| 2022-12-19 | 44.38 | $44.46 | 132213 |
| 2022-12-16 | 44.35 | $44.66 | 170200 |
| 2022-12-15 | 44.31 | $44.71 | 193124 |
| 2022-12-14 | 44.25 | $44.69 | 192800 |
| 2022-12-13 | 44.19 | $44.50 | 313648 |
| 2022-12-12 | 44.14 | $44.19 | 272727 |
| 2022-12-09 | 44.11 | $44.06 | 266943 |
| 2022-12-08 | 44.10 | $44.43 | 291600 |
| 2022-12-07 | 44.04 | $44.64 | 274700 |
| 2022-12-06 | 43.95 | $44.15 | 437800 |
| 2022-12-05 | 43.90 | $44.00 | 278600 |
| 2022-12-02 | 43.85 | $44.48 | 206531 |
| 2022-12-01 | 43.75 | $44.31 | 275131 |
| 2022-11-30 | 43.66 | $44.20 | 223300 |
| 2022-11-29 | 43.57 | $43.79 | 167605 |
| 2022-11-28 | 43.52 | $44.05 | 160200 |
| 2022-11-25 | 43.43 | $44.02 | 31100 |
| 2022-11-23 | 43.34 | $44.09 | 166437 |
| 2022-11-22 | 43.24 | $43.78 | 211822 |
| 2022-11-21 | 43.16 | $43.61 | 165100 |
| 2022-11-18 | 43.09 | $43.63 | 625100 |
| 2022-11-17 | 43.01 | $43.58 | 91532 |
| 2022-11-16 | 42.92 | $43.79 | 90400 |
| 2022-11-15 | 42.81 | $43.54 | 157918 |
| 2022-11-14 | 42.71 | $43.27 | 176000 |
| 2022-11-11 | 42.64 | $43.38 | 236500 |
| 2022-11-10 | 42.54 | $43.47 | 176700 |
| 2022-11-09 | 42.44 | $42.43 | 93700 |
| 2022-11-08 | 42.44 | $42.43 | 357107 |
| 2022-11-07 | 42.44 | $42.30 | 169300 |
| 2022-11-04 | 42.45 | $42.47 | 107900 |
| 2022-11-03 | 42.45 | $42.41 | 633300 |
| 2022-11-02 | 42.46 | $42.59 | 142330 |
| 2022-11-01 | 42.45 | $42.69 | 140600 |
| 2022-10-31 | 42.44 | $42.63 | 160800 |
| 2022-10-28 | 42.43 | $42.86 | 101400 |
| 2022-10-27 | 42.41 | $42.89 | 138800 |
| 2022-10-26 | 42.39 | $42.60 | 63139 |
| 2022-10-25 | 42.39 | $42.31 | 190141 |
| 2022-10-24 | 42.43 | $41.83 | 101512 |
| 2022-10-21 | 42.51 | $41.91 | 185800 |
| 2022-10-20 | 42.60 | $41.72 | 276825 |
| 2022-10-19 | 42.71 | $42.03 | 178543 |
| 2022-10-18 | 42.80 | $42.41 | 192135 |
| 2022-10-17 | 42.86 | $42.40 | 56005 |
| 2022-10-14 | 42.93 | $42.27 | 65247 |
| 2022-10-13 | 43.02 | $42.49 | 65721 |
| 2022-10-12 | 43.10 | $42.65 | 147900 |
| 2022-10-11 | 43.18 | $42.70 | 102321 |
| 2022-10-10 | 43.25 | $42.83 | 91438 |
| 2022-10-07 | 43.33 | $42.90 | 81000 |
| 2022-10-06 | 43.41 | $43.12 | 35800 |
| 2022-10-05 | 43.47 | $43.27 | 43100 |
| 2022-10-04 | 43.53 | $43.53 | 93900 |
| 2022-10-03 | 43.57 | $43.27 | 90300 |
| 2022-09-30 | 43.65 | $43.01 | 39300 |
| 2022-09-29 | 43.76 | $43.40 | 174809 |
| 2022-09-28 | 43.84 | $43.44 | 160100 |
| 2022-09-27 | 43.93 | $42.70 | 84100 |
| 2022-09-26 | 44.10 | $42.35 | 134538 |
| 2022-09-23 | 44.33 | $43.21 | 144647 |
| 2022-09-22 | 44.48 | $43.55 | 90814 |
| 2022-09-21 | 44.61 | $44.01 | 25403 |
| 2022-09-20 | 44.71 | $43.97 | 114501 |
| 2022-09-19 | 44.82 | $44.07 | 188400 |
| 2022-09-16 | 44.92 | $44.34 | 44100 |
| 2022-09-15 | 45.02 | $44.37 | 41401 |
| 2022-09-14 | 45.12 | $44.54 | 25037 |
| 2022-09-13 | 45.21 | $44.43 | 42800 |
| 2022-09-12 | 45.32 | $44.80 | 80200 |
| 2022-09-09 | 45.41 | $44.88 | 42049 |
| 2022-09-08 | 45.50 | $44.95 | 32600 |
| 2022-09-07 | 45.58 | $45.08 | 69044 |
| 2022-09-06 | 45.66 | $44.86 | 72200 |
| 2022-09-02 | 45.77 | $45.31 | 74200 |
| 2022-09-01 | 45.84 | $45.17 | 102729 |
| 2022-08-31 | 45.94 | $45.38 | 128005 |
| 2022-08-30 | 46.01 | $45.56 | 203200 |
| 2022-08-29 | 46.08 | $45.53 | 34800 |
| 2022-08-26 | 46.15 | $45.79 | 28900 |
| 2022-08-25 | 46.21 | $45.83 | 19600 |
| 2022-08-24 | 46.26 | $45.72 | 51700 |
| 2022-08-23 | 46.34 | $45.82 | 39842 |
| 2022-08-22 | 46.40 | $45.81 | 47500 |
| 2022-08-19 | 46.47 | $46.10 | 36700 |
| 2022-08-18 | 46.51 | $46.35 | 59219 |
| 2022-08-17 | 46.53 | $46.31 | 44307 |
| 2022-08-16 | 46.55 | $46.62 | 51235 |
| 2022-08-15 | 46.53 | $46.65 | 63600 |
| 2022-08-12 | 46.51 | $46.45 | 35300 |
| 2022-08-11 | 46.50 | $46.43 | 57600 |
| 2022-08-10 | 46.49 | $46.55 | 51825 |
| 2022-08-09 | 46.47 | $46.33 | 44017 |
| 2022-08-08 | 46.47 | $46.47 | 33400 |
| 2022-08-05 | 46.44 | $46.18 | 27300 |
| 2022-08-04 | 46.44 | $46.72 | 77315 |
| 2022-08-03 | 46.39 | $46.63 | 84541 |
| 2022-08-02 | 46.34 | $46.42 | 68100 |
| 2022-08-01 | 46.30 | $47.04 | 101715 |
| 2022-07-29 | 46.20 | $47.07 | 54540 |
| 2022-07-28 | 46.09 | $46.95 | 39500 |
| 2022-07-27 | 45.99 | $46.60 | 64400 |
| 2022-07-26 | 45.91 | $46.36 | 36500 |
| 2022-07-25 | 45.85 | $46.33 | 82700 |
| 2022-07-22 | 45.78 | $46.38 | 227430 |
| 2022-07-21 | 45.70 | $46.03 | 91107 |
| 2022-07-20 | 45.66 | $45.72 | 117836 |
| 2022-07-19 | 45.64 | $45.79 | 87500 |
| 2022-07-18 | 45.60 | $45.80 | 49841 |
| 2022-07-15 | 45.56 | $45.88 | 70600 |
| 2022-07-14 | 45.51 | $45.68 | 52200 |
| 2022-07-13 | 45.47 | $45.78 | 126000 |
| 2022-07-12 | 45.42 | $45.66 | 37800 |
| 2022-07-11 | 45.37 | $45.57 | 58431 |
| 2022-07-08 | 45.34 | $45.36 | 38200 |
| 2022-07-07 | 45.32 | $45.58 | 83013 |
| 2022-07-06 | 45.29 | $45.67 | 50100 |
| 2022-07-05 | 45.25 | $45.95 | 47521 |
| 2022-07-01 | 45.19 | $45.85 | 60300 |
| 2022-06-30 | 45.14 | $45.54 | 82500 |
| 2022-06-29 | 45.12 | $45.34 | 38000 |
| 2022-06-28 | 45.12 | $44.99 | 45200 |
| 2022-06-27 | 45.17 | $45.06 | 62400 |
| 2022-06-24 | 45.22 | $45.19 | 58825 |
| 2022-06-23 | 45.26 | $45.28 | 84700 |
| 2022-06-22 | 45.30 | $45.06 | 69032 |
| 2022-06-21 | 45.37 | $44.77 | 121500 |
| 2022-06-17 | 45.47 | $44.77 | 72306 |
| 2022-06-16 | 45.58 | $44.84 | 45700 |
| 2022-06-15 | 45.69 | $44.69 | 129900 |
| 2022-06-14 | 45.82 | $44.30 | 30113 |
| 2022-06-13 | 46.00 | $44.55 | 74500 |
| 2022-06-10 | 46.16 | $45.36 | 94711 |
| 2022-06-09 | 46.25 | $45.89 | 52023 |
| 2022-06-08 | 46.28 | $45.88 | 34300 |
| 2022-06-07 | 46.32 | $46.07 | 54900 |
| 2022-06-06 | 46.34 | $45.84 | 270930 |
| 2022-06-03 | 46.38 | $46.28 | 38300 |
| 2022-06-02 | 46.37 | $46.37 | 68203 |
| 2022-06-01 | 46.35 | $46.22 | 57100 |
| 2022-05-31 | 46.35 | $46.49 | 74800 |
| 2022-05-27 | 46.32 | $46.84 | 29820 |
| 2022-05-26 | 46.25 | $46.61 | 99503 |
| 2022-05-25 | 46.20 | $46.73 | 38211 |
| 2022-05-24 | 46.13 | $46.56 | 48500 |
| 2022-05-23 | 46.08 | $46.25 | 78908 |
| 2022-05-20 | 46.07 | $46.42 | 76016 |
| 2022-05-19 | 46.03 | $46.33 | 199424 |
| 2022-05-18 | 46.00 | $46.15 | 36900 |
| 2022-05-17 | 45.98 | $46.05 | 53300 |
| 2022-05-16 | 45.97 | $46.29 | 94619 |
| 2022-05-13 | 45.95 | $46.04 | 62800 |
| 2022-05-12 | 45.94 | $46.20 | 55000 |
| 2022-05-11 | 45.93 | $45.95 | 89523 |
| 2022-05-10 | 45.94 | $45.94 | 64100 |
| 2022-05-09 | 45.96 | $45.58 | 129801 |
| 2022-05-06 | 46.02 | $45.54 | 116338 |
| 2022-05-05 | 46.08 | $45.62 | 53091 |
| 2022-05-04 | 46.15 | $46.18 | 47218 |
| 2022-05-03 | 46.17 | $45.75 | 71800 |
| 2022-05-02 | 46.24 | $45.80 | 91723 |
| 2022-04-29 | 46.31 | $46.03 | 132600 |
| 2022-04-28 | 46.36 | $46.32 | 42124 |
| 2022-04-27 | 46.40 | $46.25 | 95800 |
| 2022-04-26 | 46.45 | $46.32 | 26811 |
| 2022-04-25 | 46.50 | $46.23 | 97200 |
| 2022-04-22 | 46.56 | $45.78 | 36934 |
| 2022-04-21 | 46.67 | $45.80 | 34715 |
| 2022-04-20 | 46.78 | $46.16 | 119238 |
| 2022-04-19 | 46.87 | $46.01 | 46217 |
| 2022-04-18 | 46.99 | $46.38 | 63500 |
| 2022-04-14 | 47.07 | $46.50 | 63900 |
| 2022-04-13 | 47.15 | $46.82 | 170435 |
| 2022-04-12 | 47.21 | $46.76 | 278300 |
| 2022-04-11 | 47.27 | $46.54 | 91900 |
| 2022-04-08 | 47.37 | $46.77 | 34747 |
| 2022-04-07 | 47.45 | $46.98 | 35500 |
| 2022-04-06 | 47.51 | $47.08 | 24900 |
| 2022-04-05 | 47.57 | $47.20 | 36600 |
| 2022-04-04 | 47.63 | $47.49 | 36400 |
| 2022-04-01 | 47.66 | $47.44 | 100649 |
| 2022-03-31 | 47.71 | $47.72 | 51049 |
| 2022-03-30 | 47.73 | $47.70 | 119300 |
| 2022-03-29 | 47.76 | $47.59 | 153400 |
| 2022-03-28 | 47.80 | $47.19 | 54100 |
| 2022-03-25 | 47.89 | $47.09 | 66500 |
| 2022-03-24 | 48.00 | $47.60 | 18100 |
| 2022-03-23 | 48.06 | $47.72 | 59100 |
| 2022-03-22 | 48.12 | $47.58 | 167826 |
| 2022-03-21 | 48.19 | $47.68 | 39824 |
| 2022-03-18 | 48.25 | $48.03 | 65100 |
| 2022-03-17 | 48.29 | $47.99 | 14449 |
| 2022-03-16 | 48.33 | $47.90 | 99348 |
| 2022-03-15 | 48.38 | $48.02 | 39900 |
| 2022-03-14 | 48.42 | $47.80 | 27428 |
| 2022-03-11 | 48.49 | $48.20 | 37908 |
| 2022-03-10 | 48.51 | $48.19 | 38149 |
| 2022-03-09 | 48.55 | $48.30 | 39500 |
| 2022-03-08 | 48.57 | $48.40 | 18642 |
| 2022-03-07 | 48.58 | $48.60 | 45800 |
| 2022-03-04 | 48.58 | $48.84 | 84700 |
| 2022-03-03 | 48.56 | $48.64 | 112946 |
| 2022-03-02 | 48.55 | $48.42 | 67218 |
| 2022-03-01 | 48.57 | $49.05 | 42900 |
| 2022-02-28 | 48.53 | $48.82 | 69100 |
| 2022-02-25 | 48.51 | $48.49 | 54844 |
| 2022-02-24 | 48.53 | $48.39 | 29100 |
| 2022-02-23 | 48.56 | $48.30 | 56800 |
| 2022-02-22 | 48.60 | $48.42 | 65709 |
| 2022-02-18 | 48.63 | $48.53 | 23544 |
| 2022-02-17 | 48.65 | $48.53 | 15124 |
| 2022-02-16 | 48.68 | $48.45 | 36000 |
| 2022-02-15 | 48.72 | $48.42 | 16200 |
| 2022-02-14 | 48.76 | $48.34 | 22500 |
| 2022-02-11 | 48.81 | $48.60 | 42829 |
| 2022-02-10 | 48.85 | $48.32 | 49000 |
| 2022-02-09 | 48.91 | $48.61 | 134025 |
| 2022-02-08 | 48.95 | $48.67 | 306100 |
| 2022-02-07 | 48.98 | $48.71 | 54726 |
| 2022-02-04 | 49.02 | $48.75 | 65600 |
| 2022-02-03 | 49.05 | $48.93 | 34100 |
| 2022-02-02 | 49.07 | $49.11 | 49628 |
| 2022-02-01 | 49.07 | $49.04 | 26700 |
| 2022-01-31 | 49.09 | $49.10 | 48423 |
| 2022-01-28 | 49.10 | $49.04 | 309536 |
| 2022-01-27 | 49.12 | $48.93 | 60500 |
| 2022-01-26 | 49.15 | $48.92 | 49741 |
| 2022-01-25 | 49.19 | $49.10 | 148000 |
| 2022-01-24 | 49.21 | $49.10 | 54500 |
| 2022-01-21 | 49.24 | $49.12 | 25823 |
| 2022-01-20 | 49.27 | $49.03 | 48000 |
| 2022-01-19 | 49.31 | $48.97 | 31500 |
| 2022-01-18 | 49.36 | $48.86 | 46900 |
| 2022-01-14 | 49.42 | $49.09 | 52443 |
| 2022-01-13 | 49.47 | $49.32 | 90001 |
| 2022-01-12 | 49.49 | $49.28 | 36432 |
| 2022-01-11 | 49.53 | $49.29 | 51900 |
| 2022-01-10 | 49.56 | $49.15 | 57900 |
| 2022-01-07 | 49.61 | $49.24 | 68101 |
| 2022-01-06 | 49.66 | $49.40 | 70600 |
| 2022-01-05 | 49.69 | $49.42 | 50000 |
| 2022-01-04 | 49.72 | $49.58 | 13100 |
| 2022-01-03 | 49.73 | $49.53 | 38040 |
| 2021-12-31 | 49.75 | $49.74 | 52300 |
| 2021-12-30 | 49.75 | $49.73 | 42033 |
| 2021-12-29 | 49.76 | $49.67 | 40843 |
| 2021-12-28 | 49.76 | $49.81 | 44833 |
| 2021-12-27 | 49.76 | $49.75 | 56400 |
| 2021-12-23 | 49.76 | $49.70 | 105640 |
| 2021-12-22 | 49.76 | $49.74 | 108641 |
| 2021-12-21 | 49.76 | $49.72 | 51308 |
| 2021-12-20 | 49.76 | $49.82 | 53900 |
| 2021-12-17 | 49.75 | $49.90 | 374118 |
| 2021-12-16 | 49.73 | $49.79 | 54100 |
| 2021-12-15 | 49.72 | $49.78 | 60700 |
| 2021-12-14 | 49.72 | $49.80 | 29000 |
| 2021-12-13 | 49.71 | $49.80 | 82404 |
| 2021-12-10 | 49.70 | $49.76 | 89244 |
| 2021-12-09 | 49.69 | $49.67 | 30332 |
| 2021-12-08 | 49.69 | $49.68 | 58739 |
| 2021-12-07 | 49.70 | $49.66 | 49800 |
| 2021-12-06 | 49.70 | $49.69 | 23628 |
| 2021-12-03 | 49.71 | $49.75 | 13445 |
| 2021-12-02 | 49.71 | $49.70 | 100928 |
| 2021-12-01 | 49.72 | $49.75 | 62900 |
| 2021-11-30 | 49.72 | $49.75 | 29516 |
| 2021-11-29 | 49.72 | $49.70 | 27300 |
| 2021-11-26 | 49.73 | $49.70 | 10700 |
| 2021-11-24 | 49.74 | $49.54 | 22000 |
| 2021-11-23 | 49.76 | $49.55 | 26218 |
| 2021-11-22 | 49.79 | $49.62 | 20100 |
| 2021-11-19 | 49.81 | $49.75 | 37600 |
| 2021-11-18 | 49.81 | $49.74 | 23507 |
| 2021-11-17 | 49.82 | $49.75 | 20800 |
| 2021-11-16 | 49.83 | $49.76 | 15700 |
| 2021-11-15 | 49.83 | $49.67 | 77340 |
| 2021-11-12 | 49.85 | $49.78 | 59100 |
| 2021-11-11 | 49.86 | $49.75 | 13017 |
| 2021-11-10 | 49.87 | $49.72 | 58800 |
| 2021-11-09 | 49.88 | $50.04 | 36300 |
| 2021-11-08 | 49.86 | $50.00 | 64316 |
| 2021-11-05 | 49.85 | $50.03 | 22600 |
| 2021-11-04 | 49.84 | $49.96 | 78035 |
| 2021-11-03 | 49.83 | $49.83 | 11118 |
| 2021-11-02 | 49.83 | $49.83 | 19235 |
| 2021-11-01 | 49.83 | $49.79 | 24200 |
| 2021-10-29 | 49.84 | $49.83 | 25622 |
| 2021-10-28 | 49.85 | $49.77 | 28708 |
| 2021-10-27 | 49.86 | $49.83 | 16924 |
| 2021-10-26 | 49.87 | $49.79 | 11436 |
| 2021-10-25 | 49.88 | $49.76 | 36740 |
| 2021-10-22 | 49.90 | $49.68 | 762200 |
| 2021-10-21 | 49.93 | $49.69 | 123629 |
| 2021-10-20 | 49.95 | $49.88 | 12500 |
| 2021-10-19 | 49.96 | $49.90 | 30020 |
| 2021-10-18 | 49.97 | $49.96 | 13600 |
| 2021-10-15 | 49.97 | $49.96 | 49225 |
| 2021-10-14 | 49.98 | $50.00 | 18502 |
| 2021-10-13 | 49.98 | $49.95 | 10846 |
| 2021-10-12 | 49.99 | $49.89 | 25300 |
| 2021-10-11 | 50.00 | $49.89 | 23523 |
| 2021-10-08 | 50.02 | $49.95 | 6300 |
| 2021-10-07 | 50.03 | $49.94 | 59443 |
| 2021-10-06 | 50.04 | $49.97 | 23448 |
| 2021-10-05 | 50.05 | $50.02 | 15600 |
| 2021-10-04 | 50.06 | $50.05 | 150519 |
| 2021-10-01 | 50.06 | $50.13 | 12531 |
| 2021-09-30 | 50.05 | $49.99 | 13407 |
| 2021-09-29 | 50.06 | $49.96 | 21500 |
| 2021-09-28 | 50.08 | $49.97 | 13800 |
| 2021-09-27 | 50.09 | $49.98 | 14300 |
| 2021-09-24 | 50.10 | $50.00 | 43600 |
| 2021-09-23 | 50.11 | $50.04 | 49300 |
| 2021-09-22 | 50.11 | $50.06 | 43200 |
| 2021-09-21 | 50.12 | $50.11 | 28800 |
| 2021-09-20 | 50.12 | $50.12 | 17035 |
| 2021-09-17 | 50.11 | $50.12 | 20217 |
| 2021-09-16 | 50.11 | $50.12 | 33132 |
| 2021-09-15 | 50.11 | $50.12 | 68849 |
| 2021-09-14 | 50.10 | $50.21 | 24408 |
| 2021-09-13 | 50.09 | $50.16 | 25800 |
| 2021-09-10 | 50.08 | $50.12 | 19430 |
| 2021-09-09 | 50.08 | $50.14 | 26530 |
| 2021-09-08 | 50.07 | $50.14 | 13600 |
| 2021-09-07 | 50.07 | $50.09 | 17000 |
| 2021-09-03 | 50.06 | $50.09 | 11200 |
| 2021-09-02 | 50.06 | $50.09 | 26135 |
| 2021-09-01 | 50.06 | $50.05 | 24618 |
| 2021-08-31 | 50.06 | $50.05 | 18705 |
| 2021-08-30 | 50.06 | $50.10 | 50310 |
| 2021-08-27 | 50.06 | $50.06 | 12800 |
| 2021-08-26 | 50.06 | $50.03 | 12000 |
| 2021-08-25 | 50.07 | $50.01 | 12206 |
| 2021-08-24 | 50.08 | $50.02 | 33600 |
| 2021-08-23 | 50.08 | $50.06 | 21000 |
| 2021-08-20 | 50.09 | $50.06 | 39026 |
| 2021-08-19 | 50.09 | $50.08 | 38114 |
| 2021-08-18 | 50.09 | $50.09 | 189925 |
| 2021-08-17 | 50.10 | $50.09 | 9100 |
| 2021-08-16 | 50.10 | $50.10 | 16700 |
| 2021-08-13 | 50.10 | $50.12 | 18116 |
| 2021-08-12 | 50.10 | $50.07 | 23500 |
| 2021-08-11 | 50.10 | $50.05 | 70200 |
| 2021-08-10 | 50.10 | $49.98 | 22800 |
| 2021-08-09 | 50.12 | $50.04 | 30102 |
| 2021-08-06 | 50.12 | $50.02 | 13100 |
| 2021-08-05 | 50.13 | $50.12 | 23700 |
| 2021-08-04 | 50.13 | $50.16 | 17400 |
| 2021-08-03 | 50.12 | $50.19 | 21120 |
| 2021-08-02 | 50.12 | $50.23 | 33800 |
| 2021-07-30 | 50.10 | $50.12 | 7436 |
| 2021-07-29 | 50.10 | $50.12 | 40534 |
| 2021-07-28 | 50.09 | $50.14 | 52200 |
| 2021-07-27 | 50.09 | $50.20 | 34700 |
| 2021-07-26 | 50.07 | $50.08 | 115700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
43.71
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.60
Average
44.69
Maximum
50.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.71 | $43.49 | 48207 |
| 2026-07-22 | 43.77 | $43.57 | 13200 |
| 2026-07-21 | 43.83 | $43.73 | 21309 |
| 2026-07-20 | 43.86 | $43.81 | 19716 |
| 2026-07-17 | 43.88 | $43.88 | 14398 |
| 2026-07-16 | 43.89 | $43.88 | 7253 |
| 2026-07-15 | 43.90 | $43.91 | 15200 |
| 2026-07-14 | 43.91 | $43.85 | 19533 |
| 2026-07-13 | 43.94 | $43.64 | 15245 |
| 2026-07-10 | 44.01 | $43.88 | 16975 |
| 2026-07-09 | 44.04 | $43.91 | 14600 |
| 2026-07-08 | 44.07 | $43.83 | 11300 |
| 2026-07-07 | 44.13 | $43.92 | 16000 |
| 2026-07-06 | 44.17 | $44.08 | 24758 |
| 2026-07-02 | 44.19 | $44.06 | 10400 |
| 2026-07-01 | 44.22 | $43.99 | 16000 |
| 2026-06-30 | 44.26 | $44.23 | 23413 |
| 2026-06-29 | 44.26 | $44.45 | 26270 |
| 2026-06-26 | 44.22 | $44.41 | 14222 |
| 2026-06-25 | 44.17 | $44.41 | 22400 |
| 2026-06-24 | 44.12 | $44.36 | 26812 |
| 2026-06-23 | 44.07 | $44.18 | 11037 |
| 2026-06-22 | 44.05 | $44.10 | 18020 |
| 2026-06-18 | 44.04 | $44.16 | 18200 |
| 2026-06-17 | 44.02 | $44.00 | 13828 |
| 2026-06-16 | 44.03 | $44.24 | 11100 |
| 2026-06-15 | 43.99 | $44.16 | 13100 |
| 2026-06-12 | 43.97 | $44.00 | 33701 |
| 2026-06-11 | 43.97 | $44.16 | 16333 |
| 2026-06-10 | 43.94 | $43.92 | 9000 |
| 2026-06-09 | 43.96 | $43.95 | 27800 |
| 2026-06-08 | 43.97 | $43.87 | 13700 |
| 2026-06-05 | 44.00 | $43.87 | 6524 |
| 2026-06-04 | 44.04 | $44.07 | 26518 |
| 2026-06-03 | 44.04 | $44.02 | 14500 |
| 2026-06-02 | 44.06 | $44.11 | 72486 |
| 2026-06-01 | 44.06 | $44.08 | 79806 |
| 2026-05-29 | 44.06 | $44.28 | 24539 |
| 2026-05-28 | 44.03 | $44.36 | 75724 |
| 2026-05-27 | 43.97 | $44.23 | 100300 |
| 2026-05-26 | 43.93 | $44.14 | 34000 |
| 2026-05-22 | 43.91 | $43.90 | 42900 |
| 2026-05-21 | 43.93 | $43.94 | 18416 |
| 2026-05-20 | 43.95 | $43.92 | 34233 |
| 2026-05-19 | 43.98 | $43.64 | 15174 |
| 2026-05-18 | 44.07 | $43.79 | 377515 |
| 2026-05-15 | 44.15 | $43.83 | 34000 |
| 2026-05-14 | 44.23 | $44.08 | 15530 |
| 2026-05-13 | 44.27 | $44.13 | 32004 |
| 2026-05-12 | 44.31 | $44.10 | 30035 |
| 2026-05-11 | 44.36 | $44.32 | 40427 |
| 2026-05-08 | 44.38 | $44.52 | 40500 |
| 2026-05-07 | 44.35 | $44.36 | 15309 |
| 2026-05-06 | 44.36 | $44.40 | 41159 |
| 2026-05-05 | 44.35 | $44.19 | 24480 |
| 2026-05-04 | 44.39 | $44.21 | 22304 |
| 2026-05-01 | 44.44 | $44.29 | 35100 |
| 2026-04-30 | 44.47 | $44.29 | 63402 |
| 2026-04-29 | 44.51 | $44.27 | 34000 |
| 2026-04-28 | 44.56 | $44.53 | 12839 |
| 2026-04-27 | 44.57 | $44.57 | 11300 |
| 2026-04-24 | 44.56 | $44.71 | 14300 |
| 2026-04-23 | 44.53 | $44.50 | 16300 |
| 2026-04-22 | 44.53 | $44.58 | 14341 |
| 2026-04-21 | 44.52 | $44.52 | 8728 |
| 2026-04-20 | 44.52 | $44.72 | 36451 |
| 2026-04-17 | 44.48 | $44.72 | 7300 |
| 2026-04-16 | 44.42 | $44.56 | 10300 |
| 2026-04-15 | 44.40 | $44.60 | 39732 |
| 2026-04-14 | 44.36 | $44.61 | 15400 |
| 2026-04-13 | 44.32 | $44.47 | 17300 |
| 2026-04-10 | 44.29 | $44.54 | 8344 |
| 2026-04-09 | 44.25 | $44.43 | 59808 |
| 2026-04-08 | 44.23 | $44.48 | 47600 |
| 2026-04-07 | 44.19 | $44.31 | 16800 |
| 2026-04-06 | 44.19 | $44.22 | 69300 |
| 2026-04-02 | 44.20 | $44.33 | 13667 |
| 2026-04-01 | 44.19 | $44.28 | 27888 |
| 2026-03-31 | 44.19 | $44.33 | 23700 |
| 2026-03-30 | 44.19 | $44.31 | 27229 |
| 2026-03-27 | 44.19 | $44.06 | 31478 |
| 2026-03-26 | 44.24 | $43.99 | 34534 |
| 2026-03-25 | 44.32 | $44.28 | 10081 |
| 2026-03-24 | 44.35 | $44.09 | 21400 |
| 2026-03-23 | 44.42 | $44.24 | 40351 |
| 2026-03-20 | 44.48 | $44.07 | 17000 |
| 2026-03-19 | 44.58 | $44.40 | 24230 |
| 2026-03-18 | 44.63 | $44.42 | 13119 |
| 2026-03-17 | 44.68 | $44.63 | 16547 |
| 2026-03-16 | 44.70 | $44.54 | 17309 |
| 2026-03-13 | 44.74 | $44.35 | 132700 |
| 2026-03-12 | 44.83 | $44.45 | 67150 |
| 2026-03-11 | 44.91 | $44.61 | 14735 |
| 2026-03-10 | 44.97 | $44.82 | 40500 |
| 2026-03-09 | 45.00 | $44.96 | 28700 |
| 2026-03-06 | 45.00 | $44.74 | 15799 |
| 2026-03-05 | 45.04 | $44.81 | 28125 |
| 2026-03-04 | 45.08 | $44.94 | 14411 |
| 2026-03-03 | 45.09 | $44.91 | 14407 |
| 2026-03-02 | 45.12 | $45.00 | 20341 |
| 2026-02-27 | 45.12 | $45.27 | 14111 |
| 2026-02-26 | 45.08 | $45.16 | 9500 |
| 2026-02-25 | 45.04 | $45.11 | 18019 |
| 2026-02-24 | 45.01 | $45.15 | 79800 |
| 2026-02-23 | 44.96 | $45.11 | 39500 |
| 2026-02-20 | 44.92 | $44.94 | 10000 |
| 2026-02-19 | 44.90 | $44.96 | 15000 |
| 2026-02-18 | 44.88 | $44.95 | 42400 |
| 2026-02-17 | 44.85 | $45.02 | 20528 |
| 2026-02-13 | 44.80 | $45.01 | 11515 |
| 2026-02-12 | 44.75 | $44.91 | 10700 |
| 2026-02-11 | 44.71 | $44.84 | 17528 |
| 2026-02-10 | 44.68 | $44.75 | 12709 |
| 2026-02-09 | 44.66 | $44.64 | 18735 |
| 2026-02-06 | 44.66 | $44.73 | 17500 |
| 2026-02-05 | 44.64 | $44.55 | 56608 |
| 2026-02-04 | 44.66 | $44.47 | 22400 |
| 2026-02-03 | 44.69 | $44.56 | 50038 |
| 2026-02-02 | 44.72 | $44.56 | 70535 |
| 2026-01-30 | 44.75 | $44.75 | 39011 |
| 2026-01-29 | 44.74 | $44.80 | 24700 |
| 2026-01-28 | 44.71 | $44.81 | 19728 |
| 2026-01-27 | 44.69 | $44.77 | 17000 |
| 2026-01-26 | 44.66 | $44.80 | 79015 |
| 2026-01-23 | 44.63 | $44.61 | 38417 |
| 2026-01-22 | 44.63 | $44.63 | 47019 |
| 2026-01-21 | 44.62 | $44.63 | 8500 |
| 2026-01-20 | 44.62 | $44.47 | 21500 |
| 2026-01-16 | 44.64 | $44.67 | 13600 |
| 2026-01-15 | 44.63 | $44.62 | 364700 |
| 2026-01-14 | 44.63 | $44.72 | 29903 |
| 2026-01-13 | 44.60 | $44.72 | 20000 |
| 2026-01-12 | 44.58 | $44.75 | 27708 |
| 2026-01-09 | 44.54 | $44.74 | 26900 |
| 2026-01-08 | 44.49 | $44.46 | 23400 |
| 2026-01-07 | 44.50 | $44.52 | 10157 |
| 2026-01-06 | 44.50 | $44.53 | 20200 |
| 2026-01-05 | 44.49 | $44.61 | 45818 |
| 2026-01-02 | 44.47 | $44.38 | 15900 |
| 2025-12-31 | 44.49 | $44.54 | 4600 |
| 2025-12-30 | 44.48 | $44.52 | 15400 |
| 2025-12-29 | 44.47 | $44.49 | 18600 |
| 2025-12-26 | 44.47 | $44.49 | 73980 |
| 2025-12-24 | 44.47 | $44.50 | 7505 |
| 2025-12-23 | 44.46 | $44.49 | 81706 |
| 2025-12-22 | 44.46 | $44.42 | 30900 |
| 2025-12-19 | 44.47 | $44.48 | 12648 |
| 2025-12-18 | 44.47 | $44.62 | 38425 |
| 2025-12-17 | 44.45 | $44.46 | 27500 |
| 2025-12-16 | 44.45 | $44.46 | 24800 |
| 2025-12-15 | 44.45 | $44.40 | 6804 |
| 2025-12-12 | 44.47 | $44.38 | 19913 |
| 2025-12-11 | 44.49 | $44.48 | 37148 |
| 2025-12-10 | 44.50 | $44.43 | 14219 |
| 2025-12-09 | 44.51 | $44.34 | 13109 |
| 2025-12-08 | 44.55 | $44.49 | 14800 |
| 2025-12-05 | 44.57 | $44.47 | 18805 |
| 2025-12-04 | 44.59 | $44.52 | 7800 |
| 2025-12-03 | 44.60 | $44.59 | 17300 |
| 2025-12-02 | 44.61 | $44.49 | 11512 |
| 2025-12-01 | 44.63 | $44.46 | 17931 |
| 2025-11-28 | 44.66 | $44.77 | 444300 |
| 2025-11-26 | 44.63 | $44.83 | 6943 |
| 2025-11-25 | 44.59 | $44.85 | 29723 |
| 2025-11-24 | 44.53 | $44.68 | 41400 |
| 2025-11-21 | 44.50 | $44.55 | 47412 |
| 2025-11-20 | 44.49 | $44.52 | 17100 |
| 2025-11-19 | 44.49 | $44.42 | 30000 |
| 2025-11-18 | 44.51 | $44.43 | 16000 |
| 2025-11-17 | 44.53 | $44.44 | 17851 |
| 2025-11-14 | 44.55 | $44.42 | 18900 |
| 2025-11-13 | 44.58 | $44.47 | 30339 |
| 2025-11-12 | 44.60 | $44.59 | 11739 |
| 2025-11-11 | 44.60 | $44.55 | 15600 |
| 2025-11-10 | 44.61 | $44.50 | 12734 |
| 2025-11-07 | 44.63 | $44.53 | 9738 |
| 2025-11-06 | 44.65 | $44.55 | 15600 |
| 2025-11-05 | 44.67 | $44.40 | 10900 |
| 2025-11-04 | 44.72 | $44.47 | 18101 |
| 2025-11-03 | 44.76 | $44.49 | 28300 |
| 2025-10-31 | 44.81 | $44.63 | 13031 |
| 2025-10-30 | 44.83 | $44.68 | 7113 |
| 2025-10-29 | 44.85 | $44.78 | 67409 |
| 2025-10-28 | 44.85 | $44.89 | 160743 |
| 2025-10-27 | 44.82 | $44.85 | 9405 |
| 2025-10-24 | 44.79 | $44.80 | 9722 |
| 2025-10-23 | 44.77 | $44.81 | 16434 |
| 2025-10-22 | 44.75 | $44.86 | 6102 |
| 2025-10-21 | 44.71 | $44.80 | 8950 |
| 2025-10-20 | 44.67 | $44.88 | 12536 |
| 2025-10-17 | 44.61 | $44.70 | 17200 |
| 2025-10-16 | 44.58 | $44.68 | 19400 |
| 2025-10-15 | 44.54 | $44.71 | 33118 |
| 2025-10-14 | 44.50 | $44.61 | 23036 |
| 2025-10-13 | 44.47 | $44.42 | 10528 |
| 2025-10-10 | 44.47 | $44.44 | 11100 |
| 2025-10-09 | 44.47 | $44.32 | 48000 |
| 2025-10-08 | 44.49 | $44.46 | 13692 |
| 2025-10-07 | 44.48 | $44.40 | 20733 |
| 2025-10-06 | 44.49 | $44.34 | 13700 |
| 2025-10-03 | 44.51 | $44.45 | 14944 |
| 2025-10-02 | 44.51 | $44.44 | 19525 |
| 2025-10-01 | 44.51 | $44.38 | 20500 |
| 2025-09-30 | 44.53 | $44.35 | 19001 |
| 2025-09-29 | 44.55 | $44.41 | 8400 |
| 2025-09-26 | 44.56 | $44.35 | 15205 |
| 2025-09-25 | 44.59 | $44.42 | 8800 |
| 2025-09-24 | 44.60 | $44.42 | 4546 |
| 2025-09-23 | 44.61 | $44.50 | 5848 |
| 2025-09-22 | 44.61 | $44.37 | 12100 |
| 2025-09-19 | 44.63 | $44.46 | 4134 |
| 2025-09-18 | 44.64 | $44.44 | 10600 |
| 2025-09-17 | 44.65 | $44.63 | 16400 |
| 2025-09-16 | 44.62 | $44.75 | 20422 |
| 2025-09-15 | 44.56 | $44.74 | 11401 |
| 2025-09-12 | 44.49 | $44.62 | 9000 |
| 2025-09-11 | 44.44 | $44.66 | 3632 |
| 2025-09-10 | 44.36 | $44.55 | 13300 |
| 2025-09-09 | 44.29 | $44.47 | 3900 |
| 2025-09-08 | 44.23 | $44.56 | 14848 |
| 2025-09-05 | 44.14 | $44.37 | 12829 |
| 2025-09-04 | 44.07 | $44.16 | 11400 |
| 2025-09-03 | 44.04 | $43.98 | 25400 |
| 2025-09-02 | 44.04 | $43.87 | 250700 |
| 2025-08-29 | 44.05 | $44.27 | 178400 |
| 2025-08-28 | 43.99 | $44.12 | 3039 |
| 2025-08-27 | 43.95 | $44.04 | 7129 |
| 2025-08-26 | 43.91 | $44.06 | 2426 |
| 2025-08-25 | 43.87 | $43.97 | 9728 |
| 2025-08-22 | 43.84 | $44.03 | 6300 |
| 2025-08-21 | 43.79 | $43.71 | 15539 |
| 2025-08-20 | 43.80 | $43.76 | 7820 |
| 2025-08-19 | 43.79 | $43.73 | 101200 |
| 2025-08-18 | 43.80 | $43.73 | 13500 |
| 2025-08-15 | 43.80 | $43.75 | 12100 |
| 2025-08-14 | 43.80 | $43.81 | 11943 |
| 2025-08-13 | 43.79 | $43.86 | 19900 |
| 2025-08-12 | 43.76 | $43.74 | 10700 |
| 2025-08-11 | 43.76 | $43.77 | 7605 |
| 2025-08-08 | 43.74 | $43.74 | 14500 |
| 2025-08-07 | 43.73 | $43.83 | 10800 |
| 2025-08-06 | 43.70 | $43.89 | 7400 |
| 2025-08-05 | 43.65 | $43.83 | 13723 |
| 2025-08-04 | 43.61 | $43.79 | 39100 |
| 2025-08-01 | 43.56 | $43.75 | 27600 |
| 2025-07-31 | 43.52 | $43.54 | 30602 |
| 2025-07-30 | 43.51 | $43.50 | 3712 |
| 2025-07-29 | 43.52 | $43.61 | 12243 |
| 2025-07-28 | 43.49 | $43.46 | 12300 |
| 2025-07-25 | 43.50 | $43.55 | 11000 |
| 2025-07-24 | 43.49 | $43.47 | 8300 |
| 2025-07-23 | 43.49 | $43.53 | 6835 |
| 2025-07-22 | 43.48 | $43.62 | 11047 |
| 2025-07-21 | 43.46 | $43.55 | 7712 |
| 2025-07-18 | 43.44 | $43.32 | 15700 |
| 2025-07-17 | 43.47 | $43.35 | 22600 |
| 2025-07-16 | 43.49 | $43.31 | 16400 |
| 2025-07-15 | 43.53 | $43.21 | 11923 |
| 2025-07-14 | 43.59 | $43.32 | 8800 |
| 2025-07-11 | 43.65 | $43.36 | 52518 |
| 2025-07-10 | 43.70 | $43.60 | 189301 |
| 2025-07-09 | 43.71 | $43.71 | 10718 |
| 2025-07-08 | 43.69 | $43.53 | 12900 |
| 2025-07-07 | 43.71 | $43.49 | 38238 |
| 2025-07-03 | 43.74 | $43.61 | 5729 |
| 2025-07-02 | 43.76 | $43.76 | 16900 |
| 2025-07-01 | 43.74 | $43.78 | 248600 |
| 2025-06-30 | 43.71 | $43.95 | 19736 |
| 2025-06-27 | 43.64 | $43.77 | 18200 |
| 2025-06-26 | 43.60 | $43.88 | 10300 |
| 2025-06-25 | 43.52 | $43.81 | 16900 |
| 2025-06-24 | 43.45 | $43.68 | 16500 |
| 2025-06-23 | 43.40 | $43.57 | 10700 |
| 2025-06-20 | 43.36 | $43.45 | 7700 |
| 2025-06-18 | 43.33 | $43.47 | 89638 |
| 2025-06-17 | 43.30 | $43.41 | 16200 |
| 2025-06-16 | 43.28 | $43.31 | 10645 |
| 2025-06-13 | 43.27 | $43.32 | 10331 |
| 2025-06-12 | 43.26 | $43.58 | 9744 |
| 2025-06-11 | 43.20 | $43.39 | 36700 |
| 2025-06-10 | 43.16 | $43.27 | 20922 |
| 2025-06-09 | 43.15 | $43.12 | 57500 |
| 2025-06-06 | 43.16 | $43.10 | 9600 |
| 2025-06-05 | 43.18 | $43.28 | 14500 |
| 2025-06-04 | 43.17 | $43.41 | 14500 |
| 2025-06-03 | 43.12 | $43.09 | 17736 |
| 2025-06-02 | 43.14 | $43.14 | 23000 |
| 2025-05-30 | 43.15 | $43.38 | 15500 |
| 2025-05-29 | 43.12 | $43.25 | 9600 |
| 2025-05-28 | 43.10 | $43.19 | 26500 |
| 2025-05-27 | 43.10 | $43.24 | 12900 |
| 2025-05-23 | 43.09 | $42.98 | 9108 |
| 2025-05-22 | 43.13 | $42.93 | 38000 |
| 2025-05-21 | 43.18 | $42.85 | 67539 |
| 2025-05-20 | 43.27 | $43.24 | 51900 |
| 2025-05-19 | 43.28 | $43.24 | 22500 |
| 2025-05-16 | 43.30 | $43.30 | 25527 |
| 2025-05-15 | 43.31 | $43.28 | 25801 |
| 2025-05-14 | 43.33 | $43.05 | 24122 |
| 2025-05-13 | 43.39 | $43.21 | 12247 |
| 2025-05-12 | 43.44 | $43.26 | 275640 |
| 2025-05-09 | 43.48 | $43.44 | 8827 |
| 2025-05-08 | 43.49 | $43.42 | 25400 |
| 2025-05-07 | 43.51 | $43.56 | 15300 |
| 2025-05-06 | 43.50 | $43.45 | 17103 |
| 2025-05-05 | 43.51 | $43.37 | 65700 |
| 2025-05-02 | 43.54 | $43.38 | 67800 |
| 2025-05-01 | 43.57 | $43.57 | 24034 |
| 2025-04-30 | 43.57 | $43.92 | 42247 |
| 2025-04-29 | 43.50 | $43.79 | 9100 |
| 2025-04-28 | 43.43 | $43.79 | 21700 |
| 2025-04-25 | 43.36 | $43.76 | 17000 |
| 2025-04-24 | 43.29 | $43.59 | 21000 |
| 2025-04-23 | 43.24 | $43.23 | 19432 |
| 2025-04-22 | 43.26 | $43.16 | 42132 |
| 2025-04-21 | 43.29 | $42.97 | 22500 |
| 2025-04-17 | 43.38 | $43.21 | 37344 |
| 2025-04-16 | 43.42 | $43.48 | 39400 |
| 2025-04-15 | 43.42 | $43.29 | 23500 |
| 2025-04-14 | 43.46 | $43.21 | 89317 |
| 2025-04-11 | 43.52 | $42.91 | 29700 |
| 2025-04-10 | 43.65 | $43.15 | 49213 |
| 2025-04-09 | 43.76 | $43.41 | 38040 |
| 2025-04-08 | 43.82 | $43.42 | 114342 |
| 2025-04-07 | 43.90 | $43.65 | 35609 |
| 2025-04-04 | 43.94 | $44.21 | 51800 |
| 2025-04-03 | 43.86 | $44.08 | 17800 |
| 2025-04-02 | 43.80 | $43.79 | 13234 |
| 2025-04-01 | 43.79 | $43.84 | 31100 |
| 2025-03-31 | 43.77 | $43.90 | 39500 |
| 2025-03-28 | 43.73 | $43.83 | 11500 |
| 2025-03-27 | 43.70 | $43.51 | 29842 |
| 2025-03-26 | 43.73 | $43.58 | 26200 |
| 2025-03-25 | 43.75 | $43.64 | 18205 |
| 2025-03-24 | 43.76 | $43.61 | 23037 |
| 2025-03-21 | 43.78 | $43.85 | 8839 |
| 2025-03-20 | 43.74 | $43.75 | 29800 |
| 2025-03-19 | 43.73 | $43.75 | 26800 |
| 2025-03-18 | 43.71 | $43.56 | 32340 |
| 2025-03-17 | 43.73 | $43.62 | 27825 |
| 2025-03-14 | 43.73 | $43.54 | 11528 |
| 2025-03-13 | 43.76 | $43.61 | 16101 |
| 2025-03-12 | 43.77 | $43.58 | 28600 |
| 2025-03-11 | 43.79 | $43.68 | 61000 |
| 2025-03-10 | 43.79 | $43.82 | 81615 |
| 2025-03-07 | 43.76 | $43.60 | 15616 |
| 2025-03-06 | 43.77 | $43.68 | 20800 |
| 2025-03-05 | 43.76 | $43.53 | 18300 |
| 2025-03-04 | 43.78 | $43.74 | 29100 |
| 2025-03-03 | 43.76 | $43.91 | 19635 |
| 2025-02-28 | 43.70 | $44.04 | 39829 |
| 2025-02-27 | 43.60 | $43.90 | 63500 |
| 2025-02-26 | 43.51 | $43.86 | 21636 |
| 2025-02-25 | 43.42 | $43.86 | 7403 |
| 2025-02-24 | 43.31 | $43.53 | 16800 |
| 2025-02-21 | 43.25 | $43.53 | 18239 |
| 2025-02-20 | 43.18 | $43.28 | 19003 |
| 2025-02-19 | 43.15 | $43.10 | 29131 |
| 2025-02-18 | 43.16 | $43.08 | 19200 |
| 2025-02-14 | 43.17 | $43.33 | 25414 |
| 2025-02-13 | 43.13 | $43.11 | 34640 |
| 2025-02-12 | 43.13 | $42.97 | 15800 |
| 2025-02-11 | 43.16 | $43.12 | 22440 |
| 2025-02-10 | 43.16 | $43.16 | 29100 |
| 2025-02-07 | 43.16 | $43.23 | 61039 |
| 2025-02-06 | 43.13 | $43.32 | 37313 |
| 2025-02-05 | 43.09 | $43.39 | 36903 |
| 2025-02-04 | 43.02 | $43.10 | 17039 |
| 2025-02-03 | 43.00 | $42.97 | 38146 |
| 2025-01-31 | 43.00 | $43.19 | 29100 |
| 2025-01-30 | 42.96 | $43.25 | 18200 |
| 2025-01-29 | 42.91 | $43.21 | 27914 |
| 2025-01-28 | 42.85 | $43.19 | 12523 |
| 2025-01-27 | 42.78 | $43.10 | 31303 |
| 2025-01-24 | 42.73 | $42.88 | 15400 |
| 2025-01-23 | 42.71 | $42.90 | 16930 |
| 2025-01-22 | 42.68 | $43.02 | 20713 |
| 2025-01-21 | 42.63 | $43.08 | 30600 |
| 2025-01-17 | 42.56 | $42.91 | 48812 |
| 2025-01-16 | 42.52 | $43.00 | 301100 |
| 2025-01-15 | 42.45 | $42.70 | 73127 |
| 2025-01-14 | 42.43 | $42.32 | 83027 |
| 2025-01-13 | 42.49 | $42.17 | 342900 |
| 2025-01-10 | 42.60 | $42.29 | 37303 |
| 2025-01-08 | 42.70 | $42.60 | 24301 |
| 2025-01-07 | 42.75 | $42.67 | 28700 |
| 2025-01-06 | 42.80 | $42.74 | 24509 |
| 2025-01-03 | 42.84 | $42.81 | 40200 |
| 2025-01-02 | 42.88 | $42.85 | 44600 |
| 2024-12-31 | 42.91 | $42.93 | 53700 |
| 2024-12-30 | 42.94 | $42.94 | 36206 |
| 2024-12-27 | 42.97 | $42.87 | 12440 |
| 2024-12-26 | 43.01 | $42.86 | 39100 |
| 2024-12-24 | 43.07 | $42.80 | 14331 |
| 2024-12-23 | 43.16 | $42.85 | 61009 |
| 2024-12-20 | 43.25 | $43.00 | 36638 |
| 2024-12-19 | 43.32 | $42.85 | 59320 |
| 2024-12-18 | 43.43 | $42.83 | 63801 |
| 2024-12-17 | 43.57 | $43.37 | 48424 |
| 2024-12-16 | 43.61 | $43.37 | 48143 |
| 2024-12-13 | 43.67 | $43.36 | 13812 |
| 2024-12-12 | 43.73 | $43.53 | 20500 |
| 2024-12-11 | 43.77 | $43.76 | 28700 |
| 2024-12-10 | 43.77 | $43.90 | 38000 |
| 2024-12-09 | 43.74 | $43.90 | 40716 |
| 2024-12-06 | 43.70 | $44.08 | 41641 |
| 2024-12-05 | 43.61 | $43.79 | 17600 |
| 2024-12-04 | 43.58 | $43.76 | 16201 |
| 2024-12-03 | 43.54 | $43.72 | 13400 |
| 2024-12-02 | 43.51 | $43.71 | 21629 |
| 2024-11-29 | 43.48 | $43.92 | 3600 |
| 2024-11-27 | 43.39 | $43.69 | 17900 |
| 2024-11-26 | 43.35 | $43.69 | 22121 |
| 2024-11-25 | 43.29 | $43.79 | 45348 |
| 2024-11-22 | 43.21 | $43.36 | 25020 |
| 2024-11-21 | 43.20 | $43.30 | 14600 |
| 2024-11-20 | 43.21 | $43.30 | 70800 |
| 2024-11-19 | 43.22 | $43.33 | 26042 |
| 2024-11-18 | 43.23 | $43.27 | 45400 |
| 2024-11-15 | 43.26 | $43.23 | 36000 |
| 2024-11-14 | 43.29 | $43.39 | 22300 |
| 2024-11-13 | 43.31 | $43.37 | 34200 |
| 2024-11-12 | 43.32 | $43.29 | 27800 |
| 2024-11-11 | 43.37 | $43.52 | 8111 |
| 2024-11-08 | 43.37 | $43.63 | 86315 |
| 2024-11-07 | 43.35 | $43.57 | 99300 |
| 2024-11-06 | 43.34 | $43.17 | 43215 |
| 2024-11-05 | 43.41 | $43.54 | 19300 |
| 2024-11-04 | 43.43 | $43.32 | 204716 |
| 2024-11-01 | 43.49 | $43.22 | 39413 |
| 2024-10-31 | 43.58 | $43.47 | 19524 |
| 2024-10-30 | 43.65 | $43.60 | 9001 |
| 2024-10-29 | 43.69 | $43.62 | 12300 |
| 2024-10-28 | 43.74 | $43.61 | 67200 |
| 2024-10-25 | 43.80 | $43.71 | 18745 |
| 2024-10-24 | 43.85 | $43.76 | 24336 |
| 2024-10-23 | 43.90 | $43.61 | 12648 |
| 2024-10-22 | 43.99 | $43.83 | 19324 |
| 2024-10-21 | 44.05 | $43.83 | 14500 |
| 2024-10-18 | 44.12 | $44.15 | 7138 |
| 2024-10-17 | 44.14 | $44.10 | 43800 |
| 2024-10-16 | 44.17 | $44.22 | 64600 |
| 2024-10-15 | 44.18 | $44.14 | 14800 |
| 2024-10-14 | 44.21 | $43.93 | 29400 |
| 2024-10-11 | 44.30 | $44.09 | 5939 |
| 2024-10-10 | 44.36 | $43.95 | 14200 |
| 2024-10-09 | 44.46 | $44.04 | 15247 |
| 2024-10-08 | 44.56 | $44.19 | 18600 |
| 2024-10-07 | 44.65 | $44.07 | 127300 |
| 2024-10-04 | 44.78 | $44.26 | 17100 |
| 2024-10-03 | 44.88 | $44.58 | 16000 |
| 2024-10-02 | 44.94 | $44.73 | 11238 |
| 2024-10-01 | 44.97 | $44.74 | 15500 |
| 2024-09-30 | 45.00 | $44.79 | 23400 |
| 2024-09-27 | 45.03 | $44.98 | 12600 |
| 2024-09-26 | 45.03 | $44.79 | 12500 |
| 2024-09-25 | 45.06 | $44.77 | 12300 |
| 2024-09-24 | 45.09 | $44.92 | 33436 |
| 2024-09-23 | 45.10 | $44.70 | 29800 |
| 2024-09-20 | 45.16 | $44.94 | 11300 |
| 2024-09-19 | 45.18 | $44.99 | 84900 |
| 2024-09-18 | 45.18 | $45.02 | 11300 |
| 2024-09-17 | 45.18 | $45.10 | 11300 |
| 2024-09-16 | 45.16 | $45.25 | 47700 |
| 2024-09-13 | 45.10 | $45.09 | 18831 |
| 2024-09-12 | 45.07 | $45.07 | 8035 |
| 2024-09-11 | 45.03 | $45.10 | 9400 |
| 2024-09-10 | 44.98 | $45.14 | 9600 |
| 2024-09-09 | 44.91 | $44.97 | 10700 |
| 2024-09-06 | 44.86 | $44.92 | 84700 |
| 2024-09-05 | 44.81 | $44.85 | 29000 |
| 2024-09-04 | 44.76 | $44.79 | 7400 |
| 2024-09-03 | 44.73 | $44.62 | 18600 |
| 2024-08-30 | 44.71 | $44.60 | 54919 |
| 2024-08-29 | 44.70 | $44.59 | 8244 |
