Is Source Capital, Inc. (SOR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Source Capital, Inc. (SOR) research center and poll results.
NYSE : SOR
Source Capital, Inc.
$45.315 USD
-$0.96 (-2.09%)
- Volume
- 18.27K
- Average Volume
- 12.38K
- Market Capitalization
- $372.99M
- P/E Ratio
- 8.39
- Dividend Yield
- 5.52%
- Price Target
- Year High
- $50.41
- Year Low
- $41.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $15.73
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
45.73
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.41
Average
41.95
Maximum
48.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.73 | $45.32 | 18500 |
| 2026-07-16 | 45.72 | $46.28 | 4400 |
| 2026-07-15 | 45.71 | $46.48 | 9406 |
| 2026-07-14 | 45.68 | $45.97 | 25000 |
| 2026-07-13 | 45.65 | $45.76 | 12300 |
| 2026-07-10 | 45.64 | $45.95 | 8800 |
| 2026-07-09 | 45.61 | $45.76 | 4000 |
| 2026-07-08 | 45.58 | $46.23 | 12249 |
| 2026-07-07 | 45.52 | $46.22 | 3439 |
| 2026-07-06 | 45.48 | $46.68 | 6100 |
| 2026-07-02 | 45.43 | $46.58 | 7200 |
| 2026-07-01 | 45.37 | $46.27 | 15700 |
| 2026-06-30 | 45.35 | $45.97 | 8846 |
| 2026-06-29 | 45.32 | $45.55 | 34400 |
| 2026-06-26 | 45.33 | $44.90 | 4600 |
| 2026-06-25 | 45.36 | $45.01 | 13111 |
| 2026-06-24 | 45.36 | $44.84 | 12200 |
| 2026-06-23 | 45.38 | $44.91 | 21201 |
| 2026-06-22 | 45.39 | $44.61 | 15400 |
| 2026-06-18 | 45.43 | $45.37 | 13900 |
| 2026-06-17 | 45.42 | $45.13 | 11146 |
| 2026-06-16 | 45.41 | $45.92 | 10241 |
| 2026-06-15 | 45.36 | $46.00 | 12500 |
| 2026-06-12 | 45.33 | $45.25 | 9800 |
| 2026-06-11 | 45.36 | $45.56 | 12215 |
| 2026-06-10 | 45.39 | $45.42 | 10100 |
| 2026-06-09 | 45.42 | $45.19 | 6048 |
| 2026-06-08 | 45.48 | $45.08 | 7500 |
| 2026-06-05 | 45.55 | $45.45 | 7224 |
| 2026-06-04 | 45.60 | $45.59 | 4614 |
| 2026-06-03 | 45.65 | $45.35 | 5525 |
| 2026-06-02 | 45.71 | $45.86 | 9601 |
| 2026-06-01 | 45.74 | $45.42 | 19000 |
| 2026-05-29 | 45.79 | $45.78 | 15114 |
| 2026-05-28 | 45.83 | $45.41 | 14100 |
| 2026-05-27 | 45.85 | $45.07 | 6800 |
| 2026-05-26 | 45.89 | $45.15 | 7511 |
| 2026-05-22 | 45.92 | $45.15 | 19322 |
| 2026-05-21 | 45.97 | $45.37 | 6347 |
| 2026-05-20 | 46.01 | $45.16 | 12400 |
| 2026-05-19 | 46.07 | $44.96 | 11100 |
| 2026-05-18 | 46.16 | $45.02 | 22000 |
| 2026-05-15 | 46.22 | $45.39 | 8000 |
| 2026-05-14 | 46.28 | $45.72 | 21300 |
| 2026-05-13 | 46.31 | $46.25 | 4313 |
| 2026-05-12 | 46.32 | $46.11 | 16200 |
| 2026-05-11 | 46.34 | $46.38 | 18500 |
| 2026-05-08 | 46.33 | $46.50 | 11743 |
| 2026-05-07 | 46.29 | $46.45 | 17000 |
| 2026-05-06 | 46.26 | $46.45 | 22426 |
| 2026-05-05 | 46.21 | $46.54 | 8315 |
| 2026-05-04 | 46.12 | $46.46 | 4800 |
| 2026-05-01 | 46.04 | $46.45 | 14600 |
| 2026-04-30 | 45.99 | $46.51 | 40531 |
| 2026-04-29 | 45.97 | $45.97 | 14200 |
| 2026-04-28 | 45.99 | $45.81 | 21623 |
| 2026-04-27 | 45.93 | $45.80 | 18047 |
| 2026-04-24 | 45.86 | $46.07 | 11820 |
| 2026-04-23 | 45.80 | $46.28 | 5665 |
| 2026-04-22 | 45.77 | $46.36 | 7300 |
| 2026-04-21 | 45.70 | $46.64 | 9800 |
| 2026-04-20 | 45.64 | $46.30 | 7434 |
| 2026-04-17 | 45.57 | $46.52 | 4400 |
| 2026-04-16 | 45.54 | $46.30 | 8800 |
| 2026-04-15 | 45.53 | $46.50 | 9011 |
| 2026-04-14 | 45.56 | $46.54 | 35600 |
| 2026-04-13 | 45.57 | $46.16 | 17600 |
| 2026-04-10 | 45.58 | $45.74 | 23942 |
| 2026-04-09 | 45.62 | $45.86 | 19900 |
| 2026-04-08 | 45.67 | $45.36 | 16300 |
| 2026-04-07 | 45.75 | $44.85 | 15000 |
| 2026-04-06 | 45.86 | $44.82 | 44505 |
| 2026-04-02 | 45.98 | $45.43 | 6933 |
| 2026-04-01 | 46.07 | $46.07 | 17449 |
| 2026-03-31 | 46.16 | $46.32 | 16300 |
| 2026-03-30 | 46.21 | $44.59 | 8700 |
| 2026-03-27 | 46.37 | $44.50 | 5800 |
| 2026-03-26 | 46.56 | $44.85 | 10013 |
| 2026-03-25 | 46.72 | $45.73 | 8504 |
| 2026-03-24 | 46.89 | $44.95 | 15000 |
| 2026-03-23 | 47.07 | $45.45 | 11100 |
| 2026-03-20 | 47.24 | $44.90 | 10848 |
| 2026-03-19 | 47.45 | $45.78 | 5109 |
| 2026-03-18 | 47.60 | $46.23 | 8547 |
| 2026-03-17 | 47.71 | $46.97 | 4500 |
| 2026-03-16 | 47.75 | $46.92 | 14400 |
| 2026-03-13 | 47.84 | $46.30 | 5840 |
| 2026-03-12 | 47.96 | $46.59 | 13105 |
| 2026-03-11 | 48.04 | $46.74 | 10318 |
| 2026-03-10 | 48.11 | $47.08 | 11800 |
| 2026-03-09 | 48.16 | $47.00 | 9000 |
| 2026-03-06 | 48.20 | $47.26 | 28047 |
| 2026-03-05 | 48.22 | $47.12 | 4500 |
| 2026-03-04 | 48.33 | $47.84 | 21629 |
| 2026-03-03 | 48.40 | $47.31 | 16843 |
| 2026-03-02 | 48.49 | $47.94 | 11500 |
| 2026-02-27 | 48.53 | $48.23 | 14000 |
| 2026-02-26 | 48.54 | $48.14 | 44000 |
| 2026-02-25 | 48.55 | $48.95 | 6100 |
| 2026-02-24 | 48.52 | $48.69 | 6928 |
| 2026-02-23 | 48.48 | $48.75 | 12109 |
| 2026-02-20 | 48.44 | $49.22 | 9100 |
| 2026-02-19 | 48.38 | $48.73 | 7000 |
| 2026-02-18 | 48.31 | $48.38 | 8200 |
| 2026-02-17 | 48.25 | $47.87 | 10809 |
| 2026-02-13 | 48.24 | $48.69 | 9440 |
| 2026-02-12 | 48.21 | $48.69 | 19200 |
| 2026-02-11 | 48.18 | $48.23 | 6600 |
| 2026-02-10 | 48.18 | $48.05 | 5517 |
| 2026-02-09 | 48.18 | $48.11 | 19000 |
| 2026-02-06 | 48.18 | $47.85 | 2231 |
| 2026-02-05 | 48.15 | $47.59 | 31500 |
| 2026-02-04 | 48.12 | $49.24 | 12732 |
| 2026-02-03 | 48.01 | $49.35 | 12300 |
| 2026-02-02 | 47.87 | $49.11 | 10044 |
| 2026-01-30 | 47.74 | $48.79 | 11729 |
| 2026-01-29 | 47.59 | $48.39 | 28503 |
| 2026-01-28 | 47.53 | $48.35 | 2937 |
| 2026-01-27 | 47.48 | $48.24 | 8716 |
| 2026-01-26 | 47.43 | $48.05 | 11629 |
| 2026-01-23 | 47.38 | $47.91 | 11004 |
| 2026-01-22 | 47.36 | $48.06 | 15319 |
| 2026-01-21 | 47.31 | $47.31 | 8139 |
| 2026-01-20 | 47.31 | $47.02 | 19800 |
| 2026-01-16 | 47.27 | $47.78 | 11115 |
| 2026-01-15 | 47.18 | $48.05 | 6300 |
| 2026-01-14 | 47.09 | $48.05 | 9100 |
| 2026-01-13 | 46.99 | $48.34 | 9837 |
| 2026-01-12 | 46.93 | $48.00 | 5746 |
| 2026-01-09 | 46.91 | $48.13 | 18900 |
| 2026-01-08 | 46.93 | $47.26 | 12100 |
| 2026-01-07 | 46.97 | $47.04 | 19600 |
| 2026-01-06 | 47.00 | $46.88 | 28405 |
| 2026-01-05 | 47.00 | $46.73 | 12535 |
| 2026-01-02 | 47.04 | $46.48 | 21219 |
| 2025-12-31 | 47.15 | $45.76 | 31243 |
| 2025-12-30 | 47.29 | $47.21 | 12904 |
| 2025-12-29 | 47.36 | $47.32 | 5737 |
| 2025-12-26 | 47.43 | $47.14 | 2812 |
| 2025-12-24 | 47.46 | $47.07 | 3525 |
| 2025-12-23 | 47.46 | $47.60 | 4100 |
| 2025-12-22 | 47.41 | $47.00 | 7437 |
| 2025-12-19 | 47.40 | $47.35 | 12844 |
| 2025-12-18 | 47.30 | $46.14 | 9000 |
| 2025-12-17 | 47.29 | $46.09 | 10731 |
| 2025-12-16 | 47.26 | $46.14 | 9633 |
| 2025-12-15 | 47.22 | $46.02 | 42400 |
| 2025-12-12 | 47.19 | $47.24 | 4400 |
| 2025-12-11 | 47.10 | $47.56 | 22800 |
| 2025-12-10 | 47.01 | $48.50 | 10233 |
| 2025-12-09 | 46.87 | $48.03 | 6900 |
| 2025-12-08 | 46.75 | $47.67 | 22805 |
| 2025-12-05 | 46.63 | $47.03 | 13321 |
| 2025-12-04 | 46.57 | $47.52 | 7000 |
| 2025-12-03 | 46.46 | $48.70 | 20010 |
| 2025-12-02 | 46.32 | $48.53 | 10500 |
| 2025-12-01 | 46.19 | $48.59 | 10545 |
| 2025-11-28 | 46.04 | $48.74 | 11300 |
| 2025-11-26 | 45.87 | $47.72 | 8835 |
| 2025-11-25 | 45.75 | $47.01 | 10900 |
| 2025-11-24 | 45.67 | $46.69 | 7000 |
| 2025-11-21 | 45.61 | $46.64 | 14139 |
| 2025-11-20 | 45.56 | $45.53 | 3806 |
| 2025-11-19 | 45.56 | $45.82 | 3647 |
| 2025-11-18 | 45.53 | $45.57 | 5014 |
| 2025-11-17 | 45.51 | $45.22 | 7400 |
| 2025-11-14 | 45.52 | $45.53 | 7709 |
| 2025-11-13 | 45.49 | $45.40 | 9447 |
| 2025-11-12 | 45.50 | $45.83 | 5700 |
| 2025-11-11 | 45.47 | $45.56 | 7700 |
| 2025-11-10 | 45.44 | $45.69 | 3500 |
| 2025-11-07 | 45.44 | $45.36 | 3000 |
| 2025-11-06 | 45.44 | $45.77 | 2000 |
| 2025-11-05 | 45.42 | $45.37 | 13749 |
| 2025-11-04 | 45.44 | $45.90 | 8300 |
| 2025-11-03 | 45.44 | $45.87 | 12713 |
| 2025-10-31 | 45.43 | $45.59 | 8569 |
| 2025-10-30 | 45.41 | $45.35 | 13900 |
| 2025-10-29 | 45.40 | $45.29 | 13900 |
| 2025-10-28 | 45.39 | $45.33 | 6400 |
| 2025-10-27 | 45.38 | $45.66 | 7500 |
| 2025-10-24 | 45.34 | $45.63 | 11400 |
| 2025-10-23 | 45.30 | $45.40 | 9500 |
| 2025-10-22 | 45.27 | $45.18 | 7200 |
| 2025-10-21 | 45.27 | $45.29 | 18500 |
| 2025-10-20 | 45.26 | $45.34 | 4300 |
| 2025-10-17 | 45.24 | $45.08 | 5112 |
| 2025-10-16 | 45.24 | $45.58 | 5400 |
| 2025-10-15 | 45.22 | $45.09 | 5000 |
| 2025-10-14 | 45.21 | $45.03 | 13111 |
| 2025-10-13 | 45.21 | $45.64 | 5600 |
| 2025-10-10 | 45.16 | $45.34 | 8200 |
| 2025-10-09 | 45.15 | $45.51 | 8430 |
| 2025-10-08 | 45.13 | $45.77 | 12724 |
| 2025-10-07 | 45.09 | $45.77 | 6903 |
| 2025-10-06 | 45.05 | $45.79 | 17205 |
| 2025-10-03 | 44.99 | $45.07 | 11826 |
| 2025-10-02 | 44.97 | $45.28 | 3200 |
| 2025-10-01 | 44.94 | $45.03 | 11803 |
| 2025-09-30 | 44.92 | $45.02 | 17815 |
| 2025-09-29 | 44.89 | $45.03 | 7512 |
| 2025-09-26 | 44.86 | $44.73 | 4600 |
| 2025-09-25 | 44.85 | $44.85 | 5900 |
| 2025-09-24 | 44.82 | $45.09 | 3022 |
| 2025-09-23 | 44.78 | $45.17 | 14700 |
| 2025-09-22 | 44.73 | $45.00 | 1637 |
| 2025-09-19 | 44.69 | $45.00 | 7009 |
| 2025-09-18 | 44.63 | $45.11 | 6400 |
| 2025-09-17 | 44.57 | $44.94 | 8800 |
| 2025-09-16 | 44.52 | $45.08 | 19104 |
| 2025-09-15 | 44.46 | $44.69 | 8000 |
| 2025-09-12 | 44.41 | $45.06 | 5715 |
| 2025-09-11 | 44.34 | $45.03 | 7100 |
| 2025-09-10 | 44.29 | $44.98 | 7500 |
| 2025-09-09 | 44.24 | $45.04 | 26928 |
| 2025-09-08 | 44.18 | $44.60 | 17625 |
| 2025-09-05 | 44.14 | $44.76 | 7413 |
| 2025-09-04 | 44.09 | $44.68 | 3200 |
| 2025-09-03 | 44.05 | $44.44 | 11100 |
| 2025-09-02 | 44.02 | $44.48 | 13300 |
| 2025-08-29 | 43.99 | $44.50 | 8029 |
| 2025-08-28 | 43.94 | $44.48 | 11217 |
| 2025-08-27 | 43.90 | $44.17 | 5000 |
| 2025-08-26 | 43.86 | $44.36 | 8934 |
| 2025-08-25 | 43.83 | $44.26 | 8200 |
| 2025-08-22 | 43.80 | $44.11 | 9519 |
| 2025-08-21 | 43.79 | $43.84 | 5400 |
| 2025-08-20 | 43.78 | $43.81 | 5400 |
| 2025-08-19 | 43.78 | $44.03 | 6700 |
| 2025-08-18 | 43.76 | $43.85 | 10600 |
| 2025-08-15 | 43.75 | $43.77 | 2504 |
| 2025-08-14 | 43.74 | $43.68 | 8638 |
| 2025-08-13 | 43.73 | $44.05 | 5127 |
| 2025-08-12 | 43.71 | $43.94 | 12026 |
| 2025-08-11 | 43.73 | $43.80 | 4933 |
| 2025-08-08 | 43.74 | $43.83 | 4600 |
| 2025-08-07 | 43.74 | $43.76 | 3304 |
| 2025-08-06 | 43.75 | $43.85 | 14700 |
| 2025-08-05 | 43.75 | $43.76 | 7100 |
| 2025-08-04 | 43.75 | $43.89 | 8200 |
| 2025-08-01 | 43.74 | $43.60 | 12400 |
| 2025-07-31 | 43.76 | $43.63 | 9100 |
| 2025-07-30 | 43.77 | $43.45 | 10648 |
| 2025-07-29 | 43.79 | $43.66 | 4400 |
| 2025-07-28 | 43.77 | $43.70 | 12113 |
| 2025-07-25 | 43.75 | $43.83 | 13500 |
| 2025-07-24 | 43.70 | $43.76 | 9729 |
| 2025-07-23 | 43.67 | $43.67 | 22400 |
| 2025-07-22 | 43.63 | $43.68 | 5316 |
| 2025-07-21 | 43.58 | $43.73 | 5727 |
| 2025-07-18 | 43.52 | $43.51 | 4849 |
| 2025-07-17 | 43.48 | $43.46 | 7100 |
| 2025-07-16 | 43.43 | $43.69 | 8931 |
| 2025-07-15 | 43.38 | $44.34 | 66600 |
| 2025-07-14 | 43.29 | $44.01 | 11011 |
| 2025-07-11 | 43.22 | $43.75 | 6511 |
| 2025-07-10 | 43.17 | $43.95 | 4900 |
| 2025-07-09 | 43.11 | $43.89 | 5528 |
| 2025-07-08 | 43.05 | $43.86 | 6000 |
| 2025-07-07 | 42.99 | $43.71 | 3800 |
| 2025-07-03 | 42.92 | $43.98 | 3500 |
| 2025-07-02 | 42.86 | $43.74 | 14003 |
| 2025-07-01 | 42.81 | $43.84 | 17220 |
| 2025-06-30 | 42.74 | $43.36 | 7149 |
| 2025-06-27 | 42.70 | $43.17 | 12946 |
| 2025-06-26 | 42.66 | $42.99 | 5231 |
| 2025-06-25 | 42.63 | $43.03 | 4702 |
| 2025-06-24 | 42.60 | $42.87 | 5721 |
| 2025-06-23 | 42.56 | $42.70 | 3406 |
| 2025-06-20 | 42.54 | $42.53 | 2200 |
| 2025-06-18 | 42.53 | $42.79 | 6500 |
| 2025-06-17 | 42.51 | $42.36 | 4410 |
| 2025-06-16 | 42.52 | $42.63 | 14904 |
| 2025-06-13 | 42.52 | $42.60 | 6627 |
| 2025-06-12 | 42.52 | $42.64 | 8916 |
| 2025-06-11 | 42.52 | $42.75 | 11200 |
| 2025-06-10 | 42.54 | $42.80 | 15900 |
| 2025-06-09 | 42.51 | $42.65 | 8349 |
| 2025-06-06 | 42.46 | $42.60 | 15100 |
| 2025-06-05 | 42.42 | $42.41 | 19100 |
| 2025-06-04 | 42.38 | $42.70 | 12928 |
| 2025-06-03 | 42.33 | $42.69 | 17713 |
| 2025-06-02 | 42.28 | $42.43 | 32800 |
| 2025-05-30 | 42.24 | $42.56 | 31200 |
| 2025-05-29 | 42.19 | $42.55 | 11400 |
| 2025-05-28 | 42.12 | $42.30 | 5500 |
| 2025-05-27 | 42.06 | $42.48 | 41600 |
| 2025-05-23 | 41.99 | $42.12 | 6100 |
| 2025-05-22 | 41.95 | $42.25 | 9633 |
| 2025-05-21 | 41.92 | $42.21 | 8900 |
| 2025-05-20 | 41.86 | $42.40 | 10002 |
| 2025-05-19 | 41.77 | $42.64 | 5043 |
| 2025-05-16 | 41.65 | $42.58 | 4228 |
| 2025-05-15 | 41.57 | $42.65 | 6700 |
| 2025-05-14 | 41.42 | $42.68 | 4800 |
| 2025-05-13 | 41.32 | $43.08 | 5440 |
| 2025-05-12 | 41.17 | $42.20 | 10110 |
| 2025-05-09 | 41.07 | $41.75 | 15300 |
| 2025-05-08 | 40.99 | $41.65 | 8035 |
| 2025-05-07 | 41.00 | $41.64 | 6700 |
| 2025-05-06 | 40.91 | $41.65 | 13308 |
| 2025-05-05 | 40.81 | $41.69 | 4232 |
| 2025-05-02 | 40.71 | $41.72 | 1620 |
| 2025-05-01 | 40.67 | $41.58 | 24536 |
| 2025-04-30 | 40.67 | $41.14 | 19400 |
| 2025-04-29 | 40.70 | $41.02 | 17400 |
| 2025-04-28 | 40.72 | $41.21 | 10600 |
| 2025-04-25 | 40.74 | $41.32 | 7104 |
| 2025-04-24 | 40.76 | $41.52 | 3400 |
| 2025-04-23 | 40.78 | $41.11 | 13735 |
| 2025-04-22 | 40.82 | $40.61 | 14202 |
| 2025-04-21 | 40.88 | $40.12 | 37800 |
| 2025-04-17 | 40.95 | $41.10 | 26300 |
| 2025-04-16 | 40.98 | $39.70 | 5400 |
| 2025-04-15 | 41.08 | $40.65 | 3800 |
| 2025-04-14 | 41.13 | $40.11 | 18013 |
| 2025-04-11 | 41.21 | $40.14 | 37308 |
| 2025-04-10 | 41.28 | $40.06 | 14900 |
| 2025-04-09 | 41.34 | $42.00 | 22200 |
| 2025-04-08 | 41.32 | $39.78 | 12200 |
| 2025-04-07 | 41.40 | $39.60 | 14327 |
| 2025-04-04 | 41.49 | $39.64 | 20800 |
| 2025-04-03 | 41.62 | $40.90 | 13335 |
| 2025-04-02 | 41.67 | $41.72 | 11204 |
| 2025-04-01 | 41.71 | $41.62 | 19824 |
| 2025-03-31 | 41.76 | $41.51 | 8700 |
| 2025-03-28 | 41.82 | $41.56 | 17100 |
| 2025-03-27 | 41.87 | $41.78 | 4430 |
| 2025-03-26 | 41.90 | $41.95 | 3025 |
| 2025-03-25 | 41.92 | $41.86 | 11300 |
| 2025-03-24 | 41.95 | $41.86 | 6900 |
| 2025-03-21 | 41.98 | $41.36 | 14419 |
| 2025-03-20 | 42.04 | $41.70 | 9917 |
| 2025-03-19 | 42.09 | $41.84 | 11500 |
| 2025-03-18 | 42.15 | $41.66 | 4734 |
| 2025-03-17 | 42.20 | $41.72 | 11600 |
| 2025-03-14 | 42.25 | $41.46 | 14313 |
| 2025-03-13 | 42.31 | $41.26 | 14600 |
| 2025-03-12 | 42.38 | $41.55 | 8700 |
| 2025-03-11 | 42.42 | $41.46 | 13813 |
| 2025-03-10 | 42.46 | $41.38 | 24323 |
| 2025-03-07 | 42.50 | $42.31 | 3700 |
| 2025-03-06 | 42.52 | $41.90 | 31418 |
| 2025-03-05 | 42.56 | $42.47 | 4910 |
| 2025-03-04 | 42.56 | $42.53 | 10200 |
| 2025-03-03 | 42.57 | $42.83 | 12030 |
| 2025-02-28 | 42.53 | $42.50 | 10400 |
| 2025-02-27 | 42.52 | $42.38 | 8300 |
| 2025-02-26 | 42.49 | $42.42 | 7200 |
| 2025-02-25 | 42.48 | $42.44 | 7028 |
| 2025-02-24 | 42.43 | $42.49 | 7919 |
| 2025-02-21 | 42.41 | $42.45 | 10535 |
| 2025-02-20 | 42.41 | $42.81 | 9411 |
| 2025-02-19 | 42.39 | $42.91 | 5502 |
| 2025-02-18 | 42.37 | $42.76 | 8000 |
| 2025-02-14 | 42.34 | $42.65 | 10201 |
| 2025-02-13 | 42.30 | $42.73 | 7336 |
| 2025-02-12 | 42.29 | $42.58 | 10738 |
| 2025-02-11 | 42.30 | $42.36 | 9700 |
| 2025-02-10 | 42.31 | $42.35 | 4822 |
| 2025-02-07 | 42.37 | $42.19 | 6232 |
| 2025-02-06 | 42.39 | $42.69 | 8400 |
| 2025-02-05 | 42.38 | $42.60 | 4600 |
| 2025-02-04 | 42.38 | $42.55 | 19900 |
| 2025-02-03 | 42.38 | $42.65 | 22156 |
| 2025-01-31 | 42.40 | $42.15 | 10531 |
| 2025-01-30 | 42.47 | $42.14 | 15208 |
| 2025-01-29 | 42.48 | $41.88 | 10500 |
| 2025-01-28 | 42.65 | $42.13 | 7100 |
| 2025-01-27 | 42.81 | $41.61 | 13500 |
| 2025-01-24 | 43.02 | $42.10 | 16900 |
| 2025-01-23 | 43.19 | $42.31 | 19500 |
| 2025-01-22 | 43.34 | $42.50 | 10500 |
| 2025-01-21 | 43.44 | $42.41 | 9100 |
| 2025-01-17 | 43.54 | $42.17 | 11348 |
| 2025-01-16 | 43.68 | $41.94 | 32707 |
| 2025-01-15 | 43.83 | $42.55 | 33300 |
| 2025-01-14 | 43.96 | $42.70 | 34500 |
| 2025-01-13 | 44.07 | $42.56 | 48212 |
| 2025-01-10 | 44.19 | $43.50 | 96031 |
| 2025-01-08 | 44.27 | $42.71 | 13900 |
| 2025-01-07 | 44.40 | $42.35 | 6900 |
| 2025-01-06 | 44.57 | $42.74 | 11616 |
| 2025-01-03 | 44.72 | $42.59 | 9300 |
| 2025-01-02 | 44.88 | $43.01 | 7300 |
| 2024-12-31 | 45.00 | $43.49 | 46300 |
| 2024-12-30 | 45.10 | $42.29 | 34305 |
| 2024-12-27 | 45.23 | $45.41 | 15900 |
| 2024-12-26 | 45.21 | $45.25 | 10328 |
| 2024-12-24 | 45.17 | $45.82 | 10519 |
| 2024-12-23 | 45.09 | $45.56 | 8537 |
| 2024-12-20 | 45.02 | $45.31 | 7900 |
| 2024-12-19 | 44.98 | $44.36 | 11911 |
| 2024-12-18 | 44.98 | $44.56 | 8300 |
| 2024-12-17 | 44.97 | $44.86 | 8335 |
| 2024-12-16 | 44.95 | $44.98 | 3105 |
| 2024-12-13 | 44.91 | $45.18 | 1700 |
| 2024-12-12 | 44.89 | $44.90 | 7200 |
| 2024-12-11 | 44.89 | $44.98 | 13200 |
| 2024-12-10 | 44.89 | $45.07 | 9600 |
| 2024-12-09 | 44.89 | $45.35 | 4702 |
| 2024-12-06 | 44.88 | $45.63 | 1900 |
| 2024-12-05 | 44.86 | $45.70 | 11500 |
| 2024-12-04 | 44.82 | $45.79 | 7700 |
| 2024-12-03 | 44.75 | $45.50 | 5200 |
| 2024-12-02 | 44.69 | $45.40 | 10700 |
| 2024-11-29 | 44.62 | $45.00 | 9600 |
| 2024-11-27 | 44.57 | $44.95 | 10032 |
| 2024-11-26 | 44.53 | $44.44 | 8832 |
| 2024-11-25 | 44.49 | $44.32 | 14300 |
| 2024-11-22 | 44.47 | $44.18 | 6649 |
| 2024-11-21 | 44.45 | $44.44 | 3400 |
| 2024-11-20 | 44.42 | $44.34 | 6336 |
| 2024-11-19 | 44.40 | $44.33 | 13300 |
| 2024-11-18 | 44.39 | $44.50 | 7000 |
| 2024-11-15 | 44.37 | $44.24 | 12500 |
| 2024-11-14 | 44.36 | $44.77 | 8100 |
| 2024-11-13 | 44.33 | $44.92 | 6702 |
| 2024-11-12 | 44.29 | $44.92 | 5441 |
| 2024-11-11 | 44.23 | $45.07 | 4300 |
| 2024-11-08 | 44.19 | $45.17 | 4500 |
| 2024-11-07 | 44.14 | $45.22 | 9200 |
| 2024-11-06 | 44.08 | $44.90 | 13047 |
| 2024-11-05 | 44.05 | $44.41 | 12300 |
| 2024-11-04 | 44.03 | $44.30 | 48140 |
| 2024-11-01 | 44.00 | $44.04 | 21822 |
| 2024-10-31 | 44.02 | $43.93 | 27300 |
| 2024-10-30 | 44.02 | $44.06 | 14351 |
| 2024-10-29 | 44.03 | $43.82 | 5947 |
| 2024-10-28 | 44.06 | $43.87 | 4100 |
| 2024-10-25 | 44.09 | $43.77 | 6544 |
| 2024-10-24 | 44.14 | $43.88 | 2530 |
| 2024-10-23 | 44.16 | $43.92 | 11500 |
| 2024-10-22 | 44.16 | $44.10 | 6700 |
| 2024-10-21 | 44.16 | $44.03 | 4741 |
| 2024-10-18 | 44.17 | $44.11 | 6032 |
| 2024-10-17 | 44.16 | $44.13 | 5416 |
| 2024-10-16 | 44.17 | $44.08 | 6403 |
| 2024-10-15 | 44.17 | $43.84 | 5610 |
| 2024-10-14 | 44.17 | $44.21 | 9400 |
| 2024-10-11 | 44.18 | $44.16 | 2634 |
| 2024-10-10 | 44.17 | $43.95 | 5414 |
| 2024-10-09 | 44.16 | $44.29 | 21600 |
| 2024-10-08 | 44.13 | $44.11 | 9200 |
| 2024-10-07 | 44.11 | $43.79 | 8847 |
| 2024-10-04 | 44.11 | $44.29 | 15000 |
| 2024-10-03 | 44.07 | $44.08 | 9500 |
| 2024-10-02 | 44.07 | $44.24 | 21439 |
| 2024-10-01 | 44.06 | $44.36 | 11322 |
| 2024-09-30 | 44.05 | $44.53 | 21513 |
| 2024-09-27 | 44.07 | $44.78 | 18000 |
| 2024-09-26 | 44.07 | $44.14 | 24200 |
| 2024-09-25 | 44.09 | $43.94 | 12524 |
| 2024-09-24 | 44.11 | $44.06 | 20200 |
| 2024-09-23 | 44.12 | $44.25 | 18007 |
| 2024-09-20 | 44.12 | $43.99 | 15900 |
| 2024-09-19 | 44.09 | $44.34 | 11500 |
| 2024-09-18 | 44.06 | $44.06 | 14700 |
| 2024-09-17 | 44.04 | $43.88 | 17245 |
| 2024-09-16 | 44.02 | $44.26 | 8600 |
| 2024-09-13 | 43.98 | $43.99 | 10200 |
| 2024-09-12 | 43.96 | $43.81 | 4400 |
| 2024-09-11 | 43.95 | $43.76 | 13601 |
| 2024-09-10 | 43.96 | $43.64 | 12119 |
| 2024-09-09 | 43.94 | $43.86 | 6614 |
| 2024-09-06 | 43.91 | $43.45 | 16731 |
| 2024-09-05 | 43.93 | $44.02 | 17100 |