| 2024-08-28 | 44.69 | $44.69 | 10200 |
| 2024-08-27 | 44.66 | $44.71 | 13800 |
| 2024-08-26 | 44.61 | $44.64 | 15500 |
| 2024-08-23 | 44.57 | $44.71 | 11123 |
| 2024-08-22 | 44.50 | $44.43 | 7529 |
| 2024-08-21 | 44.48 | $44.61 | 89945 |
| 2024-08-20 | 44.42 | $44.50 | 15400 |
| 2024-08-19 | 44.36 | $44.33 | 27045 |
| 2024-08-16 | 44.34 | $44.29 | 10600 |
| 2024-08-15 | 44.32 | $44.24 | 6840 |
| 2024-08-14 | 44.30 | $44.40 | 8400 |
| 2024-08-13 | 44.24 | $44.29 | 18621 |
| 2024-08-12 | 44.20 | $44.11 | 37700 |
| 2024-08-09 | 44.18 | $44.15 | 11600 |
| 2024-08-08 | 44.16 | $44.03 | 30600 |
| 2024-08-07 | 44.15 | $44.13 | 8000 |
| 2024-08-06 | 44.12 | $44.22 | 13800 |
| 2024-08-05 | 44.06 | $44.39 | 13747 |
| 2024-08-02 | 43.95 | $44.53 | 7648 |
| 2024-08-01 | 43.80 | $44.10 | 19301 |
| 2024-07-31 | 43.71 | $44.00 | 19202 |
| 2024-07-30 | 43.63 | $43.75 | 14200 |
| 2024-07-29 | 43.59 | $43.69 | 13400 |
| 2024-07-26 | 43.55 | $43.61 | 13500 |
| 2024-07-25 | 43.52 | $43.46 | 28638 |
| 2024-07-24 | 43.52 | $43.37 | 7744 |
| 2024-07-23 | 43.54 | $43.47 | 61100 |
| 2024-07-22 | 43.54 | $43.47 | 61102 |
| 2024-07-19 | 43.53 | $43.53 | 3832 |
| 2024-07-18 | 43.51 | $43.54 | 10621 |
| 2024-07-17 | 43.49 | $43.68 | 9700 |
| 2024-07-16 | 43.43 | $43.62 | 13800 |
| 2024-07-15 | 43.37 | $43.44 | 9446 |
| 2024-07-12 | 43.35 | $43.59 | 4600 |
| 2024-07-11 | 43.28 | $43.47 | 7032 |
| 2024-07-10 | 43.23 | $43.25 | 10624 |
| 2024-07-09 | 43.22 | $43.28 | 11700 |
| 2024-07-08 | 43.19 | $43.30 | 13249 |
| 2024-07-05 | 43.16 | $43.29 | 17211 |
| 2024-07-03 | 43.13 | $43.00 | 8000 |
| 2024-07-02 | 43.15 | $42.75 | 20333 |
| 2024-07-01 | 43.23 | $42.68 | 13300 |
| 2024-06-28 | 43.33 | $43.07 | 13022 |
| 2024-06-27 | 43.37 | $43.30 | 2938 |
| 2024-06-26 | 43.36 | $43.23 | 10702 |
| 2024-06-25 | 43.37 | $43.36 | 20100 |
| 2024-06-24 | 43.35 | $43.41 | 39700 |
| 2024-06-21 | 43.31 | $43.37 | 18408 |
| 2024-06-20 | 43.28 | $43.45 | 98518 |
| 2024-06-18 | 43.22 | $43.33 | 20300 |
| 2024-06-17 | 43.18 | $43.27 | 8800 |
| 2024-06-14 | 43.14 | $43.45 | 4600 |
| 2024-06-13 | 43.06 | $43.37 | 11642 |
| 2024-06-12 | 42.98 | $43.16 | 9841 |
| 2024-06-11 | 42.93 | $42.95 | 40821 |
| 2024-06-10 | 42.92 | $42.77 | 23446 |
| 2024-06-07 | 42.94 | $42.80 | 24100 |
| 2024-06-06 | 42.96 | $43.23 | 14803 |
| 2024-06-05 | 42.90 | $43.16 | 13017 |
| 2024-06-04 | 42.83 | $43.07 | 9411 |
| 2024-06-03 | 42.78 | $42.90 | 22200 |
| 2024-05-31 | 42.75 | $42.74 | 12420 |
| 2024-05-30 | 42.75 | $42.61 | 10000 |
| 2024-05-29 | 42.77 | $42.41 | 21200 |
| 2024-05-28 | 42.85 | $42.53 | 32300 |
| 2024-05-24 | 42.91 | $42.85 | 8224 |
| 2024-05-23 | 42.91 | $42.74 | 22900 |
| 2024-05-22 | 42.93 | $42.89 | 7049 |
| 2024-05-21 | 42.93 | $43.01 | 9700 |
| 2024-05-20 | 42.90 | $42.90 | 6448 |
| 2024-05-17 | 42.89 | $43.01 | 25500 |
| 2024-05-16 | 42.85 | $43.16 | 11500 |
| 2024-05-15 | 42.77 | $43.31 | 20012 |
| 2024-05-14 | 42.65 | $43.00 | 29300 |
| 2024-05-13 | 42.58 | $42.83 | 11700 |
| 2024-05-10 | 42.52 | $42.74 | 17400 |
| 2024-05-09 | 42.48 | $42.83 | 9600 |
| 2024-05-08 | 42.42 | $42.77 | 15631 |
| 2024-05-07 | 42.35 | $42.81 | 19040 |
| 2024-05-06 | 42.27 | $42.67 | 16446 |
| 2024-05-03 | 42.21 | $42.66 | 18900 |
| 2024-05-02 | 42.14 | $42.39 | 28121 |
| 2024-05-01 | 42.11 | $42.20 | 30000 |
| 2024-04-30 | 42.13 | $42.15 | 21400 |
| 2024-04-29 | 42.16 | $42.37 | 10209 |
| 2024-04-26 | 42.14 | $42.24 | 124800 |
| 2024-04-25 | 42.16 | $42.12 | 37739 |
| 2024-04-24 | 42.20 | $42.26 | 9500 |
| 2024-04-23 | 42.23 | $42.34 | 16024 |
| 2024-04-22 | 42.24 | $42.21 | 145200 |
| 2024-04-19 | 42.29 | $42.22 | 31200 |
| 2024-04-18 | 42.34 | $42.16 | 50200 |
| 2024-04-17 | 42.41 | $42.33 | 54700 |
| 2024-04-16 | 42.47 | $42.04 | 189626 |
| 2024-04-15 | 42.59 | $42.16 | 296449 |
| 2024-04-12 | 42.71 | $42.52 | 25247 |
| 2024-04-11 | 42.78 | $42.34 | 46200 |
| 2024-04-10 | 42.89 | $42.37 | 43600 |
| 2024-04-09 | 43.02 | $42.97 | 21800 |
| 2024-04-08 | 43.04 | $42.84 | 22318 |
| 2024-04-05 | 43.09 | $42.88 | 23015 |
| 2024-04-04 | 43.14 | $43.08 | 15300 |
| 2024-04-03 | 43.17 | $42.97 | 12203 |
| 2024-04-02 | 43.21 | $42.98 | 24200 |
| 2024-04-01 | 43.27 | $42.99 | 16215 |
| 2024-03-28 | 43.33 | $43.39 | 8131 |
| 2024-03-27 | 43.31 | $43.52 | 9700 |
| 2024-03-26 | 43.27 | $43.45 | 12621 |
| 2024-03-25 | 43.23 | $43.37 | 9700 |
| 2024-03-22 | 43.20 | $43.36 | 1.0M |
| 2024-03-21 | 43.17 | $43.26 | 11249 |
| 2024-03-20 | 43.16 | $43.27 | 20824 |
| 2024-03-19 | 43.15 | $43.08 | 18500 |
| 2024-03-18 | 43.17 | $42.97 | 10638 |
| 2024-03-15 | 43.22 | $43.03 | 15112 |
| 2024-03-14 | 43.27 | $43.04 | 42541 |
| 2024-03-13 | 43.32 | $43.37 | 12923 |
| 2024-03-12 | 43.31 | $43.38 | 19933 |
| 2024-03-11 | 43.30 | $43.53 | 142800 |
| 2024-03-08 | 43.25 | $43.56 | 26228 |
| 2024-03-07 | 43.19 | $43.47 | 32200 |
| 2024-03-06 | 43.14 | $43.41 | 19426 |
| 2024-03-05 | 43.09 | $43.37 | 605900 |
| 2024-03-04 | 43.05 | $43.09 | 22125 |
| 2024-03-01 | 43.06 | $43.22 | 26216 |
| 2024-02-29 | 43.05 | $43.19 | 56943 |
| 2024-02-28 | 43.04 | $43.11 | 54500 |
| 2024-02-27 | 43.04 | $42.97 | 33712 |
| 2024-02-26 | 43.08 | $43.03 | 94705 |
| 2024-02-23 | 43.11 | $43.18 | 15600 |
| 2024-02-22 | 43.12 | $42.95 | 50123 |
| 2024-02-21 | 43.18 | $42.97 | 22507 |
| 2024-02-20 | 43.24 | $43.17 | 29745 |
| 2024-02-16 | 43.27 | $43.11 | 25800 |
| 2024-02-15 | 43.32 | $43.28 | 16740 |
| 2024-02-14 | 43.35 | $43.11 | 77000 |
| 2024-02-13 | 43.41 | $42.94 | 32700 |
| 2024-02-12 | 43.53 | $43.40 | 47243 |
| 2024-02-09 | 43.56 | $43.32 | 21308 |
| 2024-02-08 | 43.61 | $43.34 | 134910 |
| 2024-02-07 | 43.67 | $43.48 | 120224 |
| 2024-02-06 | 43.72 | $43.55 | 118015 |
| 2024-02-05 | 43.75 | $43.27 | 23800 |
| 2024-02-02 | 43.84 | $43.72 | 69513 |
| 2024-02-01 | 43.86 | $44.14 | 91800 |
| 2024-01-31 | 43.79 | $44.04 | 25146 |
| 2024-01-30 | 43.73 | $43.85 | 29300 |
| 2024-01-29 | 43.70 | $43.77 | 75808 |
| 2024-01-26 | 43.68 | $43.55 | 20200 |
| 2024-01-25 | 43.71 | $43.58 | 30601 |
| 2024-01-24 | 43.73 | $43.37 | 25414 |
| 2024-01-23 | 43.80 | $43.49 | 31200 |
| 2024-01-22 | 43.85 | $43.58 | 41000 |
| 2024-01-19 | 43.90 | $43.49 | 62000 |
| 2024-01-18 | 43.96 | $43.43 | 73919 |
| 2024-01-17 | 44.06 | $43.54 | 18500 |
| 2024-01-16 | 44.14 | $43.74 | 87112 |
| 2024-01-12 | 44.19 | $44.15 | 29107 |
| 2024-01-11 | 44.16 | $44.00 | 111528 |
| 2024-01-10 | 44.16 | $43.77 | 55915 |
| 2024-01-09 | 44.20 | $43.81 | 22930 |
| 2024-01-08 | 44.24 | $43.90 | 96006 |
| 2024-01-05 | 44.26 | $43.71 | 48300 |
| 2024-01-04 | 44.33 | $43.86 | 28249 |
| 2024-01-03 | 44.37 | $44.08 | 19300 |
| 2024-01-02 | 44.37 | $43.97 | 34800 |
| 2023-12-29 | 44.39 | $44.25 | 105400 |
| 2023-12-28 | 44.35 | $44.24 | 41400 |
| 2023-12-27 | 44.30 | $44.38 | 197342 |
| 2023-12-26 | 44.21 | $44.13 | 40908 |
| 2023-12-22 | 44.15 | $44.15 | 31339 |
| 2023-12-21 | 44.08 | $44.16 | 51718 |
| 2023-12-20 | 43.99 | $44.15 | 43100 |
| 2023-12-19 | 43.88 | $43.89 | 1.6M |
| 2023-12-18 | 43.81 | $43.83 | 49312 |
| 2023-12-15 | 43.74 | $43.99 | 35500 |
| 2023-12-14 | 43.61 | $44.06 | 53045 |
| 2023-12-13 | 43.45 | $43.86 | 43000 |
| 2023-12-12 | 43.30 | $43.24 | 45200 |
| 2023-12-11 | 43.26 | $43.15 | 42900 |
| 2023-12-08 | 43.22 | $43.17 | 52425 |
| 2023-12-07 | 43.17 | $43.38 | 50637 |
| 2023-12-06 | 43.07 | $43.32 | 48600 |
| 2023-12-05 | 42.96 | $43.24 | 80416 |
| 2023-12-04 | 42.84 | $42.99 | 44030 |
| 2023-12-01 | 42.76 | $43.11 | 93316 |
| 2023-11-30 | 42.64 | $42.86 | 40700 |
| 2023-11-29 | 42.54 | $42.97 | 123500 |
| 2023-11-28 | 42.41 | $42.70 | 28118 |
| 2023-11-27 | 42.31 | $42.47 | 86914 |
| 2023-11-24 | 42.24 | $42.22 | 25715 |
| 2023-11-22 | 42.21 | $42.50 | 104800 |
| 2023-11-21 | 42.11 | $42.45 | 35600 |
| 2023-11-20 | 42.01 | $42.35 | 37000 |
| 2023-11-17 | 41.91 | $42.35 | 81900 |
| 2023-11-16 | 41.79 | $42.16 | 45100 |
| 2023-11-15 | 41.69 | $41.97 | 61131 |
| 2023-11-14 | 41.62 | $42.27 | 65616 |
| 2023-11-13 | 41.47 | $41.65 | 39125 |
| 2023-11-10 | 41.43 | $41.69 | 55034 |
| 2023-11-09 | 41.38 | $41.61 | 195100 |
| 2023-11-08 | 41.33 | $42.02 | 40525 |
| 2023-11-07 | 41.18 | $41.86 | 73633 |
| 2023-11-06 | 41.05 | $41.61 | 67607 |
| 2023-11-03 | 40.95 | $41.87 | 59313 |
| 2023-11-02 | 40.79 | $41.47 | 29000 |
| 2023-11-01 | 40.68 | $41.22 | 18522 |
| 2023-10-31 | 40.60 | $40.84 | 38100 |
| 2023-10-30 | 40.60 | $40.76 | 73700 |
| 2023-10-27 | 40.62 | $40.90 | 37109 |
| 2023-10-26 | 40.61 | $40.85 | 63131 |
| 2023-10-25 | 40.62 | $40.53 | 117900 |
| 2023-10-24 | 40.70 | $40.88 | 288011 |
| 2023-10-23 | 40.71 | $40.72 | 60542 |
| 2023-10-20 | 40.77 | $40.60 | 79629 |
| 2023-10-19 | 40.87 | $40.50 | 968000 |
| 2023-10-18 | 41.00 | $40.69 | 376600 |
| 2023-10-17 | 41.12 | $40.88 | 64000 |
| 2023-10-16 | 41.22 | $41.26 | 117811 |
| 2023-10-13 | 41.26 | $41.46 | 36700 |
| 2023-10-12 | 41.27 | $41.36 | 33300 |
| 2023-10-11 | 41.30 | $41.65 | 19104 |
| 2023-10-10 | 41.28 | $41.51 | 37000 |
| 2023-10-09 | 41.28 | $41.54 | 44313 |
| 2023-10-06 | 41.29 | $41.07 | 73800 |
| 2023-10-05 | 41.39 | $41.30 | 64200 |
| 2023-10-04 | 41.47 | $41.18 | 52400 |
| 2023-10-03 | 41.59 | $40.80 | 81500 |
| 2023-10-02 | 41.81 | $41.23 | 42500 |
| 2023-09-29 | 41.98 | $41.78 | 34800 |
| 2023-09-28 | 42.06 | $41.89 | 42843 |
| 2023-09-27 | 42.13 | $41.72 | 21049 |
| 2023-09-26 | 42.25 | $41.95 | 38400 |
| 2023-09-25 | 42.34 | $41.93 | 115634 |
| 2023-09-22 | 42.45 | $42.33 | 161126 |
| 2023-09-21 | 42.50 | $42.16 | 22800 |
| 2023-09-20 | 42.59 | $42.54 | 22600 |
| 2023-09-19 | 42.62 | $42.60 | 15231 |
| 2023-09-18 | 42.64 | $42.67 | 17319 |
| 2023-09-15 | 42.65 | $42.62 | 22730 |
| 2023-09-14 | 42.68 | $42.74 | 30611 |
| 2023-09-13 | 42.68 | $42.85 | 11831 |
| 2023-09-12 | 42.66 | $42.69 | 12847 |
| 2023-09-11 | 42.67 | $42.71 | 39119 |
| 2023-09-08 | 42.68 | $42.68 | 7500 |
| 2023-09-07 | 42.70 | $42.75 | 22715 |
| 2023-09-06 | 42.71 | $42.51 | 28300 |
| 2023-09-05 | 42.77 | $42.60 | 16143 |
| 2023-09-01 | 42.83 | $42.88 | 40820 |
| 2023-08-31 | 42.83 | $43.25 | 15037 |
| 2023-08-30 | 42.76 | $43.16 | 28605 |
| 2023-08-29 | 42.70 | $43.21 | 13600 |
| 2023-08-28 | 42.62 | $42.91 | 29100 |
| 2023-08-25 | 42.59 | $42.77 | 35600 |
| 2023-08-24 | 42.58 | $42.74 | 20518 |
| 2023-08-23 | 42.59 | $42.93 | 67933 |
| 2023-08-22 | 42.55 | $42.48 | 89000 |
| 2023-08-21 | 42.61 | $42.38 | 495512 |
| 2023-08-18 | 42.70 | $42.60 | 42002 |
| 2023-08-17 | 42.76 | $42.50 | 123200 |
| 2023-08-16 | 42.85 | $42.51 | 163328 |
| 2023-08-15 | 42.95 | $42.68 | 57600 |
| 2023-08-14 | 43.04 | $42.76 | 27549 |
| 2023-08-11 | 43.13 | $42.82 | 21800 |
| 2023-08-10 | 43.22 | $43.14 | 17900 |
| 2023-08-09 | 43.25 | $43.40 | 16500 |
| 2023-08-08 | 43.24 | $43.36 | 15638 |
| 2023-08-07 | 43.24 | $43.17 | 15600 |
| 2023-08-04 | 43.28 | $43.11 | 151100 |
| 2023-08-03 | 43.34 | $42.82 | 27037 |
| 2023-08-02 | 43.47 | $43.02 | 27907 |
| 2023-08-01 | 43.58 | $43.24 | 72544 |
| 2023-07-31 | 43.66 | $43.70 | 28616 |
| 2023-07-28 | 43.65 | $43.60 | 28646 |
| 2023-07-27 | 43.67 | $43.49 | 26011 |
| 2023-07-26 | 43.72 | $43.89 | 50700 |
| 2023-07-25 | 43.69 | $43.70 | 123100 |
| 2023-07-24 | 43.69 | $43.71 | 13708 |
| 2023-07-21 | 43.69 | $43.75 | 14845 |
| 2023-07-20 | 43.68 | $43.69 | 203412 |
| 2023-07-19 | 43.69 | $43.95 | 12000 |
| 2023-07-18 | 43.64 | $43.86 | 11630 |
| 2023-07-17 | 43.60 | $43.83 | 27614 |
| 2023-07-14 | 43.57 | $43.77 | 11627 |
| 2023-07-13 | 43.54 | $43.98 | 22707 |
| 2023-07-12 | 43.47 | $43.78 | 48100 |
| 2023-07-11 | 43.42 | $43.22 | 496705 |
| 2023-07-10 | 43.49 | $43.17 | 27200 |
| 2023-07-07 | 43.58 | $43.12 | 31700 |
| 2023-07-06 | 43.70 | $43.15 | 148617 |
| 2023-07-05 | 43.83 | $43.50 | 10600 |
| 2023-07-03 | 43.91 | $43.68 | 16703 |
| 2023-06-30 | 43.96 | $43.84 | 20300 |
| 2023-06-29 | 43.99 | $43.86 | 42900 |
| 2023-06-28 | 44.02 | $44.13 | 15000 |
| 2023-06-27 | 43.99 | $44.11 | 30000 |
| 2023-06-26 | 43.97 | $44.14 | 35500 |
| 2023-06-23 | 43.94 | $44.02 | 15000 |
| 2023-06-22 | 43.92 | $43.89 | 41000 |
| 2023-06-21 | 43.93 | $44.13 | 27805 |
| 2023-06-20 | 43.90 | $44.00 | 14100 |
| 2023-06-16 | 43.88 | $44.04 | 27343 |
| 2023-06-15 | 43.86 | $44.09 | 38309 |
| 2023-06-14 | 43.82 | $43.86 | 28111 |
| 2023-06-13 | 43.82 | $43.76 | 16713 |
| 2023-06-12 | 43.84 | $43.96 | 29600 |
| 2023-06-09 | 43.83 | $43.87 | 16300 |
| 2023-06-08 | 43.84 | $44.07 | 452525 |
| 2023-06-07 | 43.80 | $43.71 | 50200 |
| 2023-06-06 | 43.84 | $43.96 | 318800 |
| 2023-06-05 | 43.83 | $43.84 | 386231 |
| 2023-06-02 | 43.84 | $43.95 | 13347 |
| 2023-06-01 | 43.83 | $44.13 | 30438 |
| 2023-05-31 | 43.79 | $44.06 | 18633 |
| 2023-05-30 | 43.75 | $43.87 | 73300 |
| 2023-05-26 | 43.75 | $43.47 | 34945 |
| 2023-05-25 | 43.84 | $43.49 | 44513 |
| 2023-05-24 | 43.93 | $43.65 | 77300 |
| 2023-05-23 | 44.01 | $43.78 | 567400 |
| 2023-05-22 | 44.07 | $43.76 | 68605 |
| 2023-05-19 | 44.15 | $43.74 | 12527 |
| 2023-05-18 | 44.25 | $43.93 | 12300 |
| 2023-05-17 | 44.32 | $44.13 | 11442 |
| 2023-05-16 | 44.36 | $44.13 | 20305 |
| 2023-05-15 | 44.41 | $44.22 | 15034 |
| 2023-05-12 | 44.44 | $44.39 | 15047 |
| 2023-05-11 | 44.45 | $44.59 | 11100 |
| 2023-05-10 | 44.42 | $44.50 | 17700 |
| 2023-05-09 | 44.39 | $44.18 | 10900 |
| 2023-05-08 | 44.43 | $44.30 | 26549 |
| 2023-05-05 | 44.46 | $44.52 | 52200 |
| 2023-05-04 | 44.44 | $44.64 | 46308 |
| 2023-05-03 | 44.39 | $44.70 | 11306 |
| 2023-05-02 | 44.32 | $44.32 | 15300 |
| 2023-05-01 | 44.32 | $43.89 | 38300 |
| 2023-04-28 | 44.41 | $44.46 | 59849 |
| 2023-04-27 | 44.39 | $44.32 | 7544 |
| 2023-04-26 | 44.40 | $44.46 | 43900 |
| 2023-04-25 | 44.38 | $44.54 | 395419 |
| 2023-04-24 | 44.34 | $44.41 | 38700 |
| 2023-04-21 | 44.33 | $44.26 | 15900 |
| 2023-04-20 | 44.34 | $44.29 | 29514 |
| 2023-04-19 | 44.34 | $44.08 | 20345 |
| 2023-04-18 | 44.40 | $44.05 | 24700 |
| 2023-04-17 | 44.46 | $44.06 | 20800 |
| 2023-04-14 | 44.54 | $44.30 | 29008 |
| 2023-04-13 | 44.57 | $44.48 | 26100 |
| 2023-04-12 | 44.57 | $44.53 | 77817 |
| 2023-04-11 | 44.57 | $44.41 | 35300 |
| 2023-04-10 | 44.58 | $44.35 | 27500 |
| 2023-04-06 | 44.61 | $44.69 | 232701 |
| 2023-04-05 | 44.57 | $44.88 | 56100 |
| 2023-04-04 | 44.48 | $44.75 | 173937 |
| 2023-04-03 | 44.40 | $44.53 | 105747 |
| 2023-03-31 | 44.36 | $44.46 | 30000 |
| 2023-03-30 | 44.32 | $44.26 | 40313 |
| 2023-03-29 | 44.32 | $44.18 | 80900 |
| 2023-03-28 | 44.34 | $44.11 | 38309 |
| 2023-03-27 | 44.37 | $44.34 | 52538 |
| 2023-03-24 | 44.35 | $44.77 | 162500 |
| 2023-03-23 | 44.25 | $44.82 | 31832 |
| 2023-03-22 | 44.11 | $44.75 | 104900 |
| 2023-03-21 | 43.97 | $44.17 | 46400 |
| 2023-03-20 | 43.93 | $44.21 | 81300 |
| 2023-03-17 | 43.87 | $44.58 | 97300 |
| 2023-03-16 | 43.73 | $44.26 | 193300 |
| 2023-03-15 | 43.63 | $44.27 | 116500 |
| 2023-03-14 | 43.52 | $43.99 | 94629 |
| 2023-03-13 | 43.44 | $44.16 | 42900 |
| 2023-03-10 | 43.32 | $43.80 | 57400 |
| 2023-03-09 | 43.26 | $43.47 | 61200 |
| 2023-03-08 | 43.26 | $43.19 | 32700 |
| 2023-03-07 | 43.32 | $43.20 | 50800 |
| 2023-03-06 | 43.39 | $43.33 | 32100 |
| 2023-03-03 | 43.45 | $43.44 | 195212 |
| 2023-03-02 | 43.50 | $43.03 | 1.2M |
| 2023-03-01 | 43.64 | $43.25 | 190540 |
| 2023-02-28 | 43.76 | $43.62 | 24827 |
| 2023-02-27 | 43.82 | $43.66 | 22447 |
| 2023-02-24 | 43.89 | $43.55 | 284100 |
| 2023-02-23 | 43.99 | $43.84 | 18400 |
| 2023-02-22 | 44.05 | $43.70 | 41500 |
| 2023-02-21 | 44.15 | $43.51 | 34608 |
| 2023-02-17 | 44.30 | $44.00 | 26232 |
| 2023-02-16 | 44.38 | $43.99 | 39700 |
| 2023-02-15 | 44.48 | $44.05 | 57642 |
| 2023-02-14 | 44.57 | $44.16 | 97243 |
| 2023-02-13 | 44.66 | $44.37 | 122032 |
| 2023-02-10 | 44.72 | $44.23 | 82400 |
| 2023-02-09 | 44.82 | $44.44 | 32800 |
| 2023-02-08 | 44.88 | $44.58 | 22100 |
| 2023-02-07 | 44.93 | $44.47 | 142708 |
| 2023-02-06 | 45.01 | $44.44 | 217813 |
| 2023-02-03 | 45.11 | $44.85 | 17400 |
| 2023-02-02 | 45.13 | $45.13 | 301700 |
| 2023-02-01 | 45.10 | $45.19 | 58900 |
| 2023-01-31 | 45.04 | $44.90 | 74400 |
| 2023-01-30 | 45.04 | $44.75 | 69600 |
| 2023-01-27 | 45.07 | $45.00 | 33300 |
| 2023-01-26 | 45.05 | $45.04 | 47439 |
| 2023-01-25 | 45.01 | $45.10 | 26100 |
| 2023-01-24 | 44.95 | $44.99 | 59900 |
| 2023-01-23 | 44.91 | $44.81 | 125900 |
| 2023-01-20 | 44.90 | $44.92 | 27848 |
| 2023-01-19 | 44.85 | $45.14 | 72000 |
| 2023-01-18 | 44.75 | $45.24 | 308139 |
| 2023-01-17 | 44.62 | $44.77 | 104341 |
| 2023-01-13 | 44.56 | $44.89 | 143609 |
| 2023-01-12 | 44.46 | $45.08 | 107927 |
| 2023-01-11 | 44.31 | $44.71 | 276337 |
| 2023-01-10 | 44.20 | $44.41 | 454520 |
| 2023-01-09 | 44.15 | $44.59 | 247518 |
| 2023-01-06 | 44.05 | $44.37 | 283739 |
| 2023-01-05 | 43.97 | $43.90 | 216017 |
| 2023-01-04 | 43.99 | $43.98 | 268440 |
| 2023-01-03 | 43.98 | $43.71 | 226345 |
| 2022-12-30 | 44.04 | $43.51 | 181426 |
| 2022-12-29 | 44.15 | $43.74 | 201300 |
| 2022-12-28 | 44.22 | $43.61 | 313100 |
| 2022-12-27 | 44.33 | $43.68 | 191800 |
| 2022-12-23 | 44.45 | $44.01 | 202800 |
| 2022-12-22 | 44.51 | $44.14 | 356200 |
| 2022-12-21 | 44.56 | $44.22 | 100400 |
| 2022-12-20 | 44.59 | $44.10 | 154300 |
| 2022-12-19 | 44.65 | $44.46 | 132213 |
| 2022-12-16 | 44.64 | $44.66 | 170200 |
| 2022-12-15 | 44.59 | $44.71 | 193124 |
| 2022-12-14 | 44.51 | $44.69 | 192800 |
| 2022-12-13 | 44.43 | $44.50 | 313648 |
| 2022-12-12 | 44.36 | $44.19 | 272727 |
| 2022-12-09 | 44.36 | $44.06 | 266943 |
| 2022-12-08 | 44.37 | $44.43 | 291600 |
| 2022-12-07 | 44.31 | $44.64 | 274700 |
| 2022-12-06 | 44.19 | $44.15 | 437800 |
| 2022-12-05 | 44.15 | $44.00 | 278600 |
| 2022-12-02 | 44.13 | $44.48 | 206531 |
| 2022-12-01 | 44.01 | $44.31 | 275131 |
| 2022-11-30 | 43.90 | $44.20 | 223300 |
| 2022-11-29 | 43.80 | $43.79 | 167605 |
| 2022-11-28 | 43.77 | $44.05 | 160200 |
| 2022-11-25 | 43.67 | $44.02 | 31100 |
| 2022-11-23 | 43.56 | $44.09 | 166437 |
| 2022-11-22 | 43.41 | $43.78 | 211822 |
| 2022-11-21 | 43.31 | $43.61 | 165100 |
| 2022-11-18 | 43.23 | $43.63 | 625100 |
| 2022-11-17 | 43.13 | $43.58 | 91532 |
| 2022-11-16 | 43.02 | $43.79 | 90400 |
| 2022-11-15 | 42.85 | $43.54 | 157918 |
| 2022-11-14 | 42.70 | $43.27 | 176000 |
| 2022-11-11 | 42.59 | $43.38 | 236500 |
| 2022-11-10 | 42.43 | $43.47 | 176700 |
| 2022-11-09 | 42.24 | $42.43 | 93700 |
| 2022-11-08 | 42.23 | $42.43 | 357107 |
| 2022-11-07 | 42.23 | $42.30 | 169300 |
| 2022-11-04 | 42.25 | $42.47 | 107900 |
| 2022-11-03 | 42.25 | $42.41 | 633300 |
| 2022-11-02 | 42.25 | $42.59 | 142330 |
| 2022-11-01 | 42.23 | $42.69 | 140600 |
| 2022-10-31 | 42.18 | $42.63 | 160800 |
| 2022-10-28 | 42.13 | $42.86 | 101400 |
| 2022-10-27 | 42.04 | $42.89 | 138800 |
| 2022-10-26 | 41.93 | $42.60 | 63139 |
| 2022-10-25 | 41.86 | $42.31 | 190141 |
| 2022-10-24 | 41.85 | $41.83 | 101512 |
| 2022-10-21 | 41.94 | $41.91 | 185800 |
| 2022-10-20 | 42.03 | $41.72 | 276825 |
| 2022-10-19 | 42.18 | $42.03 | 178543 |
| 2022-10-18 | 42.30 | $42.41 | 192135 |
| 2022-10-17 | 42.36 | $42.40 | 56005 |
| 2022-10-14 | 42.43 | $42.27 | 65247 |
| 2022-10-13 | 42.55 | $42.49 | 65721 |
| 2022-10-12 | 42.64 | $42.65 | 147900 |
| 2022-10-11 | 42.72 | $42.70 | 102321 |
| 2022-10-10 | 42.81 | $42.83 | 91438 |
| 2022-10-07 | 42.88 | $42.90 | 81000 |
| 2022-10-06 | 42.96 | $43.12 | 35800 |
| 2022-10-05 | 43.01 | $43.27 | 43100 |
| 2022-10-04 | 43.04 | $43.53 | 93900 |
| 2022-10-03 | 43.02 | $43.27 | 90300 |
| 2022-09-30 | 43.06 | $43.01 | 39300 |
| 2022-09-29 | 43.17 | $43.40 | 174809 |
| 2022-09-28 | 43.21 | $43.44 | 160100 |
| 2022-09-27 | 43.26 | $42.70 | 84100 |
| 2022-09-26 | 43.48 | $42.35 | 134538 |
| 2022-09-23 | 43.81 | $43.21 | 144647 |
| 2022-09-22 | 44.01 | $43.55 | 90814 |
| 2022-09-21 | 44.18 | $44.01 | 25403 |
| 2022-09-20 | 44.29 | $43.97 | 114501 |
| 2022-09-19 | 44.42 | $44.07 | 188400 |
| 2022-09-16 | 44.56 | $44.34 | 44100 |
| 2022-09-15 | 44.66 | $44.37 | 41401 |
| 2022-09-14 | 44.78 | $44.54 | 25037 |
| 2022-09-13 | 44.89 | $44.43 | 42800 |
| 2022-09-12 | 45.04 | $44.80 | 80200 |
| 2022-09-09 | 45.13 | $44.88 | 42049 |
| 2022-09-08 | 45.23 | $44.95 | 32600 |
| 2022-09-07 | 45.33 | $45.08 | 69044 |
| 2022-09-06 | 45.42 | $44.86 | 72200 |
| 2022-09-02 | 45.57 | $45.31 | 74200 |
| 2022-09-01 | 45.65 | $45.17 | 102729 |
| 2022-08-31 | 45.78 | $45.38 | 128005 |
| 2022-08-30 | 45.88 | $45.56 | 203200 |
| 2022-08-29 | 45.96 | $45.53 | 34800 |
| 2022-08-26 | 46.07 | $45.79 | 28900 |
| 2022-08-25 | 46.13 | $45.83 | 19600 |
| 2022-08-24 | 46.20 | $45.72 | 51700 |
| 2022-08-23 | 46.30 | $45.82 | 39842 |
| 2022-08-22 | 46.40 | $45.81 | 47500 |
| 2022-08-19 | 46.52 | $46.10 | 36700 |
| 2022-08-18 | 46.59 | $46.35 | 59219 |
| 2022-08-17 | 46.62 | $46.31 | 44307 |
| 2022-08-16 | 46.66 | $46.62 | 51235 |
| 2022-08-15 | 46.64 | $46.65 | 63600 |
| 2022-08-12 | 46.61 | $46.45 | 35300 |
| 2022-08-11 | 46.62 | $46.43 | 57600 |
| 2022-08-10 | 46.63 | $46.55 | 51825 |
| 2022-08-09 | 46.61 | $46.33 | 44017 |
| 2022-08-08 | 46.64 | $46.47 | 33400 |
| 2022-08-05 | 46.64 | $46.18 | 27300 |
| 2022-08-04 | 46.70 | $46.72 | 77315 |
| 2022-08-03 | 46.66 | $46.63 | 84541 |
| 2022-08-02 | 46.62 | $46.42 | 68100 |
| 2022-08-01 | 46.62 | $47.04 | 101715 |
| 2022-07-29 | 46.49 | $47.07 | 54540 |
| 2022-07-28 | 46.33 | $46.95 | 39500 |
| 2022-07-27 | 46.16 | $46.60 | 64400 |
| 2022-07-26 | 46.04 | $46.36 | 36500 |
| 2022-07-25 | 45.95 | $46.33 | 82700 |
| 2022-07-22 | 45.86 | $46.38 | 227430 |
| 2022-07-21 | 45.73 | $46.03 | 91107 |
| 2022-07-20 | 45.66 | $45.72 | 117836 |
| 2022-07-19 | 45.65 | $45.79 | 87500 |
| 2022-07-18 | 45.61 | $45.80 | 49841 |
| 2022-07-15 | 45.57 | $45.88 | 70600 |
| 2022-07-14 | 45.51 | $45.68 | 52200 |
| 2022-07-13 | 45.48 | $45.78 | 126000 |
| 2022-07-12 | 45.42 | $45.66 | 37800 |
| 2022-07-11 | 45.37 | $45.57 | 58431 |
| 2022-07-08 | 45.34 | $45.36 | 38200 |
| 2022-07-07 | 45.35 | $45.58 | 83013 |
| 2022-07-06 | 45.32 | $45.67 | 50100 |
| 2022-07-05 | 45.26 | $45.95 | 47521 |
| 2022-07-01 | 45.13 | $45.85 | 60300 |
| 2022-06-30 | 45.01 | $45.54 | 82500 |
| 2022-06-29 | 44.94 | $45.34 | 38000 |
| 2022-06-28 | 44.89 | $44.99 | 45200 |
| 2022-06-27 | 44.92 | $45.06 | 62400 |
| 2022-06-24 | 44.93 | $45.19 | 58825 |
| 2022-06-23 | 44.93 | $45.28 | 84700 |
| 2022-06-22 | 44.91 | $45.06 | 69032 |
| 2022-06-21 | 44.93 | $44.77 | 121500 |
| 2022-06-17 | 45.02 | $44.77 | 72306 |
| 2022-06-16 | 45.13 | $44.84 | 45700 |
| 2022-06-15 | 45.24 | $44.69 | 129900 |
| 2022-06-14 | 45.41 | $44.30 | 30113 |
| 2022-06-13 | 45.68 | $44.55 | 74500 |
| 2022-06-10 | 45.95 | $45.36 | 94711 |
| 2022-06-09 | 46.10 | $45.89 | 52023 |
| 2022-06-08 | 46.15 | $45.88 | 34300 |
| 2022-06-07 | 46.22 | $46.07 | 54900 |
| 2022-06-06 | 46.25 | $45.84 | 270930 |
| 2022-06-03 | 46.35 | $46.28 | 38300 |
| 2022-06-02 | 46.36 | $46.37 | 68203 |
| 2022-06-01 | 46.36 | $46.22 | 57100 |
| 2022-05-31 | 46.39 | $46.49 | 74800 |
| 2022-05-27 | 46.36 | $46.84 | 29820 |
| 2022-05-26 | 46.26 | $46.61 | 99503 |
| 2022-05-25 | 46.19 | $46.73 | 38211 |
| 2022-05-24 | 46.09 | $46.56 | 48500 |
| 2022-05-23 | 46.00 | $46.25 | 78908 |
| 2022-05-20 | 45.97 | $46.42 | 76016 |
| 2022-05-19 | 45.90 | $46.33 | 199424 |
| 2022-05-18 | 45.83 | $46.15 | 36900 |
| 2022-05-17 | 45.80 | $46.05 | 53300 |
| 2022-05-16 | 45.78 | $46.29 | 94619 |
| 2022-05-13 | 45.71 | $46.04 | 62800 |
| 2022-05-12 | 45.68 | $46.20 | 55000 |
| 2022-05-11 | 45.62 | $45.95 | 89523 |
| 2022-05-10 | 45.61 | $45.94 | 64100 |
| 2022-05-09 | 45.59 | $45.58 | 129801 |
| 2022-05-06 | 45.66 | $45.54 | 116338 |
| 2022-05-05 | 45.74 | $45.62 | 53091 |
| 2022-05-04 | 45.83 | $46.18 | 47218 |
| 2022-05-03 | 45.81 | $45.75 | 71800 |
| 2022-05-02 | 45.89 | $45.80 | 91723 |
| 2022-04-29 | 45.97 | $46.03 | 132600 |
| 2022-04-28 | 46.02 | $46.32 | 42124 |
| 2022-04-27 | 46.01 | $46.25 | 95800 |
| 2022-04-26 | 46.03 | $46.32 | 26811 |
| 2022-04-25 | 46.03 | $46.23 | 97200 |
| 2022-04-22 | 46.06 | $45.78 | 36934 |
| 2022-04-21 | 46.19 | $45.80 | 34715 |
| 2022-04-20 | 46.35 | $46.16 | 119238 |
| 2022-04-19 | 46.45 | $46.01 | 46217 |
| 2022-04-18 | 46.60 | $46.38 | 63500 |
| 2022-04-14 | 46.71 | $46.50 | 63900 |
| 2022-04-13 | 46.81 | $46.82 | 170435 |
| 2022-04-12 | 46.86 | $46.76 | 278300 |
| 2022-04-11 | 46.93 | $46.54 | 91900 |
| 2022-04-08 | 47.07 | $46.77 | 34747 |
| 2022-04-07 | 47.18 | $46.98 | 35500 |
| 2022-04-06 | 47.26 | $47.08 | 24900 |
| 2022-04-05 | 47.35 | $47.20 | 36600 |
| 2022-04-04 | 47.42 | $47.49 | 36400 |
| 2022-04-01 | 47.44 | $47.44 | 100649 |
| 2022-03-31 | 47.48 | $47.72 | 51049 |
| 2022-03-30 | 47.47 | $47.70 | 119300 |
| 2022-03-29 | 47.46 | $47.59 | 153400 |
| 2022-03-28 | 47.48 | $47.19 | 54100 |
| 2022-03-25 | 47.58 | $47.09 | 66500 |
| 2022-03-24 | 47.73 | $47.60 | 18100 |
| 2022-03-23 | 47.80 | $47.72 | 59100 |
| 2022-03-22 | 47.85 | $47.58 | 167826 |
| 2022-03-21 | 47.94 | $47.68 | 39824 |
| 2022-03-18 | 48.03 | $48.03 | 65100 |
| 2022-03-17 | 48.06 | $47.99 | 14449 |
| 2022-03-16 | 48.10 | $47.90 | 99348 |
| 2022-03-15 | 48.17 | $48.02 | 39900 |
| 2022-03-14 | 48.23 | $47.80 | 27428 |
| 2022-03-11 | 48.34 | $48.20 | 37908 |
| 2022-03-10 | 48.39 | $48.19 | 38149 |
| 2022-03-09 | 48.45 | $48.30 | 39500 |
| 2022-03-08 | 48.50 | $48.40 | 18642 |
| 2022-03-07 | 48.54 | $48.60 | 45800 |
| 2022-03-04 | 48.54 | $48.84 | 84700 |
| 2022-03-03 | 48.49 | $48.64 | 112946 |
| 2022-03-02 | 48.47 | $48.42 | 67218 |
| 2022-03-01 | 48.50 | $49.05 | 42900 |
| 2022-02-28 | 48.40 | $48.82 | 69100 |
| 2022-02-25 | 48.34 | $48.49 | 54844 |
| 2022-02-24 | 48.34 | $48.39 | 29100 |
| 2022-02-23 | 48.36 | $48.30 | 56800 |
| 2022-02-22 | 48.40 | $48.42 | 65709 |
| 2022-02-18 | 48.43 | $48.53 | 23544 |
| 2022-02-17 | 48.44 | $48.53 | 15124 |
| 2022-02-16 | 48.45 | $48.45 | 36000 |
| 2022-02-15 | 48.49 | $48.42 | 16200 |
| 2022-02-14 | 48.54 | $48.34 | 22500 |
| 2022-02-11 | 48.61 | $48.60 | 42829 |
| 2022-02-10 | 48.64 | $48.32 | 49000 |
| 2022-02-09 | 48.74 | $48.61 | 134025 |
| 2022-02-08 | 48.79 | $48.67 | 306100 |
| 2022-02-07 | 48.84 | $48.71 | 54726 |
| 2022-02-04 | 48.89 | $48.75 | 65600 |
| 2022-02-03 | 48.95 | $48.93 | 34100 |
| 2022-02-02 | 48.97 | $49.11 | 49628 |
| 2022-02-01 | 48.96 | $49.04 | 26700 |
| 2022-01-31 | 48.97 | $49.10 | 48423 |
| 2022-01-28 | 48.96 | $49.04 | 309536 |
| 2022-01-27 | 48.97 | $48.93 | 60500 |
| 2022-01-26 | 49.01 | $48.92 | 49741 |
| 2022-01-25 | 49.05 | $49.10 | 148000 |
| 2022-01-24 | 49.06 | $49.10 | 54500 |
| 2022-01-21 | 49.08 | $49.12 | 25823 |
| 2022-01-20 | 49.09 | $49.03 | 48000 |
| 2022-01-19 | 49.13 | $48.97 | 31500 |
| 2022-01-18 | 49.19 | $48.86 | 46900 |
| 2022-01-14 | 49.28 | $49.09 | 52443 |
| 2022-01-13 | 49.34 | $49.32 | 90001 |
| 2022-01-12 | 49.36 | $49.28 | 36432 |
| 2022-01-11 | 49.40 | $49.29 | 51900 |
| 2022-01-10 | 49.44 | $49.15 | 57900 |
| 2022-01-07 | 49.51 | $49.24 | 68101 |
| 2022-01-06 | 49.58 | $49.40 | 70600 |
| 2022-01-05 | 49.63 | $49.42 | 50000 |
| 2022-01-04 | 49.68 | $49.58 | 13100 |
| 2022-01-03 | 49.70 | $49.53 | 38040 |
| 2021-12-31 | 49.74 | $49.74 | 52300 |
| 2021-12-30 | 49.74 | $49.73 | 42033 |
| 2021-12-29 | 49.74 | $49.67 | 40843 |
| 2021-12-28 | 49.76 | $49.81 | 44833 |
| 2021-12-27 | 49.75 | $49.75 | 56400 |
| 2021-12-23 | 49.75 | $49.70 | 105640 |
| 2021-12-22 | 49.76 | $49.74 | 108641 |
| 2021-12-21 | 49.76 | $49.72 | 51308 |
| 2021-12-20 | 49.77 | $49.82 | 53900 |
| 2021-12-17 | 49.76 | $49.90 | 374118 |
| 2021-12-16 | 49.73 | $49.79 | 54100 |
| 2021-12-15 | 49.72 | $49.78 | 60700 |
| 2021-12-14 | 49.71 | $49.80 | 29000 |
| 2021-12-13 | 49.69 | $49.80 | 82404 |
| 2021-12-10 | 49.67 | $49.76 | 89244 |
| 2021-12-09 | 49.66 | $49.67 | 30332 |
| 2021-12-08 | 49.66 | $49.68 | 58739 |
| 2021-12-07 | 49.67 | $49.66 | 49800 |
| 2021-12-06 | 49.68 | $49.69 | 23628 |
| 2021-12-03 | 49.68 | $49.75 | 13445 |
| 2021-12-02 | 49.67 | $49.70 | 100928 |
| 2021-12-01 | 49.67 | $49.75 | 62900 |
| 2021-11-30 | 49.66 | $49.75 | 29516 |
| 2021-11-29 | 49.65 | $49.70 | 27300 |
| 2021-11-26 | 49.65 | $49.70 | 10700 |
| 2021-11-24 | 49.65 | $49.54 | 22000 |
| 2021-11-23 | 49.69 | $49.55 | 26218 |
| 2021-11-22 | 49.72 | $49.62 | 20100 |
| 2021-11-19 | 49.75 | $49.75 | 37600 |
| 2021-11-18 | 49.76 | $49.74 | 23507 |
| 2021-11-17 | 49.77 | $49.75 | 20800 |
| 2021-11-16 | 49.78 | $49.76 | 15700 |
| 2021-11-15 | 49.79 | $49.67 | 77340 |
| 2021-11-12 | 49.83 | $49.78 | 59100 |
| 2021-11-11 | 49.84 | $49.75 | 13017 |
| 2021-11-10 | 49.86 | $49.72 | 58800 |
| 2021-11-09 | 49.90 | $50.04 | 36300 |
| 2021-11-08 | 49.87 | $50.00 | 64316 |
| 2021-11-05 | 49.84 | $50.03 | 22600 |
| 2021-11-04 | 49.81 | $49.96 | 78035 |
| 2021-11-03 | 49.78 | $49.83 | 11118 |
| 2021-11-02 | 49.78 | $49.83 | 19235 |
| 2021-11-01 | 49.78 | $49.79 | 24200 |
| 2021-10-29 | 49.78 | $49.83 | 25622 |
| 2021-10-28 | 49.78 | $49.77 | 28708 |
| 2021-10-27 | 49.80 | $49.83 | 16924 |
| 2021-10-26 | 49.80 | $49.79 | 11436 |
| 2021-10-25 | 49.81 | $49.76 | 36740 |
| 2021-10-22 | 49.83 | $49.68 | 762200 |
| 2021-10-21 | 49.87 | $49.69 | 123629 |
| 2021-10-20 | 49.92 | $49.88 | 12500 |
| 2021-10-19 | 49.93 | $49.90 | 30020 |
| 2021-10-18 | 49.95 | $49.96 | 13600 |
| 2021-10-15 | 49.95 | $49.96 | 49225 |
| 2021-10-14 | 49.95 | $50.00 | 18502 |
| 2021-10-13 | 49.95 | $49.95 | 10846 |
| 2021-10-12 | 49.95 | $49.89 | 25300 |
| 2021-10-11 | 49.97 | $49.89 | 23523 |
| 2021-10-08 | 49.99 | $49.95 | 6300 |
| 2021-10-07 | 50.00 | $49.94 | 59443 |
| 2021-10-06 | 50.02 | $49.97 | 23448 |
| 2021-10-05 | 50.03 | $50.02 | 15600 |
| 2021-10-04 | 50.04 | $50.05 | 150519 |
| 2021-10-01 | 50.04 | $50.13 | 12531 |
| 2021-09-30 | 50.02 | $49.99 | 13407 |
| 2021-09-29 | 50.03 | $49.96 | 21500 |
| 2021-09-28 | 50.05 | $49.97 | 13800 |
| 2021-09-27 | 50.07 | $49.98 | 14300 |
| 2021-09-24 | 50.09 | $50.00 | 43600 |
| 2021-09-23 | 50.10 | $50.04 | 49300 |
| 2021-09-22 | 50.12 | $50.06 | 43200 |
| 2021-09-21 | 50.13 | $50.11 | 28800 |
| 2021-09-20 | 50.13 | $50.12 | 17035 |
| 2021-09-17 | 50.13 | $50.12 | 20217 |
| 2021-09-16 | 50.13 | $50.12 | 33132 |
| 2021-09-15 | 50.13 | $50.12 | 68849 |
| 2021-09-14 | 50.13 | $50.21 | 24408 |
| 2021-09-13 | 50.11 | $50.16 | 25800 |
| 2021-09-10 | 50.10 | $50.12 | 19430 |
| 2021-09-09 | 50.09 | $50.14 | 26530 |
| 2021-09-08 | 50.08 | $50.14 | 13600 |
| 2021-09-07 | 50.07 | $50.09 | 17000 |
| 2021-09-03 | 50.07 | $50.09 | 11200 |
| 2021-09-02 | 50.06 | $50.09 | 26135 |
| 2021-09-01 | 50.06 | $50.05 | 24618 |
| 2021-08-31 | 50.06 | $50.05 | 18705 |
| 2021-08-30 | 50.06 | $50.10 | 50310 |
| 2021-08-27 | 50.05 | $50.06 | 12800 |
| 2021-08-26 | 50.05 | $50.03 | 12000 |
| 2021-08-25 | 50.06 | $50.01 | 12206 |
| 2021-08-24 | 50.07 | $50.02 | 33600 |
| 2021-08-23 | 50.08 | $50.06 | 21000 |
| 2021-08-20 | 50.09 | $50.06 | 39026 |
| 2021-08-19 | 50.09 | $50.08 | 38114 |
| 2021-08-18 | 50.09 | $50.09 | 189925 |
| 2021-08-17 | 50.10 | $50.09 | 9100 |
| 2021-08-16 | 50.10 | $50.10 | 16700 |
| 2021-08-13 | 50.09 | $50.12 | 18116 |
| 2021-08-12 | 50.09 | $50.07 | 23500 |
| 2021-08-11 | 50.09 | $50.05 | 70200 |
| 2021-08-10 | 50.10 | $49.98 | 22800 |
| 2021-08-09 | 50.12 | $50.04 | 30102 |
| 2021-08-06 | 50.14 | $50.02 | 13100 |
| 2021-08-05 | 50.16 | $50.12 | 23700 |
| 2021-08-04 | 50.16 | $50.16 | 17400 |
| 2021-08-03 | 50.16 | $50.19 | 21120 |
| 2021-08-02 | 50.15 | $50.23 | 33800 |
| 2021-07-30 | 50.13 | $50.12 | 7436 |
| 2021-07-29 | 50.12 | $50.12 | 40534 |
| 2021-07-28 | 50.12 | $50.14 | 52200 |
| 2021-07-27 | 50.11 | $50.20 | 34700 |
| 2021-07-26 | 50.09 | $50.08 | 115700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.63
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.54
Average
44.69
Maximum
50.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.63 | $43.49 | 48207 |
| 2026-07-22 | 43.70 | $43.57 | 13200 |
| 2026-07-21 | 43.78 | $43.73 | 21309 |
| 2026-07-20 | 43.81 | $43.81 | 19716 |
| 2026-07-17 | 43.83 | $43.88 | 14398 |
| 2026-07-16 | 43.84 | $43.88 | 7253 |
| 2026-07-15 | 43.85 | $43.91 | 15200 |
| 2026-07-14 | 43.85 | $43.85 | 19533 |
| 2026-07-13 | 43.87 | $43.64 | 15245 |
| 2026-07-10 | 43.97 | $43.88 | 16975 |
| 2026-07-09 | 44.01 | $43.91 | 14600 |
| 2026-07-08 | 44.06 | $43.83 | 11300 |
| 2026-07-07 | 44.14 | $43.92 | 16000 |
| 2026-07-06 | 44.21 | $44.08 | 24758 |
| 2026-07-02 | 44.24 | $44.06 | 10400 |
| 2026-07-01 | 44.28 | $43.99 | 16000 |
| 2026-06-30 | 44.36 | $44.23 | 23413 |
| 2026-06-29 | 44.37 | $44.45 | 26270 |
| 2026-06-26 | 44.32 | $44.41 | 14222 |
| 2026-06-25 | 44.26 | $44.41 | 22400 |
| 2026-06-24 | 44.19 | $44.36 | 26812 |
| 2026-06-23 | 44.12 | $44.18 | 11037 |
| 2026-06-22 | 44.10 | $44.10 | 18020 |
| 2026-06-18 | 44.09 | $44.16 | 18200 |
| 2026-06-17 | 44.06 | $44.00 | 13828 |
| 2026-06-16 | 44.08 | $44.24 | 11100 |
| 2026-06-15 | 44.02 | $44.16 | 13100 |
| 2026-06-12 | 43.98 | $44.00 | 33701 |
| 2026-06-11 | 43.98 | $44.16 | 16333 |
| 2026-06-10 | 43.94 | $43.92 | 9000 |
| 2026-06-09 | 43.95 | $43.95 | 27800 |
| 2026-06-08 | 43.97 | $43.87 | 13700 |
| 2026-06-05 | 44.01 | $43.87 | 6524 |
| 2026-06-04 | 44.06 | $44.07 | 26518 |
| 2026-06-03 | 44.07 | $44.02 | 14500 |
| 2026-06-02 | 44.09 | $44.11 | 72486 |
| 2026-06-01 | 44.08 | $44.08 | 79806 |
| 2026-05-29 | 44.09 | $44.28 | 24539 |
| 2026-05-28 | 44.03 | $44.36 | 75724 |
| 2026-05-27 | 43.94 | $44.23 | 100300 |
| 2026-05-26 | 43.87 | $44.14 | 34000 |
| 2026-05-22 | 43.82 | $43.90 | 42900 |
| 2026-05-21 | 43.83 | $43.94 | 18416 |
| 2026-05-20 | 43.84 | $43.92 | 34233 |
| 2026-05-19 | 43.86 | $43.64 | 15174 |
| 2026-05-18 | 43.98 | $43.79 | 377515 |
| 2026-05-15 | 44.07 | $43.83 | 34000 |
| 2026-05-14 | 44.18 | $44.08 | 15530 |
| 2026-05-13 | 44.23 | $44.13 | 32004 |
| 2026-05-12 | 44.28 | $44.10 | 30035 |
| 2026-05-11 | 44.35 | $44.32 | 40427 |
| 2026-05-08 | 44.37 | $44.52 | 40500 |
| 2026-05-07 | 44.33 | $44.36 | 15309 |
| 2026-05-06 | 44.33 | $44.40 | 41159 |
| 2026-05-05 | 44.32 | $44.19 | 24480 |
| 2026-05-04 | 44.38 | $44.21 | 22304 |
| 2026-05-01 | 44.44 | $44.29 | 35100 |
| 2026-04-30 | 44.49 | $44.29 | 63402 |
| 2026-04-29 | 44.55 | $44.27 | 34000 |
| 2026-04-28 | 44.63 | $44.53 | 12839 |
| 2026-04-27 | 44.64 | $44.57 | 11300 |
| 2026-04-24 | 44.65 | $44.71 | 14300 |
| 2026-04-23 | 44.61 | $44.50 | 16300 |
| 2026-04-22 | 44.62 | $44.58 | 14341 |
| 2026-04-21 | 44.62 | $44.52 | 8728 |
| 2026-04-20 | 44.62 | $44.72 | 36451 |
| 2026-04-17 | 44.57 | $44.72 | 7300 |
| 2026-04-16 | 44.50 | $44.56 | 10300 |
| 2026-04-15 | 44.47 | $44.60 | 39732 |
| 2026-04-14 | 44.42 | $44.61 | 15400 |
| 2026-04-13 | 44.35 | $44.47 | 17300 |
| 2026-04-10 | 44.32 | $44.54 | 8344 |
| 2026-04-09 | 44.26 | $44.43 | 59808 |
| 2026-04-08 | 44.21 | $44.48 | 47600 |
| 2026-04-07 | 44.15 | $44.31 | 16800 |
| 2026-04-06 | 44.13 | $44.22 | 69300 |
| 2026-04-02 | 44.13 | $44.33 | 13667 |
| 2026-04-01 | 44.10 | $44.28 | 27888 |
| 2026-03-31 | 44.08 | $44.33 | 23700 |
| 2026-03-30 | 44.05 | $44.31 | 27229 |
| 2026-03-27 | 44.02 | $44.06 | 31478 |
| 2026-03-26 | 44.07 | $43.99 | 34534 |
| 2026-03-25 | 44.16 | $44.28 | 10081 |
| 2026-03-24 | 44.17 | $44.09 | 21400 |
| 2026-03-23 | 44.26 | $44.24 | 40351 |
| 2026-03-20 | 44.32 | $44.07 | 17000 |
| 2026-03-19 | 44.45 | $44.40 | 24230 |
| 2026-03-18 | 44.50 | $44.42 | 13119 |
| 2026-03-17 | 44.56 | $44.63 | 16547 |
| 2026-03-16 | 44.57 | $44.54 | 17309 |
| 2026-03-13 | 44.62 | $44.35 | 132700 |
| 2026-03-12 | 44.73 | $44.45 | 67150 |
| 2026-03-11 | 44.85 | $44.61 | 14735 |
| 2026-03-10 | 44.93 | $44.82 | 40500 |
| 2026-03-09 | 44.97 | $44.96 | 28700 |
| 2026-03-06 | 44.97 | $44.74 | 15799 |
| 2026-03-05 | 45.04 | $44.81 | 28125 |
| 2026-03-04 | 45.10 | $44.94 | 14411 |
| 2026-03-03 | 45.13 | $44.91 | 14407 |
| 2026-03-02 | 45.18 | $45.00 | 20341 |
| 2026-02-27 | 45.20 | $45.27 | 14111 |
| 2026-02-26 | 45.15 | $45.16 | 9500 |
| 2026-02-25 | 45.11 | $45.11 | 18019 |
| 2026-02-24 | 45.08 | $45.15 | 79800 |
| 2026-02-23 | 45.02 | $45.11 | 39500 |
| 2026-02-20 | 44.97 | $44.94 | 10000 |
| 2026-02-19 | 44.96 | $44.96 | 15000 |
| 2026-02-18 | 44.93 | $44.95 | 42400 |
| 2026-02-17 | 44.90 | $45.02 | 20528 |
| 2026-02-13 | 44.84 | $45.01 | 11515 |
| 2026-02-12 | 44.77 | $44.91 | 10700 |
| 2026-02-11 | 44.72 | $44.84 | 17528 |
| 2026-02-10 | 44.67 | $44.75 | 12709 |
| 2026-02-09 | 44.65 | $44.64 | 18735 |
| 2026-02-06 | 44.65 | $44.73 | 17500 |
| 2026-02-05 | 44.62 | $44.55 | 56608 |
| 2026-02-04 | 44.65 | $44.47 | 22400 |
| 2026-02-03 | 44.70 | $44.56 | 50038 |
| 2026-02-02 | 44.74 | $44.56 | 70535 |
| 2026-01-30 | 44.78 | $44.75 | 39011 |
| 2026-01-29 | 44.78 | $44.80 | 24700 |
| 2026-01-28 | 44.75 | $44.81 | 19728 |
| 2026-01-27 | 44.72 | $44.77 | 17000 |
| 2026-01-26 | 44.69 | $44.80 | 79015 |
| 2026-01-23 | 44.65 | $44.61 | 38417 |
| 2026-01-22 | 44.65 | $44.63 | 47019 |
| 2026-01-21 | 44.65 | $44.63 | 8500 |
| 2026-01-20 | 44.64 | $44.47 | 21500 |
| 2026-01-16 | 44.69 | $44.67 | 13600 |
| 2026-01-15 | 44.68 | $44.62 | 364700 |
| 2026-01-14 | 44.68 | $44.72 | 29903 |
| 2026-01-13 | 44.65 | $44.72 | 20000 |
| 2026-01-12 | 44.62 | $44.75 | 27708 |
| 2026-01-09 | 44.56 | $44.74 | 26900 |
| 2026-01-08 | 44.50 | $44.46 | 23400 |
| 2026-01-07 | 44.51 | $44.52 | 10157 |
| 2026-01-06 | 44.51 | $44.53 | 20200 |
| 2026-01-05 | 44.50 | $44.61 | 45818 |
| 2026-01-02 | 44.46 | $44.38 | 15900 |
| 2025-12-31 | 44.49 | $44.54 | 4600 |
| 2025-12-30 | 44.48 | $44.52 | 15400 |
| 2025-12-29 | 44.47 | $44.49 | 18600 |
| 2025-12-26 | 44.46 | $44.49 | 73980 |
| 2025-12-24 | 44.46 | $44.50 | 7505 |
| 2025-12-23 | 44.45 | $44.49 | 81706 |
| 2025-12-22 | 44.44 | $44.42 | 30900 |
| 2025-12-19 | 44.46 | $44.48 | 12648 |
| 2025-12-18 | 44.46 | $44.62 | 38425 |
| 2025-12-17 | 44.41 | $44.46 | 27500 |
| 2025-12-16 | 44.41 | $44.46 | 24800 |
| 2025-12-15 | 44.41 | $44.40 | 6804 |
| 2025-12-12 | 44.42 | $44.38 | 19913 |
| 2025-12-11 | 44.45 | $44.48 | 37148 |
| 2025-12-10 | 44.45 | $44.43 | 14219 |
| 2025-12-09 | 44.47 | $44.34 | 13109 |
| 2025-12-08 | 44.53 | $44.49 | 14800 |
| 2025-12-05 | 44.54 | $44.47 | 18805 |
| 2025-12-04 | 44.57 | $44.52 | 7800 |
| 2025-12-03 | 44.59 | $44.59 | 17300 |
| 2025-12-02 | 44.59 | $44.49 | 11512 |
| 2025-12-01 | 44.63 | $44.46 | 17931 |
| 2025-11-28 | 44.68 | $44.77 | 444300 |
| 2025-11-26 | 44.64 | $44.83 | 6943 |
| 2025-11-25 | 44.58 | $44.85 | 29723 |
| 2025-11-24 | 44.49 | $44.68 | 41400 |
| 2025-11-21 | 44.44 | $44.55 | 47412 |
| 2025-11-20 | 44.42 | $44.52 | 17100 |
| 2025-11-19 | 44.41 | $44.42 | 30000 |
| 2025-11-18 | 44.43 | $44.43 | 16000 |
| 2025-11-17 | 44.44 | $44.44 | 17851 |
| 2025-11-14 | 44.47 | $44.42 | 18900 |
| 2025-11-13 | 44.50 | $44.47 | 30339 |
| 2025-11-12 | 44.53 | $44.59 | 11739 |
| 2025-11-11 | 44.52 | $44.55 | 15600 |
| 2025-11-10 | 44.53 | $44.50 | 12734 |
| 2025-11-07 | 44.55 | $44.53 | 9738 |
| 2025-11-06 | 44.57 | $44.55 | 15600 |
| 2025-11-05 | 44.59 | $44.40 | 10900 |
| 2025-11-04 | 44.66 | $44.47 | 18101 |
| 2025-11-03 | 44.72 | $44.49 | 28300 |
| 2025-10-31 | 44.80 | $44.63 | 13031 |
| 2025-10-30 | 44.84 | $44.68 | 7113 |
| 2025-10-29 | 44.87 | $44.78 | 67409 |
| 2025-10-28 | 44.87 | $44.89 | 160743 |
| 2025-10-27 | 44.85 | $44.85 | 9405 |
| 2025-10-24 | 44.82 | $44.80 | 9722 |
| 2025-10-23 | 44.80 | $44.81 | 16434 |
| 2025-10-22 | 44.77 | $44.86 | 6102 |
| 2025-10-21 | 44.72 | $44.80 | 8950 |
| 2025-10-20 | 44.68 | $44.88 | 12536 |
| 2025-10-17 | 44.60 | $44.70 | 17200 |
| 2025-10-16 | 44.56 | $44.68 | 19400 |
| 2025-10-15 | 44.51 | $44.71 | 33118 |
| 2025-10-14 | 44.44 | $44.61 | 23036 |
| 2025-10-13 | 44.39 | $44.42 | 10528 |
| 2025-10-10 | 44.39 | $44.44 | 11100 |
| 2025-10-09 | 44.39 | $44.32 | 48000 |
| 2025-10-08 | 44.42 | $44.46 | 13692 |
| 2025-10-07 | 44.41 | $44.40 | 20733 |
| 2025-10-06 | 44.42 | $44.34 | 13700 |
| 2025-10-03 | 44.44 | $44.45 | 14944 |
| 2025-10-02 | 44.44 | $44.44 | 19525 |
| 2025-10-01 | 44.45 | $44.38 | 20500 |
| 2025-09-30 | 44.47 | $44.35 | 19001 |
| 2025-09-29 | 44.50 | $44.41 | 8400 |
| 2025-09-26 | 44.52 | $44.35 | 15205 |
| 2025-09-25 | 44.56 | $44.42 | 8800 |
| 2025-09-24 | 44.59 | $44.42 | 4546 |
| 2025-09-23 | 44.63 | $44.50 | 5848 |
| 2025-09-22 | 44.64 | $44.37 | 12100 |
| 2025-09-19 | 44.69 | $44.46 | 4134 |
| 2025-09-18 | 44.72 | $44.44 | 10600 |
| 2025-09-17 | 44.76 | $44.63 | 16400 |
| 2025-09-16 | 44.74 | $44.75 | 20422 |
| 2025-09-15 | 44.68 | $44.74 | 11401 |
| 2025-09-12 | 44.61 | $44.62 | 9000 |
| 2025-09-11 | 44.55 | $44.66 | 3632 |
| 2025-09-10 | 44.46 | $44.55 | 13300 |
| 2025-09-09 | 44.39 | $44.47 | 3900 |
| 2025-09-08 | 44.32 | $44.56 | 14848 |
| 2025-09-05 | 44.20 | $44.37 | 12829 |
| 2025-09-04 | 44.11 | $44.16 | 11400 |
| 2025-09-03 | 44.07 | $43.98 | 25400 |
| 2025-09-02 | 44.08 | $43.87 | 250700 |
| 2025-08-29 | 44.12 | $44.27 | 178400 |
| 2025-08-28 | 44.04 | $44.12 | 3039 |
| 2025-08-27 | 43.99 | $44.04 | 7129 |
| 2025-08-26 | 43.95 | $44.06 | 2426 |
| 2025-08-25 | 43.90 | $43.97 | 9728 |
| 2025-08-22 | 43.86 | $44.03 | 6300 |
| 2025-08-21 | 43.79 | $43.71 | 15539 |
| 2025-08-20 | 43.81 | $43.76 | 7820 |
| 2025-08-19 | 43.81 | $43.73 | 101200 |
| 2025-08-18 | 43.82 | $43.73 | 13500 |
| 2025-08-15 | 43.83 | $43.75 | 12100 |
| 2025-08-14 | 43.84 | $43.81 | 11943 |
| 2025-08-13 | 43.83 | $43.86 | 19900 |
| 2025-08-12 | 43.80 | $43.74 | 10700 |
| 2025-08-11 | 43.80 | $43.77 | 7605 |
| 2025-08-08 | 43.79 | $43.74 | 14500 |
| 2025-08-07 | 43.79 | $43.83 | 10800 |
| 2025-08-06 | 43.75 | $43.89 | 7400 |
| 2025-08-05 | 43.69 | $43.83 | 13723 |
| 2025-08-04 | 43.63 | $43.79 | 39100 |
| 2025-08-01 | 43.57 | $43.75 | 27600 |
| 2025-07-31 | 43.51 | $43.54 | 30602 |
| 2025-07-30 | 43.50 | $43.50 | 3712 |
| 2025-07-29 | 43.50 | $43.61 | 12243 |
| 2025-07-28 | 43.47 | $43.46 | 12300 |
| 2025-07-25 | 43.48 | $43.55 | 11000 |
| 2025-07-24 | 43.46 | $43.47 | 8300 |
| 2025-07-23 | 43.46 | $43.53 | 6835 |
| 2025-07-22 | 43.44 | $43.62 | 11047 |
| 2025-07-21 | 43.40 | $43.55 | 7712 |
| 2025-07-18 | 43.36 | $43.32 | 15700 |
| 2025-07-17 | 43.39 | $43.35 | 22600 |
| 2025-07-16 | 43.42 | $43.31 | 16400 |
| 2025-07-15 | 43.47 | $43.21 | 11923 |
| 2025-07-14 | 43.56 | $43.32 | 8800 |
| 2025-07-11 | 43.64 | $43.36 | 52518 |
| 2025-07-10 | 43.72 | $43.60 | 189301 |
| 2025-07-09 | 43.74 | $43.71 | 10718 |
| 2025-07-08 | 43.73 | $43.53 | 12900 |
| 2025-07-07 | 43.78 | $43.49 | 38238 |
| 2025-07-03 | 43.84 | $43.61 | 5729 |
| 2025-07-02 | 43.88 | $43.76 | 16900 |
| 2025-07-01 | 43.87 | $43.78 | 248600 |
| 2025-06-30 | 43.85 | $43.95 | 19736 |
| 2025-06-27 | 43.77 | $43.77 | 18200 |
| 2025-06-26 | 43.73 | $43.88 | 10300 |
| 2025-06-25 | 43.64 | $43.81 | 16900 |
| 2025-06-24 | 43.55 | $43.68 | 16500 |
| 2025-06-23 | 43.48 | $43.57 | 10700 |
| 2025-06-20 | 43.43 | $43.45 | 7700 |
| 2025-06-18 | 43.40 | $43.47 | 89638 |
| 2025-06-17 | 43.36 | $43.41 | 16200 |
| 2025-06-16 | 43.34 | $43.31 | 10645 |
| 2025-06-13 | 43.33 | $43.32 | 10331 |
| 2025-06-12 | 43.32 | $43.58 | 9744 |
| 2025-06-11 | 43.23 | $43.39 | 36700 |
| 2025-06-10 | 43.18 | $43.27 | 20922 |
| 2025-06-09 | 43.16 | $43.12 | 57500 |
| 2025-06-06 | 43.17 | $43.10 | 9600 |
| 2025-06-05 | 43.20 | $43.28 | 14500 |
| 2025-06-04 | 43.18 | $43.41 | 14500 |
| 2025-06-03 | 43.11 | $43.09 | 17736 |
| 2025-06-02 | 43.13 | $43.14 | 23000 |
| 2025-05-30 | 43.14 | $43.38 | 15500 |
| 2025-05-29 | 43.08 | $43.25 | 9600 |
| 2025-05-28 | 43.05 | $43.19 | 26500 |
| 2025-05-27 | 43.03 | $43.24 | 12900 |
| 2025-05-23 | 43.00 | $42.98 | 9108 |
| 2025-05-22 | 43.04 | $42.93 | 38000 |
| 2025-05-21 | 43.11 | $42.85 | 67539 |
| 2025-05-20 | 43.22 | $43.24 | 51900 |
| 2025-05-19 | 43.23 | $43.24 | 22500 |
| 2025-05-16 | 43.25 | $43.30 | 25527 |
| 2025-05-15 | 43.26 | $43.28 | 25801 |
| 2025-05-14 | 43.27 | $43.05 | 24122 |
| 2025-05-13 | 43.36 | $43.21 | 12247 |
| 2025-05-12 | 43.42 | $43.26 | 275640 |
| 2025-05-09 | 43.48 | $43.44 | 8827 |
| 2025-05-08 | 43.49 | $43.42 | 25400 |
| 2025-05-07 | 43.52 | $43.56 | 15300 |
| 2025-05-06 | 43.50 | $43.45 | 17103 |
| 2025-05-05 | 43.52 | $43.37 | 65700 |
| 2025-05-02 | 43.57 | $43.38 | 67800 |
| 2025-05-01 | 43.62 | $43.57 | 24034 |
| 2025-04-30 | 43.62 | $43.92 | 42247 |
| 2025-04-29 | 43.51 | $43.79 | 9100 |
| 2025-04-28 | 43.42 | $43.79 | 21700 |
| 2025-04-25 | 43.31 | $43.76 | 17000 |
| 2025-04-24 | 43.19 | $43.59 | 21000 |
| 2025-04-23 | 43.10 | $43.23 | 19432 |
| 2025-04-22 | 43.10 | $43.16 | 42132 |
| 2025-04-21 | 43.13 | $42.97 | 22500 |
| 2025-04-17 | 43.23 | $43.21 | 37344 |
| 2025-04-16 | 43.28 | $43.48 | 39400 |
| 2025-04-15 | 43.26 | $43.29 | 23500 |
| 2025-04-14 | 43.29 | $43.21 | 89317 |
| 2025-04-11 | 43.36 | $42.91 | 29700 |
| 2025-04-10 | 43.55 | $43.15 | 49213 |
| 2025-04-09 | 43.69 | $43.41 | 38040 |
| 2025-04-08 | 43.79 | $43.42 | 114342 |
| 2025-04-07 | 43.90 | $43.65 | 35609 |
| 2025-04-04 | 43.97 | $44.21 | 51800 |
| 2025-04-03 | 43.87 | $44.08 | 17800 |
| 2025-04-02 | 43.78 | $43.79 | 13234 |
| 2025-04-01 | 43.77 | $43.84 | 31100 |
| 2025-03-31 | 43.74 | $43.90 | 39500 |
| 2025-03-28 | 43.69 | $43.83 | 11500 |
| 2025-03-27 | 43.64 | $43.51 | 29842 |
| 2025-03-26 | 43.68 | $43.58 | 26200 |
| 2025-03-25 | 43.72 | $43.64 | 18205 |
| 2025-03-24 | 43.73 | $43.61 | 23037 |
| 2025-03-21 | 43.76 | $43.85 | 8839 |
| 2025-03-20 | 43.72 | $43.75 | 29800 |
| 2025-03-19 | 43.71 | $43.75 | 26800 |
| 2025-03-18 | 43.68 | $43.56 | 32340 |
| 2025-03-17 | 43.71 | $43.62 | 27825 |
| 2025-03-14 | 43.73 | $43.54 | 11528 |
| 2025-03-13 | 43.77 | $43.61 | 16101 |
| 2025-03-12 | 43.80 | $43.58 | 28600 |
| 2025-03-11 | 43.84 | $43.68 | 61000 |
| 2025-03-10 | 43.86 | $43.82 | 81615 |
| 2025-03-07 | 43.83 | $43.60 | 15616 |
| 2025-03-06 | 43.87 | $43.68 | 20800 |
| 2025-03-05 | 43.88 | $43.53 | 18300 |
| 2025-03-04 | 43.94 | $43.74 | 29100 |
| 2025-03-03 | 43.94 | $43.91 | 19635 |
| 2025-02-28 | 43.88 | $44.04 | 39829 |
| 2025-02-27 | 43.77 | $43.90 | 63500 |
| 2025-02-26 | 43.66 | $43.86 | 21636 |
| 2025-02-25 | 43.55 | $43.86 | 7403 |
| 2025-02-24 | 43.41 | $43.53 | 16800 |
| 2025-02-21 | 43.34 | $43.53 | 18239 |
| 2025-02-20 | 43.25 | $43.28 | 19003 |
| 2025-02-19 | 43.22 | $43.10 | 29131 |
| 2025-02-18 | 43.23 | $43.08 | 19200 |
| 2025-02-14 | 43.26 | $43.33 | 25414 |
| 2025-02-13 | 43.21 | $43.11 | 34640 |
| 2025-02-12 | 43.22 | $42.97 | 15800 |
| 2025-02-11 | 43.28 | $43.12 | 22440 |
| 2025-02-10 | 43.30 | $43.16 | 29100 |
| 2025-02-07 | 43.31 | $43.23 | 61039 |
| 2025-02-06 | 43.29 | $43.32 | 37313 |
| 2025-02-05 | 43.24 | $43.39 | 36903 |
| 2025-02-04 | 43.16 | $43.10 | 17039 |
| 2025-02-03 | 43.14 | $42.97 | 38146 |
| 2025-01-31 | 43.17 | $43.19 | 29100 |
| 2025-01-30 | 43.13 | $43.25 | 18200 |
| 2025-01-29 | 43.05 | $43.21 | 27914 |
| 2025-01-28 | 42.98 | $43.19 | 12523 |
| 2025-01-27 | 42.89 | $43.10 | 31303 |
| 2025-01-24 | 42.81 | $42.88 | 15400 |
| 2025-01-23 | 42.79 | $42.90 | 16930 |
| 2025-01-22 | 42.76 | $43.02 | 20713 |
| 2025-01-21 | 42.68 | $43.08 | 30600 |
| 2025-01-17 | 42.56 | $42.91 | 48812 |
| 2025-01-16 | 42.48 | $43.00 | 301100 |
| 2025-01-15 | 42.36 | $42.70 | 73127 |
| 2025-01-14 | 42.30 | $42.32 | 83027 |
| 2025-01-13 | 42.36 | $42.17 | 342900 |
| 2025-01-10 | 42.49 | $42.29 | 37303 |
| 2025-01-08 | 42.61 | $42.60 | 24301 |
| 2025-01-07 | 42.67 | $42.67 | 28700 |
| 2025-01-06 | 42.71 | $42.74 | 24509 |
| 2025-01-03 | 42.75 | $42.81 | 40200 |
| 2025-01-02 | 42.78 | $42.85 | 44600 |
| 2024-12-31 | 42.81 | $42.93 | 53700 |
| 2024-12-30 | 42.82 | $42.94 | 36206 |
| 2024-12-27 | 42.84 | $42.87 | 12440 |
| 2024-12-26 | 42.88 | $42.86 | 39100 |
| 2024-12-24 | 42.95 | $42.80 | 14331 |
| 2024-12-23 | 43.05 | $42.85 | 61009 |
| 2024-12-20 | 43.15 | $43.00 | 36638 |
| 2024-12-19 | 43.24 | $42.85 | 59320 |
| 2024-12-18 | 43.40 | $42.83 | 63801 |
| 2024-12-17 | 43.59 | $43.37 | 48424 |
| 2024-12-16 | 43.67 | $43.37 | 48143 |
| 2024-12-13 | 43.75 | $43.36 | 13812 |
| 2024-12-12 | 43.86 | $43.53 | 20500 |
| 2024-12-11 | 43.93 | $43.76 | 28700 |
| 2024-12-10 | 43.94 | $43.90 | 38000 |
| 2024-12-09 | 43.92 | $43.90 | 40716 |
| 2024-12-06 | 43.88 | $44.08 | 41641 |
| 2024-12-05 | 43.77 | $43.79 | 17600 |
| 2024-12-04 | 43.74 | $43.76 | 16201 |
| 2024-12-03 | 43.70 | $43.72 | 13400 |
| 2024-12-02 | 43.67 | $43.71 | 21629 |
| 2024-11-29 | 43.63 | $43.92 | 3600 |
| 2024-11-27 | 43.51 | $43.69 | 17900 |
| 2024-11-26 | 43.45 | $43.69 | 22121 |
| 2024-11-25 | 43.36 | $43.79 | 45348 |
| 2024-11-22 | 43.24 | $43.36 | 25020 |
| 2024-11-21 | 43.22 | $43.30 | 14600 |
| 2024-11-20 | 43.22 | $43.30 | 70800 |
| 2024-11-19 | 43.22 | $43.33 | 26042 |
| 2024-11-18 | 43.22 | $43.27 | 45400 |
| 2024-11-15 | 43.24 | $43.23 | 36000 |
| 2024-11-14 | 43.28 | $43.39 | 22300 |
| 2024-11-13 | 43.27 | $43.37 | 34200 |
| 2024-11-12 | 43.28 | $43.29 | 27800 |
| 2024-11-11 | 43.33 | $43.52 | 8111 |
| 2024-11-08 | 43.31 | $43.63 | 86315 |
| 2024-11-07 | 43.25 | $43.57 | 99300 |
| 2024-11-06 | 43.21 | $43.17 | 43215 |
| 2024-11-05 | 43.29 | $43.54 | 19300 |
| 2024-11-04 | 43.28 | $43.32 | 204716 |
| 2024-11-01 | 43.33 | $43.22 | 39413 |
| 2024-10-31 | 43.44 | $43.47 | 19524 |
| 2024-10-30 | 43.50 | $43.60 | 9001 |
| 2024-10-29 | 43.53 | $43.62 | 12300 |
| 2024-10-28 | 43.57 | $43.61 | 67200 |
| 2024-10-25 | 43.63 | $43.71 | 18745 |
| 2024-10-24 | 43.67 | $43.76 | 24336 |
| 2024-10-23 | 43.71 | $43.61 | 12648 |
| 2024-10-22 | 43.81 | $43.83 | 19324 |
| 2024-10-21 | 43.87 | $43.83 | 14500 |
| 2024-10-18 | 43.94 | $44.15 | 7138 |
| 2024-10-17 | 43.94 | $44.10 | 43800 |
| 2024-10-16 | 43.95 | $44.22 | 64600 |
| 2024-10-15 | 43.94 | $44.14 | 14800 |
| 2024-10-14 | 43.95 | $43.93 | 29400 |
| 2024-10-11 | 44.03 | $44.09 | 5939 |
| 2024-10-10 | 44.09 | $43.95 | 14200 |
| 2024-10-09 | 44.21 | $44.04 | 15247 |
| 2024-10-08 | 44.33 | $44.19 | 18600 |
| 2024-10-07 | 44.43 | $44.07 | 127300 |
| 2024-10-04 | 44.59 | $44.26 | 17100 |
| 2024-10-03 | 44.73 | $44.58 | 16000 |
| 2024-10-02 | 44.80 | $44.73 | 11238 |
| 2024-10-01 | 44.84 | $44.74 | 15500 |
| 2024-09-30 | 44.89 | $44.79 | 23400 |
| 2024-09-27 | 44.93 | $44.98 | 12600 |
| 2024-09-26 | 44.91 | $44.79 | 12500 |
| 2024-09-25 | 44.96 | $44.77 | 12300 |
| 2024-09-24 | 45.02 | $44.92 | 33436 |
| 2024-09-23 | 45.04 | $44.70 | 29800 |
| 2024-09-20 | 45.13 | $44.94 | 11300 |
| 2024-09-19 | 45.17 | $44.99 | 84900 |
| 2024-09-18 | 45.19 | $45.02 | 11300 |
| 2024-09-17 | 45.21 | $45.10 | 11300 |
| 2024-09-16 | 45.20 | $45.25 | 47700 |
| 2024-09-13 | 45.13 | $45.09 | 18831 |
| 2024-09-12 | 45.10 | $45.07 | 8035 |
| 2024-09-11 | 45.07 | $45.10 | 9400 |
| 2024-09-10 | 45.01 | $45.14 | 9600 |
| 2024-09-09 | 44.92 | $44.97 | 10700 |
| 2024-09-06 | 44.87 | $44.92 | 84700 |
| 2024-09-05 | 44.82 | $44.85 | 29000 |
| 2024-09-04 | 44.77 | $44.79 | 7400 |
| 2024-09-03 | 44.73 | $44.62 | 18600 |
| 2024-08-30 | 44.73 | $44.60 | 54919 |
| 2024-08-29 | 44.73 | $44.59 | 8244 |
| 2024-08-28 | 44.74 | $44.69 | 10200 |
| 2024-08-27 | 44.71 | $44.71 | 13800 |
| 2024-08-26 | 44.66 | $44.64 | 15500 |
| 2024-08-23 | 44.62 | $44.71 | 11123 |
| 2024-08-22 | 44.54 | $44.43 | 7529 |
| 2024-08-21 | 44.53 | $44.61 | 89945 |
| 2024-08-20 | 44.46 | $44.50 | 15400 |
| 2024-08-19 | 44.40 | $44.33 | 27045 |
| 2024-08-16 | 44.39 | $44.29 | 10600 |
| 2024-08-15 | 44.37 | $44.24 | 6840 |
| 2024-08-14 | 44.37 | $44.40 | 8400 |
| 2024-08-13 | 44.31 | $44.29 | 18621 |
| 2024-08-12 | 44.27 | $44.11 | 37700 |
| 2024-08-09 | 44.27 | $44.15 | 11600 |
| 2024-08-08 | 44.26 | $44.03 | 30600 |
| 2024-08-07 | 44.27 | $44.13 | 8000 |
| 2024-08-06 | 44.25 | $44.22 | 13800 |
| 2024-08-05 | 44.20 | $44.39 | 13747 |
| 2024-08-02 | 44.08 | $44.53 | 7648 |
| 2024-08-01 | 43.88 | $44.10 | 19301 |
| 2024-07-31 | 43.77 | $44.00 | 19202 |
| 2024-07-30 | 43.66 | $43.75 | 14200 |
| 2024-07-29 | 43.61 | $43.69 | 13400 |
| 2024-07-26 | 43.56 | $43.61 | 13500 |
| 2024-07-25 | 43.53 | $43.46 | 28638 |
| 2024-07-24 | 43.53 | $43.37 | 7744 |
| 2024-07-23 | 43.57 | $43.47 | 61100 |
| 2024-07-22 | 43.57 | $43.47 | 61102 |
| 2024-07-19 | 43.58 | $43.53 | 3832 |
| 2024-07-18 | 43.57 | $43.54 | 10621 |
| 2024-07-17 | 43.54 | $43.68 | 9700 |
| 2024-07-16 | 43.47 | $43.62 | 13800 |
| 2024-07-15 | 43.40 | $43.44 | 9446 |
| 2024-07-12 | 43.37 | $43.59 | 4600 |
| 2024-07-11 | 43.28 | $43.47 | 7032 |
| 2024-07-10 | 43.21 | $43.25 | 10624 |
| 2024-07-09 | 43.19 | $43.28 | 11700 |
| 2024-07-08 | 43.16 | $43.30 | 13249 |
| 2024-07-05 | 43.11 | $43.29 | 17211 |
| 2024-07-03 | 43.06 | $43.00 | 8000 |
| 2024-07-02 | 43.08 | $42.75 | 20333 |
| 2024-07-01 | 43.20 | $42.68 | 13300 |
| 2024-06-28 | 43.35 | $43.07 | 13022 |
| 2024-06-27 | 43.42 | $43.30 | 2938 |
| 2024-06-26 | 43.43 | $43.23 | 10702 |
| 2024-06-25 | 43.46 | $43.36 | 20100 |
| 2024-06-24 | 43.45 | $43.41 | 39700 |
| 2024-06-21 | 43.41 | $43.37 | 18408 |
| 2024-06-20 | 43.39 | $43.45 | 98518 |
| 2024-06-18 | 43.32 | $43.33 | 20300 |
| 2024-06-17 | 43.28 | $43.27 | 8800 |
| 2024-06-14 | 43.24 | $43.45 | 4600 |
| 2024-06-13 | 43.14 | $43.37 | 11642 |
| 2024-06-12 | 43.03 | $43.16 | 9841 |
| 2024-06-11 | 42.97 | $42.95 | 40821 |
| 2024-06-10 | 42.96 | $42.77 | 23446 |
| 2024-06-07 | 43.01 | $42.80 | 24100 |
| 2024-06-06 | 43.05 | $43.23 | 14803 |
| 2024-06-05 | 42.96 | $43.16 | 13017 |
| 2024-06-04 | 42.88 | $43.07 | 9411 |
| 2024-06-03 | 42.80 | $42.90 | 22200 |
| 2024-05-31 | 42.76 | $42.74 | 12420 |
| 2024-05-30 | 42.76 | $42.61 | 10000 |
| 2024-05-29 | 42.81 | $42.41 | 21200 |
| 2024-05-28 | 42.92 | $42.53 | 32300 |
| 2024-05-24 | 43.02 | $42.85 | 8224 |
| 2024-05-23 | 43.04 | $42.74 | 22900 |
| 2024-05-22 | 43.10 | $42.89 | 7049 |
| 2024-05-21 | 43.12 | $43.01 | 9700 |
| 2024-05-20 | 43.10 | $42.90 | 6448 |
| 2024-05-17 | 43.10 | $43.01 | 25500 |
| 2024-05-16 | 43.08 | $43.16 | 11500 |
| 2024-05-15 | 42.99 | $43.31 | 20012 |
| 2024-05-14 | 42.83 | $43.00 | 29300 |
| 2024-05-13 | 42.74 | $42.83 | 11700 |
| 2024-05-10 | 42.68 | $42.74 | 17400 |
| 2024-05-09 | 42.63 | $42.83 | 9600 |
| 2024-05-08 | 42.55 | $42.77 | 15631 |
| 2024-05-07 | 42.46 | $42.81 | 19040 |
| 2024-05-06 | 42.34 | $42.67 | 16446 |
| 2024-05-03 | 42.24 | $42.66 | 18900 |
| 2024-05-02 | 42.13 | $42.39 | 28121 |
| 2024-05-01 | 42.08 | $42.20 | 30000 |
| 2024-04-30 | 42.08 | $42.15 | 21400 |
| 2024-04-29 | 42.10 | $42.37 | 10209 |
| 2024-04-26 | 42.06 | $42.24 | 124800 |
| 2024-04-25 | 42.05 | $42.12 | 37739 |
| 2024-04-24 | 42.09 | $42.26 | 9500 |
| 2024-04-23 | 42.10 | $42.34 | 16024 |
| 2024-04-22 | 42.09 | $42.21 | 145200 |
| 2024-04-19 | 42.12 | $42.22 | 31200 |
| 2024-04-18 | 42.16 | $42.16 | 50200 |
| 2024-04-17 | 42.24 | $42.33 | 54700 |
| 2024-04-16 | 42.28 | $42.04 | 189626 |
| 2024-04-15 | 42.43 | $42.16 | 296449 |
| 2024-04-12 | 42.58 | $42.52 | 25247 |
| 2024-04-11 | 42.65 | $42.34 | 46200 |
| 2024-04-10 | 42.79 | $42.37 | 43600 |
| 2024-04-09 | 42.97 | $42.97 | 21800 |
| 2024-04-08 | 42.99 | $42.84 | 22318 |
| 2024-04-05 | 43.06 | $42.88 | 23015 |
| 2024-04-04 | 43.13 | $43.08 | 15300 |
| 2024-04-03 | 43.15 | $42.97 | 12203 |
| 2024-04-02 | 43.22 | $42.98 | 24200 |
| 2024-04-01 | 43.30 | $42.99 | 16215 |
| 2024-03-28 | 43.39 | $43.39 | 8131 |
| 2024-03-27 | 43.38 | $43.52 | 9700 |
| 2024-03-26 | 43.32 | $43.45 | 12621 |
| 2024-03-25 | 43.27 | $43.37 | 9700 |
| 2024-03-22 | 43.23 | $43.36 | 1.0M |
| 2024-03-21 | 43.19 | $43.26 | 11249 |
| 2024-03-20 | 43.17 | $43.27 | 20824 |
| 2024-03-19 | 43.14 | $43.08 | 18500 |
| 2024-03-18 | 43.17 | $42.97 | 10638 |
| 2024-03-15 | 43.24 | $43.03 | 15112 |
| 2024-03-14 | 43.31 | $43.04 | 42541 |
| 2024-03-13 | 43.39 | $43.37 | 12923 |
| 2024-03-12 | 43.38 | $43.38 | 19933 |
| 2024-03-11 | 43.37 | $43.53 | 142800 |
| 2024-03-08 | 43.31 | $43.56 | 26228 |
| 2024-03-07 | 43.22 | $43.47 | 32200 |
| 2024-03-06 | 43.14 | $43.41 | 19426 |
| 2024-03-05 | 43.07 | $43.37 | 605900 |
| 2024-03-04 | 43.00 | $43.09 | 22125 |
| 2024-03-01 | 43.00 | $43.22 | 26216 |
| 2024-02-29 | 42.96 | $43.19 | 56943 |
| 2024-02-28 | 42.92 | $43.11 | 54500 |
| 2024-02-27 | 42.91 | $42.97 | 33712 |
| 2024-02-26 | 42.94 | $43.03 | 94705 |
| 2024-02-23 | 42.96 | $43.18 | 15600 |
| 2024-02-22 | 42.95 | $42.95 | 50123 |
| 2024-02-21 | 43.00 | $42.97 | 22507 |
| 2024-02-20 | 43.07 | $43.17 | 29745 |
| 2024-02-16 | 43.09 | $43.11 | 25800 |
| 2024-02-15 | 43.14 | $43.28 | 16740 |
| 2024-02-14 | 43.15 | $43.11 | 77000 |
| 2024-02-13 | 43.22 | $42.94 | 32700 |
| 2024-02-12 | 43.36 | $43.40 | 47243 |
| 2024-02-09 | 43.39 | $43.32 | 21308 |
| 2024-02-08 | 43.46 | $43.34 | 134910 |
| 2024-02-07 | 43.53 | $43.48 | 120224 |
| 2024-02-06 | 43.57 | $43.55 | 118015 |
| 2024-02-05 | 43.61 | $43.27 | 23800 |
| 2024-02-02 | 43.74 | $43.72 | 69513 |
| 2024-02-01 | 43.76 | $44.14 | 91800 |
| 2024-01-31 | 43.65 | $44.04 | 25146 |
| 2024-01-30 | 43.55 | $43.85 | 29300 |
| 2024-01-29 | 43.49 | $43.77 | 75808 |
| 2024-01-26 | 43.44 | $43.55 | 20200 |
| 2024-01-25 | 43.45 | $43.58 | 30601 |
| 2024-01-24 | 43.46 | $43.37 | 25414 |
| 2024-01-23 | 43.54 | $43.49 | 31200 |
| 2024-01-22 | 43.60 | $43.58 | 41000 |
| 2024-01-19 | 43.64 | $43.49 | 62000 |
| 2024-01-18 | 43.73 | $43.43 | 73919 |
| 2024-01-17 | 43.85 | $43.54 | 18500 |
| 2024-01-16 | 43.97 | $43.74 | 87112 |
| 2024-01-12 | 44.04 | $44.15 | 29107 |
| 2024-01-11 | 44.00 | $44.00 | 111528 |
| 2024-01-10 | 44.00 | $43.77 | 55915 |
| 2024-01-09 | 44.06 | $43.81 | 22930 |
| 2024-01-08 | 44.13 | $43.90 | 96006 |
| 2024-01-05 | 44.18 | $43.71 | 48300 |
| 2024-01-04 | 44.29 | $43.86 | 28249 |
| 2024-01-03 | 44.38 | $44.08 | 19300 |
| 2024-01-02 | 44.41 | $43.97 | 34800 |
| 2023-12-29 | 44.48 | $44.25 | 105400 |
| 2023-12-28 | 44.46 | $44.24 | 41400 |
| 2023-12-27 | 44.43 | $44.38 | 197342 |
| 2023-12-26 | 44.35 | $44.13 | 40908 |
| 2023-12-22 | 44.31 | $44.15 | 31339 |
| 2023-12-21 | 44.26 | $44.16 | 51718 |
| 2023-12-20 | 44.18 | $44.15 | 43100 |
| 2023-12-19 | 44.07 | $43.89 | 1.6M |
| 2023-12-18 | 44.02 | $43.83 | 49312 |
| 2023-12-15 | 43.97 | $43.99 | 35500 |
| 2023-12-14 | 43.84 | $44.06 | 53045 |
| 2023-12-13 | 43.66 | $43.86 | 43000 |
| 2023-12-12 | 43.49 | $43.24 | 45200 |
| 2023-12-11 | 43.47 | $43.15 | 42900 |
| 2023-12-08 | 43.46 | $43.17 | 52425 |
| 2023-12-07 | 43.45 | $43.38 | 50637 |
| 2023-12-06 | 43.35 | $43.32 | 48600 |
| 2023-12-05 | 43.24 | $43.24 | 80416 |
| 2023-12-04 | 43.13 | $42.99 | 44030 |
| 2023-12-01 | 43.06 | $43.11 | 93316 |
| 2023-11-30 | 42.93 | $42.86 | 40700 |
| 2023-11-29 | 42.84 | $42.97 | 123500 |
| 2023-11-28 | 42.70 | $42.70 | 28118 |
| 2023-11-27 | 42.60 | $42.47 | 86914 |
| 2023-11-24 | 42.54 | $42.22 | 25715 |
| 2023-11-22 | 42.54 | $42.50 | 104800 |
| 2023-11-21 | 42.45 | $42.45 | 35600 |
| 2023-11-20 | 42.35 | $42.35 | 37000 |
| 2023-11-17 | 42.25 | $42.35 | 81900 |
| 2023-11-16 | 42.12 | $42.16 | 45100 |
| 2023-11-15 | 42.02 | $41.97 | 61131 |
| 2023-11-14 | 41.95 | $42.27 | 65616 |
| 2023-11-13 | 41.77 | $41.65 | 39125 |
| 2023-11-10 | 41.74 | $41.69 | 55034 |
| 2023-11-09 | 41.69 | $41.61 | 195100 |
| 2023-11-08 | 41.65 | $42.02 | 40525 |
| 2023-11-07 | 41.46 | $41.86 | 73633 |
| 2023-11-06 | 41.29 | $41.61 | 67607 |
| 2023-11-03 | 41.16 | $41.87 | 59313 |
| 2023-11-02 | 40.92 | $41.47 | 29000 |
| 2023-11-01 | 40.75 | $41.22 | 18522 |
| 2023-10-31 | 40.63 | $40.84 | 38100 |
| 2023-10-30 | 40.60 | $40.76 | 73700 |
| 2023-10-27 | 40.60 | $40.90 | 37109 |
| 2023-10-26 | 40.57 | $40.85 | 63131 |
| 2023-10-25 | 40.54 | $40.53 | 117900 |
| 2023-10-24 | 40.62 | $40.88 | 288011 |
| 2023-10-23 | 40.61 | $40.72 | 60542 |
| 2023-10-20 | 40.66 | $40.60 | 79629 |
| 2023-10-19 | 40.76 | $40.50 | 968000 |
| 2023-10-18 | 40.92 | $40.69 | 376600 |
| 2023-10-17 | 41.06 | $40.88 | 64000 |
| 2023-10-16 | 41.19 | $41.26 | 117811 |
| 2023-10-13 | 41.22 | $41.46 | 36700 |
| 2023-10-12 | 41.20 | $41.36 | 33300 |
| 2023-10-11 | 41.21 | $41.65 | 19104 |
| 2023-10-10 | 41.14 | $41.51 | 37000 |
| 2023-10-09 | 41.11 | $41.54 | 44313 |
| 2023-10-06 | 41.07 | $41.07 | 73800 |
| 2023-10-05 | 41.18 | $41.30 | 64200 |
| 2023-10-04 | 41.24 | $41.18 | 52400 |
| 2023-10-03 | 41.36 | $40.80 | 81500 |
| 2023-10-02 | 41.64 | $41.23 | 42500 |
| 2023-09-29 | 41.85 | $41.78 | 34800 |
| 2023-09-28 | 41.94 | $41.89 | 42843 |
| 2023-09-27 | 42.02 | $41.72 | 21049 |
| 2023-09-26 | 42.17 | $41.95 | 38400 |
| 2023-09-25 | 42.28 | $41.93 | 115634 |
| 2023-09-22 | 42.44 | $42.33 | 161126 |
| 2023-09-21 | 42.49 | $42.16 | 22800 |
| 2023-09-20 | 42.62 | $42.54 | 22600 |
| 2023-09-19 | 42.66 | $42.60 | 15231 |
| 2023-09-18 | 42.69 | $42.67 | 17319 |
| 2023-09-15 | 42.70 | $42.62 | 22730 |
| 2023-09-14 | 42.73 | $42.74 | 30611 |
| 2023-09-13 | 42.73 | $42.85 | 11831 |
| 2023-09-12 | 42.70 | $42.69 | 12847 |
| 2023-09-11 | 42.71 | $42.71 | 39119 |
| 2023-09-08 | 42.72 | $42.68 | 7500 |
| 2023-09-07 | 42.75 | $42.75 | 22715 |
| 2023-09-06 | 42.76 | $42.51 | 28300 |
| 2023-09-05 | 42.85 | $42.60 | 16143 |
| 2023-09-01 | 42.93 | $42.88 | 40820 |
| 2023-08-31 | 42.93 | $43.25 | 15037 |
| 2023-08-30 | 42.83 | $43.16 | 28605 |
| 2023-08-29 | 42.73 | $43.21 | 13600 |
| 2023-08-28 | 42.60 | $42.91 | 29100 |
| 2023-08-25 | 42.54 | $42.77 | 35600 |
| 2023-08-24 | 42.51 | $42.74 | 20518 |
| 2023-08-23 | 42.49 | $42.93 | 67933 |
| 2023-08-22 | 42.41 | $42.48 | 89000 |
| 2023-08-21 | 42.45 | $42.38 | 495512 |
| 2023-08-18 | 42.55 | $42.60 | 42002 |
| 2023-08-17 | 42.61 | $42.50 | 123200 |
| 2023-08-16 | 42.71 | $42.51 | 163328 |
| 2023-08-15 | 42.83 | $42.68 | 57600 |
| 2023-08-14 | 42.94 | $42.76 | 27549 |
| 2023-08-11 | 43.04 | $42.82 | 21800 |
| 2023-08-10 | 43.16 | $43.14 | 17900 |
| 2023-08-09 | 43.20 | $43.40 | 16500 |
| 2023-08-08 | 43.16 | $43.36 | 15638 |
| 2023-08-07 | 43.14 | $43.17 | 15600 |
| 2023-08-04 | 43.18 | $43.11 | 151100 |
| 2023-08-03 | 43.24 | $42.82 | 27037 |
| 2023-08-02 | 43.42 | $43.02 | 27907 |
| 2023-08-01 | 43.57 | $43.24 | 72544 |
| 2023-07-31 | 43.68 | $43.70 | 28616 |
| 2023-07-28 | 43.68 | $43.60 | 28646 |
| 2023-07-27 | 43.70 | $43.49 | 26011 |
| 2023-07-26 | 43.77 | $43.89 | 50700 |
| 2023-07-25 | 43.73 | $43.70 | 123100 |
| 2023-07-24 | 43.73 | $43.71 | 13708 |
| 2023-07-21 | 43.73 | $43.75 | 14845 |
| 2023-07-20 | 43.73 | $43.69 | 203412 |
| 2023-07-19 | 43.74 | $43.95 | 12000 |
| 2023-07-18 | 43.67 | $43.86 | 11630 |
| 2023-07-17 | 43.61 | $43.83 | 27614 |
| 2023-07-14 | 43.55 | $43.77 | 11627 |
| 2023-07-13 | 43.50 | $43.98 | 22707 |
| 2023-07-12 | 43.37 | $43.78 | 48100 |
| 2023-07-11 | 43.29 | $43.22 | 496705 |
| 2023-07-10 | 43.36 | $43.17 | 27200 |
| 2023-07-07 | 43.47 | $43.12 | 31700 |
| 2023-07-06 | 43.63 | $43.15 | 148617 |
| 2023-07-05 | 43.81 | $43.50 | 10600 |
| 2023-07-03 | 43.92 | $43.68 | 16703 |
| 2023-06-30 | 44.00 | $43.84 | 20300 |
| 2023-06-29 | 44.04 | $43.86 | 42900 |
| 2023-06-28 | 44.09 | $44.13 | 15000 |
| 2023-06-27 | 44.06 | $44.11 | 30000 |
| 2023-06-26 | 44.03 | $44.14 | 35500 |
| 2023-06-23 | 43.99 | $44.02 | 15000 |
| 2023-06-22 | 43.97 | $43.89 | 41000 |
| 2023-06-21 | 43.99 | $44.13 | 27805 |
| 2023-06-20 | 43.94 | $44.00 | 14100 |
| 2023-06-16 | 43.92 | $44.04 | 27343 |
| 2023-06-15 | 43.88 | $44.09 | 38309 |
| 2023-06-14 | 43.82 | $43.86 | 28111 |
| 2023-06-13 | 43.82 | $43.76 | 16713 |
| 2023-06-12 | 43.85 | $43.96 | 29600 |
| 2023-06-09 | 43.82 | $43.87 | 16300 |
| 2023-06-08 | 43.82 | $44.07 | 452525 |
| 2023-06-07 | 43.76 | $43.71 | 50200 |
| 2023-06-06 | 43.80 | $43.96 | 318800 |
| 2023-06-05 | 43.78 | $43.84 | 386231 |
| 2023-06-02 | 43.78 | $43.95 | 13347 |
| 2023-06-01 | 43.76 | $44.13 | 30438 |
| 2023-05-31 | 43.67 | $44.06 | 18633 |
| 2023-05-30 | 43.60 | $43.87 | 73300 |
| 2023-05-26 | 43.57 | $43.47 | 34945 |
| 2023-05-25 | 43.66 | $43.49 | 44513 |
| 2023-05-24 | 43.78 | $43.65 | 77300 |
| 2023-05-23 | 43.87 | $43.78 | 567400 |
| 2023-05-22 | 43.94 | $43.76 | 68605 |
| 2023-05-19 | 44.04 | $43.74 | 12527 |
| 2023-05-18 | 44.17 | $43.93 | 12300 |
| 2023-05-17 | 44.26 | $44.13 | 11442 |
| 2023-05-16 | 44.32 | $44.13 | 20305 |
| 2023-05-15 | 44.39 | $44.22 | 15034 |
| 2023-05-12 | 44.44 | $44.39 | 15047 |
| 2023-05-11 | 44.45 | $44.59 | 11100 |
| 2023-05-10 | 44.40 | $44.50 | 17700 |
| 2023-05-09 | 44.37 | $44.18 | 10900 |
| 2023-05-08 | 44.43 | $44.30 | 26549 |
| 2023-05-05 | 44.47 | $44.52 | 52200 |
| 2023-05-04 | 44.44 | $44.64 | 46308 |
| 2023-05-03 | 44.37 | $44.70 | 11306 |
| 2023-05-02 | 44.27 | $44.32 | 15300 |
| 2023-05-01 | 44.26 | $43.89 | 38300 |
| 2023-04-28 | 44.39 | $44.46 | 59849 |
| 2023-04-27 | 44.37 | $44.32 | 7544 |
| 2023-04-26 | 44.38 | $44.46 | 43900 |
| 2023-04-25 | 44.35 | $44.54 | 395419 |
| 2023-04-24 | 44.30 | $44.41 | 38700 |
| 2023-04-21 | 44.27 | $44.26 | 15900 |
| 2023-04-20 | 44.28 | $44.29 | 29514 |
| 2023-04-19 | 44.29 | $44.08 | 20345 |
| 2023-04-18 | 44.36 | $44.05 | 24700 |
| 2023-04-17 | 44.46 | $44.06 | 20800 |
| 2023-04-14 | 44.58 | $44.30 | 29008 |
| 2023-04-13 | 44.64 | $44.48 | 26100 |
| 2023-04-12 | 44.66 | $44.53 | 77817 |
| 2023-04-11 | 44.66 | $44.41 | 35300 |
| 2023-04-10 | 44.70 | $44.35 | 27500 |
| 2023-04-06 | 44.77 | $44.69 | 232701 |
| 2023-04-05 | 44.73 | $44.88 | 56100 |
| 2023-04-04 | 44.63 | $44.75 | 173937 |
| 2023-04-03 | 44.54 | $44.53 | 105747 |
| 2023-03-31 | 44.50 | $44.46 | 30000 |
| 2023-03-30 | 44.47 | $44.26 | 40313 |
| 2023-03-29 | 44.49 | $44.18 | 80900 |
| 2023-03-28 | 44.54 | $44.11 | 38309 |
| 2023-03-27 | 44.61 | $44.34 | 52538 |
| 2023-03-24 | 44.63 | $44.77 | 162500 |
| 2023-03-23 | 44.51 | $44.82 | 31832 |
| 2023-03-22 | 44.34 | $44.75 | 104900 |
| 2023-03-21 | 44.16 | $44.17 | 46400 |
| 2023-03-20 | 44.11 | $44.21 | 81300 |
| 2023-03-17 | 44.05 | $44.58 | 97300 |
| 2023-03-16 | 43.85 | $44.26 | 193300 |
| 2023-03-15 | 43.70 | $44.27 | 116500 |
| 2023-03-14 | 43.53 | $43.99 | 94629 |
| 2023-03-13 | 43.41 | $44.16 | 42900 |
| 2023-03-10 | 43.21 | $43.80 | 57400 |
| 2023-03-09 | 43.08 | $43.47 | 61200 |
| 2023-03-08 | 43.04 | $43.19 | 32700 |
| 2023-03-07 | 43.09 | $43.20 | 50800 |
| 2023-03-06 | 43.15 | $43.33 | 32100 |
| 2023-03-03 | 43.19 | $43.44 | 195212 |
| 2023-03-02 | 43.21 | $43.03 | 1.2M |
| 2023-03-01 | 43.37 | $43.25 | 190540 |
| 2023-02-28 | 43.50 | $43.62 | 24827 |
| 2023-02-27 | 43.55 | $43.66 | 22447 |
| 2023-02-24 | 43.60 | $43.55 | 284100 |
| 2023-02-23 | 43.71 | $43.84 | 18400 |
| 2023-02-22 | 43.76 | $43.70 | 41500 |
| 2023-02-21 | 43.86 | $43.51 | 34608 |
| 2023-02-17 | 44.06 | $44.00 | 26232 |
| 2023-02-16 | 44.14 | $43.99 | 39700 |
| 2023-02-15 | 44.25 | $44.05 | 57642 |
| 2023-02-14 | 44.37 | $44.16 | 97243 |
| 2023-02-13 | 44.48 | $44.37 | 122032 |
| 2023-02-10 | 44.55 | $44.23 | 82400 |
| 2023-02-09 | 44.68 | $44.44 | 32800 |
| 2023-02-08 | 44.77 | $44.58 | 22100 |
| 2023-02-07 | 44.84 | $44.47 | 142708 |
| 2023-02-06 | 44.95 | $44.44 | 217813 |
| 2023-02-03 | 45.10 | $44.85 | 17400 |
| 2023-02-02 | 45.15 | $45.13 | 301700 |
| 2023-02-01 | 45.12 | $45.19 | 58900 |
| 2023-01-31 | 45.06 | $44.90 | 74400 |
| 2023-01-30 | 45.08 | $44.75 | 69600 |
| 2023-01-27 | 45.14 | $45.00 | 33300 |
| 2023-01-26 | 45.13 | $45.04 | 47439 |
| 2023-01-25 | 45.11 | $45.10 | 26100 |
| 2023-01-24 | 45.05 | $44.99 | 59900 |
| 2023-01-23 | 45.01 | $44.81 | 125900 |
| 2023-01-20 | 45.02 | $44.92 | 27848 |
| 2023-01-19 | 44.99 | $45.14 | 72000 |
| 2023-01-18 | 44.87 | $45.24 | 308139 |
| 2023-01-17 | 44.70 | $44.77 | 104341 |
| 2023-01-13 | 44.63 | $44.89 | 143609 |
| 2023-01-12 | 44.51 | $45.08 | 107927 |
| 2023-01-11 | 44.29 | $44.71 | 276337 |
| 2023-01-10 | 44.15 | $44.41 | 454520 |