| 2024-09-04 | 43.89 | $44.11 | 13400 |
| 2024-09-03 | 43.82 | $44.20 | 29121 |
| 2024-08-30 | 43.71 | $44.81 | 27000 |
| 2024-08-29 | 43.62 | $44.79 | 13011 |
| 2024-08-28 | 43.56 | $44.50 | 13200 |
| 2024-08-27 | 43.55 | $44.40 | 2317 |
| 2024-08-26 | 43.52 | $44.24 | 11600 |
| 2024-08-23 | 43.49 | $44.26 | 29500 |
| 2024-08-22 | 43.46 | $43.46 | 15402 |
| 2024-08-21 | 43.45 | $43.75 | 24300 |
| 2024-08-20 | 43.43 | $43.69 | 3600 |
| 2024-08-19 | 43.44 | $43.49 | 23600 |
| 2024-08-16 | 43.47 | $43.39 | 6200 |
| 2024-08-15 | 43.50 | $43.48 | 5600 |
| 2024-08-14 | 43.53 | $43.77 | 5016 |
| 2024-08-13 | 43.54 | $43.80 | 4300 |
| 2024-08-12 | 43.54 | $43.31 | 5500 |
| 2024-08-09 | 43.58 | $43.32 | 7422 |
| 2024-08-08 | 43.61 | $43.71 | 2000 |
| 2024-08-07 | 43.62 | $43.33 | 5711 |
| 2024-08-06 | 43.64 | $42.68 | 14900 |
| 2024-08-05 | 43.71 | $41.96 | 15220 |
| 2024-08-02 | 43.81 | $43.06 | 14100 |
| 2024-08-01 | 43.86 | $43.69 | 22311 |
| 2024-07-31 | 43.86 | $44.14 | 16500 |
| 2024-07-30 | 43.83 | $43.95 | 14400 |
| 2024-07-29 | 43.83 | $43.60 | 4411 |
| 2024-07-26 | 43.86 | $43.52 | 9500 |
| 2024-07-25 | 43.87 | $43.44 | 11400 |
| 2024-07-24 | 43.85 | $43.25 | 9934 |
| 2024-07-23 | 43.86 | $43.84 | 13800 |
| 2024-07-22 | 43.85 | $44.14 | 18824 |
| 2024-07-19 | 43.83 | $44.04 | 17716 |
| 2024-07-18 | 43.79 | $44.04 | 7839 |
| 2024-07-17 | 43.75 | $44.02 | 17700 |
| 2024-07-16 | 43.72 | $43.81 | 14500 |
| 2024-07-15 | 43.68 | $43.99 | 10613 |
| 2024-07-12 | 43.65 | $43.99 | 13037 |
| 2024-07-11 | 43.62 | $44.00 | 3906 |
| 2024-07-10 | 43.59 | $43.73 | 12726 |
| 2024-07-09 | 43.56 | $44.00 | 13100 |
| 2024-07-08 | 43.54 | $44.01 | 5600 |
| 2024-07-05 | 43.51 | $43.96 | 4800 |
| 2024-07-03 | 43.48 | $43.68 | 1200 |
| 2024-07-02 | 43.46 | $43.55 | 5212 |
| 2024-07-01 | 43.47 | $43.90 | 12000 |
| 2024-06-28 | 43.41 | $44.26 | 19600 |
| 2024-06-27 | 43.32 | $43.68 | 8700 |
| 2024-06-26 | 43.24 | $43.06 | 7809 |
| 2024-06-25 | 43.21 | $43.50 | 16600 |
| 2024-06-24 | 43.17 | $43.70 | 12300 |
| 2024-06-21 | 43.11 | $43.70 | 13400 |
| 2024-06-20 | 43.06 | $43.28 | 4244 |
| 2024-06-18 | 43.08 | $43.15 | 9300 |
| 2024-06-17 | 43.09 | $43.37 | 7648 |
| 2024-06-14 | 43.07 | $43.15 | 4402 |
| 2024-06-13 | 43.10 | $43.26 | 9237 |
| 2024-06-12 | 43.07 | $43.49 | 10500 |
| 2024-06-11 | 43.02 | $43.36 | 10729 |
| 2024-06-10 | 42.97 | $43.12 | 4819 |
| 2024-06-07 | 42.93 | $43.60 | 5800 |
| 2024-06-06 | 42.86 | $43.44 | 14800 |
| 2024-06-05 | 42.80 | $43.38 | 6700 |
| 2024-06-04 | 42.73 | $43.26 | 7709 |
| 2024-06-03 | 42.66 | $43.78 | 13104 |
| 2024-05-31 | 42.56 | $42.75 | 12638 |
| 2024-05-30 | 42.52 | $42.31 | 9224 |
| 2024-05-29 | 42.49 | $42.08 | 6200 |
| 2024-05-28 | 42.46 | $42.47 | 12138 |
| 2024-05-24 | 42.40 | $42.73 | 7637 |
| 2024-05-23 | 42.34 | $42.52 | 10900 |
| 2024-05-22 | 42.26 | $42.63 | 24200 |
| 2024-05-21 | 42.22 | $43.72 | 106900 |
| 2024-05-20 | 42.13 | $43.32 | 15200 |
| 2024-05-17 | 42.04 | $43.09 | 27434 |
| 2024-05-16 | 41.97 | $43.70 | 32722 |
| 2024-05-15 | 41.84 | $42.69 | 9047 |
| 2024-05-14 | 41.76 | $42.45 | 5500 |
| 2024-05-13 | 41.70 | $42.33 | 5705 |
| 2024-05-10 | 41.65 | $42.32 | 9400 |
| 2024-05-09 | 41.61 | $42.30 | 6012 |
| 2024-05-08 | 41.58 | $42.20 | 8102 |
| 2024-05-07 | 41.56 | $41.87 | 5302 |
| 2024-05-06 | 41.56 | $41.96 | 7800 |
| 2024-05-03 | 41.56 | $41.82 | 2848 |
| 2024-05-02 | 41.59 | $41.79 | 8500 |
| 2024-05-01 | 41.60 | $41.81 | 14800 |
| 2024-04-30 | 41.63 | $41.44 | 9600 |
| 2024-04-29 | 41.69 | $41.39 | 13200 |
| 2024-04-26 | 41.76 | $41.43 | 12003 |
| 2024-04-25 | 41.81 | $41.02 | 19323 |
| 2024-04-24 | 41.88 | $41.79 | 5200 |
| 2024-04-23 | 41.87 | $41.80 | 1700 |
| 2024-04-22 | 41.87 | $41.60 | 7000 |
| 2024-04-19 | 41.88 | $41.60 | 4938 |
| 2024-04-18 | 41.90 | $41.26 | 6800 |
| 2024-04-17 | 41.90 | $41.06 | 5123 |
| 2024-04-16 | 41.90 | $41.29 | 7100 |
| 2024-04-15 | 41.89 | $41.23 | 16436 |
| 2024-04-12 | 41.94 | $41.57 | 5731 |
| 2024-04-11 | 41.99 | $41.73 | 17118 |
| 2024-04-10 | 42.01 | $41.76 | 6200 |
| 2024-04-09 | 42.04 | $41.91 | 9500 |
| 2024-04-08 | 42.04 | $41.88 | 16219 |
| 2024-04-05 | 42.07 | $42.34 | 7000 |
| 2024-04-04 | 42.07 | $42.06 | 10240 |
| 2024-04-03 | 42.06 | $42.49 | 6500 |
| 2024-04-02 | 42.02 | $42.55 | 6844 |
| 2024-04-01 | 41.97 | $42.75 | 15530 |
| 2024-03-28 | 41.92 | $42.49 | 15407 |
| 2024-03-27 | 41.84 | $42.39 | 6708 |
| 2024-03-26 | 41.77 | $41.65 | 8800 |
| 2024-03-25 | 41.73 | $41.72 | 3820 |
| 2024-03-22 | 41.68 | $41.85 | 13123 |
| 2024-03-21 | 41.62 | $41.96 | 27000 |
| 2024-03-20 | 41.56 | $41.36 | 9500 |
| 2024-03-19 | 41.52 | $41.03 | 17034 |
| 2024-03-18 | 41.49 | $41.00 | 69100 |
| 2024-03-15 | 41.46 | $42.40 | 10034 |
| 2024-03-14 | 41.38 | $42.46 | 16700 |
| 2024-03-13 | 41.30 | $42.15 | 7900 |
| 2024-03-12 | 41.22 | $42.34 | 4400 |
| 2024-03-11 | 41.15 | $41.93 | 9235 |
| 2024-03-08 | 41.09 | $42.41 | 7400 |
| 2024-03-07 | 41.00 | $42.37 | 12039 |
| 2024-03-06 | 40.91 | $41.85 | 9400 |
| 2024-03-05 | 40.83 | $41.76 | 10200 |
| 2024-03-04 | 40.74 | $41.60 | 12615 |
| 2024-03-01 | 40.69 | $41.58 | 21500 |
| 2024-02-29 | 40.63 | $41.06 | 17422 |
| 2024-02-28 | 40.58 | $40.92 | 10900 |
| 2024-02-27 | 40.54 | $40.78 | 16130 |
| 2024-02-26 | 40.51 | $40.80 | 9400 |
| 2024-02-23 | 40.47 | $40.69 | 13400 |
| 2024-02-22 | 40.43 | $40.80 | 18100 |
| 2024-02-21 | 40.38 | $40.41 | 9106 |
| 2024-02-20 | 40.33 | $40.39 | 5932 |
| 2024-02-16 | 40.29 | $40.58 | 12900 |
| 2024-02-15 | 40.24 | $40.75 | 5703 |
| 2024-02-14 | 40.18 | $40.89 | 29900 |
| 2024-02-13 | 40.12 | $40.42 | 7929 |
| 2024-02-12 | 40.08 | $40.95 | 18731 |
| 2024-02-09 | 40.04 | $40.77 | 9600 |
| 2024-02-08 | 39.99 | $40.60 | 34000 |
| 2024-02-07 | 39.96 | $40.50 | 36900 |
| 2024-02-06 | 39.92 | $40.28 | 56417 |
| 2024-02-05 | 39.89 | $40.10 | 7700 |
| 2024-02-02 | 39.88 | $40.53 | 5915 |
| 2024-02-01 | 39.85 | $40.43 | 14800 |
| 2024-01-31 | 39.84 | $40.00 | 17119 |
| 2024-01-30 | 39.86 | $40.20 | 20123 |
| 2024-01-29 | 39.87 | $40.09 | 28313 |
| 2024-01-26 | 39.88 | $39.99 | 13700 |
| 2024-01-25 | 39.91 | $39.86 | 13700 |
| 2024-01-24 | 39.92 | $39.77 | 9200 |
| 2024-01-23 | 39.93 | $39.58 | 10710 |
| 2024-01-22 | 39.96 | $39.57 | 10700 |
| 2024-01-19 | 39.98 | $39.55 | 20903 |
| 2024-01-18 | 40.00 | $39.57 | 15404 |
| 2024-01-17 | 40.02 | $39.62 | 10600 |
| 2024-01-16 | 40.05 | $39.70 | 10347 |
| 2024-01-12 | 40.09 | $40.09 | 8600 |
| 2024-01-11 | 40.11 | $39.80 | 6442 |
| 2024-01-10 | 40.13 | $39.87 | 11132 |
| 2024-01-09 | 40.16 | $39.72 | 11000 |
| 2024-01-08 | 40.18 | $39.81 | 11514 |
| 2024-01-05 | 40.18 | $39.85 | 13428 |
| 2024-01-04 | 40.20 | $40.00 | 23342 |
| 2024-01-03 | 40.19 | $40.10 | 7538 |
| 2024-01-02 | 40.19 | $40.48 | 43148 |
| 2023-12-29 | 40.19 | $40.38 | 40016 |
| 2023-12-28 | 40.17 | $40.23 | 12826 |
| 2023-12-27 | 40.16 | $40.59 | 15525 |
| 2023-12-26 | 40.12 | $40.02 | 18700 |
| 2023-12-22 | 40.09 | $40.15 | 7115 |
| 2023-12-21 | 40.07 | $40.14 | 17009 |
| 2023-12-20 | 40.04 | $39.97 | 15643 |
| 2023-12-19 | 40.04 | $39.97 | 10900 |
| 2023-12-18 | 40.02 | $39.87 | 9223 |
| 2023-12-15 | 40.00 | $40.19 | 12304 |
| 2023-12-14 | 39.97 | $40.51 | 14600 |
| 2023-12-13 | 39.95 | $40.48 | 11412 |
| 2023-12-12 | 39.94 | $40.30 | 16022 |
| 2023-12-11 | 39.88 | $40.50 | 4947 |
| 2023-12-08 | 39.82 | $40.14 | 6300 |
| 2023-12-07 | 39.72 | $39.82 | 5100 |
| 2023-12-06 | 39.65 | $40.10 | 7900 |
| 2023-12-05 | 39.57 | $39.95 | 6800 |
| 2023-12-04 | 39.52 | $40.02 | 14923 |
| 2023-12-01 | 39.47 | $40.38 | 12648 |
| 2023-11-30 | 39.38 | $40.08 | 8900 |
| 2023-11-29 | 39.27 | $39.97 | 5912 |
| 2023-11-28 | 39.16 | $39.87 | 19400 |
| 2023-11-27 | 39.05 | $39.32 | 20200 |
| 2023-11-24 | 38.96 | $39.76 | 500 |
| 2023-11-22 | 38.84 | $39.65 | 3901 |
| 2023-11-21 | 38.74 | $39.90 | 2100 |
| 2023-11-20 | 38.66 | $39.52 | 11933 |
| 2023-11-17 | 38.59 | $39.57 | 2223 |
| 2023-11-16 | 38.51 | $39.63 | 8300 |
| 2023-11-15 | 38.43 | $40.08 | 9900 |
| 2023-11-14 | 38.33 | $40.24 | 19540 |
| 2023-11-13 | 38.24 | $39.11 | 3900 |
| 2023-11-10 | 38.21 | $39.30 | 49100 |
| 2023-11-09 | 38.17 | $38.11 | 6100 |
| 2023-11-08 | 38.20 | $38.42 | 8400 |
| 2023-11-07 | 38.24 | $38.57 | 7200 |
| 2023-11-06 | 38.26 | $38.80 | 12029 |
| 2023-11-03 | 38.26 | $39.10 | 7100 |
| 2023-11-02 | 38.28 | $38.63 | 14738 |
| 2023-11-01 | 38.29 | $37.88 | 13700 |
| 2023-10-31 | 38.34 | $37.67 | 7200 |
| 2023-10-30 | 38.37 | $37.64 | 2600 |
| 2023-10-27 | 38.43 | $37.69 | 5443 |
| 2023-10-26 | 38.47 | $37.29 | 7500 |
| 2023-10-25 | 38.55 | $37.65 | 6645 |
| 2023-10-24 | 38.59 | $38.20 | 7500 |
| 2023-10-23 | 38.60 | $38.13 | 4804 |
| 2023-10-20 | 38.64 | $38.01 | 12133 |
| 2023-10-19 | 38.68 | $37.99 | 13700 |
| 2023-10-18 | 38.74 | $38.25 | 26606 |
| 2023-10-17 | 38.79 | $38.37 | 12410 |
| 2023-10-16 | 38.82 | $38.49 | 16200 |
| 2023-10-13 | 38.85 | $38.53 | 11900 |
| 2023-10-12 | 38.87 | $38.78 | 7600 |
| 2023-10-11 | 38.87 | $39.08 | 4100 |
| 2023-10-10 | 38.88 | $39.08 | 12000 |
| 2023-10-09 | 38.87 | $38.83 | 8600 |
| 2023-10-06 | 38.87 | $39.49 | 10000 |
| 2023-10-05 | 38.82 | $38.70 | 7130 |
| 2023-10-04 | 38.81 | $38.93 | 25813 |
| 2023-10-03 | 38.78 | $38.35 | 8500 |
| 2023-10-02 | 38.83 | $38.71 | 12800 |
| 2023-09-29 | 38.86 | $38.59 | 13400 |
| 2023-09-28 | 38.90 | $38.90 | 21210 |
| 2023-09-27 | 38.90 | $38.38 | 11700 |
| 2023-09-26 | 38.92 | $38.47 | 9200 |
| 2023-09-25 | 38.92 | $38.80 | 6104 |
| 2023-09-22 | 38.91 | $38.94 | 4906 |
| 2023-09-21 | 38.90 | $39.07 | 5900 |
| 2023-09-20 | 38.90 | $39.40 | 11920 |
| 2023-09-19 | 38.88 | $38.93 | 5306 |
| 2023-09-18 | 38.87 | $39.13 | 7500 |
| 2023-09-15 | 38.84 | $38.79 | 16930 |
| 2023-09-14 | 38.83 | $38.89 | 12526 |
| 2023-09-13 | 38.80 | $39.17 | 8110 |
| 2023-09-12 | 38.75 | $38.90 | 3946 |
| 2023-09-11 | 38.73 | $38.78 | 5400 |
| 2023-09-08 | 38.72 | $38.57 | 6100 |
| 2023-09-07 | 38.74 | $38.42 | 8300 |
| 2023-09-06 | 38.78 | $38.46 | 16027 |
| 2023-09-05 | 38.82 | $39.20 | 13100 |
| 2023-09-01 | 38.83 | $39.49 | 22131 |
| 2023-08-31 | 38.83 | $39.25 | 14100 |
| 2023-08-30 | 38.85 | $38.87 | 9300 |
| 2023-08-29 | 38.89 | $38.85 | 13045 |
| 2023-08-28 | 38.93 | $38.54 | 19341 |
| 2023-08-25 | 38.98 | $38.60 | 12810 |
| 2023-08-24 | 39.02 | $38.62 | 13726 |
| 2023-08-23 | 39.04 | $39.18 | 16723 |
| 2023-08-22 | 39.02 | $39.00 | 12800 |
| 2023-08-21 | 39.02 | $38.68 | 11827 |
| 2023-08-18 | 39.04 | $38.59 | 17600 |
| 2023-08-17 | 39.05 | $38.62 | 13545 |
| 2023-08-16 | 39.06 | $38.15 | 25515 |
| 2023-08-15 | 39.11 | $38.16 | 19900 |
| 2023-08-14 | 39.16 | $38.61 | 10326 |
| 2023-08-11 | 39.17 | $38.60 | 30212 |
| 2023-08-10 | 39.20 | $38.97 | 22400 |
| 2023-08-09 | 39.21 | $39.19 | 10006 |
| 2023-08-08 | 39.19 | $39.21 | 24700 |
| 2023-08-07 | 39.16 | $39.38 | 8400 |
| 2023-08-04 | 39.11 | $39.50 | 2205 |
| 2023-08-03 | 39.05 | $39.63 | 8008 |
| 2023-08-02 | 38.98 | $39.62 | 12812 |
| 2023-08-01 | 38.94 | $39.65 | 23000 |
| 2023-07-31 | 38.90 | $39.60 | 9100 |
| 2023-07-28 | 38.83 | $39.41 | 11134 |
| 2023-07-27 | 38.76 | $39.10 | 22600 |
| 2023-07-26 | 38.70 | $38.80 | 8000 |
| 2023-07-25 | 38.65 | $38.96 | 3242 |
| 2023-07-24 | 38.59 | $38.98 | 5540 |
| 2023-07-21 | 38.53 | $38.79 | 20542 |
| 2023-07-20 | 38.49 | $38.89 | 10307 |
| 2023-07-19 | 38.45 | $39.10 | 12326 |
| 2023-07-18 | 38.41 | $39.20 | 17700 |
| 2023-07-17 | 38.37 | $38.83 | 6113 |
| 2023-07-14 | 38.34 | $39.10 | 14100 |
| 2023-07-13 | 38.30 | $39.22 | 8025 |
| 2023-07-12 | 38.24 | $38.85 | 9443 |
| 2023-07-11 | 38.20 | $38.63 | 6423 |
| 2023-07-10 | 38.17 | $38.41 | 18817 |
| 2023-07-07 | 38.14 | $38.20 | 13904 |
| 2023-07-06 | 38.12 | $38.28 | 7800 |
| 2023-07-05 | 38.10 | $38.70 | 9633 |
| 2023-07-03 | 38.04 | $38.90 | 13206 |
| 2023-06-30 | 37.99 | $38.32 | 28617 |
| 2023-06-29 | 37.95 | $37.92 | 26300 |
| 2023-06-28 | 37.92 | $37.86 | 23231 |
| 2023-06-27 | 37.89 | $37.93 | 8006 |
| 2023-06-26 | 37.86 | $37.68 | 3900 |
| 2023-06-23 | 37.83 | $37.80 | 16300 |
| 2023-06-22 | 37.79 | $37.98 | 15220 |
| 2023-06-21 | 37.74 | $38.05 | 10800 |
| 2023-06-20 | 37.70 | $38.30 | 12825 |
| 2023-06-16 | 37.65 | $38.44 | 6900 |
| 2023-06-15 | 37.60 | $38.13 | 8500 |
| 2023-06-14 | 37.56 | $38.30 | 15616 |
| 2023-06-13 | 37.47 | $38.17 | 10802 |
| 2023-06-12 | 37.40 | $37.97 | 21600 |
| 2023-06-09 | 37.33 | $38.00 | 8825 |
| 2023-06-08 | 37.28 | $37.78 | 11300 |
| 2023-06-07 | 37.24 | $37.89 | 4400 |
| 2023-06-06 | 37.19 | $37.87 | 5300 |
| 2023-06-05 | 37.15 | $37.57 | 9927 |
| 2023-06-02 | 37.14 | $37.83 | 7917 |
| 2023-06-01 | 37.09 | $37.56 | 20800 |
| 2023-05-31 | 37.07 | $37.25 | 33634 |
| 2023-05-30 | 37.05 | $37.38 | 10400 |
| 2023-05-26 | 37.07 | $37.33 | 11200 |
| 2023-05-25 | 37.08 | $37.06 | 30000 |
| 2023-05-24 | 37.08 | $36.90 | 26800 |
| 2023-05-23 | 37.06 | $37.10 | 27400 |
| 2023-05-22 | 37.05 | $37.19 | 5645 |
| 2023-05-19 | 37.04 | $37.27 | 2600 |
| 2023-05-18 | 37.07 | $37.46 | 4200 |
| 2023-05-17 | 37.05 | $37.22 | 13400 |
| 2023-05-16 | 37.06 | $36.50 | 11747 |
| 2023-05-15 | 37.12 | $36.78 | 9603 |
| 2023-05-12 | 37.14 | $36.72 | 7300 |
| 2023-05-11 | 37.17 | $36.86 | 8241 |
| 2023-05-10 | 37.22 | $36.97 | 8823 |
| 2023-05-09 | 37.24 | $37.03 | 9910 |
| 2023-05-08 | 37.27 | $37.05 | 6046 |
| 2023-05-05 | 37.26 | $37.25 | 7100 |
| 2023-05-04 | 37.25 | $36.87 | 14900 |
| 2023-05-03 | 37.27 | $37.11 | 7028 |
| 2023-05-02 | 37.29 | $37.04 | 5221 |
| 2023-05-01 | 37.31 | $37.75 | 18500 |
| 2023-04-28 | 37.32 | $37.41 | 12749 |
| 2023-04-27 | 37.31 | $37.08 | 10500 |
| 2023-04-26 | 37.31 | $36.63 | 10400 |
| 2023-04-25 | 37.30 | $36.83 | 6600 |
| 2023-04-24 | 37.29 | $37.02 | 22534 |
| 2023-04-21 | 37.25 | $37.75 | 8700 |
| 2023-04-20 | 37.17 | $37.13 | 34000 |
| 2023-04-19 | 37.12 | $37.43 | 13213 |
| 2023-04-18 | 37.06 | $37.60 | 10600 |
| 2023-04-17 | 36.97 | $37.21 | 13639 |
| 2023-04-14 | 36.88 | $37.43 | 10800 |
| 2023-04-13 | 36.81 | $37.71 | 6100 |
| 2023-04-12 | 36.68 | $37.50 | 14400 |
| 2023-04-11 | 36.65 | $37.50 | 9729 |
| 2023-04-10 | 36.62 | $36.91 | 13000 |
| 2023-04-06 | 36.64 | $37.09 | 6320 |
| 2023-04-05 | 36.66 | $37.26 | 10300 |
| 2023-04-04 | 36.70 | $37.43 | 9838 |
| 2023-04-03 | 36.73 | $37.62 | 21100 |
| 2023-03-31 | 36.76 | $37.79 | 10700 |
| 2023-03-30 | 36.79 | $37.26 | 23500 |
| 2023-03-29 | 36.83 | $37.16 | 70900 |
| 2023-03-28 | 36.87 | $36.41 | 8911 |
| 2023-03-27 | 36.96 | $36.61 | 15200 |
| 2023-03-24 | 37.02 | $36.28 | 4516 |
| 2023-03-23 | 37.11 | $36.11 | 9119 |
| 2023-03-22 | 37.22 | $36.10 | 10919 |
| 2023-03-21 | 37.32 | $36.18 | 6046 |
| 2023-03-20 | 37.40 | $35.76 | 9309 |
| 2023-03-17 | 37.54 | $35.53 | 18929 |
| 2023-03-16 | 37.70 | $35.99 | 52315 |
| 2023-03-15 | 37.85 | $35.10 | 101316 |
| 2023-03-14 | 38.05 | $36.97 | 9547 |
| 2023-03-13 | 38.16 | $36.88 | 8437 |
| 2023-03-10 | 38.26 | $37.20 | 4824 |
| 2023-03-09 | 38.34 | $37.60 | 10744 |
| 2023-03-08 | 38.42 | $37.98 | 9148 |
| 2023-03-07 | 38.51 | $38.01 | 12800 |
| 2023-03-06 | 38.55 | $38.21 | 22713 |
| 2023-03-03 | 38.60 | $38.43 | 29500 |
| 2023-03-02 | 38.66 | $38.15 | 14331 |
| 2023-03-01 | 38.72 | $37.97 | 24700 |
| 2023-02-28 | 38.77 | $38.05 | 21400 |
| 2023-02-27 | 38.80 | $37.97 | 11023 |
| 2023-02-24 | 38.86 | $38.04 | 14200 |
| 2023-02-23 | 38.92 | $38.27 | 14106 |
| 2023-02-22 | 38.97 | $38.09 | 11629 |
| 2023-02-21 | 39.01 | $37.76 | 25041 |
| 2023-02-17 | 39.08 | $38.58 | 15800 |
| 2023-02-16 | 39.10 | $38.71 | 21104 |
| 2023-02-15 | 39.10 | $38.99 | 17500 |
| 2023-02-14 | 39.11 | $39.04 | 19333 |
| 2023-02-13 | 39.13 | $39.20 | 18800 |
| 2023-02-10 | 39.10 | $38.98 | 22600 |
| 2023-02-09 | 39.08 | $38.86 | 7500 |
| 2023-02-08 | 39.06 | $39.19 | 22922 |
| 2023-02-07 | 39.01 | $39.62 | 10500 |
| 2023-02-06 | 38.94 | $38.90 | 47700 |
| 2023-02-03 | 38.91 | $39.22 | 27635 |
| 2023-02-02 | 38.83 | $39.51 | 34300 |
| 2023-02-01 | 38.76 | $39.41 | 51900 |
| 2023-01-31 | 38.70 | $39.06 | 49228 |
| 2023-01-30 | 38.68 | $38.59 | 29832 |
| 2023-01-27 | 38.60 | $39.17 | 17435 |
| 2023-01-26 | 38.47 | $39.27 | 21006 |
| 2023-01-25 | 38.35 | $39.17 | 20200 |
| 2023-01-24 | 38.24 | $38.99 | 23200 |
| 2023-01-23 | 38.12 | $39.19 | 13527 |
| 2023-01-20 | 37.99 | $38.91 | 20917 |
| 2023-01-19 | 37.86 | $38.69 | 14820 |
| 2023-01-18 | 37.76 | $39.17 | 18300 |
| 2023-01-17 | 37.64 | $39.53 | 22626 |
| 2023-01-13 | 37.52 | $38.63 | 12932 |
| 2023-01-12 | 37.48 | $38.57 | 14606 |
| 2023-01-11 | 37.43 | $38.45 | 5914 |
| 2023-01-10 | 37.38 | $38.20 | 9800 |
| 2023-01-09 | 37.34 | $38.24 | 7536 |
| 2023-01-06 | 37.31 | $38.30 | 8600 |
| 2023-01-05 | 37.27 | $37.62 | 21303 |
| 2023-01-04 | 37.26 | $38.08 | 16035 |
| 2023-01-03 | 37.24 | $38.07 | 7800 |
| 2022-12-30 | 37.23 | $38.66 | 111600 |
| 2022-12-29 | 37.19 | $37.10 | 21300 |
| 2022-12-28 | 37.21 | $36.49 | 40835 |
| 2022-12-27 | 37.22 | $36.94 | 15600 |
| 2022-12-23 | 37.22 | $36.88 | 9948 |
| 2022-12-22 | 37.24 | $36.70 | 13631 |
| 2022-12-21 | 37.28 | $36.51 | 23722 |
| 2022-12-20 | 37.32 | $36.45 | 8400 |
| 2022-12-19 | 37.35 | $36.61 | 23100 |
| 2022-12-16 | 37.38 | $36.80 | 13100 |
| 2022-12-15 | 37.36 | $37.19 | 17548 |
| 2022-12-14 | 37.35 | $37.72 | 5700 |
| 2022-12-13 | 37.33 | $37.53 | 9200 |
| 2022-12-12 | 37.30 | $37.44 | 6300 |
| 2022-12-09 | 37.29 | $37.39 | 4701 |
| 2022-12-08 | 37.28 | $37.69 | 15000 |
| 2022-12-07 | 37.22 | $37.60 | 4000 |
| 2022-12-06 | 37.16 | $37.39 | 17600 |
| 2022-12-05 | 37.11 | $37.66 | 18544 |
| 2022-12-02 | 37.04 | $37.82 | 5228 |
| 2022-12-01 | 36.97 | $37.94 | 28500 |
| 2022-11-30 | 36.92 | $37.43 | 26900 |
| 2022-11-29 | 36.91 | $36.77 | 13139 |
| 2022-11-28 | 36.89 | $36.83 | 22849 |
| 2022-11-25 | 36.89 | $37.39 | 5800 |
| 2022-11-23 | 36.86 | $37.46 | 10327 |
| 2022-11-22 | 36.81 | $37.34 | 5907 |
| 2022-11-21 | 36.79 | $36.96 | 10600 |
| 2022-11-18 | 36.76 | $37.25 | 5600 |
| 2022-11-17 | 36.68 | $36.49 | 11787 |
| 2022-11-16 | 36.62 | $36.82 | 5300 |
| 2022-11-15 | 36.56 | $37.31 | 5700 |
| 2022-11-14 | 36.48 | $37.06 | 6542 |
| 2022-11-11 | 36.39 | $37.26 | 10426 |
| 2022-11-10 | 36.28 | $37.20 | 14125 |
| 2022-11-09 | 36.20 | $36.40 | 8510 |
| 2022-11-08 | 36.14 | $36.46 | 12108 |
| 2022-11-07 | 36.08 | $36.34 | 5009 |
| 2022-11-04 | 36.02 | $36.22 | 22000 |
| 2022-11-03 | 35.98 | $36.48 | 11200 |
| 2022-11-02 | 35.95 | $36.94 | 7200 |
| 2022-11-01 | 35.91 | $37.21 | 16546 |
| 2022-10-31 | 35.87 | $36.37 | 13500 |
| 2022-10-28 | 35.84 | $36.74 | 9623 |
| 2022-10-27 | 35.75 | $36.81 | 21300 |
| 2022-10-26 | 35.68 | $36.46 | 15610 |
| 2022-10-25 | 35.62 | $37.00 | 23416 |
| 2022-10-24 | 35.51 | $36.33 | 5625 |
| 2022-10-21 | 35.44 | $35.67 | 1949 |
| 2022-10-20 | 35.41 | $35.36 | 7700 |
| 2022-10-19 | 35.44 | $35.64 | 2319 |
| 2022-10-18 | 35.48 | $35.69 | 3200 |
| 2022-10-17 | 35.52 | $35.26 | 4800 |
| 2022-10-14 | 35.60 | $34.97 | 15500 |
| 2022-10-13 | 35.71 | $35.56 | 14400 |
| 2022-10-12 | 35.79 | $35.20 | 17700 |
| 2022-10-11 | 35.89 | $35.30 | 4500 |
| 2022-10-10 | 35.97 | $35.17 | 4031 |
| 2022-10-07 | 36.13 | $35.34 | 11600 |
| 2022-10-06 | 36.26 | $35.90 | 11900 |
| 2022-10-05 | 36.36 | $36.30 | 12846 |