| 2023-01-09 | 44.06 | $44.59 | 247518 |
| 2023-01-06 | 43.90 | $44.37 | 283739 |
| 2023-01-05 | 43.78 | $43.90 | 216017 |
| 2023-01-04 | 43.78 | $43.98 | 268440 |
| 2023-01-03 | 43.76 | $43.71 | 226345 |
| 2022-12-30 | 43.82 | $43.51 | 181426 |
| 2022-12-29 | 43.96 | $43.74 | 201300 |
| 2022-12-28 | 44.06 | $43.61 | 313100 |
| 2022-12-27 | 44.22 | $43.68 | 191800 |
| 2022-12-23 | 44.39 | $44.01 | 202800 |
| 2022-12-22 | 44.49 | $44.14 | 356200 |
| 2022-12-21 | 44.57 | $44.22 | 100400 |
| 2022-12-20 | 44.64 | $44.10 | 154300 |
| 2022-12-19 | 44.76 | $44.46 | 132213 |
| 2022-12-16 | 44.79 | $44.66 | 170200 |
| 2022-12-15 | 44.74 | $44.71 | 193124 |
| 2022-12-14 | 44.67 | $44.69 | 192800 |
| 2022-12-13 | 44.59 | $44.50 | 313648 |
| 2022-12-12 | 44.53 | $44.19 | 272727 |
| 2022-12-09 | 44.56 | $44.06 | 266943 |
| 2022-12-08 | 44.63 | $44.43 | 291600 |
| 2022-12-07 | 44.58 | $44.64 | 274700 |
| 2022-12-06 | 44.46 | $44.15 | 437800 |
| 2022-12-05 | 44.45 | $44.00 | 278600 |
| 2022-12-02 | 44.49 | $44.48 | 206531 |
| 2022-12-01 | 44.36 | $44.31 | 275131 |
| 2022-11-30 | 44.26 | $44.20 | 223300 |
| 2022-11-29 | 44.17 | $43.79 | 167605 |
| 2022-11-28 | 44.17 | $44.05 | 160200 |
| 2022-11-25 | 44.08 | $44.02 | 31100 |
| 2022-11-23 | 43.98 | $44.09 | 166437 |
| 2022-11-22 | 43.83 | $43.78 | 211822 |
| 2022-11-21 | 43.73 | $43.61 | 165100 |
| 2022-11-18 | 43.66 | $43.63 | 625100 |
| 2022-11-17 | 43.56 | $43.58 | 91532 |
| 2022-11-16 | 43.45 | $43.79 | 90400 |
| 2022-11-15 | 43.24 | $43.54 | 157918 |
| 2022-11-14 | 43.06 | $43.27 | 176000 |
| 2022-11-11 | 42.93 | $43.38 | 236500 |
| 2022-11-10 | 42.73 | $43.47 | 176700 |
| 2022-11-09 | 42.45 | $42.43 | 93700 |
| 2022-11-08 | 42.45 | $42.43 | 357107 |
| 2022-11-07 | 42.45 | $42.30 | 169300 |
| 2022-11-04 | 42.49 | $42.47 | 107900 |
| 2022-11-03 | 42.48 | $42.41 | 633300 |
| 2022-11-02 | 42.50 | $42.59 | 142330 |
| 2022-11-01 | 42.46 | $42.69 | 140600 |
| 2022-10-31 | 42.38 | $42.63 | 160800 |
| 2022-10-28 | 42.32 | $42.86 | 101400 |
| 2022-10-27 | 42.16 | $42.89 | 138800 |
| 2022-10-26 | 41.97 | $42.60 | 63139 |
| 2022-10-25 | 41.84 | $42.31 | 190141 |
| 2022-10-24 | 41.78 | $41.83 | 101512 |
| 2022-10-21 | 41.86 | $41.91 | 185800 |
| 2022-10-20 | 41.95 | $41.72 | 276825 |
| 2022-10-19 | 42.13 | $42.03 | 178543 |
| 2022-10-18 | 42.26 | $42.41 | 192135 |
| 2022-10-17 | 42.30 | $42.40 | 56005 |
| 2022-10-14 | 42.36 | $42.27 | 65247 |
| 2022-10-13 | 42.49 | $42.49 | 65721 |
| 2022-10-12 | 42.58 | $42.65 | 147900 |
| 2022-10-11 | 42.65 | $42.70 | 102321 |
| 2022-10-10 | 42.74 | $42.83 | 91438 |
| 2022-10-07 | 42.80 | $42.90 | 81000 |
| 2022-10-06 | 42.87 | $43.12 | 35800 |
| 2022-10-05 | 42.89 | $43.27 | 43100 |
| 2022-10-04 | 42.88 | $43.53 | 93900 |
| 2022-10-03 | 42.79 | $43.27 | 90300 |
| 2022-09-30 | 42.78 | $43.01 | 39300 |
| 2022-09-29 | 42.87 | $43.40 | 174809 |
| 2022-09-28 | 42.85 | $43.44 | 160100 |
| 2022-09-27 | 42.84 | $42.70 | 84100 |
| 2022-09-26 | 43.07 | $42.35 | 134538 |
| 2022-09-23 | 43.48 | $43.21 | 144647 |
| 2022-09-22 | 43.71 | $43.55 | 90814 |
| 2022-09-21 | 43.90 | $44.01 | 25403 |
| 2022-09-20 | 43.99 | $43.97 | 114501 |
| 2022-09-19 | 44.13 | $44.07 | 188400 |
| 2022-09-16 | 44.27 | $44.34 | 44100 |
| 2022-09-15 | 44.37 | $44.37 | 41401 |
| 2022-09-14 | 44.49 | $44.54 | 25037 |
| 2022-09-13 | 44.59 | $44.43 | 42800 |
| 2022-09-12 | 44.75 | $44.80 | 80200 |
| 2022-09-09 | 44.84 | $44.88 | 42049 |
| 2022-09-08 | 44.94 | $44.95 | 32600 |
| 2022-09-07 | 45.03 | $45.08 | 69044 |
| 2022-09-06 | 45.12 | $44.86 | 72200 |
| 2022-09-02 | 45.30 | $45.31 | 74200 |
| 2022-09-01 | 45.38 | $45.17 | 102729 |
| 2022-08-31 | 45.53 | $45.38 | 128005 |
| 2022-08-30 | 45.65 | $45.56 | 203200 |
| 2022-08-29 | 45.74 | $45.53 | 34800 |
| 2022-08-26 | 45.86 | $45.79 | 28900 |
| 2022-08-25 | 45.94 | $45.83 | 19600 |
| 2022-08-24 | 46.02 | $45.72 | 51700 |
| 2022-08-23 | 46.15 | $45.82 | 39842 |
| 2022-08-22 | 46.28 | $45.81 | 47500 |
| 2022-08-19 | 46.45 | $46.10 | 36700 |
| 2022-08-18 | 46.56 | $46.35 | 59219 |
| 2022-08-17 | 46.61 | $46.31 | 44307 |
| 2022-08-16 | 46.68 | $46.62 | 51235 |
| 2022-08-15 | 46.67 | $46.65 | 63600 |
| 2022-08-12 | 46.64 | $46.45 | 35300 |
| 2022-08-11 | 46.67 | $46.43 | 57600 |
| 2022-08-10 | 46.70 | $46.55 | 51825 |
| 2022-08-09 | 46.71 | $46.33 | 44017 |
| 2022-08-08 | 46.77 | $46.47 | 33400 |
| 2022-08-05 | 46.81 | $46.18 | 27300 |
| 2022-08-04 | 46.93 | $46.72 | 77315 |
| 2022-08-03 | 46.91 | $46.63 | 84541 |
| 2022-08-02 | 46.90 | $46.42 | 68100 |
| 2022-08-01 | 46.95 | $47.04 | 101715 |
| 2022-07-29 | 46.81 | $47.07 | 54540 |
| 2022-07-28 | 46.62 | $46.95 | 39500 |
| 2022-07-27 | 46.42 | $46.60 | 64400 |
| 2022-07-26 | 46.28 | $46.36 | 36500 |
| 2022-07-25 | 46.19 | $46.33 | 82700 |
| 2022-07-22 | 46.08 | $46.38 | 227430 |
| 2022-07-21 | 45.92 | $46.03 | 91107 |
| 2022-07-20 | 45.84 | $45.72 | 117836 |
| 2022-07-19 | 45.84 | $45.79 | 87500 |
| 2022-07-18 | 45.81 | $45.80 | 49841 |
| 2022-07-15 | 45.77 | $45.88 | 70600 |
| 2022-07-14 | 45.69 | $45.68 | 52200 |
| 2022-07-13 | 45.66 | $45.78 | 126000 |
| 2022-07-12 | 45.59 | $45.66 | 37800 |
| 2022-07-11 | 45.54 | $45.57 | 58431 |
| 2022-07-08 | 45.50 | $45.36 | 38200 |
| 2022-07-07 | 45.53 | $45.58 | 83013 |
| 2022-07-06 | 45.49 | $45.67 | 50100 |
| 2022-07-05 | 45.41 | $45.95 | 47521 |
| 2022-07-01 | 45.23 | $45.85 | 60300 |
| 2022-06-30 | 45.04 | $45.54 | 82500 |
| 2022-06-29 | 44.91 | $45.34 | 38000 |
| 2022-06-28 | 44.82 | $44.99 | 45200 |
| 2022-06-27 | 44.83 | $45.06 | 62400 |
| 2022-06-24 | 44.82 | $45.19 | 58825 |
| 2022-06-23 | 44.78 | $45.28 | 84700 |
| 2022-06-22 | 44.70 | $45.06 | 69032 |
| 2022-06-21 | 44.69 | $44.77 | 121500 |
| 2022-06-17 | 44.77 | $44.77 | 72306 |
| 2022-06-16 | 44.88 | $44.84 | 45700 |
| 2022-06-15 | 44.99 | $44.69 | 129900 |
| 2022-06-14 | 45.19 | $44.30 | 30113 |
| 2022-06-13 | 45.56 | $44.55 | 74500 |
| 2022-06-10 | 45.94 | $45.36 | 94711 |
| 2022-06-09 | 46.14 | $45.89 | 52023 |
| 2022-06-08 | 46.22 | $45.88 | 34300 |
| 2022-06-07 | 46.33 | $46.07 | 54900 |
| 2022-06-06 | 46.39 | $45.84 | 270930 |
| 2022-06-03 | 46.54 | $46.28 | 38300 |
| 2022-06-02 | 46.58 | $46.37 | 68203 |
| 2022-06-01 | 46.60 | $46.22 | 57100 |
| 2022-05-31 | 46.67 | $46.49 | 74800 |
| 2022-05-27 | 46.66 | $46.84 | 29820 |
| 2022-05-26 | 46.54 | $46.61 | 99503 |
| 2022-05-25 | 46.47 | $46.73 | 38211 |
| 2022-05-24 | 46.33 | $46.56 | 48500 |
| 2022-05-23 | 46.23 | $46.25 | 78908 |
| 2022-05-20 | 46.19 | $46.42 | 76016 |
| 2022-05-19 | 46.09 | $46.33 | 199424 |
| 2022-05-18 | 46.00 | $46.15 | 36900 |
| 2022-05-17 | 45.95 | $46.05 | 53300 |
| 2022-05-16 | 45.93 | $46.29 | 94619 |
| 2022-05-13 | 45.82 | $46.04 | 62800 |
| 2022-05-12 | 45.77 | $46.20 | 55000 |
| 2022-05-11 | 45.66 | $45.95 | 89523 |
| 2022-05-10 | 45.62 | $45.94 | 64100 |
| 2022-05-09 | 45.57 | $45.58 | 129801 |
| 2022-05-06 | 45.63 | $45.54 | 116338 |
| 2022-05-05 | 45.73 | $45.62 | 53091 |
| 2022-05-04 | 45.83 | $46.18 | 47218 |
| 2022-05-03 | 45.77 | $45.75 | 71800 |
| 2022-05-02 | 45.85 | $45.80 | 91723 |
| 2022-04-29 | 45.94 | $46.03 | 132600 |
| 2022-04-28 | 45.97 | $46.32 | 42124 |
| 2022-04-27 | 45.93 | $46.25 | 95800 |
| 2022-04-26 | 45.92 | $46.32 | 26811 |
| 2022-04-25 | 45.88 | $46.23 | 97200 |
| 2022-04-22 | 45.87 | $45.78 | 36934 |
| 2022-04-21 | 46.01 | $45.80 | 34715 |
| 2022-04-20 | 46.18 | $46.16 | 119238 |
| 2022-04-19 | 46.29 | $46.01 | 46217 |
| 2022-04-18 | 46.48 | $46.38 | 63500 |
| 2022-04-14 | 46.59 | $46.50 | 63900 |
| 2022-04-13 | 46.70 | $46.82 | 170435 |
| 2022-04-12 | 46.74 | $46.76 | 278300 |
| 2022-04-11 | 46.81 | $46.54 | 91900 |
| 2022-04-08 | 46.97 | $46.77 | 34747 |
| 2022-04-07 | 47.10 | $46.98 | 35500 |
| 2022-04-06 | 47.20 | $47.08 | 24900 |
| 2022-04-05 | 47.30 | $47.20 | 36600 |
| 2022-04-04 | 47.38 | $47.49 | 36400 |
| 2022-04-01 | 47.39 | $47.44 | 100649 |
| 2022-03-31 | 47.42 | $47.72 | 51049 |
| 2022-03-30 | 47.38 | $47.70 | 119300 |
| 2022-03-29 | 47.34 | $47.59 | 153400 |
| 2022-03-28 | 47.33 | $47.19 | 54100 |
| 2022-03-25 | 47.45 | $47.09 | 66500 |
| 2022-03-24 | 47.64 | $47.60 | 18100 |
| 2022-03-23 | 47.71 | $47.72 | 59100 |
| 2022-03-22 | 47.76 | $47.58 | 167826 |
| 2022-03-21 | 47.87 | $47.68 | 39824 |
| 2022-03-18 | 47.98 | $48.03 | 65100 |
| 2022-03-17 | 48.00 | $47.99 | 14449 |
| 2022-03-16 | 48.04 | $47.90 | 99348 |
| 2022-03-15 | 48.13 | $48.02 | 39900 |
| 2022-03-14 | 48.20 | $47.80 | 27428 |
| 2022-03-11 | 48.35 | $48.20 | 37908 |
| 2022-03-10 | 48.42 | $48.19 | 38149 |
| 2022-03-09 | 48.50 | $48.30 | 39500 |
| 2022-03-08 | 48.57 | $48.40 | 18642 |
| 2022-03-07 | 48.63 | $48.60 | 45800 |
| 2022-03-04 | 48.63 | $48.84 | 84700 |
| 2022-03-03 | 48.56 | $48.64 | 112946 |
| 2022-03-02 | 48.54 | $48.42 | 67218 |
| 2022-03-01 | 48.58 | $49.05 | 42900 |
| 2022-02-28 | 48.43 | $48.82 | 69100 |
| 2022-02-25 | 48.33 | $48.49 | 54844 |
| 2022-02-24 | 48.31 | $48.39 | 29100 |
| 2022-02-23 | 48.32 | $48.30 | 56800 |
| 2022-02-22 | 48.37 | $48.42 | 65709 |
| 2022-02-18 | 48.39 | $48.53 | 23544 |
| 2022-02-17 | 48.38 | $48.53 | 15124 |
| 2022-02-16 | 48.38 | $48.45 | 36000 |
| 2022-02-15 | 48.41 | $48.42 | 16200 |
| 2022-02-14 | 48.45 | $48.34 | 22500 |
| 2022-02-11 | 48.54 | $48.60 | 42829 |
| 2022-02-10 | 48.56 | $48.32 | 49000 |
| 2022-02-09 | 48.69 | $48.61 | 134025 |
| 2022-02-08 | 48.75 | $48.67 | 306100 |
| 2022-02-07 | 48.81 | $48.71 | 54726 |
| 2022-02-04 | 48.87 | $48.75 | 65600 |
| 2022-02-03 | 48.93 | $48.93 | 34100 |
| 2022-02-02 | 48.96 | $49.11 | 49628 |
| 2022-02-01 | 48.93 | $49.04 | 26700 |
| 2022-01-31 | 48.93 | $49.10 | 48423 |
| 2022-01-28 | 48.91 | $49.04 | 309536 |
| 2022-01-27 | 48.90 | $48.93 | 60500 |
| 2022-01-26 | 48.93 | $48.92 | 49741 |
| 2022-01-25 | 48.98 | $49.10 | 148000 |
| 2022-01-24 | 48.97 | $49.10 | 54500 |
| 2022-01-21 | 48.98 | $49.12 | 25823 |
| 2022-01-20 | 48.98 | $49.03 | 48000 |
| 2022-01-19 | 49.01 | $48.97 | 31500 |
| 2022-01-18 | 49.07 | $48.86 | 46900 |
| 2022-01-14 | 49.19 | $49.09 | 52443 |
| 2022-01-13 | 49.26 | $49.32 | 90001 |
| 2022-01-12 | 49.27 | $49.28 | 36432 |
| 2022-01-11 | 49.31 | $49.29 | 51900 |
| 2022-01-10 | 49.35 | $49.15 | 57900 |
| 2022-01-07 | 49.44 | $49.24 | 68101 |
| 2022-01-06 | 49.53 | $49.40 | 70600 |
| 2022-01-05 | 49.59 | $49.42 | 50000 |
| 2022-01-04 | 49.66 | $49.58 | 13100 |
| 2022-01-03 | 49.70 | $49.53 | 38040 |
| 2021-12-31 | 49.75 | $49.74 | 52300 |
| 2021-12-30 | 49.75 | $49.73 | 42033 |
| 2021-12-29 | 49.76 | $49.67 | 40843 |
| 2021-12-28 | 49.78 | $49.81 | 44833 |
| 2021-12-27 | 49.77 | $49.75 | 56400 |
| 2021-12-23 | 49.77 | $49.70 | 105640 |
| 2021-12-22 | 49.79 | $49.74 | 108641 |
| 2021-12-21 | 49.80 | $49.72 | 51308 |
| 2021-12-20 | 49.82 | $49.82 | 53900 |
| 2021-12-17 | 49.81 | $49.90 | 374118 |
| 2021-12-16 | 49.77 | $49.79 | 54100 |
| 2021-12-15 | 49.75 | $49.78 | 60700 |
| 2021-12-14 | 49.74 | $49.80 | 29000 |
| 2021-12-13 | 49.72 | $49.80 | 82404 |
| 2021-12-10 | 49.69 | $49.76 | 89244 |
| 2021-12-09 | 49.67 | $49.67 | 30332 |
| 2021-12-08 | 49.67 | $49.68 | 58739 |
| 2021-12-07 | 49.67 | $49.66 | 49800 |
| 2021-12-06 | 49.68 | $49.69 | 23628 |
| 2021-12-03 | 49.69 | $49.75 | 13445 |
| 2021-12-02 | 49.67 | $49.70 | 100928 |
| 2021-12-01 | 49.67 | $49.75 | 62900 |
| 2021-11-30 | 49.65 | $49.75 | 29516 |
| 2021-11-29 | 49.63 | $49.70 | 27300 |
| 2021-11-26 | 49.62 | $49.70 | 10700 |
| 2021-11-24 | 49.62 | $49.54 | 22000 |
| 2021-11-23 | 49.66 | $49.55 | 26218 |
| 2021-11-22 | 49.71 | $49.62 | 20100 |
| 2021-11-19 | 49.75 | $49.75 | 37600 |
| 2021-11-18 | 49.75 | $49.74 | 23507 |
| 2021-11-17 | 49.77 | $49.75 | 20800 |
| 2021-11-16 | 49.78 | $49.76 | 15700 |
| 2021-11-15 | 49.79 | $49.67 | 77340 |
| 2021-11-12 | 49.84 | $49.78 | 59100 |
| 2021-11-11 | 49.86 | $49.75 | 13017 |
| 2021-11-10 | 49.89 | $49.72 | 58800 |
| 2021-11-09 | 49.94 | $50.04 | 36300 |
| 2021-11-08 | 49.90 | $50.00 | 64316 |
| 2021-11-05 | 49.87 | $50.03 | 22600 |
| 2021-11-04 | 49.81 | $49.96 | 78035 |
| 2021-11-03 | 49.77 | $49.83 | 11118 |
| 2021-11-02 | 49.76 | $49.83 | 19235 |
| 2021-11-01 | 49.76 | $49.79 | 24200 |
| 2021-10-29 | 49.76 | $49.83 | 25622 |
| 2021-10-28 | 49.75 | $49.77 | 28708 |
| 2021-10-27 | 49.76 | $49.83 | 16924 |
| 2021-10-26 | 49.76 | $49.79 | 11436 |
| 2021-10-25 | 49.77 | $49.76 | 36740 |
| 2021-10-22 | 49.79 | $49.68 | 762200 |
| 2021-10-21 | 49.84 | $49.69 | 123629 |
| 2021-10-20 | 49.90 | $49.88 | 12500 |
| 2021-10-19 | 49.92 | $49.90 | 30020 |
| 2021-10-18 | 49.93 | $49.96 | 13600 |
| 2021-10-15 | 49.93 | $49.96 | 49225 |
| 2021-10-14 | 49.93 | $50.00 | 18502 |
| 2021-10-13 | 49.92 | $49.95 | 10846 |
| 2021-10-12 | 49.92 | $49.89 | 25300 |
| 2021-10-11 | 49.94 | $49.89 | 23523 |
| 2021-10-08 | 49.97 | $49.95 | 6300 |
| 2021-10-07 | 49.98 | $49.94 | 59443 |
| 2021-10-06 | 50.00 | $49.97 | 23448 |
| 2021-10-05 | 50.02 | $50.02 | 15600 |
| 2021-10-04 | 50.02 | $50.05 | 150519 |
| 2021-10-01 | 50.02 | $50.13 | 12531 |
| 2021-09-30 | 49.99 | $49.99 | 13407 |
| 2021-09-29 | 50.00 | $49.96 | 21500 |
| 2021-09-28 | 50.02 | $49.97 | 13800 |
| 2021-09-27 | 50.05 | $49.98 | 14300 |
| 2021-09-24 | 50.07 | $50.00 | 43600 |
| 2021-09-23 | 50.10 | $50.04 | 49300 |
| 2021-09-22 | 50.12 | $50.06 | 43200 |
| 2021-09-21 | 50.14 | $50.11 | 28800 |
| 2021-09-20 | 50.14 | $50.12 | 17035 |
| 2021-09-17 | 50.14 | $50.12 | 20217 |
| 2021-09-16 | 50.14 | $50.12 | 33132 |
| 2021-09-15 | 50.15 | $50.12 | 68849 |
| 2021-09-14 | 50.15 | $50.21 | 24408 |
| 2021-09-13 | 50.12 | $50.16 | 25800 |
| 2021-09-10 | 50.11 | $50.12 | 19430 |
| 2021-09-09 | 50.10 | $50.14 | 26530 |
| 2021-09-08 | 50.09 | $50.14 | 13600 |
| 2021-09-07 | 50.07 | $50.09 | 17000 |
| 2021-09-03 | 50.06 | $50.09 | 11200 |
| 2021-09-02 | 50.05 | $50.09 | 26135 |
| 2021-09-01 | 50.04 | $50.05 | 24618 |
| 2021-08-31 | 50.05 | $50.05 | 18705 |
| 2021-08-30 | 50.05 | $50.10 | 50310 |
| 2021-08-27 | 50.03 | $50.06 | 12800 |
| 2021-08-26 | 50.03 | $50.03 | 12000 |
| 2021-08-25 | 50.04 | $50.01 | 12206 |
| 2021-08-24 | 50.05 | $50.02 | 33600 |
| 2021-08-23 | 50.07 | $50.06 | 21000 |
| 2021-08-20 | 50.07 | $50.06 | 39026 |
| 2021-08-19 | 50.08 | $50.08 | 38114 |
| 2021-08-18 | 50.08 | $50.09 | 189925 |
| 2021-08-17 | 50.08 | $50.09 | 9100 |
| 2021-08-16 | 50.08 | $50.10 | 16700 |
| 2021-08-13 | 50.08 | $50.12 | 18116 |
| 2021-08-12 | 50.07 | $50.07 | 23500 |
| 2021-08-11 | 50.07 | $50.05 | 70200 |
| 2021-08-10 | 50.08 | $49.98 | 22800 |
| 2021-08-09 | 50.12 | $50.04 | 30102 |
| 2021-08-06 | 50.14 | $50.02 | 13100 |
| 2021-08-05 | 50.17 | $50.12 | 23700 |
| 2021-08-04 | 50.18 | $50.16 | 17400 |
| 2021-08-03 | 50.18 | $50.19 | 21120 |
| 2021-08-02 | 50.17 | $50.23 | 33800 |
| 2021-07-30 | 50.14 | $50.12 | 7436 |
| 2021-07-29 | 50.14 | $50.12 | 40534 |
| 2021-07-28 | 50.14 | $50.14 | 52200 |
| 2021-07-27 | 50.13 | $50.20 | 34700 |
| 2021-07-26 | 50.10 | $50.08 | 115700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.65
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.14
Average
48.50
Maximum
70.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.65 | $43.49 | 48207 |
| 2026-07-22 | 39.14 | $43.57 | 13200 |
| 2026-07-21 | 42.34 | $43.73 | 21309 |
| 2026-07-20 | 44.04 | $43.81 | 19716 |
| 2026-07-17 | 45.57 | $43.88 | 14398 |
| 2026-07-16 | 45.57 | $43.88 | 7253 |
| 2026-07-15 | 46.19 | $43.91 | 15200 |
| 2026-07-14 | 44.76 | $43.85 | 19533 |
| 2026-07-13 | 39.42 | $43.64 | 15245 |
| 2026-07-10 | 44.05 | $43.88 | 16975 |
| 2026-07-09 | 44.67 | $43.91 | 14600 |
| 2026-07-08 | 42.61 | $43.83 | 11300 |
| 2026-07-07 | 44.37 | $43.92 | 16000 |
| 2026-07-06 | 47.70 | $44.08 | 24758 |
| 2026-07-02 | 47.23 | $44.06 | 10400 |
| 2026-07-01 | 45.61 | $43.99 | 16000 |
| 2026-06-30 | 50.68 | $44.23 | 23413 |
| 2026-06-29 | 56.13 | $44.45 | 26270 |
| 2026-06-26 | 55.30 | $44.41 | 14222 |
| 2026-06-25 | 55.30 | $44.41 | 22400 |
| 2026-06-24 | 54.33 | $44.36 | 26812 |
| 2026-06-23 | 50.65 | $44.18 | 11037 |
| 2026-06-22 | 48.91 | $44.10 | 18020 |
| 2026-06-18 | 50.17 | $44.16 | 18200 |
| 2026-06-17 | 46.70 | $44.00 | 13828 |
| 2026-06-16 | 51.85 | $44.24 | 11100 |
| 2026-06-15 | 50.10 | $44.16 | 13100 |
| 2026-06-12 | 46.42 | $44.00 | 33701 |
| 2026-06-11 | 49.92 | $44.16 | 16333 |
| 2026-06-10 | 43.89 | $43.92 | 9000 |
| 2026-06-09 | 44.53 | $43.95 | 27800 |
| 2026-06-08 | 42.41 | $43.87 | 13700 |
| 2026-06-05 | 42.41 | $43.87 | 6524 |
| 2026-06-04 | 46.40 | $44.07 | 26518 |
| 2026-06-03 | 45.18 | $44.02 | 14500 |
| 2026-06-02 | 47.02 | $44.11 | 72486 |
| 2026-06-01 | 46.32 | $44.08 | 79806 |
| 2026-05-29 | 50.50 | $44.28 | 24539 |
| 2026-05-28 | 52.30 | $44.36 | 75724 |
| 2026-05-27 | 49.53 | $44.23 | 100300 |
| 2026-05-26 | 47.53 | $44.14 | 34000 |
| 2026-05-22 | 41.67 | $43.90 | 42900 |
| 2026-05-21 | 42.42 | $43.94 | 18416 |
| 2026-05-20 | 41.93 | $43.92 | 34233 |
| 2026-05-19 | 34.40 | $43.64 | 15174 |
| 2026-05-18 | 36.83 | $43.79 | 377515 |
| 2026-05-15 | 37.50 | $43.83 | 34000 |
| 2026-05-14 | 42.05 | $44.08 | 15530 |
| 2026-05-13 | 43.04 | $44.13 | 32004 |
| 2026-05-12 | 42.26 | $44.10 | 30035 |
| 2026-05-11 | 46.69 | $44.32 | 40427 |
| 2026-05-08 | 51.34 | $44.52 | 40500 |
| 2026-05-07 | 47.36 | $44.36 | 15309 |
| 2026-05-06 | 48.29 | $44.40 | 41159 |
| 2026-05-05 | 42.62 | $44.19 | 24480 |
| 2026-05-04 | 43.05 | $44.21 | 22304 |
| 2026-05-01 | 44.75 | $44.29 | 35100 |
| 2026-04-30 | 44.75 | $44.29 | 63402 |
| 2026-04-29 | 44.26 | $44.27 | 34000 |
| 2026-04-28 | 49.80 | $44.53 | 12839 |
| 2026-04-27 | 50.73 | $44.57 | 11300 |
| 2026-04-24 | 54.08 | $44.71 | 14300 |
| 2026-04-23 | 49.31 | $44.50 | 16300 |
| 2026-04-22 | 51.24 | $44.58 | 14341 |
| 2026-04-21 | 49.84 | $44.52 | 8728 |
| 2026-04-20 | 54.81 | $44.72 | 36451 |
| 2026-04-17 | 54.81 | $44.72 | 7300 |
| 2026-04-16 | 51.30 | $44.56 | 10300 |
| 2026-04-15 | 52.27 | $44.60 | 39732 |
| 2026-04-14 | 52.50 | $44.61 | 15400 |
| 2026-04-13 | 49.49 | $44.47 | 17300 |
| 2026-04-10 | 51.03 | $44.54 | 8344 |
| 2026-04-09 | 48.65 | $44.43 | 59808 |
| 2026-04-08 | 49.69 | $44.48 | 47600 |
| 2026-04-07 | 45.94 | $44.31 | 16800 |
| 2026-04-06 | 43.84 | $44.22 | 69300 |
| 2026-04-02 | 45.91 | $44.33 | 13667 |
| 2026-04-01 | 44.79 | $44.28 | 27888 |
| 2026-03-31 | 45.69 | $44.33 | 23700 |
| 2026-03-30 | 45.27 | $44.31 | 27229 |
| 2026-03-27 | 39.73 | $44.06 | 31478 |
| 2026-03-26 | 38.07 | $43.99 | 34534 |
| 2026-03-25 | 42.72 | $44.28 | 10081 |
| 2026-03-24 | 38.00 | $44.09 | 21400 |
| 2026-03-23 | 40.50 | $44.24 | 40351 |
| 2026-03-20 | 35.97 | $44.07 | 17000 |
| 2026-03-19 | 41.85 | $44.40 | 24230 |
| 2026-03-18 | 42.25 | $44.42 | 13119 |
| 2026-03-17 | 46.67 | $44.63 | 16547 |
| 2026-03-16 | 44.30 | $44.54 | 17309 |
| 2026-03-13 | 38.83 | $44.35 | 132700 |
| 2026-03-12 | 40.83 | $44.45 | 67150 |
| 2026-03-11 | 44.31 | $44.61 | 14735 |
| 2026-03-10 | 49.57 | $44.82 | 40500 |
| 2026-03-09 | 53.60 | $44.96 | 28700 |
| 2026-03-06 | 47.19 | $44.74 | 15799 |
| 2026-03-05 | 49.25 | $44.81 | 28125 |
| 2026-03-04 | 53.35 | $44.94 | 14411 |
| 2026-03-03 | 52.48 | $44.91 | 14407 |
| 2026-03-02 | 55.42 | $45.00 | 20341 |
| 2026-02-27 | 65.94 | $45.27 | 14111 |
| 2026-02-26 | 63.24 | $45.16 | 9500 |
| 2026-02-25 | 61.93 | $45.11 | 18019 |
| 2026-02-24 | 63.65 | $45.15 | 79800 |
| 2026-02-23 | 62.67 | $45.11 | 39500 |
| 2026-02-20 | 58.10 | $44.94 | 10000 |
| 2026-02-19 | 58.90 | $44.96 | 15000 |
| 2026-02-18 | 58.63 | $44.95 | 42400 |
| 2026-02-17 | 61.33 | $45.02 | 20528 |
| 2026-02-13 | 61.09 | $45.01 | 11515 |
| 2026-02-12 | 58.61 | $44.91 | 10700 |
| 2026-02-11 | 56.78 | $44.84 | 17528 |
| 2026-02-10 | 54.32 | $44.75 | 12709 |
| 2026-02-09 | 51.07 | $44.64 | 18735 |
| 2026-02-06 | 54.05 | $44.73 | 17500 |
| 2026-02-05 | 48.32 | $44.55 | 56608 |
| 2026-02-04 | 45.44 | $44.47 | 22400 |
| 2026-02-03 | 48.32 | $44.56 | 50038 |
| 2026-02-02 | 48.32 | $44.56 | 70535 |
| 2026-01-30 | 54.93 | $44.75 | 39011 |
| 2026-01-29 | 56.88 | $44.80 | 24700 |
| 2026-01-28 | 57.27 | $44.81 | 19728 |
| 2026-01-27 | 56.14 | $44.77 | 17000 |
| 2026-01-26 | 57.22 | $44.80 | 79015 |
| 2026-01-23 | 51.62 | $44.61 | 38417 |
| 2026-01-22 | 52.31 | $44.63 | 47019 |
| 2026-01-21 | 52.31 | $44.63 | 8500 |
| 2026-01-20 | 47.27 | $44.47 | 21500 |
| 2026-01-16 | 54.05 | $44.67 | 13600 |
| 2026-01-15 | 52.43 | $44.62 | 364700 |
| 2026-01-14 | 56.20 | $44.72 | 29903 |
| 2026-01-13 | 56.20 | $44.72 | 20000 |
| 2026-01-12 | 57.31 | $44.75 | 27708 |
| 2026-01-09 | 57.04 | $44.74 | 26900 |
| 2026-01-08 | 48.36 | $44.46 | 23400 |
| 2026-01-07 | 50.43 | $44.52 | 10157 |
| 2026-01-06 | 50.78 | $44.53 | 20200 |
| 2026-01-05 | 53.56 | $44.61 | 45818 |
| 2026-01-02 | 45.38 | $44.38 | 15900 |
| 2025-12-31 | 51.36 | $44.54 | 4600 |
| 2025-12-30 | 50.59 | $44.52 | 15400 |
| 2025-12-29 | 49.44 | $44.49 | 18600 |
| 2025-12-26 | 49.44 | $44.49 | 73980 |
| 2025-12-24 | 49.79 | $44.50 | 7505 |
| 2025-12-23 | 49.45 | $44.49 | 81706 |
| 2025-12-22 | 47.09 | $44.42 | 30900 |
| 2025-12-19 | 48.95 | $44.48 | 12648 |
| 2025-12-18 | 53.66 | $44.62 | 38425 |
| 2025-12-17 | 48.26 | $44.46 | 27500 |
| 2025-12-16 | 48.26 | $44.46 | 24800 |
| 2025-12-15 | 46.13 | $44.40 | 6804 |
| 2025-12-12 | 45.42 | $44.38 | 19913 |
| 2025-12-11 | 48.45 | $44.48 | 37148 |
| 2025-12-10 | 46.76 | $44.43 | 14219 |
| 2025-12-09 | 43.60 | $44.34 | 13109 |
| 2025-12-08 | 48.13 | $44.49 | 14800 |
| 2025-12-05 | 47.44 | $44.47 | 18805 |
| 2025-12-04 | 48.99 | $44.52 | 7800 |
| 2025-12-03 | 51.21 | $44.59 | 17300 |
| 2025-12-02 | 48.01 | $44.49 | 11512 |
| 2025-12-01 | 47.01 | $44.46 | 17931 |
| 2025-11-28 | 57.86 | $44.77 | 444300 |
| 2025-11-26 | 60.42 | $44.83 | 6943 |
| 2025-11-25 | 61.28 | $44.85 | 29723 |
| 2025-11-24 | 56.26 | $44.68 | 41400 |
| 2025-11-21 | 51.70 | $44.55 | 47412 |
| 2025-11-20 | 50.57 | $44.52 | 17100 |
| 2025-11-19 | 46.63 | $44.42 | 30000 |
| 2025-11-18 | 46.98 | $44.43 | 16000 |
| 2025-11-17 | 47.33 | $44.44 | 17851 |
| 2025-11-14 | 46.58 | $44.42 | 18900 |
| 2025-11-13 | 48.20 | $44.47 | 30339 |
| 2025-11-12 | 52.33 | $44.59 | 11739 |
| 2025-11-11 | 51.00 | $44.55 | 15600 |
| 2025-11-10 | 49.32 | $44.50 | 12734 |
| 2025-11-07 | 50.30 | $44.53 | 9738 |
| 2025-11-06 | 50.95 | $44.55 | 15600 |
| 2025-11-05 | 46.03 | $44.40 | 10900 |
| 2025-11-04 | 48.17 | $44.47 | 18101 |
| 2025-11-03 | 48.79 | $44.49 | 28300 |
| 2025-10-31 | 53.32 | $44.63 | 13031 |
| 2025-10-30 | 55.05 | $44.68 | 7113 |
| 2025-10-29 | 58.68 | $44.78 | 67409 |
| 2025-10-28 | 63.02 | $44.89 | 160743 |
| 2025-10-27 | 62.05 | $44.85 | 9405 |
| 2025-10-24 | 60.83 | $44.80 | 9722 |
| 2025-10-23 | 61.20 | $44.81 | 16434 |
| 2025-10-22 | 63.04 | $44.86 | 6102 |
| 2025-10-21 | 61.73 | $44.80 | 8950 |
| 2025-10-20 | 64.64 | $44.88 | 12536 |
| 2025-10-17 | 60.68 | $44.70 | 17200 |
| 2025-10-16 | 60.21 | $44.68 | 19400 |
| 2025-10-15 | 61.25 | $44.71 | 33118 |
| 2025-10-14 | 59.01 | $44.61 | 23036 |
| 2025-10-13 | 54.21 | $44.42 | 10528 |
| 2025-10-10 | 54.85 | $44.44 | 11100 |
| 2025-10-09 | 51.59 | $44.32 | 48000 |
| 2025-10-08 | 56.08 | $44.46 | 13692 |
| 2025-10-07 | 54.47 | $44.40 | 20733 |
| 2025-10-06 | 52.82 | $44.34 | 13700 |
| 2025-10-03 | 56.38 | $44.45 | 14944 |
| 2025-10-02 | 56.12 | $44.44 | 19525 |
| 2025-10-01 | 54.61 | $44.38 | 20500 |
| 2025-09-30 | 53.85 | $44.35 | 19001 |
| 2025-09-29 | 55.61 | $44.41 | 8400 |
| 2025-09-26 | 54.19 | $44.35 | 15205 |
| 2025-09-25 | 56.18 | $44.42 | 8800 |
| 2025-09-24 | 56.18 | $44.42 | 4546 |
| 2025-09-23 | 58.40 | $44.50 | 5848 |
| 2025-09-22 | 55.70 | $44.37 | 12100 |
| 2025-09-19 | 58.19 | $44.46 | 4134 |
| 2025-09-18 | 57.79 | $44.44 | 10600 |
| 2025-09-17 | 63.21 | $44.63 | 16400 |
| 2025-09-16 | 66.97 | $44.75 | 20422 |
| 2025-09-15 | 66.82 | $44.74 | 11401 |
| 2025-09-12 | 64.92 | $44.62 | 9000 |
| 2025-09-11 | 66.12 | $44.66 | 3632 |
| 2025-09-10 | 64.40 | $44.55 | 13300 |
| 2025-09-09 | 63.12 | $44.47 | 3900 |
| 2025-09-08 | 65.66 | $44.56 | 14848 |
| 2025-09-05 | 62.64 | $44.37 | 12829 |
| 2025-09-04 | 58.84 | $44.16 | 11400 |
| 2025-09-03 | 55.13 | $43.98 | 25400 |
| 2025-09-02 | 52.65 | $43.87 | 250700 |
| 2025-08-29 | 65.07 | $44.27 | 178400 |
| 2025-08-28 | 61.87 | $44.12 | 3039 |
| 2025-08-27 | 60.01 | $44.04 | 7129 |
| 2025-08-26 | 60.71 | $44.06 | 2426 |
| 2025-08-25 | 58.64 | $43.97 | 9728 |
| 2025-08-22 | 60.67 | $44.03 | 6300 |
| 2025-08-21 | 52.32 | $43.71 | 15539 |
| 2025-08-20 | 54.02 | $43.76 | 7820 |
| 2025-08-19 | 53.16 | $43.73 | 101200 |
| 2025-08-18 | 53.16 | $43.73 | 13500 |
| 2025-08-15 | 53.77 | $43.75 | 12100 |
| 2025-08-14 | 55.59 | $43.81 | 11943 |
| 2025-08-13 | 57.12 | $43.86 | 19900 |
| 2025-08-12 | 54.24 | $43.74 | 10700 |
| 2025-08-11 | 55.12 | $43.77 | 7605 |
| 2025-08-08 | 54.42 | $43.74 | 14500 |
| 2025-08-07 | 56.95 | $43.83 | 10800 |
| 2025-08-06 | 58.68 | $43.89 | 7400 |
| 2025-08-05 | 57.46 | $43.83 | 13723 |
| 2025-08-04 | 56.64 | $43.79 | 39100 |
| 2025-08-01 | 55.84 | $43.75 | 27600 |
| 2025-07-31 | 51.33 | $43.54 | 30602 |
| 2025-07-30 | 50.42 | $43.50 | 3712 |
| 2025-07-29 | 53.02 | $43.61 | 12243 |
| 2025-07-28 | 49.65 | $43.46 | 12300 |
| 2025-07-25 | 51.77 | $43.55 | 11000 |
| 2025-07-24 | 49.97 | $43.47 | 8300 |
| 2025-07-23 | 51.33 | $43.53 | 6835 |
| 2025-07-22 | 53.41 | $43.62 | 11047 |
| 2025-07-21 | 51.97 | $43.55 | 7712 |
| 2025-07-18 | 46.85 | $43.32 | 15700 |
| 2025-07-17 | 47.48 | $43.35 | 22600 |
| 2025-07-16 | 46.57 | $43.31 | 16400 |
| 2025-07-15 | 44.29 | $43.21 | 11923 |
| 2025-07-14 | 46.36 | $43.32 | 8800 |
| 2025-07-11 | 47.12 | $43.36 | 52518 |
| 2025-07-10 | 51.99 | $43.60 | 189301 |
| 2025-07-09 | 54.43 | $43.71 | 10718 |
| 2025-07-08 | 50.84 | $43.53 | 12900 |
| 2025-07-07 | 50.00 | $43.49 | 38238 |
| 2025-07-03 | 52.54 | $43.61 | 5729 |
| 2025-07-02 | 55.91 | $43.76 | 16900 |
| 2025-07-01 | 56.37 | $43.78 | 248600 |
| 2025-06-30 | 60.36 | $43.95 | 19736 |
| 2025-06-27 | 57.32 | $43.77 | 18200 |
| 2025-06-26 | 59.99 | $43.88 | 10300 |
| 2025-06-25 | 58.83 | $43.81 | 16900 |
| 2025-06-24 | 56.61 | $43.68 | 16500 |
| 2025-06-23 | 54.64 | $43.57 | 10700 |
| 2025-06-20 | 52.41 | $43.45 | 7700 |
| 2025-06-18 | 52.82 | $43.47 | 89638 |
| 2025-06-17 | 51.74 | $43.41 | 16200 |
| 2025-06-16 | 49.93 | $43.31 | 10645 |
| 2025-06-13 | 50.11 | $43.32 | 10331 |
| 2025-06-12 | 54.98 | $43.58 | 9744 |
| 2025-06-11 | 51.72 | $43.39 | 36700 |
| 2025-06-10 | 49.53 | $43.27 | 20922 |
| 2025-06-09 | 46.65 | $43.12 | 57500 |
| 2025-06-06 | 46.26 | $43.10 | 9600 |
| 2025-06-05 | 49.33 | $43.28 | 14500 |
| 2025-06-04 | 51.68 | $43.41 | 14500 |
| 2025-06-03 | 45.62 | $43.09 | 17736 |
| 2025-06-02 | 46.49 | $43.14 | 23000 |
| 2025-05-30 | 50.89 | $43.38 | 15500 |
| 2025-05-29 | 48.37 | $43.25 | 9600 |
| 2025-05-28 | 47.19 | $43.19 | 26500 |
| 2025-05-27 | 48.06 | $43.24 | 12900 |
| 2025-05-23 | 42.83 | $42.98 | 9108 |
| 2025-05-22 | 41.76 | $42.93 | 38000 |
| 2025-05-21 | 40.05 | $42.85 | 67539 |
| 2025-05-20 | 46.34 | $43.24 | 51900 |
| 2025-05-19 | 46.34 | $43.24 | 22500 |
| 2025-05-16 | 47.38 | $43.30 | 25527 |
| 2025-05-15 | 47.00 | $43.28 | 25801 |
| 2025-05-14 | 42.54 | $43.05 | 24122 |
| 2025-05-13 | 45.05 | $43.21 | 12247 |
| 2025-05-12 | 45.85 | $43.26 | 275640 |
| 2025-05-09 | 48.82 | $43.44 | 8827 |
| 2025-05-08 | 48.47 | $43.42 | 25400 |
| 2025-05-07 | 50.80 | $43.56 | 15300 |
| 2025-05-06 | 48.97 | $43.45 | 17103 |
| 2025-05-05 | 47.62 | $43.37 | 65700 |
| 2025-05-02 | 47.77 | $43.38 | 67800 |
| 2025-05-01 | 50.64 | $43.57 | 24034 |
| 2025-04-30 | 56.60 | $43.92 | 42247 |
| 2025-04-29 | 54.72 | $43.79 | 9100 |
| 2025-04-28 | 54.72 | $43.79 | 21700 |
| 2025-04-25 | 54.31 | $43.76 | 17000 |
| 2025-04-24 | 51.96 | $43.59 | 21000 |
| 2025-04-23 | 46.40 | $43.23 | 19432 |
| 2025-04-22 | 45.23 | $43.16 | 42132 |
| 2025-04-21 | 41.96 | $42.97 | 22500 |
| 2025-04-17 | 45.20 | $43.21 | 37344 |
| 2025-04-16 | 49.26 | $43.48 | 39400 |
| 2025-04-15 | 46.02 | $43.29 | 23500 |
| 2025-04-14 | 44.60 | $43.21 | 89317 |
| 2025-04-11 | 38.90 | $42.91 | 29700 |
| 2025-04-10 | 42.20 | $43.15 | 49213 |
| 2025-04-09 | 46.24 | $43.41 | 38040 |
| 2025-04-08 | 46.40 | $43.42 | 114342 |
| 2025-04-07 | 50.26 | $43.65 | 35609 |
| 2025-04-04 | 62.22 | $44.21 | 51800 |
| 2025-04-03 | 60.13 | $44.08 | 17800 |
| 2025-04-02 | 54.83 | $43.79 | 13234 |
| 2025-04-01 | 56.05 | $43.84 | 31100 |
| 2025-03-31 | 57.51 | $43.90 | 39500 |
| 2025-03-28 | 56.24 | $43.83 | 11500 |
| 2025-03-27 | 49.76 | $43.51 | 29842 |
| 2025-03-26 | 51.34 | $43.58 | 26200 |
| 2025-03-25 | 52.70 | $43.64 | 18205 |
| 2025-03-24 | 52.10 | $43.61 | 23037 |
| 2025-03-21 | 57.70 | $43.85 | 8839 |
| 2025-03-20 | 55.82 | $43.75 | 29800 |
| 2025-03-19 | 55.82 | $43.75 | 26800 |
| 2025-03-18 | 52.17 | $43.56 | 32340 |
| 2025-03-17 | 53.50 | $43.62 | 27825 |
| 2025-03-14 | 51.95 | $43.54 | 11528 |
| 2025-03-13 | 53.43 | $43.61 | 16101 |
| 2025-03-12 | 52.89 | $43.58 | 28600 |
| 2025-03-11 | 54.92 | $43.68 | 61000 |
| 2025-03-10 | 57.88 | $43.82 | 81615 |
| 2025-03-07 | 54.19 | $43.60 | 15616 |
| 2025-03-06 | 55.89 | $43.68 | 20800 |
| 2025-03-05 | 53.29 | $43.53 | 18300 |
| 2025-03-04 | 57.82 | $43.74 | 29100 |
| 2025-03-03 | 61.86 | $43.91 | 19635 |
| 2025-02-28 | 65.17 | $44.04 | 39829 |
| 2025-02-27 | 63.15 | $43.90 | 63500 |
| 2025-02-26 | 62.56 | $43.86 | 21636 |
| 2025-02-25 | 62.56 | $43.86 | 7403 |
| 2025-02-24 | 57.51 | $43.53 | 16800 |
| 2025-02-21 | 57.51 | $43.53 | 18239 |
| 2025-02-20 | 53.19 | $43.28 | 19003 |
| 2025-02-19 | 49.70 | $43.10 | 29131 |
| 2025-02-18 | 49.30 | $43.08 | 19200 |
| 2025-02-14 | 54.43 | $43.33 | 25414 |
| 2025-02-13 | 50.08 | $43.11 | 34640 |
| 2025-02-12 | 47.03 | $42.97 | 15800 |
| 2025-02-11 | 50.15 | $43.12 | 22440 |
| 2025-02-10 | 51.01 | $43.16 | 29100 |
| 2025-02-07 | 52.51 | $43.23 | 61039 |
| 2025-02-06 | 54.46 | $43.32 | 37313 |
| 2025-02-05 | 55.99 | $43.39 | 36903 |
| 2025-02-04 | 50.50 | $43.10 | 17039 |
| 2025-02-03 | 47.72 | $42.97 | 38146 |
| 2025-01-31 | 52.45 | $43.19 | 29100 |
| 2025-01-30 | 53.84 | $43.25 | 18200 |
| 2025-01-29 | 53.05 | $43.21 | 27914 |
| 2025-01-28 | 52.67 | $43.19 | 12523 |
| 2025-01-27 | 50.97 | $43.10 | 31303 |
| 2025-01-24 | 46.48 | $42.88 | 15400 |
| 2025-01-23 | 46.85 | $42.90 | 16930 |
| 2025-01-22 | 49.08 | $43.02 | 20713 |
| 2025-01-21 | 50.21 | $43.08 | 30600 |
| 2025-01-17 | 46.91 | $42.91 | 48812 |
| 2025-01-16 | 48.53 | $43.00 | 301100 |
| 2025-01-15 | 42.23 | $42.70 | 73127 |
| 2025-01-14 | 32.23 | $42.32 | 83027 |
| 2025-01-13 | 27.53 | $42.17 | 342900 |
| 2025-01-10 | 29.07 | $42.29 | 37303 |
| 2025-01-08 | 33.66 | $42.60 | 24301 |
| 2025-01-07 | 34.84 | $42.67 | 28700 |
| 2025-01-06 | 36.05 | $42.74 | 24509 |
| 2025-01-03 | 37.27 | $42.81 | 40200 |
| 2025-01-02 | 37.97 | $42.85 | 44600 |
| 2024-12-31 | 39.37 | $42.93 | 53700 |
| 2024-12-30 | 39.54 | $42.94 | 36206 |
| 2024-12-27 | 37.72 | $42.87 | 12440 |
| 2024-12-26 | 37.46 | $42.86 | 39100 |
| 2024-12-24 | 35.96 | $42.80 | 14331 |
| 2024-12-23 | 36.66 | $42.85 | 61009 |
| 2024-12-20 | 38.80 | $43.00 | 36638 |
| 2024-12-19 | 35.20 | $42.85 | 59320 |
| 2024-12-18 | 34.72 | $42.83 | 63801 |
| 2024-12-17 | 42.99 | $43.37 | 48424 |
| 2024-12-16 | 42.99 | $43.37 | 48143 |
| 2024-12-13 | 42.76 | $43.36 | 13812 |
| 2024-12-12 | 45.71 | $43.53 | 20500 |
| 2024-12-11 | 50.16 | $43.76 | 28700 |
| 2024-12-10 | 53.15 | $43.90 | 38000 |
| 2024-12-09 | 53.15 | $43.90 | 40716 |
| 2024-12-06 | 57.10 | $44.08 | 41641 |
| 2024-12-05 | 51.59 | $43.79 | 17600 |
| 2024-12-04 | 50.97 | $43.76 | 16201 |
| 2024-12-03 | 50.17 | $43.72 | 13400 |
| 2024-12-02 | 49.97 | $43.71 | 21629 |
| 2024-11-29 | 54.21 | $43.92 | 3600 |
| 2024-11-27 | 49.78 | $43.69 | 17900 |
| 2024-11-26 | 49.78 | $43.69 | 22121 |
| 2024-11-25 | 51.74 | $43.79 | 45348 |
| 2024-11-22 | 42.45 | $43.36 | 25020 |
| 2024-11-21 | 40.95 | $43.30 | 14600 |
| 2024-11-20 | 40.95 | $43.30 | 70800 |
| 2024-11-19 | 41.44 | $43.33 | 26042 |
| 2024-11-18 | 40.07 | $43.27 | 45400 |
| 2024-11-15 | 39.18 | $43.23 | 36000 |
| 2024-11-14 | 41.54 | $43.39 | 22300 |
| 2024-11-13 | 41.12 | $43.37 | 34200 |
| 2024-11-12 | 39.46 | $43.29 | 27800 |
| 2024-11-11 | 42.74 | $43.52 | 8111 |
| 2024-11-08 | 44.42 | $43.63 | 86315 |
| 2024-11-07 | 43.27 | $43.57 | 99300 |
| 2024-11-06 | 34.66 | $43.17 | 43215 |
| 2024-11-05 | 39.99 | $43.54 | 19300 |
| 2024-11-04 | 34.29 | $43.32 | 204716 |
| 2024-11-01 | 31.47 | $43.22 | 39413 |
| 2024-10-31 | 35.04 | $43.47 | 19524 |
| 2024-10-30 | 37.11 | $43.60 | 9001 |
| 2024-10-29 | 37.44 | $43.62 | 12300 |
| 2024-10-28 | 37.18 | $43.61 | 67200 |
| 2024-10-25 | 38.71 | $43.71 | 18745 |
| 2024-10-24 | 39.48 | $43.76 | 24336 |
| 2024-10-23 | 35.83 | $43.61 | 12648 |
| 2024-10-22 | 39.12 | $43.83 | 19324 |
| 2024-10-21 | 39.12 | $43.83 | 14500 |
| 2024-10-18 | 44.48 | $44.15 | 7138 |
| 2024-10-17 | 43.33 | $44.10 | 43800 |
| 2024-10-16 | 45.48 | $44.22 | 64600 |
| 2024-10-15 | 43.71 | $44.14 | 14800 |
| 2024-10-14 | 38.74 | $43.93 | 29400 |
| 2024-10-11 | 41.39 | $44.09 | 5939 |
| 2024-10-10 | 37.86 | $43.95 | 14200 |
| 2024-10-09 | 39.31 | $44.04 | 15247 |
| 2024-10-08 | 41.83 | $44.19 | 18600 |
| 2024-10-07 | 38.85 | $44.07 | 127300 |
| 2024-10-04 | 42.09 | $44.26 | 17100 |
| 2024-10-03 | 48.59 | $44.58 | 16000 |
| 2024-10-02 | 52.18 | $44.73 | 11238 |
| 2024-10-01 | 52.42 | $44.74 | 15500 |
| 2024-09-30 | 53.62 | $44.79 | 23400 |
| 2024-09-27 | 58.43 | $44.98 | 12600 |
| 2024-09-26 | 54.56 | $44.79 | 12500 |
| 2024-09-25 | 54.13 | $44.77 | 12300 |
| 2024-09-24 | 58.02 | $44.92 | 33436 |
| 2024-09-23 | 53.35 | $44.70 | 29800 |
| 2024-09-20 | 60.30 | $44.94 | 11300 |
| 2024-09-19 | 61.90 | $44.99 | 84900 |
| 2024-09-18 | 62.85 | $45.02 | 11300 |
| 2024-09-17 | 65.39 | $45.10 | 11300 |
| 2024-09-16 | 70.46 | $45.25 | 47700 |
| 2024-09-13 | 67.94 | $45.09 | 18831 |
| 2024-09-12 | 67.62 | $45.07 | 8035 |
| 2024-09-11 | 68.62 | $45.10 | 9400 |
| 2024-09-10 | 69.93 | $45.14 | 9600 |
| 2024-09-09 | 67.41 | $44.97 | 10700 |
| 2024-09-06 | 66.63 | $44.92 | 84700 |
| 2024-09-05 | 65.54 | $44.85 | 29000 |
| 2024-09-04 | 64.59 | $44.79 | 7400 |
| 2024-09-03 | 61.76 | $44.62 | 18600 |
| 2024-08-30 | 61.42 | $44.60 | 54919 |
| 2024-08-29 | 61.25 | $44.59 | 8244 |
| 2024-08-28 | 63.86 | $44.69 | 10200 |
| 2024-08-27 | 64.38 | $44.71 | 13800 |
| 2024-08-26 | 63.39 | $44.64 | 15500 |
| 2024-08-23 | 65.11 | $44.71 | 11123 |
| 2024-08-22 | 61.09 | $44.43 | 7529 |
| 2024-08-21 | 65.72 | $44.61 | 89945 |
| 2024-08-20 | 64.14 | $44.50 | 15400 |
| 2024-08-19 | 61.55 | $44.33 | 27045 |
| 2024-08-16 | 60.91 | $44.29 | 10600 |
| 2024-08-15 | 60.14 | $44.24 | 6840 |
| 2024-08-14 | 64.01 | $44.40 | 8400 |
| 2024-08-13 | 62.43 | $44.29 | 18621 |
| 2024-08-12 | 59.68 | $44.11 | 37700 |
| 2024-08-09 | 60.61 | $44.15 | 11600 |
| 2024-08-08 | 58.77 | $44.03 | 30600 |
| 2024-08-07 | 61.03 | $44.13 | 8000 |
| 2024-08-06 | 63.11 | $44.22 | 13800 |
| 2024-08-05 | 67.22 | $44.39 | 13747 |
| 2024-08-02 | 70.83 | $44.53 | 7648 |
| 2024-08-01 | 65.41 | $44.10 | 19301 |
| 2024-07-31 | 63.93 | $44.00 | 19202 |
| 2024-07-30 | 59.85 | $43.75 | 14200 |
| 2024-07-29 | 58.79 | $43.69 | 13400 |
| 2024-07-26 | 57.36 | $43.61 | 13500 |
| 2024-07-25 | 54.55 | $43.46 | 28638 |
| 2024-07-24 | 52.77 | $43.37 | 7744 |
| 2024-07-23 | 55.04 | $43.47 | 61100 |
| 2024-07-22 | 55.04 | $43.47 | 61102 |
| 2024-07-19 | 56.35 | $43.53 | 3832 |
| 2024-07-18 | 56.57 | $43.54 | 10621 |
| 2024-07-17 | 59.57 | $43.68 | 9700 |
| 2024-07-16 | 58.67 | $43.62 | 13800 |
| 2024-07-15 | 55.90 | $43.44 | 9446 |
| 2024-07-12 | 59.04 | $43.59 | 4600 |
| 2024-07-11 | 57.21 | $43.47 | 7032 |
| 2024-07-10 | 53.61 | $43.25 | 10624 |
| 2024-07-09 | 54.20 | $43.28 | 11700 |
| 2024-07-08 | 54.58 | $43.30 | 13249 |
| 2024-07-05 | 54.43 | $43.29 | 17211 |
| 2024-07-03 | 49.80 | $43.00 | 8000 |
| 2024-07-02 | 45.24 | $42.75 | 20333 |
| 2024-07-01 | 43.89 | $42.68 | 13300 |
| 2024-06-28 | 50.50 | $43.07 | 13022 |
| 2024-06-27 | 55.16 | $43.30 | 2938 |
| 2024-06-26 | 53.93 | $43.23 | 10702 |
| 2024-06-25 | 56.67 | $43.36 | 20100 |
| 2024-06-24 | 57.74 | $43.41 | 39700 |
| 2024-06-21 | 57.13 | $43.37 | 18408 |
| 2024-06-20 | 58.75 | $43.45 | 98518 |
| 2024-06-18 | 57.01 | $43.33 | 20300 |
| 2024-06-17 | 56.13 | $43.27 | 8800 |
| 2024-06-14 | 59.61 | $43.45 | 4600 |
| 2024-06-13 | 58.52 | $43.37 | 11642 |
| 2024-06-12 | 55.54 | $43.16 | 9841 |
| 2024-06-11 | 52.28 | $42.95 | 40821 |
| 2024-06-10 | 49.24 | $42.77 | 23446 |
| 2024-06-07 | 49.74 | $42.80 | 24100 |
| 2024-06-06 | 57.74 | $43.23 | 14803 |
| 2024-06-05 | 56.66 | $43.16 | 13017 |
| 2024-06-04 | 55.27 | $43.07 | 9411 |
| 2024-06-03 | 52.53 | $42.90 | 22200 |
| 2024-05-31 | 49.78 | $42.74 | 12420 |
| 2024-05-30 | 47.44 | $42.61 | 10000 |
| 2024-05-29 | 43.58 | $42.41 | 21200 |
| 2024-05-28 | 45.48 | $42.53 | 32300 |
| 2024-05-24 | 51.13 | $42.85 | 8224 |
| 2024-05-23 | 49.07 | $42.74 | 22900 |
| 2024-05-22 | 51.91 | $42.89 | 7049 |
| 2024-05-21 | 54.30 | $43.01 | 9700 |
| 2024-05-20 | 52.39 | $42.90 | 6448 |
| 2024-05-17 | 54.56 | $43.01 | 25500 |
| 2024-05-16 | 57.65 | $43.16 | 11500 |
| 2024-05-15 | 60.92 | $43.31 | 20012 |
| 2024-05-14 | 56.02 | $43.00 | 29300 |
| 2024-05-13 | 52.94 | $42.83 | 11700 |
| 2024-05-10 | 51.22 | $42.74 | 17400 |
| 2024-05-09 | 53.06 | $42.83 | 9600 |
| 2024-05-08 | 51.97 | $42.77 | 15631 |
| 2024-05-07 | 52.74 | $42.81 | 19040 |
| 2024-05-06 | 50.27 | $42.67 | 16446 |
| 2024-05-03 | 50.09 | $42.66 | 18900 |
| 2024-05-02 | 45.07 | $42.39 | 28121 |
| 2024-05-01 | 41.11 | $42.20 | 30000 |
| 2024-04-30 | 40.02 | $42.15 | 21400 |
| 2024-04-29 | 43.35 | $42.37 | 10209 |
| 2024-04-26 | 40.58 | $42.24 | 124800 |
| 2024-04-25 | 37.91 | $42.12 | 37739 |
| 2024-04-24 | 39.90 | $42.26 | 9500 |
| 2024-04-23 | 41.06 | $42.34 | 16024 |
| 2024-04-22 | 38.28 | $42.21 | 145200 |
| 2024-04-19 | 38.41 | $42.22 | 31200 |
| 2024-04-18 | 37.17 | $42.16 | 50200 |
| 2024-04-17 | 39.30 | $42.33 | 54700 |
| 2024-04-16 | 33.08 | $42.04 | 189626 |
| 2024-04-15 | 34.47 | $42.16 | 296449 |
| 2024-04-12 | 39.15 | $42.52 | 25247 |
| 2024-04-11 | 34.95 | $42.34 | 46200 |
| 2024-04-10 | 35.34 | $42.37 | 43600 |
| 2024-04-09 | 44.73 | $42.97 | 21800 |
| 2024-04-08 | 41.53 | $42.84 | 22318 |
| 2024-04-05 | 42.25 | $42.88 | 23015 |
| 2024-04-04 | 46.01 | $43.08 | 15300 |
| 2024-04-03 | 43.37 | $42.97 | 12203 |
| 2024-04-02 | 43.56 | $42.98 | 24200 |
| 2024-04-01 | 43.73 | $42.99 | 16215 |
| 2024-03-28 | 51.65 | $43.39 | 8131 |
| 2024-03-27 | 54.71 | $43.52 | 9700 |
| 2024-03-26 | 53.30 | $43.45 | 12621 |
| 2024-03-25 | 51.66 | $43.37 | 9700 |
| 2024-03-22 | 51.45 | $43.36 | 1.0M |
| 2024-03-21 | 49.44 | $43.26 | 11249 |
| 2024-03-20 | 49.64 | $43.27 | 20824 |
| 2024-03-19 | 45.77 | $43.08 | 18500 |
| 2024-03-18 | 43.38 | $42.97 | 10638 |
| 2024-03-15 | 44.39 | $43.03 | 15112 |
| 2024-03-14 | 44.56 | $43.04 | 42541 |
| 2024-03-13 | 50.43 | $43.37 | 12923 |
| 2024-03-12 | 50.63 | $43.38 | 19933 |
| 2024-03-11 | 53.53 | $43.53 | 142800 |
| 2024-03-08 | 54.12 | $43.56 | 26228 |
| 2024-03-07 | 52.63 | $43.47 | 32200 |
| 2024-03-06 | 51.64 | $43.41 | 19426 |
| 2024-03-05 | 50.99 | $43.37 | 605900 |
| 2024-03-04 | 46.17 | $43.09 | 22125 |
| 2024-03-01 | 48.26 | $43.22 | 26216 |
| 2024-02-29 | 47.74 | $43.19 | 56943 |
| 2024-02-28 | 46.38 | $43.11 | 54500 |
| 2024-02-27 | 43.94 | $42.97 | 33712 |
| 2024-02-26 | 44.77 | $43.03 | 94705 |
| 2024-02-23 | 46.87 | $43.18 | 15600 |
| 2024-02-22 | 42.98 | $42.95 | 50123 |
| 2024-02-21 | 43.24 | $42.97 | 22507 |
| 2024-02-20 | 45.89 | $43.17 | 29745 |
| 2024-02-16 | 44.93 | $43.11 | 25800 |
| 2024-02-15 | 47.19 | $43.28 | 16740 |
| 2024-02-14 | 44.54 | $43.11 | 77000 |
| 2024-02-13 | 41.77 | $42.94 | 32700 |
| 2024-02-12 | 47.93 | $43.40 | 47243 |
| 2024-02-09 | 46.63 | $43.32 | 21308 |
| 2024-02-08 | 46.91 | $43.34 | 134910 |
| 2024-02-07 | 48.84 | $43.48 | 120224 |
| 2024-02-06 | 49.82 | $43.55 | 118015 |
| 2024-02-05 | 45.69 | $43.27 | 23800 |
| 2024-02-02 | 52.26 | $43.72 | 69513 |
| 2024-02-01 | 59.90 | $44.14 | 91800 |
| 2024-01-31 | 58.53 | $44.04 | 25146 |
| 2024-01-30 | 55.80 | $43.85 | 29300 |
| 2024-01-29 | 54.61 | $43.77 | 75808 |
| 2024-01-26 | 51.16 | $43.55 | 20200 |
| 2024-01-25 | 51.67 | $43.58 | 30601 |
| 2024-01-24 | 48.25 | $43.37 | 25414 |
| 2024-01-23 | 50.18 | $43.49 | 31200 |
| 2024-01-22 | 51.65 | $43.58 | 41000 |
| 2024-01-19 | 50.26 | $43.49 | 62000 |
| 2024-01-18 | 49.34 | $43.43 | 73919 |
| 2024-01-17 | 50.98 | $43.54 | 18500 |
| 2024-01-16 | 54.09 | $43.74 | 87112 |
| 2024-01-12 | 61.37 | $44.15 | 29107 |
| 2024-01-11 | 59.48 | $44.00 | 111528 |
| 2024-01-10 | 56.36 | $43.77 | 55915 |
| 2024-01-09 | 57.08 | $43.81 | 22930 |
| 2024-01-08 | 58.70 | $43.90 | 96006 |
| 2024-01-05 | 56.21 | $43.71 | 48300 |
| 2024-01-04 | 58.87 | $43.86 | 28249 |
| 2024-01-03 | 63.03 | $44.08 | 19300 |
| 2024-01-02 | 61.74 | $43.97 | 34800 |
| 2023-12-29 | 67.40 | $44.25 | 105400 |
| 2023-12-28 | 67.30 | $44.24 | 41400 |
| 2023-12-27 | 70.21 | $44.38 | 197342 |
| 2023-12-26 | 67.85 | $44.13 | 40908 |
| 2023-12-22 | 68.26 | $44.15 | 31339 |
| 2023-12-21 | 68.45 | $44.16 | 51718 |
| 2023-12-20 | 68.37 | $44.15 | 43100 |
| 2023-12-19 | 66.07 | $43.89 | 1.6M |
| 2023-12-18 | 65.52 | $43.83 | 49312 |
| 2023-12-15 | 68.32 | $43.99 | 35500 |
| 2023-12-14 | 69.56 | $44.06 | 53045 |
| 2023-12-13 | 67.99 | $43.86 | 43000 |
| 2023-12-12 | 62.23 | $43.24 | 45200 |
| 2023-12-11 | 61.27 | $43.15 | 42900 |
| 2023-12-08 | 61.60 | $43.17 | 52425 |
| 2023-12-07 | 65.10 | $43.38 | 50637 |
| 2023-12-06 | 64.56 | $43.32 | 48600 |
| 2023-12-05 | 63.84 | $43.24 | 80416 |
| 2023-12-04 | 61.52 | $42.99 | 44030 |
| 2023-12-01 | 63.37 | $43.11 | 93316 |
| 2023-11-30 | 61.05 | $42.86 | 40700 |
| 2023-11-29 | 62.71 | $42.97 | 123500 |
| 2023-11-28 | 60.19 | $42.70 | 28118 |
| 2023-11-27 | 57.88 | $42.47 | 86914 |
| 2023-11-24 | 55.21 | $42.22 | 25715 |
| 2023-11-22 | 59.21 | $42.50 | 104800 |
| 2023-11-21 | 58.70 | $42.45 | 35600 |
| 2023-11-20 | 57.70 | $42.35 | 37000 |
| 2023-11-17 | 57.70 | $42.35 | 81900 |
| 2023-11-16 | 55.87 | $42.16 | 45100 |
| 2023-11-15 | 53.97 | $41.97 | 61131 |
| 2023-11-14 | 57.69 | $42.27 | 65616 |
| 2023-11-13 | 51.06 | $41.65 | 39125 |
| 2023-11-10 | 51.56 | $41.69 | 55034 |
| 2023-11-09 | 50.65 | $41.61 | 195100 |
| 2023-11-08 | 55.74 | $42.02 | 40525 |
| 2023-11-07 | 54.03 | $41.86 | 73633 |
| 2023-11-06 | 51.22 | $41.61 | 67607 |
| 2023-11-03 | 54.51 | $41.87 | 59313 |
| 2023-11-02 | 49.80 | $41.47 | 29000 |
| 2023-11-01 | 46.52 | $41.22 | 18522 |
| 2023-10-31 | 40.94 | $40.84 | 38100 |
| 2023-10-30 | 39.68 | $40.76 | 73700 |
| 2023-10-27 | 41.14 | $40.90 | 37109 |
| 2023-10-26 | 40.40 | $40.85 | 63131 |
| 2023-10-25 | 35.44 | $40.53 | 117900 |
| 2023-10-24 | 38.79 | $40.88 | 288011 |
| 2023-10-23 | 36.17 | $40.72 | 60542 |
| 2023-10-20 | 34.17 | $40.60 | 79629 |
| 2023-10-19 | 32.49 | $40.50 | 968000 |
| 2023-10-18 | 34.05 | $40.69 | 376600 |
| 2023-10-17 | 35.69 | $40.88 | 64000 |
| 2023-10-16 | 39.28 | $41.26 | 117811 |
| 2023-10-13 | 41.36 | $41.46 | 36700 |
| 2023-10-12 | 39.85 | $41.36 | 33300 |
| 2023-10-11 | 42.90 | $41.65 | 19104 |
| 2023-10-10 | 40.82 | $41.51 | 37000 |
| 2023-10-09 | 41.13 | $41.54 | 44313 |
| 2023-10-06 | 33.77 | $41.07 | 73800 |
| 2023-10-05 | 35.86 | $41.30 | 64200 |
| 2023-10-04 | 33.84 | $41.18 | 52400 |
| 2023-10-03 | 26.90 | $40.80 | 81500 |
| 2023-10-02 | 30.32 | $41.23 | 42500 |
| 2023-09-29 | 35.85 | $41.78 | 34800 |
| 2023-09-28 | 37.13 | $41.89 | 42843 |
| 2023-09-27 | 33.64 | $41.72 | 21049 |
| 2023-09-26 | 36.23 | $41.95 | 38400 |
| 2023-09-25 | 35.82 | $41.93 | 115634 |
| 2023-09-22 | 40.78 | $42.33 | 161126 |
| 2023-09-21 | 37.27 | $42.16 | 22800 |
| 2023-09-20 | 42.63 | $42.54 | 22600 |
| 2023-09-19 | 43.57 | $42.60 | 15231 |
| 2023-09-18 | 44.66 | $42.67 | 17319 |
| 2023-09-15 | 43.70 | $42.62 | 22730 |
| 2023-09-14 | 45.50 | $42.74 | 30611 |
| 2023-09-13 | 47.18 | $42.85 | 11831 |
| 2023-09-12 | 44.33 | $42.69 | 12847 |
| 2023-09-11 | 44.62 | $42.71 | 39119 |
| 2023-09-08 | 44.10 | $42.68 | 7500 |
| 2023-09-07 | 45.03 | $42.75 | 22715 |
| 2023-09-06 | 40.99 | $42.51 | 28300 |
| 2023-09-05 | 42.09 | $42.60 | 16143 |
| 2023-09-01 | 45.72 | $42.88 | 40820 |
| 2023-08-31 | 51.27 | $43.25 | 15037 |
| 2023-08-30 | 49.87 | $43.16 | 28605 |
| 2023-08-29 | 50.64 | $43.21 | 13600 |
| 2023-08-28 | 45.87 | $42.91 | 29100 |
| 2023-08-25 | 43.44 | $42.77 | 35600 |
| 2023-08-24 | 42.92 | $42.74 | 20518 |
| 2023-08-23 | 45.44 | $42.93 | 67933 |
| 2023-08-22 | 37.15 | $42.48 | 89000 |
| 2023-08-21 | 35.07 | $42.38 | 495512 |
| 2023-08-18 | 37.68 | $42.60 | 42002 |
| 2023-08-17 | 35.61 | $42.50 | 123200 |
| 2023-08-16 | 35.72 | $42.51 | 163328 |
| 2023-08-15 | 37.65 | $42.68 | 57600 |
| 2023-08-14 | 38.57 | $42.76 | 27549 |
| 2023-08-11 | 39.26 | $42.82 | 21800 |
| 2023-08-10 | 43.17 | $43.14 | 17900 |
| 2023-08-09 | 46.77 | $43.40 | 16500 |
| 2023-08-08 | 46.11 | $43.36 | 15638 |
| 2023-08-07 | 42.94 | $43.17 | 15600 |
| 2023-08-04 | 41.91 | $43.11 | 151100 |
| 2023-08-03 | 36.69 | $42.82 | 27037 |
| 2023-08-02 | 38.99 | $43.02 | 27907 |
| 2023-08-01 | 41.72 | $43.24 | 72544 |
| 2023-07-31 | 48.46 | $43.70 | 28616 |
| 2023-07-28 | 46.68 | $43.60 | 28646 |
| 2023-07-27 | 44.68 | $43.49 | 26011 |
| 2023-07-26 | 51.32 | $43.89 | 50700 |
| 2023-07-25 | 47.83 | $43.70 | 123100 |
| 2023-07-24 | 48.00 | $43.71 | 13708 |
| 2023-07-21 | 48.66 | $43.75 | 14845 |
| 2023-07-20 | 47.63 | $43.69 | 203412 |
| 2023-07-19 | 51.95 | $43.95 | 12000 |
| 2023-07-18 | 50.47 | $43.86 | 11630 |
| 2023-07-17 | 49.98 | $43.83 | 27614 |
| 2023-07-14 | 49.03 | $43.77 | 11627 |
| 2023-07-13 | 52.34 | $43.98 | 22707 |
| 2023-07-12 | 49.24 | $43.78 | 48100 |
| 2023-07-11 | 38.61 | $43.22 | 496705 |
| 2023-07-10 | 37.50 | $43.17 | 27200 |
| 2023-07-07 | 36.41 | $43.12 | 31700 |
| 2023-07-06 | 36.78 | $43.15 | 148617 |
| 2023-07-05 | 41.39 | $43.50 | 10600 |
| 2023-07-03 | 44.10 | $43.68 | 16703 |
| 2023-06-30 | 46.67 | $43.84 | 20300 |
| 2023-06-29 | 47.00 | $43.86 | 42900 |
| 2023-06-28 | 51.62 | $44.13 | 15000 |
| 2023-06-27 | 51.28 | $44.11 | 30000 |
| 2023-06-26 | 51.80 | $44.14 | 35500 |
| 2023-06-23 | 49.89 | $44.02 | 15000 |
| 2023-06-22 | 47.76 | $43.89 | 41000 |
| 2023-06-21 | 51.60 | $44.13 | 27805 |
| 2023-06-20 | 49.51 | $44.00 | 14100 |
| 2023-06-16 | 50.15 | $44.04 | 27343 |
| 2023-06-15 | 50.92 | $44.09 | 38309 |
| 2023-06-14 | 47.37 | $43.86 | 28111 |
| 2023-06-13 | 45.75 | $43.76 | 16713 |
| 2023-06-12 | 48.59 | $43.96 | 29600 |
| 2023-06-09 | 47.19 | $43.87 | 16300 |
| 2023-06-08 | 50.07 | $44.07 | 452525 |
| 2023-06-07 | 44.24 | $43.71 | 50200 |
| 2023-06-06 | 47.93 | $43.96 | 318800 |
| 2023-06-05 | 45.87 | $43.84 | 386231 |
| 2023-06-02 | 47.51 | $43.95 | 13347 |
| 2023-06-01 | 50.30 | $44.13 | 30438 |
| 2023-05-31 | 49.20 | $44.06 | 18633 |
| 2023-05-30 | 46.12 | $43.87 | 73300 |
| 2023-05-26 | 38.67 | $43.47 | 34945 |
| 2023-05-25 | 38.92 | $43.49 | 44513 |
| 2023-05-24 | 40.98 | $43.65 | 77300 |
| 2023-05-23 | 42.73 | $43.78 | 567400 |
| 2023-05-22 | 42.37 | $43.76 | 68605 |
| 2023-05-19 | 42.02 | $43.74 | 12527 |
| 2023-05-18 | 44.42 | $43.93 | 12300 |
| 2023-05-17 | 47.11 | $44.13 | 11442 |
| 2023-05-16 | 47.11 | $44.13 | 20305 |
| 2023-05-15 | 48.30 | $44.22 | 15034 |
| 2023-05-12 | 50.58 | $44.39 | 15047 |
| 2023-05-11 | 53.41 | $44.59 | 11100 |
| 2023-05-10 | 52.27 | $44.50 | 17700 |
| 2023-05-09 | 47.97 | $44.18 | 10900 |
| 2023-05-08 | 49.56 | $44.30 | 26549 |
| 2023-05-05 | 52.60 | $44.52 | 52200 |
| 2023-05-04 | 54.33 | $44.64 | 46308 |
| 2023-05-03 | 55.19 | $44.70 | 11306 |
| 2023-05-02 | 50.47 | $44.32 | 15300 |
| 2023-05-01 | 44.14 | $43.89 | 38300 |
| 2023-04-28 | 52.60 | $44.46 | 59849 |
| 2023-04-27 | 50.38 | $44.32 | 7544 |
| 2023-04-26 | 52.72 | $44.46 | 43900 |
| 2023-04-25 | 54.09 | $44.54 | 395419 |
| 2023-04-24 | 52.18 | $44.41 | 38700 |
| 2023-04-21 | 49.89 | $44.26 | 15900 |
| 2023-04-20 | 50.35 | $44.29 | 29514 |
| 2023-04-19 | 47.12 | $44.08 | 20345 |
| 2023-04-18 | 46.65 | $44.05 | 24700 |
| 2023-04-17 | 46.78 | $44.06 | 20800 |
| 2023-04-14 | 50.00 | $44.30 | 29008 |
| 2023-04-13 | 52.58 | $44.48 | 26100 |
| 2023-04-12 | 53.31 | $44.53 | 77817 |
| 2023-04-11 | 51.79 | $44.41 | 35300 |
| 2023-04-10 | 51.04 | $44.35 | 27500 |
| 2023-04-06 | 55.74 | $44.69 | 232701 |
| 2023-04-05 | 58.60 | $44.88 | 56100 |
| 2023-04-04 | 57.17 | $44.75 | 173937 |
| 2023-04-03 | 54.65 | $44.53 | 105747 |
| 2023-03-31 | 53.83 | $44.46 | 30000 |
| 2023-03-30 | 51.44 | $44.26 | 40313 |
| 2023-03-29 | 50.47 | $44.18 | 80900 |
| 2023-03-28 | 49.63 | $44.11 | 38309 |
| 2023-03-27 | 52.40 | $44.34 | 52538 |
| 2023-03-24 | 58.17 | $44.77 | 162500 |
| 2023-03-23 | 58.89 | $44.82 | 31832 |
| 2023-03-22 | 58.20 | $44.75 | 104900 |
| 2023-03-21 | 51.90 | $44.17 | 46400 |
| 2023-03-20 | 52.42 | $44.21 | 81300 |
| 2023-03-17 | 57.46 | $44.58 | 97300 |
| 2023-03-16 | 53.81 | $44.26 | 193300 |
| 2023-03-15 | 53.95 | $44.27 | 116500 |
| 2023-03-14 | 50.59 | $43.99 | 94629 |
| 2023-03-13 | 52.81 | $44.16 | 42900 |
| 2023-03-10 | 48.24 | $43.80 | 57400 |
| 2023-03-09 | 43.48 | $43.47 | 61200 |
| 2023-03-08 | 38.96 | $43.19 | 32700 |
| 2023-03-07 | 39.06 | $43.20 | 50800 |
| 2023-03-06 | 40.42 | $43.33 | 32100 |
| 2023-03-03 | 41.59 | $43.44 | 195212 |
| 2023-03-02 | 34.95 | $43.03 | 1.2M |
| 2023-03-01 | 37.10 | $43.25 | 190540 |
| 2023-02-28 | 41.14 | $43.62 | 24827 |
| 2023-02-27 | 41.60 | $43.66 | 22447 |
| 2023-02-24 | 39.83 | $43.55 | 284100 |
| 2023-02-23 | 43.11 | $43.84 | 18400 |
| 2023-02-22 | 40.88 | $43.70 | 41500 |
| 2023-02-21 | 37.72 | $43.51 | 34608 |
| 2023-02-17 | 43.40 | $44.00 | 26232 |
| 2023-02-16 | 43.23 | $43.99 | 39700 |
| 2023-02-15 | 43.97 | $44.05 | 57642 |
| 2023-02-14 | 45.31 | $44.16 | 97243 |
| 2023-02-13 | 47.96 | $44.37 | 122032 |
| 2023-02-10 | 45.95 | $44.23 | 82400 |
| 2023-02-09 | 48.62 | $44.44 | 32800 |
| 2023-02-08 | 50.47 | $44.58 | 22100 |
| 2023-02-07 | 49.02 | $44.47 | 142708 |
| 2023-02-06 | 48.63 | $44.44 | 217813 |
| 2023-02-03 | 53.99 | $44.85 | 17400 |
| 2023-02-02 | 58.15 | $45.13 | 301700 |
| 2023-02-01 | 59.08 | $45.19 | 58900 |
| 2023-01-31 | 55.85 | $44.90 | 74400 |
| 2023-01-30 | 54.07 | $44.75 | 69600 |
| 2023-01-27 | 57.76 | $45.00 | 33300 |
| 2023-01-26 | 58.36 | $45.04 | 47439 |
| 2023-01-25 | 59.25 | $45.10 | 26100 |
| 2023-01-24 | 58.14 | $44.99 | 59900 |
| 2023-01-23 | 56.30 | $44.81 | 125900 |
| 2023-01-20 | 57.77 | $44.92 | 27848 |
| 2023-01-19 | 60.80 | $45.14 | 72000 |
| 2023-01-18 | 62.21 | $45.24 | 308139 |
| 2023-01-17 | 57.85 | $44.77 | 104341 |
| 2023-01-13 | 59.52 | $44.89 | 143609 |
| 2023-01-12 | 62.21 | $45.08 | 107927 |
| 2023-01-11 | 58.76 | $44.71 | 276337 |
| 2023-01-10 | 55.63 | $44.41 | 454520 |
| 2023-01-09 | 58.14 | $44.59 | 247518 |
| 2023-01-06 | 55.83 | $44.37 | 283739 |
| 2023-01-05 | 50.25 | $43.90 | 216017 |
| 2023-01-04 | 51.30 | $43.98 | 268440 |
| 2023-01-03 | 47.81 | $43.71 | 226345 |
| 2022-12-30 | 45.03 | $43.51 | 181426 |
| 2022-12-29 | 47.81 | $43.74 | 201300 |
| 2022-12-28 | 46.02 | $43.61 | 313100 |
| 2022-12-27 | 46.84 | $43.68 | 191800 |
| 2022-12-23 | 50.90 | $44.01 | 202800 |
| 2022-12-22 | 52.61 | $44.14 | 356200 |
| 2022-12-21 | 53.66 | $44.22 | 100400 |
| 2022-12-20 | 52.30 | $44.10 | 154300 |
| 2022-12-19 | 57.07 | $44.46 | 132213 |
| 2022-12-16 | 59.96 | $44.66 | 170200 |
| 2022-12-15 | 60.69 | $44.71 | 193124 |
| 2022-12-14 | 60.51 | $44.69 | 192800 |
| 2022-12-13 | 58.78 | $44.50 | 313648 |
| 2022-12-12 | 55.78 | $44.19 | 272727 |
| 2022-12-09 | 54.46 | $44.06 | 266943 |
| 2022-12-08 | 59.24 | $44.43 | 291600 |
| 2022-12-07 | 62.18 | $44.64 | 274700 |
| 2022-12-06 | 57.51 | $44.15 | 437800 |
| 2022-12-05 | 55.92 | $44.00 | 278600 |
| 2022-12-02 | 63.07 | $44.48 | 206531 |
| 2022-12-01 | 61.41 | $44.31 | 275131 |
| 2022-11-30 | 60.32 | $44.20 | 223300 |
| 2022-11-29 | 55.87 | $43.79 | 167605 |
| 2022-11-28 | 59.91 | $44.05 | 160200 |
| 2022-11-25 | 59.59 | $44.02 | 31100 |
| 2022-11-23 | 60.67 | $44.09 | 166437 |
| 2022-11-22 | 57.44 | $43.78 | 211822 |
| 2022-11-21 | 55.54 | $43.61 | 165100 |
| 2022-11-18 | 55.82 | $43.63 | 625100 |
| 2022-11-17 | 55.29 | $43.58 | 91532 |
| 2022-11-16 | 58.08 | $43.79 | 90400 |
| 2022-11-15 | 55.54 | $43.54 | 157918 |
| 2022-11-14 | 52.59 | $43.27 | 176000 |
| 2022-11-11 | 53.97 | $43.38 | 236500 |
| 2022-11-10 | 55.10 | $43.47 | 176700 |
| 2022-11-09 | 41.73 | $42.43 | 93700 |
| 2022-11-08 | 41.73 | $42.43 | 357107 |
| 2022-11-07 | 39.70 | $42.30 | 169300 |
| 2022-11-04 | 41.49 | $42.47 | 107900 |
| 2022-11-03 | 40.59 | $42.41 | 633300 |
| 2022-11-02 | 42.45 | $42.59 | 142330 |
| 2022-11-01 | 43.50 | $42.69 | 140600 |
| 2022-10-31 | 42.70 | $42.63 | 160800 |
| 2022-10-28 | 45.05 | $42.86 | 101400 |
| 2022-10-27 | 45.36 | $42.89 | 138800 |
| 2022-10-26 | 41.68 | $42.60 | 63139 |
| 2022-10-25 | 37.69 | $42.31 | 190141 |
| 2022-10-24 | 30.19 | $41.83 | 101512 |
| 2022-10-21 | 30.77 | $41.91 | 185800 |
| 2022-10-20 | 27.60 | $41.72 | 276825 |
| 2022-10-19 | 29.71 | $42.03 | 178543 |
| 2022-10-18 | 32.62 | $42.41 | 192135 |
| 2022-10-17 | 32.45 | $42.40 | 56005 |
| 2022-10-14 | 30.34 | $42.27 | 65247 |
| 2022-10-13 | 31.95 | $42.49 | 65721 |
| 2022-10-12 | 33.16 | $42.65 | 147900 |
| 2022-10-11 | 33.53 | $42.70 | 102321 |
| 2022-10-10 | 34.50 | $42.83 | 91438 |
| 2022-10-07 | 35.02 | $42.90 | 81000 |
| 2022-10-06 | 36.67 | $43.12 | 35800 |
| 2022-10-05 | 37.82 | $43.27 | 43100 |
| 2022-10-04 | 39.88 | $43.53 | 93900 |
| 2022-10-03 | 36.60 | $43.27 | 90300 |
| 2022-09-30 | 33.13 | $43.01 | 39300 |
| 2022-09-29 | 35.93 | $43.40 | 174809 |
| 2022-09-28 | 36.23 | $43.44 | 160100 |
| 2022-09-27 | 25.34 | $42.70 | 84100 |
| 2022-09-26 | 19.14 | $42.35 | 134538 |
| 2022-09-23 | 23.74 | $43.21 | 144647 |
| 2022-09-22 | 26.10 | $43.55 | 90814 |
| 2022-09-21 | 29.92 | $44.01 | 25403 |
| 2022-09-20 | 29.06 | $43.97 | 114501 |
| 2022-09-19 | 29.93 | $44.07 | 188400 |
| 2022-09-16 | 32.42 | $44.34 | 44100 |
| 2022-09-15 | 32.71 | $44.37 | 41401 |
| 2022-09-14 | 34.35 | $44.54 | 25037 |
| 2022-09-13 | 32.26 | $44.43 | 42800 |
| 2022-09-12 | 35.91 | $44.80 | 80200 |
| 2022-09-09 | 36.76 | $44.88 | 42049 |
| 2022-09-08 | 37.50 | $44.95 | 32600 |
| 2022-09-07 | 38.88 | $45.08 | 69044 |
| 2022-09-06 | 35.03 | $44.86 | 72200 |
| 2022-09-02 | 39.92 | $45.31 | 74200 |
| 2022-09-01 | 37.33 | $45.17 | 102729 |
| 2022-08-31 | 39.77 | $45.38 | 128005 |
| 2022-08-30 | 42.00 | $45.56 | 203200 |
| 2022-08-29 | 41.48 | $45.53 | 34800 |
| 2022-08-26 | 44.78 | $45.79 | 28900 |
| 2022-08-25 | 45.31 | $45.83 | 19600 |
| 2022-08-24 | 43.58 | $45.72 | 51700 |
| 2022-08-23 | 44.80 | $45.82 | 39842 |
| 2022-08-22 | 44.66 | $45.81 | 47500 |
| 2022-08-19 | 48.22 | $46.10 | 36700 |
| 2022-08-18 | 51.60 | $46.35 | 59219 |
| 2022-08-17 | 51.08 | $46.31 | 44307 |
| 2022-08-16 | 55.47 | $46.62 | 51235 |
| 2022-08-15 | 55.91 | $46.65 | 63600 |
| 2022-08-12 | 53.57 | $46.45 | 35300 |
| 2022-08-11 | 53.33 | $46.43 | 57600 |
| 2022-08-10 | 54.92 | $46.55 | 51825 |
| 2022-08-09 | 52.46 | $46.33 | 44017 |
| 2022-08-08 | 54.25 | $46.47 | 33400 |
| 2022-08-05 | 50.95 | $46.18 | 27300 |
| 2022-08-04 | 58.41 | $46.72 | 77315 |
| 2022-08-03 | 57.42 | $46.63 | 84541 |
| 2022-08-02 | 55.06 | $46.42 | 68100 |
| 2022-08-01 | 65.21 | $47.04 | 101715 |
| 2022-07-29 | 65.77 | $47.07 | 54540 |
| 2022-07-28 | 64.62 | $46.95 | 39500 |
| 2022-07-27 | 60.99 | $46.60 | 64400 |
| 2022-07-26 | 58.20 | $46.36 | 36500 |
| 2022-07-25 | 57.84 | $46.33 | 82700 |
| 2022-07-22 | 58.63 | $46.38 | 227430 |
| 2022-07-21 | 54.46 | $46.03 | 91107 |
| 2022-07-20 | 50.24 | $45.72 | 117836 |
| 2022-07-19 | 51.26 | $45.79 | 87500 |
| 2022-07-18 | 51.40 | $45.80 | 49841 |
| 2022-07-15 | 52.50 | $45.88 | 70600 |
| 2022-07-14 | 49.96 | $45.68 | 52200 |
| 2022-07-13 | 51.26 | $45.78 | 126000 |
| 2022-07-12 | 49.77 | $45.66 | 37800 |
| 2022-07-11 | 48.64 | $45.57 | 58431 |
| 2022-07-08 | 45.96 | $45.36 | 38200 |
| 2022-07-07 | 48.48 | $45.58 | 83013 |
| 2022-07-06 | 49.53 | $45.67 | 50100 |
| 2022-07-05 | 52.94 | $45.95 | 47521 |
| 2022-07-01 | 51.82 | $45.85 | 60300 |
| 2022-06-30 | 48.17 | $45.54 | 82500 |
| 2022-06-29 | 45.65 | $45.34 | 38000 |
| 2022-06-28 | 40.88 | $44.99 | 45200 |
| 2022-06-27 | 41.57 | $45.06 | 62400 |
| 2022-06-24 | 42.85 | $45.19 | 58825 |
| 2022-06-23 | 43.74 | $45.28 | 84700 |
| 2022-06-22 | 40.90 | $45.06 | 69032 |
| 2022-06-21 | 36.90 | $44.77 | 121500 |
| 2022-06-17 | 36.90 | $44.77 | 72306 |
| 2022-06-16 | 37.45 | $44.84 | 45700 |
| 2022-06-15 | 35.49 | $44.69 | 129900 |
| 2022-06-14 | 30.06 | $44.30 | 30113 |
| 2022-06-13 | 31.68 | $44.55 | 74500 |
| 2022-06-10 | 38.00 | $45.36 | 94711 |
| 2022-06-09 | 43.37 | $45.89 | 52023 |
| 2022-06-08 | 43.22 | $45.88 | 34300 |
| 2022-06-07 | 45.30 | $46.07 | 54900 |
| 2022-06-06 | 42.10 | $45.84 | 270930 |
| 2022-06-03 | 47.11 | $46.28 | 38300 |
| 2022-06-02 | 48.22 | $46.37 | 68203 |
| 2022-06-01 | 46.21 | $46.22 | 57100 |
| 2022-05-31 | 49.50 | $46.49 | 74800 |
| 2022-05-27 | 54.26 | $46.84 | 29820 |
| 2022-05-26 | 51.34 | $46.61 | 99503 |
| 2022-05-25 | 53.02 | $46.73 | 38211 |
| 2022-05-24 | 50.86 | $46.56 | 48500 |
| 2022-05-23 | 46.59 | $46.25 | 78908 |
| 2022-05-20 | 48.80 | $46.42 | 76016 |
| 2022-05-19 | 47.55 | $46.33 | 199424 |
| 2022-05-18 | 45.00 | $46.15 | 36900 |
| 2022-05-17 | 43.56 | $46.05 | 53300 |
| 2022-05-16 | 46.34 | $46.29 | 94619 |
| 2022-05-13 | 42.72 | $46.04 | 62800 |
| 2022-05-12 | 44.55 | $46.20 | 55000 |
| 2022-05-11 | 40.79 | $45.95 | 89523 |
| 2022-05-10 | 40.64 | $45.94 | 64100 |
| 2022-05-09 | 34.90 | $45.58 | 129801 |
| 2022-05-06 | 34.22 | $45.54 | 116338 |
| 2022-05-05 | 34.91 | $45.62 | 53091 |
| 2022-05-04 | 40.26 | $46.18 | 47218 |
| 2022-05-03 | 32.74 | $45.75 | 71800 |
| 2022-05-02 | 33.20 | $45.80 | 91723 |
| 2022-04-29 | 35.38 | $46.03 | 132600 |
| 2022-04-28 | 38.40 | $46.32 | 42124 |
| 2022-04-27 | 37.17 | $46.25 | 95800 |
| 2022-04-26 | 37.89 | $46.32 | 26811 |
| 2022-04-25 | 36.39 | $46.23 | 97200 |
| 2022-04-22 | 28.12 | $45.78 | 36934 |
| 2022-04-21 | 28.28 | $45.80 | 34715 |
| 2022-04-20 | 31.22 | $46.16 | 119238 |
| 2022-04-19 | 28.27 | $46.01 | 46217 |
| 2022-04-18 | 31.43 | $46.38 | 63500 |
| 2022-04-14 | 32.56 | $46.50 | 63900 |
| 2022-04-13 | 35.80 | $46.82 | 170435 |
| 2022-04-12 | 34.64 | $46.76 | 278300 |
| 2022-04-11 | 30.25 | $46.54 | 91900 |
| 2022-04-08 | 32.42 | $46.77 | 34747 |
| 2022-04-07 | 34.56 | $46.98 | 35500 |
| 2022-04-06 | 35.62 | $47.08 | 24900 |
| 2022-04-05 | 36.92 | $47.20 | 36600 |
| 2022-04-04 | 40.29 | $47.49 | 36400 |
| 2022-04-01 | 39.38 | $47.44 | 100649 |
| 2022-03-31 | 42.84 | $47.72 | 51049 |
| 2022-03-30 | 42.49 | $47.70 | 119300 |
| 2022-03-29 | 40.64 | $47.59 | 153400 |
| 2022-03-28 | 33.18 | $47.19 | 54100 |
| 2022-03-25 | 31.12 | $47.09 | 66500 |
| 2022-03-24 | 36.57 | $47.60 | 18100 |
| 2022-03-23 | 38.06 | $47.72 | 59100 |
| 2022-03-22 | 35.13 | $47.58 | 167826 |
| 2022-03-21 | 36.30 | $47.68 | 39824 |
| 2022-03-18 | 40.80 | $48.03 | 65100 |
| 2022-03-17 | 39.99 | $47.99 | 14449 |
| 2022-03-16 | 38.19 | $47.90 | 99348 |
| 2022-03-15 | 39.70 | $48.02 | 39900 |
| 2022-03-14 | 35.24 | $47.80 | 27428 |
| 2022-03-11 | 40.40 | $48.20 | 37908 |
| 2022-03-10 | 40.19 | $48.19 | 38149 |
| 2022-03-09 | 41.71 | $48.30 | 39500 |
| 2022-03-08 | 43.12 | $48.40 | 18642 |
| 2022-03-07 | 46.08 | $48.60 | 45800 |
| 2022-03-04 | 49.99 | $48.84 | 84700 |
| 2022-03-03 | 46.39 | $48.64 | 112946 |
| 2022-03-02 | 42.02 | $48.42 | 67218 |
| 2022-03-01 | 53.97 | $49.05 | 42900 |
| 2022-02-28 | 48.94 | $48.82 | 69100 |
| 2022-02-25 | 39.98 | $48.49 | 54844 |
| 2022-02-24 | 36.80 | $48.39 | 29100 |
| 2022-02-23 | 33.79 | $48.30 | 56800 |
| 2022-02-22 | 35.96 | $48.42 | 65709 |
| 2022-02-18 | 38.08 | $48.53 | 23544 |
| 2022-02-17 | 38.08 | $48.53 | 15124 |
| 2022-02-16 | 35.58 | $48.45 | 36000 |
| 2022-02-15 | 34.64 | $48.42 | 16200 |
| 2022-02-14 | 32.13 | $48.34 | 22500 |
| 2022-02-11 | 36.45 | $48.60 | 42829 |
| 2022-02-10 | 26.30 | $48.32 | 49000 |
| 2022-02-09 | 31.21 | $48.61 | 134025 |
| 2022-02-08 | 32.39 | $48.67 | 306100 |
| 2022-02-07 | 33.19 | $48.71 | 54726 |
| 2022-02-04 | 33.99 | $48.75 | 65600 |
| 2022-02-03 | 37.88 | $48.93 | 34100 |
| 2022-02-02 | 42.50 | $49.11 | 49628 |
| 2022-02-01 | 39.79 | $49.04 | 26700 |
| 2022-01-31 | 41.38 | $49.10 | 48423 |
| 2022-01-28 | 39.06 | $49.04 | 309536 |
| 2022-01-27 | 34.57 | $48.93 | 60500 |
| 2022-01-26 | 34.15 | $48.92 | 49741 |
| 2022-01-25 | 38.35 | $49.10 | 148000 |
| 2022-01-24 | 38.35 | $49.10 | 54500 |
| 2022-01-21 | 38.83 | $49.12 | 25823 |
| 2022-01-20 | 35.38 | $49.03 | 48000 |
| 2022-01-19 | 32.98 | $48.97 | 31500 |
| 2022-01-18 | 28.35 | $48.86 | 46900 |
| 2022-01-14 | 32.86 | $49.09 | 52443 |
| 2022-01-13 | 38.71 | $49.32 | 90001 |
| 2022-01-12 | 36.85 | $49.28 | 36432 |
| 2022-01-11 | 37.12 | $49.29 | 51900 |
| 2022-01-10 | 30.41 | $49.15 | 57900 |
| 2022-01-07 | 32.53 | $49.24 | 68101 |
| 2022-01-06 | 36.87 | $49.40 | 70600 |
| 2022-01-05 | 37.47 | $49.42 | 50000 |
| 2022-01-04 | 42.69 | $49.58 | 13100 |
| 2022-01-03 | 40.21 | $49.53 | 38040 |
| 2021-12-31 | 48.58 | $49.74 | 52300 |
| 2021-12-30 | 48.09 | $49.73 | 42033 |
| 2021-12-29 | 45.12 | $49.67 | 40843 |
| 2021-12-28 | 51.67 | $49.81 | 44833 |
| 2021-12-27 | 48.64 | $49.75 | 56400 |
| 2021-12-23 | 45.94 | $49.70 | 105640 |
| 2021-12-22 | 47.85 | $49.74 | 108641 |
| 2021-12-21 | 46.80 | $49.72 | 51308 |
| 2021-12-20 | 51.74 | $49.82 | 53900 |
| 2021-12-17 | 56.25 | $49.90 | 374118 |
| 2021-12-16 | 50.63 | $49.79 | 54100 |
| 2021-12-15 | 50.07 | $49.78 | 60700 |
| 2021-12-14 | 51.17 | $49.80 | 29000 |
| 2021-12-13 | 51.17 | $49.80 | 82404 |
| 2021-12-10 | 49.17 | $49.76 | 89244 |
| 2021-12-09 | 44.29 | $49.67 | 30332 |
| 2021-12-08 | 44.74 | $49.68 | 58739 |
| 2021-12-07 | 43.65 | $49.66 | 49800 |
| 2021-12-06 | 44.92 | $49.69 | 23628 |
| 2021-12-03 | 47.54 | $49.75 | 13445 |
| 2021-12-02 | 45.00 | $49.70 | 100928 |
| 2021-12-01 | 47.17 | $49.75 | 62900 |
| 2021-11-30 | 47.17 | $49.75 | 29516 |
| 2021-11-29 | 44.76 | $49.70 | 27300 |
| 2021-11-26 | 44.76 | $49.70 | 10700 |
| 2021-11-24 | 36.39 | $49.54 | 22000 |
| 2021-11-23 | 36.72 | $49.55 | 26218 |
| 2021-11-22 | 39.08 | $49.62 | 20100 |
| 2021-11-19 | 44.08 | $49.75 | 37600 |
| 2021-11-18 | 43.55 | $49.74 | 23507 |
| 2021-11-17 | 43.95 | $49.75 | 20800 |
| 2021-11-16 | 44.33 | $49.76 | 15700 |
| 2021-11-15 | 39.87 | $49.67 | 77340 |
| 2021-11-12 | 43.95 | $49.78 | 59100 |
| 2021-11-11 | 42.43 | $49.75 | 13017 |
| 2021-11-10 | 40.89 | $49.72 | 58800 |
| 2021-11-09 | 55.99 | $50.04 | 36300 |
| 2021-11-08 | 53.97 | $50.00 | 64316 |
| 2021-11-05 | 55.79 | $50.03 | 22600 |
| 2021-11-04 | 52.22 | $49.96 | 78035 |
| 2021-11-03 | 44.26 | $49.83 | 11118 |
| 2021-11-02 | 44.26 | $49.83 | 19235 |
| 2021-11-01 | 41.56 | $49.79 | 24200 |
| 2021-10-29 | 43.57 | $49.83 | 25622 |
| 2021-10-28 | 39.40 | $49.77 | 28708 |
| 2021-10-27 | 42.37 | $49.83 | 16924 |
| 2021-10-26 | 39.48 | $49.79 | 11436 |
| 2021-10-25 | 37.23 | $49.76 | 36740 |
| 2021-10-22 | 30.72 | $49.68 | 762200 |
| 2021-10-21 | 31.11 | $49.69 | 123629 |
| 2021-10-20 | 40.14 | $49.88 | 12500 |
| 2021-10-19 | 41.34 | $49.90 | 30020 |
| 2021-10-18 | 45.19 | $49.96 | 13600 |
| 2021-10-15 | 45.19 | $49.96 | 49225 |
| 2021-10-14 | 47.88 | $50.00 | 18502 |
| 2021-10-13 | 43.92 | $49.95 | 10846 |
| 2021-10-12 | 38.61 | $49.89 | 25300 |
| 2021-10-11 | 38.61 | $49.89 | 23523 |
| 2021-10-08 | 42.22 | $49.95 | 6300 |
| 2021-10-07 | 41.35 | $49.94 | 59443 |
| 2021-10-06 | 43.20 | $49.97 | 23448 |
| 2021-10-05 | 46.50 | $50.02 | 15600 |
| 2021-10-04 | 48.61 | $50.05 | 150519 |
| 2021-10-01 | 54.93 | $50.13 | 12531 |
| 2021-09-30 | 42.50 | $49.99 | 13407 |
| 2021-09-29 | 39.08 | $49.96 | 21500 |
| 2021-09-28 | 39.83 | $49.97 | 13800 |
| 2021-09-27 | 40.57 | $49.98 | 14300 |
| 2021-09-24 | 42.05 | $50.00 | 43600 |
| 2021-09-23 | 45.19 | $50.04 | 49300 |
| 2021-09-22 | 46.86 | $50.06 | 43200 |
| 2021-09-21 | 51.34 | $50.11 | 28800 |
| 2021-09-20 | 52.29 | $50.12 | 17035 |
| 2021-09-17 | 52.29 | $50.12 | 20217 |
| 2021-09-16 | 52.29 | $50.12 | 33132 |
| 2021-09-15 | 52.29 | $50.12 | 68849 |
| 2021-09-14 | 60.51 | $50.21 | 24408 |
| 2021-09-13 | 56.94 | $50.16 | 25800 |
| 2021-09-10 | 53.76 | $50.12 | 19430 |
| 2021-09-09 | 55.71 | $50.14 | 26530 |
| 2021-09-08 | 55.71 | $50.14 | 13600 |
| 2021-09-07 | 51.76 | $50.09 | 17000 |
| 2021-09-03 | 51.76 | $50.09 | 11200 |
| 2021-09-02 | 51.76 | $50.09 | 26135 |
| 2021-09-01 | 48.61 | $50.05 | 24618 |
| 2021-08-31 | 48.61 | $50.05 | 18705 |
| 2021-08-30 | 52.47 | $50.10 | 50310 |
| 2021-08-27 | 49.42 | $50.06 | 12800 |
| 2021-08-26 | 46.99 | $50.03 | 12000 |
| 2021-08-25 | 45.33 | $50.01 | 12206 |
| 2021-08-24 | 46.02 | $50.02 | 33600 |
| 2021-08-23 | 48.82 | $50.06 | 21000 |
| 2021-08-20 | 48.82 | $50.06 | 39026 |
| 2021-08-19 | 50.20 | $50.08 | 38114 |
| 2021-08-18 | 50.88 | $50.09 | 189925 |
| 2021-08-17 | 50.88 | $50.09 | 9100 |
| 2021-08-16 | 51.52 | $50.10 | 16700 |
| 2021-08-13 | 52.76 | $50.12 | 18116 |
| 2021-08-12 | 49.88 | $50.07 | 23500 |
| 2021-08-11 | 48.69 | $50.05 | 70200 |
| 2021-08-10 | 44.30 | $49.98 | 22800 |
| 2021-08-09 | 47.62 | $50.04 | 30102 |
| 2021-08-06 | 46.35 | $50.02 | 13100 |
| 2021-08-05 | 52.40 | $50.12 | 23700 |
| 2021-08-04 | 55.13 | $50.16 | 17400 |
| 2021-08-03 | 57.27 | $50.19 | 21120 |
| 2021-08-02 | 60.21 | $50.23 | 33800 |
| 2021-07-30 | 54.03 | $50.12 | 7436 |
| 2021-07-29 | 54.03 | $50.12 | 40534 |
| 2021-07-28 | 55.45 | $50.14 | 52200 |
| 2021-07-27 | 59.91 | $50.20 | 34700 |
| 2021-07-26 | 52.67 | $50.08 | 115700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.03
2026-07-23
Close Price
$43.49
Vol: 48207
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -96.03 | $43.49 | 48207 |
| 2026-07-22 | -98.26 | $43.57 | 13200 |
| 2026-07-21 | -87.39 | $43.73 | 21309 |
| 2026-07-20 | -80.18 | $43.81 | 19716 |
| 2026-07-17 | -73.87 | $43.88 | 14398 |
| 2026-07-16 | -73.87 | $43.88 | 7253 |
| 2026-07-15 | -71.17 | $43.91 | 15200 |
| 2026-07-14 | -76.58 | $43.85 | 19533 |
| 2026-07-13 | -96.21 | $43.64 | 15245 |
| 2026-07-10 | -87.29 | $43.88 | 16975 |
| 2026-07-09 | -84.75 | $43.91 | 14600 |
| 2026-07-08 | -91.53 | $43.83 | 11300 |
| 2026-07-07 | -86.09 | $43.92 | 16000 |
| 2026-07-06 | -72.17 | $44.08 | 24758 |
| 2026-07-02 | -73.91 | $44.06 | 10400 |
| 2026-07-01 | -80.00 | $43.99 | 16000 |
| 2026-06-30 | -59.13 | $44.23 | 23413 |
| 2026-06-29 | -40.00 | $44.45 | 26270 |
| 2026-06-26 | -43.48 | $44.41 | 14222 |
| 2026-06-25 | -43.48 | $44.41 | 22400 |
| 2026-06-24 | -47.83 | $44.36 | 26812 |
| 2026-06-23 | -63.48 | $44.18 | 11037 |
| 2026-06-22 | -70.43 | $44.10 | 18020 |
| 2026-06-18 | -58.59 | $44.16 | 18200 |
| 2026-06-17 | -65.94 | $44.00 | 13828 |
| 2026-06-16 | -48.55 | $44.24 | 11100 |
| 2026-06-15 | -52.45 | $44.16 | 13100 |
| 2026-06-12 | -63.64 | $44.00 | 33701 |
| 2026-06-11 | -31.31 | $44.16 | 16333 |
| 2026-06-10 | -55.56 | $43.92 | 9000 |
| 2026-06-09 | -52.53 | $43.95 | 27800 |
| 2026-06-08 | -60.61 | $43.87 | 13700 |
| 2026-06-05 | -66.67 | $43.87 | 6524 |
| 2026-06-04 | -49.57 | $44.07 | 26518 |
| 2026-06-03 | -53.85 | $44.02 | 14500 |
| 2026-06-02 | -46.15 | $44.11 | 72486 |