| 2022-10-04 | 36.43 | $36.30 | 9000 |
| 2022-10-03 | 36.48 | $35.70 | 15320 |
| 2022-09-30 | 36.55 | $35.00 | 25100 |
| 2022-09-29 | 36.65 | $35.37 | 13549 |
| 2022-09-28 | 36.74 | $35.41 | 6500 |
| 2022-09-27 | 36.83 | $34.75 | 8012 |
| 2022-09-26 | 36.98 | $34.81 | 9548 |
| 2022-09-23 | 37.13 | $35.15 | 9300 |
| 2022-09-22 | 37.29 | $35.91 | 6029 |
| 2022-09-21 | 37.41 | $36.46 | 8000 |
| 2022-09-20 | 37.49 | $36.52 | 12248 |
| 2022-09-19 | 37.56 | $36.89 | 6346 |
| 2022-09-16 | 37.64 | $37.14 | 10200 |
| 2022-09-15 | 37.73 | $37.14 | 9600 |
| 2022-09-14 | 37.82 | $37.27 | 6300 |
| 2022-09-13 | 37.91 | $36.90 | 17900 |
| 2022-09-12 | 38.03 | $38.40 | 12246 |
| 2022-09-09 | 38.10 | $37.92 | 3702 |
| 2022-09-08 | 38.17 | $37.83 | 6534 |
| 2022-09-07 | 38.22 | $37.75 | 10400 |
| 2022-09-06 | 38.24 | $37.23 | 1600 |
| 2022-09-02 | 38.31 | $37.09 | 23223 |
| 2022-09-01 | 38.37 | $37.09 | 26200 |
| 2022-08-31 | 38.46 | $37.09 | 26824 |
| 2022-08-30 | 38.54 | $37.29 | 7339 |
| 2022-08-29 | 38.60 | $37.76 | 11500 |
| 2022-08-26 | 38.64 | $37.84 | 24200 |
| 2022-08-25 | 38.71 | $38.25 | 22900 |
| 2022-08-24 | 38.73 | $38.25 | 9000 |
| 2022-08-23 | 38.73 | $38.20 | 9300 |
| 2022-08-22 | 38.68 | $37.77 | 12039 |
| 2022-08-19 | 38.65 | $38.50 | 9908 |
| 2022-08-18 | 38.61 | $38.93 | 22507 |
| 2022-08-17 | 38.56 | $39.00 | 19123 |
| 2022-08-16 | 38.51 | $39.20 | 15900 |
| 2022-08-15 | 38.43 | $39.26 | 9333 |
| 2022-08-12 | 38.31 | $39.68 | 3600 |
| 2022-08-11 | 38.17 | $39.30 | 17000 |
| 2022-08-10 | 38.05 | $38.92 | 13300 |
| 2022-08-09 | 37.96 | $38.21 | 16935 |
| 2022-08-08 | 37.90 | $38.49 | 16629 |
| 2022-08-05 | 37.84 | $38.46 | 9920 |
| 2022-08-04 | 37.78 | $38.83 | 18000 |
| 2022-08-03 | 37.72 | $38.73 | 17543 |
| 2022-08-02 | 37.64 | $38.39 | 23428 |
| 2022-08-01 | 37.61 | $38.64 | 25000 |
| 2022-07-29 | 37.59 | $39.15 | 22000 |
| 2022-07-28 | 37.50 | $38.71 | 10400 |
| 2022-07-27 | 37.44 | $38.18 | 12920 |
| 2022-07-26 | 37.38 | $37.21 | 6600 |
| 2022-07-25 | 37.39 | $37.15 | 15715 |
| 2022-07-22 | 37.40 | $37.77 | 12143 |
| 2022-07-21 | 37.33 | $37.96 | 8100 |
| 2022-07-20 | 37.25 | $37.91 | 82746 |
| 2022-07-19 | 37.19 | $37.70 | 10232 |
| 2022-07-18 | 37.12 | $36.86 | 31505 |
| 2022-07-15 | 37.10 | $36.91 | 8622 |
| 2022-07-14 | 37.12 | $36.81 | 19002 |
| 2022-07-13 | 37.16 | $37.11 | 37900 |
| 2022-07-12 | 37.16 | $37.11 | 10700 |
| 2022-07-11 | 37.22 | $37.24 | 5223 |
| 2022-07-08 | 37.30 | $37.32 | 31906 |
| 2022-07-07 | 37.41 | $37.49 | 4100 |
| 2022-07-06 | 37.52 | $37.25 | 7400 |
| 2022-07-05 | 37.63 | $37.67 | 10300 |
| 2022-07-01 | 37.71 | $38.25 | 18100 |
| 2022-06-30 | 37.79 | $37.33 | 18100 |
| 2022-06-29 | 37.89 | $37.48 | 20000 |
| 2022-06-28 | 37.94 | $37.00 | 10600 |
| 2022-06-27 | 38.08 | $37.45 | 8502 |
| 2022-06-24 | 38.17 | $37.33 | 14400 |
| 2022-06-23 | 38.24 | $36.42 | 5400 |
| 2022-06-22 | 38.28 | $36.45 | 5105 |
| 2022-06-21 | 38.38 | $36.60 | 19600 |
| 2022-06-17 | 38.44 | $36.34 | 12041 |
| 2022-06-16 | 38.54 | $36.47 | 82800 |
| 2022-06-15 | 38.60 | $37.31 | 15700 |
| 2022-06-14 | 38.67 | $37.50 | 11400 |
| 2022-06-13 | 38.71 | $37.22 | 23900 |
| 2022-06-10 | 38.77 | $38.20 | 18900 |
| 2022-06-09 | 38.76 | $38.87 | 14624 |
| 2022-06-08 | 38.71 | $39.66 | 3831 |
| 2022-06-07 | 38.63 | $39.67 | 5800 |
| 2022-06-06 | 38.53 | $39.37 | 18800 |
| 2022-06-03 | 38.50 | $39.34 | 9831 |
| 2022-06-02 | 38.44 | $39.76 | 26500 |
| 2022-06-01 | 38.45 | $39.30 | 21800 |
| 2022-05-31 | 38.44 | $38.61 | 51900 |
| 2022-05-27 | 38.46 | $39.80 | 27221 |
| 2022-05-26 | 38.39 | $39.17 | 31800 |
| 2022-05-25 | 38.40 | $38.70 | 25513 |
| 2022-05-24 | 38.41 | $37.33 | 64900 |
| 2022-05-23 | 38.49 | $38.41 | 37900 |
| 2022-05-20 | 38.55 | $37.82 | 32234 |
| 2022-05-19 | 38.65 | $38.20 | 22027 |
| 2022-05-18 | 38.77 | $37.74 | 54128 |
| 2022-05-17 | 38.93 | $38.76 | 30587 |
| 2022-05-16 | 39.04 | $38.19 | 10400 |
| 2022-05-13 | 39.16 | $38.55 | 9315 |
| 2022-05-12 | 39.27 | $37.88 | 10037 |
| 2022-05-11 | 39.40 | $38.00 | 23328 |
| 2022-05-10 | 39.51 | $38.09 | 64700 |
| 2022-05-09 | 39.64 | $37.60 | 23401 |
| 2022-05-06 | 39.81 | $38.70 | 7600 |
| 2022-05-05 | 39.94 | $38.10 | 30647 |
| 2022-05-04 | 40.11 | $39.99 | 19116 |
| 2022-05-03 | 40.21 | $39.12 | 13612 |
| 2022-05-02 | 40.37 | $39.13 | 13500 |
| 2022-04-29 | 40.52 | $38.25 | 37300 |
| 2022-04-28 | 40.70 | $39.40 | 17204 |
| 2022-04-27 | 40.83 | $38.90 | 22200 |
| 2022-04-26 | 40.97 | $38.90 | 6526 |
| 2022-04-25 | 41.08 | $39.73 | 19109 |
| 2022-04-22 | 41.14 | $39.74 | 24600 |
| 2022-04-21 | 41.22 | $40.57 | 10617 |
| 2022-04-20 | 41.25 | $40.99 | 6700 |
| 2022-04-19 | 41.27 | $41.00 | 17300 |
| 2022-04-18 | 41.27 | $40.50 | 9100 |
| 2022-04-14 | 41.31 | $40.84 | 6700 |
| 2022-04-13 | 41.32 | $40.51 | 13310 |
| 2022-04-12 | 41.32 | $40.22 | 11548 |
| 2022-04-11 | 41.34 | $40.51 | 9532 |
| 2022-04-08 | 41.33 | $41.14 | 16900 |
| 2022-04-07 | 41.31 | $41.30 | 7400 |
| 2022-04-06 | 41.28 | $41.50 | 14100 |
| 2022-04-05 | 41.26 | $41.96 | 14339 |
| 2022-04-04 | 41.19 | $42.30 | 12300 |
| 2022-04-01 | 41.09 | $42.08 | 22000 |
| 2022-03-31 | 41.05 | $42.00 | 11300 |
| 2022-03-30 | 41.03 | $41.91 | 13003 |
| 2022-03-29 | 41.00 | $41.65 | 11300 |
| 2022-03-28 | 40.98 | $41.05 | 2923 |
| 2022-03-25 | 40.98 | $41.10 | 13127 |
| 2022-03-24 | 40.99 | $41.25 | 9700 |
| 2022-03-23 | 40.96 | $41.27 | 7700 |
| 2022-03-22 | 40.92 | $41.31 | 20000 |
| 2022-03-21 | 40.87 | $41.00 | 14236 |
| 2022-03-18 | 40.87 | $41.30 | 37900 |
| 2022-03-17 | 40.87 | $40.94 | 12615 |
| 2022-03-16 | 40.93 | $40.55 | 41404 |
| 2022-03-15 | 41.02 | $40.69 | 23600 |
| 2022-03-14 | 41.10 | $40.35 | 6900 |
| 2022-03-11 | 41.18 | $40.68 | 12300 |
| 2022-03-10 | 41.27 | $40.67 | 24932 |
| 2022-03-09 | 41.41 | $41.22 | 26600 |
| 2022-03-08 | 41.48 | $40.44 | 18800 |
| 2022-03-07 | 41.58 | $40.25 | 20000 |
| 2022-03-04 | 41.69 | $41.29 | 12800 |
| 2022-03-03 | 41.72 | $41.65 | 10622 |
| 2022-03-02 | 41.79 | $41.42 | 41157 |
| 2022-03-01 | 41.85 | $41.20 | 31400 |
| 2022-02-28 | 41.91 | $40.92 | 20000 |
| 2022-02-25 | 41.98 | $41.33 | 12300 |
| 2022-02-24 | 42.01 | $40.73 | 7546 |
| 2022-02-23 | 42.06 | $40.39 | 22735 |
| 2022-02-22 | 42.14 | $40.30 | 19165 |
| 2022-02-18 | 42.20 | $40.99 | 12700 |
| 2022-02-17 | 42.24 | $41.33 | 12843 |
| 2022-02-16 | 42.32 | $42.28 | 9000 |
| 2022-02-15 | 42.35 | $42.28 | 11500 |
| 2022-02-14 | 42.39 | $42.31 | 19192 |
| 2022-02-11 | 42.43 | $41.91 | 16400 |
| 2022-02-10 | 42.51 | $42.55 | 7400 |
| 2022-02-09 | 42.57 | $43.34 | 11600 |
| 2022-02-08 | 42.59 | $42.66 | 7627 |
| 2022-02-07 | 42.61 | $42.48 | 9700 |
| 2022-02-04 | 42.64 | $42.50 | 9100 |
| 2022-02-03 | 42.68 | $41.81 | 6010 |
| 2022-02-02 | 42.75 | $42.99 | 21644 |
| 2022-02-01 | 42.79 | $42.60 | 17153 |
| 2022-01-31 | 42.86 | $42.51 | 10519 |
| 2022-01-28 | 42.89 | $42.24 | 6600 |
| 2022-01-27 | 42.91 | $41.90 | 6900 |
| 2022-01-26 | 42.96 | $41.76 | 5222 |
| 2022-01-25 | 43.02 | $42.00 | 7000 |
| 2022-01-24 | 43.07 | $41.47 | 26700 |
| 2022-01-21 | 43.12 | $41.81 | 10117 |
| 2022-01-20 | 43.16 | $42.90 | 11128 |
| 2022-01-19 | 43.13 | $42.90 | 7117 |
| 2022-01-18 | 43.06 | $43.16 | 7104 |
| 2022-01-14 | 43.00 | $43.14 | 24600 |
| 2022-01-13 | 42.96 | $43.39 | 12216 |
| 2022-01-12 | 42.92 | $43.81 | 9500 |
| 2022-01-11 | 42.99 | $43.75 | 26408 |
| 2022-01-10 | 43.07 | $43.05 | 11400 |
| 2022-01-07 | 43.20 | $43.20 | 20500 |
| 2022-01-06 | 43.33 | $43.27 | 5500 |
| 2022-01-05 | 43.48 | $43.19 | 16200 |
| 2022-01-04 | 43.60 | $43.80 | 3800 |
| 2022-01-03 | 43.66 | $43.92 | 31913 |
| 2021-12-31 | 43.71 | $43.21 | 110200 |
| 2021-12-30 | 43.83 | $42.65 | 90214 |
| 2021-12-29 | 43.95 | $42.89 | 12200 |
| 2021-12-28 | 44.06 | $42.81 | 44855 |
| 2021-12-27 | 44.20 | $43.04 | 14129 |
| 2021-12-23 | 44.31 | $42.60 | 22500 |
| 2021-12-22 | 44.45 | $42.57 | 33010 |
| 2021-12-21 | 44.59 | $42.25 | 17949 |
| 2021-12-20 | 44.76 | $41.54 | 12733 |
| 2021-12-17 | 44.97 | $41.96 | 25512 |
| 2021-12-16 | 45.16 | $42.31 | 21900 |
| 2021-12-15 | 45.32 | $42.65 | 26100 |
| 2021-12-14 | 45.50 | $45.05 | 35600 |
| 2021-12-13 | 45.58 | $45.47 | 13530 |
| 2021-12-10 | 45.63 | $45.70 | 10504 |
| 2021-12-09 | 45.65 | $45.74 | 5500 |
| 2021-12-08 | 45.68 | $46.30 | 12500 |
| 2021-12-07 | 45.68 | $45.52 | 3421 |
| 2021-12-06 | 45.72 | $45.11 | 6900 |
| 2021-12-03 | 45.76 | $44.76 | 11820 |
| 2021-12-02 | 45.83 | $45.74 | 10000 |
| 2021-12-01 | 45.84 | $45.04 | 15800 |
| 2021-11-30 | 45.90 | $45.05 | 9136 |
| 2021-11-29 | 45.97 | $45.65 | 8418 |
| 2021-11-26 | 46.00 | $45.13 | 8700 |
| 2021-11-24 | 46.05 | $45.40 | 3428 |
| 2021-11-23 | 46.07 | $45.51 | 12206 |
| 2021-11-22 | 46.10 | $45.52 | 4600 |
| 2021-11-19 | 46.12 | $45.75 | 6900 |
| 2021-11-18 | 46.12 | $45.76 | 3000 |
| 2021-11-17 | 46.12 | $45.57 | 14215 |
| 2021-11-16 | 46.13 | $46.15 | 3745 |
| 2021-11-15 | 46.13 | $46.71 | 3541 |
| 2021-11-12 | 46.09 | $46.43 | 3326 |
| 2021-11-11 | 46.05 | $46.23 | 2000 |
| 2021-11-10 | 46.05 | $46.21 | 3824 |
| 2021-11-09 | 46.01 | $46.30 | 4200 |
| 2021-11-08 | 45.96 | $46.30 | 3900 |
| 2021-11-05 | 45.91 | $46.06 | 4700 |
| 2021-11-04 | 45.88 | $46.08 | 6300 |
| 2021-11-03 | 45.83 | $46.01 | 9415 |
| 2021-11-02 | 45.76 | $46.19 | 5300 |
| 2021-11-01 | 45.70 | $46.42 | 8500 |
| 2021-10-29 | 45.62 | $46.19 | 7621 |
| 2021-10-28 | 45.57 | $46.11 | 10717 |
| 2021-10-27 | 45.49 | $45.97 | 8100 |
| 2021-10-26 | 45.43 | $46.13 | 1700 |
| 2021-10-25 | 45.35 | $45.86 | 2422 |
| 2021-10-22 | 45.31 | $45.75 | 3437 |
| 2021-10-21 | 45.29 | $45.64 | 3600 |
| 2021-10-20 | 45.26 | $45.91 | 10119 |
| 2021-10-19 | 45.21 | $46.04 | 5600 |
| 2021-10-18 | 45.16 | $45.98 | 4500 |
| 2021-10-15 | 45.08 | $45.61 | 3307 |
| 2021-10-14 | 45.05 | $46.29 | 7500 |
| 2021-10-13 | 45.00 | $45.45 | 3948 |
| 2021-10-12 | 44.99 | $45.24 | 7900 |
| 2021-10-11 | 45.00 | $45.30 | 3900 |
| 2021-10-08 | 45.01 | $45.45 | 3700 |
| 2021-10-07 | 44.99 | $45.06 | 22233 |
| 2021-10-06 | 45.00 | $44.70 | 8400 |
| 2021-10-05 | 45.04 | $44.86 | 7400 |
| 2021-10-04 | 45.09 | $44.87 | 6800 |
| 2021-10-01 | 45.14 | $45.10 | 10745 |
| 2021-09-30 | 45.20 | $44.63 | 6405 |
| 2021-09-29 | 45.30 | $44.65 | 2123 |
| 2021-09-28 | 45.39 | $44.64 | 13700 |
| 2021-09-27 | 45.47 | $45.03 | 4700 |
| 2021-09-24 | 45.54 | $45.28 | 5409 |
| 2021-09-23 | 45.57 | $45.03 | 1546 |
| 2021-09-22 | 45.64 | $44.95 | 6200 |
| 2021-09-21 | 45.67 | $45.06 | 3700 |
| 2021-09-20 | 45.70 | $44.34 | 19900 |
| 2021-09-17 | 45.75 | $45.14 | 5500 |
| 2021-09-16 | 45.76 | $45.25 | 5825 |
| 2021-09-15 | 45.78 | $45.31 | 5200 |
| 2021-09-14 | 45.79 | $45.36 | 3911 |
| 2021-09-13 | 45.82 | $45.43 | 6931 |
| 2021-09-10 | 45.85 | $45.07 | 23700 |
| 2021-09-09 | 45.92 | $45.35 | 23700 |
| 2021-09-08 | 45.95 | $45.41 | 25603 |
| 2021-09-07 | 45.97 | $45.81 | 29709 |
| 2021-09-03 | 45.96 | $46.00 | 12800 |
| 2021-09-02 | 45.94 | $46.25 | 6027 |
| 2021-09-01 | 45.90 | $46.56 | 17801 |
| 2021-08-31 | 45.83 | $46.58 | 8016 |
| 2021-08-30 | 45.77 | $46.27 | 5444 |
| 2021-08-27 | 45.73 | $46.25 | 6519 |
| 2021-08-26 | 45.69 | $46.07 | 8000 |
| 2021-08-25 | 45.64 | $46.27 | 7700 |
| 2021-08-24 | 45.59 | $45.71 | 11100 |
| 2021-08-23 | 45.54 | $45.65 | 4020 |
| 2021-08-20 | 45.51 | $45.27 | 5131 |
| 2021-08-19 | 45.50 | $45.35 | 10431 |
| 2021-08-18 | 45.48 | $45.54 | 3900 |
| 2021-08-17 | 45.47 | $45.69 | 5800 |
| 2021-08-16 | 45.43 | $45.77 | 6300 |
| 2021-08-13 | 45.35 | $46.12 | 9500 |
| 2021-08-12 | 45.31 | $46.40 | 9100 |
| 2021-08-11 | 45.24 | $46.08 | 6900 |
| 2021-08-10 | 45.22 | $45.72 | 12019 |
| 2021-08-09 | 45.19 | $45.61 | 16100 |
| 2021-08-06 | 45.17 | $45.56 | 6344 |
| 2021-08-05 | 45.16 | $45.50 | 4400 |
| 2021-08-04 | 45.14 | $45.18 | 4800 |
| 2021-08-03 | 45.16 | $45.35 | 9900 |
| 2021-08-02 | 45.16 | $45.41 | 16005 |
| 2021-07-30 | 45.18 | $45.48 | 17500 |
| 2021-07-29 | 45.20 | $45.20 | 11100 |
| 2021-07-28 | 45.22 | $45.23 | 5000 |
| 2021-07-27 | 45.23 | $44.67 | 4706 |
| 2021-07-26 | 45.27 | $45.03 | 1124 |
| 2021-07-23 | 45.27 | $45.19 | 1700 |
| 2021-07-22 | 45.27 | $44.87 | 1400 |
| 2021-07-21 | 45.27 | $45.38 | 3200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.84
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.68
Average
41.95
Maximum
48.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.84 | $45.32 | 18500 |
| 2026-07-16 | 45.90 | $46.28 | 4400 |
| 2026-07-15 | 45.86 | $46.48 | 9406 |
| 2026-07-14 | 45.79 | $45.97 | 25000 |
| 2026-07-13 | 45.77 | $45.76 | 12300 |
| 2026-07-10 | 45.78 | $45.95 | 8800 |
| 2026-07-09 | 45.76 | $45.76 | 4000 |
| 2026-07-08 | 45.76 | $46.23 | 12249 |
| 2026-07-07 | 45.71 | $46.22 | 3439 |
| 2026-07-06 | 45.65 | $46.68 | 6100 |
| 2026-07-02 | 45.55 | $46.58 | 7200 |
| 2026-07-01 | 45.44 | $46.27 | 15700 |
| 2026-06-30 | 45.35 | $45.97 | 8846 |
| 2026-06-29 | 45.28 | $45.55 | 34400 |
| 2026-06-26 | 45.26 | $44.90 | 4600 |
| 2026-06-25 | 45.29 | $45.01 | 13111 |
| 2026-06-24 | 45.32 | $44.84 | 12200 |
| 2026-06-23 | 45.38 | $44.91 | 21201 |
| 2026-06-22 | 45.42 | $44.61 | 15400 |
| 2026-06-18 | 45.51 | $45.37 | 13900 |
| 2026-06-17 | 45.52 | $45.13 | 11146 |
| 2026-06-16 | 45.57 | $45.92 | 10241 |
| 2026-06-15 | 45.53 | $46.00 | 12500 |
| 2026-06-12 | 45.48 | $45.25 | 9800 |
| 2026-06-11 | 45.50 | $45.56 | 12215 |
| 2026-06-10 | 45.50 | $45.42 | 10100 |
| 2026-06-09 | 45.51 | $45.19 | 6048 |
| 2026-06-08 | 45.54 | $45.08 | 7500 |
| 2026-06-05 | 45.59 | $45.45 | 7224 |
| 2026-06-04 | 45.60 | $45.59 | 4614 |
| 2026-06-03 | 45.60 | $45.35 | 5525 |
| 2026-06-02 | 45.63 | $45.86 | 9601 |
| 2026-06-01 | 45.61 | $45.42 | 19000 |
| 2026-05-29 | 45.63 | $45.78 | 15114 |
| 2026-05-28 | 45.61 | $45.41 | 14100 |
| 2026-05-27 | 45.63 | $45.07 | 6800 |
| 2026-05-26 | 45.69 | $45.15 | 7511 |
| 2026-05-22 | 45.75 | $45.15 | 19322 |
| 2026-05-21 | 45.81 | $45.37 | 6347 |
| 2026-05-20 | 45.85 | $45.16 | 12400 |
| 2026-05-19 | 45.93 | $44.96 | 11100 |
| 2026-05-18 | 46.03 | $45.02 | 22000 |
| 2026-05-15 | 46.14 | $45.39 | 8000 |
| 2026-05-14 | 46.21 | $45.72 | 21300 |
| 2026-05-13 | 46.27 | $46.25 | 4313 |
| 2026-05-12 | 46.27 | $46.11 | 16200 |
| 2026-05-11 | 46.28 | $46.38 | 18500 |
| 2026-05-08 | 46.27 | $46.50 | 11743 |
| 2026-05-07 | 46.25 | $46.45 | 17000 |
| 2026-05-06 | 46.23 | $46.45 | 22426 |
| 2026-05-05 | 46.21 | $46.54 | 8315 |
| 2026-05-04 | 46.17 | $46.46 | 4800 |
| 2026-05-01 | 46.14 | $46.45 | 14600 |
| 2026-04-30 | 46.11 | $46.51 | 40531 |
| 2026-04-29 | 46.06 | $45.97 | 14200 |
| 2026-04-28 | 46.07 | $45.81 | 21623 |
| 2026-04-27 | 46.10 | $45.80 | 18047 |
| 2026-04-24 | 46.13 | $46.07 | 11820 |
| 2026-04-23 | 46.14 | $46.28 | 5665 |
| 2026-04-22 | 46.13 | $46.36 | 7300 |
| 2026-04-21 | 46.10 | $46.64 | 9800 |
| 2026-04-20 | 46.05 | $46.30 | 7434 |
| 2026-04-17 | 46.02 | $46.52 | 4400 |
| 2026-04-16 | 45.97 | $46.30 | 8800 |
| 2026-04-15 | 45.93 | $46.50 | 9011 |
| 2026-04-14 | 45.87 | $46.54 | 35600 |
| 2026-04-13 | 45.80 | $46.16 | 17600 |
| 2026-04-10 | 45.76 | $45.74 | 23942 |
| 2026-04-09 | 45.77 | $45.86 | 19900 |
| 2026-04-08 | 45.76 | $45.36 | 16300 |
| 2026-04-07 | 45.80 | $44.85 | 15000 |
| 2026-04-06 | 45.90 | $44.82 | 44505 |
| 2026-04-02 | 46.01 | $45.43 | 6933 |
| 2026-04-01 | 46.07 | $46.07 | 17449 |
| 2026-03-31 | 46.07 | $46.32 | 16300 |
| 2026-03-30 | 46.04 | $44.59 | 8700 |
| 2026-03-27 | 46.20 | $44.50 | 5800 |
| 2026-03-26 | 46.38 | $44.85 | 10013 |
| 2026-03-25 | 46.54 | $45.73 | 8504 |
| 2026-03-24 | 46.62 | $44.95 | 15000 |
| 2026-03-23 | 46.80 | $45.45 | 11100 |
| 2026-03-20 | 46.94 | $44.90 | 10848 |
| 2026-03-19 | 47.15 | $45.78 | 5109 |
| 2026-03-18 | 47.30 | $46.23 | 8547 |
| 2026-03-17 | 47.41 | $46.97 | 4500 |
| 2026-03-16 | 47.46 | $46.92 | 14400 |
| 2026-03-13 | 47.52 | $46.30 | 5840 |
| 2026-03-12 | 47.64 | $46.59 | 13105 |
| 2026-03-11 | 47.75 | $46.74 | 10318 |
| 2026-03-10 | 47.86 | $47.08 | 11800 |
| 2026-03-09 | 47.94 | $47.00 | 9000 |
| 2026-03-06 | 48.04 | $47.26 | 28047 |
| 2026-03-05 | 48.12 | $47.12 | 4500 |
| 2026-03-04 | 48.23 | $47.84 | 21629 |
| 2026-03-03 | 48.27 | $47.31 | 16843 |
| 2026-03-02 | 48.37 | $47.94 | 11500 |
| 2026-02-27 | 48.42 | $48.23 | 14000 |
| 2026-02-26 | 48.44 | $48.14 | 44000 |
| 2026-02-25 | 48.47 | $48.95 | 6100 |
| 2026-02-24 | 48.42 | $48.69 | 6928 |
| 2026-02-23 | 48.39 | $48.75 | 12109 |
| 2026-02-20 | 48.35 | $49.22 | 9100 |
| 2026-02-19 | 48.26 | $48.73 | 7000 |
| 2026-02-18 | 48.21 | $48.38 | 8200 |
| 2026-02-17 | 48.19 | $47.87 | 10809 |
| 2026-02-13 | 48.23 | $48.69 | 9440 |
| 2026-02-12 | 48.18 | $48.69 | 19200 |
| 2026-02-11 | 48.12 | $48.23 | 6600 |
| 2026-02-10 | 48.11 | $48.05 | 5517 |
| 2026-02-09 | 48.12 | $48.11 | 19000 |
| 2026-02-06 | 48.12 | $47.85 | 2231 |
| 2026-02-05 | 48.15 | $47.59 | 31500 |
| 2026-02-04 | 48.21 | $49.24 | 12732 |
| 2026-02-03 | 48.10 | $49.35 | 12300 |
| 2026-02-02 | 47.97 | $49.11 | 10044 |
| 2026-01-30 | 47.85 | $48.79 | 11729 |
| 2026-01-29 | 47.75 | $48.39 | 28503 |
| 2026-01-28 | 47.68 | $48.35 | 2937 |
| 2026-01-27 | 47.61 | $48.24 | 8716 |
| 2026-01-26 | 47.55 | $48.05 | 11629 |
| 2026-01-23 | 47.49 | $47.91 | 11004 |
| 2026-01-22 | 47.45 | $48.06 | 15319 |
| 2026-01-21 | 47.39 | $47.31 | 8139 |
| 2026-01-20 | 47.39 | $47.02 | 19800 |
| 2026-01-16 | 47.43 | $47.78 | 11115 |
| 2026-01-15 | 47.40 | $48.05 | 6300 |
| 2026-01-14 | 47.33 | $48.05 | 9100 |
| 2026-01-13 | 47.25 | $48.34 | 9837 |
| 2026-01-12 | 47.14 | $48.00 | 5746 |
| 2026-01-09 | 47.05 | $48.13 | 18900 |
| 2026-01-08 | 46.93 | $47.26 | 12100 |
| 2026-01-07 | 46.90 | $47.04 | 19600 |
| 2026-01-06 | 46.88 | $46.88 | 28405 |
| 2026-01-05 | 46.88 | $46.73 | 12535 |
| 2026-01-02 | 46.90 | $46.48 | 21219 |
| 2025-12-31 | 46.94 | $45.76 | 31243 |
| 2025-12-30 | 47.07 | $47.21 | 12904 |
| 2025-12-29 | 47.05 | $47.32 | 5737 |
| 2025-12-26 | 47.02 | $47.14 | 2812 |
| 2025-12-24 | 47.01 | $47.07 | 3525 |
| 2025-12-23 | 47.00 | $47.60 | 4100 |
| 2025-12-22 | 46.94 | $47.00 | 7437 |
| 2025-12-19 | 46.93 | $47.35 | 12844 |
| 2025-12-18 | 46.89 | $46.14 | 9000 |
| 2025-12-17 | 46.97 | $46.09 | 10731 |
| 2025-12-16 | 47.06 | $46.14 | 9633 |
| 2025-12-15 | 47.16 | $46.02 | 42400 |
| 2025-12-12 | 47.28 | $47.24 | 4400 |
| 2025-12-11 | 47.28 | $47.56 | 22800 |
| 2025-12-10 | 47.25 | $48.50 | 10233 |
| 2025-12-09 | 47.12 | $48.03 | 6900 |
| 2025-12-08 | 47.03 | $47.67 | 22805 |
| 2025-12-05 | 46.96 | $47.03 | 13321 |
| 2025-12-04 | 46.95 | $47.52 | 7000 |
| 2025-12-03 | 46.89 | $48.70 | 20010 |
| 2025-12-02 | 46.70 | $48.53 | 10500 |
| 2025-12-01 | 46.51 | $48.59 | 10545 |
| 2025-11-28 | 46.29 | $48.74 | 11300 |
| 2025-11-26 | 46.03 | $47.72 | 8835 |
| 2025-11-25 | 45.85 | $47.01 | 10900 |
| 2025-11-24 | 45.73 | $46.69 | 7000 |
| 2025-11-21 | 45.63 | $46.64 | 14139 |
| 2025-11-20 | 45.52 | $45.53 | 3806 |
| 2025-11-19 | 45.52 | $45.82 | 3647 |
| 2025-11-18 | 45.49 | $45.57 | 5014 |
| 2025-11-17 | 45.48 | $45.22 | 7400 |
| 2025-11-14 | 45.51 | $45.53 | 7709 |
| 2025-11-13 | 45.51 | $45.40 | 9447 |
| 2025-11-12 | 45.52 | $45.83 | 5700 |
| 2025-11-11 | 45.49 | $45.56 | 7700 |
| 2025-11-10 | 45.48 | $45.69 | 3500 |
| 2025-11-07 | 45.46 | $45.36 | 3000 |
| 2025-11-06 | 45.47 | $45.77 | 2000 |