| 2026-06-01 | -48.72 | $44.08 | 79806 |
| 2026-05-29 | -35.48 | $44.28 | 24539 |
| 2026-05-28 | -29.03 | $44.36 | 75724 |
| 2026-05-27 | -39.52 | $44.23 | 100300 |
| 2026-05-26 | -46.77 | $44.14 | 34000 |
| 2026-05-22 | -66.93 | $43.90 | 42900 |
| 2026-05-21 | -63.78 | $43.94 | 18416 |
| 2026-05-20 | -67.16 | $43.92 | 34233 |
| 2026-05-19 | -89.04 | $43.64 | 15174 |
| 2026-05-18 | -78.77 | $43.79 | 377515 |
| 2026-05-15 | -95.69 | $43.83 | 34000 |
| 2026-05-14 | -93.48 | $44.08 | 15530 |
| 2026-05-13 | -88.04 | $44.13 | 32004 |
| 2026-05-12 | -91.30 | $44.10 | 30035 |
| 2026-05-11 | -72.09 | $44.32 | 40427 |
| 2026-05-08 | -48.84 | $44.52 | 40500 |
| 2026-05-07 | -67.44 | $44.36 | 15309 |
| 2026-05-06 | -62.79 | $44.40 | 41159 |
| 2026-05-05 | -87.21 | $44.19 | 24480 |
| 2026-05-04 | -86.90 | $44.21 | 22304 |
| 2026-05-01 | -77.38 | $44.29 | 35100 |
| 2026-04-30 | -77.38 | $44.29 | 63402 |
| 2026-04-29 | -79.76 | $44.27 | 34000 |
| 2026-04-28 | -48.81 | $44.53 | 12839 |
| 2026-04-27 | -41.57 | $44.57 | 11300 |
| 2026-04-24 | -23.23 | $44.71 | 14300 |
| 2026-04-23 | -44.44 | $44.50 | 16300 |
| 2026-04-22 | -36.36 | $44.58 | 14341 |
| 2026-04-21 | -36.67 | $44.52 | 8728 |
| 2026-04-20 | -14.44 | $44.72 | 36451 |
| 2026-04-17 | -14.44 | $44.72 | 7300 |
| 2026-04-16 | -15.28 | $44.56 | 10300 |
| 2026-04-15 | -24.42 | $44.60 | 39732 |
| 2026-04-14 | -23.26 | $44.61 | 15400 |
| 2026-04-13 | -39.53 | $44.47 | 17300 |
| 2026-04-10 | -31.40 | $44.54 | 8344 |
| 2026-04-09 | -44.19 | $44.43 | 59808 |
| 2026-04-08 | -39.08 | $44.48 | 47600 |
| 2026-04-07 | -69.23 | $44.31 | 16800 |
| 2026-04-06 | -76.92 | $44.22 | 69300 |
| 2026-04-02 | -67.52 | $44.33 | 13667 |
| 2026-04-01 | -71.79 | $44.28 | 27888 |
| 2026-03-31 | -67.52 | $44.33 | 23700 |
| 2026-03-30 | -69.23 | $44.31 | 27229 |
| 2026-03-27 | -90.60 | $44.06 | 31478 |
| 2026-03-26 | -97.30 | $43.99 | 34534 |
| 2026-03-25 | -80.99 | $44.28 | 10081 |
| 2026-03-24 | -94.37 | $44.09 | 21400 |
| 2026-03-23 | -84.46 | $44.24 | 40351 |
| 2026-03-20 | -95.95 | $44.07 | 17000 |
| 2026-03-19 | -86.51 | $44.40 | 24230 |
| 2026-03-18 | -87.70 | $44.42 | 13119 |
| 2026-03-17 | -70.49 | $44.63 | 16547 |
| 2026-03-16 | -77.87 | $44.54 | 17309 |
| 2026-03-13 | -93.44 | $44.35 | 132700 |
| 2026-03-12 | -90.43 | $44.45 | 67150 |
| 2026-03-11 | -94.62 | $44.61 | 14735 |
| 2026-03-10 | -73.63 | $44.82 | 40500 |
| 2026-03-09 | -57.61 | $44.96 | 28700 |
| 2026-03-06 | -77.32 | $44.74 | 15799 |
| 2026-03-05 | -65.38 | $44.81 | 28125 |
| 2026-03-04 | -51.89 | $44.94 | 14411 |
| 2026-03-03 | -54.72 | $44.91 | 14407 |
| 2026-03-02 | -46.23 | $45.00 | 20341 |
| 2026-02-27 | -20.75 | $45.27 | 14111 |
| 2026-02-26 | -31.13 | $45.16 | 9500 |
| 2026-02-25 | -35.85 | $45.11 | 18019 |
| 2026-02-24 | -32.08 | $45.15 | 79800 |
| 2026-02-23 | -13.92 | $45.11 | 39500 |
| 2026-02-20 | -21.54 | $44.94 | 10000 |
| 2026-02-19 | -18.46 | $44.96 | 15000 |
| 2026-02-18 | -20.00 | $44.95 | 42400 |
| 2026-02-17 | -9.23 | $45.02 | 20528 |
| 2026-02-13 | -9.38 | $45.01 | 11515 |
| 2026-02-12 | -12.73 | $44.91 | 10700 |
| 2026-02-11 | -22.64 | $44.84 | 17528 |
| 2026-02-10 | -39.62 | $44.75 | 12709 |
| 2026-02-09 | -60.38 | $44.64 | 18735 |
| 2026-02-06 | -43.40 | $44.73 | 17500 |
| 2026-02-05 | -73.21 | $44.55 | 56608 |
| 2026-02-04 | -87.50 | $44.47 | 22400 |
| 2026-02-03 | -64.52 | $44.56 | 50038 |
| 2026-02-02 | -67.65 | $44.56 | 70535 |
| 2026-01-30 | -39.71 | $44.75 | 39011 |
| 2026-01-29 | -32.35 | $44.80 | 24700 |
| 2026-01-28 | -30.88 | $44.81 | 19728 |
| 2026-01-27 | -36.76 | $44.77 | 17000 |
| 2026-01-26 | -32.35 | $44.80 | 79015 |
| 2026-01-23 | -60.29 | $44.61 | 38417 |
| 2026-01-22 | -43.82 | $44.63 | 47019 |
| 2026-01-21 | -43.82 | $44.63 | 8500 |
| 2026-01-20 | -61.80 | $44.47 | 21500 |
| 2026-01-16 | -39.33 | $44.67 | 13600 |
| 2026-01-15 | -44.94 | $44.62 | 364700 |
| 2026-01-14 | -33.71 | $44.72 | 29903 |
| 2026-01-13 | -33.71 | $44.72 | 20000 |
| 2026-01-12 | -30.34 | $44.75 | 27708 |
| 2026-01-09 | -31.46 | $44.74 | 26900 |
| 2026-01-08 | -62.92 | $44.46 | 23400 |
| 2026-01-07 | -56.18 | $44.52 | 10157 |
| 2026-01-06 | -55.06 | $44.53 | 20200 |
| 2026-01-05 | -46.07 | $44.61 | 45818 |
| 2026-01-02 | -62.69 | $44.38 | 15900 |
| 2025-12-31 | -38.81 | $44.54 | 4600 |
| 2025-12-30 | -41.79 | $44.52 | 15400 |
| 2025-12-29 | -46.27 | $44.49 | 18600 |
| 2025-12-26 | -55.00 | $44.49 | 73980 |
| 2025-12-24 | -53.75 | $44.50 | 7505 |
| 2025-12-23 | -55.00 | $44.49 | 81706 |
| 2025-12-22 | -72.86 | $44.42 | 30900 |
| 2025-12-19 | -64.29 | $44.48 | 12648 |
| 2025-12-18 | -44.29 | $44.62 | 38425 |
| 2025-12-17 | -67.14 | $44.46 | 27500 |
| 2025-12-16 | -67.14 | $44.46 | 24800 |
| 2025-12-15 | -75.71 | $44.40 | 6804 |
| 2025-12-12 | -78.57 | $44.38 | 19913 |
| 2025-12-11 | -64.29 | $44.48 | 37148 |
| 2025-12-10 | -71.43 | $44.43 | 14219 |
| 2025-12-09 | -93.65 | $44.34 | 13109 |
| 2025-12-08 | -69.84 | $44.49 | 14800 |
| 2025-12-05 | -77.97 | $44.47 | 18805 |
| 2025-12-04 | -69.49 | $44.52 | 7800 |
| 2025-12-03 | -56.67 | $44.59 | 17300 |
| 2025-12-02 | -73.33 | $44.49 | 11512 |
| 2025-12-01 | -78.33 | $44.46 | 17931 |
| 2025-11-28 | -26.67 | $44.77 | 444300 |
| 2025-11-26 | -13.79 | $44.83 | 6943 |
| 2025-11-25 | -48.51 | $44.85 | 29723 |
| 2025-11-24 | -65.35 | $44.68 | 41400 |
| 2025-11-21 | -78.22 | $44.55 | 47412 |
| 2025-11-20 | -81.19 | $44.52 | 17100 |
| 2025-11-19 | -91.09 | $44.42 | 30000 |
| 2025-11-18 | -90.10 | $44.43 | 16000 |
| 2025-11-17 | -89.11 | $44.44 | 17851 |
| 2025-11-14 | -91.09 | $44.42 | 18900 |
| 2025-11-13 | -86.14 | $44.47 | 30339 |
| 2025-11-12 | -74.26 | $44.59 | 11739 |
| 2025-11-11 | -78.22 | $44.55 | 15600 |
| 2025-11-10 | -83.17 | $44.50 | 12734 |
| 2025-11-07 | -80.20 | $44.53 | 9738 |
| 2025-11-06 | -78.22 | $44.55 | 15600 |
| 2025-11-05 | -90.38 | $44.40 | 10900 |
| 2025-11-04 | -83.65 | $44.47 | 18101 |
| 2025-11-03 | -81.73 | $44.49 | 28300 |
| 2025-10-31 | -66.98 | $44.63 | 13031 |
| 2025-10-30 | -62.26 | $44.68 | 7113 |
| 2025-10-29 | -49.56 | $44.78 | 67409 |
| 2025-10-28 | -19.05 | $44.89 | 160743 |
| 2025-10-27 | -23.81 | $44.85 | 9405 |
| 2025-10-24 | -29.76 | $44.80 | 9722 |
| 2025-10-23 | -28.57 | $44.81 | 16434 |
| 2025-10-22 | -22.62 | $44.86 | 6102 |
| 2025-10-21 | -29.76 | $44.80 | 8950 |
| 2025-10-20 | -8.22 | $44.88 | 12536 |
| 2025-10-17 | -25.76 | $44.70 | 17200 |
| 2025-10-16 | -28.79 | $44.68 | 19400 |
| 2025-10-15 | -26.47 | $44.71 | 33118 |
| 2025-10-14 | -41.18 | $44.61 | 23036 |
| 2025-10-13 | -69.12 | $44.42 | 10528 |
| 2025-10-10 | -75.79 | $44.44 | 11100 |
| 2025-10-09 | -88.42 | $44.32 | 48000 |
| 2025-10-08 | -73.68 | $44.46 | 13692 |
| 2025-10-07 | -80.00 | $44.40 | 20733 |
| 2025-10-06 | -86.32 | $44.34 | 13700 |
| 2025-10-03 | -74.74 | $44.45 | 14944 |
| 2025-10-02 | -75.79 | $44.44 | 19525 |
| 2025-10-01 | -66.67 | $44.38 | 20500 |
| 2025-09-30 | -63.28 | $44.35 | 19001 |
| 2025-09-29 | -53.19 | $44.41 | 8400 |
| 2025-09-26 | -57.45 | $44.35 | 15205 |
| 2025-09-25 | -52.48 | $44.42 | 8800 |
| 2025-09-24 | -52.48 | $44.42 | 4546 |
| 2025-09-23 | -46.81 | $44.50 | 5848 |
| 2025-09-22 | -56.03 | $44.37 | 12100 |
| 2025-09-19 | -49.65 | $44.46 | 4134 |
| 2025-09-18 | -45.86 | $44.44 | 10600 |
| 2025-09-17 | -33.76 | $44.63 | 16400 |
| 2025-09-16 | -26.11 | $44.75 | 20422 |
| 2025-09-15 | -25.77 | $44.74 | 11401 |
| 2025-09-12 | -20.44 | $44.62 | 9000 |
| 2025-09-11 | -6.61 | $44.66 | 3632 |
| 2025-09-10 | -12.07 | $44.55 | 13300 |
| 2025-09-09 | -18.97 | $44.47 | 3900 |
| 2025-09-08 | -7.21 | $44.56 | 14848 |
| 2025-09-05 | -13.40 | $44.37 | 12829 |
| 2025-09-04 | -32.26 | $44.16 | 11400 |
| 2025-09-03 | -51.61 | $43.98 | 25400 |
| 2025-09-02 | -63.44 | $43.87 | 250700 |
| 2025-08-29 | -20.43 | $44.27 | 178400 |
| 2025-08-28 | -4.29 | $44.12 | 3039 |
| 2025-08-27 | -11.94 | $44.04 | 7129 |
| 2025-08-26 | -4.69 | $44.06 | 2426 |
| 2025-08-25 | -13.19 | $43.97 | 9728 |
| 2025-08-22 | -6.59 | $44.03 | 6300 |
| 2025-08-21 | -35.37 | $43.71 | 15539 |
| 2025-08-20 | -29.27 | $43.76 | 7820 |
| 2025-08-19 | -32.93 | $43.73 | 101200 |
| 2025-08-18 | -32.93 | $43.73 | 13500 |
| 2025-08-15 | -30.49 | $43.75 | 12100 |
| 2025-08-14 | -23.17 | $43.81 | 11943 |
| 2025-08-13 | -17.07 | $43.86 | 19900 |
| 2025-08-12 | -31.71 | $43.74 | 10700 |
| 2025-08-11 | -28.05 | $43.77 | 7605 |
| 2025-08-08 | -31.71 | $43.74 | 14500 |
| 2025-08-07 | -20.73 | $43.83 | 10800 |
| 2025-08-06 | -10.13 | $43.89 | 7400 |
| 2025-08-05 | -9.72 | $43.83 | 13723 |
| 2025-08-04 | -8.96 | $43.79 | 39100 |
| 2025-08-01 | -14.93 | $43.75 | 27600 |
| 2025-07-31 | -46.27 | $43.54 | 30602 |
| 2025-07-30 | -52.24 | $43.50 | 3712 |
| 2025-07-29 | -43.42 | $43.61 | 12243 |
| 2025-07-28 | -67.09 | $43.46 | 12300 |
| 2025-07-25 | -55.70 | $43.55 | 11000 |
| 2025-07-24 | -65.82 | $43.47 | 8300 |
| 2025-07-23 | -58.23 | $43.53 | 6835 |
| 2025-07-22 | -46.84 | $43.62 | 11047 |
| 2025-07-21 | -55.70 | $43.55 | 7712 |
| 2025-07-18 | -84.81 | $43.32 | 15700 |
| 2025-07-17 | -81.01 | $43.35 | 22600 |
| 2025-07-16 | -86.08 | $43.31 | 16400 |
| 2025-07-15 | -100.00 | $43.21 | 11923 |
| 2025-07-14 | -93.06 | $43.32 | 8800 |
| 2025-07-11 | -87.50 | $43.36 | 52518 |
| 2025-07-10 | -48.75 | $43.60 | 189301 |
| 2025-07-09 | -32.18 | $43.71 | 10718 |
| 2025-07-08 | -45.10 | $43.53 | 12900 |
| 2025-07-07 | -49.02 | $43.49 | 38238 |
| 2025-07-03 | -37.25 | $43.61 | 5729 |
| 2025-07-02 | -22.55 | $43.76 | 16900 |
| 2025-07-01 | -20.59 | $43.78 | 248600 |
| 2025-06-30 | -3.92 | $43.95 | 19736 |
| 2025-06-27 | -18.37 | $43.77 | 18200 |
| 2025-06-26 | -6.19 | $43.88 | 10300 |
| 2025-06-25 | -5.62 | $43.81 | 16900 |
| 2025-06-24 | -6.58 | $43.68 | 16500 |
| 2025-06-23 | -12.82 | $43.57 | 10700 |
| 2025-06-20 | -17.98 | $43.45 | 7700 |
| 2025-06-18 | -15.73 | $43.47 | 89638 |
| 2025-06-17 | -22.47 | $43.41 | 16200 |
| 2025-06-16 | -33.71 | $43.31 | 10645 |
| 2025-06-13 | -32.58 | $43.32 | 10331 |
| 2025-06-12 | -3.37 | $43.58 | 9744 |
| 2025-06-11 | -23.86 | $43.39 | 36700 |
| 2025-06-10 | -37.50 | $43.27 | 20922 |
| 2025-06-09 | -54.55 | $43.12 | 57500 |
| 2025-06-06 | -56.82 | $43.10 | 9600 |
| 2025-06-05 | -56.92 | $43.28 | 14500 |
| 2025-06-04 | -46.92 | $43.41 | 14500 |
| 2025-06-03 | -71.54 | $43.09 | 17736 |
| 2025-06-02 | -67.69 | $43.14 | 23000 |
| 2025-05-30 | -49.23 | $43.38 | 15500 |
| 2025-05-29 | -59.23 | $43.25 | 9600 |
| 2025-05-28 | -66.90 | $43.19 | 26500 |
| 2025-05-27 | -63.38 | $43.24 | 12900 |
| 2025-05-23 | -81.69 | $42.98 | 9108 |
| 2025-05-22 | -85.21 | $42.93 | 38000 |
| 2025-05-21 | -94.16 | $42.85 | 67539 |
| 2025-05-20 | -76.27 | $43.24 | 51900 |
| 2025-05-19 | -73.77 | $43.24 | 22500 |
| 2025-05-16 | -68.85 | $43.30 | 25527 |
| 2025-05-15 | -70.49 | $43.28 | 25801 |
| 2025-05-14 | -89.34 | $43.05 | 24122 |
| 2025-05-13 | -76.23 | $43.21 | 12247 |
| 2025-05-12 | -69.84 | $43.26 | 275640 |
| 2025-05-09 | -44.03 | $43.44 | 8827 |
| 2025-05-08 | -45.28 | $43.42 | 25400 |
| 2025-05-07 | -36.48 | $43.56 | 15300 |
| 2025-05-06 | -43.40 | $43.45 | 17103 |
| 2025-05-05 | -52.87 | $43.37 | 65700 |
| 2025-05-02 | -58.91 | $43.38 | 67800 |
| 2025-05-01 | -49.51 | $43.57 | 24034 |
| 2025-04-30 | -32.18 | $43.92 | 42247 |
| 2025-04-29 | -38.61 | $43.79 | 9100 |
| 2025-04-28 | -38.61 | $43.79 | 21700 |
| 2025-04-25 | -40.10 | $43.76 | 17000 |
| 2025-04-24 | -48.51 | $43.59 | 21000 |
| 2025-04-23 | -66.34 | $43.23 | 19432 |
| 2025-04-22 | -69.80 | $43.16 | 42132 |
| 2025-04-21 | -79.21 | $42.97 | 22500 |
| 2025-04-17 | -67.33 | $43.21 | 37344 |
| 2025-04-16 | -53.96 | $43.48 | 39400 |
| 2025-04-15 | -63.37 | $43.29 | 23500 |
| 2025-04-14 | -67.33 | $43.21 | 89317 |
| 2025-04-11 | -82.18 | $42.91 | 29700 |
| 2025-04-10 | -83.04 | $43.15 | 49213 |
| 2025-04-09 | -67.84 | $43.41 | 38040 |
| 2025-04-08 | -93.50 | $43.42 | 114342 |
| 2025-04-07 | -74.80 | $43.65 | 35609 |
| 2025-04-04 | -29.27 | $44.21 | 51800 |
| 2025-04-03 | -15.91 | $44.08 | 17800 |
| 2025-04-02 | -32.84 | $43.79 | 13234 |
| 2025-04-01 | -25.37 | $43.84 | 31100 |
| 2025-03-31 | -24.32 | $43.90 | 39500 |
| 2025-03-28 | -33.78 | $43.83 | 11500 |
| 2025-03-27 | -77.03 | $43.51 | 29842 |
| 2025-03-26 | -67.57 | $43.58 | 26200 |
| 2025-03-25 | -60.27 | $43.64 | 18205 |
| 2025-03-24 | -64.38 | $43.61 | 23037 |
| 2025-03-21 | -31.51 | $43.85 | 8839 |
| 2025-03-20 | -45.21 | $43.75 | 29800 |
| 2025-03-19 | -36.26 | $43.75 | 26800 |
| 2025-03-18 | -35.37 | $43.56 | 32340 |
| 2025-03-17 | -31.29 | $43.62 | 27825 |
| 2025-03-14 | -36.73 | $43.54 | 11528 |
| 2025-03-13 | -31.97 | $43.61 | 16101 |
| 2025-03-12 | -34.01 | $43.58 | 28600 |
| 2025-03-11 | -27.21 | $43.68 | 61000 |
| 2025-03-10 | -17.69 | $43.82 | 81615 |
| 2025-03-07 | -32.65 | $43.60 | 15616 |
| 2025-03-06 | -27.21 | $43.68 | 20800 |
| 2025-03-05 | -37.42 | $43.53 | 18300 |
| 2025-03-04 | -23.13 | $43.74 | 29100 |
| 2025-03-03 | -10.96 | $43.91 | 19635 |
| 2025-02-28 | -2.05 | $44.04 | 39829 |
| 2025-02-27 | -7.19 | $43.90 | 63500 |
| 2025-02-26 | -10.07 | $43.86 | 21636 |
| 2025-02-25 | -7.41 | $43.86 | 7403 |
| 2025-02-24 | -9.80 | $43.53 | 16800 |
| 2025-02-21 | -9.80 | $43.53 | 18239 |
| 2025-02-20 | -30.21 | $43.28 | 19003 |
| 2025-02-19 | -48.96 | $43.10 | 29131 |
| 2025-02-18 | -51.58 | $43.08 | 19200 |
| 2025-02-14 | -28.92 | $43.33 | 25414 |
| 2025-02-13 | -55.42 | $43.11 | 34640 |
| 2025-02-12 | -61.86 | $42.97 | 15800 |
| 2025-02-11 | -29.03 | $43.12 | 22440 |
| 2025-02-10 | -26.11 | $43.16 | 29100 |
| 2025-02-07 | -21.66 | $43.23 | 61039 |
| 2025-02-06 | -15.92 | $43.32 | 37313 |
| 2025-02-05 | -11.47 | $43.39 | 36903 |
| 2025-02-04 | -29.94 | $43.10 | 17039 |
| 2025-02-03 | -38.22 | $42.97 | 38146 |
| 2025-01-31 | -24.20 | $43.19 | 29100 |
| 2025-01-30 | -20.38 | $43.25 | 18200 |
| 2025-01-29 | -3.20 | $43.21 | 27914 |
| 2025-01-28 | -2.46 | $43.19 | 12523 |
| 2025-01-27 | -9.84 | $43.10 | 31303 |
| 2025-01-24 | -27.87 | $42.88 | 15400 |
| 2025-01-23 | -26.23 | $42.90 | 16930 |
| 2025-01-22 | -16.39 | $43.02 | 20713 |
| 2025-01-21 | -8.47 | $43.08 | 30600 |
| 2025-01-17 | -31.58 | $42.91 | 48812 |
| 2025-01-16 | -33.33 | $43.00 | 301100 |
| 2025-01-15 | -53.33 | $42.70 | 73127 |
| 2025-01-14 | -78.81 | $42.32 | 83027 |
| 2025-01-13 | -90.06 | $42.17 | 342900 |
| 2025-01-10 | -93.89 | $42.29 | 37303 |
| 2025-01-08 | -78.86 | $42.60 | 24301 |
| 2025-01-07 | -75.69 | $42.67 | 28700 |
| 2025-01-06 | -75.60 | $42.74 | 24509 |
| 2025-01-03 | -72.25 | $42.81 | 40200 |
| 2025-01-02 | -70.33 | $42.85 | 44600 |
| 2024-12-31 | -66.51 | $42.93 | 53700 |
| 2024-12-30 | -66.03 | $42.94 | 36206 |
| 2024-12-27 | -83.82 | $42.87 | 12440 |
| 2024-12-26 | -84.39 | $42.86 | 39100 |
| 2024-12-24 | -89.41 | $42.80 | 14331 |
| 2024-12-23 | -86.47 | $42.85 | 61009 |
| 2024-12-20 | -77.65 | $43.00 | 36638 |
| 2024-12-19 | -86.47 | $42.85 | 59320 |
| 2024-12-18 | -94.30 | $42.83 | 63801 |
| 2024-12-17 | -60.13 | $43.37 | 48424 |
| 2024-12-16 | -60.13 | $43.37 | 48143 |
| 2024-12-13 | -60.76 | $43.36 | 13812 |
| 2024-12-12 | -50.00 | $43.53 | 20500 |
| 2024-12-11 | -35.44 | $43.76 | 28700 |
| 2024-12-10 | -26.58 | $43.90 | 38000 |
| 2024-12-09 | -26.58 | $43.90 | 40716 |
| 2024-12-06 | -15.19 | $44.08 | 41641 |
| 2024-12-05 | -22.22 | $43.79 | 17600 |
| 2024-12-04 | -24.44 | $43.76 | 16201 |
| 2024-12-03 | -27.41 | $43.72 | 13400 |
| 2024-12-02 | -18.33 | $43.71 | 21629 |
| 2024-11-29 | -0.83 | $43.92 | 3600 |
| 2024-11-27 | -20.00 | $43.69 | 17900 |
| 2024-11-26 | -20.00 | $43.69 | 22121 |
| 2024-11-25 | -11.67 | $43.79 | 45348 |
| 2024-11-22 | -47.50 | $43.36 | 25020 |
| 2024-11-21 | -60.96 | $43.30 | 14600 |
| 2024-11-20 | -62.75 | $43.30 | 70800 |
| 2024-11-19 | -60.78 | $43.33 | 26042 |
| 2024-11-18 | -64.71 | $43.27 | 45400 |
| 2024-11-15 | -67.32 | $43.23 | 36000 |
| 2024-11-14 | -56.86 | $43.39 | 22300 |
| 2024-11-13 | -58.71 | $43.37 | 34200 |
| 2024-11-12 | -66.06 | $43.29 | 27800 |
| 2024-11-11 | -52.12 | $43.52 | 8111 |
| 2024-11-08 | -45.45 | $43.63 | 86315 |
| 2024-11-07 | -49.09 | $43.57 | 99300 |
| 2024-11-06 | -73.33 | $43.17 | 43215 |
| 2024-11-05 | -50.91 | $43.54 | 19300 |
| 2024-11-04 | -64.24 | $43.32 | 204716 |
| 2024-11-01 | -96.67 | $43.22 | 39413 |
| 2024-10-31 | -83.20 | $43.47 | 19524 |
| 2024-10-30 | -75.89 | $43.60 | 9001 |
| 2024-10-29 | -76.32 | $43.62 | 12300 |
| 2024-10-28 | -89.63 | $43.61 | 67200 |
| 2024-10-25 | -84.96 | $43.71 | 18745 |
| 2024-10-24 | -83.22 | $43.76 | 24336 |
| 2024-10-23 | -93.29 | $43.61 | 12648 |
| 2024-10-22 | -86.03 | $43.83 | 19324 |
| 2024-10-21 | -89.47 | $43.83 | 14500 |
| 2024-10-18 | -65.41 | $44.15 | 7138 |
| 2024-10-17 | -69.17 | $44.10 | 43800 |
| 2024-10-16 | -60.15 | $44.22 | 64600 |
| 2024-10-15 | -69.80 | $44.14 | 14800 |
| 2024-10-14 | -84.11 | $43.93 | 29400 |
| 2024-10-11 | -74.52 | $44.09 | 5939 |
| 2024-10-10 | -83.44 | $43.95 | 14200 |
| 2024-10-09 | -94.57 | $44.04 | 15247 |
| 2024-10-08 | -84.92 | $44.19 | 18600 |
| 2024-10-07 | -94.44 | $44.07 | 127300 |
| 2024-10-04 | -79.37 | $44.26 | 17100 |
| 2024-10-03 | -53.97 | $44.58 | 16000 |
| 2024-10-02 | -42.06 | $44.73 | 11238 |
| 2024-10-01 | -41.27 | $44.74 | 15500 |
| 2024-09-30 | -37.60 | $44.79 | 23400 |
| 2024-09-27 | -22.40 | $44.98 | 12600 |
| 2024-09-26 | -49.47 | $44.79 | 12500 |
| 2024-09-25 | -51.58 | $44.77 | 12300 |
| 2024-09-24 | -55.80 | $44.92 | 33436 |
| 2024-09-23 | -71.74 | $44.70 | 29800 |
| 2024-09-20 | -54.35 | $44.94 | 11300 |
| 2024-09-19 | -50.72 | $44.99 | 84900 |
| 2024-09-18 | -48.55 | $45.02 | 11300 |
| 2024-09-17 | -42.75 | $45.10 | 11300 |
| 2024-09-16 | -27.16 | $45.25 | 47700 |
| 2024-09-13 | -37.04 | $45.09 | 18831 |
| 2024-09-12 | -38.27 | $45.07 | 8035 |
| 2024-09-11 | -36.42 | $45.10 | 9400 |
| 2024-09-10 | -32.54 | $45.14 | 9600 |
| 2024-09-09 | -36.55 | $44.97 | 10700 |
| 2024-09-06 | -39.09 | $44.92 | 84700 |
| 2024-09-05 | -42.64 | $44.85 | 29000 |
| 2024-09-04 | -45.69 | $44.79 | 7400 |
| 2024-09-03 | -54.31 | $44.62 | 18600 |
| 2024-08-30 | -55.33 | $44.60 | 54919 |
| 2024-08-29 | -55.84 | $44.59 | 8244 |
| 2024-08-28 | -50.76 | $44.69 | 10200 |
| 2024-08-27 | -49.75 | $44.71 | 13800 |
| 2024-08-26 | -20.16 | $44.64 | 15500 |
| 2024-08-23 | -13.95 | $44.71 | 11123 |
| 2024-08-22 | -33.82 | $44.43 | 7529 |
| 2024-08-21 | -18.79 | $44.61 | 89945 |
| 2024-08-20 | -25.00 | $44.50 | 15400 |
| 2024-08-19 | -35.90 | $44.33 | 27045 |
| 2024-08-16 | -38.46 | $44.29 | 10600 |
| 2024-08-15 | -41.67 | $44.24 | 6840 |
| 2024-08-14 | -31.41 | $44.40 | 8400 |
| 2024-08-13 | -38.46 | $44.29 | 18621 |
| 2024-08-12 | -50.00 | $44.11 | 37700 |
| 2024-08-09 | -47.44 | $44.15 | 11600 |
| 2024-08-08 | -54.09 | $44.03 | 30600 |
| 2024-08-07 | -47.80 | $44.13 | 8000 |
| 2024-08-06 | -39.41 | $44.22 | 13800 |
| 2024-08-05 | -21.88 | $44.39 | 13747 |
| 2024-08-02 | -2.80 | $44.53 | 7648 |
| 2024-08-01 | -1.03 | $44.10 | 19301 |
| 2024-07-31 | 0.00 | $44.00 | 19202 |
| 2024-07-30 | -7.89 | $43.75 | 14200 |
| 2024-07-29 | -12.20 | $43.69 | 13400 |
| 2024-07-26 | -9.09 | $43.61 | 13500 |
| 2024-07-25 | -22.73 | $43.46 | 28638 |
| 2024-07-24 | -30.91 | $43.37 | 7744 |
| 2024-07-23 | -21.82 | $43.47 | 61100 |
| 2024-07-22 | -21.82 | $43.47 | 61102 |
| 2024-07-19 | -16.36 | $43.53 | 3832 |
| 2024-07-18 | -15.45 | $43.54 | 10621 |
| 2024-07-17 | -2.73 | $43.68 | 9700 |
| 2024-07-16 | -2.88 | $43.62 | 13800 |
| 2024-07-15 | -20.19 | $43.44 | 9446 |
| 2024-07-12 | -2.00 | $43.59 | 4600 |
| 2024-07-11 | -11.34 | $43.47 | 7032 |
| 2024-07-10 | -31.18 | $43.25 | 10624 |
| 2024-07-09 | -27.96 | $43.28 | 11700 |
| 2024-07-08 | -25.81 | $43.30 | 13249 |
| 2024-07-05 | -26.88 | $43.29 | 17211 |
| 2024-07-03 | -56.18 | $43.00 | 8000 |
| 2024-07-02 | -84.27 | $42.75 | 20333 |
| 2024-07-01 | -92.13 | $42.68 | 13300 |
| 2024-06-28 | -50.00 | $43.07 | 13022 |
| 2024-06-27 | -22.22 | $43.30 | 2938 |
| 2024-06-26 | -22.50 | $43.23 | 10702 |
| 2024-06-25 | -11.67 | $43.36 | 20100 |
| 2024-06-24 | -7.50 | $43.41 | 39700 |
| 2024-06-21 | -10.83 | $43.37 | 18408 |
| 2024-06-20 | -4.17 | $43.45 | 98518 |
| 2024-06-18 | -14.17 | $43.33 | 20300 |
| 2024-06-17 | -19.17 | $43.27 | 8800 |
| 2024-06-14 | -4.17 | $43.45 | 4600 |
| 2024-06-13 | -6.96 | $43.37 | 11642 |
| 2024-06-12 | -25.22 | $43.16 | 9841 |
| 2024-06-11 | -38.10 | $42.95 | 40821 |
| 2024-06-10 | -55.24 | $42.77 | 23446 |
| 2024-06-07 | -52.38 | $42.80 | 24100 |
| 2024-06-06 | -11.43 | $43.23 | 14803 |
| 2024-06-05 | -18.10 | $43.16 | 13017 |
| 2024-06-04 | -26.67 | $43.07 | 9411 |
| 2024-06-03 | -42.86 | $42.90 | 22200 |
| 2024-05-31 | -58.10 | $42.74 | 12420 |
| 2024-05-30 | -65.49 | $42.61 | 10000 |
| 2024-05-29 | -72.31 | $42.41 | 21200 |
| 2024-05-28 | -63.08 | $42.53 | 32300 |
| 2024-05-24 | -38.46 | $42.85 | 8224 |
| 2024-05-23 | -46.92 | $42.74 | 22900 |
| 2024-05-22 | -32.62 | $42.89 | 7049 |
| 2024-05-21 | -24.11 | $43.01 | 9700 |
| 2024-05-20 | -31.91 | $42.90 | 6448 |
| 2024-05-17 | -24.11 | $43.01 | 25500 |
| 2024-05-16 | -13.48 | $43.16 | 11500 |
| 2024-05-15 | -2.84 | $43.31 | 20012 |
| 2024-05-14 | -0.93 | $43.00 | 29300 |
| 2024-05-13 | -9.80 | $42.83 | 11700 |
| 2024-05-10 | -17.82 | $42.74 | 17400 |
| 2024-05-09 | -8.91 | $42.83 | 9600 |
| 2024-05-08 | -49.41 | $42.77 | 15631 |
| 2024-05-07 | -47.06 | $42.81 | 19040 |
| 2024-05-06 | -55.29 | $42.67 | 16446 |
| 2024-05-03 | -67.11 | $42.66 | 18900 |
| 2024-05-02 | -78.95 | $42.39 | 28121 |
| 2024-05-01 | -87.28 | $42.20 | 30000 |
| 2024-04-30 | -89.47 | $42.15 | 21400 |
| 2024-04-29 | -79.82 | $42.37 | 10209 |
| 2024-04-26 | -85.53 | $42.24 | 124800 |
| 2024-04-25 | -90.79 | $42.12 | 37739 |
| 2024-04-24 | -84.65 | $42.26 | 9500 |
| 2024-04-23 | -81.14 | $42.34 | 16024 |
| 2024-04-22 | -86.84 | $42.21 | 145200 |
| 2024-04-19 | -86.40 | $42.22 | 31200 |
| 2024-04-18 | -89.04 | $42.16 | 50200 |
| 2024-04-17 | -81.58 | $42.33 | 54700 |
| 2024-04-16 | -94.30 | $42.04 | 189626 |
| 2024-04-15 | -94.86 | $42.16 | 296449 |
| 2024-04-12 | -83.92 | $42.52 | 25247 |
| 2024-04-11 | -92.96 | $42.34 | 46200 |
| 2024-04-10 | -98.91 | $42.37 | 43600 |
| 2024-04-09 | -85.31 | $42.97 | 21800 |
| 2024-04-08 | -94.41 | $42.84 | 22318 |
| 2024-04-05 | -92.86 | $42.88 | 23015 |
| 2024-04-04 | -70.53 | $43.08 | 15300 |
| 2024-04-03 | -82.11 | $42.97 | 12203 |
| 2024-04-02 | -81.91 | $42.98 | 24200 |
| 2024-04-01 | -80.85 | $42.99 | 16215 |
| 2024-03-28 | -38.30 | $43.39 | 8131 |
| 2024-03-27 | -24.47 | $43.52 | 9700 |
| 2024-03-26 | -31.91 | $43.45 | 12621 |
| 2024-03-25 | -40.43 | $43.37 | 9700 |
| 2024-03-22 | -41.49 | $43.36 | 1.0M |
| 2024-03-21 | -52.13 | $43.26 | 11249 |
| 2024-03-20 | -51.06 | $43.27 | 20824 |
| 2024-03-19 | -72.04 | $43.08 | 18500 |
| 2024-03-18 | -83.87 | $42.97 | 10638 |
| 2024-03-15 | -77.42 | $43.03 | 15112 |
| 2024-03-14 | -76.34 | $43.04 | 42541 |
| 2024-03-13 | -40.86 | $43.37 | 12923 |
| 2024-03-12 | -39.78 | $43.38 | 19933 |
| 2024-03-11 | -23.66 | $43.53 | 142800 |
| 2024-03-08 | -20.43 | $43.56 | 26228 |
| 2024-03-07 | -25.29 | $43.47 | 32200 |
| 2024-03-06 | -29.76 | $43.41 | 19426 |
| 2024-03-05 | -34.52 | $43.37 | 605900 |
| 2024-03-04 | -67.86 | $43.09 | 22125 |
| 2024-03-01 | -64.29 | $43.22 | 26216 |
| 2024-02-29 | -74.29 | $43.19 | 56943 |
| 2024-02-28 | -80.00 | $43.11 | 54500 |
| 2024-02-27 | -90.00 | $42.97 | 33712 |
| 2024-02-26 | -85.71 | $43.03 | 94705 |
| 2024-02-23 | -75.00 | $43.18 | 15600 |
| 2024-02-22 | -91.43 | $42.95 | 50123 |
| 2024-02-21 | -90.00 | $42.97 | 22507 |
| 2024-02-20 | -75.71 | $43.17 | 29745 |
| 2024-02-16 | -80.00 | $43.11 | 25800 |
| 2024-02-15 | -67.86 | $43.28 | 16740 |
| 2024-02-14 | -80.00 | $43.11 | 77000 |
| 2024-02-13 | -100.00 | $42.94 | 32700 |
| 2024-02-12 | -75.45 | $43.40 | 47243 |
| 2024-02-09 | -83.48 | $43.32 | 21308 |
| 2024-02-08 | -81.74 | $43.34 | 134910 |
| 2024-02-07 | -69.57 | $43.48 | 120224 |
| 2024-02-06 | -63.48 | $43.55 | 118015 |
| 2024-02-05 | -90.18 | $43.27 | 23800 |
| 2024-02-02 | -60.87 | $43.72 | 69513 |
| 2024-02-01 | -15.22 | $44.14 | 91800 |
| 2024-01-31 | -26.09 | $44.04 | 25146 |
| 2024-01-30 | -46.74 | $43.85 | 29300 |
| 2024-01-29 | -56.38 | $43.77 | 75808 |
| 2024-01-26 | -81.90 | $43.55 | 20200 |
| 2024-01-25 | -79.05 | $43.58 | 30601 |
| 2024-01-24 | -99.05 | $43.37 | 25414 |
| 2024-01-23 | -92.00 | $43.49 | 31200 |
| 2024-01-22 | -83.00 | $43.58 | 41000 |
| 2024-01-19 | -92.00 | $43.49 | 62000 |
| 2024-01-18 | -98.00 | $43.43 | 73919 |
| 2024-01-17 | -94.57 | $43.54 | 18500 |
| 2024-01-16 | -89.33 | $43.74 | 87112 |
| 2024-01-12 | -34.67 | $44.15 | 29107 |
| 2024-01-11 | -39.42 | $44.00 | 111528 |
| 2024-01-10 | -48.86 | $43.77 | 55915 |
| 2024-01-09 | -43.17 | $43.81 | 22930 |
| 2024-01-08 | -36.69 | $43.90 | 96006 |
| 2024-01-05 | -50.36 | $43.71 | 48300 |
| 2024-01-04 | -39.57 | $43.86 | 28249 |
| 2024-01-03 | -23.74 | $44.08 | 19300 |
| 2024-01-02 | -27.85 | $43.97 | 34800 |
| 2023-12-29 | -9.20 | $44.25 | 105400 |
| 2023-12-28 | -9.77 | $44.24 | 41400 |
| 2023-12-27 | -1.16 | $44.38 | 197342 |
| 2023-12-26 | -7.65 | $44.13 | 40908 |
| 2023-12-22 | -5.83 | $44.15 | 31339 |
| 2023-12-21 | -5.24 | $44.16 | 51718 |
| 2023-12-20 | -2.94 | $44.15 | 43100 |
| 2023-12-19 | -15.69 | $43.89 | 1.6M |
| 2023-12-18 | -18.63 | $43.83 | 49312 |
| 2023-12-15 | -10.53 | $43.99 | 35500 |
| 2023-12-14 | -6.85 | $44.06 | 53045 |
| 2023-12-13 | -2.48 | $43.86 | 43000 |
| 2023-12-12 | -14.56 | $43.24 | 45200 |
| 2023-12-11 | -14.95 | $43.15 | 42900 |
| 2023-12-08 | -14.02 | $43.17 | 52425 |
| 2023-12-07 | -4.21 | $43.38 | 50637 |
| 2023-12-06 | -6.57 | $43.32 | 48600 |
| 2023-12-05 | -2.05 | $43.24 | 80416 |
| 2023-12-04 | -9.29 | $42.99 | 44030 |
| 2023-12-01 | -2.73 | $43.11 | 93316 |
| 2023-11-30 | -8.38 | $42.86 | 40700 |
| 2023-11-29 | -1.38 | $42.97 | 123500 |
| 2023-11-28 | -1.03 | $42.70 | 28118 |
| 2023-11-27 | -7.22 | $42.47 | 86914 |
| 2023-11-24 | -20.10 | $42.22 | 25715 |
| 2023-11-22 | -5.26 | $42.50 | 104800 |
| 2023-11-21 | -3.38 | $42.45 | 35600 |
| 2023-11-20 | -1.55 | $42.35 | 37000 |
| 2023-11-17 | -1.46 | $42.35 | 81900 |
| 2023-11-16 | -9.85 | $42.16 | 45100 |
| 2023-11-15 | -19.21 | $41.97 | 61131 |
| 2023-11-14 | -4.43 | $42.27 | 65616 |
| 2023-11-13 | -24.14 | $41.65 | 39125 |
| 2023-11-10 | -21.84 | $41.69 | 55034 |
| 2023-11-09 | -26.44 | $41.61 | 195100 |
| 2023-11-08 | -2.87 | $42.02 | 40525 |
| 2023-11-07 | -12.07 | $41.86 | 73633 |
| 2023-11-06 | -26.44 | $41.61 | 67607 |
| 2023-11-03 | -11.49 | $41.87 | 59313 |
| 2023-11-02 | -17.39 | $41.47 | 29000 |
| 2023-11-01 | -35.51 | $41.22 | 18522 |
| 2023-10-31 | -63.04 | $40.84 | 38100 |
| 2023-10-30 | -68.84 | $40.76 | 73700 |
| 2023-10-27 | -58.70 | $40.90 | 37109 |
| 2023-10-26 | -68.86 | $40.85 | 63131 |
| 2023-10-25 | -88.02 | $40.53 | 117900 |
| 2023-10-24 | -69.10 | $40.88 | 288011 |
| 2023-10-23 | -78.09 | $40.72 | 60542 |
| 2023-10-20 | -91.72 | $40.60 | 79629 |
| 2023-10-19 | -97.93 | $40.50 | 968000 |
| 2023-10-18 | -96.59 | $40.69 | 376600 |
| 2023-10-17 | -92.96 | $40.88 | 64000 |
| 2023-10-16 | -73.87 | $41.26 | 117811 |
| 2023-10-13 | -63.82 | $41.46 | 36700 |
| 2023-10-12 | -70.33 | $41.36 | 33300 |
| 2023-10-11 | -57.87 | $41.65 | 19104 |
| 2023-10-10 | -64.35 | $41.51 | 37000 |
| 2023-10-09 | -62.96 | $41.54 | 44313 |
| 2023-10-06 | -84.72 | $41.07 | 73800 |
| 2023-10-05 | -74.07 | $41.30 | 64200 |
| 2023-10-04 | -79.63 | $41.18 | 52400 |
| 2023-10-03 | -97.22 | $40.80 | 81500 |
| 2023-10-02 | -87.43 | $41.23 | 42500 |
| 2023-09-29 | -84.71 | $41.78 | 34800 |
| 2023-09-28 | -80.87 | $41.89 | 42843 |
| 2023-09-27 | -91.78 | $41.72 | 21049 |
| 2023-09-26 | -81.28 | $41.95 | 38400 |
| 2023-09-25 | -82.19 | $41.93 | 115634 |
| 2023-09-22 | -63.93 | $42.33 | 161126 |
| 2023-09-21 | -71.69 | $42.16 | 22800 |
| 2023-09-20 | -93.70 | $42.54 | 22600 |
| 2023-09-19 | -84.33 | $42.60 | 15231 |
| 2023-09-18 | -76.81 | $42.67 | 17319 |
| 2023-09-15 | -80.43 | $42.62 | 22730 |
| 2023-09-14 | -71.74 | $42.74 | 30611 |
| 2023-09-13 | -63.77 | $42.85 | 11831 |
| 2023-09-12 | -75.36 | $42.69 | 12847 |
| 2023-09-11 | -73.91 | $42.71 | 39119 |
| 2023-09-08 | -76.09 | $42.68 | 7500 |
| 2023-09-07 | -71.01 | $42.75 | 22715 |
| 2023-09-06 | -88.41 | $42.51 | 28300 |
| 2023-09-05 | -81.88 | $42.60 | 16143 |
| 2023-09-01 | -61.59 | $42.88 | 40820 |
| 2023-08-31 | -34.78 | $43.25 | 15037 |
| 2023-08-30 | -41.30 | $43.16 | 28605 |
| 2023-08-29 | -25.86 | $43.21 | 13600 |
| 2023-08-28 | -51.72 | $42.91 | 29100 |
| 2023-08-25 | -69.57 | $42.77 | 35600 |
| 2023-08-24 | -71.74 | $42.74 | 20518 |
| 2023-08-23 | -61.84 | $42.93 | 67933 |
| 2023-08-22 | -91.67 | $42.48 | 89000 |
| 2023-08-21 | -98.08 | $42.38 | 495512 |
| 2023-08-18 | -85.06 | $42.60 | 42002 |
| 2023-08-17 | -91.56 | $42.50 | 123200 |
| 2023-08-16 | -99.29 | $42.51 | 163328 |
| 2023-08-15 | -95.77 | $42.68 | 57600 |
| 2023-08-14 | -96.97 | $42.76 | 27549 |
| 2023-08-11 | -93.13 | $42.82 | 21800 |
| 2023-08-10 | -68.70 | $43.14 | 17900 |
| 2023-08-09 | -48.86 | $43.40 | 16500 |
| 2023-08-08 | -51.91 | $43.36 | 15638 |
| 2023-08-07 | -66.41 | $43.17 | 15600 |
| 2023-08-04 | -70.99 | $43.11 | 151100 |
| 2023-08-03 | -93.13 | $42.82 | 27037 |
| 2023-08-02 | -91.07 | $43.02 | 27907 |
| 2023-08-01 | -80.81 | $43.24 | 72544 |
| 2023-07-31 | -34.34 | $43.70 | 28616 |
| 2023-07-28 | -44.44 | $43.60 | 28646 |
| 2023-07-27 | -55.56 | $43.49 | 26011 |
| 2023-07-26 | -26.32 | $43.89 | 50700 |
| 2023-07-25 | -43.48 | $43.70 | 123100 |
| 2023-07-24 | -42.61 | $43.71 | 13708 |
| 2023-07-21 | -39.13 | $43.75 | 14845 |
| 2023-07-20 | -44.35 | $43.69 | 203412 |
| 2023-07-19 | -21.74 | $43.95 | 12000 |
| 2023-07-18 | -29.57 | $43.86 | 11630 |
| 2023-07-17 | -32.17 | $43.83 | 27614 |
| 2023-07-14 | -37.39 | $43.77 | 11627 |
| 2023-07-13 | -19.13 | $43.98 | 22707 |
| 2023-07-12 | -36.52 | $43.78 | 48100 |
| 2023-07-11 | -85.22 | $43.22 | 496705 |
| 2023-07-10 | -89.57 | $43.17 | 27200 |
| 2023-07-07 | -93.91 | $43.12 | 31700 |
| 2023-07-06 | -92.92 | $43.15 | 148617 |
| 2023-07-05 | -97.22 | $43.50 | 10600 |
| 2023-07-03 | -91.23 | $43.68 | 16703 |
| 2023-06-30 | -63.16 | $43.84 | 20300 |
| 2023-06-29 | -61.02 | $43.86 | 42900 |
| 2023-06-28 | -15.25 | $44.13 | 15000 |
| 2023-06-27 | -16.67 | $44.11 | 30000 |
| 2023-06-26 | -9.76 | $44.14 | 35500 |
| 2023-06-23 | -24.39 | $44.02 | 15000 |
| 2023-06-22 | -40.24 | $43.89 | 41000 |
| 2023-06-21 | -10.98 | $44.13 | 27805 |
| 2023-06-20 | -26.83 | $44.00 | 14100 |
| 2023-06-16 | -21.95 | $44.04 | 27343 |
| 2023-06-15 | -15.85 | $44.09 | 38309 |
| 2023-06-14 | -43.90 | $43.86 | 28111 |
| 2023-06-13 | -56.10 | $43.76 | 16713 |
| 2023-06-12 | -39.78 | $43.96 | 29600 |
| 2023-06-09 | -60.83 | $43.87 | 16300 |
| 2023-06-08 | -46.83 | $44.07 | 452525 |
| 2023-06-07 | -75.40 | $43.71 | 50200 |
| 2023-06-06 | -55.56 | $43.96 | 318800 |
| 2023-06-05 | -65.08 | $43.84 | 386231 |
| 2023-06-02 | -56.35 | $43.95 | 13347 |
| 2023-06-01 | -51.01 | $44.13 | 30438 |
| 2023-05-31 | -55.70 | $44.06 | 18633 |
| 2023-05-30 | -68.46 | $43.87 | 73300 |
| 2023-05-26 | -95.30 | $43.47 | 34945 |
| 2023-05-25 | -99.29 | $43.49 | 44513 |
| 2023-05-24 | -100.00 | $43.65 | 77300 |
| 2023-05-23 | -90.24 | $43.78 | 567400 |
| 2023-05-22 | -94.17 | $43.76 | 68605 |
| 2023-05-19 | -98.29 | $43.74 | 12527 |
| 2023-05-18 | -96.00 | $43.93 | 12300 |
| 2023-05-17 | -76.00 | $44.13 | 11442 |
| 2023-05-16 | -76.00 | $44.13 | 20305 |
| 2023-05-15 | -67.00 | $44.22 | 15034 |
| 2023-05-12 | -50.00 | $44.39 | 15047 |
| 2023-05-11 | -30.00 | $44.59 | 11100 |
| 2023-05-10 | -39.00 | $44.50 | 17700 |
| 2023-05-09 | -71.00 | $44.18 | 10900 |
| 2023-05-08 | -59.00 | $44.30 | 26549 |
| 2023-05-05 | -37.00 | $44.52 | 52200 |
| 2023-05-04 | -28.57 | $44.64 | 46308 |
| 2023-05-03 | -31.36 | $44.70 | 11306 |
| 2023-05-02 | -63.56 | $44.32 | 15300 |
| 2023-05-01 | -100.00 | $43.89 | 38300 |
| 2023-04-28 | -54.46 | $44.46 | 59849 |
| 2023-04-27 | -66.96 | $44.32 | 7544 |
| 2023-04-26 | -54.46 | $44.46 | 43900 |
| 2023-04-25 | -47.32 | $44.54 | 395419 |
| 2023-04-24 | -58.93 | $44.41 | 38700 |
| 2023-04-21 | -72.32 | $44.26 | 15900 |
| 2023-04-20 | -69.64 | $44.29 | 29514 |
| 2023-04-19 | -88.39 | $44.08 | 20345 |
| 2023-04-18 | -96.23 | $44.05 | 24700 |
| 2023-04-17 | -97.12 | $44.06 | 20800 |
| 2023-04-14 | -76.24 | $44.30 | 29008 |
| 2023-04-13 | -58.42 | $44.48 | 26100 |
| 2023-04-12 | -53.47 | $44.53 | 77817 |
| 2023-04-11 | -51.56 | $44.41 | 35300 |
| 2023-04-10 | -55.38 | $44.35 | 27500 |
| 2023-04-06 | -25.68 | $44.69 | 232701 |
| 2023-04-05 | -10.22 | $44.88 | 56100 |
| 2023-04-04 | -9.39 | $44.75 | 173937 |
| 2023-04-03 | -21.55 | $44.53 | 105747 |
| 2023-03-31 | -25.41 | $44.46 | 30000 |
| 2023-03-30 | -36.46 | $44.26 | 40313 |
| 2023-03-29 | -37.56 | $44.18 | 80900 |
| 2023-03-28 | -41.12 | $44.11 | 38309 |
| 2023-03-27 | -29.44 | $44.34 | 52538 |
| 2023-03-24 | -7.61 | $44.77 | 162500 |
| 2023-03-23 | -2.60 | $44.82 | 31832 |
| 2023-03-22 | 0.00 | $44.75 | 104900 |
| 2023-03-21 | -31.84 | $44.17 | 46400 |
| 2023-03-20 | -29.61 | $44.21 | 81300 |
| 2023-03-17 | -8.94 | $44.58 | 97300 |
| 2023-03-16 | -24.71 | $44.26 | 193300 |
| 2023-03-15 | -19.02 | $44.27 | 116500 |
| 2023-03-14 | -27.27 | $43.99 | 94629 |
| 2023-03-13 | -16.55 | $44.16 | 42900 |
| 2023-03-10 | -42.18 | $43.80 | 57400 |
| 2023-03-09 | -70.11 | $43.47 | 61200 |
| 2023-03-08 | -86.21 | $43.19 | 32700 |
| 2023-03-07 | -85.71 | $43.20 | 50800 |
| 2023-03-06 | -78.29 | $43.33 | 32100 |
| 2023-03-03 | -76.78 | $43.44 | 195212 |
| 2023-03-02 | -96.71 | $43.03 | 1.2M |
| 2023-03-01 | -95.09 | $43.25 | 190540 |
| 2023-02-28 | -88.44 | $43.62 | 24827 |
| 2023-02-27 | -86.43 | $43.66 | 22447 |