| 2025-11-05 | 45.44 | $45.37 | 13749 |
| 2025-11-04 | 45.44 | $45.90 | 8300 |
| 2025-11-03 | 45.40 | $45.87 | 12713 |
| 2025-10-31 | 45.35 | $45.59 | 8569 |
| 2025-10-30 | 45.32 | $45.35 | 13900 |
| 2025-10-29 | 45.32 | $45.29 | 13900 |
| 2025-10-28 | 45.32 | $45.33 | 6400 |
| 2025-10-27 | 45.32 | $45.66 | 7500 |
| 2025-10-24 | 45.29 | $45.63 | 11400 |
| 2025-10-23 | 45.25 | $45.40 | 9500 |
| 2025-10-22 | 45.23 | $45.18 | 7200 |
| 2025-10-21 | 45.24 | $45.29 | 18500 |
| 2025-10-20 | 45.23 | $45.34 | 4300 |
| 2025-10-17 | 45.22 | $45.08 | 5112 |
| 2025-10-16 | 45.24 | $45.58 | 5400 |
| 2025-10-15 | 45.20 | $45.09 | 5000 |
| 2025-10-14 | 45.21 | $45.03 | 13111 |
| 2025-10-13 | 45.23 | $45.64 | 5600 |
| 2025-10-10 | 45.19 | $45.34 | 8200 |
| 2025-10-09 | 45.17 | $45.51 | 8430 |
| 2025-10-08 | 45.14 | $45.77 | 12724 |
| 2025-10-07 | 45.07 | $45.77 | 6903 |
| 2025-10-06 | 45.00 | $45.79 | 17205 |
| 2025-10-03 | 44.91 | $45.07 | 11826 |
| 2025-10-02 | 44.90 | $45.28 | 3200 |
| 2025-10-01 | 44.86 | $45.03 | 11803 |
| 2025-09-30 | 44.84 | $45.02 | 17815 |
| 2025-09-29 | 44.82 | $45.03 | 7512 |
| 2025-09-26 | 44.80 | $44.73 | 4600 |
| 2025-09-25 | 44.80 | $44.85 | 5900 |
| 2025-09-24 | 44.80 | $45.09 | 3022 |
| 2025-09-23 | 44.77 | $45.17 | 14700 |
| 2025-09-22 | 44.72 | $45.00 | 1637 |
| 2025-09-19 | 44.70 | $45.00 | 7009 |
| 2025-09-18 | 44.66 | $45.11 | 6400 |
| 2025-09-17 | 44.62 | $44.94 | 8800 |
| 2025-09-16 | 44.58 | $45.08 | 19104 |
| 2025-09-15 | 44.53 | $44.69 | 8000 |
| 2025-09-12 | 44.51 | $45.06 | 5715 |
| 2025-09-11 | 44.46 | $45.03 | 7100 |
| 2025-09-10 | 44.40 | $44.98 | 7500 |
| 2025-09-09 | 44.33 | $45.04 | 26928 |
| 2025-09-08 | 44.26 | $44.60 | 17625 |
| 2025-09-05 | 44.22 | $44.76 | 7413 |
| 2025-09-04 | 44.17 | $44.68 | 3200 |
| 2025-09-03 | 44.11 | $44.44 | 11100 |
| 2025-09-02 | 44.08 | $44.48 | 13300 |
| 2025-08-29 | 44.04 | $44.50 | 8029 |
| 2025-08-28 | 43.99 | $44.48 | 11217 |
| 2025-08-27 | 43.94 | $44.17 | 5000 |
| 2025-08-26 | 43.91 | $44.36 | 8934 |
| 2025-08-25 | 43.86 | $44.26 | 8200 |
| 2025-08-22 | 43.82 | $44.11 | 9519 |
| 2025-08-21 | 43.79 | $43.84 | 5400 |
| 2025-08-20 | 43.79 | $43.81 | 5400 |
| 2025-08-19 | 43.78 | $44.03 | 6700 |
| 2025-08-18 | 43.76 | $43.85 | 10600 |
| 2025-08-15 | 43.75 | $43.77 | 2504 |
| 2025-08-14 | 43.75 | $43.68 | 8638 |
| 2025-08-13 | 43.75 | $44.05 | 5127 |
| 2025-08-12 | 43.72 | $43.94 | 12026 |
| 2025-08-11 | 43.70 | $43.80 | 4933 |
| 2025-08-08 | 43.69 | $43.83 | 4600 |
| 2025-08-07 | 43.67 | $43.76 | 3304 |
| 2025-08-06 | 43.66 | $43.85 | 14700 |
| 2025-08-05 | 43.64 | $43.76 | 7100 |
| 2025-08-04 | 43.63 | $43.89 | 8200 |
| 2025-08-01 | 43.60 | $43.60 | 12400 |
| 2025-07-31 | 43.60 | $43.63 | 9100 |
| 2025-07-30 | 43.60 | $43.45 | 10648 |
| 2025-07-29 | 43.62 | $43.66 | 4400 |
| 2025-07-28 | 43.61 | $43.70 | 12113 |
| 2025-07-25 | 43.60 | $43.83 | 13500 |
| 2025-07-24 | 43.58 | $43.76 | 9729 |
| 2025-07-23 | 43.56 | $43.67 | 22400 |
| 2025-07-22 | 43.55 | $43.68 | 5316 |
| 2025-07-21 | 43.54 | $43.73 | 5727 |
| 2025-07-18 | 43.51 | $43.51 | 4849 |
| 2025-07-17 | 43.52 | $43.46 | 7100 |
| 2025-07-16 | 43.52 | $43.69 | 8931 |
| 2025-07-15 | 43.50 | $44.34 | 66600 |
| 2025-07-14 | 43.42 | $44.01 | 11011 |
| 2025-07-11 | 43.35 | $43.75 | 6511 |
| 2025-07-10 | 43.31 | $43.95 | 4900 |
| 2025-07-09 | 43.24 | $43.89 | 5528 |
| 2025-07-08 | 43.18 | $43.86 | 6000 |
| 2025-07-07 | 43.10 | $43.71 | 3800 |
| 2025-07-03 | 43.04 | $43.98 | 3500 |
| 2025-07-02 | 42.94 | $43.74 | 14003 |
| 2025-07-01 | 42.86 | $43.84 | 17220 |
| 2025-06-30 | 42.75 | $43.36 | 7149 |
| 2025-06-27 | 42.69 | $43.17 | 12946 |
| 2025-06-26 | 42.64 | $42.99 | 5231 |
| 2025-06-25 | 42.60 | $43.03 | 4702 |
| 2025-06-24 | 42.56 | $42.87 | 5721 |
| 2025-06-23 | 42.52 | $42.70 | 3406 |
| 2025-06-20 | 42.50 | $42.53 | 2200 |
| 2025-06-18 | 42.50 | $42.79 | 6500 |
| 2025-06-17 | 42.47 | $42.36 | 4410 |
| 2025-06-16 | 42.48 | $42.63 | 14904 |
| 2025-06-13 | 42.47 | $42.60 | 6627 |
| 2025-06-12 | 42.45 | $42.64 | 8916 |
| 2025-06-11 | 42.43 | $42.75 | 11200 |
| 2025-06-10 | 42.40 | $42.80 | 15900 |
| 2025-06-09 | 42.36 | $42.65 | 8349 |
| 2025-06-06 | 42.33 | $42.60 | 15100 |
| 2025-06-05 | 42.30 | $42.41 | 19100 |
| 2025-06-04 | 42.29 | $42.70 | 12928 |
| 2025-06-03 | 42.24 | $42.69 | 17713 |
| 2025-06-02 | 42.20 | $42.43 | 32800 |
| 2025-05-30 | 42.17 | $42.56 | 31200 |
| 2025-05-29 | 42.13 | $42.55 | 11400 |
| 2025-05-28 | 42.09 | $42.30 | 5500 |
| 2025-05-27 | 42.07 | $42.48 | 41600 |
| 2025-05-23 | 42.02 | $42.12 | 6100 |
| 2025-05-22 | 42.01 | $42.25 | 9633 |
| 2025-05-21 | 41.99 | $42.21 | 8900 |
| 2025-05-20 | 41.96 | $42.40 | 10002 |
| 2025-05-19 | 41.92 | $42.64 | 5043 |
| 2025-05-16 | 41.84 | $42.58 | 4228 |
| 2025-05-15 | 41.76 | $42.65 | 6700 |
| 2025-05-14 | 41.67 | $42.68 | 4800 |
| 2025-05-13 | 41.56 | $43.08 | 5440 |
| 2025-05-12 | 41.40 | $42.20 | 10110 |
| 2025-05-09 | 41.32 | $41.75 | 15300 |
| 2025-05-08 | 41.27 | $41.65 | 8035 |
| 2025-05-07 | 41.23 | $41.64 | 6700 |
| 2025-05-06 | 41.19 | $41.65 | 13308 |
| 2025-05-05 | 41.14 | $41.69 | 4232 |
| 2025-05-02 | 41.09 | $41.72 | 1620 |
| 2025-05-01 | 41.02 | $41.58 | 24536 |
| 2025-04-30 | 40.96 | $41.14 | 19400 |
| 2025-04-29 | 40.94 | $41.02 | 17400 |
| 2025-04-28 | 40.93 | $41.21 | 10600 |
| 2025-04-25 | 40.90 | $41.32 | 7104 |
| 2025-04-24 | 40.86 | $41.52 | 3400 |
| 2025-04-23 | 40.79 | $41.11 | 13735 |
| 2025-04-22 | 40.76 | $40.61 | 14202 |
| 2025-04-21 | 40.77 | $40.12 | 37800 |
| 2025-04-17 | 40.84 | $41.10 | 26300 |
| 2025-04-16 | 40.81 | $39.70 | 5400 |
| 2025-04-15 | 40.93 | $40.65 | 3800 |
| 2025-04-14 | 40.96 | $40.11 | 18013 |
| 2025-04-11 | 41.05 | $40.14 | 37308 |
| 2025-04-10 | 41.15 | $40.06 | 14900 |
| 2025-04-09 | 41.26 | $42.00 | 22200 |
| 2025-04-08 | 41.18 | $39.78 | 12200 |
| 2025-04-07 | 41.33 | $39.60 | 14327 |
| 2025-04-04 | 41.51 | $39.64 | 20800 |
| 2025-04-03 | 41.71 | $40.90 | 13335 |
| 2025-04-02 | 41.79 | $41.72 | 11204 |
| 2025-04-01 | 41.80 | $41.62 | 19824 |
| 2025-03-31 | 41.82 | $41.51 | 8700 |
| 2025-03-28 | 41.85 | $41.56 | 17100 |
| 2025-03-27 | 41.88 | $41.78 | 4430 |
| 2025-03-26 | 41.90 | $41.95 | 3025 |
| 2025-03-25 | 41.89 | $41.86 | 11300 |
| 2025-03-24 | 41.89 | $41.86 | 6900 |
| 2025-03-21 | 41.90 | $41.36 | 14419 |
| 2025-03-20 | 41.95 | $41.70 | 9917 |
| 2025-03-19 | 41.98 | $41.84 | 11500 |
| 2025-03-18 | 41.99 | $41.66 | 4734 |
| 2025-03-17 | 42.03 | $41.72 | 11600 |
| 2025-03-14 | 42.06 | $41.46 | 14313 |
| 2025-03-13 | 42.13 | $41.26 | 14600 |
| 2025-03-12 | 42.22 | $41.55 | 8700 |
| 2025-03-11 | 42.29 | $41.46 | 13813 |
| 2025-03-10 | 42.37 | $41.38 | 24323 |
| 2025-03-07 | 42.48 | $42.31 | 3700 |
| 2025-03-06 | 42.50 | $41.90 | 31418 |
| 2025-03-05 | 42.56 | $42.47 | 4910 |
| 2025-03-04 | 42.57 | $42.53 | 10200 |
| 2025-03-03 | 42.57 | $42.83 | 12030 |
| 2025-02-28 | 42.55 | $42.50 | 10400 |
| 2025-02-27 | 42.55 | $42.38 | 8300 |
| 2025-02-26 | 42.57 | $42.42 | 7200 |
| 2025-02-25 | 42.58 | $42.44 | 7028 |
| 2025-02-24 | 42.60 | $42.49 | 7919 |
| 2025-02-21 | 42.61 | $42.45 | 10535 |
| 2025-02-20 | 42.63 | $42.81 | 9411 |
| 2025-02-19 | 42.61 | $42.91 | 5502 |
| 2025-02-18 | 42.58 | $42.76 | 8000 |
| 2025-02-14 | 42.56 | $42.65 | 10201 |
| 2025-02-13 | 42.55 | $42.73 | 7336 |
| 2025-02-12 | 42.53 | $42.58 | 10738 |
| 2025-02-11 | 42.52 | $42.36 | 9700 |
| 2025-02-10 | 42.54 | $42.35 | 4822 |
| 2025-02-07 | 42.56 | $42.19 | 6232 |
| 2025-02-06 | 42.60 | $42.69 | 8400 |
| 2025-02-05 | 42.59 | $42.60 | 4600 |
| 2025-02-04 | 42.58 | $42.55 | 19900 |
| 2025-02-03 | 42.59 | $42.65 | 22156 |
| 2025-01-31 | 42.58 | $42.15 | 10531 |
| 2025-01-30 | 42.63 | $42.14 | 15208 |
| 2025-01-29 | 42.68 | $41.88 | 10500 |
| 2025-01-28 | 42.76 | $42.13 | 7100 |
| 2025-01-27 | 42.83 | $41.61 | 13500 |
| 2025-01-24 | 42.96 | $42.10 | 16900 |
| 2025-01-23 | 43.05 | $42.31 | 19500 |
| 2025-01-22 | 43.13 | $42.50 | 10500 |
| 2025-01-21 | 43.19 | $42.41 | 9100 |
| 2025-01-17 | 43.27 | $42.17 | 11348 |
| 2025-01-16 | 43.39 | $41.94 | 32707 |
| 2025-01-15 | 43.54 | $42.55 | 33300 |
| 2025-01-14 | 43.65 | $42.70 | 34500 |
| 2025-01-13 | 43.75 | $42.56 | 48212 |
| 2025-01-10 | 43.87 | $43.50 | 96031 |
| 2025-01-08 | 43.91 | $42.71 | 13900 |
| 2025-01-07 | 44.04 | $42.35 | 6900 |
| 2025-01-06 | 44.22 | $42.74 | 11616 |
| 2025-01-03 | 44.37 | $42.59 | 9300 |
| 2025-01-02 | 44.56 | $43.01 | 7300 |
| 2024-12-31 | 44.72 | $43.49 | 46300 |
| 2024-12-30 | 44.85 | $42.29 | 34305 |
| 2024-12-27 | 45.12 | $45.41 | 15900 |
| 2024-12-26 | 45.09 | $45.25 | 10328 |
| 2024-12-24 | 45.07 | $45.82 | 10519 |
| 2024-12-23 | 44.99 | $45.56 | 8537 |
| 2024-12-20 | 44.93 | $45.31 | 7900 |
| 2024-12-19 | 44.89 | $44.36 | 11911 |
| 2024-12-18 | 44.95 | $44.56 | 8300 |
| 2024-12-17 | 44.99 | $44.86 | 8335 |
| 2024-12-16 | 45.01 | $44.98 | 3105 |
| 2024-12-13 | 45.01 | $45.18 | 1700 |
| 2024-12-12 | 44.99 | $44.90 | 7200 |
| 2024-12-11 | 45.00 | $44.98 | 13200 |
| 2024-12-10 | 45.00 | $45.07 | 9600 |
| 2024-12-09 | 44.99 | $45.35 | 4702 |
| 2024-12-06 | 44.96 | $45.63 | 1900 |
| 2024-12-05 | 44.89 | $45.70 | 11500 |
| 2024-12-04 | 44.80 | $45.79 | 7700 |
| 2024-12-03 | 44.70 | $45.50 | 5200 |
| 2024-12-02 | 44.61 | $45.40 | 10700 |
| 2024-11-29 | 44.53 | $45.00 | 9600 |
| 2024-11-27 | 44.48 | $44.95 | 10032 |
| 2024-11-26 | 44.43 | $44.44 | 8832 |
| 2024-11-25 | 44.43 | $44.32 | 14300 |
| 2024-11-22 | 44.44 | $44.18 | 6649 |
| 2024-11-21 | 44.47 | $44.44 | 3400 |
| 2024-11-20 | 44.47 | $44.34 | 6336 |
| 2024-11-19 | 44.48 | $44.33 | 13300 |
| 2024-11-18 | 44.50 | $44.50 | 7000 |
| 2024-11-15 | 44.50 | $44.24 | 12500 |
| 2024-11-14 | 44.53 | $44.77 | 8100 |
| 2024-11-13 | 44.50 | $44.92 | 6702 |
| 2024-11-12 | 44.46 | $44.92 | 5441 |
| 2024-11-11 | 44.41 | $45.07 | 4300 |
| 2024-11-08 | 44.34 | $45.17 | 4500 |
| 2024-11-07 | 44.25 | $45.22 | 9200 |
| 2024-11-06 | 44.15 | $44.90 | 13047 |
| 2024-11-05 | 44.07 | $44.41 | 12300 |
| 2024-11-04 | 44.03 | $44.30 | 48140 |
| 2024-11-01 | 44.00 | $44.04 | 21822 |
| 2024-10-31 | 44.00 | $43.93 | 27300 |
| 2024-10-30 | 44.01 | $44.06 | 14351 |
| 2024-10-29 | 44.00 | $43.82 | 5947 |
| 2024-10-28 | 44.02 | $43.87 | 4100 |
| 2024-10-25 | 44.04 | $43.77 | 6544 |
| 2024-10-24 | 44.06 | $43.88 | 2530 |
| 2024-10-23 | 44.08 | $43.92 | 11500 |
| 2024-10-22 | 44.10 | $44.10 | 6700 |
| 2024-10-21 | 44.10 | $44.03 | 4741 |
| 2024-10-18 | 44.11 | $44.11 | 6032 |
| 2024-10-17 | 44.11 | $44.13 | 5416 |
| 2024-10-16 | 44.11 | $44.08 | 6403 |
| 2024-10-15 | 44.11 | $43.84 | 5610 |
| 2024-10-14 | 44.14 | $44.21 | 9400 |
| 2024-10-11 | 44.13 | $44.16 | 2634 |
| 2024-10-10 | 44.13 | $43.95 | 5414 |
| 2024-10-09 | 44.15 | $44.29 | 21600 |
| 2024-10-08 | 44.13 | $44.11 | 9200 |
| 2024-10-07 | 44.13 | $43.79 | 8847 |
| 2024-10-04 | 44.17 | $44.29 | 15000 |
| 2024-10-03 | 44.16 | $44.08 | 9500 |
| 2024-10-02 | 44.16 | $44.24 | 21439 |
| 2024-10-01 | 44.16 | $44.36 | 11322 |
| 2024-09-30 | 44.13 | $44.53 | 21513 |
| 2024-09-27 | 44.09 | $44.78 | 18000 |
| 2024-09-26 | 44.02 | $44.14 | 24200 |
| 2024-09-25 | 44.01 | $43.94 | 12524 |
| 2024-09-24 | 44.01 | $44.06 | 20200 |
| 2024-09-23 | 44.01 | $44.25 | 18007 |
| 2024-09-20 | 43.98 | $43.99 | 15900 |
| 2024-09-19 | 43.98 | $44.34 | 11500 |
| 2024-09-18 | 43.95 | $44.06 | 14700 |
| 2024-09-17 | 43.93 | $43.88 | 17245 |
| 2024-09-16 | 43.94 | $44.26 | 8600 |
| 2024-09-13 | 43.91 | $43.99 | 10200 |
| 2024-09-12 | 43.90 | $43.81 | 4400 |
| 2024-09-11 | 43.91 | $43.76 | 13601 |
| 2024-09-10 | 43.92 | $43.64 | 12119 |
| 2024-09-09 | 43.95 | $43.86 | 6614 |
| 2024-09-06 | 43.96 | $43.45 | 16731 |
| 2024-09-05 | 44.01 | $44.02 | 17100 |
| 2024-09-04 | 44.01 | $44.11 | 13400 |
| 2024-09-03 | 44.00 | $44.20 | 29121 |
| 2024-08-30 | 43.98 | $44.81 | 27000 |
| 2024-08-29 | 43.89 | $44.79 | 13011 |
| 2024-08-28 | 43.80 | $44.50 | 13200 |
| 2024-08-27 | 43.73 | $44.40 | 2317 |
| 2024-08-26 | 43.66 | $44.24 | 11600 |
| 2024-08-23 | 43.59 | $44.26 | 29500 |
| 2024-08-22 | 43.52 | $43.46 | 15402 |
| 2024-08-21 | 43.53 | $43.75 | 24300 |
| 2024-08-20 | 43.51 | $43.69 | 3600 |
| 2024-08-19 | 43.49 | $43.49 | 23600 |
| 2024-08-16 | 43.49 | $43.39 | 6200 |
| 2024-08-15 | 43.50 | $43.48 | 5600 |
| 2024-08-14 | 43.50 | $43.77 | 5016 |
| 2024-08-13 | 43.47 | $43.80 | 4300 |
| 2024-08-12 | 43.44 | $43.31 | 5500 |
| 2024-08-09 | 43.45 | $43.32 | 7422 |
| 2024-08-08 | 43.46 | $43.71 | 2000 |
| 2024-08-07 | 43.44 | $43.33 | 5711 |
| 2024-08-06 | 43.45 | $42.68 | 14900 |
| 2024-08-05 | 43.53 | $41.96 | 15220 |
| 2024-08-02 | 43.70 | $43.06 | 14100 |
| 2024-08-01 | 43.76 | $43.69 | 22311 |
| 2024-07-31 | 43.77 | $44.14 | 16500 |
| 2024-07-30 | 43.73 | $43.95 | 14400 |
| 2024-07-29 | 43.71 | $43.60 | 4411 |
| 2024-07-26 | 43.72 | $43.52 | 9500 |
| 2024-07-25 | 43.74 | $43.44 | 11400 |
| 2024-07-24 | 43.77 | $43.25 | 9934 |
| 2024-07-23 | 43.83 | $43.84 | 13800 |
| 2024-07-22 | 43.83 | $44.14 | 18824 |
| 2024-07-19 | 43.80 | $44.04 | 17716 |
| 2024-07-18 | 43.77 | $44.04 | 7839 |
| 2024-07-17 | 43.74 | $44.02 | 17700 |
| 2024-07-16 | 43.71 | $43.81 | 14500 |
| 2024-07-15 | 43.70 | $43.99 | 10613 |
| 2024-07-12 | 43.67 | $43.99 | 13037 |
| 2024-07-11 | 43.64 | $44.00 | 3906 |
| 2024-07-10 | 43.60 | $43.73 | 12726 |
| 2024-07-09 | 43.59 | $44.00 | 13100 |
| 2024-07-08 | 43.54 | $44.01 | 5600 |
| 2024-07-05 | 43.50 | $43.96 | 4800 |
| 2024-07-03 | 43.45 | $43.68 | 1200 |
| 2024-07-02 | 43.42 | $43.55 | 5212 |
| 2024-07-01 | 43.41 | $43.90 | 12000 |
| 2024-06-28 | 43.36 | $44.26 | 19600 |
| 2024-06-27 | 43.26 | $43.68 | 8700 |
| 2024-06-26 | 43.22 | $43.06 | 7809 |
| 2024-06-25 | 43.23 | $43.50 | 16600 |
| 2024-06-24 | 43.21 | $43.70 | 12300 |
| 2024-06-21 | 43.15 | $43.70 | 13400 |
| 2024-06-20 | 43.10 | $43.28 | 4244 |
| 2024-06-18 | 43.08 | $43.15 | 9300 |
| 2024-06-17 | 43.07 | $43.37 | 7648 |
| 2024-06-14 | 43.04 | $43.15 | 4402 |
| 2024-06-13 | 43.03 | $43.26 | 9237 |
| 2024-06-12 | 43.00 | $43.49 | 10500 |
| 2024-06-11 | 42.95 | $43.36 | 10729 |
| 2024-06-10 | 42.91 | $43.12 | 4819 |
| 2024-06-07 | 42.88 | $43.60 | 5800 |
| 2024-06-06 | 42.81 | $43.44 | 14800 |
| 2024-06-05 | 42.74 | $43.38 | 6700 |
| 2024-06-04 | 42.67 | $43.26 | 7709 |
| 2024-06-03 | 42.61 | $43.78 | 13104 |
| 2024-05-31 | 42.49 | $42.75 | 12638 |
| 2024-05-30 | 42.46 | $42.31 | 9224 |
| 2024-05-29 | 42.48 | $42.08 | 6200 |
| 2024-05-28 | 42.52 | $42.47 | 12138 |
| 2024-05-24 | 42.53 | $42.73 | 7637 |
| 2024-05-23 | 42.50 | $42.52 | 10900 |
| 2024-05-22 | 42.50 | $42.63 | 24200 |
| 2024-05-21 | 42.49 | $43.72 | 106900 |
| 2024-05-20 | 42.36 | $43.32 | 15200 |
| 2024-05-17 | 42.26 | $43.09 | 27434 |
| 2024-05-16 | 42.17 | $43.70 | 32722 |
| 2024-05-15 | 42.01 | $42.69 | 9047 |
| 2024-05-14 | 41.94 | $42.45 | 5500 |
| 2024-05-13 | 41.88 | $42.33 | 5705 |
| 2024-05-10 | 41.84 | $42.32 | 9400 |
| 2024-05-09 | 41.79 | $42.30 | 6012 |
| 2024-05-08 | 41.73 | $42.20 | 8102 |
| 2024-05-07 | 41.68 | $41.87 | 5302 |
| 2024-05-06 | 41.66 | $41.96 | 7800 |
| 2024-05-03 | 41.63 | $41.82 | 2848 |
| 2024-05-02 | 41.61 | $41.79 | 8500 |
| 2024-05-01 | 41.59 | $41.81 | 14800 |
| 2024-04-30 | 41.57 | $41.44 | 9600 |
| 2024-04-29 | 41.59 | $41.39 | 13200 |
| 2024-04-26 | 41.61 | $41.43 | 12003 |
| 2024-04-25 | 41.62 | $41.02 | 19323 |
| 2024-04-24 | 41.69 | $41.79 | 5200 |
| 2024-04-23 | 41.68 | $41.80 | 1700 |
| 2024-04-22 | 41.66 | $41.60 | 7000 |
| 2024-04-19 | 41.67 | $41.60 | 4938 |
| 2024-04-18 | 41.68 | $41.26 | 6800 |
| 2024-04-17 | 41.72 | $41.06 | 5123 |
| 2024-04-16 | 41.79 | $41.29 | 7100 |
| 2024-04-15 | 41.85 | $41.23 | 16436 |
| 2024-04-12 | 41.91 | $41.57 | 5731 |
| 2024-04-11 | 41.95 | $41.73 | 17118 |
| 2024-04-10 | 41.97 | $41.76 | 6200 |
| 2024-04-09 | 41.99 | $41.91 | 9500 |
| 2024-04-08 | 42.00 | $41.88 | 16219 |
| 2024-04-05 | 42.01 | $42.34 | 7000 |
| 2024-04-04 | 41.98 | $42.06 | 10240 |
| 2024-04-03 | 41.97 | $42.49 | 6500 |
| 2024-04-02 | 41.92 | $42.55 | 6844 |
| 2024-04-01 | 41.85 | $42.75 | 15530 |
| 2024-03-28 | 41.75 | $42.49 | 15407 |
| 2024-03-27 | 41.68 | $42.39 | 6708 |
| 2024-03-26 | 41.60 | $41.65 | 8800 |
| 2024-03-25 | 41.60 | $41.72 | 3820 |
| 2024-03-22 | 41.58 | $41.85 | 13123 |
| 2024-03-21 | 41.55 | $41.96 | 27000 |
| 2024-03-20 | 41.51 | $41.36 | 9500 |
| 2024-03-19 | 41.53 | $41.03 | 17034 |
| 2024-03-18 | 41.58 | $41.00 | 69100 |
| 2024-03-15 | 41.64 | $42.40 | 10034 |
| 2024-03-14 | 41.56 | $42.46 | 16700 |
| 2024-03-13 | 41.47 | $42.15 | 7900 |
| 2024-03-12 | 41.39 | $42.34 | 4400 |
| 2024-03-11 | 41.29 | $41.93 | 9235 |
| 2024-03-08 | 41.23 | $42.41 | 7400 |
| 2024-03-07 | 41.10 | $42.37 | 12039 |
| 2024-03-06 | 40.97 | $41.85 | 9400 |
| 2024-03-05 | 40.88 | $41.76 | 10200 |
| 2024-03-04 | 40.78 | $41.60 | 12615 |
| 2024-03-01 | 40.70 | $41.58 | 21500 |
| 2024-02-29 | 40.61 | $41.06 | 17422 |
| 2024-02-28 | 40.56 | $40.92 | 10900 |
| 2024-02-27 | 40.52 | $40.78 | 16130 |
| 2024-02-26 | 40.49 | $40.80 | 9400 |
| 2024-02-23 | 40.46 | $40.69 | 13400 |
| 2024-02-22 | 40.44 | $40.80 | 18100 |
| 2024-02-21 | 40.40 | $40.41 | 9106 |
| 2024-02-20 | 40.40 | $40.39 | 5932 |
| 2024-02-16 | 40.40 | $40.58 | 12900 |
| 2024-02-15 | 40.38 | $40.75 | 5703 |
| 2024-02-14 | 40.34 | $40.89 | 29900 |
| 2024-02-13 | 40.28 | $40.42 | 7929 |
| 2024-02-12 | 40.27 | $40.95 | 18731 |
| 2024-02-09 | 40.19 | $40.77 | 9600 |
| 2024-02-08 | 40.13 | $40.60 | 34000 |
| 2024-02-07 | 40.09 | $40.50 | 36900 |
| 2024-02-06 | 40.04 | $40.28 | 56417 |
| 2024-02-05 | 40.02 | $40.10 | 7700 |
| 2024-02-02 | 40.01 | $40.53 | 5915 |
| 2024-02-01 | 39.95 | $40.43 | 14800 |
| 2024-01-31 | 39.90 | $40.00 | 17119 |
| 2024-01-30 | 39.89 | $40.20 | 20123 |
| 2024-01-29 | 39.86 | $40.09 | 28313 |
| 2024-01-26 | 39.84 | $39.99 | 13700 |
| 2024-01-25 | 39.82 | $39.86 | 13700 |
| 2024-01-24 | 39.81 | $39.77 | 9200 |
| 2024-01-23 | 39.82 | $39.58 | 10710 |
| 2024-01-22 | 39.84 | $39.57 | 10700 |
| 2024-01-19 | 39.87 | $39.55 | 20903 |
| 2024-01-18 | 39.91 | $39.57 | 15404 |
| 2024-01-17 | 39.94 | $39.62 | 10600 |
| 2024-01-16 | 39.98 | $39.70 | 10347 |
| 2024-01-12 | 40.01 | $40.09 | 8600 |
| 2024-01-11 | 40.00 | $39.80 | 6442 |
| 2024-01-10 | 40.02 | $39.87 | 11132 |
| 2024-01-09 | 40.03 | $39.72 | 11000 |
| 2024-01-08 | 40.07 | $39.81 | 11514 |
| 2024-01-05 | 40.09 | $39.85 | 13428 |
| 2024-01-04 | 40.12 | $40.00 | 23342 |
| 2024-01-03 | 40.13 | $40.10 | 7538 |
| 2024-01-02 | 40.14 | $40.48 | 43148 |
| 2023-12-29 | 40.10 | $40.38 | 40016 |
| 2023-12-28 | 40.07 | $40.23 | 12826 |
| 2023-12-27 | 40.05 | $40.59 | 15525 |
| 2023-12-26 | 40.00 | $40.02 | 18700 |
| 2023-12-22 | 40.00 | $40.15 | 7115 |
| 2023-12-21 | 39.98 | $40.14 | 17009 |
| 2023-12-20 | 39.96 | $39.97 | 15643 |
| 2023-12-19 | 39.96 | $39.97 | 10900 |
| 2023-12-18 | 39.96 | $39.87 | 9223 |
| 2023-12-15 | 39.97 | $40.19 | 12304 |
| 2023-12-14 | 39.95 | $40.51 | 14600 |
| 2023-12-13 | 39.89 | $40.48 | 11412 |
| 2023-12-12 | 39.82 | $40.30 | 16022 |
| 2023-12-11 | 39.77 | $40.50 | 4947 |
| 2023-12-08 | 39.70 | $40.14 | 6300 |
| 2023-12-07 | 39.65 | $39.82 | 5100 |
| 2023-12-06 | 39.63 | $40.10 | 7900 |
| 2023-12-05 | 39.59 | $39.95 | 6800 |
| 2023-12-04 | 39.55 | $40.02 | 14923 |
| 2023-12-01 | 39.50 | $40.38 | 12648 |
| 2023-11-30 | 39.40 | $40.08 | 8900 |
| 2023-11-29 | 39.33 | $39.97 | 5912 |
| 2023-11-28 | 39.27 | $39.87 | 19400 |
| 2023-11-27 | 39.20 | $39.32 | 20200 |
| 2023-11-24 | 39.19 | $39.76 | 500 |
| 2023-11-22 | 39.13 | $39.65 | 3901 |
| 2023-11-21 | 39.08 | $39.90 | 2100 |
| 2023-11-20 | 38.99 | $39.52 | 11933 |
| 2023-11-17 | 38.93 | $39.57 | 2223 |
| 2023-11-16 | 38.87 | $39.63 | 8300 |
| 2023-11-15 | 38.79 | $40.08 | 9900 |
| 2023-11-14 | 38.65 | $40.24 | 19540 |
| 2023-11-13 | 38.48 | $39.11 | 3900 |
| 2023-11-10 | 38.42 | $39.30 | 49100 |
| 2023-11-09 | 38.32 | $38.11 | 6100 |
| 2023-11-08 | 38.35 | $38.42 | 8400 |
| 2023-11-07 | 38.34 | $38.57 | 7200 |
| 2023-11-06 | 38.31 | $38.80 | 12029 |
| 2023-11-03 | 38.26 | $39.10 | 7100 |
| 2023-11-02 | 38.17 | $38.63 | 14738 |
| 2023-11-01 | 38.13 | $37.88 | 13700 |
| 2023-10-31 | 38.15 | $37.67 | 7200 |
| 2023-10-30 | 38.20 | $37.64 | 2600 |
| 2023-10-27 | 38.26 | $37.69 | 5443 |
| 2023-10-26 | 38.32 | $37.29 | 7500 |
| 2023-10-25 | 38.43 | $37.65 | 6645 |
| 2023-10-24 | 38.51 | $38.20 | 7500 |
| 2023-10-23 | 38.54 | $38.13 | 4804 |
| 2023-10-20 | 38.59 | $38.01 | 12133 |
| 2023-10-19 | 38.65 | $37.99 | 13700 |
| 2023-10-18 | 38.72 | $38.25 | 26606 |
| 2023-10-17 | 38.77 | $38.37 | 12410 |
| 2023-10-16 | 38.81 | $38.49 | 16200 |
| 2023-10-13 | 38.84 | $38.53 | 11900 |
| 2023-10-12 | 38.87 | $38.78 | 7600 |
| 2023-10-11 | 38.88 | $39.08 | 4100 |
| 2023-10-10 | 38.86 | $39.08 | 12000 |
| 2023-10-09 | 38.84 | $38.83 | 8600 |
| 2023-10-06 | 38.84 | $39.49 | 10000 |
| 2023-10-05 | 38.77 | $38.70 | 7130 |
| 2023-10-04 | 38.78 | $38.93 | 25813 |
| 2023-10-03 | 38.77 | $38.35 | 8500 |
| 2023-10-02 | 38.81 | $38.71 | 12800 |
| 2023-09-29 | 38.82 | $38.59 | 13400 |
| 2023-09-28 | 38.85 | $38.90 | 21210 |
| 2023-09-27 | 38.84 | $38.38 | 11700 |
| 2023-09-26 | 38.89 | $38.47 | 9200 |
| 2023-09-25 | 38.93 | $38.80 | 6104 |
| 2023-09-22 | 38.95 | $38.94 | 4906 |
| 2023-09-21 | 38.95 | $39.07 | 5900 |
| 2023-09-20 | 38.93 | $39.40 | 11920 |
| 2023-09-19 | 38.88 | $38.93 | 5306 |
| 2023-09-18 | 38.88 | $39.13 | 7500 |
| 2023-09-15 | 38.85 | $38.79 | 16930 |
| 2023-09-14 | 38.86 | $38.89 | 12526 |
| 2023-09-13 | 38.86 | $39.17 | 8110 |
| 2023-09-12 | 38.82 | $38.90 | 3946 |
| 2023-09-11 | 38.82 | $38.78 | 5400 |
| 2023-09-08 | 38.82 | $38.57 | 6100 |
| 2023-09-07 | 38.85 | $38.42 | 8300 |
| 2023-09-06 | 38.89 | $38.46 | 16027 |
| 2023-09-05 | 38.94 | $39.20 | 13100 |
| 2023-09-01 | 38.91 | $39.49 | 22131 |
| 2023-08-31 | 38.85 | $39.25 | 14100 |
| 2023-08-30 | 38.80 | $38.87 | 9300 |
| 2023-08-29 | 38.80 | $38.85 | 13045 |
| 2023-08-28 | 38.79 | $38.54 | 19341 |
| 2023-08-25 | 38.82 | $38.60 | 12810 |
| 2023-08-24 | 38.84 | $38.62 | 13726 |
| 2023-08-23 | 38.86 | $39.18 | 16723 |
| 2023-08-22 | 38.83 | $39.00 | 12800 |
| 2023-08-21 | 38.81 | $38.68 | 11827 |
| 2023-08-18 | 38.83 | $38.59 | 17600 |
| 2023-08-17 | 38.85 | $38.62 | 13545 |
| 2023-08-16 | 38.88 | $38.15 | 25515 |
| 2023-08-15 | 38.95 | $38.16 | 19900 |
| 2023-08-14 | 39.04 | $38.61 | 10326 |
| 2023-08-11 | 39.08 | $38.60 | 30212 |
| 2023-08-10 | 39.13 | $38.97 | 22400 |
| 2023-08-09 | 39.15 | $39.19 | 10006 |
| 2023-08-08 | 39.14 | $39.21 | 24700 |
| 2023-08-07 | 39.14 | $39.38 | 8400 |
| 2023-08-04 | 39.11 | $39.50 | 2205 |
| 2023-08-03 | 39.07 | $39.63 | 8008 |
| 2023-08-02 | 39.01 | $39.62 | 12812 |
| 2023-08-01 | 38.95 | $39.65 | 23000 |
| 2023-07-31 | 38.87 | $39.60 | 9100 |
| 2023-07-28 | 38.80 | $39.41 | 11134 |
| 2023-07-27 | 38.73 | $39.10 | 22600 |
| 2023-07-26 | 38.69 | $38.80 | 8000 |
| 2023-07-25 | 38.68 | $38.96 | 3242 |
| 2023-07-24 | 38.65 | $38.98 | 5540 |
| 2023-07-21 | 38.62 | $38.79 | 20542 |
| 2023-07-20 | 38.60 | $38.89 | 10307 |
| 2023-07-19 | 38.57 | $39.10 | 12326 |
| 2023-07-18 | 38.51 | $39.20 | 17700 |
| 2023-07-17 | 38.44 | $38.83 | 6113 |
| 2023-07-14 | 38.40 | $39.10 | 14100 |
| 2023-07-13 | 38.33 | $39.22 | 8025 |
| 2023-07-12 | 38.23 | $38.85 | 9443 |
| 2023-07-11 | 38.17 | $38.63 | 6423 |
| 2023-07-10 | 38.12 | $38.41 | 18817 |
| 2023-07-07 | 38.09 | $38.20 | 13904 |
| 2023-07-06 | 38.08 | $38.28 | 7800 |
| 2023-07-05 | 38.06 | $38.70 | 9633 |
| 2023-07-03 | 37.99 | $38.90 | 13206 |
| 2023-06-30 | 37.90 | $38.32 | 28617 |
| 2023-06-29 | 37.85 | $37.92 | 26300 |
| 2023-06-28 | 37.84 | $37.86 | 23231 |
| 2023-06-27 | 37.84 | $37.93 | 8006 |
| 2023-06-26 | 37.83 | $37.68 | 3900 |
| 2023-06-23 | 37.85 | $37.80 | 16300 |
| 2023-06-22 | 37.85 | $37.98 | 15220 |
| 2023-06-21 | 37.84 | $38.05 | 10800 |
| 2023-06-20 | 37.82 | $38.30 | 12825 |
| 2023-06-16 | 37.77 | $38.44 | 6900 |
| 2023-06-15 | 37.70 | $38.13 | 8500 |
| 2023-06-14 | 37.65 | $38.30 | 15616 |
| 2023-06-13 | 37.58 | $38.17 | 10802 |
| 2023-06-12 | 37.52 | $37.97 | 21600 |
| 2023-06-09 | 37.47 | $38.00 | 8825 |
| 2023-06-08 | 37.42 | $37.78 | 11300 |
| 2023-06-07 | 37.38 | $37.89 | 4400 |
| 2023-06-06 | 37.33 | $37.87 | 5300 |
| 2023-06-05 | 37.27 | $37.57 | 9927 |
| 2023-06-02 | 37.24 | $37.83 | 7917 |
| 2023-06-01 | 37.18 | $37.56 | 20800 |
| 2023-05-31 | 37.14 | $37.25 | 33634 |
| 2023-05-30 | 37.12 | $37.38 | 10400 |
| 2023-05-26 | 37.10 | $37.33 | 11200 |
| 2023-05-25 | 37.07 | $37.06 | 30000 |
| 2023-05-24 | 37.07 | $36.90 | 26800 |
| 2023-05-23 | 37.09 | $37.10 | 27400 |
| 2023-05-22 | 37.09 | $37.19 | 5645 |
| 2023-05-19 | 37.08 | $37.27 | 2600 |
| 2023-05-18 | 37.06 | $37.46 | 4200 |
| 2023-05-17 | 37.02 | $37.22 | 13400 |
| 2023-05-16 | 37.00 | $36.50 | 11747 |
| 2023-05-15 | 37.05 | $36.78 | 9603 |
| 2023-05-12 | 37.08 | $36.72 | 7300 |
| 2023-05-11 | 37.12 | $36.86 | 8241 |
| 2023-05-10 | 37.14 | $36.97 | 8823 |
| 2023-05-09 | 37.16 | $37.03 | 9910 |
| 2023-05-08 | 37.17 | $37.05 | 6046 |
| 2023-05-05 | 37.19 | $37.25 | 7100 |
| 2023-05-04 | 37.18 | $36.87 | 14900 |
| 2023-05-03 | 37.21 | $37.11 | 7028 |
| 2023-05-02 | 37.22 | $37.04 | 5221 |
| 2023-05-01 | 37.24 | $37.75 | 18500 |
| 2023-04-28 | 37.19 | $37.41 | 12749 |
| 2023-04-27 | 37.17 | $37.08 | 10500 |
| 2023-04-26 | 37.18 | $36.63 | 10400 |
| 2023-04-25 | 37.23 | $36.83 | 6600 |
| 2023-04-24 | 37.28 | $37.02 | 22534 |
| 2023-04-21 | 37.30 | $37.75 | 8700 |
| 2023-04-20 | 37.26 | $37.13 | 34000 |
| 2023-04-19 | 37.27 | $37.43 | 13213 |
| 2023-04-18 | 37.25 | $37.60 | 10600 |
| 2023-04-17 | 37.21 | $37.21 | 13639 |
| 2023-04-14 | 37.22 | $37.43 | 10800 |
| 2023-04-13 | 37.19 | $37.71 | 6100 |
| 2023-04-12 | 37.14 | $37.50 | 14400 |
| 2023-04-11 | 37.10 | $37.50 | 9729 |
| 2023-04-10 | 37.06 | $36.91 | 13000 |
| 2023-04-06 | 37.07 | $37.09 | 6320 |
| 2023-04-05 | 37.07 | $37.26 | 10300 |
| 2023-04-04 | 37.05 | $37.43 | 9838 |
| 2023-04-03 | 37.01 | $37.62 | 21100 |
| 2023-03-31 | 36.95 | $37.79 | 10700 |
| 2023-03-30 | 36.86 | $37.26 | 23500 |
| 2023-03-29 | 36.82 | $37.16 | 70900 |
| 2023-03-28 | 36.78 | $36.41 | 8911 |
| 2023-03-27 | 36.82 | $36.61 | 15200 |
| 2023-03-24 | 36.84 | $36.28 | 4516 |
| 2023-03-23 | 36.90 | $36.11 | 9119 |
| 2023-03-22 | 36.98 | $36.10 | 10919 |
| 2023-03-21 | 37.08 | $36.18 | 6046 |
| 2023-03-20 | 37.17 | $35.76 | 9309 |
| 2023-03-17 | 37.32 | $35.53 | 18929 |
| 2023-03-16 | 37.51 | $35.99 | 52315 |
| 2023-03-15 | 37.67 | $35.10 | 101316 |
| 2023-03-14 | 37.94 | $36.97 | 9547 |
| 2023-03-13 | 38.04 | $36.88 | 8437 |
| 2023-03-10 | 38.16 | $37.20 | 4824 |
| 2023-03-09 | 38.27 | $37.60 | 10744 |
| 2023-03-08 | 38.34 | $37.98 | 9148 |
| 2023-03-07 | 38.37 | $38.01 | 12800 |
| 2023-03-06 | 38.41 | $38.21 | 22713 |
| 2023-03-03 | 38.43 | $38.43 | 29500 |
| 2023-03-02 | 38.43 | $38.15 | 14331 |
| 2023-03-01 | 38.46 | $37.97 | 24700 |
| 2023-02-28 | 38.52 | $38.05 | 21400 |
| 2023-02-27 | 38.57 | $37.97 | 11023 |
| 2023-02-24 | 38.63 | $38.04 | 14200 |
| 2023-02-23 | 38.69 | $38.27 | 14106 |
| 2023-02-22 | 38.73 | $38.09 | 11629 |
| 2023-02-21 | 38.80 | $37.76 | 25041 |
| 2023-02-17 | 38.91 | $38.58 | 15800 |
| 2023-02-16 | 38.95 | $38.71 | 21104 |
| 2023-02-15 | 38.97 | $38.99 | 17500 |
| 2023-02-14 | 38.97 | $39.04 | 19333 |
| 2023-02-13 | 38.96 | $39.20 | 18800 |
| 2023-02-10 | 38.94 | $38.98 | 22600 |
| 2023-02-09 | 38.93 | $38.86 | 7500 |
| 2023-02-08 | 38.94 | $39.19 | 22922 |
| 2023-02-07 | 38.91 | $39.62 | 10500 |
| 2023-02-06 | 38.84 | $38.90 | 47700 |
| 2023-02-03 | 38.83 | $39.22 | 27635 |
| 2023-02-02 | 38.79 | $39.51 | 34300 |
| 2023-02-01 | 38.71 | $39.41 | 51900 |
| 2023-01-31 | 38.64 | $39.06 | 49228 |
| 2023-01-30 | 38.60 | $38.59 | 29832 |
| 2023-01-27 | 38.60 | $39.17 | 17435 |
| 2023-01-26 | 38.54 | $39.27 | 21006 |
| 2023-01-25 | 38.46 | $39.17 | 20200 |
| 2023-01-24 | 38.39 | $38.99 | 23200 |
| 2023-01-23 | 38.32 | $39.19 | 13527 |
| 2023-01-20 | 38.23 | $38.91 | 20917 |
| 2023-01-19 | 38.16 | $38.69 | 14820 |
| 2023-01-18 | 38.10 | $39.17 | 18300 |
| 2023-01-17 | 37.99 | $39.53 | 22626 |
| 2023-01-13 | 37.83 | $38.63 | 12932 |
| 2023-01-12 | 37.75 | $38.57 | 14606 |
| 2023-01-11 | 37.66 | $38.45 | 5914 |
| 2023-01-10 | 37.58 | $38.20 | 9800 |
| 2023-01-09 | 37.51 | $38.24 | 7536 |
| 2023-01-06 | 37.43 | $38.30 | 8600 |
| 2023-01-05 | 37.34 | $37.62 | 21303 |
| 2023-01-04 | 37.31 | $38.08 | 16035 |
| 2023-01-03 | 37.23 | $38.07 | 7800 |
| 2022-12-30 | 37.14 | $38.66 | 111600 |
| 2022-12-29 | 36.99 | $37.10 | 21300 |
| 2022-12-28 | 36.97 | $36.49 | 40835 |
| 2022-12-27 | 37.02 | $36.94 | 15600 |
| 2022-12-23 | 37.03 | $36.88 | 9948 |
| 2022-12-22 | 37.05 | $36.70 | 13631 |
| 2022-12-21 | 37.09 | $36.51 | 23722 |
| 2022-12-20 | 37.15 | $36.45 | 8400 |
| 2022-12-19 | 37.22 | $36.61 | 23100 |
| 2022-12-16 | 37.28 | $36.80 | 13100 |
| 2022-12-15 | 37.33 | $37.19 | 17548 |
| 2022-12-14 | 37.35 | $37.72 | 5700 |
| 2022-12-13 | 37.31 | $37.53 | 9200 |
| 2022-12-12 | 37.29 | $37.44 | 6300 |
| 2022-12-09 | 37.27 | $37.39 | 4701 |
| 2022-12-08 | 37.26 | $37.69 | 15000 |
| 2022-12-07 | 37.21 | $37.60 | 4000 |
| 2022-12-06 | 37.17 | $37.39 | 17600 |
| 2022-12-05 | 37.15 | $37.66 | 18544 |
| 2022-12-02 | 37.10 | $37.82 | 5228 |
| 2022-12-01 | 37.02 | $37.94 | 28500 |
| 2022-11-30 | 36.92 | $37.43 | 26900 |
| 2022-11-29 | 36.87 | $36.77 | 13139 |
| 2022-11-28 | 36.88 | $36.83 | 22849 |
| 2022-11-25 | 36.89 | $37.39 | 5800 |
| 2022-11-23 | 36.83 | $37.46 | 10327 |
| 2022-11-22 | 36.77 | $37.34 | 5907 |
| 2022-11-21 | 36.71 | $36.96 | 10600 |
| 2022-11-18 | 36.68 | $37.25 | 5600 |
| 2022-11-17 | 36.62 | $36.49 | 11787 |
| 2022-11-16 | 36.63 | $36.82 | 5300 |
| 2022-11-15 | 36.61 | $37.31 | 5700 |
| 2022-11-14 | 36.54 | $37.06 | 6542 |
| 2022-11-11 | 36.48 | $37.26 | 10426 |
| 2022-11-10 | 36.40 | $37.20 | 14125 |
| 2022-11-09 | 36.32 | $36.40 | 8510 |
| 2022-11-08 | 36.31 | $36.46 | 12108 |
| 2022-11-07 | 36.29 | $36.34 | 5009 |
| 2022-11-04 | 36.29 | $36.22 | 22000 |
| 2022-11-03 | 36.30 | $36.48 | 11200 |
| 2022-11-02 | 36.28 | $36.94 | 7200 |
| 2022-11-01 | 36.21 | $37.21 | 16546 |
| 2022-10-31 | 36.10 | $36.37 | 13500 |
| 2022-10-28 | 36.07 | $36.74 | 9623 |
| 2022-10-27 | 36.00 | $36.81 | 21300 |
| 2022-10-26 | 35.92 | $36.46 | 15610 |
| 2022-10-25 | 35.86 | $37.00 | 23416 |
| 2022-10-24 | 35.74 | $36.33 | 5625 |
| 2022-10-21 | 35.68 | $35.67 | 1949 |
| 2022-10-20 | 35.68 | $35.36 | 7700 |
| 2022-10-19 | 35.71 | $35.64 | 2319 |
| 2022-10-18 | 35.72 | $35.69 | 3200 |
| 2022-10-17 | 35.72 | $35.26 | 4800 |
| 2022-10-14 | 35.77 | $34.97 | 15500 |
| 2022-10-13 | 35.86 | $35.56 | 14400 |
| 2022-10-12 | 35.89 | $35.20 | 17700 |
| 2022-10-11 | 35.96 | $35.30 | 4500 |
| 2022-10-10 | 36.03 | $35.17 | 4031 |
| 2022-10-07 | 36.12 | $35.34 | 11600 |
| 2022-10-06 | 36.20 | $35.90 | 11900 |
| 2022-10-05 | 36.23 | $36.30 | 12846 |
| 2022-10-04 | 36.23 | $36.30 | 9000 |
| 2022-10-03 | 36.22 | $35.70 | 15320 |
| 2022-09-30 | 36.27 | $35.00 | 25100 |
| 2022-09-29 | 36.41 | $35.37 | 13549 |
| 2022-09-28 | 36.52 | $35.41 | 6500 |
| 2022-09-27 | 36.63 | $34.75 | 8012 |
| 2022-09-26 | 36.83 | $34.81 | 9548 |
| 2022-09-23 | 37.04 | $35.15 | 9300 |
| 2022-09-22 | 37.24 | $35.91 | 6029 |
| 2022-09-21 | 37.38 | $36.46 | 8000 |
| 2022-09-20 | 37.48 | $36.52 | 12248 |
| 2022-09-19 | 37.58 | $36.89 | 6346 |
| 2022-09-16 | 37.66 | $37.14 | 10200 |
| 2022-09-15 | 37.71 | $37.14 | 9600 |
| 2022-09-14 | 37.77 | $37.27 | 6300 |
| 2022-09-13 | 37.82 | $36.90 | 17900 |
| 2022-09-12 | 37.92 | $38.40 | 12246 |
| 2022-09-09 | 37.87 | $37.92 | 3702 |
| 2022-09-08 | 37.87 | $37.83 | 6534 |
| 2022-09-07 | 37.87 | $37.75 | 10400 |
| 2022-09-06 | 37.88 | $37.23 | 1600 |
| 2022-09-02 | 37.95 | $37.09 | 23223 |
| 2022-09-01 | 38.04 | $37.09 | 26200 |
| 2022-08-31 | 38.14 | $37.09 | 26824 |
| 2022-08-30 | 38.25 | $37.29 | 7339 |
| 2022-08-29 | 38.35 | $37.76 | 11500 |
| 2022-08-26 | 38.41 | $37.84 | 24200 |
| 2022-08-25 | 38.47 | $38.25 | 22900 |
| 2022-08-24 | 38.50 | $38.25 | 9000 |
| 2022-08-23 | 38.52 | $38.20 | 9300 |
| 2022-08-22 | 38.56 | $37.77 | 12039 |
| 2022-08-19 | 38.64 | $38.50 | 9908 |
| 2022-08-18 | 38.66 | $38.93 | 22507 |
| 2022-08-17 | 38.63 | $39.00 | 19123 |
| 2022-08-16 | 38.59 | $39.20 | 15900 |
| 2022-08-15 | 38.52 | $39.26 | 9333 |
| 2022-08-12 | 38.45 | $39.68 | 3600 |
| 2022-08-11 | 38.32 | $39.30 | 17000 |
| 2022-08-10 | 38.21 | $38.92 | 13300 |
| 2022-08-09 | 38.14 | $38.21 | 16935 |
| 2022-08-08 | 38.13 | $38.49 | 16629 |
| 2022-08-05 | 38.09 | $38.46 | 9920 |
| 2022-08-04 | 38.06 | $38.83 | 18000 |
| 2022-08-03 | 37.97 | $38.73 | 17543 |
| 2022-08-02 | 37.89 | $38.39 | 23428 |
| 2022-08-01 | 37.84 | $38.64 | 25000 |
| 2022-07-29 | 37.76 | $39.15 | 22000 |
| 2022-07-28 | 37.61 | $38.71 | 10400 |
| 2022-07-27 | 37.50 | $38.18 | 12920 |
| 2022-07-26 | 37.42 | $37.21 | 6600 |
| 2022-07-25 | 37.45 | $37.15 | 15715 |
| 2022-07-22 | 37.48 | $37.77 | 12143 |
| 2022-07-21 | 37.45 | $37.96 | 8100 |
| 2022-07-20 | 37.39 | $37.91 | 82746 |
| 2022-07-19 | 37.34 | $37.70 | 10232 |
| 2022-07-18 | 37.30 | $36.86 | 31505 |
| 2022-07-15 | 37.35 | $36.91 | 8622 |
| 2022-07-14 | 37.39 | $36.81 | 19002 |
| 2022-07-13 | 37.46 | $37.11 | 37900 |
| 2022-07-12 | 37.49 | $37.11 | 10700 |
| 2022-07-11 | 37.53 | $37.24 | 5223 |
| 2022-07-08 | 37.56 | $37.32 | 31906 |
| 2022-07-07 | 37.59 | $37.49 | 4100 |
| 2022-07-06 | 37.60 | $37.25 | 7400 |
| 2022-07-05 | 37.64 | $37.67 | 10300 |
| 2022-07-01 | 37.63 | $38.25 | 18100 |
| 2022-06-30 | 37.57 | $37.33 | 18100 |
| 2022-06-29 | 37.59 | $37.48 | 20000 |
| 2022-06-28 | 37.60 | $37.00 | 10600 |
| 2022-06-27 | 37.67 | $37.45 | 8502 |
| 2022-06-24 | 37.69 | $37.33 | 14400 |
| 2022-06-23 | 37.73 | $36.42 | 5400 |
| 2022-06-22 | 37.87 | $36.45 | 5105 |
| 2022-06-21 | 38.01 | $36.60 | 19600 |
| 2022-06-17 | 38.16 | $36.34 | 12041 |
| 2022-06-16 | 38.36 | $36.47 | 82800 |
| 2022-06-15 | 38.55 | $37.31 | 15700 |
| 2022-06-14 | 38.68 | $37.50 | 11400 |
| 2022-06-13 | 38.81 | $37.22 | 23900 |
| 2022-06-10 | 38.98 | $38.20 | 18900 |
| 2022-06-09 | 39.06 | $38.87 | 14624 |
| 2022-06-08 | 39.08 | $39.66 | 3831 |
| 2022-06-07 | 39.02 | $39.67 | 5800 |
| 2022-06-06 | 38.95 | $39.37 | 18800 |
| 2022-06-03 | 38.90 | $39.34 | 9831 |
| 2022-06-02 | 38.86 | $39.76 | 26500 |
| 2022-06-01 | 38.76 | $39.30 | 21800 |
| 2022-05-31 | 38.71 | $38.61 | 51900 |
| 2022-05-27 | 38.72 | $39.80 | 27221 |
| 2022-05-26 | 38.60 | $39.17 | 31800 |
| 2022-05-25 | 38.54 | $38.70 | 25513 |
| 2022-05-24 | 38.53 | $37.33 | 64900 |
| 2022-05-23 | 38.65 | $38.41 | 37900 |
| 2022-05-20 | 38.68 | $37.82 | 32234 |
| 2022-05-19 | 38.77 | $38.20 | 22027 |
| 2022-05-18 | 38.83 | $37.74 | 54128 |
| 2022-05-17 | 38.94 | $38.76 | 30587 |
| 2022-05-16 | 38.96 | $38.19 | 10400 |
| 2022-05-13 | 39.04 | $38.55 | 9315 |
| 2022-05-12 | 39.10 | $37.88 | 10037 |
| 2022-05-11 | 39.22 | $38.00 | 23328 |
| 2022-05-10 | 39.35 | $38.09 | 64700 |
| 2022-05-09 | 39.49 | $37.60 | 23401 |
| 2022-05-06 | 39.68 | $38.70 | 7600 |
| 2022-05-05 | 39.79 | $38.10 | 30647 |
| 2022-05-04 | 39.97 | $39.99 | 19116 |
| 2022-05-03 | 39.96 | $39.12 | 13612 |
| 2022-05-02 | 40.05 | $39.13 | 13500 |
| 2022-04-29 | 40.15 | $38.25 | 37300 |
| 2022-04-28 | 40.35 | $39.40 | 17204 |
| 2022-04-27 | 40.45 | $38.90 | 22200 |
| 2022-04-26 | 40.61 | $38.90 | 6526 |
| 2022-04-25 | 40.79 | $39.73 | 19109 |
| 2022-04-22 | 40.90 | $39.74 | 24600 |
| 2022-04-21 | 41.03 | $40.57 | 10617 |
| 2022-04-20 | 41.07 | $40.99 | 6700 |
| 2022-04-19 | 41.08 | $41.00 | 17300 |
| 2022-04-18 | 41.09 | $40.50 | 9100 |
| 2022-04-14 | 41.15 | $40.84 | 6700 |
| 2022-04-13 | 41.19 | $40.51 | 13310 |
| 2022-04-12 | 41.26 | $40.22 | 11548 |
| 2022-04-11 | 41.37 | $40.51 | 9532 |
| 2022-04-08 | 41.46 | $41.14 | 16900 |
| 2022-04-07 | 41.49 | $41.30 | 7400 |
| 2022-04-06 | 41.51 | $41.50 | 14100 |
| 2022-04-05 | 41.51 | $41.96 | 14339 |
| 2022-04-04 | 41.46 | $42.30 | 12300 |
| 2022-04-01 | 41.38 | $42.08 | 22000 |
| 2022-03-31 | 41.30 | $42.00 | 11300 |
| 2022-03-30 | 41.23 | $41.91 | 13003 |
| 2022-03-29 | 41.16 | $41.65 | 11300 |
| 2022-03-28 | 41.11 | $41.05 | 2923 |
| 2022-03-25 | 41.11 | $41.10 | 13127 |
| 2022-03-24 | 41.11 | $41.25 | 9700 |
| 2022-03-23 | 41.10 | $41.27 | 7700 |
| 2022-03-22 | 41.08 | $41.31 | 20000 |
| 2022-03-21 | 41.06 | $41.00 | 14236 |
| 2022-03-18 | 41.06 | $41.30 | 37900 |
| 2022-03-17 | 41.04 | $40.94 | 12615 |
| 2022-03-16 | 41.05 | $40.55 | 41404 |
| 2022-03-15 | 41.10 | $40.69 | 23600 |
| 2022-03-14 | 41.14 | $40.35 | 6900 |
| 2022-03-11 | 41.22 | $40.68 | 12300 |
| 2022-03-10 | 41.28 | $40.67 | 24932 |
| 2022-03-09 | 41.35 | $41.22 | 26600 |
| 2022-03-08 | 41.36 | $40.44 | 18800 |
| 2022-03-07 | 41.46 | $40.25 | 20000 |
| 2022-03-04 | 41.58 | $41.29 | 12800 |
| 2022-03-03 | 41.61 | $41.65 | 10622 |
| 2022-03-02 | 41.61 | $41.42 | 41157 |
| 2022-03-01 | 41.63 | $41.20 | 31400 |
| 2022-02-28 | 41.68 | $40.92 | 20000 |
| 2022-02-25 | 41.76 | $41.33 | 12300 |
| 2022-02-24 | 41.80 | $40.73 | 7546 |
| 2022-02-23 | 41.91 | $40.39 | 22735 |
| 2022-02-22 | 42.07 | $40.30 | 19165 |
| 2022-02-18 | 42.26 | $40.99 | 12700 |
| 2022-02-17 | 42.39 | $41.33 | 12843 |
| 2022-02-16 | 42.51 | $42.28 | 9000 |
| 2022-02-15 | 42.53 | $42.28 | 11500 |
| 2022-02-14 | 42.56 | $42.31 | 19192 |
| 2022-02-11 | 42.58 | $41.91 | 16400 |
| 2022-02-10 | 42.65 | $42.55 | 7400 |
| 2022-02-09 | 42.66 | $43.34 | 11600 |
| 2022-02-08 | 42.59 | $42.66 | 7627 |
| 2022-02-07 | 42.59 | $42.48 | 9700 |
| 2022-02-04 | 42.60 | $42.50 | 9100 |
| 2022-02-03 | 42.61 | $41.81 | 6010 |
| 2022-02-02 | 42.69 | $42.99 | 21644 |
| 2022-02-01 | 42.66 | $42.60 | 17153 |
| 2022-01-31 | 42.67 | $42.51 | 10519 |
| 2022-01-28 | 42.68 | $42.24 | 6600 |
| 2022-01-27 | 42.73 | $41.90 | 6900 |
| 2022-01-26 | 42.82 | $41.76 | 5222 |
| 2022-01-25 | 42.93 | $42.00 | 7000 |
| 2022-01-24 | 43.03 | $41.47 | 26700 |
| 2022-01-21 | 43.19 | $41.81 | 10117 |
| 2022-01-20 | 43.34 | $42.90 | 11128 |
| 2022-01-19 | 43.38 | $42.90 | 7117 |
| 2022-01-18 | 43.43 | $43.16 | 7104 |
| 2022-01-14 | 43.46 | $43.14 | 24600 |
| 2022-01-13 | 43.50 | $43.39 | 12216 |
| 2022-01-12 | 43.51 | $43.81 | 9500 |
| 2022-01-11 | 43.48 | $43.75 | 26408 |
| 2022-01-10 | 43.45 | $43.05 | 11400 |
| 2022-01-07 | 43.49 | $43.20 | 20500 |
| 2022-01-06 | 43.52 | $43.27 | 5500 |
| 2022-01-05 | 43.54 | $43.19 | 16200 |