| 2023-02-24 | -91.96 | $43.55 | 284100 |
| 2023-02-23 | -79.79 | $43.84 | 18400 |
| 2023-02-22 | -87.05 | $43.70 | 41500 |
| 2023-02-21 | -96.89 | $43.51 | 34608 |
| 2023-02-17 | -85.71 | $44.00 | 26232 |
| 2023-02-16 | -95.21 | $43.99 | 39700 |
| 2023-02-15 | -97.79 | $44.05 | 57642 |
| 2023-02-14 | -91.04 | $44.16 | 97243 |
| 2023-02-13 | -85.59 | $44.37 | 122032 |
| 2023-02-10 | -97.46 | $44.23 | 82400 |
| 2023-02-09 | -96.91 | $44.44 | 32800 |
| 2023-02-08 | -82.47 | $44.58 | 22100 |
| 2023-02-07 | -83.49 | $44.47 | 142708 |
| 2023-02-06 | -86.24 | $44.44 | 217813 |
| 2023-02-03 | -36.55 | $44.85 | 17400 |
| 2023-02-02 | -15.15 | $45.13 | 301700 |
| 2023-02-01 | -7.59 | $45.19 | 58900 |
| 2023-01-31 | -24.70 | $44.90 | 74400 |
| 2023-01-30 | -30.43 | $44.75 | 69600 |
| 2023-01-27 | -16.85 | $45.00 | 33300 |
| 2023-01-26 | -14.67 | $45.04 | 47439 |
| 2023-01-25 | -11.41 | $45.10 | 26100 |
| 2023-01-24 | -17.39 | $44.99 | 59900 |
| 2023-01-23 | -27.17 | $44.81 | 125900 |
| 2023-01-20 | -21.20 | $44.92 | 27848 |
| 2023-01-19 | -9.24 | $45.14 | 72000 |
| 2023-01-18 | -3.80 | $45.24 | 308139 |
| 2023-01-17 | -19.25 | $44.77 | 104341 |
| 2023-01-13 | -11.80 | $44.89 | 143609 |
| 2023-01-12 | 0.00 | $45.08 | 107927 |
| 2023-01-11 | -15.07 | $44.71 | 276337 |
| 2023-01-10 | -35.62 | $44.41 | 454520 |
| 2023-01-09 | -23.29 | $44.59 | 247518 |
| 2023-01-06 | -38.36 | $44.37 | 283739 |
| 2023-01-05 | -70.55 | $43.90 | 216017 |
| 2023-01-04 | -65.07 | $43.98 | 268440 |
| 2023-01-03 | -83.56 | $43.71 | 226345 |
| 2022-12-30 | -97.26 | $43.51 | 181426 |
| 2022-12-29 | -87.50 | $43.74 | 201300 |
| 2022-12-28 | -97.06 | $43.61 | 313100 |
| 2022-12-27 | -96.90 | $43.68 | 191800 |
| 2022-12-23 | -74.80 | $44.01 | 202800 |
| 2022-12-22 | -64.23 | $44.14 | 356200 |
| 2022-12-21 | -57.72 | $44.22 | 100400 |
| 2022-12-20 | -66.94 | $44.10 | 154300 |
| 2022-12-19 | -34.81 | $44.46 | 132213 |
| 2022-12-16 | -19.57 | $44.66 | 170200 |
| 2022-12-15 | -14.67 | $44.71 | 193124 |
| 2022-12-14 | -16.00 | $44.69 | 192800 |
| 2022-12-13 | -28.10 | $44.50 | 313648 |
| 2022-12-12 | -30.82 | $44.19 | 272727 |
| 2022-12-09 | -39.73 | $44.06 | 266943 |
| 2022-12-08 | -11.54 | $44.43 | 291600 |
| 2022-12-07 | 0.00 | $44.64 | 274700 |
| 2022-12-06 | -16.96 | $44.15 | 437800 |
| 2022-12-05 | -23.48 | $44.00 | 278600 |
| 2022-12-02 | -2.61 | $44.48 | 206531 |
| 2022-12-01 | -8.41 | $44.31 | 275131 |
| 2022-11-30 | -1.01 | $44.20 | 223300 |
| 2022-11-29 | -21.72 | $43.79 | 167605 |
| 2022-11-28 | -8.59 | $44.05 | 160200 |
| 2022-11-25 | -4.30 | $44.02 | 31100 |
| 2022-11-23 | -0.54 | $44.09 | 166437 |
| 2022-11-22 | -3.75 | $43.78 | 211822 |
| 2022-11-21 | -11.45 | $43.61 | 165100 |
| 2022-11-18 | -8.50 | $43.63 | 625100 |
| 2022-11-17 | -9.82 | $43.58 | 91532 |
| 2022-11-16 | -0.45 | $43.79 | 90400 |
| 2022-11-15 | -4.81 | $43.54 | 157918 |
| 2022-11-14 | -15.35 | $43.27 | 176000 |
| 2022-11-11 | -9.90 | $43.38 | 236500 |
| 2022-11-10 | -5.45 | $43.47 | 176700 |
| 2022-11-09 | -40.41 | $42.43 | 93700 |
| 2022-11-08 | -40.41 | $42.43 | 357107 |
| 2022-11-07 | -49.32 | $42.30 | 169300 |
| 2022-11-04 | -37.67 | $42.47 | 107900 |
| 2022-11-03 | -41.78 | $42.41 | 633300 |
| 2022-11-02 | -40.12 | $42.59 | 142330 |
| 2022-11-01 | -37.22 | $42.69 | 140600 |
| 2022-10-31 | -48.56 | $42.63 | 160800 |
| 2022-10-28 | -37.50 | $42.86 | 101400 |
| 2022-10-27 | -36.06 | $42.89 | 138800 |
| 2022-10-26 | -50.00 | $42.60 | 63139 |
| 2022-10-25 | -63.94 | $42.31 | 190141 |
| 2022-10-24 | -87.02 | $41.83 | 101512 |
| 2022-10-21 | -83.17 | $41.91 | 185800 |
| 2022-10-20 | -96.00 | $41.72 | 276825 |
| 2022-10-19 | -100.00 | $42.03 | 178543 |
| 2022-10-18 | -85.13 | $42.41 | 192135 |
| 2022-10-17 | -85.93 | $42.40 | 56005 |
| 2022-10-14 | -92.96 | $42.27 | 65247 |
| 2022-10-13 | -87.40 | $42.49 | 65721 |
| 2022-10-12 | -81.36 | $42.65 | 147900 |
| 2022-10-11 | -79.50 | $42.70 | 102321 |
| 2022-10-10 | -74.06 | $42.83 | 91438 |
| 2022-10-07 | -75.00 | $42.90 | 81000 |
| 2022-10-06 | -67.62 | $43.12 | 35800 |
| 2022-10-05 | -63.70 | $43.27 | 43100 |
| 2022-10-04 | -55.25 | $43.53 | 93900 |
| 2022-10-03 | -64.31 | $43.27 | 90300 |
| 2022-09-30 | -74.84 | $43.01 | 39300 |
| 2022-09-29 | -62.58 | $43.40 | 174809 |
| 2022-09-28 | -63.82 | $43.44 | 160100 |
| 2022-09-27 | -85.59 | $42.70 | 84100 |
| 2022-09-26 | -98.19 | $42.35 | 134538 |
| 2022-09-23 | -94.70 | $43.21 | 144647 |
| 2022-09-22 | -98.35 | $43.55 | 90814 |
| 2022-09-21 | -86.10 | $44.01 | 25403 |
| 2022-09-20 | -97.14 | $43.97 | 114501 |
| 2022-09-19 | -99.50 | $44.07 | 188400 |
| 2022-09-16 | -90.82 | $44.34 | 44100 |
| 2022-09-15 | -97.69 | $44.37 | 41401 |
| 2022-09-14 | -91.94 | $44.54 | 25037 |
| 2022-09-13 | -97.40 | $44.43 | 42800 |
| 2022-09-12 | -98.48 | $44.80 | 80200 |
| 2022-09-09 | -95.88 | $44.88 | 42049 |
| 2022-09-08 | -92.42 | $44.95 | 32600 |
| 2022-09-07 | -86.07 | $45.08 | 69044 |
| 2022-09-06 | -97.01 | $44.86 | 72200 |
| 2022-09-02 | -84.27 | $45.31 | 74200 |
| 2022-09-01 | -92.13 | $45.17 | 102729 |
| 2022-08-31 | -98.62 | $45.38 | 128005 |
| 2022-08-30 | -90.58 | $45.56 | 203200 |
| 2022-08-29 | -98.09 | $45.53 | 34800 |
| 2022-08-26 | -85.43 | $45.79 | 28900 |
| 2022-08-25 | -83.54 | $45.83 | 19600 |
| 2022-08-24 | -96.62 | $45.72 | 51700 |
| 2022-08-23 | -95.00 | $45.82 | 39842 |
| 2022-08-22 | -95.71 | $45.81 | 47500 |
| 2022-08-19 | -92.92 | $46.10 | 36700 |
| 2022-08-18 | -77.67 | $46.35 | 59219 |
| 2022-08-17 | -59.57 | $46.31 | 44307 |
| 2022-08-16 | -34.64 | $46.62 | 51235 |
| 2022-08-15 | -32.68 | $46.65 | 63600 |
| 2022-08-12 | -45.75 | $46.45 | 35300 |
| 2022-08-11 | -47.06 | $46.43 | 57600 |
| 2022-08-10 | -35.50 | $46.55 | 51825 |
| 2022-08-09 | -52.04 | $46.33 | 44017 |
| 2022-08-08 | -44.90 | $46.47 | 33400 |
| 2022-08-05 | -59.69 | $46.18 | 27300 |
| 2022-08-04 | -31.19 | $46.72 | 77315 |
| 2022-08-03 | -35.64 | $46.63 | 84541 |
| 2022-08-02 | -46.04 | $46.42 | 68100 |
| 2022-08-01 | -15.35 | $47.04 | 101715 |
| 2022-07-29 | -13.86 | $47.07 | 54540 |
| 2022-07-28 | -19.80 | $46.95 | 39500 |
| 2022-07-27 | -32.61 | $46.60 | 64400 |
| 2022-07-26 | -41.60 | $46.36 | 36500 |
| 2022-07-25 | -42.86 | $46.33 | 82700 |
| 2022-07-22 | -40.76 | $46.38 | 227430 |
| 2022-07-21 | -55.46 | $46.03 | 91107 |
| 2022-07-20 | -68.49 | $45.72 | 117836 |
| 2022-07-19 | -55.71 | $45.79 | 87500 |
| 2022-07-18 | -55.36 | $45.80 | 49841 |
| 2022-07-15 | -48.04 | $45.88 | 70600 |
| 2022-07-14 | -54.58 | $45.68 | 52200 |
| 2022-07-13 | -50.97 | $45.78 | 126000 |
| 2022-07-12 | -24.46 | $45.66 | 37800 |
| 2022-07-11 | -29.35 | $45.57 | 58431 |
| 2022-07-08 | -40.76 | $45.36 | 38200 |
| 2022-07-07 | -28.80 | $45.58 | 83013 |
| 2022-07-06 | -25.53 | $45.67 | 50100 |
| 2022-07-05 | -15.15 | $45.95 | 47521 |
| 2022-07-01 | -24.40 | $45.85 | 60300 |
| 2022-06-30 | -40.09 | $45.54 | 82500 |
| 2022-06-29 | -50.92 | $45.34 | 38000 |
| 2022-06-28 | -68.14 | $44.99 | 45200 |
| 2022-06-27 | -69.26 | $45.06 | 62400 |
| 2022-06-24 | -64.20 | $45.19 | 58825 |
| 2022-06-23 | -60.70 | $45.28 | 84700 |
| 2022-06-22 | -69.26 | $45.06 | 69032 |
| 2022-06-21 | -80.54 | $44.77 | 121500 |
| 2022-06-17 | -80.54 | $44.77 | 72306 |
| 2022-06-16 | -77.82 | $44.84 | 45700 |
| 2022-06-15 | -83.66 | $44.69 | 129900 |
| 2022-06-14 | -98.83 | $44.30 | 30113 |
| 2022-06-13 | -100.00 | $44.55 | 74500 |
| 2022-06-10 | -100.00 | $45.36 | 94711 |
| 2022-06-09 | -91.35 | $45.89 | 52023 |
| 2022-06-08 | -86.49 | $45.88 | 34300 |
| 2022-06-07 | -69.37 | $46.07 | 54900 |
| 2022-06-06 | -74.63 | $45.84 | 270930 |
| 2022-06-03 | -40.58 | $46.28 | 38300 |
| 2022-06-02 | -34.06 | $46.37 | 68203 |
| 2022-06-01 | -44.93 | $46.22 | 57100 |
| 2022-05-31 | -25.36 | $46.49 | 74800 |
| 2022-05-27 | 0.00 | $46.84 | 29820 |
| 2022-05-26 | -10.16 | $46.61 | 99503 |
| 2022-05-25 | 0.00 | $46.73 | 38211 |
| 2022-05-24 | -4.35 | $46.56 | 48500 |
| 2022-05-23 | -24.04 | $46.25 | 78908 |
| 2022-05-20 | -7.69 | $46.42 | 76016 |
| 2022-05-19 | -16.35 | $46.33 | 199424 |
| 2022-05-18 | -22.01 | $46.15 | 36900 |
| 2022-05-17 | -28.30 | $46.05 | 53300 |
| 2022-05-16 | -13.21 | $46.29 | 94619 |
| 2022-05-13 | -28.03 | $46.04 | 62800 |
| 2022-05-12 | -29.51 | $46.20 | 55000 |
| 2022-05-11 | -50.24 | $45.95 | 89523 |
| 2022-05-10 | -50.72 | $45.94 | 64100 |
| 2022-05-09 | -67.94 | $45.58 | 129801 |
| 2022-05-06 | -69.86 | $45.54 | 116338 |
| 2022-05-05 | -66.98 | $45.62 | 53091 |
| 2022-05-04 | -43.81 | $46.18 | 47218 |
| 2022-05-03 | -66.80 | $45.75 | 71800 |
| 2022-05-02 | -66.42 | $45.80 | 91723 |
| 2022-04-29 | -57.74 | $46.03 | 132600 |
| 2022-04-28 | -51.21 | $46.32 | 42124 |
| 2022-04-27 | -53.63 | $46.25 | 95800 |
| 2022-04-26 | -51.21 | $46.32 | 26811 |
| 2022-04-25 | -54.33 | $46.23 | 97200 |
| 2022-04-22 | -69.90 | $45.78 | 36934 |
| 2022-04-21 | -69.20 | $45.80 | 34715 |
| 2022-04-20 | -91.62 | $46.16 | 119238 |
| 2022-04-19 | -100.00 | $46.01 | 46217 |
| 2022-04-18 | -92.73 | $46.38 | 63500 |
| 2022-04-14 | -88.65 | $46.50 | 63900 |
| 2022-04-13 | -71.35 | $46.82 | 170435 |
| 2022-04-12 | -74.59 | $46.76 | 278300 |
| 2022-04-11 | -94.15 | $46.54 | 91900 |
| 2022-04-08 | -95.83 | $46.77 | 34747 |
| 2022-04-07 | -96.32 | $46.98 | 35500 |
| 2022-04-06 | -89.13 | $47.08 | 24900 |
| 2022-04-05 | -91.37 | $47.20 | 36600 |
| 2022-04-04 | -71.63 | $47.49 | 36400 |
| 2022-04-01 | -80.00 | $47.44 | 100649 |
| 2022-03-31 | -65.95 | $47.72 | 51049 |
| 2022-03-30 | -67.03 | $47.70 | 119300 |
| 2022-03-29 | -72.97 | $47.59 | 153400 |
| 2022-03-28 | -95.02 | $47.19 | 54100 |
| 2022-03-25 | -100.00 | $47.09 | 66500 |
| 2022-03-24 | -92.02 | $47.60 | 18100 |
| 2022-03-23 | -84.66 | $47.72 | 59100 |
| 2022-03-22 | -96.82 | $47.58 | 167826 |
| 2022-03-21 | -94.67 | $47.68 | 39824 |
| 2022-03-18 | -71.81 | $48.03 | 65100 |
| 2022-03-17 | -74.50 | $47.99 | 14449 |
| 2022-03-16 | -80.54 | $47.90 | 99348 |
| 2022-03-15 | -83.08 | $48.02 | 39900 |
| 2022-03-14 | -100.00 | $47.80 | 27428 |
| 2022-03-11 | -75.00 | $48.20 | 37908 |
| 2022-03-10 | -75.83 | $48.19 | 38149 |
| 2022-03-09 | -66.67 | $48.30 | 39500 |
| 2022-03-08 | -58.33 | $48.40 | 18642 |
| 2022-03-07 | -41.67 | $48.60 | 45800 |
| 2022-03-04 | -21.67 | $48.84 | 84700 |
| 2022-03-03 | -38.33 | $48.64 | 112946 |
| 2022-03-02 | -58.40 | $48.42 | 67218 |
| 2022-03-01 | -8.00 | $49.05 | 42900 |
| 2022-02-28 | -26.40 | $48.82 | 69100 |
| 2022-02-25 | -52.80 | $48.49 | 54844 |
| 2022-02-24 | -60.80 | $48.39 | 29100 |
| 2022-02-23 | -68.00 | $48.30 | 56800 |
| 2022-02-22 | -84.21 | $48.42 | 65709 |
| 2022-02-18 | -72.63 | $48.53 | 23544 |
| 2022-02-17 | -72.63 | $48.53 | 15124 |
| 2022-02-16 | -81.05 | $48.45 | 36000 |
| 2022-02-15 | -84.21 | $48.42 | 16200 |
| 2022-02-14 | -92.63 | $48.34 | 22500 |
| 2022-02-11 | -67.65 | $48.60 | 42829 |
| 2022-02-10 | -95.41 | $48.32 | 49000 |
| 2022-02-09 | -92.59 | $48.61 | 134025 |
| 2022-02-08 | -94.52 | $48.67 | 306100 |
| 2022-02-07 | -89.04 | $48.71 | 54726 |
| 2022-02-04 | -84.42 | $48.75 | 65600 |
| 2022-02-03 | -78.79 | $48.93 | 34100 |
| 2022-02-02 | -60.98 | $49.11 | 49628 |
| 2022-02-01 | -71.26 | $49.04 | 26700 |
| 2022-01-31 | -67.02 | $49.10 | 48423 |
| 2022-01-28 | -74.49 | $49.04 | 309536 |
| 2022-01-27 | -87.76 | $48.93 | 60500 |
| 2022-01-26 | -89.22 | $48.92 | 49741 |
| 2022-01-25 | -72.38 | $49.10 | 148000 |
| 2022-01-24 | -72.38 | $49.10 | 54500 |
| 2022-01-21 | -70.48 | $49.12 | 25823 |
| 2022-01-20 | -79.05 | $49.03 | 48000 |
| 2022-01-19 | -84.91 | $48.97 | 31500 |
| 2022-01-18 | -95.50 | $48.86 | 46900 |
| 2022-01-14 | -93.62 | $49.09 | 52443 |
| 2022-01-13 | -75.58 | $49.32 | 90001 |
| 2022-01-12 | -83.17 | $49.28 | 36432 |
| 2022-01-11 | -82.18 | $49.29 | 51900 |
| 2022-01-10 | -96.04 | $49.15 | 57900 |
| 2022-01-07 | -95.00 | $49.24 | 68101 |
| 2022-01-06 | -98.99 | $49.40 | 70600 |
| 2022-01-05 | -94.12 | $49.42 | 50000 |
| 2022-01-04 | -78.43 | $49.58 | 13100 |
| 2022-01-03 | -83.33 | $49.53 | 38040 |
| 2021-12-31 | -62.75 | $49.74 | 52300 |
| 2021-12-30 | -63.73 | $49.73 | 42033 |
| 2021-12-29 | -69.61 | $49.67 | 40843 |
| 2021-12-28 | -55.88 | $49.81 | 44833 |
| 2021-12-27 | -61.76 | $49.75 | 56400 |
| 2021-12-23 | -66.67 | $49.70 | 105640 |
| 2021-12-22 | -62.75 | $49.74 | 108641 |
| 2021-12-21 | -64.71 | $49.72 | 51308 |
| 2021-12-20 | -54.90 | $49.82 | 53900 |
| 2021-12-17 | -47.06 | $49.90 | 374118 |
| 2021-12-16 | -57.84 | $49.79 | 54100 |
| 2021-12-15 | -58.82 | $49.78 | 60700 |
| 2021-12-14 | -56.86 | $49.80 | 29000 |
| 2021-12-13 | -56.86 | $49.80 | 82404 |
| 2021-12-10 | -60.78 | $49.76 | 89244 |
| 2021-12-09 | -39.22 | $49.67 | 30332 |
| 2021-12-08 | -45.76 | $49.68 | 58739 |
| 2021-12-07 | -67.74 | $49.66 | 49800 |
| 2021-12-06 | -70.13 | $49.69 | 23628 |
| 2021-12-03 | -62.34 | $49.75 | 13445 |
| 2021-12-02 | -68.83 | $49.70 | 100928 |
| 2021-12-01 | -58.54 | $49.75 | 62900 |
| 2021-11-30 | -58.54 | $49.75 | 29516 |
| 2021-11-29 | -64.63 | $49.70 | 27300 |
| 2021-11-26 | -64.63 | $49.70 | 10700 |
| 2021-11-24 | -84.15 | $49.54 | 22000 |
| 2021-11-23 | -82.93 | $49.55 | 26218 |
| 2021-11-22 | -74.39 | $49.62 | 20100 |
| 2021-11-19 | -58.54 | $49.75 | 37600 |
| 2021-11-18 | -59.76 | $49.74 | 23507 |
| 2021-11-17 | -58.54 | $49.75 | 20800 |
| 2021-11-16 | -57.32 | $49.76 | 15700 |
| 2021-11-15 | -68.29 | $49.67 | 77340 |
| 2021-11-12 | -54.88 | $49.78 | 59100 |
| 2021-11-11 | -58.54 | $49.75 | 13017 |
| 2021-11-10 | -62.20 | $49.72 | 58800 |
| 2021-11-09 | -23.17 | $50.04 | 36300 |
| 2021-11-08 | -28.05 | $50.00 | 64316 |
| 2021-11-05 | -6.06 | $50.03 | 22600 |
| 2021-11-04 | -12.70 | $49.96 | 78035 |
| 2021-11-03 | -34.38 | $49.83 | 11118 |
| 2021-11-02 | -48.89 | $49.83 | 19235 |
| 2021-11-01 | -62.00 | $49.79 | 24200 |
| 2021-10-29 | -55.77 | $49.83 | 25622 |
| 2021-10-28 | -68.52 | $49.77 | 28708 |
| 2021-10-27 | -57.41 | $49.83 | 16924 |
| 2021-10-26 | -64.81 | $49.79 | 11436 |
| 2021-10-25 | -70.37 | $49.76 | 36740 |
| 2021-10-22 | -85.19 | $49.68 | 762200 |
| 2021-10-21 | -100.00 | $49.69 | 123629 |
| 2021-10-20 | -89.66 | $49.88 | 12500 |
| 2021-10-19 | -82.76 | $49.90 | 30020 |
| 2021-10-18 | -63.33 | $49.96 | 13600 |
| 2021-10-15 | -67.86 | $49.96 | 49225 |
| 2021-10-14 | -56.67 | $50.00 | 18502 |
| 2021-10-13 | -75.00 | $49.95 | 10846 |
| 2021-10-12 | -95.00 | $49.89 | 25300 |
| 2021-10-11 | -95.00 | $49.89 | 23523 |
| 2021-10-08 | -88.89 | $49.95 | 6300 |
| 2021-10-07 | -91.67 | $49.94 | 59443 |
| 2021-10-06 | -83.33 | $49.97 | 23448 |
| 2021-10-05 | -71.43 | $50.02 | 15600 |
| 2021-10-04 | -62.86 | $50.05 | 150519 |
| 2021-10-01 | -40.00 | $50.13 | 12531 |
| 2021-09-30 | -80.00 | $49.99 | 13407 |
| 2021-09-29 | -93.94 | $49.96 | 21500 |
| 2021-09-28 | -96.77 | $49.97 | 13800 |
| 2021-09-27 | -93.55 | $49.98 | 14300 |
| 2021-09-24 | -90.00 | $50.00 | 43600 |
| 2021-09-23 | -79.31 | $50.04 | 49300 |
| 2021-09-22 | -77.78 | $50.06 | 43200 |
| 2021-09-21 | -44.44 | $50.11 | 28800 |
| 2021-09-20 | -41.67 | $50.12 | 17035 |
| 2021-09-17 | -41.67 | $50.12 | 20217 |
| 2021-09-16 | -41.67 | $50.12 | 33132 |
| 2021-09-15 | -40.54 | $50.12 | 68849 |
| 2021-09-14 | -11.43 | $50.21 | 24408 |
| 2021-09-13 | -10.34 | $50.16 | 25800 |
| 2021-09-10 | -24.14 | $50.12 | 19430 |
| 2021-09-09 | -14.29 | $50.14 | 26530 |
| 2021-09-08 | -14.29 | $50.14 | 13600 |
| 2021-09-07 | -32.14 | $50.09 | 17000 |
| 2021-09-03 | -32.14 | $50.09 | 11200 |
| 2021-09-02 | -32.14 | $50.09 | 26135 |
| 2021-09-01 | -48.28 | $50.05 | 24618 |
| 2021-08-31 | -57.14 | $50.05 | 18705 |
| 2021-08-30 | -42.86 | $50.10 | 50310 |
| 2021-08-27 | -55.56 | $50.06 | 12800 |
| 2021-08-26 | -63.89 | $50.03 | 12000 |
| 2021-08-25 | -69.44 | $50.01 | 12206 |
| 2021-08-24 | -66.67 | $50.02 | 33600 |
| 2021-08-23 | -55.56 | $50.06 | 21000 |
| 2021-08-20 | -55.56 | $50.06 | 39026 |
| 2021-08-19 | -50.00 | $50.08 | 38114 |
| 2021-08-18 | -47.22 | $50.09 | 189925 |
| 2021-08-17 | -54.84 | $50.09 | 9100 |
| 2021-08-16 | -51.61 | $50.10 | 16700 |
| 2021-08-13 | -45.16 | $50.12 | 18116 |
| 2021-08-12 | -61.29 | $50.07 | 23500 |
| 2021-08-11 | -67.74 | $50.05 | 70200 |
| 2021-08-10 | -91.18 | $49.98 | 22800 |
| 2021-08-09 | -73.53 | $50.04 | 30102 |
| 2021-08-06 | -81.82 | $50.02 | 13100 |
| 2021-08-05 | -51.52 | $50.12 | 23700 |
| 2021-08-04 | -45.95 | $50.16 | 17400 |
| 2021-08-03 | -37.84 | $50.19 | 21120 |
| 2021-08-02 | -27.03 | $50.23 | 33800 |
| 2021-07-30 | -53.85 | $50.12 | 7436 |
| 2021-07-29 | -53.85 | $50.12 | 40534 |
| 2021-07-28 | -48.72 | $50.14 | 52200 |
| 2021-07-27 | -30.23 | $50.20 | 34700 |
| 2021-07-26 | -55.56 | $50.08 | 115700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.36
2026-07-23
Close Price
$43.49
Vol: 48207Average Directional Index - Detailed Analysis
Minimum
5.81
Average
24.36
Maximum
82.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.36 | $43.49 | 48207 |
| 2026-07-22 | 12.14 | $43.57 | 13200 |
| 2026-07-21 | 12.15 | $43.73 | 21309 |
| 2026-07-20 | 12.41 | $43.81 | 19716 |
| 2026-07-17 | 12.82 | $43.88 | 14398 |
| 2026-07-16 | 13.44 | $43.88 | 7253 |
| 2026-07-15 | 14.12 | $43.91 | 15200 |
| 2026-07-14 | 14.79 | $43.85 | 19533 |
| 2026-07-13 | 15.44 | $43.64 | 15245 |
| 2026-07-10 | 15.71 | $43.88 | 16975 |
| 2026-07-09 | 16.47 | $43.91 | 14600 |
| 2026-07-08 | 17.27 | $43.83 | 11300 |
| 2026-07-07 | 18.11 | $43.92 | 16000 |
| 2026-07-06 | 18.74 | $44.08 | 24758 |
| 2026-07-02 | 19.12 | $44.06 | 10400 |
| 2026-07-01 | 19.42 | $43.99 | 16000 |
| 2026-06-30 | 19.85 | $44.23 | 23413 |
| 2026-06-29 | 19.60 | $44.45 | 26270 |
| 2026-06-26 | 18.93 | $44.41 | 14222 |
| 2026-06-25 | 18.35 | $44.41 | 22400 |
| 2026-06-24 | 17.14 | $44.36 | 26812 |
| 2026-06-23 | 16.00 | $44.18 | 11037 |
| 2026-06-22 | 15.02 | $44.10 | 18020 |
| 2026-06-18 | 14.00 | $44.16 | 18200 |
| 2026-06-17 | 12.74 | $44.00 | 13828 |
| 2026-06-16 | 11.57 | $44.24 | 11100 |
| 2026-06-15 | 10.38 | $44.16 | 13100 |
| 2026-06-12 | 9.21 | $44.00 | 33701 |
| 2026-06-11 | 7.99 | $44.16 | 16333 |
| 2026-06-10 | 7.89 | $43.92 | 9000 |
| 2026-06-09 | 8.20 | $43.95 | 27800 |
| 2026-06-08 | 8.53 | $43.87 | 13700 |
| 2026-06-05 | 8.87 | $43.87 | 6524 |
| 2026-06-04 | 9.11 | $44.07 | 26518 |
| 2026-06-03 | 9.36 | $44.02 | 14500 |
| 2026-06-02 | 9.38 | $44.11 | 72486 |
| 2026-06-01 | 9.71 | $44.08 | 79806 |
| 2026-05-29 | 9.99 | $44.28 | 24539 |
| 2026-05-28 | 9.89 | $44.36 | 75724 |
| 2026-05-27 | 9.77 | $44.23 | 100300 |
| 2026-05-26 | 9.66 | $44.14 | 34000 |
| 2026-05-22 | 10.09 | $43.90 | 42900 |
| 2026-05-21 | 10.54 | $43.94 | 18416 |
| 2026-05-20 | 10.67 | $43.92 | 34233 |
| 2026-05-19 | 10.66 | $43.64 | 15174 |
| 2026-05-18 | 10.08 | $43.79 | 377515 |
| 2026-05-15 | 9.47 | $43.83 | 34000 |
| 2026-05-14 | 9.39 | $44.08 | 15530 |
| 2026-05-13 | 9.76 | $44.13 | 32004 |
| 2026-05-12 | 10.27 | $44.10 | 30035 |
| 2026-05-11 | 10.81 | $44.32 | 40427 |
| 2026-05-08 | 10.81 | $44.52 | 40500 |
| 2026-05-07 | 10.53 | $44.36 | 15309 |
| 2026-05-06 | 10.47 | $44.40 | 41159 |
| 2026-05-05 | 10.42 | $44.19 | 24480 |
| 2026-05-04 | 10.78 | $44.21 | 22304 |
| 2026-05-01 | 11.30 | $44.29 | 35100 |
| 2026-04-30 | 11.72 | $44.29 | 63402 |
| 2026-04-29 | 11.76 | $44.27 | 34000 |
| 2026-04-28 | 11.97 | $44.53 | 12839 |
| 2026-04-27 | 12.45 | $44.57 | 11300 |
| 2026-04-24 | 12.62 | $44.71 | 14300 |
| 2026-04-23 | 12.84 | $44.50 | 16300 |
| 2026-04-22 | 13.05 | $44.58 | 14341 |
| 2026-04-21 | 12.91 | $44.52 | 8728 |
| 2026-04-20 | 13.45 | $44.72 | 36451 |
| 2026-04-17 | 13.78 | $44.72 | 7300 |
| 2026-04-16 | 13.81 | $44.56 | 10300 |
| 2026-04-15 | 14.29 | $44.60 | 39732 |
| 2026-04-14 | 14.82 | $44.61 | 15400 |
| 2026-04-13 | 15.33 | $44.47 | 17300 |
| 2026-04-10 | 15.98 | $44.54 | 8344 |
| 2026-04-09 | 16.35 | $44.43 | 59808 |
| 2026-04-08 | 16.85 | $44.48 | 47600 |
| 2026-04-07 | 17.32 | $44.31 | 16800 |
| 2026-04-06 | 18.21 | $44.22 | 69300 |
| 2026-04-02 | 19.15 | $44.33 | 13667 |
| 2026-04-01 | 19.90 | $44.28 | 27888 |
| 2026-03-31 | 20.88 | $44.33 | 23700 |
| 2026-03-30 | 21.49 | $44.31 | 27229 |
| 2026-03-27 | 22.02 | $44.06 | 31478 |
| 2026-03-26 | 21.67 | $43.99 | 34534 |
| 2026-03-25 | 21.31 | $44.28 | 10081 |
| 2026-03-24 | 21.29 | $44.09 | 21400 |
| 2026-03-23 | 21.09 | $44.24 | 40351 |
| 2026-03-20 | 20.98 | $44.07 | 17000 |
| 2026-03-19 | 20.87 | $44.40 | 24230 |
| 2026-03-18 | 21.16 | $44.42 | 13119 |
| 2026-03-17 | 21.83 | $44.63 | 16547 |
| 2026-03-16 | 22.85 | $44.54 | 17309 |
| 2026-03-13 | 23.68 | $44.35 | 132700 |
| 2026-03-12 | 24.15 | $44.45 | 67150 |
| 2026-03-11 | 24.79 | $44.61 | 14735 |
| 2026-03-10 | 25.96 | $44.82 | 40500 |
| 2026-03-09 | 26.87 | $44.96 | 28700 |
| 2026-03-06 | 28.11 | $44.74 | 15799 |
| 2026-03-05 | 29.56 | $44.81 | 28125 |
| 2026-03-04 | 30.83 | $44.94 | 14411 |
| 2026-03-03 | 31.78 | $44.91 | 14407 |
| 2026-03-02 | 32.90 | $45.00 | 20341 |
| 2026-02-27 | 34.08 | $45.27 | 14111 |
| 2026-02-26 | 33.57 | $45.16 | 9500 |
| 2026-02-25 | 33.44 | $45.11 | 18019 |
| 2026-02-24 | 33.33 | $45.15 | 79800 |
| 2026-02-23 | 32.48 | $45.11 | 39500 |
| 2026-02-20 | 32.11 | $44.94 | 10000 |
| 2026-02-19 | 32.33 | $44.96 | 15000 |
| 2026-02-18 | 32.34 | $44.95 | 42400 |
| 2026-02-17 | 32.35 | $45.02 | 20528 |
| 2026-02-13 | 32.36 | $45.01 | 11515 |
| 2026-02-12 | 31.79 | $44.91 | 10700 |
| 2026-02-11 | 31.40 | $44.84 | 17528 |
| 2026-02-10 | 30.99 | $44.75 | 12709 |
| 2026-02-09 | 30.72 | $44.64 | 18735 |
| 2026-02-06 | 30.50 | $44.73 | 17500 |
| 2026-02-05 | 30.30 | $44.55 | 56608 |
| 2026-02-04 | 30.38 | $44.47 | 22400 |
| 2026-02-03 | 30.46 | $44.56 | 50038 |
| 2026-02-02 | 31.02 | $44.56 | 70535 |
| 2026-01-30 | 31.44 | $44.75 | 39011 |
| 2026-01-29 | 31.22 | $44.80 | 24700 |
| 2026-01-28 | 30.85 | $44.81 | 19728 |
| 2026-01-27 | 30.25 | $44.77 | 17000 |
| 2026-01-26 | 29.75 | $44.80 | 79015 |
| 2026-01-23 | 29.37 | $44.61 | 38417 |
| 2026-01-22 | 28.97 | $44.63 | 47019 |
| 2026-01-21 | 28.69 | $44.63 | 8500 |
| 2026-01-20 | 28.88 | $44.47 | 21500 |
| 2026-01-16 | 29.03 | $44.67 | 13600 |
| 2026-01-15 | 28.55 | $44.62 | 364700 |
| 2026-01-14 | 28.05 | $44.72 | 29903 |
| 2026-01-13 | 27.53 | $44.72 | 20000 |
| 2026-01-12 | 26.98 | $44.75 | 27708 |
| 2026-01-09 | 26.47 | $44.74 | 26900 |
| 2026-01-08 | 25.97 | $44.46 | 23400 |
| 2026-01-07 | 25.90 | $44.52 | 10157 |
| 2026-01-06 | 25.83 | $44.53 | 20200 |
| 2026-01-05 | 25.80 | $44.61 | 45818 |
| 2026-01-02 | 25.59 | $44.38 | 15900 |
| 2025-12-31 | 26.25 | $44.54 | 4600 |
| 2025-12-30 | 26.58 | $44.52 | 15400 |
| 2025-12-29 | 26.95 | $44.49 | 18600 |
| 2025-12-26 | 27.30 | $44.49 | 73980 |
| 2025-12-24 | 27.89 | $44.50 | 7505 |
| 2025-12-23 | 28.51 | $44.49 | 81706 |
| 2025-12-22 | 29.35 | $44.42 | 30900 |
| 2025-12-19 | 29.67 | $44.48 | 12648 |
| 2025-12-18 | 30.26 | $44.62 | 38425 |
| 2025-12-17 | 30.19 | $44.46 | 27500 |
| 2025-12-16 | 30.11 | $44.46 | 24800 |
| 2025-12-15 | 30.32 | $44.40 | 6804 |
| 2025-12-12 | 30.93 | $44.38 | 19913 |
| 2025-12-11 | 31.54 | $44.48 | 37148 |
| 2025-12-10 | 31.83 | $44.43 | 14219 |
| 2025-12-09 | 32.47 | $44.34 | 13109 |
| 2025-12-08 | 32.85 | $44.49 | 14800 |
| 2025-12-05 | 33.53 | $44.47 | 18805 |
| 2025-12-04 | 33.78 | $44.52 | 7800 |
| 2025-12-03 | 34.43 | $44.59 | 17300 |
| 2025-12-02 | 35.04 | $44.49 | 11512 |
| 2025-12-01 | 35.88 | $44.46 | 17931 |
| 2025-11-28 | 36.77 | $44.77 | 444300 |
| 2025-11-26 | 36.44 | $44.83 | 6943 |
| 2025-11-25 | 36.28 | $44.85 | 29723 |
| 2025-11-24 | 36.11 | $44.68 | 41400 |
| 2025-11-21 | 36.05 | $44.55 | 47412 |
| 2025-11-20 | 36.29 | $44.52 | 17100 |
| 2025-11-19 | 36.78 | $44.42 | 30000 |
| 2025-11-18 | 37.26 | $44.43 | 16000 |
| 2025-11-17 | 37.80 | $44.44 | 17851 |
| 2025-11-14 | 38.50 | $44.42 | 18900 |
| 2025-11-13 | 38.99 | $44.47 | 30339 |
| 2025-11-12 | 39.36 | $44.59 | 11739 |
| 2025-11-11 | 39.39 | $44.55 | 15600 |
| 2025-11-10 | 39.48 | $44.50 | 12734 |
| 2025-11-07 | 39.65 | $44.53 | 9738 |
| 2025-11-06 | 39.45 | $44.55 | 15600 |
| 2025-11-05 | 39.21 | $44.40 | 10900 |
| 2025-11-04 | 38.94 | $44.47 | 18101 |
| 2025-11-03 | 39.16 | $44.49 | 28300 |
| 2025-10-31 | 39.56 | $44.63 | 13031 |
| 2025-10-30 | 38.96 | $44.68 | 7113 |
| 2025-10-29 | 38.37 | $44.78 | 67409 |
| 2025-10-28 | 37.20 | $44.89 | 160743 |
| 2025-10-27 | 36.54 | $44.85 | 9405 |
| 2025-10-24 | 35.95 | $44.80 | 9722 |
| 2025-10-23 | 35.42 | $44.81 | 16434 |
| 2025-10-22 | 34.77 | $44.86 | 6102 |
| 2025-10-21 | 34.08 | $44.80 | 8950 |
| 2025-10-20 | 33.26 | $44.88 | 12536 |
| 2025-10-17 | 32.57 | $44.70 | 17200 |
| 2025-10-16 | 32.14 | $44.68 | 19400 |
| 2025-10-15 | 31.68 | $44.71 | 33118 |
| 2025-10-14 | 31.36 | $44.61 | 23036 |
| 2025-10-13 | 31.29 | $44.42 | 10528 |
| 2025-10-10 | 31.22 | $44.44 | 11100 |
| 2025-10-09 | 31.62 | $44.32 | 48000 |
| 2025-10-08 | 32.13 | $44.46 | 13692 |
| 2025-10-07 | 32.27 | $44.40 | 20733 |
| 2025-10-06 | 32.56 | $44.34 | 13700 |
| 2025-10-03 | 32.86 | $44.45 | 14944 |
| 2025-10-02 | 32.75 | $44.44 | 19525 |
| 2025-10-01 | 32.65 | $44.38 | 20500 |
| 2025-09-30 | 32.35 | $44.35 | 19001 |
| 2025-09-29 | 31.68 | $44.41 | 8400 |
| 2025-09-26 | 31.40 | $44.35 | 15205 |
| 2025-09-25 | 31.25 | $44.42 | 8800 |
| 2025-09-24 | 31.05 | $44.42 | 4546 |
| 2025-09-23 | 31.03 | $44.50 | 5848 |
| 2025-09-22 | 31.16 | $44.37 | 12100 |
| 2025-09-19 | 31.33 | $44.46 | 4134 |
| 2025-09-18 | 31.03 | $44.44 | 10600 |
| 2025-09-17 | 30.72 | $44.63 | 16400 |
| 2025-09-16 | 29.38 | $44.75 | 20422 |
| 2025-09-15 | 27.88 | $44.74 | 11401 |
| 2025-09-12 | 26.30 | $44.62 | 9000 |
| 2025-09-11 | 24.96 | $44.66 | 3632 |
| 2025-09-10 | 23.79 | $44.55 | 13300 |
| 2025-09-09 | 22.67 | $44.47 | 3900 |
| 2025-09-08 | 21.50 | $44.56 | 14848 |
| 2025-09-05 | 20.27 | $44.37 | 12829 |
| 2025-09-04 | 19.19 | $44.16 | 11400 |
| 2025-09-03 | 18.66 | $43.98 | 25400 |
| 2025-09-02 | 18.30 | $43.87 | 250700 |
| 2025-08-29 | 17.92 | $44.27 | 178400 |
| 2025-08-28 | 16.82 | $44.12 | 3039 |
| 2025-08-27 | 16.34 | $44.04 | 7129 |
| 2025-08-26 | 15.92 | $44.06 | 2426 |
| 2025-08-25 | 15.60 | $43.97 | 9728 |
| 2025-08-22 | 15.29 | $44.03 | 6300 |
| 2025-08-21 | 14.97 | $43.71 | 15539 |
| 2025-08-20 | 15.41 | $43.76 | 7820 |
| 2025-08-19 | 15.36 | $43.73 | 101200 |
| 2025-08-18 | 15.31 | $43.73 | 13500 |
| 2025-08-15 | 15.58 | $43.75 | 12100 |
| 2025-08-14 | 15.20 | $43.81 | 11943 |
| 2025-08-13 | 14.49 | $43.86 | 19900 |
| 2025-08-12 | 13.87 | $43.74 | 10700 |
| 2025-08-11 | 13.64 | $43.77 | 7605 |
| 2025-08-08 | 13.31 | $43.74 | 14500 |
| 2025-08-07 | 12.97 | $43.83 | 10800 |
| 2025-08-06 | 12.18 | $43.89 | 7400 |
| 2025-08-05 | 11.42 | $43.83 | 13723 |
| 2025-08-04 | 10.80 | $43.79 | 39100 |
| 2025-08-01 | 10.41 | $43.75 | 27600 |
| 2025-07-31 | 10.06 | $43.54 | 30602 |
| 2025-07-30 | 9.98 | $43.50 | 3712 |
| 2025-07-29 | 9.89 | $43.61 | 12243 |
| 2025-07-28 | 9.80 | $43.46 | 12300 |
| 2025-07-25 | 9.70 | $43.55 | 11000 |
| 2025-07-24 | 9.41 | $43.47 | 8300 |
| 2025-07-23 | 9.26 | $43.53 | 6835 |
| 2025-07-22 | 8.86 | $43.62 | 11047 |
| 2025-07-21 | 8.28 | $43.55 | 7712 |
| 2025-07-18 | 8.07 | $43.32 | 15700 |
| 2025-07-17 | 8.33 | $43.35 | 22600 |
| 2025-07-16 | 8.60 | $43.31 | 16400 |
| 2025-07-15 | 9.01 | $43.21 | 11923 |
| 2025-07-14 | 9.45 | $43.32 | 8800 |
| 2025-07-11 | 9.82 | $43.36 | 52518 |
| 2025-07-10 | 9.97 | $43.60 | 189301 |
| 2025-07-09 | 10.06 | $43.71 | 10718 |
| 2025-07-08 | 10.04 | $43.53 | 12900 |
| 2025-07-07 | 10.51 | $43.49 | 38238 |
| 2025-07-03 | 11.01 | $43.61 | 5729 |
| 2025-07-02 | 11.05 | $43.76 | 16900 |
| 2025-07-01 | 10.96 | $43.78 | 248600 |
| 2025-06-30 | 10.73 | $43.95 | 19736 |
| 2025-06-27 | 10.16 | $43.77 | 18200 |
| 2025-06-26 | 9.63 | $43.88 | 10300 |
| 2025-06-25 | 8.89 | $43.81 | 16900 |
| 2025-06-24 | 8.24 | $43.68 | 16500 |
| 2025-06-23 | 7.78 | $43.57 | 10700 |
| 2025-06-20 | 7.40 | $43.45 | 7700 |
| 2025-06-18 | 7.31 | $43.47 | 89638 |
| 2025-06-17 | 6.92 | $43.41 | 16200 |
| 2025-06-16 | 6.72 | $43.31 | 10645 |
| 2025-06-13 | 6.61 | $43.32 | 10331 |
| 2025-06-12 | 6.50 | $43.58 | 9744 |
| 2025-06-11 | 6.11 | $43.39 | 36700 |
| 2025-06-10 | 5.93 | $43.27 | 20922 |
| 2025-06-09 | 6.00 | $43.12 | 57500 |
| 2025-06-06 | 6.27 | $43.10 | 9600 |
| 2025-06-05 | 6.53 | $43.28 | 14500 |
| 2025-06-04 | 6.42 | $43.41 | 14500 |
| 2025-06-03 | 6.48 | $43.09 | 17736 |
| 2025-06-02 | 6.64 | $43.14 | 23000 |
| 2025-05-30 | 6.84 | $43.38 | 15500 |
| 2025-05-29 | 6.98 | $43.25 | 9600 |
| 2025-05-28 | 7.22 | $43.19 | 26500 |
| 2025-05-27 | 7.47 | $43.24 | 12900 |
| 2025-05-23 | 7.84 | $42.98 | 9108 |
| 2025-05-22 | 8.03 | $42.93 | 38000 |
| 2025-05-21 | 7.87 | $42.85 | 67539 |
| 2025-05-20 | 7.78 | $43.24 | 51900 |
| 2025-05-19 | 8.09 | $43.24 | 22500 |
| 2025-05-16 | 8.49 | $43.30 | 25527 |
| 2025-05-15 | 8.64 | $43.28 | 25801 |
| 2025-05-14 | 8.98 | $43.05 | 24122 |
| 2025-05-13 | 9.00 | $43.21 | 12247 |
| 2025-05-12 | 9.31 | $43.26 | 275640 |
| 2025-05-09 | 9.76 | $43.44 | 8827 |
| 2025-05-08 | 9.98 | $43.42 | 25400 |
| 2025-05-07 | 10.21 | $43.56 | 15300 |
| 2025-05-06 | 10.44 | $43.45 | 17103 |
| 2025-05-05 | 10.50 | $43.37 | 65700 |
| 2025-05-02 | 10.56 | $43.38 | 67800 |
| 2025-05-01 | 10.76 | $43.57 | 24034 |
| 2025-04-30 | 11.16 | $43.92 | 42247 |
| 2025-04-29 | 11.45 | $43.79 | 9100 |
| 2025-04-28 | 11.96 | $43.79 | 21700 |
| 2025-04-25 | 12.37 | $43.76 | 17000 |
| 2025-04-24 | 12.81 | $43.59 | 21000 |
| 2025-04-23 | 12.84 | $43.23 | 19432 |
| 2025-04-22 | 12.75 | $43.16 | 42132 |
| 2025-04-21 | 12.21 | $42.97 | 22500 |
| 2025-04-17 | 11.70 | $43.21 | 37344 |
| 2025-04-16 | 11.43 | $43.48 | 39400 |
| 2025-04-15 | 11.16 | $43.29 | 23500 |
| 2025-04-14 | 10.99 | $43.21 | 89317 |
| 2025-04-11 | 10.47 | $42.91 | 29700 |
| 2025-04-10 | 9.37 | $43.15 | 49213 |
| 2025-04-09 | 8.72 | $43.41 | 38040 |
| 2025-04-08 | 7.98 | $43.42 | 114342 |
| 2025-04-07 | 7.89 | $43.65 | 35609 |
| 2025-04-04 | 7.82 | $44.21 | 51800 |
| 2025-04-03 | 7.97 | $44.08 | 17800 |
| 2025-04-02 | 8.01 | $43.79 | 13234 |
| 2025-04-01 | 7.62 | $43.84 | 31100 |
| 2025-03-31 | 7.77 | $43.90 | 39500 |
| 2025-03-28 | 8.15 | $43.83 | 11500 |
| 2025-03-27 | 8.28 | $43.51 | 29842 |
| 2025-03-26 | 8.03 | $43.58 | 26200 |
| 2025-03-25 | 7.72 | $43.64 | 18205 |
| 2025-03-24 | 7.50 | $43.61 | 23037 |
| 2025-03-21 | 7.46 | $43.85 | 8839 |
| 2025-03-20 | 7.77 | $43.75 | 29800 |
| 2025-03-19 | 8.09 | $43.75 | 26800 |
| 2025-03-18 | 8.15 | $43.56 | 32340 |
| 2025-03-17 | 8.02 | $43.62 | 27825 |
| 2025-03-14 | 8.19 | $43.54 | 11528 |
| 2025-03-13 | 8.31 | $43.61 | 16101 |
| 2025-03-12 | 8.39 | $43.58 | 28600 |
| 2025-03-11 | 8.68 | $43.68 | 61000 |
| 2025-03-10 | 8.97 | $43.82 | 81615 |
| 2025-03-07 | 9.08 | $43.60 | 15616 |
| 2025-03-06 | 9.20 | $43.68 | 20800 |
| 2025-03-05 | 9.69 | $43.53 | 18300 |
| 2025-03-04 | 10.20 | $43.74 | 29100 |
| 2025-03-03 | 10.49 | $43.91 | 19635 |
| 2025-02-28 | 10.96 | $44.04 | 39829 |
| 2025-02-27 | 10.84 | $43.90 | 63500 |
| 2025-02-26 | 10.91 | $43.86 | 21636 |
| 2025-02-25 | 10.99 | $43.86 | 7403 |
| 2025-02-24 | 11.12 | $43.53 | 16800 |
| 2025-02-21 | 11.59 | $43.53 | 18239 |
| 2025-02-20 | 12.08 | $43.28 | 19003 |
| 2025-02-19 | 12.04 | $43.10 | 29131 |
| 2025-02-18 | 11.79 | $43.08 | 19200 |
| 2025-02-14 | 11.53 | $43.33 | 25414 |
| 2025-02-13 | 11.99 | $43.11 | 34640 |
| 2025-02-12 | 12.45 | $42.97 | 15800 |
| 2025-02-11 | 12.74 | $43.12 | 22440 |
| 2025-02-10 | 13.36 | $43.16 | 29100 |
| 2025-02-07 | 13.94 | $43.23 | 61039 |
| 2025-02-06 | 14.61 | $43.32 | 37313 |
| 2025-02-05 | 14.82 | $43.39 | 36903 |
| 2025-02-04 | 15.01 | $43.10 | 17039 |
| 2025-02-03 | 15.74 | $42.97 | 38146 |
| 2025-01-31 | 16.53 | $43.19 | 29100 |
| 2025-01-30 | 16.83 | $43.25 | 18200 |
| 2025-01-29 | 17.15 | $43.21 | 27914 |
| 2025-01-28 | 17.99 | $43.19 | 12523 |
| 2025-01-27 | 18.93 | $43.10 | 31303 |
| 2025-01-24 | 19.90 | $42.88 | 15400 |
| 2025-01-23 | 20.62 | $42.90 | 16930 |
| 2025-01-22 | 21.23 | $43.02 | 20713 |
| 2025-01-21 | 22.05 | $43.08 | 30600 |
| 2025-01-17 | 22.73 | $42.91 | 48812 |
| 2025-01-16 | 23.33 | $43.00 | 301100 |
| 2025-01-15 | 23.98 | $42.70 | 73127 |
| 2025-01-14 | 24.21 | $42.32 | 83027 |
| 2025-01-13 | 23.67 | $42.17 | 342900 |
| 2025-01-10 | 23.09 | $42.29 | 37303 |
| 2025-01-08 | 22.67 | $42.60 | 24301 |
| 2025-01-07 | 22.57 | $42.67 | 28700 |
| 2025-01-06 | 22.52 | $42.74 | 24509 |
| 2025-01-03 | 21.77 | $42.81 | 40200 |
| 2025-01-02 | 21.29 | $42.85 | 44600 |
| 2024-12-31 | 20.79 | $42.93 | 53700 |
| 2024-12-30 | 20.26 | $42.94 | 36206 |
| 2024-12-27 | 19.65 | $42.87 | 12440 |
| 2024-12-26 | 19.66 | $42.86 | 39100 |
| 2024-12-24 | 19.61 | $42.80 | 14331 |
| 2024-12-23 | 19.35 | $42.85 | 61009 |
| 2024-12-20 | 19.17 | $43.00 | 36638 |
| 2024-12-19 | 18.88 | $42.85 | 59320 |
| 2024-12-18 | 18.14 | $42.83 | 63801 |
| 2024-12-17 | 17.52 | $43.37 | 48424 |
| 2024-12-16 | 17.31 | $43.37 | 48143 |
| 2024-12-13 | 17.18 | $43.36 | 13812 |
| 2024-12-12 | 17.07 | $43.53 | 20500 |
| 2024-12-11 | 17.16 | $43.76 | 28700 |
| 2024-12-10 | 17.47 | $43.90 | 38000 |
| 2024-12-09 | 17.91 | $43.90 | 40716 |
| 2024-12-06 | 18.49 | $44.08 | 41641 |
| 2024-12-05 | 19.15 | $43.79 | 17600 |
| 2024-12-04 | 19.14 | $43.76 | 16201 |
| 2024-12-03 | 19.28 | $43.72 | 13400 |
| 2024-12-02 | 19.88 | $43.71 | 21629 |
| 2024-11-29 | 20.26 | $43.92 | 3600 |
| 2024-11-27 | 21.32 | $43.69 | 17900 |
| 2024-11-26 | 22.41 | $43.69 | 22121 |
| 2024-11-25 | 23.30 | $43.79 | 45348 |
| 2024-11-22 | 24.24 | $43.36 | 25020 |
| 2024-11-21 | 24.63 | $43.30 | 14600 |
| 2024-11-20 | 25.04 | $43.30 | 70800 |
| 2024-11-19 | 25.09 | $43.33 | 26042 |
| 2024-11-18 | 25.82 | $43.27 | 45400 |
| 2024-11-15 | 26.22 | $43.23 | 36000 |
| 2024-11-14 | 26.44 | $43.39 | 22300 |
| 2024-11-13 | 27.05 | $43.37 | 34200 |
| 2024-11-12 | 27.69 | $43.29 | 27800 |
| 2024-11-11 | 28.18 | $43.52 | 8111 |
| 2024-11-08 | 28.92 | $43.63 | 86315 |
| 2024-11-07 | 29.88 | $43.57 | 99300 |
| 2024-11-06 | 30.48 | $43.17 | 43215 |
| 2024-11-05 | 30.84 | $43.54 | 19300 |
| 2024-11-04 | 31.44 | $43.32 | 204716 |
| 2024-11-01 | 31.14 | $43.22 | 39413 |
| 2024-10-31 | 31.30 | $43.47 | 19524 |
| 2024-10-30 | 31.69 | $43.60 | 9001 |
| 2024-10-29 | 32.34 | $43.62 | 12300 |
| 2024-10-28 | 32.77 | $43.61 | 67200 |
| 2024-10-25 | 33.51 | $43.71 | 18745 |
| 2024-10-24 | 34.54 | $43.76 | 24336 |
| 2024-10-23 | 35.64 | $43.61 | 12648 |
| 2024-10-22 | 35.52 | $43.83 | 19324 |
| 2024-10-21 | 35.55 | $43.83 | 14500 |
| 2024-10-18 | 35.17 | $44.15 | 7138 |
| 2024-10-17 | 35.13 | $44.10 | 43800 |
| 2024-10-16 | 35.09 | $44.22 | 64600 |
| 2024-10-15 | 35.11 | $44.14 | 14800 |
| 2024-10-14 | 34.66 | $43.93 | 29400 |
| 2024-10-11 | 33.97 | $44.09 | 5939 |
| 2024-10-10 | 33.32 | $43.95 | 14200 |
| 2024-10-09 | 32.53 | $44.04 | 15247 |
| 2024-10-08 | 31.95 | $44.19 | 18600 |
| 2024-10-07 | 31.47 | $44.07 | 127300 |
| 2024-10-04 | 30.97 | $44.26 | 17100 |
| 2024-10-03 | 30.65 | $44.58 | 16000 |
| 2024-10-02 | 30.64 | $44.73 | 11238 |
| 2024-10-01 | 30.84 | $44.74 | 15500 |
| 2024-09-30 | 31.04 | $44.79 | 23400 |
| 2024-09-27 | 32.28 | $44.98 | 12600 |
| 2024-09-26 | 33.59 | $44.79 | 12500 |
| 2024-09-25 | 34.18 | $44.77 | 12300 |
| 2024-09-24 | 34.69 | $44.92 | 33436 |
| 2024-09-23 | 35.16 | $44.70 | 29800 |
| 2024-09-20 | 35.87 | $44.94 | 11300 |
| 2024-09-19 | 36.07 | $44.99 | 84900 |
| 2024-09-18 | 36.29 | $45.02 | 11300 |
| 2024-09-17 | 36.14 | $45.10 | 11300 |
| 2024-09-16 | 35.59 | $45.25 | 47700 |
| 2024-09-13 | 35.00 | $45.09 | 18831 |
| 2024-09-12 | 34.57 | $45.07 | 8035 |
| 2024-09-11 | 34.15 | $45.10 | 9400 |
| 2024-09-10 | 33.47 | $45.14 | 9600 |
| 2024-09-09 | 32.78 | $44.97 | 10700 |
| 2024-09-06 | 32.07 | $44.92 | 84700 |
| 2024-09-05 | 31.48 | $44.85 | 29000 |
| 2024-09-04 | 30.97 | $44.79 | 7400 |
| 2024-09-03 | 30.47 | $44.62 | 18600 |
| 2024-08-30 | 29.96 | $44.60 | 54919 |
| 2024-08-29 | 28.72 | $44.59 | 8244 |
| 2024-08-28 | 27.79 | $44.69 | 10200 |
| 2024-08-27 | 26.40 | $44.71 | 13800 |
| 2024-08-26 | 24.94 | $44.64 | 15500 |
| 2024-08-23 | 24.29 | $44.71 | 11123 |
| 2024-08-22 | 23.77 | $44.43 | 7529 |
| 2024-08-21 | 23.22 | $44.61 | 89945 |
| 2024-08-20 | 22.63 | $44.50 | 15400 |
| 2024-08-19 | 22.26 | $44.33 | 27045 |
| 2024-08-16 | 21.98 | $44.29 | 10600 |
| 2024-08-15 | 21.86 | $44.24 | 6840 |
| 2024-08-14 | 21.81 | $44.40 | 8400 |
| 2024-08-13 | 21.29 | $44.29 | 18621 |
| 2024-08-12 | 20.89 | $44.11 | 37700 |
| 2024-08-09 | 20.61 | $44.15 | 11600 |
| 2024-08-08 | 19.27 | $44.03 | 30600 |
| 2024-08-07 | 17.86 | $44.13 | 8000 |
| 2024-08-06 | 16.65 | $44.22 | 13800 |
| 2024-08-05 | 15.07 | $44.39 | 13747 |
| 2024-08-02 | 13.58 | $44.53 | 7648 |
| 2024-08-01 | 12.22 | $44.10 | 19301 |
| 2024-07-31 | 11.49 | $44.00 | 19202 |
| 2024-07-30 | 10.93 | $43.75 | 14200 |
| 2024-07-29 | 10.68 | $43.69 | 13400 |
| 2024-07-26 | 10.41 | $43.61 | 13500 |
| 2024-07-25 | 10.56 | $43.46 | 28638 |
| 2024-07-24 | 10.79 | $43.37 | 7744 |
| 2024-07-23 | 11.17 | $43.47 | 61100 |
| 2024-07-22 | 11.21 | $43.47 | 61102 |
| 2024-07-19 | 11.26 | $43.53 | 3832 |
| 2024-07-18 | 11.45 | $43.54 | 10621 |
| 2024-07-17 | 11.60 | $43.68 | 9700 |
| 2024-07-16 | 11.53 | $43.62 | 13800 |
| 2024-07-15 | 11.62 | $43.44 | 9446 |
| 2024-07-12 | 11.71 | $43.59 | 4600 |
| 2024-07-11 | 11.88 | $43.47 | 7032 |
| 2024-07-10 | 11.78 | $43.25 | 10624 |
| 2024-07-09 | 12.12 | $43.28 | 11700 |
| 2024-07-08 | 12.47 | $43.30 | 13249 |
| 2024-07-05 | 12.70 | $43.29 | 17211 |
| 2024-07-03 | 12.94 | $43.00 | 8000 |
| 2024-07-02 | 13.16 | $42.75 | 20333 |
| 2024-07-01 | 12.94 | $42.68 | 13300 |
| 2024-06-28 | 12.72 | $43.07 | 13022 |
| 2024-06-27 | 13.31 | $43.30 | 2938 |
| 2024-06-26 | 13.72 | $43.23 | 10702 |
| 2024-06-25 | 14.15 | $43.36 | 20100 |
| 2024-06-24 | 14.48 | $43.41 | 39700 |
| 2024-06-21 | 14.69 | $43.37 | 18408 |
| 2024-06-20 | 14.92 | $43.45 | 98518 |
| 2024-06-18 | 15.16 | $43.33 | 20300 |
| 2024-06-17 | 15.13 | $43.27 | 8800 |
| 2024-06-14 | 15.21 | $43.45 | 4600 |
| 2024-06-13 | 14.78 | $43.37 | 11642 |
| 2024-06-12 | 14.44 | $43.16 | 9841 |
| 2024-06-11 | 14.08 | $42.95 | 40821 |
| 2024-06-10 | 14.39 | $42.77 | 23446 |
| 2024-06-07 | 14.92 | $42.80 | 24100 |
| 2024-06-06 | 15.24 | $43.23 | 14803 |
| 2024-06-05 | 14.78 | $43.16 | 13017 |
| 2024-06-04 | 14.51 | $43.07 | 9411 |
| 2024-06-03 | 14.32 | $42.90 | 22200 |
| 2024-05-31 | 14.41 | $42.74 | 12420 |
| 2024-05-30 | 14.76 | $42.61 | 10000 |
| 2024-05-29 | 15.34 | $42.41 | 21200 |
| 2024-05-28 | 16.00 | $42.53 | 32300 |
| 2024-05-24 | 16.59 | $42.85 | 8224 |
| 2024-05-23 | 16.81 | $42.74 | 22900 |
| 2024-05-22 | 17.04 | $42.89 | 7049 |
| 2024-05-21 | 16.85 | $43.01 | 9700 |
| 2024-05-20 | 16.44 | $42.90 | 6448 |
| 2024-05-17 | 16.15 | $43.01 | 25500 |
| 2024-05-16 | 15.67 | $43.16 | 11500 |
| 2024-05-15 | 14.81 | $43.31 | 20012 |
| 2024-05-14 | 13.68 | $43.00 | 29300 |
| 2024-05-13 | 12.89 | $42.83 | 11700 |
| 2024-05-10 | 12.18 | $42.74 | 17400 |
| 2024-05-09 | 11.64 | $42.83 | 9600 |
| 2024-05-08 | 11.06 | $42.77 | 15631 |
| 2024-05-07 | 10.58 | $42.81 | 19040 |
| 2024-05-06 | 10.08 | $42.67 | 16446 |
| 2024-05-03 | 9.81 | $42.66 | 18900 |
| 2024-05-02 | 9.54 | $42.39 | 28121 |
| 2024-05-01 | 9.70 | $42.20 | 30000 |
| 2024-04-30 | 10.09 | $42.15 | 21400 |
| 2024-04-29 | 10.38 | $42.37 | 10209 |
| 2024-04-26 | 10.39 | $42.24 | 124800 |
| 2024-04-25 | 10.61 | $42.12 | 37739 |
| 2024-04-24 | 11.12 | $42.26 | 9500 |
| 2024-04-23 | 11.22 | $42.34 | 16024 |
| 2024-04-22 | 11.32 | $42.21 | 145200 |
| 2024-04-19 | 11.52 | $42.22 | 31200 |
| 2024-04-18 | 11.84 | $42.16 | 50200 |
| 2024-04-17 | 12.18 | $42.33 | 54700 |
| 2024-04-16 | 12.47 | $42.04 | 189626 |
| 2024-04-15 | 13.13 | $42.16 | 296449 |
| 2024-04-12 | 13.62 | $42.52 | 25247 |
| 2024-04-11 | 13.45 | $42.34 | 46200 |
| 2024-04-10 | 13.27 | $42.37 | 43600 |
| 2024-04-09 | 13.82 | $42.97 | 21800 |
| 2024-04-08 | 13.68 | $42.84 | 22318 |
| 2024-04-05 | 13.53 | $42.88 | 23015 |
| 2024-04-04 | 13.78 | $43.08 | 15300 |
| 2024-04-03 | 13.34 | $42.97 | 12203 |
| 2024-04-02 | 12.53 | $42.98 | 24200 |
| 2024-04-01 | 11.79 | $42.99 | 16215 |
| 2024-03-28 | 11.18 | $43.39 | 8131 |
| 2024-03-27 | 10.94 | $43.52 | 9700 |
| 2024-03-26 | 11.03 | $43.45 | 12621 |
| 2024-03-25 | 10.91 | $43.37 | 9700 |
| 2024-03-22 | 10.64 | $43.36 | 1.0M |
| 2024-03-21 | 10.66 | $43.26 | 11249 |
| 2024-03-20 | 10.32 | $43.27 | 20824 |
| 2024-03-19 | 9.94 | $43.08 | 18500 |
| 2024-03-18 | 10.00 | $42.97 | 10638 |
| 2024-03-15 | 9.89 | $43.03 | 15112 |
| 2024-03-14 | 9.92 | $43.04 | 42541 |
| 2024-03-13 | 9.97 | $43.37 | 12923 |
| 2024-03-12 | 10.21 | $43.38 | 19933 |
| 2024-03-11 | 10.46 | $43.53 | 142800 |
| 2024-03-08 | 10.39 | $43.56 | 26228 |
| 2024-03-07 | 10.32 | $43.47 | 32200 |
| 2024-03-06 | 10.35 | $43.41 | 19426 |
| 2024-03-05 | 10.76 | $43.37 | 605900 |
| 2024-03-04 | 11.25 | $43.09 | 22125 |
| 2024-03-01 | 11.31 | $43.22 | 26216 |
| 2024-02-29 | 11.36 | $43.19 | 56943 |
| 2024-02-28 | 11.92 | $43.11 | 54500 |
| 2024-02-27 | 12.10 | $42.97 | 33712 |
| 2024-02-26 | 12.30 | $43.03 | 94705 |
| 2024-02-23 | 12.50 | $43.18 | 15600 |
| 2024-02-22 | 12.72 | $42.95 | 50123 |
| 2024-02-21 | 13.11 | $42.97 | 22507 |
| 2024-02-20 | 13.57 | $43.17 | 29745 |
| 2024-02-16 | 14.13 | $43.11 | 25800 |
| 2024-02-15 | 14.42 | $43.28 | 16740 |
| 2024-02-14 | 14.94 | $43.11 | 77000 |
| 2024-02-13 | 15.33 | $42.94 | 32700 |
| 2024-02-12 | 15.49 | $43.40 | 47243 |
| 2024-02-09 | 16.29 | $43.32 | 21308 |
| 2024-02-08 | 16.94 | $43.34 | 134910 |
| 2024-02-07 | 17.65 | $43.48 | 120224 |
| 2024-02-06 | 18.44 | $43.55 | 118015 |
| 2024-02-05 | 19.36 | $43.27 | 23800 |
| 2024-02-02 | 20.13 | $43.72 | 69513 |
| 2024-02-01 | 20.64 | $44.14 | 91800 |
| 2024-01-31 | 20.10 | $44.04 | 25146 |
| 2024-01-30 | 19.56 | $43.85 | 29300 |
| 2024-01-29 | 19.47 | $43.77 | 75808 |
| 2024-01-26 | 19.60 | $43.55 | 20200 |
| 2024-01-25 | 19.86 | $43.58 | 30601 |
| 2024-01-24 | 20.25 | $43.37 | 25414 |
| 2024-01-23 | 20.66 | $43.49 | 31200 |
| 2024-01-22 | 21.32 | $43.58 | 41000 |
| 2024-01-19 | 22.00 | $43.49 | 62000 |
| 2024-01-18 | 23.00 | $43.43 | 73919 |
| 2024-01-17 | 24.06 | $43.54 | 18500 |
| 2024-01-16 | 25.02 | $43.74 | 87112 |
| 2024-01-12 | 25.64 | $44.15 | 29107 |
| 2024-01-11 | 25.44 | $44.00 | 111528 |
| 2024-01-10 | 25.59 | $43.77 | 55915 |
| 2024-01-09 | 25.96 | $43.81 | 22930 |
| 2024-01-08 | 26.30 | $43.90 | 96006 |
| 2024-01-05 | 26.66 | $43.71 | 48300 |
| 2024-01-04 | 27.20 | $43.86 | 28249 |
| 2024-01-03 | 27.47 | $44.08 | 19300 |
| 2024-01-02 | 27.76 | $43.97 | 34800 |
| 2023-12-29 | 27.66 | $44.25 | 105400 |
| 2023-12-28 | 27.36 | $44.24 | 41400 |
| 2023-12-27 | 26.74 | $44.38 | 197342 |
| 2023-12-26 | 25.97 | $44.13 | 40908 |
| 2023-12-22 | 25.37 | $44.15 | 31339 |
| 2023-12-21 | 24.73 | $44.16 | 51718 |
| 2023-12-20 | 24.05 | $44.15 | 43100 |
| 2023-12-19 | 23.40 | $43.89 | 1.6M |
| 2023-12-18 | 22.98 | $43.83 | 49312 |
| 2023-12-15 | 22.54 | $43.99 | 35500 |
| 2023-12-14 | 21.87 | $44.06 | 53045 |
| 2023-12-13 | 20.95 | $43.86 | 43000 |
| 2023-12-12 | 20.23 | $43.24 | 45200 |
| 2023-12-11 | 20.10 | $43.15 | 42900 |
| 2023-12-08 | 20.11 | $43.17 | 52425 |
| 2023-12-07 | 20.04 | $43.38 | 50637 |
| 2023-12-06 | 19.96 | $43.32 | 48600 |
| 2023-12-05 | 19.45 | $43.24 | 80416 |
| 2023-12-04 | 19.09 | $42.99 | 44030 |
| 2023-12-01 | 18.96 | $43.11 | 93316 |
| 2023-11-30 | 18.81 | $42.86 | 40700 |
| 2023-11-29 | 18.98 | $42.97 | 123500 |
| 2023-11-28 | 19.10 | $42.70 | 28118 |
| 2023-11-27 | 19.55 | $42.47 | 86914 |
| 2023-11-24 | 20.28 | $42.22 | 25715 |
| 2023-11-22 | 21.31 | $42.50 | 104800 |
| 2023-11-21 | 22.03 | $42.45 | 35600 |
| 2023-11-20 | 22.90 | $42.35 | 37000 |
| 2023-11-17 | 24.01 | $42.35 | 81900 |
| 2023-11-16 | 25.18 | $42.16 | 45100 |
| 2023-11-15 | 26.42 | $41.97 | 61131 |
| 2023-11-14 | 27.62 | $42.27 | 65616 |
| 2023-11-13 | 28.94 | $41.65 | 39125 |
| 2023-11-10 | 29.64 | $41.69 | 55034 |
| 2023-11-09 | 30.74 | $41.61 | 195100 |
| 2023-11-08 | 31.90 | $42.02 | 40525 |
| 2023-11-07 | 33.47 | $41.86 | 73633 |
| 2023-11-06 | 34.96 | $41.61 | 67607 |
| 2023-11-03 | 36.30 | $41.87 | 59313 |
| 2023-11-02 | 37.94 | $41.47 | 29000 |
| 2023-11-01 | 39.11 | $41.22 | 18522 |
| 2023-10-31 | 39.58 | $40.84 | 38100 |
| 2023-10-30 | 39.45 | $40.76 | 73700 |
| 2023-10-27 | 39.13 | $40.90 | 37109 |
| 2023-10-26 | 38.89 | $40.85 | 63131 |
| 2023-10-25 | 38.51 | $40.53 | 117900 |
| 2023-10-24 | 37.85 | $40.88 | 288011 |
| 2023-10-23 | 37.34 | $40.72 | 60542 |
| 2023-10-20 | 36.58 | $40.60 | 79629 |
| 2023-10-19 | 35.93 | $40.50 | 968000 |
| 2023-10-18 | 34.88 | $40.69 | 376600 |
| 2023-10-17 | 33.88 | $40.88 | 64000 |
| 2023-10-16 | 32.91 | $41.26 | 117811 |
| 2023-10-13 | 32.18 | $41.46 | 36700 |
| 2023-10-12 | 31.57 | $41.36 | 33300 |
| 2023-10-11 | 30.92 | $41.65 | 19104 |
| 2023-10-10 | 30.46 | $41.51 | 37000 |
| 2023-10-09 | 29.74 | $41.54 | 44313 |
| 2023-10-06 | 29.32 | $41.07 | 73800 |
| 2023-10-05 | 27.92 | $41.30 | 64200 |
| 2023-10-04 | 26.62 | $41.18 | 52400 |
| 2023-10-03 | 24.96 | $40.80 | 81500 |
| 2023-10-02 | 23.22 | $41.23 | 42500 |
| 2023-09-29 | 21.54 | $41.78 | 34800 |
| 2023-09-28 | 20.38 | $41.89 | 42843 |
| 2023-09-27 | 18.91 | $41.72 | 21049 |
| 2023-09-26 | 17.41 | $41.95 | 38400 |
| 2023-09-25 | 16.07 | $41.93 | 115634 |
| 2023-09-22 | 14.69 | $42.33 | 161126 |
| 2023-09-21 | 13.51 | $42.16 | 22800 |
| 2023-09-20 | 12.26 | $42.54 | 22600 |
| 2023-09-19 | 12.29 | $42.60 | 15231 |
| 2023-09-18 | 12.48 | $42.67 | 17319 |
| 2023-09-15 | 12.61 | $42.62 | 22730 |
| 2023-09-14 | 12.87 | $42.74 | 30611 |
| 2023-09-13 | 13.30 | $42.85 | 11831 |
| 2023-09-12 | 13.71 | $42.69 | 12847 |
| 2023-09-11 | 13.81 | $42.71 | 39119 |
| 2023-09-08 | 13.92 | $42.68 | 7500 |
| 2023-09-07 | 14.13 | $42.75 | 22715 |
| 2023-09-06 | 14.34 | $42.51 | 28300 |
| 2023-09-05 | 14.55 | $42.60 | 16143 |
| 2023-09-01 | 14.98 | $42.88 | 40820 |
| 2023-08-31 | 15.67 | $43.25 | 15037 |
| 2023-08-30 | 15.74 | $43.16 | 28605 |
| 2023-08-29 | 15.82 | $43.21 | 13600 |
| 2023-08-28 | 16.62 | $42.91 | 29100 |
| 2023-08-25 | 16.89 | $42.77 | 35600 |
| 2023-08-24 | 16.92 | $42.74 | 20518 |
| 2023-08-23 | 17.11 | $42.93 | 67933 |
| 2023-08-22 | 17.31 | $42.48 | 89000 |
| 2023-08-21 | 16.53 | $42.38 | 495512 |
| 2023-08-18 | 15.72 | $42.60 | 42002 |
| 2023-08-17 | 15.11 | $42.50 | 123200 |
| 2023-08-16 | 14.13 | $42.51 | 163328 |
| 2023-08-15 | 13.26 | $42.68 | 57600 |
| 2023-08-14 | 12.50 | $42.76 | 27549 |
| 2023-08-11 | 11.84 | $42.82 | 21800 |
| 2023-08-10 | 11.29 | $43.14 | 17900 |
| 2023-08-09 | 11.03 | $43.40 | 16500 |
| 2023-08-08 | 11.05 | $43.36 | 15638 |
| 2023-08-07 | 11.05 | $43.17 | 15600 |
| 2023-08-04 | 10.62 | $43.11 | 151100 |
| 2023-08-03 | 10.09 | $42.82 | 27037 |
| 2023-08-02 | 9.03 | $43.02 | 27907 |
| 2023-08-01 | 8.15 | $43.24 | 72544 |
| 2023-07-31 | 7.69 | $43.70 | 28616 |
| 2023-07-28 | 7.95 | $43.60 | 28646 |
| 2023-07-27 | 8.01 | $43.49 | 26011 |
| 2023-07-26 | 8.08 | $43.89 | 50700 |
| 2023-07-25 | 8.44 | $43.70 | 123100 |
| 2023-07-24 | 8.56 | $43.71 | 13708 |
| 2023-07-21 | 8.96 | $43.75 | 14845 |
| 2023-07-20 | 9.40 | $43.69 | 203412 |
| 2023-07-19 | 9.78 | $43.95 | 12000 |
| 2023-07-18 | 9.90 | $43.86 | 11630 |
| 2023-07-17 | 10.09 | $43.83 | 27614 |
| 2023-07-14 | 10.58 | $43.77 | 11627 |
| 2023-07-13 | 11.00 | $43.98 | 22707 |
| 2023-07-12 | 11.27 | $43.78 | 48100 |
| 2023-07-11 | 11.66 | $43.22 | 496705 |
| 2023-07-10 | 10.98 | $43.17 | 27200 |
| 2023-07-07 | 9.93 | $43.12 | 31700 |
| 2023-07-06 | 8.61 | $43.15 | 148617 |
| 2023-07-05 | 7.26 | $43.50 | 10600 |
| 2023-07-03 | 6.51 | $43.68 | 16703 |
| 2023-06-30 | 6.13 | $43.84 | 20300 |
| 2023-06-29 | 5.97 | $43.86 | 42900 |
| 2023-06-28 | 5.81 | $44.13 | 15000 |
| 2023-06-27 | 5.91 | $44.11 | 30000 |
| 2023-06-26 | 5.92 | $44.14 | 35500 |
| 2023-06-23 | 5.94 | $44.02 | 15000 |
| 2023-06-22 | 6.22 | $43.89 | 41000 |
| 2023-06-21 | 6.53 | $44.13 | 27805 |
| 2023-06-20 | 6.87 | $44.00 | 14100 |
| 2023-06-16 | 7.01 | $44.04 | 27343 |
| 2023-06-15 | 7.21 | $44.09 | 38309 |
| 2023-06-14 | 7.38 | $43.86 | 28111 |
| 2023-06-13 | 7.56 | $43.76 | 16713 |
| 2023-06-12 | 7.85 | $43.96 | 29600 |
| 2023-06-09 | 8.18 | $43.87 | 16300 |
| 2023-06-08 | 8.52 | $44.07 | 452525 |
| 2023-06-07 | 8.89 | $43.71 | 50200 |
| 2023-06-06 | 9.06 | $43.96 | 318800 |
| 2023-06-05 | 9.52 | $43.84 | 386231 |
| 2023-06-02 | 9.77 | $43.95 | 13347 |
| 2023-06-01 | 10.18 | $44.13 | 30438 |
| 2023-05-31 | 10.58 | $44.06 | 18633 |
| 2023-05-30 | 11.12 | $43.87 | 73300 |
| 2023-05-26 | 11.39 | $43.47 | 34945 |
| 2023-05-25 | 10.81 | $43.49 | 44513 |
| 2023-05-24 | 10.32 | $43.65 | 77300 |
| 2023-05-23 | 10.05 | $43.78 | 567400 |
| 2023-05-22 | 9.72 | $43.76 | 68605 |
| 2023-05-19 | 9.24 | $43.74 | 12527 |
| 2023-05-18 | 8.77 | $43.93 | 12300 |
| 2023-05-17 | 8.55 | $44.13 | 11442 |
| 2023-05-16 | 8.60 | $44.13 | 20305 |
| 2023-05-15 | 8.65 | $44.22 | 15034 |
| 2023-05-12 | 8.89 | $44.39 | 15047 |
| 2023-05-11 | 9.33 | $44.59 | 11100 |
| 2023-05-10 | 9.47 | $44.50 | 17700 |
| 2023-05-09 | 9.79 | $44.18 | 10900 |
| 2023-05-08 | 10.09 | $44.30 | 26549 |
| 2023-05-05 | 10.53 | $44.52 | 52200 |
| 2023-05-04 | 10.83 | $44.64 | 46308 |
| 2023-05-03 | 10.85 | $44.70 | 11306 |
| 2023-05-02 | 11.12 | $44.32 | 15300 |
| 2023-05-01 | 11.48 | $43.89 | 38300 |
| 2023-04-28 | 11.82 | $44.46 | 59849 |
| 2023-04-27 | 11.85 | $44.32 | 7544 |
| 2023-04-26 | 12.18 | $44.46 | 43900 |
| 2023-04-25 | 12.29 | $44.54 | 395419 |
| 2023-04-24 | 12.22 | $44.41 | 38700 |
| 2023-04-21 | 12.34 | $44.26 | 15900 |
| 2023-04-20 | 12.60 | $44.29 | 29514 |
| 2023-04-19 | 13.00 | $44.08 | 20345 |
| 2023-04-18 | 13.58 | $44.05 | 24700 |
| 2023-04-17 | 14.29 | $44.06 | 20800 |
| 2023-04-14 | 15.01 | $44.30 | 29008 |
| 2023-04-13 | 15.38 | $44.48 | 26100 |
| 2023-04-12 | 15.46 | $44.53 | 77817 |
| 2023-04-11 | 15.67 | $44.41 | 35300 |
| 2023-04-10 | 16.16 | $44.35 | 27500 |
| 2023-04-06 | 16.66 | $44.69 | 232701 |
| 2023-04-05 | 16.60 | $44.88 | 56100 |
| 2023-04-04 | 16.17 | $44.75 | 173937 |
| 2023-04-03 | 15.90 | $44.53 | 105747 |
| 2023-03-31 | 16.02 | $44.46 | 30000 |
| 2023-03-30 | 16.33 | $44.26 | 40313 |
| 2023-03-29 | 16.87 | $44.18 | 80900 |
| 2023-03-28 | 17.45 | $44.11 | 38309 |
| 2023-03-27 | 18.09 | $44.34 | 52538 |
| 2023-03-24 | 18.49 | $44.77 | 162500 |
| 2023-03-23 | 18.08 | $44.82 | 31832 |
| 2023-03-22 | 17.72 | $44.75 | 104900 |
| 2023-03-21 | 17.47 | $44.17 | 46400 |
| 2023-03-20 | 17.76 | $44.21 | 81300 |
| 2023-03-17 | 17.86 | $44.58 | 97300 |
| 2023-03-16 | 17.69 | $44.26 | 193300 |
| 2023-03-15 | 17.57 | $44.27 | 116500 |
| 2023-03-14 | 17.58 | $43.99 | 94629 |
| 2023-03-13 | 18.26 | $44.16 | 42900 |
| 2023-03-10 | 18.98 | $43.80 | 57400 |
| 2023-03-09 | 19.76 | $43.47 | 61200 |
| 2023-03-08 | 19.82 | $43.19 | 32700 |
| 2023-03-07 | 19.50 | $43.20 | 50800 |
| 2023-03-06 | 19.23 | $43.33 | 32100 |
| 2023-03-03 | 19.11 | $43.44 | 195212 |
| 2023-03-02 | 18.84 | $43.03 | 1.2M |
| 2023-03-01 | 17.93 | $43.25 | 190540 |
| 2023-02-28 | 17.17 | $43.62 | 24827 |
| 2023-02-27 | 16.76 | $43.66 | 22447 |
| 2023-02-24 | 16.56 | $43.55 | 284100 |
| 2023-02-23 | 16.15 | $43.84 | 18400 |
| 2023-02-22 | 16.12 | $43.70 | 41500 |
| 2023-02-21 | 16.02 | $43.51 | 34608 |
| 2023-02-17 | 15.68 | $44.00 | 26232 |
| 2023-02-16 | 15.80 | $43.99 | 39700 |
| 2023-02-15 | 16.15 | $44.05 | 57642 |
| 2023-02-14 | 16.70 | $44.16 | 97243 |
| 2023-02-13 | 17.30 | $44.37 | 122032 |
| 2023-02-10 | 18.08 | $44.23 | 82400 |
| 2023-02-09 | 18.90 | $44.44 | 32800 |
| 2023-02-08 | 19.38 | $44.58 | 22100 |
| 2023-02-07 | 20.07 | $44.47 | 142708 |
| 2023-02-06 | 20.79 | $44.44 | 217813 |
| 2023-02-03 | 21.72 | $44.85 | 17400 |
| 2023-02-02 | 22.00 | $45.13 | 301700 |
| 2023-02-01 | 21.63 | $45.19 | 58900 |
| 2023-01-31 | 21.45 | $44.90 | 74400 |
| 2023-01-30 | 21.60 | $44.75 | 69600 |
| 2023-01-27 | 21.82 | $45.00 | 33300 |
| 2023-01-26 | 21.77 | $45.04 | 47439 |
| 2023-01-25 | 21.57 | $45.10 | 26100 |
| 2023-01-24 | 21.41 | $44.99 | 59900 |
| 2023-01-23 | 21.29 | $44.81 | 125900 |
| 2023-01-20 | 21.35 | $44.92 | 27848 |
| 2023-01-19 | 21.24 | $45.14 | 72000 |
| 2023-01-18 | 20.55 | $45.24 | 308139 |
| 2023-01-17 | 19.77 | $44.77 | 104341 |
| 2023-01-13 | 19.39 | $44.89 | 143609 |
| 2023-01-12 | 18.91 | $45.08 | 107927 |
| 2023-01-11 | 18.41 | $44.71 | 276337 |
| 2023-01-10 | 18.13 | $44.41 | 454520 |
| 2023-01-09 | 18.23 | $44.59 | 247518 |
| 2023-01-06 | 18.03 | $44.37 | 283739 |
| 2023-01-05 | 18.09 | $43.90 | 216017 |
| 2023-01-04 | 18.95 | $43.98 | 268440 |
| 2023-01-03 | 19.62 | $43.71 | 226345 |
| 2022-12-30 | 20.45 | $43.51 | 181426 |
| 2022-12-29 | 21.27 | $43.74 | 201300 |
| 2022-12-28 | 22.33 | $43.61 | 313100 |
| 2022-12-27 | 23.44 | $43.68 | 191800 |
| 2022-12-23 | 24.62 | $44.01 | 202800 |
| 2022-12-22 | 25.43 | $44.14 | 356200 |
| 2022-12-21 | 25.90 | $44.22 | 100400 |
| 2022-12-20 | 26.36 | $44.10 | 154300 |
| 2022-12-19 | 26.87 | $44.46 | 132213 |
| 2022-12-16 | 26.80 | $44.66 | 170200 |
| 2022-12-15 | 26.45 | $44.71 | 193124 |
| 2022-12-14 | 25.90 | $44.69 | 192800 |
| 2022-12-13 | 25.32 | $44.50 | 313648 |
| 2022-12-12 | 24.71 | $44.19 | 272727 |
| 2022-12-09 | 24.79 | $44.06 | 266943 |
| 2022-12-08 | 24.87 | $44.43 | 291600 |
| 2022-12-07 | 24.56 | $44.64 | 274700 |
| 2022-12-06 | 24.22 | $44.15 | 437800 |
| 2022-12-05 | 24.37 | $44.00 | 278600 |
| 2022-12-02 | 24.53 | $44.48 | 206531 |
| 2022-12-01 | 24.31 | $44.31 | 275131 |
| 2022-11-30 | 24.11 | $44.20 | 223300 |
| 2022-11-29 | 24.23 | $43.79 | 167605 |
| 2022-11-28 | 24.71 | $44.05 | 160200 |
| 2022-11-25 | 24.63 | $44.02 | 31100 |
| 2022-11-23 | 24.74 | $44.09 | 166437 |
| 2022-11-22 | 24.87 | $43.78 | 211822 |
| 2022-11-21 | 25.32 | $43.61 | 165100 |
| 2022-11-18 | 25.87 | $43.63 | 625100 |
| 2022-11-17 | 26.48 | $43.58 | 91532 |
| 2022-11-16 | 27.31 | $43.79 | 90400 |
| 2022-11-15 | 27.89 | $43.54 | 157918 |
| 2022-11-14 | 28.71 | $43.27 | 176000 |
| 2022-11-11 | 29.77 | $43.38 | 236500 |
| 2022-11-10 | 30.75 | $43.47 | 176700 |
| 2022-11-09 | 31.77 | $42.43 | 93700 |
| 2022-11-08 | 32.31 | $42.43 | 357107 |
| 2022-11-07 | 32.88 | $42.30 | 169300 |
| 2022-11-04 | 33.40 | $42.47 | 107900 |
| 2022-11-03 | 34.02 | $42.41 | 633300 |
| 2022-11-02 | 34.61 | $42.59 | 142330 |
| 2022-11-01 | 35.57 | $42.69 | 140600 |
| 2022-10-31 | 36.45 | $42.63 | 160800 |
| 2022-10-28 | 37.26 | $42.86 | 101400 |
| 2022-10-27 | 38.34 | $42.89 | 138800 |
| 2022-10-26 | 39.47 | $42.60 | 63139 |
| 2022-10-25 | 40.06 | $42.31 | 190141 |
| 2022-10-24 | 40.17 | $41.83 | 101512 |
| 2022-10-21 | 39.47 | $41.91 | 185800 |
| 2022-10-20 | 38.65 | $41.72 | 276825 |
| 2022-10-19 | 37.84 | $42.03 | 178543 |
| 2022-10-18 | 37.25 | $42.41 | 192135 |
| 2022-10-17 | 36.81 | $42.40 | 56005 |
| 2022-10-14 | 36.34 | $42.27 | 65247 |
| 2022-10-13 | 35.85 | $42.49 | 65721 |
| 2022-10-12 | 35.12 | $42.65 | 147900 |
| 2022-10-11 | 34.63 | $42.70 | 102321 |
| 2022-10-10 | 34.20 | $42.83 | 91438 |
| 2022-10-07 | 33.85 | $42.90 | 81000 |
| 2022-10-06 | 33.48 | $43.12 | 35800 |
| 2022-10-05 | 33.22 | $43.27 | 43100 |
| 2022-10-04 | 33.06 | $43.53 | 93900 |
| 2022-10-03 | 33.19 | $43.27 | 90300 |
| 2022-09-30 | 33.21 | $43.01 | 39300 |
| 2022-09-29 | 32.92 | $43.40 | 174809 |
| 2022-09-28 | 32.69 | $43.44 | 160100 |
| 2022-09-27 | 32.46 | $42.70 | 84100 |
| 2022-09-26 | 30.69 | $42.35 | 134538 |
| 2022-09-23 | 28.85 | $43.21 | 144647 |
| 2022-09-22 | 27.32 | $43.55 | 90814 |
| 2022-09-21 | 26.03 | $44.01 | 25403 |
| 2022-09-20 | 24.82 | $43.97 | 114501 |
| 2022-09-19 | 23.72 | $44.07 | 188400 |
| 2022-09-16 | 22.71 | $44.34 | 44100 |
| 2022-09-15 | 21.72 | $44.37 | 41401 |
| 2022-09-14 | 20.85 | $44.54 | 25037 |
| 2022-09-13 | 20.05 | $44.43 | 42800 |
| 2022-09-12 | 19.21 | $44.80 | 80200 |
| 2022-09-09 | 18.74 | $44.88 | 42049 |
| 2022-09-08 | 18.32 | $44.95 | 32600 |
| 2022-09-07 | 18.01 | $45.08 | 69044 |
| 2022-09-06 | 17.76 | $44.86 | 72200 |
| 2022-09-02 | 17.49 | $45.31 | 74200 |
| 2022-09-01 | 17.75 | $45.17 | 102729 |
| 2022-08-31 | 17.70 | $45.38 | 128005 |
| 2022-08-30 | 18.08 | $45.56 | 203200 |
| 2022-08-29 | 18.58 | $45.53 | 34800 |
| 2022-08-26 | 19.21 | $45.79 | 28900 |
| 2022-08-25 | 20.21 | $45.83 | 19600 |
| 2022-08-24 | 21.26 | $45.72 | 51700 |
| 2022-08-23 | 22.15 | $45.82 | 39842 |
| 2022-08-22 | 23.24 | $45.81 | 47500 |
| 2022-08-19 | 24.39 | $46.10 | 36700 |
| 2022-08-18 | 25.38 | $46.35 | 59219 |
| 2022-08-17 | 25.98 | $46.31 | 44307 |
| 2022-08-16 | 26.68 | $46.62 | 51235 |
| 2022-08-15 | 27.05 | $46.65 | 63600 |
| 2022-08-12 | 27.29 | $46.45 | 35300 |
| 2022-08-11 | 27.81 | $46.43 | 57600 |
| 2022-08-10 | 28.35 | $46.55 | 51825 |
| 2022-08-09 | 28.71 | $46.33 | 44017 |
| 2022-08-08 | 29.47 | $46.47 | 33400 |
| 2022-08-05 | 30.13 | $46.18 | 27300 |
| 2022-08-04 | 30.95 | $46.72 | 77315 |
| 2022-08-03 | 31.02 | $46.63 | 84541 |
| 2022-08-02 | 31.23 | $46.42 | 68100 |
| 2022-08-01 | 31.45 | $47.04 | 101715 |
| 2022-07-29 | 30.46 | $47.07 | 54540 |
| 2022-07-28 | 29.42 | $46.95 | 39500 |
| 2022-07-27 | 28.40 | $46.60 | 64400 |
| 2022-07-26 | 27.59 | $46.36 | 36500 |
| 2022-07-25 | 26.74 | $46.33 | 82700 |
| 2022-07-22 | 26.04 | $46.38 | 227430 |
| 2022-07-21 | 25.31 | $46.03 | 91107 |
| 2022-07-20 | 24.92 | $45.72 | 117836 |
| 2022-07-19 | 24.71 | $45.79 | 87500 |
| 2022-07-18 | 24.44 | $45.80 | 49841 |
| 2022-07-15 | 24.07 | $45.88 | 70600 |
| 2022-07-14 | 23.68 | $45.68 | 52200 |
| 2022-07-13 | 23.42 | $45.78 | 126000 |
| 2022-07-12 | 23.15 | $45.66 | 37800 |
| 2022-07-11 | 24.13 | $45.57 | 58431 |
| 2022-07-08 | 25.06 | $45.36 | 38200 |
| 2022-07-07 | 25.73 | $45.58 | 83013 |
| 2022-07-06 | 26.44 | $45.67 | 50100 |
| 2022-07-05 | 27.54 | $45.95 | 47521 |
| 2022-07-01 | 28.98 | $45.85 | 60300 |
| 2022-06-30 | 30.49 | $45.54 | 82500 |
| 2022-06-29 | 31.56 | $45.34 | 38000 |
| 2022-06-28 | 32.18 | $44.99 | 45200 |
| 2022-06-27 | 32.21 | $45.06 | 62400 |
| 2022-06-24 | 32.31 | $45.19 | 58825 |
| 2022-06-23 | 32.51 | $45.28 | 84700 |
| 2022-06-22 | 32.80 | $45.06 | 69032 |
| 2022-06-21 | 32.59 | $44.77 | 121500 |
| 2022-06-17 | 31.68 | $44.77 | 72306 |
| 2022-06-16 | 30.87 | $44.84 | 45700 |
| 2022-06-15 | 29.97 | $44.69 | 129900 |
| 2022-06-14 | 28.75 | $44.30 | 30113 |
| 2022-06-13 | 27.46 | $44.55 | 74500 |
| 2022-06-10 | 26.29 | $45.36 | 94711 |
| 2022-06-09 | 25.72 | $45.89 | 52023 |
| 2022-06-08 | 25.66 | $45.88 | 34300 |
| 2022-06-07 | 25.60 | $46.07 | 54900 |
| 2022-06-06 | 25.71 | $45.84 | 270930 |
| 2022-06-03 | 25.84 | $46.28 | 38300 |
| 2022-06-02 | 26.44 | $46.37 | 68203 |
| 2022-06-01 | 27.12 | $46.22 | 57100 |
| 2022-05-31 | 27.84 | $46.49 | 74800 |
| 2022-05-27 | 28.98 | $46.84 | 29820 |
| 2022-05-26 | 30.48 | $46.61 | 99503 |
| 2022-05-25 | 31.95 | $46.73 | 38211 |
| 2022-05-24 | 33.49 | $46.56 | 48500 |
| 2022-05-23 | 34.92 | $46.25 | 78908 |
| 2022-05-20 | 36.09 | $46.42 | 76016 |
| 2022-05-19 | 37.41 | $46.33 | 199424 |
| 2022-05-18 | 38.80 | $46.15 | 36900 |
| 2022-05-17 | 39.98 | $46.05 | 53300 |
| 2022-05-16 | 40.90 | $46.29 | 94619 |
| 2022-05-13 | 42.15 | $46.04 | 62800 |
| 2022-05-12 | 42.79 | $46.20 | 55000 |
| 2022-05-11 | 43.60 | $45.95 | 89523 |
| 2022-05-10 | 44.07 | $45.94 | 64100 |
| 2022-05-09 | 44.70 | $45.58 | 129801 |
| 2022-05-06 | 44.70 | $45.54 | 116338 |
| 2022-05-05 | 44.71 | $45.62 | 53091 |
| 2022-05-04 | 44.76 | $46.18 | 47218 |
| 2022-05-03 | 44.94 | $45.75 | 71800 |
| 2022-05-02 | 44.57 | $45.80 | 91723 |
| 2022-04-29 | 44.13 | $46.03 | 132600 |
| 2022-04-28 | 43.89 | $46.32 | 42124 |
| 2022-04-27 | 43.65 | $46.25 | 95800 |
| 2022-04-26 | 43.53 | $46.32 | 26811 |
| 2022-04-25 | 43.43 | $46.23 | 97200 |
| 2022-04-22 | 43.21 | $45.78 | 36934 |
| 2022-04-21 | 42.22 | $45.80 | 34715 |
| 2022-04-20 | 41.17 | $46.16 | 119238 |
| 2022-04-19 | 40.80 | $46.01 | 46217 |
| 2022-04-18 | 40.31 | $46.38 | 63500 |
| 2022-04-14 | 39.99 | $46.50 | 63900 |
| 2022-04-13 | 39.80 | $46.82 | 170435 |
| 2022-04-12 | 39.92 | $46.76 | 278300 |
| 2022-04-11 | 39.90 | $46.54 | 91900 |
| 2022-04-08 | 39.14 | $46.77 | 34747 |
| 2022-04-07 | 38.54 | $46.98 | 35500 |
| 2022-04-06 | 38.12 | $47.08 | 24900 |
| 2022-04-05 | 37.67 | $47.20 | 36600 |
| 2022-04-04 | 37.32 | $47.49 | 36400 |
| 2022-04-01 | 37.25 | $47.44 | 100649 |
| 2022-03-31 | 37.14 | $47.72 | 51049 |
| 2022-03-30 | 37.47 | $47.70 | 119300 |
| 2022-03-29 | 37.66 | $47.59 | 153400 |
| 2022-03-28 | 37.84 | $47.19 | 54100 |
| 2022-03-25 | 36.90 | $47.09 | 66500 |
| 2022-03-24 | 35.91 | $47.60 | 18100 |
| 2022-03-23 | 35.26 | $47.72 | 59100 |
| 2022-03-22 | 34.57 | $47.58 | 167826 |
| 2022-03-21 | 33.91 | $47.68 | 39824 |
| 2022-03-18 | 33.27 | $48.03 | 65100 |
| 2022-03-17 | 33.01 | $47.99 | 14449 |
| 2022-03-16 | 32.46 | $47.90 | 99348 |
| 2022-03-15 | 31.89 | $48.02 | 39900 |
| 2022-03-14 | 31.66 | $47.80 | 27428 |
| 2022-03-11 | 31.19 | $48.20 | 37908 |
| 2022-03-10 | 31.11 | $48.19 | 38149 |
| 2022-03-09 | 31.06 | $48.30 | 39500 |
| 2022-03-08 | 31.11 | $48.40 | 18642 |
| 2022-03-07 | 31.31 | $48.60 | 45800 |
| 2022-03-04 | 31.73 | $48.84 | 84700 |
| 2022-03-03 | 32.50 | $48.64 | 112946 |
| 2022-03-02 | 32.63 | $48.42 | 67218 |
| 2022-03-01 | 32.77 | $49.05 | 42900 |
| 2022-02-28 | 33.91 | $48.82 | 69100 |
| 2022-02-25 | 34.52 | $48.49 | 54844 |
| 2022-02-24 | 33.97 | $48.39 | 29100 |
| 2022-02-23 | 33.46 | $48.30 | 56800 |
| 2022-02-22 | 32.37 | $48.42 | 65709 |
| 2022-02-18 | 31.98 | $48.53 | 23544 |
| 2022-02-17 | 31.77 | $48.53 | 15124 |
| 2022-02-16 | 31.54 | $48.45 | 36000 |
| 2022-02-15 | 30.97 | $48.42 | 16200 |
| 2022-02-14 | 30.10 | $48.34 | 22500 |
| 2022-02-11 | 29.06 | $48.60 | 42829 |
| 2022-02-10 | 28.07 | $48.32 | 49000 |
| 2022-02-09 | 26.54 | $48.61 | 134025 |
| 2022-02-08 | 25.33 | $48.67 | 306100 |
| 2022-02-07 | 24.24 | $48.71 | 54726 |
| 2022-02-04 | 23.18 | $48.75 | 65600 |
| 2022-02-03 | 22.02 | $48.93 | 34100 |
| 2022-02-02 | 21.34 | $49.11 | 49628 |
| 2022-02-01 | 21.03 | $49.04 | 26700 |
| 2022-01-31 | 20.61 | $49.10 | 48423 |
| 2022-01-28 | 20.30 | $49.04 | 309536 |
| 2022-01-27 | 19.66 | $48.93 | 60500 |
| 2022-01-26 | 19.22 | $48.92 | 49741 |
| 2022-01-25 | 18.76 | $49.10 | 148000 |
| 2022-01-24 | 18.84 | $49.10 | 54500 |
| 2022-01-21 | 18.70 | $49.12 | 25823 |
| 2022-01-20 | 18.43 | $49.03 | 48000 |
| 2022-01-19 | 17.94 | $48.97 | 31500 |
| 2022-01-18 | 17.25 | $48.86 | 46900 |
| 2022-01-14 | 16.52 | $49.09 | 52443 |
| 2022-01-13 | 16.27 | $49.32 | 90001 |
| 2022-01-12 | 16.60 | $49.28 | 36432 |
| 2022-01-11 | 16.95 | $49.29 | 51900 |
| 2022-01-10 | 17.09 | $49.15 | 57900 |
| 2022-01-07 | 17.00 | $49.24 | 68101 |
| 2022-01-06 | 17.09 | $49.40 | 70600 |
| 2022-01-05 | 17.86 | $49.42 | 50000 |
| 2022-01-04 | 18.75 | $49.58 | 13100 |
| 2022-01-03 | 19.27 | $49.53 | 38040 |
| 2021-12-31 | 19.81 | $49.74 | 52300 |
| 2021-12-30 | 20.12 | $49.73 | 42033 |
| 2021-12-29 | 20.32 | $49.67 | 40843 |
| 2021-12-28 | 20.37 | $49.81 | 44833 |
| 2021-12-27 | 20.43 | $49.75 | 56400 |
| 2021-12-23 | 20.64 | $49.70 | 105640 |
| 2021-12-22 | 20.92 | $49.74 | 108641 |
| 2021-12-21 | 21.11 | $49.72 | 51308 |
| 2021-12-20 | 21.24 | $49.82 | 53900 |
| 2021-12-17 | 21.18 | $49.90 | 374118 |
| 2021-12-16 | 21.09 | $49.79 | 54100 |
| 2021-12-15 | 21.09 | $49.78 | 60700 |
| 2021-12-14 | 21.09 | $49.80 | 29000 |
| 2021-12-13 | 21.65 | $49.80 | 82404 |
| 2021-12-10 | 21.83 | $49.76 | 89244 |
| 2021-12-09 | 22.02 | $49.67 | 30332 |
| 2021-12-08 | 22.36 | $49.68 | 58739 |
| 2021-12-07 | 22.60 | $49.66 | 49800 |
| 2021-12-06 | 23.61 | $49.69 | 23628 |
| 2021-12-03 | 24.78 | $49.75 | 13445 |
| 2021-12-02 | 26.00 | $49.70 | 100928 |
| 2021-12-01 | 27.30 | $49.75 | 62900 |
| 2021-11-30 | 28.57 | $49.75 | 29516 |
| 2021-11-29 | 29.99 | $49.70 | 27300 |
| 2021-11-26 | 31.11 | $49.70 | 10700 |
| 2021-11-24 | 32.67 | $49.54 | 22000 |
| 2021-11-23 | 34.31 | $49.55 | 26218 |
| 2021-11-22 | 35.91 | $49.62 | 20100 |
| 2021-11-19 | 37.80 | $49.75 | 37600 |
| 2021-11-18 | 39.39 | $49.74 | 23507 |
| 2021-11-17 | 41.26 | $49.75 | 20800 |
| 2021-11-16 | 43.23 | $49.76 | 15700 |
| 2021-11-15 | 45.49 | $49.67 | 77340 |
| 2021-11-12 | 47.46 | $49.78 | 59100 |
| 2021-11-11 | 49.28 | $49.75 | 13017 |
| 2021-11-10 | 51.20 | $49.72 | 58800 |
| 2021-11-09 | 53.21 | $50.04 | 36300 |
| 2021-11-08 | 54.35 | $50.00 | 64316 |
| 2021-11-05 | 55.54 | $50.03 | 22600 |
| 2021-11-04 | 57.11 | $49.96 | 78035 |
| 2021-11-03 | 58.93 | $49.83 | 11118 |
| 2021-11-02 | 61.14 | $49.83 | 19235 |
| 2021-11-01 | 62.36 | $49.79 | 24200 |
| 2021-10-29 | 63.77 | $49.83 | 25622 |
| 2021-10-28 | 65.26 | $49.77 | 28708 |
| 2021-10-27 | 66.45 | $49.83 | 16924 |
| 2021-10-26 | 67.62 | $49.79 | 11436 |
| 2021-10-25 | 68.90 | $49.76 | 36740 |
| 2021-10-22 | 70.33 | $49.68 | 762200 |
| 2021-10-21 | 71.83 | $49.69 | 123629 |
| 2021-10-20 | 73.08 | $49.88 | 12500 |
| 2021-10-19 | 73.72 | $49.90 | 30020 |
| 2021-10-18 | 74.46 | $49.96 | 13600 |
| 2021-10-15 | 75.23 | $49.96 | 49225 |
| 2021-10-14 | 75.69 | $50.00 | 18502 |
| 2021-10-13 | 76.19 | $49.95 | 10846 |
| 2021-10-12 | 76.77 | $49.89 | 25300 |
| 2021-10-11 | 77.41 | $49.89 | 23523 |
| 2021-10-08 | 78.08 | $49.95 | 6300 |
| 2021-10-07 | 78.62 | $49.94 | 59443 |
| 2021-10-06 | 79.15 | $49.97 | 23448 |
| 2021-10-05 | 79.73 | $50.02 | 15600 |
| 2021-10-04 | 80.06 | $50.05 | 150519 |
| 2021-10-01 | 80.41 | $50.13 | 12531 |
| 2021-09-30 | 80.64 | $49.99 | 13407 |
| 2021-09-29 | 80.93 | $49.96 | 21500 |
| 2021-09-28 | 81.24 | $49.97 | 13800 |
| 2021-09-27 | 81.49 | $49.98 | 14300 |
| 2021-09-24 | 81.75 | $50.00 | 43600 |
| 2021-09-23 | 82.01 | $50.04 | 49300 |
| 2021-09-22 | 82.28 | $50.06 | 43200 |
| 2021-09-21 | 82.46 | $50.11 | 28800 |
| 2021-09-20 | 82.64 | $50.12 | 17035 |
| 2021-09-17 | 82.68 | $50.12 | 20217 |
| 2021-09-16 | 82.71 | $50.12 | 33132 |
| 2021-09-15 | 82.61 | $50.12 | 68849 |
| 2021-09-14 | 82.43 | $50.21 | 24408 |
| 2021-09-13 | 82.25 | $50.16 | 25800 |
| 2021-09-10 | 81.92 | $50.12 | 19430 |
| 2021-09-09 | 81.57 | $50.14 | 26530 |
| 2021-09-08 | 81.20 | $50.14 | 13600 |
| 2021-09-07 | 80.82 | $50.09 | 17000 |
| 2021-09-03 | 80.42 | $50.09 | 11200 |
| 2021-09-02 | 79.92 | $50.09 | 26135 |
| 2021-09-01 | 79.40 | $50.05 | 24618 |
| 2021-08-31 | 78.84 | $50.05 | 18705 |
| 2021-08-30 | 78.26 | $50.10 | 50310 |
| 2021-08-27 | 77.64 | $50.06 | 12800 |
| 2021-08-26 | 76.99 | $50.03 | 12000 |
| 2021-08-25 | 76.30 | $50.01 | 12206 |
| 2021-08-24 | 75.57 | $50.02 | 33600 |
| 2021-08-23 | 74.80 | $50.06 | 21000 |
| 2021-08-20 | 73.88 | $50.06 | 39026 |
| 2021-08-19 | 72.92 | $50.08 | 38114 |
| 2021-08-18 | 71.90 | $50.09 | 189925 |
| 2021-08-17 | 70.82 | $50.09 | 9100 |
| 2021-08-16 | 69.61 | $50.10 | 16700 |
| 2021-08-13 | 68.28 | $50.12 | 18116 |
| 2021-08-12 | 66.89 | $50.07 | 23500 |
| 2021-08-11 | 65.42 | $50.05 | 70200 |
| 2021-08-10 | 63.88 | $49.98 | 22800 |
| 2021-08-09 | 62.26 | $50.04 | 30102 |
| 2021-08-06 | 60.55 | $50.02 | 13100 |
| 2021-08-05 | 58.71 | $50.12 | 23700 |
| 2021-08-04 | 56.74 | $50.16 | 17400 |
| 2021-08-03 | 54.65 | $50.19 | 21120 |
| 2021-08-02 | 52.46 | $50.23 | 33800 |
| 2021-07-30 | 50.11 | $50.12 | 7436 |
| 2021-07-29 | 47.64 | $50.12 | 40534 |
| 2021-07-28 | 45.04 | $50.14 | 52200 |
| 2021-07-27 | 42.29 | $50.20 | 34700 |
| 2021-07-26 | 39.39 | $50.08 | 115700 |
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