| 2022-01-04 | 43.58 | $43.80 | 3800 |
| 2022-01-03 | 43.56 | $43.92 | 31913 |
| 2021-12-31 | 43.52 | $43.21 | 110200 |
| 2021-12-30 | 43.55 | $42.65 | 90214 |
| 2021-12-29 | 43.65 | $42.89 | 12200 |
| 2021-12-28 | 43.73 | $42.81 | 44855 |
| 2021-12-27 | 43.82 | $43.04 | 14129 |
| 2021-12-23 | 43.91 | $42.60 | 22500 |
| 2021-12-22 | 44.04 | $42.57 | 33010 |
| 2021-12-21 | 44.20 | $42.25 | 17949 |
| 2021-12-20 | 44.41 | $41.54 | 12733 |
| 2021-12-17 | 44.71 | $41.96 | 25512 |
| 2021-12-16 | 45.00 | $42.31 | 21900 |
| 2021-12-15 | 45.28 | $42.65 | 26100 |
| 2021-12-14 | 45.56 | $45.05 | 35600 |
| 2021-12-13 | 45.61 | $45.47 | 13530 |
| 2021-12-10 | 45.62 | $45.70 | 10504 |
| 2021-12-09 | 45.62 | $45.74 | 5500 |
| 2021-12-08 | 45.60 | $46.30 | 12500 |
| 2021-12-07 | 45.53 | $45.52 | 3421 |
| 2021-12-06 | 45.53 | $45.11 | 6900 |
| 2021-12-03 | 45.57 | $44.76 | 11820 |
| 2021-12-02 | 45.66 | $45.74 | 10000 |
| 2021-12-01 | 45.65 | $45.04 | 15800 |
| 2021-11-30 | 45.71 | $45.05 | 9136 |
| 2021-11-29 | 45.78 | $45.65 | 8418 |
| 2021-11-26 | 45.80 | $45.13 | 8700 |
| 2021-11-24 | 45.87 | $45.40 | 3428 |
| 2021-11-23 | 45.92 | $45.51 | 12206 |
| 2021-11-22 | 45.96 | $45.52 | 4600 |
| 2021-11-19 | 46.01 | $45.75 | 6900 |
| 2021-11-18 | 46.04 | $45.76 | 3000 |
| 2021-11-17 | 46.06 | $45.57 | 14215 |
| 2021-11-16 | 46.12 | $46.15 | 3745 |
| 2021-11-15 | 46.11 | $46.71 | 3541 |
| 2021-11-12 | 46.05 | $46.43 | 3326 |
| 2021-11-11 | 46.01 | $46.23 | 2000 |
| 2021-11-10 | 45.99 | $46.21 | 3824 |
| 2021-11-09 | 45.96 | $46.30 | 4200 |
| 2021-11-08 | 45.93 | $46.30 | 3900 |
| 2021-11-05 | 45.89 | $46.06 | 4700 |
| 2021-11-04 | 45.87 | $46.08 | 6300 |
| 2021-11-03 | 45.85 | $46.01 | 9415 |
| 2021-11-02 | 45.83 | $46.19 | 5300 |
| 2021-11-01 | 45.79 | $46.42 | 8500 |
| 2021-10-29 | 45.73 | $46.19 | 7621 |
| 2021-10-28 | 45.68 | $46.11 | 10717 |
| 2021-10-27 | 45.64 | $45.97 | 8100 |
| 2021-10-26 | 45.60 | $46.13 | 1700 |
| 2021-10-25 | 45.54 | $45.86 | 2422 |
| 2021-10-22 | 45.51 | $45.75 | 3437 |
| 2021-10-21 | 45.49 | $45.64 | 3600 |
| 2021-10-20 | 45.47 | $45.91 | 10119 |
| 2021-10-19 | 45.42 | $46.04 | 5600 |
| 2021-10-18 | 45.36 | $45.98 | 4500 |
| 2021-10-15 | 45.29 | $45.61 | 3307 |
| 2021-10-14 | 45.26 | $46.29 | 7500 |
| 2021-10-13 | 45.15 | $45.45 | 3948 |
| 2021-10-12 | 45.12 | $45.24 | 7900 |
| 2021-10-11 | 45.11 | $45.30 | 3900 |
| 2021-10-08 | 45.09 | $45.45 | 3700 |
| 2021-10-07 | 45.05 | $45.06 | 22233 |
| 2021-10-06 | 45.05 | $44.70 | 8400 |
| 2021-10-05 | 45.08 | $44.86 | 7400 |
| 2021-10-04 | 45.11 | $44.87 | 6800 |
| 2021-10-01 | 45.13 | $45.10 | 10745 |
| 2021-09-30 | 45.13 | $44.63 | 6405 |
| 2021-09-29 | 45.19 | $44.65 | 2123 |
| 2021-09-28 | 45.24 | $44.64 | 13700 |
| 2021-09-27 | 45.31 | $45.03 | 4700 |
| 2021-09-24 | 45.34 | $45.28 | 5409 |
| 2021-09-23 | 45.34 | $45.03 | 1546 |
| 2021-09-22 | 45.38 | $44.95 | 6200 |
| 2021-09-21 | 45.42 | $45.06 | 3700 |
| 2021-09-20 | 45.46 | $44.34 | 19900 |
| 2021-09-17 | 45.58 | $45.14 | 5500 |
| 2021-09-16 | 45.62 | $45.25 | 5825 |
| 2021-09-15 | 45.66 | $45.31 | 5200 |
| 2021-09-14 | 45.70 | $45.36 | 3911 |
| 2021-09-13 | 45.74 | $45.43 | 6931 |
| 2021-09-10 | 45.77 | $45.07 | 23700 |
| 2021-09-09 | 45.84 | $45.35 | 23700 |
| 2021-09-08 | 45.89 | $45.41 | 25603 |
| 2021-09-07 | 45.94 | $45.81 | 29709 |
| 2021-09-03 | 45.96 | $46.00 | 12800 |
| 2021-09-02 | 45.95 | $46.25 | 6027 |
| 2021-09-01 | 45.92 | $46.56 | 17801 |
| 2021-08-31 | 45.85 | $46.58 | 8016 |
| 2021-08-30 | 45.78 | $46.27 | 5444 |
| 2021-08-27 | 45.73 | $46.25 | 6519 |
| 2021-08-26 | 45.67 | $46.07 | 8000 |
| 2021-08-25 | 45.63 | $46.27 | 7700 |
| 2021-08-24 | 45.56 | $45.71 | 11100 |
| 2021-08-23 | 45.55 | $45.65 | 4020 |
| 2021-08-20 | 45.53 | $45.27 | 5131 |
| 2021-08-19 | 45.56 | $45.35 | 10431 |
| 2021-08-18 | 45.58 | $45.54 | 3900 |
| 2021-08-17 | 45.59 | $45.69 | 5800 |
| 2021-08-16 | 45.58 | $45.77 | 6300 |
| 2021-08-13 | 45.56 | $46.12 | 9500 |
| 2021-08-12 | 45.50 | $46.40 | 9100 |
| 2021-08-11 | 45.40 | $46.08 | 6900 |
| 2021-08-10 | 45.33 | $45.72 | 12019 |
| 2021-08-09 | 45.29 | $45.61 | 16100 |
| 2021-08-06 | 45.26 | $45.56 | 6344 |
| 2021-08-05 | 45.23 | $45.50 | 4400 |
| 2021-08-04 | 45.20 | $45.18 | 4800 |
| 2021-08-03 | 45.20 | $45.35 | 9900 |
| 2021-08-02 | 45.19 | $45.41 | 16005 |
| 2021-07-30 | 45.16 | $45.48 | 17500 |
| 2021-07-29 | 45.13 | $45.20 | 11100 |
| 2021-07-28 | 45.12 | $45.23 | 5000 |
| 2021-07-27 | 45.11 | $44.67 | 4706 |
| 2021-07-26 | 45.16 | $45.03 | 1124 |
| 2021-07-23 | 45.17 | $45.19 | 1700 |
| 2021-07-22 | 45.17 | $44.87 | 1400 |
| 2021-07-21 | 45.20 | $45.38 | 3200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.94
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.43
Average
41.95
Maximum
48.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.94 | $45.32 | 18500 |
| 2026-07-16 | 45.98 | $46.28 | 4400 |
| 2026-07-15 | 45.92 | $46.48 | 9406 |
| 2026-07-14 | 45.85 | $45.97 | 25000 |
| 2026-07-13 | 45.81 | $45.76 | 12300 |
| 2026-07-10 | 45.80 | $45.95 | 8800 |
| 2026-07-09 | 45.77 | $45.76 | 4000 |
| 2026-07-08 | 45.75 | $46.23 | 12249 |
| 2026-07-07 | 45.69 | $46.22 | 3439 |
| 2026-07-06 | 45.62 | $46.68 | 6100 |
| 2026-07-02 | 45.50 | $46.58 | 7200 |
| 2026-07-01 | 45.38 | $46.27 | 15700 |
| 2026-06-30 | 45.29 | $45.97 | 8846 |
| 2026-06-29 | 45.23 | $45.55 | 34400 |
| 2026-06-26 | 45.21 | $44.90 | 4600 |
| 2026-06-25 | 45.25 | $45.01 | 13111 |
| 2026-06-24 | 45.29 | $44.84 | 12200 |
| 2026-06-23 | 45.34 | $44.91 | 21201 |
| 2026-06-22 | 45.38 | $44.61 | 15400 |
| 2026-06-18 | 45.46 | $45.37 | 13900 |
| 2026-06-17 | 45.47 | $45.13 | 11146 |
| 2026-06-16 | 45.49 | $45.92 | 10241 |
| 2026-06-15 | 45.44 | $46.00 | 12500 |
| 2026-06-12 | 45.38 | $45.25 | 9800 |
| 2026-06-11 | 45.39 | $45.56 | 12215 |
| 2026-06-10 | 45.37 | $45.42 | 10100 |
| 2026-06-09 | 45.37 | $45.19 | 6048 |
| 2026-06-08 | 45.40 | $45.08 | 7500 |
| 2026-06-05 | 45.44 | $45.45 | 7224 |
| 2026-06-04 | 45.46 | $45.59 | 4614 |
| 2026-06-03 | 45.46 | $45.35 | 5525 |
| 2026-06-02 | 45.50 | $45.86 | 9601 |
| 2026-06-01 | 45.49 | $45.42 | 19000 |
| 2026-05-29 | 45.52 | $45.78 | 15114 |
| 2026-05-28 | 45.53 | $45.41 | 14100 |
| 2026-05-27 | 45.57 | $45.07 | 6800 |
| 2026-05-26 | 45.65 | $45.15 | 7511 |
| 2026-05-22 | 45.72 | $45.15 | 19322 |
| 2026-05-21 | 45.80 | $45.37 | 6347 |
| 2026-05-20 | 45.86 | $45.16 | 12400 |
| 2026-05-19 | 45.95 | $44.96 | 11100 |
| 2026-05-18 | 46.06 | $45.02 | 22000 |
| 2026-05-15 | 46.17 | $45.39 | 8000 |
| 2026-05-14 | 46.26 | $45.72 | 21300 |
| 2026-05-13 | 46.31 | $46.25 | 4313 |
| 2026-05-12 | 46.32 | $46.11 | 16200 |
| 2026-05-11 | 46.34 | $46.38 | 18500 |
| 2026-05-08 | 46.34 | $46.50 | 11743 |
| 2026-05-07 | 46.32 | $46.45 | 17000 |
| 2026-05-06 | 46.30 | $46.45 | 22426 |
| 2026-05-05 | 46.28 | $46.54 | 8315 |
| 2026-05-04 | 46.24 | $46.46 | 4800 |
| 2026-05-01 | 46.20 | $46.45 | 14600 |
| 2026-04-30 | 46.16 | $46.51 | 40531 |
| 2026-04-29 | 46.10 | $45.97 | 14200 |
| 2026-04-28 | 46.11 | $45.81 | 21623 |
| 2026-04-27 | 46.12 | $45.80 | 18047 |
| 2026-04-24 | 46.12 | $46.07 | 11820 |
| 2026-04-23 | 46.10 | $46.28 | 5665 |
| 2026-04-22 | 46.05 | $46.36 | 7300 |
| 2026-04-21 | 45.99 | $46.64 | 9800 |
| 2026-04-20 | 45.89 | $46.30 | 7434 |
| 2026-04-17 | 45.82 | $46.52 | 4400 |
| 2026-04-16 | 45.73 | $46.30 | 8800 |
| 2026-04-15 | 45.65 | $46.50 | 9011 |
| 2026-04-14 | 45.56 | $46.54 | 35600 |
| 2026-04-13 | 45.47 | $46.16 | 17600 |
| 2026-04-10 | 45.42 | $45.74 | 23942 |
| 2026-04-09 | 45.41 | $45.86 | 19900 |
| 2026-04-08 | 45.39 | $45.36 | 16300 |
| 2026-04-07 | 45.42 | $44.85 | 15000 |
| 2026-04-06 | 45.52 | $44.82 | 44505 |
| 2026-04-02 | 45.63 | $45.43 | 6933 |
| 2026-04-01 | 45.69 | $46.07 | 17449 |
| 2026-03-31 | 45.70 | $46.32 | 16300 |
| 2026-03-30 | 45.69 | $44.59 | 8700 |
| 2026-03-27 | 45.86 | $44.50 | 5800 |
| 2026-03-26 | 46.06 | $44.85 | 10013 |
| 2026-03-25 | 46.23 | $45.73 | 8504 |
| 2026-03-24 | 46.34 | $44.95 | 15000 |
| 2026-03-23 | 46.55 | $45.45 | 11100 |
| 2026-03-20 | 46.72 | $44.90 | 10848 |
| 2026-03-19 | 46.96 | $45.78 | 5109 |
| 2026-03-18 | 47.13 | $46.23 | 8547 |
| 2026-03-17 | 47.27 | $46.97 | 4500 |
| 2026-03-16 | 47.35 | $46.92 | 14400 |
| 2026-03-13 | 47.44 | $46.30 | 5840 |
| 2026-03-12 | 47.59 | $46.59 | 13105 |
| 2026-03-11 | 47.73 | $46.74 | 10318 |
| 2026-03-10 | 47.86 | $47.08 | 11800 |
| 2026-03-09 | 47.97 | $47.00 | 9000 |
| 2026-03-06 | 48.08 | $47.26 | 28047 |
| 2026-03-05 | 48.17 | $47.12 | 4500 |
| 2026-03-04 | 48.29 | $47.84 | 21629 |
| 2026-03-03 | 48.34 | $47.31 | 16843 |
| 2026-03-02 | 48.45 | $47.94 | 11500 |
| 2026-02-27 | 48.51 | $48.23 | 14000 |
| 2026-02-26 | 48.54 | $48.14 | 44000 |
| 2026-02-25 | 48.58 | $48.95 | 6100 |
| 2026-02-24 | 48.54 | $48.69 | 6928 |
| 2026-02-23 | 48.52 | $48.75 | 12109 |
| 2026-02-20 | 48.49 | $49.22 | 9100 |
| 2026-02-19 | 48.41 | $48.73 | 7000 |
| 2026-02-18 | 48.37 | $48.38 | 8200 |
| 2026-02-17 | 48.35 | $47.87 | 10809 |
| 2026-02-13 | 48.39 | $48.69 | 9440 |
| 2026-02-12 | 48.34 | $48.69 | 19200 |
| 2026-02-11 | 48.30 | $48.23 | 6600 |
| 2026-02-10 | 48.29 | $48.05 | 5517 |
| 2026-02-09 | 48.30 | $48.11 | 19000 |
| 2026-02-06 | 48.31 | $47.85 | 2231 |
| 2026-02-05 | 48.34 | $47.59 | 31500 |
| 2026-02-04 | 48.39 | $49.24 | 12732 |
| 2026-02-03 | 48.27 | $49.35 | 12300 |
| 2026-02-02 | 48.13 | $49.11 | 10044 |
| 2026-01-30 | 48.00 | $48.79 | 11729 |
| 2026-01-29 | 47.89 | $48.39 | 28503 |
| 2026-01-28 | 47.81 | $48.35 | 2937 |
| 2026-01-27 | 47.72 | $48.24 | 8716 |
| 2026-01-26 | 47.65 | $48.05 | 11629 |
| 2026-01-23 | 47.58 | $47.91 | 11004 |
| 2026-01-22 | 47.53 | $48.06 | 15319 |
| 2026-01-21 | 47.46 | $47.31 | 8139 |
| 2026-01-20 | 47.46 | $47.02 | 19800 |
| 2026-01-16 | 47.48 | $47.78 | 11115 |
| 2026-01-15 | 47.42 | $48.05 | 6300 |
| 2026-01-14 | 47.33 | $48.05 | 9100 |
| 2026-01-13 | 47.23 | $48.34 | 9837 |
| 2026-01-12 | 47.10 | $48.00 | 5746 |
| 2026-01-09 | 46.99 | $48.13 | 18900 |
| 2026-01-08 | 46.88 | $47.26 | 12100 |
| 2026-01-07 | 46.85 | $47.04 | 19600 |
| 2026-01-06 | 46.85 | $46.88 | 28405 |
| 2026-01-05 | 46.86 | $46.73 | 12535 |
| 2026-01-02 | 46.89 | $46.48 | 21219 |
| 2025-12-31 | 46.95 | $45.76 | 31243 |
| 2025-12-30 | 47.10 | $47.21 | 12904 |
| 2025-12-29 | 47.11 | $47.32 | 5737 |
| 2025-12-26 | 47.12 | $47.14 | 2812 |
| 2025-12-24 | 47.15 | $47.07 | 3525 |
| 2025-12-23 | 47.19 | $47.60 | 4100 |
| 2025-12-22 | 47.17 | $47.00 | 7437 |
| 2025-12-19 | 47.21 | $47.35 | 12844 |
| 2025-12-18 | 47.21 | $46.14 | 9000 |
| 2025-12-17 | 47.32 | $46.09 | 10731 |
| 2025-12-16 | 47.43 | $46.14 | 9633 |
| 2025-12-15 | 47.53 | $46.02 | 42400 |
| 2025-12-12 | 47.64 | $47.24 | 4400 |
| 2025-12-11 | 47.63 | $47.56 | 22800 |
| 2025-12-10 | 47.58 | $48.50 | 10233 |
| 2025-12-09 | 47.42 | $48.03 | 6900 |
| 2025-12-08 | 47.30 | $47.67 | 22805 |
| 2025-12-05 | 47.20 | $47.03 | 13321 |
| 2025-12-04 | 47.16 | $47.52 | 7000 |
| 2025-12-03 | 47.06 | $48.70 | 20010 |
| 2025-12-02 | 46.83 | $48.53 | 10500 |
| 2025-12-01 | 46.61 | $48.59 | 10545 |
| 2025-11-28 | 46.36 | $48.74 | 11300 |
| 2025-11-26 | 46.09 | $47.72 | 8835 |
| 2025-11-25 | 45.90 | $47.01 | 10900 |
| 2025-11-24 | 45.77 | $46.69 | 7000 |
| 2025-11-21 | 45.67 | $46.64 | 14139 |
| 2025-11-20 | 45.57 | $45.53 | 3806 |
| 2025-11-19 | 45.57 | $45.82 | 3647 |
| 2025-11-18 | 45.54 | $45.57 | 5014 |
| 2025-11-17 | 45.54 | $45.22 | 7400 |
| 2025-11-14 | 45.57 | $45.53 | 7709 |
| 2025-11-13 | 45.56 | $45.40 | 9447 |
| 2025-11-12 | 45.57 | $45.83 | 5700 |
| 2025-11-11 | 45.54 | $45.56 | 7700 |
| 2025-11-10 | 45.53 | $45.69 | 3500 |
| 2025-11-07 | 45.50 | $45.36 | 3000 |
| 2025-11-06 | 45.51 | $45.77 | 2000 |
| 2025-11-05 | 45.48 | $45.37 | 13749 |
| 2025-11-04 | 45.48 | $45.90 | 8300 |
| 2025-11-03 | 45.44 | $45.87 | 12713 |
| 2025-10-31 | 45.40 | $45.59 | 8569 |
| 2025-10-30 | 45.38 | $45.35 | 13900 |
| 2025-10-29 | 45.39 | $45.29 | 13900 |
| 2025-10-28 | 45.40 | $45.33 | 6400 |
| 2025-10-27 | 45.40 | $45.66 | 7500 |
| 2025-10-24 | 45.37 | $45.63 | 11400 |
| 2025-10-23 | 45.34 | $45.40 | 9500 |
| 2025-10-22 | 45.33 | $45.18 | 7200 |
| 2025-10-21 | 45.33 | $45.29 | 18500 |
| 2025-10-20 | 45.33 | $45.34 | 4300 |
| 2025-10-17 | 45.32 | $45.08 | 5112 |
| 2025-10-16 | 45.34 | $45.58 | 5400 |
| 2025-10-15 | 45.30 | $45.09 | 5000 |
| 2025-10-14 | 45.31 | $45.03 | 13111 |
| 2025-10-13 | 45.33 | $45.64 | 5600 |
| 2025-10-10 | 45.29 | $45.34 | 8200 |
| 2025-10-09 | 45.27 | $45.51 | 8430 |
| 2025-10-08 | 45.23 | $45.77 | 12724 |
| 2025-10-07 | 45.17 | $45.77 | 6903 |
| 2025-10-06 | 45.10 | $45.79 | 17205 |
| 2025-10-03 | 45.02 | $45.07 | 11826 |
| 2025-10-02 | 45.01 | $45.28 | 3200 |
| 2025-10-01 | 44.98 | $45.03 | 11803 |
| 2025-09-30 | 44.97 | $45.02 | 17815 |
| 2025-09-29 | 44.96 | $45.03 | 7512 |
| 2025-09-26 | 44.94 | $44.73 | 4600 |
| 2025-09-25 | 44.95 | $44.85 | 5900 |
| 2025-09-24 | 44.95 | $45.09 | 3022 |
| 2025-09-23 | 44.92 | $45.17 | 14700 |
| 2025-09-22 | 44.88 | $45.00 | 1637 |
| 2025-09-19 | 44.85 | $45.00 | 7009 |
| 2025-09-18 | 44.81 | $45.11 | 6400 |
| 2025-09-17 | 44.76 | $44.94 | 8800 |
| 2025-09-16 | 44.72 | $45.08 | 19104 |
| 2025-09-15 | 44.66 | $44.69 | 8000 |
| 2025-09-12 | 44.63 | $45.06 | 5715 |
| 2025-09-11 | 44.57 | $45.03 | 7100 |
| 2025-09-10 | 44.50 | $44.98 | 7500 |
| 2025-09-09 | 44.43 | $45.04 | 26928 |
| 2025-09-08 | 44.34 | $44.60 | 17625 |
| 2025-09-05 | 44.30 | $44.76 | 7413 |
| 2025-09-04 | 44.24 | $44.68 | 3200 |
| 2025-09-03 | 44.18 | $44.44 | 11100 |
| 2025-09-02 | 44.14 | $44.48 | 13300 |
| 2025-08-29 | 44.09 | $44.50 | 8029 |
| 2025-08-28 | 44.04 | $44.48 | 11217 |
| 2025-08-27 | 43.98 | $44.17 | 5000 |
| 2025-08-26 | 43.95 | $44.36 | 8934 |
| 2025-08-25 | 43.90 | $44.26 | 8200 |
| 2025-08-22 | 43.86 | $44.11 | 9519 |
| 2025-08-21 | 43.83 | $43.84 | 5400 |
| 2025-08-20 | 43.82 | $43.81 | 5400 |
| 2025-08-19 | 43.82 | $44.03 | 6700 |
| 2025-08-18 | 43.79 | $43.85 | 10600 |
| 2025-08-15 | 43.78 | $43.77 | 2504 |
| 2025-08-14 | 43.78 | $43.68 | 8638 |
| 2025-08-13 | 43.78 | $44.05 | 5127 |
| 2025-08-12 | 43.75 | $43.94 | 12026 |
| 2025-08-11 | 43.73 | $43.80 | 4933 |
| 2025-08-08 | 43.73 | $43.83 | 4600 |
| 2025-08-07 | 43.72 | $43.76 | 3304 |
| 2025-08-06 | 43.72 | $43.85 | 14700 |
| 2025-08-05 | 43.71 | $43.76 | 7100 |
| 2025-08-04 | 43.71 | $43.89 | 8200 |
| 2025-08-01 | 43.69 | $43.60 | 12400 |
| 2025-07-31 | 43.71 | $43.63 | 9100 |
| 2025-07-30 | 43.72 | $43.45 | 10648 |
| 2025-07-29 | 43.75 | $43.66 | 4400 |
| 2025-07-28 | 43.76 | $43.70 | 12113 |
| 2025-07-25 | 43.77 | $43.83 | 13500 |
| 2025-07-24 | 43.76 | $43.76 | 9729 |
| 2025-07-23 | 43.75 | $43.67 | 22400 |
| 2025-07-22 | 43.74 | $43.68 | 5316 |
| 2025-07-21 | 43.73 | $43.73 | 5727 |
| 2025-07-18 | 43.71 | $43.51 | 4849 |
| 2025-07-17 | 43.71 | $43.46 | 7100 |
| 2025-07-16 | 43.71 | $43.69 | 8931 |
| 2025-07-15 | 43.68 | $44.34 | 66600 |
| 2025-07-14 | 43.58 | $44.01 | 11011 |
| 2025-07-11 | 43.50 | $43.75 | 6511 |
| 2025-07-10 | 43.45 | $43.95 | 4900 |
| 2025-07-09 | 43.37 | $43.89 | 5528 |
| 2025-07-08 | 43.29 | $43.86 | 6000 |
| 2025-07-07 | 43.20 | $43.71 | 3800 |
| 2025-07-03 | 43.13 | $43.98 | 3500 |
| 2025-07-02 | 43.02 | $43.74 | 14003 |
| 2025-07-01 | 42.93 | $43.84 | 17220 |
| 2025-06-30 | 42.83 | $43.36 | 7149 |
| 2025-06-27 | 42.76 | $43.17 | 12946 |
| 2025-06-26 | 42.72 | $42.99 | 5231 |
| 2025-06-25 | 42.68 | $43.03 | 4702 |
| 2025-06-24 | 42.64 | $42.87 | 5721 |
| 2025-06-23 | 42.61 | $42.70 | 3406 |
| 2025-06-20 | 42.60 | $42.53 | 2200 |
| 2025-06-18 | 42.60 | $42.79 | 6500 |
| 2025-06-17 | 42.57 | $42.36 | 4410 |
| 2025-06-16 | 42.59 | $42.63 | 14904 |
| 2025-06-13 | 42.57 | $42.60 | 6627 |
| 2025-06-12 | 42.57 | $42.64 | 8916 |
| 2025-06-11 | 42.56 | $42.75 | 11200 |
| 2025-06-10 | 42.54 | $42.80 | 15900 |
| 2025-06-09 | 42.51 | $42.65 | 8349 |
| 2025-06-06 | 42.49 | $42.60 | 15100 |
| 2025-06-05 | 42.47 | $42.41 | 19100 |
| 2025-06-04 | 42.47 | $42.70 | 12928 |
| 2025-06-03 | 42.43 | $42.69 | 17713 |
| 2025-06-02 | 42.39 | $42.43 | 32800 |
| 2025-05-30 | 42.38 | $42.56 | 31200 |
| 2025-05-29 | 42.34 | $42.55 | 11400 |
| 2025-05-28 | 42.30 | $42.30 | 5500 |
| 2025-05-27 | 42.28 | $42.48 | 41600 |
| 2025-05-23 | 42.23 | $42.12 | 6100 |
| 2025-05-22 | 42.22 | $42.25 | 9633 |
| 2025-05-21 | 42.18 | $42.21 | 8900 |
| 2025-05-20 | 42.15 | $42.40 | 10002 |
| 2025-05-19 | 42.09 | $42.64 | 5043 |
| 2025-05-16 | 42.00 | $42.58 | 4228 |
| 2025-05-15 | 41.90 | $42.65 | 6700 |
| 2025-05-14 | 41.78 | $42.68 | 4800 |
| 2025-05-13 | 41.65 | $43.08 | 5440 |
| 2025-05-12 | 41.47 | $42.20 | 10110 |
| 2025-05-09 | 41.36 | $41.75 | 15300 |
| 2025-05-08 | 41.29 | $41.65 | 8035 |
| 2025-05-07 | 41.23 | $41.64 | 6700 |
| 2025-05-06 | 41.16 | $41.65 | 13308 |
| 2025-05-05 | 41.08 | $41.69 | 4232 |
| 2025-05-02 | 40.99 | $41.72 | 1620 |
| 2025-05-01 | 40.89 | $41.58 | 24536 |
| 2025-04-30 | 40.80 | $41.14 | 19400 |
| 2025-04-29 | 40.76 | $41.02 | 17400 |
| 2025-04-28 | 40.73 | $41.21 | 10600 |
| 2025-04-25 | 40.69 | $41.32 | 7104 |
| 2025-04-24 | 40.63 | $41.52 | 3400 |
| 2025-04-23 | 40.56 | $41.11 | 13735 |
| 2025-04-22 | 40.53 | $40.61 | 14202 |
| 2025-04-21 | 40.56 | $40.12 | 37800 |
| 2025-04-17 | 40.64 | $41.10 | 26300 |
| 2025-04-16 | 40.63 | $39.70 | 5400 |
| 2025-04-15 | 40.76 | $40.65 | 3800 |
| 2025-04-14 | 40.80 | $40.11 | 18013 |
| 2025-04-11 | 40.91 | $40.14 | 37308 |
| 2025-04-10 | 41.02 | $40.06 | 14900 |
| 2025-04-09 | 41.14 | $42.00 | 22200 |
| 2025-04-08 | 41.07 | $39.78 | 12200 |
| 2025-04-07 | 41.23 | $39.60 | 14327 |
| 2025-04-04 | 41.41 | $39.64 | 20800 |
| 2025-04-03 | 41.60 | $40.90 | 13335 |
| 2025-04-02 | 41.67 | $41.72 | 11204 |
| 2025-04-01 | 41.67 | $41.62 | 19824 |
| 2025-03-31 | 41.68 | $41.51 | 8700 |
| 2025-03-28 | 41.71 | $41.56 | 17100 |
| 2025-03-27 | 41.74 | $41.78 | 4430 |
| 2025-03-26 | 41.75 | $41.95 | 3025 |
| 2025-03-25 | 41.75 | $41.86 | 11300 |
| 2025-03-24 | 41.76 | $41.86 | 6900 |
| 2025-03-21 | 41.77 | $41.36 | 14419 |
| 2025-03-20 | 41.84 | $41.70 | 9917 |
| 2025-03-19 | 41.87 | $41.84 | 11500 |
| 2025-03-18 | 41.90 | $41.66 | 4734 |
| 2025-03-17 | 41.95 | $41.72 | 11600 |
| 2025-03-14 | 42.00 | $41.46 | 14313 |
| 2025-03-13 | 42.09 | $41.26 | 14600 |
| 2025-03-12 | 42.19 | $41.55 | 8700 |
| 2025-03-11 | 42.27 | $41.46 | 13813 |
| 2025-03-10 | 42.37 | $41.38 | 24323 |
| 2025-03-07 | 42.48 | $42.31 | 3700 |
| 2025-03-06 | 42.50 | $41.90 | 31418 |
| 2025-03-05 | 42.56 | $42.47 | 4910 |
| 2025-03-04 | 42.57 | $42.53 | 10200 |
| 2025-03-03 | 42.57 | $42.83 | 12030 |
| 2025-02-28 | 42.54 | $42.50 | 10400 |
| 2025-02-27 | 42.55 | $42.38 | 8300 |
| 2025-02-26 | 42.56 | $42.42 | 7200 |
| 2025-02-25 | 42.56 | $42.44 | 7028 |
| 2025-02-24 | 42.56 | $42.49 | 7919 |
| 2025-02-21 | 42.55 | $42.45 | 10535 |
| 2025-02-20 | 42.55 | $42.81 | 9411 |
| 2025-02-19 | 42.51 | $42.91 | 5502 |
| 2025-02-18 | 42.46 | $42.76 | 8000 |
| 2025-02-14 | 42.42 | $42.65 | 10201 |
| 2025-02-13 | 42.38 | $42.73 | 7336 |
| 2025-02-12 | 42.34 | $42.58 | 10738 |
| 2025-02-11 | 42.32 | $42.36 | 9700 |
| 2025-02-10 | 42.31 | $42.35 | 4822 |
| 2025-02-07 | 42.31 | $42.19 | 6232 |
| 2025-02-06 | 42.33 | $42.69 | 8400 |
| 2025-02-05 | 42.30 | $42.60 | 4600 |
| 2025-02-04 | 42.28 | $42.55 | 19900 |
| 2025-02-03 | 42.27 | $42.65 | 22156 |
| 2025-01-31 | 42.24 | $42.15 | 10531 |
| 2025-01-30 | 42.27 | $42.14 | 15208 |
| 2025-01-29 | 42.30 | $41.88 | 10500 |
| 2025-01-28 | 42.38 | $42.13 | 7100 |
| 2025-01-27 | 42.44 | $41.61 | 13500 |
| 2025-01-24 | 42.58 | $42.10 | 16900 |
| 2025-01-23 | 42.68 | $42.31 | 19500 |
| 2025-01-22 | 42.78 | $42.50 | 10500 |
| 2025-01-21 | 42.87 | $42.41 | 9100 |
| 2025-01-17 | 42.98 | $42.17 | 11348 |
| 2025-01-16 | 43.12 | $41.94 | 32707 |
| 2025-01-15 | 43.30 | $42.55 | 33300 |
| 2025-01-14 | 43.43 | $42.70 | 34500 |
| 2025-01-13 | 43.57 | $42.56 | 48212 |
| 2025-01-10 | 43.72 | $43.50 | 96031 |
| 2025-01-08 | 43.79 | $42.71 | 13900 |
| 2025-01-07 | 43.96 | $42.35 | 6900 |
| 2025-01-06 | 44.17 | $42.74 | 11616 |
| 2025-01-03 | 44.35 | $42.59 | 9300 |
| 2025-01-02 | 44.57 | $43.01 | 7300 |
| 2024-12-31 | 44.76 | $43.49 | 46300 |
| 2024-12-30 | 44.91 | $42.29 | 34305 |
| 2024-12-27 | 45.19 | $45.41 | 15900 |
| 2024-12-26 | 45.18 | $45.25 | 10328 |
| 2024-12-24 | 45.17 | $45.82 | 10519 |
| 2024-12-23 | 45.10 | $45.56 | 8537 |
| 2024-12-20 | 45.05 | $45.31 | 7900 |
| 2024-12-19 | 45.02 | $44.36 | 11911 |
| 2024-12-18 | 45.07 | $44.56 | 8300 |
| 2024-12-17 | 45.11 | $44.86 | 8335 |
| 2024-12-16 | 45.12 | $44.98 | 3105 |
| 2024-12-13 | 45.12 | $45.18 | 1700 |
| 2024-12-12 | 45.09 | $44.90 | 7200 |
| 2024-12-11 | 45.09 | $44.98 | 13200 |
| 2024-12-10 | 45.08 | $45.07 | 9600 |
| 2024-12-09 | 45.06 | $45.35 | 4702 |
| 2024-12-06 | 45.02 | $45.63 | 1900 |
| 2024-12-05 | 44.94 | $45.70 | 11500 |
| 2024-12-04 | 44.86 | $45.79 | 7700 |
| 2024-12-03 | 44.76 | $45.50 | 5200 |
| 2024-12-02 | 44.68 | $45.40 | 10700 |
| 2024-11-29 | 44.61 | $45.00 | 9600 |
| 2024-11-27 | 44.57 | $44.95 | 10032 |
| 2024-11-26 | 44.53 | $44.44 | 8832 |
| 2024-11-25 | 44.53 | $44.32 | 14300 |
| 2024-11-22 | 44.55 | $44.18 | 6649 |
| 2024-11-21 | 44.57 | $44.44 | 3400 |
| 2024-11-20 | 44.57 | $44.34 | 6336 |
| 2024-11-19 | 44.58 | $44.33 | 13300 |
| 2024-11-18 | 44.58 | $44.50 | 7000 |
| 2024-11-15 | 44.57 | $44.24 | 12500 |
| 2024-11-14 | 44.58 | $44.77 | 8100 |
| 2024-11-13 | 44.54 | $44.92 | 6702 |
| 2024-11-12 | 44.48 | $44.92 | 5441 |
| 2024-11-11 | 44.41 | $45.07 | 4300 |
| 2024-11-08 | 44.33 | $45.17 | 4500 |
| 2024-11-07 | 44.23 | $45.22 | 9200 |
| 2024-11-06 | 44.12 | $44.90 | 13047 |
| 2024-11-05 | 44.04 | $44.41 | 12300 |
| 2024-11-04 | 44.01 | $44.30 | 48140 |
| 2024-11-01 | 43.98 | $44.04 | 21822 |
| 2024-10-31 | 43.98 | $43.93 | 27300 |
| 2024-10-30 | 43.98 | $44.06 | 14351 |
| 2024-10-29 | 43.98 | $43.82 | 5947 |
| 2024-10-28 | 44.00 | $43.87 | 4100 |
| 2024-10-25 | 44.03 | $43.77 | 6544 |
| 2024-10-24 | 44.06 | $43.88 | 2530 |
| 2024-10-23 | 44.09 | $43.92 | 11500 |
| 2024-10-22 | 44.11 | $44.10 | 6700 |
| 2024-10-21 | 44.12 | $44.03 | 4741 |
| 2024-10-18 | 44.13 | $44.11 | 6032 |
| 2024-10-17 | 44.13 | $44.13 | 5416 |
| 2024-10-16 | 44.14 | $44.08 | 6403 |
| 2024-10-15 | 44.15 | $43.84 | 5610 |
| 2024-10-14 | 44.18 | $44.21 | 9400 |
| 2024-10-11 | 44.17 | $44.16 | 2634 |
| 2024-10-10 | 44.18 | $43.95 | 5414 |
| 2024-10-09 | 44.20 | $44.29 | 21600 |
| 2024-10-08 | 44.18 | $44.11 | 9200 |
| 2024-10-07 | 44.18 | $43.79 | 8847 |
| 2024-10-04 | 44.21 | $44.29 | 15000 |
| 2024-10-03 | 44.19 | $44.08 | 9500 |
| 2024-10-02 | 44.19 | $44.24 | 21439 |
| 2024-10-01 | 44.17 | $44.36 | 11322 |
| 2024-09-30 | 44.14 | $44.53 | 21513 |
| 2024-09-27 | 44.10 | $44.78 | 18000 |
| 2024-09-26 | 44.03 | $44.14 | 24200 |
| 2024-09-25 | 44.03 | $43.94 | 12524 |
| 2024-09-24 | 44.04 | $44.06 | 20200 |
| 2024-09-23 | 44.05 | $44.25 | 18007 |
| 2024-09-20 | 44.04 | $43.99 | 15900 |
| 2024-09-19 | 44.04 | $44.34 | 11500 |
| 2024-09-18 | 44.02 | $44.06 | 14700 |
| 2024-09-17 | 44.02 | $43.88 | 17245 |
| 2024-09-16 | 44.03 | $44.26 | 8600 |
| 2024-09-13 | 44.00 | $43.99 | 10200 |
| 2024-09-12 | 44.00 | $43.81 | 4400 |
| 2024-09-11 | 44.01 | $43.76 | 13601 |
| 2024-09-10 | 44.03 | $43.64 | 12119 |
| 2024-09-09 | 44.06 | $43.86 | 6614 |
| 2024-09-06 | 44.07 | $43.45 | 16731 |
| 2024-09-05 | 44.11 | $44.02 | 17100 |
| 2024-09-04 | 44.10 | $44.11 | 13400 |
| 2024-09-03 | 44.07 | $44.20 | 29121 |
| 2024-08-30 | 44.02 | $44.81 | 27000 |
| 2024-08-29 | 43.91 | $44.79 | 13011 |
| 2024-08-28 | 43.79 | $44.50 | 13200 |
| 2024-08-27 | 43.70 | $44.40 | 2317 |
| 2024-08-26 | 43.62 | $44.24 | 11600 |
| 2024-08-23 | 43.55 | $44.26 | 29500 |
| 2024-08-22 | 43.47 | $43.46 | 15402 |
| 2024-08-21 | 43.47 | $43.75 | 24300 |
| 2024-08-20 | 43.44 | $43.69 | 3600 |
| 2024-08-19 | 43.42 | $43.49 | 23600 |
| 2024-08-16 | 43.42 | $43.39 | 6200 |
| 2024-08-15 | 43.43 | $43.48 | 5600 |
| 2024-08-14 | 43.43 | $43.77 | 5016 |
| 2024-08-13 | 43.41 | $43.80 | 4300 |
| 2024-08-12 | 43.38 | $43.31 | 5500 |
| 2024-08-09 | 43.41 | $43.32 | 7422 |
| 2024-08-08 | 43.44 | $43.71 | 2000 |
| 2024-08-07 | 43.43 | $43.33 | 5711 |
| 2024-08-06 | 43.46 | $42.68 | 14900 |
| 2024-08-05 | 43.56 | $41.96 | 15220 |
| 2024-08-02 | 43.73 | $43.06 | 14100 |
| 2024-08-01 | 43.81 | $43.69 | 22311 |
| 2024-07-31 | 43.83 | $44.14 | 16500 |
| 2024-07-30 | 43.80 | $43.95 | 14400 |
| 2024-07-29 | 43.78 | $43.60 | 4411 |
| 2024-07-26 | 43.81 | $43.52 | 9500 |
| 2024-07-25 | 43.84 | $43.44 | 11400 |
| 2024-07-24 | 43.88 | $43.25 | 9934 |
| 2024-07-23 | 43.94 | $43.84 | 13800 |
| 2024-07-22 | 43.94 | $44.14 | 18824 |
| 2024-07-19 | 43.91 | $44.04 | 17716 |
| 2024-07-18 | 43.89 | $44.04 | 7839 |
| 2024-07-17 | 43.86 | $44.02 | 17700 |
| 2024-07-16 | 43.83 | $43.81 | 14500 |
| 2024-07-15 | 43.82 | $43.99 | 10613 |
| 2024-07-12 | 43.79 | $43.99 | 13037 |
| 2024-07-11 | 43.75 | $44.00 | 3906 |
| 2024-07-10 | 43.71 | $43.73 | 12726 |
| 2024-07-09 | 43.70 | $44.00 | 13100 |
| 2024-07-08 | 43.65 | $44.01 | 5600 |
| 2024-07-05 | 43.60 | $43.96 | 4800 |
| 2024-07-03 | 43.56 | $43.68 | 1200 |
| 2024-07-02 | 43.54 | $43.55 | 5212 |
| 2024-07-01 | 43.53 | $43.90 | 12000 |
| 2024-06-28 | 43.48 | $44.26 | 19600 |
| 2024-06-27 | 43.39 | $43.68 | 8700 |
| 2024-06-26 | 43.35 | $43.06 | 7809 |
| 2024-06-25 | 43.37 | $43.50 | 16600 |
| 2024-06-24 | 43.33 | $43.70 | 12300 |
| 2024-06-21 | 43.28 | $43.70 | 13400 |
| 2024-06-20 | 43.22 | $43.28 | 4244 |
| 2024-06-18 | 43.20 | $43.15 | 9300 |
| 2024-06-17 | 43.19 | $43.37 | 7648 |
| 2024-06-14 | 43.16 | $43.15 | 4402 |
| 2024-06-13 | 43.16 | $43.26 | 9237 |
| 2024-06-12 | 43.14 | $43.49 | 10500 |
| 2024-06-11 | 43.10 | $43.36 | 10729 |
| 2024-06-10 | 43.06 | $43.12 | 4819 |
| 2024-06-07 | 43.04 | $43.60 | 5800 |
| 2024-06-06 | 42.97 | $43.44 | 14800 |
| 2024-06-05 | 42.91 | $43.38 | 6700 |
| 2024-06-04 | 42.85 | $43.26 | 7709 |
| 2024-06-03 | 42.79 | $43.78 | 13104 |
| 2024-05-31 | 42.67 | $42.75 | 12638 |
| 2024-05-30 | 42.65 | $42.31 | 9224 |
| 2024-05-29 | 42.67 | $42.08 | 6200 |
| 2024-05-28 | 42.70 | $42.47 | 12138 |
| 2024-05-24 | 42.70 | $42.73 | 7637 |
| 2024-05-23 | 42.66 | $42.52 | 10900 |
| 2024-05-22 | 42.64 | $42.63 | 24200 |
| 2024-05-21 | 42.60 | $43.72 | 106900 |
| 2024-05-20 | 42.45 | $43.32 | 15200 |
| 2024-05-17 | 42.32 | $43.09 | 27434 |
| 2024-05-16 | 42.22 | $43.70 | 32722 |
| 2024-05-15 | 42.04 | $42.69 | 9047 |
| 2024-05-14 | 41.95 | $42.45 | 5500 |
| 2024-05-13 | 41.88 | $42.33 | 5705 |
| 2024-05-10 | 41.82 | $42.32 | 9400 |
| 2024-05-09 | 41.75 | $42.30 | 6012 |
| 2024-05-08 | 41.68 | $42.20 | 8102 |
| 2024-05-07 | 41.62 | $41.87 | 5302 |
| 2024-05-06 | 41.59 | $41.96 | 7800 |
| 2024-05-03 | 41.55 | $41.82 | 2848 |
| 2024-05-02 | 41.53 | $41.79 | 8500 |
| 2024-05-01 | 41.51 | $41.81 | 14800 |
| 2024-04-30 | 41.49 | $41.44 | 9600 |
| 2024-04-29 | 41.52 | $41.39 | 13200 |
| 2024-04-26 | 41.55 | $41.43 | 12003 |
| 2024-04-25 | 41.59 | $41.02 | 19323 |
| 2024-04-24 | 41.67 | $41.79 | 5200 |
| 2024-04-23 | 41.68 | $41.80 | 1700 |
| 2024-04-22 | 41.68 | $41.60 | 7000 |
| 2024-04-19 | 41.71 | $41.60 | 4938 |
| 2024-04-18 | 41.74 | $41.26 | 6800 |
| 2024-04-17 | 41.80 | $41.06 | 5123 |
| 2024-04-16 | 41.88 | $41.29 | 7100 |
| 2024-04-15 | 41.94 | $41.23 | 16436 |
| 2024-04-12 | 42.01 | $41.57 | 5731 |
| 2024-04-11 | 42.05 | $41.73 | 17118 |
| 2024-04-10 | 42.07 | $41.76 | 6200 |
| 2024-04-09 | 42.10 | $41.91 | 9500 |
| 2024-04-08 | 42.11 | $41.88 | 16219 |
| 2024-04-05 | 42.13 | $42.34 | 7000 |
| 2024-04-04 | 42.10 | $42.06 | 10240 |
| 2024-04-03 | 42.10 | $42.49 | 6500 |
| 2024-04-02 | 42.06 | $42.55 | 6844 |
| 2024-04-01 | 42.00 | $42.75 | 15530 |
| 2024-03-28 | 41.92 | $42.49 | 15407 |
| 2024-03-27 | 41.86 | $42.39 | 6708 |
| 2024-03-26 | 41.80 | $41.65 | 8800 |
| 2024-03-25 | 41.81 | $41.72 | 3820 |
| 2024-03-22 | 41.81 | $41.85 | 13123 |
| 2024-03-21 | 41.78 | $41.96 | 27000 |
| 2024-03-20 | 41.75 | $41.36 | 9500 |
| 2024-03-19 | 41.76 | $41.03 | 17034 |
| 2024-03-18 | 41.81 | $41.00 | 69100 |
| 2024-03-15 | 41.85 | $42.40 | 10034 |
| 2024-03-14 | 41.75 | $42.46 | 16700 |
| 2024-03-13 | 41.64 | $42.15 | 7900 |
| 2024-03-12 | 41.55 | $42.34 | 4400 |
| 2024-03-11 | 41.44 | $41.93 | 9235 |
| 2024-03-08 | 41.36 | $42.41 | 7400 |
| 2024-03-07 | 41.23 | $42.37 | 12039 |
| 2024-03-06 | 41.09 | $41.85 | 9400 |
| 2024-03-05 | 40.99 | $41.76 | 10200 |
| 2024-03-04 | 40.89 | $41.60 | 12615 |
| 2024-03-01 | 40.80 | $41.58 | 21500 |
| 2024-02-29 | 40.71 | $41.06 | 17422 |
| 2024-02-28 | 40.67 | $40.92 | 10900 |
| 2024-02-27 | 40.63 | $40.78 | 16130 |
| 2024-02-26 | 40.61 | $40.80 | 9400 |
| 2024-02-23 | 40.58 | $40.69 | 13400 |
| 2024-02-22 | 40.55 | $40.80 | 18100 |
| 2024-02-21 | 40.51 | $40.41 | 9106 |
| 2024-02-20 | 40.50 | $40.39 | 5932 |
| 2024-02-16 | 40.49 | $40.58 | 12900 |
| 2024-02-15 | 40.46 | $40.75 | 5703 |
| 2024-02-14 | 40.41 | $40.89 | 29900 |
| 2024-02-13 | 40.33 | $40.42 | 7929 |
| 2024-02-12 | 40.30 | $40.95 | 18731 |
| 2024-02-09 | 40.22 | $40.77 | 9600 |
| 2024-02-08 | 40.14 | $40.60 | 34000 |
| 2024-02-07 | 40.08 | $40.50 | 36900 |
| 2024-02-06 | 40.02 | $40.28 | 56417 |
| 2024-02-05 | 39.99 | $40.10 | 7700 |
| 2024-02-02 | 39.97 | $40.53 | 5915 |
| 2024-02-01 | 39.90 | $40.43 | 14800 |
| 2024-01-31 | 39.85 | $40.00 | 17119 |
| 2024-01-30 | 39.83 | $40.20 | 20123 |
| 2024-01-29 | 39.80 | $40.09 | 28313 |
| 2024-01-26 | 39.78 | $39.99 | 13700 |
| 2024-01-25 | 39.77 | $39.86 | 13700 |
| 2024-01-24 | 39.78 | $39.77 | 9200 |
| 2024-01-23 | 39.79 | $39.58 | 10710 |
| 2024-01-22 | 39.83 | $39.57 | 10700 |
| 2024-01-19 | 39.87 | $39.55 | 20903 |
| 2024-01-18 | 39.91 | $39.57 | 15404 |
| 2024-01-17 | 39.95 | $39.62 | 10600 |
| 2024-01-16 | 40.00 | $39.70 | 10347 |
| 2024-01-12 | 40.03 | $40.09 | 8600 |
| 2024-01-11 | 40.03 | $39.80 | 6442 |
| 2024-01-10 | 40.07 | $39.87 | 11132 |
| 2024-01-09 | 40.09 | $39.72 | 11000 |
| 2024-01-08 | 40.14 | $39.81 | 11514 |
| 2024-01-05 | 40.17 | $39.85 | 13428 |
| 2024-01-04 | 40.21 | $40.00 | 23342 |
| 2024-01-03 | 40.22 | $40.10 | 7538 |
| 2024-01-02 | 40.23 | $40.48 | 43148 |
| 2023-12-29 | 40.21 | $40.38 | 40016 |
| 2023-12-28 | 40.19 | $40.23 | 12826 |
| 2023-12-27 | 40.18 | $40.59 | 15525 |
| 2023-12-26 | 40.13 | $40.02 | 18700 |
| 2023-12-22 | 40.14 | $40.15 | 7115 |
| 2023-12-21 | 40.13 | $40.14 | 17009 |
| 2023-12-20 | 40.12 | $39.97 | 15643 |
| 2023-12-19 | 40.13 | $39.97 | 10900 |
| 2023-12-18 | 40.13 | $39.87 | 9223 |
| 2023-12-15 | 40.15 | $40.19 | 12304 |
| 2023-12-14 | 40.13 | $40.51 | 14600 |
| 2023-12-13 | 40.07 | $40.48 | 11412 |
| 2023-12-12 | 40.02 | $40.30 | 16022 |
| 2023-12-11 | 39.98 | $40.50 | 4947 |
| 2023-12-08 | 39.92 | $40.14 | 6300 |
| 2023-12-07 | 39.88 | $39.82 | 5100 |
| 2023-12-06 | 39.86 | $40.10 | 7900 |
| 2023-12-05 | 39.81 | $39.95 | 6800 |
| 2023-12-04 | 39.77 | $40.02 | 14923 |
| 2023-12-01 | 39.72 | $40.38 | 12648 |
| 2023-11-30 | 39.62 | $40.08 | 8900 |
| 2023-11-29 | 39.54 | $39.97 | 5912 |
| 2023-11-28 | 39.47 | $39.87 | 19400 |
| 2023-11-27 | 39.39 | $39.32 | 20200 |
| 2023-11-24 | 39.35 | $39.76 | 500 |
| 2023-11-22 | 39.27 | $39.65 | 3901 |
| 2023-11-21 | 39.18 | $39.90 | 2100 |
| 2023-11-20 | 39.06 | $39.52 | 11933 |
| 2023-11-17 | 38.97 | $39.57 | 2223 |
| 2023-11-16 | 38.87 | $39.63 | 8300 |
| 2023-11-15 | 38.76 | $40.08 | 9900 |
| 2023-11-14 | 38.59 | $40.24 | 19540 |
| 2023-11-13 | 38.40 | $39.11 | 3900 |
| 2023-11-10 | 38.31 | $39.30 | 49100 |
| 2023-11-09 | 38.21 | $38.11 | 6100 |
| 2023-11-08 | 38.22 | $38.42 | 8400 |
| 2023-11-07 | 38.20 | $38.57 | 7200 |
| 2023-11-06 | 38.17 | $38.80 | 12029 |
| 2023-11-03 | 38.12 | $39.10 | 7100 |
| 2023-11-02 | 38.04 | $38.63 | 14738 |
| 2023-11-01 | 38.01 | $37.88 | 13700 |
| 2023-10-31 | 38.05 | $37.67 | 7200 |
| 2023-10-30 | 38.12 | $37.64 | 2600 |
| 2023-10-27 | 38.19 | $37.69 | 5443 |
| 2023-10-26 | 38.27 | $37.29 | 7500 |
| 2023-10-25 | 38.39 | $37.65 | 6645 |
| 2023-10-24 | 38.48 | $38.20 | 7500 |
| 2023-10-23 | 38.52 | $38.13 | 4804 |
| 2023-10-20 | 38.56 | $38.01 | 12133 |
| 2023-10-19 | 38.63 | $37.99 | 13700 |
| 2023-10-18 | 38.70 | $38.25 | 26606 |
| 2023-10-17 | 38.75 | $38.37 | 12410 |
| 2023-10-16 | 38.79 | $38.49 | 16200 |
| 2023-10-13 | 38.83 | $38.53 | 11900 |
| 2023-10-12 | 38.86 | $38.78 | 7600 |
| 2023-10-11 | 38.87 | $39.08 | 4100 |
| 2023-10-10 | 38.85 | $39.08 | 12000 |
| 2023-10-09 | 38.83 | $38.83 | 8600 |
| 2023-10-06 | 38.83 | $39.49 | 10000 |
| 2023-10-05 | 38.77 | $38.70 | 7130 |
| 2023-10-04 | 38.78 | $38.93 | 25813 |
| 2023-10-03 | 38.77 | $38.35 | 8500 |
| 2023-10-02 | 38.81 | $38.71 | 12800 |
| 2023-09-29 | 38.83 | $38.59 | 13400 |
| 2023-09-28 | 38.86 | $38.90 | 21210 |
| 2023-09-27 | 38.85 | $38.38 | 11700 |
| 2023-09-26 | 38.91 | $38.47 | 9200 |
| 2023-09-25 | 38.95 | $38.80 | 6104 |
| 2023-09-22 | 38.96 | $38.94 | 4906 |
| 2023-09-21 | 38.96 | $39.07 | 5900 |
| 2023-09-20 | 38.94 | $39.40 | 11920 |
| 2023-09-19 | 38.89 | $38.93 | 5306 |
| 2023-09-18 | 38.88 | $39.13 | 7500 |
| 2023-09-15 | 38.86 | $38.79 | 16930 |
| 2023-09-14 | 38.86 | $38.89 | 12526 |
| 2023-09-13 | 38.85 | $39.17 | 8110 |
| 2023-09-12 | 38.81 | $38.90 | 3946 |
| 2023-09-11 | 38.80 | $38.78 | 5400 |
| 2023-09-08 | 38.79 | $38.57 | 6100 |
| 2023-09-07 | 38.81 | $38.42 | 8300 |
| 2023-09-06 | 38.84 | $38.46 | 16027 |
| 2023-09-05 | 38.88 | $39.20 | 13100 |
| 2023-09-01 | 38.84 | $39.49 | 22131 |
| 2023-08-31 | 38.78 | $39.25 | 14100 |
| 2023-08-30 | 38.74 | $38.87 | 9300 |
| 2023-08-29 | 38.74 | $38.85 | 13045 |
| 2023-08-28 | 38.75 | $38.54 | 19341 |
| 2023-08-25 | 38.79 | $38.60 | 12810 |
| 2023-08-24 | 38.83 | $38.62 | 13726 |
| 2023-08-23 | 38.87 | $39.18 | 16723 |
| 2023-08-22 | 38.85 | $39.00 | 12800 |
| 2023-08-21 | 38.86 | $38.68 | 11827 |
| 2023-08-18 | 38.89 | $38.59 | 17600 |
| 2023-08-17 | 38.93 | $38.62 | 13545 |
| 2023-08-16 | 38.98 | $38.15 | 25515 |
| 2023-08-15 | 39.07 | $38.16 | 19900 |
| 2023-08-14 | 39.16 | $38.61 | 10326 |
| 2023-08-11 | 39.22 | $38.60 | 30212 |
| 2023-08-10 | 39.27 | $38.97 | 22400 |
| 2023-08-09 | 39.30 | $39.19 | 10006 |
| 2023-08-08 | 39.30 | $39.21 | 24700 |
| 2023-08-07 | 39.29 | $39.38 | 8400 |
| 2023-08-04 | 39.27 | $39.50 | 2205 |
| 2023-08-03 | 39.22 | $39.63 | 8008 |
| 2023-08-02 | 39.16 | $39.62 | 12812 |
| 2023-08-01 | 39.10 | $39.65 | 23000 |
| 2023-07-31 | 39.02 | $39.60 | 9100 |
| 2023-07-28 | 38.95 | $39.41 | 11134 |
| 2023-07-27 | 38.89 | $39.10 | 22600 |
| 2023-07-26 | 38.85 | $38.80 | 8000 |
| 2023-07-25 | 38.84 | $38.96 | 3242 |
| 2023-07-24 | 38.80 | $38.98 | 5540 |
| 2023-07-21 | 38.76 | $38.79 | 20542 |
| 2023-07-20 | 38.73 | $38.89 | 10307 |
| 2023-07-19 | 38.69 | $39.10 | 12326 |
| 2023-07-18 | 38.62 | $39.20 | 17700 |
| 2023-07-17 | 38.54 | $38.83 | 6113 |
| 2023-07-14 | 38.50 | $39.10 | 14100 |
| 2023-07-13 | 38.42 | $39.22 | 8025 |
| 2023-07-12 | 38.33 | $38.85 | 9443 |
| 2023-07-11 | 38.26 | $38.63 | 6423 |
| 2023-07-10 | 38.22 | $38.41 | 18817 |
| 2023-07-07 | 38.19 | $38.20 | 13904 |
| 2023-07-06 | 38.19 | $38.28 | 7800 |
| 2023-07-05 | 38.17 | $38.70 | 9633 |
| 2023-07-03 | 38.11 | $38.90 | 13206 |
| 2023-06-30 | 38.02 | $38.32 | 28617 |
| 2023-06-29 | 37.98 | $37.92 | 26300 |
| 2023-06-28 | 37.98 | $37.86 | 23231 |
| 2023-06-27 | 37.99 | $37.93 | 8006 |
| 2023-06-26 | 37.98 | $37.68 | 3900 |
| 2023-06-23 | 38.00 | $37.80 | 16300 |
| 2023-06-22 | 37.99 | $37.98 | 15220 |
| 2023-06-21 | 37.97 | $38.05 | 10800 |
| 2023-06-20 | 37.94 | $38.30 | 12825 |
| 2023-06-16 | 37.88 | $38.44 | 6900 |
| 2023-06-15 | 37.80 | $38.13 | 8500 |
| 2023-06-14 | 37.74 | $38.30 | 15616 |
| 2023-06-13 | 37.66 | $38.17 | 10802 |
| 2023-06-12 | 37.59 | $37.97 | 21600 |
| 2023-06-09 | 37.53 | $38.00 | 8825 |
| 2023-06-08 | 37.46 | $37.78 | 11300 |
| 2023-06-07 | 37.41 | $37.89 | 4400 |
| 2023-06-06 | 37.34 | $37.87 | 5300 |
| 2023-06-05 | 37.27 | $37.57 | 9927 |
| 2023-06-02 | 37.23 | $37.83 | 7917 |
| 2023-06-01 | 37.16 | $37.56 | 20800 |
| 2023-05-31 | 37.11 | $37.25 | 33634 |
| 2023-05-30 | 37.09 | $37.38 | 10400 |
| 2023-05-26 | 37.07 | $37.33 | 11200 |
| 2023-05-25 | 37.04 | $37.06 | 30000 |
| 2023-05-24 | 37.04 | $36.90 | 26800 |
| 2023-05-23 | 37.06 | $37.10 | 27400 |
| 2023-05-22 | 37.05 | $37.19 | 5645 |
| 2023-05-19 | 37.04 | $37.27 | 2600 |
| 2023-05-18 | 37.02 | $37.46 | 4200 |
| 2023-05-17 | 36.98 | $37.22 | 13400 |
| 2023-05-16 | 36.97 | $36.50 | 11747 |
| 2023-05-15 | 37.02 | $36.78 | 9603 |
| 2023-05-12 | 37.06 | $36.72 | 7300 |
| 2023-05-11 | 37.10 | $36.86 | 8241 |
| 2023-05-10 | 37.14 | $36.97 | 8823 |
| 2023-05-09 | 37.16 | $37.03 | 9910 |
| 2023-05-08 | 37.18 | $37.05 | 6046 |
| 2023-05-05 | 37.20 | $37.25 | 7100 |
| 2023-05-04 | 37.20 | $36.87 | 14900 |
| 2023-05-03 | 37.24 | $37.11 | 7028 |
| 2023-05-02 | 37.26 | $37.04 | 5221 |
| 2023-05-01 | 37.28 | $37.75 | 18500 |
| 2023-04-28 | 37.24 | $37.41 | 12749 |
| 2023-04-27 | 37.23 | $37.08 | 10500 |
| 2023-04-26 | 37.26 | $36.63 | 10400 |
| 2023-04-25 | 37.32 | $36.83 | 6600 |
| 2023-04-24 | 37.36 | $37.02 | 22534 |
| 2023-04-21 | 37.39 | $37.75 | 8700 |
| 2023-04-20 | 37.33 | $37.13 | 34000 |
| 2023-04-19 | 37.33 | $37.43 | 13213 |
| 2023-04-18 | 37.29 | $37.60 | 10600 |
| 2023-04-17 | 37.23 | $37.21 | 13639 |
| 2023-04-14 | 37.20 | $37.43 | 10800 |
| 2023-04-13 | 37.14 | $37.71 | 6100 |
| 2023-04-12 | 37.05 | $37.50 | 14400 |
| 2023-04-11 | 36.97 | $37.50 | 9729 |
| 2023-04-10 | 36.88 | $36.91 | 13000 |
| 2023-04-06 | 36.86 | $37.09 | 6320 |
| 2023-04-05 | 36.81 | $37.26 | 10300 |
| 2023-04-04 | 36.76 | $37.43 | 9838 |
| 2023-04-03 | 36.69 | $37.62 | 21100 |
| 2023-03-31 | 36.61 | $37.79 | 10700 |
| 2023-03-30 | 36.52 | $37.26 | 23500 |
| 2023-03-29 | 36.48 | $37.16 | 70900 |
| 2023-03-28 | 36.45 | $36.41 | 8911 |
| 2023-03-27 | 36.50 | $36.61 | 15200 |
| 2023-03-24 | 36.54 | $36.28 | 4516 |
| 2023-03-23 | 36.62 | $36.11 | 9119 |
| 2023-03-22 | 36.73 | $36.10 | 10919 |
| 2023-03-21 | 36.84 | $36.18 | 6046 |
| 2023-03-20 | 36.96 | $35.76 | 9309 |
| 2023-03-17 | 37.13 | $35.53 | 18929 |
| 2023-03-16 | 37.33 | $35.99 | 52315 |
| 2023-03-15 | 37.51 | $35.10 | 101316 |
| 2023-03-14 | 37.79 | $36.97 | 9547 |
| 2023-03-13 | 37.90 | $36.88 | 8437 |
| 2023-03-10 | 38.04 | $37.20 | 4824 |
| 2023-03-09 | 38.14 | $37.60 | 10744 |
| 2023-03-08 | 38.22 | $37.98 | 9148 |
| 2023-03-07 | 38.27 | $38.01 | 12800 |
| 2023-03-06 | 38.32 | $38.21 | 22713 |
| 2023-03-03 | 38.36 | $38.43 | 29500 |
| 2023-03-02 | 38.38 | $38.15 | 14331 |
| 2023-03-01 | 38.44 | $37.97 | 24700 |
| 2023-02-28 | 38.51 | $38.05 | 21400 |
| 2023-02-27 | 38.58 | $37.97 | 11023 |
| 2023-02-24 | 38.67 | $38.04 | 14200 |
| 2023-02-23 | 38.75 | $38.27 | 14106 |
| 2023-02-22 | 38.82 | $38.09 | 11629 |
| 2023-02-21 | 38.91 | $37.76 | 25041 |
| 2023-02-17 | 39.03 | $38.58 | 15800 |
| 2023-02-16 | 39.08 | $38.71 | 21104 |
| 2023-02-15 | 39.12 | $38.99 | 17500 |
| 2023-02-14 | 39.13 | $39.04 | 19333 |
| 2023-02-13 | 39.14 | $39.20 | 18800 |
| 2023-02-10 | 39.13 | $38.98 | 22600 |
| 2023-02-09 | 39.14 | $38.86 | 7500 |
| 2023-02-08 | 39.16 | $39.19 | 22922 |
| 2023-02-07 | 39.14 | $39.62 | 10500 |
| 2023-02-06 | 39.08 | $38.90 | 47700 |
| 2023-02-03 | 39.08 | $39.22 | 27635 |
| 2023-02-02 | 39.04 | $39.51 | 34300 |
| 2023-02-01 | 38.97 | $39.41 | 51900 |
| 2023-01-31 | 38.90 | $39.06 | 49228 |
| 2023-01-30 | 38.87 | $38.59 | 29832 |
| 2023-01-27 | 38.87 | $39.17 | 17435 |
| 2023-01-26 | 38.80 | $39.27 | 21006 |
| 2023-01-25 | 38.71 | $39.17 | 20200 |
| 2023-01-24 | 38.62 | $38.99 | 23200 |
| 2023-01-23 | 38.54 | $39.19 | 13527 |
| 2023-01-20 | 38.43 | $38.91 | 20917 |
| 2023-01-19 | 38.33 | $38.69 | 14820 |
| 2023-01-18 | 38.24 | $39.17 | 18300 |
| 2023-01-17 | 38.09 | $39.53 | 22626 |
| 2023-01-13 | 37.90 | $38.63 | 12932 |
| 2023-01-12 | 37.79 | $38.57 | 14606 |
| 2023-01-11 | 37.68 | $38.45 | 5914 |
| 2023-01-10 | 37.58 | $38.20 | 9800 |
| 2023-01-09 | 37.50 | $38.24 | 7536 |
| 2023-01-06 | 37.41 | $38.30 | 8600 |
| 2023-01-05 | 37.31 | $37.62 | 21303 |
| 2023-01-04 | 37.28 | $38.08 | 16035 |
| 2023-01-03 | 37.20 | $38.07 | 7800 |
| 2022-12-30 | 37.12 | $38.66 | 111600 |
| 2022-12-29 | 36.98 | $37.10 | 21300 |
| 2022-12-28 | 36.99 | $36.49 | 40835 |
| 2022-12-27 | 37.06 | $36.94 | 15600 |
| 2022-12-23 | 37.08 | $36.88 | 9948 |
| 2022-12-22 | 37.12 | $36.70 | 13631 |
| 2022-12-21 | 37.17 | $36.51 | 23722 |
| 2022-12-20 | 37.25 | $36.45 | 8400 |
| 2022-12-19 | 37.34 | $36.61 | 23100 |
| 2022-12-16 | 37.41 | $36.80 | 13100 |
| 2022-12-15 | 37.46 | $37.19 | 17548 |
| 2022-12-14 | 37.48 | $37.72 | 5700 |
| 2022-12-13 | 37.44 | $37.53 | 9200 |
| 2022-12-12 | 37.42 | $37.44 | 6300 |
| 2022-12-09 | 37.41 | $37.39 | 4701 |
| 2022-12-08 | 37.40 | $37.69 | 15000 |
| 2022-12-07 | 37.35 | $37.60 | 4000 |
| 2022-12-06 | 37.31 | $37.39 | 17600 |
| 2022-12-05 | 37.28 | $37.66 | 18544 |
| 2022-12-02 | 37.22 | $37.82 | 5228 |
| 2022-12-01 | 37.14 | $37.94 | 28500 |
| 2022-11-30 | 37.05 | $37.43 | 26900 |
| 2022-11-29 | 37.00 | $36.77 | 13139 |
| 2022-11-28 | 37.01 | $36.83 | 22849 |
| 2022-11-25 | 37.01 | $37.39 | 5800 |
| 2022-11-23 | 36.96 | $37.46 | 10327 |
| 2022-11-22 | 36.90 | $37.34 | 5907 |
| 2022-11-21 | 36.85 | $36.96 | 10600 |
| 2022-11-18 | 36.83 | $37.25 | 5600 |
| 2022-11-17 | 36.77 | $36.49 | 11787 |
| 2022-11-16 | 36.79 | $36.82 | 5300 |
| 2022-11-15 | 36.76 | $37.31 | 5700 |
| 2022-11-14 | 36.68 | $37.06 | 6542 |
| 2022-11-11 | 36.62 | $37.26 | 10426 |
| 2022-11-10 | 36.53 | $37.20 | 14125 |
| 2022-11-09 | 36.43 | $36.40 | 8510 |
| 2022-11-08 | 36.40 | $36.46 | 12108 |
| 2022-11-07 | 36.37 | $36.34 | 5009 |
| 2022-11-04 | 36.34 | $36.22 | 22000 |
| 2022-11-03 | 36.31 | $36.48 | 11200 |
| 2022-11-02 | 36.26 | $36.94 | 7200 |
| 2022-11-01 | 36.17 | $37.21 | 16546 |
| 2022-10-31 | 36.04 | $36.37 | 13500 |
| 2022-10-28 | 35.99 | $36.74 | 9623 |
| 2022-10-27 | 35.89 | $36.81 | 21300 |
| 2022-10-26 | 35.78 | $36.46 | 15610 |
| 2022-10-25 | 35.70 | $37.00 | 23416 |
| 2022-10-24 | 35.56 | $36.33 | 5625 |
| 2022-10-21 | 35.48 | $35.67 | 1949 |
| 2022-10-20 | 35.45 | $35.36 | 7700 |
| 2022-10-19 | 35.46 | $35.64 | 2319 |
| 2022-10-18 | 35.44 | $35.69 | 3200 |
| 2022-10-17 | 35.43 | $35.26 | 4800 |
| 2022-10-14 | 35.46 | $34.97 | 15500 |
| 2022-10-13 | 35.53 | $35.56 | 14400 |
| 2022-10-12 | 35.55 | $35.20 | 17700 |
| 2022-10-11 | 35.62 | $35.30 | 4500 |
| 2022-10-10 | 35.68 | $35.17 | 4031 |
| 2022-10-07 | 35.77 | $35.34 | 11600 |
| 2022-10-06 | 35.86 | $35.90 | 11900 |
| 2022-10-05 | 35.91 | $36.30 | 12846 |
| 2022-10-04 | 35.92 | $36.30 | 9000 |
| 2022-10-03 | 35.94 | $35.70 | 15320 |
| 2022-09-30 | 36.02 | $35.00 | 25100 |
| 2022-09-29 | 36.17 | $35.37 | 13549 |
| 2022-09-28 | 36.30 | $35.41 | 6500 |
| 2022-09-27 | 36.44 | $34.75 | 8012 |
| 2022-09-26 | 36.65 | $34.81 | 9548 |
| 2022-09-23 | 36.87 | $35.15 | 9300 |
| 2022-09-22 | 37.08 | $35.91 | 6029 |
| 2022-09-21 | 37.22 | $36.46 | 8000 |
| 2022-09-20 | 37.32 | $36.52 | 12248 |
| 2022-09-19 | 37.42 | $36.89 | 6346 |
| 2022-09-16 | 37.49 | $37.14 | 10200 |
| 2022-09-15 | 37.54 | $37.14 | 9600 |
| 2022-09-14 | 37.61 | $37.27 | 6300 |
| 2022-09-13 | 37.67 | $36.90 | 17900 |
| 2022-09-12 | 37.78 | $38.40 | 12246 |
| 2022-09-09 | 37.75 | $37.92 | 3702 |
| 2022-09-08 | 37.77 | $37.83 | 6534 |
| 2022-09-07 | 37.81 | $37.75 | 10400 |
| 2022-09-06 | 37.85 | $37.23 | 1600 |
| 2022-09-02 | 37.96 | $37.09 | 23223 |
| 2022-09-01 | 38.08 | $37.09 | 26200 |
| 2022-08-31 | 38.21 | $37.09 | 26824 |
| 2022-08-30 | 38.35 | $37.29 | 7339 |
| 2022-08-29 | 38.47 | $37.76 | 11500 |
| 2022-08-26 | 38.56 | $37.84 | 24200 |
| 2022-08-25 | 38.64 | $38.25 | 22900 |
| 2022-08-24 | 38.69 | $38.25 | 9000 |
| 2022-08-23 | 38.73 | $38.20 | 9300 |
| 2022-08-22 | 38.78 | $37.77 | 12039 |
| 2022-08-19 | 38.86 | $38.50 | 9908 |
| 2022-08-18 | 38.87 | $38.93 | 22507 |
| 2022-08-17 | 38.84 | $39.00 | 19123 |
| 2022-08-16 | 38.79 | $39.20 | 15900 |
| 2022-08-15 | 38.72 | $39.26 | 9333 |
| 2022-08-12 | 38.63 | $39.68 | 3600 |
| 2022-08-11 | 38.48 | $39.30 | 17000 |
| 2022-08-10 | 38.36 | $38.92 | 13300 |
| 2022-08-09 | 38.27 | $38.21 | 16935 |
| 2022-08-08 | 38.24 | $38.49 | 16629 |
| 2022-08-05 | 38.18 | $38.46 | 9920 |
| 2022-08-04 | 38.12 | $38.83 | 18000 |
| 2022-08-03 | 38.01 | $38.73 | 17543 |
| 2022-08-02 | 37.91 | $38.39 | 23428 |
| 2022-08-01 | 37.83 | $38.64 | 25000 |
| 2022-07-29 | 37.73 | $39.15 | 22000 |
| 2022-07-28 | 37.57 | $38.71 | 10400 |
| 2022-07-27 | 37.45 | $38.18 | 12920 |
| 2022-07-26 | 37.38 | $37.21 | 6600 |
| 2022-07-25 | 37.39 | $37.15 | 15715 |
| 2022-07-22 | 37.42 | $37.77 | 12143 |
| 2022-07-21 | 37.38 | $37.96 | 8100 |
| 2022-07-20 | 37.31 | $37.91 | 82746 |
| 2022-07-19 | 37.24 | $37.70 | 10232 |
| 2022-07-18 | 37.18 | $36.86 | 31505 |
| 2022-07-15 | 37.21 | $36.91 | 8622 |
| 2022-07-14 | 37.23 | $36.81 | 19002 |
| 2022-07-13 | 37.26 | $37.11 | 37900 |
| 2022-07-12 | 37.27 | $37.11 | 10700 |
| 2022-07-11 | 37.28 | $37.24 | 5223 |
| 2022-07-08 | 37.28 | $37.32 | 31906 |
| 2022-07-07 | 37.29 | $37.49 | 4100 |
| 2022-07-06 | 37.29 | $37.25 | 7400 |
| 2022-07-05 | 37.33 | $37.67 | 10300 |
| 2022-07-01 | 37.33 | $38.25 | 18100 |
| 2022-06-30 | 37.29 | $37.33 | 18100 |
| 2022-06-29 | 37.34 | $37.48 | 20000 |
| 2022-06-28 | 37.39 | $37.00 | 10600 |
| 2022-06-27 | 37.49 | $37.45 | 8502 |
| 2022-06-24 | 37.56 | $37.33 | 14400 |
| 2022-06-23 | 37.65 | $36.42 | 5400 |
| 2022-06-22 | 37.82 | $36.45 | 5105 |
| 2022-06-21 | 38.01 | $36.60 | 19600 |
| 2022-06-17 | 38.18 | $36.34 | 12041 |
| 2022-06-16 | 38.39 | $36.47 | 82800 |
| 2022-06-15 | 38.59 | $37.31 | 15700 |
| 2022-06-14 | 38.72 | $37.50 | 11400 |
| 2022-06-13 | 38.84 | $37.22 | 23900 |
| 2022-06-10 | 38.99 | $38.20 | 18900 |
| 2022-06-09 | 39.04 | $38.87 | 14624 |
| 2022-06-08 | 39.02 | $39.66 | 3831 |
| 2022-06-07 | 38.93 | $39.67 | 5800 |
| 2022-06-06 | 38.82 | $39.37 | 18800 |
| 2022-06-03 | 38.73 | $39.34 | 9831 |
| 2022-06-02 | 38.65 | $39.76 | 26500 |
| 2022-06-01 | 38.52 | $39.30 | 21800 |
| 2022-05-31 | 38.44 | $38.61 | 51900 |
| 2022-05-27 | 38.43 | $39.80 | 27221 |
| 2022-05-26 | 38.29 | $39.17 | 31800 |
| 2022-05-25 | 38.22 | $38.70 | 25513 |
| 2022-05-24 | 38.19 | $37.33 | 64900 |
| 2022-05-23 | 38.30 | $38.41 | 37900 |
| 2022-05-20 | 38.32 | $37.82 | 32234 |
| 2022-05-19 | 38.39 | $38.20 | 22027 |
| 2022-05-18 | 38.45 | $37.74 | 54128 |
| 2022-05-17 | 38.56 | $38.76 | 30587 |
| 2022-05-16 | 38.59 | $38.19 | 10400 |
| 2022-05-13 | 38.68 | $38.55 | 9315 |
| 2022-05-12 | 38.75 | $37.88 | 10037 |
| 2022-05-11 | 38.89 | $38.00 | 23328 |
| 2022-05-10 | 39.04 | $38.09 | 64700 |
| 2022-05-09 | 39.19 | $37.60 | 23401 |
| 2022-05-06 | 39.40 | $38.70 | 7600 |
| 2022-05-05 | 39.51 | $38.10 | 30647 |
| 2022-05-04 | 39.71 | $39.99 | 19116 |
| 2022-05-03 | 39.73 | $39.12 | 13612 |
| 2022-05-02 | 39.85 | $39.13 | 13500 |
| 2022-04-29 | 39.98 | $38.25 | 37300 |
| 2022-04-28 | 40.21 | $39.40 | 17204 |
| 2022-04-27 | 40.35 | $38.90 | 22200 |
| 2022-04-26 | 40.55 | $38.90 | 6526 |
| 2022-04-25 | 40.75 | $39.73 | 19109 |
| 2022-04-22 | 40.89 | $39.74 | 24600 |
| 2022-04-21 | 41.03 | $40.57 | 10617 |
| 2022-04-20 | 41.09 | $40.99 | 6700 |
| 2022-04-19 | 41.12 | $41.00 | 17300 |
| 2022-04-18 | 41.15 | $40.50 | 9100 |
| 2022-04-14 | 41.22 | $40.84 | 6700 |
| 2022-04-13 | 41.27 | $40.51 | 13310 |
| 2022-04-12 | 41.34 | $40.22 | 11548 |
| 2022-04-11 | 41.45 | $40.51 | 9532 |
| 2022-04-08 | 41.53 | $41.14 | 16900 |
| 2022-04-07 | 41.55 | $41.30 | 7400 |
| 2022-04-06 | 41.54 | $41.50 | 14100 |
| 2022-04-05 | 41.52 | $41.96 | 14339 |
| 2022-04-04 | 41.45 | $42.30 | 12300 |
| 2022-04-01 | 41.33 | $42.08 | 22000 |
| 2022-03-31 | 41.23 | $42.00 | 11300 |
| 2022-03-30 | 41.14 | $41.91 | 13003 |
| 2022-03-29 | 41.05 | $41.65 | 11300 |
| 2022-03-28 | 40.99 | $41.05 | 2923 |
| 2022-03-25 | 40.98 | $41.10 | 13127 |
| 2022-03-24 | 40.97 | $41.25 | 9700 |
| 2022-03-23 | 40.95 | $41.27 | 7700 |
| 2022-03-22 | 40.91 | $41.31 | 20000 |
| 2022-03-21 | 40.87 | $41.00 | 14236 |
| 2022-03-18 | 40.86 | $41.30 | 37900 |
| 2022-03-17 | 40.82 | $40.94 | 12615 |
| 2022-03-16 | 40.82 | $40.55 | 41404 |
| 2022-03-15 | 40.86 | $40.69 | 23600 |
| 2022-03-14 | 40.90 | $40.35 | 6900 |
| 2022-03-11 | 40.98 | $40.68 | 12300 |
| 2022-03-10 | 41.03 | $40.67 | 24932 |
| 2022-03-09 | 41.10 | $41.22 | 26600 |
| 2022-03-08 | 41.13 | $40.44 | 18800 |
| 2022-03-07 | 41.24 | $40.25 | 20000 |
| 2022-03-04 | 41.38 | $41.29 | 12800 |
| 2022-03-03 | 41.42 | $41.65 | 10622 |
| 2022-03-02 | 41.43 | $41.42 | 41157 |
| 2022-03-01 | 41.47 | $41.20 | 31400 |
| 2022-02-28 | 41.54 | $40.92 | 20000 |
| 2022-02-25 | 41.64 | $41.33 | 12300 |
| 2022-02-24 | 41.70 | $40.73 | 7546 |
| 2022-02-23 | 41.83 | $40.39 | 22735 |
| 2022-02-22 | 41.99 | $40.30 | 19165 |
| 2022-02-18 | 42.18 | $40.99 | 12700 |
| 2022-02-17 | 42.29 | $41.33 | 12843 |
| 2022-02-16 | 42.39 | $42.28 | 9000 |
| 2022-02-15 | 42.39 | $42.28 | 11500 |
| 2022-02-14 | 42.40 | $42.31 | 19192 |
| 2022-02-11 | 42.42 | $41.91 | 16400 |
| 2022-02-10 | 42.47 | $42.55 | 7400 |
| 2022-02-09 | 42.47 | $43.34 | 11600 |
| 2022-02-08 | 42.40 | $42.66 | 7627 |
| 2022-02-07 | 42.40 | $42.48 | 9700 |
| 2022-02-04 | 42.41 | $42.50 | 9100 |
| 2022-02-03 | 42.43 | $41.81 | 6010 |
| 2022-02-02 | 42.52 | $42.99 | 21644 |
| 2022-02-01 | 42.50 | $42.60 | 17153 |
| 2022-01-31 | 42.53 | $42.51 | 10519 |
| 2022-01-28 | 42.56 | $42.24 | 6600 |
| 2022-01-27 | 42.63 | $41.90 | 6900 |
| 2022-01-26 | 42.73 | $41.76 | 5222 |
| 2022-01-25 | 42.85 | $42.00 | 7000 |
| 2022-01-24 | 42.95 | $41.47 | 26700 |
| 2022-01-21 | 43.11 | $41.81 | 10117 |
| 2022-01-20 | 43.24 | $42.90 | 11128 |
| 2022-01-19 | 43.26 | $42.90 | 7117 |
| 2022-01-18 | 43.27 | $43.16 | 7104 |
| 2022-01-14 | 43.26 | $43.14 | 24600 |
| 2022-01-13 | 43.24 | $43.39 | 12216 |
| 2022-01-12 | 43.20 | $43.81 | 9500 |
| 2022-01-11 | 43.12 | $43.75 | 26408 |
| 2022-01-10 | 43.05 | $43.05 | 11400 |
| 2022-01-07 | 43.07 | $43.20 | 20500 |
| 2022-01-06 | 43.08 | $43.27 | 5500 |
| 2022-01-05 | 43.10 | $43.19 | 16200 |
| 2022-01-04 | 43.14 | $43.80 | 3800 |
| 2022-01-03 | 43.13 | $43.92 | 31913 |
| 2021-12-31 | 43.11 | $43.21 | 110200 |
| 2021-12-30 | 43.17 | $42.65 | 90214 |
| 2021-12-29 | 43.29 | $42.89 | 12200 |
| 2021-12-28 | 43.40 | $42.81 | 44855 |
| 2021-12-27 | 43.53 | $43.04 | 14129 |
| 2021-12-23 | 43.66 | $42.60 | 22500 |
| 2021-12-22 | 43.83 | $42.57 | 33010 |
| 2021-12-21 | 44.02 | $42.25 | 17949 |
| 2021-12-20 | 44.26 | $41.54 | 12733 |
| 2021-12-17 | 44.59 | $41.96 | 25512 |
| 2021-12-16 | 44.89 | $42.31 | 21900 |
| 2021-12-15 | 45.18 | $42.65 | 26100 |
| 2021-12-14 | 45.45 | $45.05 | 35600 |
| 2021-12-13 | 45.50 | $45.47 | 13530 |
| 2021-12-10 | 45.52 | $45.70 | 10504 |
| 2021-12-09 | 45.51 | $45.74 | 5500 |
| 2021-12-08 | 45.51 | $46.30 | 12500 |
| 2021-12-07 | 45.45 | $45.52 | 3421 |
| 2021-12-06 | 45.47 | $45.11 | 6900 |
| 2021-12-03 | 45.53 | $44.76 | 11820 |
| 2021-12-02 | 45.63 | $45.74 | 10000 |
| 2021-12-01 | 45.64 | $45.04 | 15800 |
| 2021-11-30 | 45.72 | $45.05 | 9136 |
| 2021-11-29 | 45.81 | $45.65 | 8418 |
| 2021-11-26 | 45.84 | $45.13 | 8700 |
| 2021-11-24 | 45.93 | $45.40 | 3428 |
| 2021-11-23 | 45.99 | $45.51 | 12206 |
| 2021-11-22 | 46.05 | $45.52 | 4600 |
| 2021-11-19 | 46.11 | $45.75 | 6900 |
| 2021-11-18 | 46.14 | $45.76 | 3000 |
| 2021-11-17 | 46.18 | $45.57 | 14215 |
| 2021-11-16 | 46.23 | $46.15 | 3745 |
| 2021-11-15 | 46.23 | $46.71 | 3541 |
| 2021-11-12 | 46.17 | $46.43 | 3326 |
| 2021-11-11 | 46.13 | $46.23 | 2000 |
| 2021-11-10 | 46.12 | $46.21 | 3824 |
| 2021-11-09 | 46.10 | $46.30 | 4200 |
| 2021-11-08 | 46.07 | $46.30 | 3900 |
| 2021-11-05 | 46.03 | $46.06 | 4700 |
| 2021-11-04 | 46.01 | $46.08 | 6300 |
| 2021-11-03 | 45.99 | $46.01 | 9415 |
| 2021-11-02 | 45.96 | $46.19 | 5300 |
| 2021-11-01 | 45.92 | $46.42 | 8500 |
| 2021-10-29 | 45.84 | $46.19 | 7621 |
| 2021-10-28 | 45.78 | $46.11 | 10717 |
| 2021-10-27 | 45.72 | $45.97 | 8100 |
| 2021-10-26 | 45.67 | $46.13 | 1700 |
| 2021-10-25 | 45.60 | $45.86 | 2422 |
| 2021-10-22 | 45.54 | $45.75 | 3437 |
| 2021-10-21 | 45.50 | $45.64 | 3600 |
| 2021-10-20 | 45.46 | $45.91 | 10119 |
| 2021-10-19 | 45.40 | $46.04 | 5600 |
| 2021-10-18 | 45.31 | $45.98 | 4500 |
| 2021-10-15 | 45.23 | $45.61 | 3307 |
| 2021-10-14 | 45.17 | $46.29 | 7500 |
| 2021-10-13 | 45.05 | $45.45 | 3948 |
| 2021-10-12 | 45.01 | $45.24 | 7900 |
| 2021-10-11 | 44.98 | $45.30 | 3900 |
| 2021-10-08 | 44.96 | $45.45 | 3700 |
| 2021-10-07 | 44.91 | $45.06 | 22233 |
| 2021-10-06 | 44.91 | $44.70 | 8400 |
| 2021-10-05 | 44.94 | $44.86 | 7400 |
| 2021-10-04 | 44.96 | $44.87 | 6800 |
| 2021-10-01 | 44.99 | $45.10 | 10745 |
| 2021-09-30 | 45.00 | $44.63 | 6405 |
| 2021-09-29 | 45.06 | $44.65 | 2123 |
| 2021-09-28 | 45.13 | $44.64 | 13700 |
| 2021-09-27 | 45.21 | $45.03 | 4700 |
| 2021-09-24 | 45.26 | $45.28 | 5409 |
| 2021-09-23 | 45.29 | $45.03 | 1546 |
| 2021-09-22 | 45.34 | $44.95 | 6200 |
| 2021-09-21 | 45.41 | $45.06 | 3700 |
| 2021-09-20 | 45.47 | $44.34 | 19900 |
| 2021-09-17 | 45.61 | $45.14 | 5500 |
| 2021-09-16 | 45.67 | $45.25 | 5825 |
| 2021-09-15 | 45.72 | $45.31 | 5200 |
| 2021-09-14 | 45.76 | $45.36 | 3911 |
| 2021-09-13 | 45.81 | $45.43 | 6931 |
| 2021-09-10 | 45.85 | $45.07 | 23700 |
| 2021-09-09 | 45.93 | $45.35 | 23700 |
| 2021-09-08 | 45.99 | $45.41 | 25603 |
| 2021-09-07 | 46.04 | $45.81 | 29709 |
| 2021-09-03 | 46.05 | $46.00 | 12800 |
| 2021-09-02 | 46.05 | $46.25 | 6027 |
| 2021-09-01 | 46.01 | $46.56 | 17801 |
| 2021-08-31 | 45.94 | $46.58 | 8016 |
| 2021-08-30 | 45.87 | $46.27 | 5444 |
| 2021-08-27 | 45.81 | $46.25 | 6519 |
| 2021-08-26 | 45.76 | $46.07 | 8000 |
| 2021-08-25 | 45.72 | $46.27 | 7700 |
| 2021-08-24 | 45.66 | $45.71 | 11100 |
| 2021-08-23 | 45.64 | $45.65 | 4020 |
| 2021-08-20 | 45.63 | $45.27 | 5131 |
| 2021-08-19 | 45.65 | $45.35 | 10431 |
| 2021-08-18 | 45.66 | $45.54 | 3900 |
| 2021-08-17 | 45.65 | $45.69 | 5800 |
| 2021-08-16 | 45.63 | $45.77 | 6300 |
| 2021-08-13 | 45.59 | $46.12 | 9500 |
| 2021-08-12 | 45.51 | $46.40 | 9100 |
| 2021-08-11 | 45.40 | $46.08 | 6900 |
| 2021-08-10 | 45.32 | $45.72 | 12019 |
| 2021-08-09 | 45.27 | $45.61 | 16100 |
| 2021-08-06 | 45.23 | $45.56 | 6344 |
| 2021-08-05 | 45.19 | $45.50 | 4400 |
| 2021-08-04 | 45.15 | $45.18 | 4800 |
| 2021-08-03 | 45.15 | $45.35 | 9900 |
| 2021-08-02 | 45.13 | $45.41 | 16005 |
| 2021-07-30 | 45.11 | $45.48 | 17500 |
| 2021-07-29 | 45.08 | $45.20 | 11100 |
| 2021-07-28 | 45.09 | $45.23 | 5000 |
| 2021-07-27 | 45.09 | $44.67 | 4706 |
| 2021-07-26 | 45.14 | $45.03 | 1124 |
| 2021-07-23 | 45.17 | $45.19 | 1700 |
| 2021-07-22 | 45.17 | $44.87 | 1400 |
| 2021-07-21 | 45.21 | $45.38 | 3200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.01
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.06
Average
41.95
Maximum
48.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.01 | $45.32 | 18500 |
| 2026-07-16 | 46.13 | $46.28 | 4400 |
| 2026-07-15 | 46.08 | $46.48 | 9406 |
| 2026-07-14 | 45.97 | $45.97 | 25000 |
| 2026-07-13 | 45.95 | $45.76 | 12300 |
| 2026-07-10 | 45.97 | $45.95 | 8800 |
| 2026-07-09 | 45.96 | $45.76 | 4000 |
| 2026-07-08 | 45.98 | $46.23 | 12249 |
| 2026-07-07 | 45.90 | $46.22 | 3439 |
| 2026-07-06 | 45.81 | $46.68 | 6100 |
| 2026-07-02 | 45.61 | $46.58 | 7200 |
| 2026-07-01 | 45.40 | $46.27 | 15700 |
| 2026-06-30 | 45.22 | $45.97 | 8846 |
| 2026-06-29 | 45.08 | $45.55 | 34400 |
| 2026-06-26 | 45.00 | $44.90 | 4600 |
| 2026-06-25 | 45.05 | $45.01 | 13111 |
| 2026-06-24 | 45.08 | $44.84 | 12200 |
| 2026-06-23 | 45.16 | $44.91 | 21201 |
| 2026-06-22 | 45.24 | $44.61 | 15400 |
| 2026-06-18 | 45.39 | $45.37 | 13900 |
| 2026-06-17 | 45.40 | $45.13 | 11146 |
| 2026-06-16 | 45.48 | $45.92 | 10241 |
| 2026-06-15 | 45.39 | $46.00 | 12500 |
| 2026-06-12 | 45.28 | $45.25 | 9800 |
| 2026-06-11 | 45.30 | $45.56 | 12215 |
| 2026-06-10 | 45.27 | $45.42 | 10100 |
| 2026-06-09 | 45.26 | $45.19 | 6048 |
| 2026-06-08 | 45.31 | $45.08 | 7500 |
| 2026-06-05 | 45.38 | $45.45 | 7224 |
| 2026-06-04 | 45.38 | $45.59 | 4614 |
| 2026-06-03 | 45.36 | $45.35 | 5525 |
| 2026-06-02 | 45.39 | $45.86 | 9601 |
| 2026-06-01 | 45.32 | $45.42 | 19000 |
| 2026-05-29 | 45.33 | $45.78 | 15114 |
| 2026-05-28 | 45.26 | $45.41 | 14100 |
| 2026-05-27 | 45.27 | $45.07 | 6800 |
| 2026-05-26 | 45.35 | $45.15 | 7511 |
| 2026-05-22 | 45.43 | $45.15 | 19322 |
| 2026-05-21 | 45.52 | $45.37 | 6347 |
| 2026-05-20 | 45.58 | $45.16 | 12400 |
| 2026-05-19 | 45.70 | $44.96 | 11100 |
| 2026-05-18 | 45.88 | $45.02 | 22000 |
| 2026-05-15 | 46.07 | $45.39 | 8000 |
| 2026-05-14 | 46.22 | $45.72 | 21300 |
| 2026-05-13 | 46.33 | $46.25 | 4313 |
| 2026-05-12 | 46.34 | $46.11 | 16200 |
| 2026-05-11 | 46.38 | $46.38 | 18500 |
| 2026-05-08 | 46.37 | $46.50 | 11743 |
| 2026-05-07 | 46.33 | $46.45 | 17000 |
| 2026-05-06 | 46.29 | $46.45 | 22426 |
| 2026-05-05 | 46.25 | $46.54 | 8315 |
| 2026-05-04 | 46.19 | $46.46 | 4800 |
| 2026-05-01 | 46.13 | $46.45 | 14600 |
| 2026-04-30 | 46.06 | $46.51 | 40531 |
| 2026-04-29 | 45.97 | $45.97 | 14200 |
| 2026-04-28 | 45.98 | $45.81 | 21623 |
| 2026-04-27 | 46.03 | $45.80 | 18047 |
| 2026-04-24 | 46.09 | $46.07 | 11820 |
| 2026-04-23 | 46.10 | $46.28 | 5665 |
| 2026-04-22 | 46.06 | $46.36 | 7300 |
| 2026-04-21 | 46.01 | $46.64 | 9800 |
| 2026-04-20 | 45.88 | $46.30 | 7434 |
| 2026-04-17 | 45.81 | $46.52 | 4400 |
| 2026-04-16 | 45.68 | $46.30 | 8800 |
| 2026-04-15 | 45.58 | $46.50 | 9011 |
| 2026-04-14 | 45.43 | $46.54 | 35600 |
| 2026-04-13 | 45.24 | $46.16 | 17600 |
| 2026-04-10 | 45.11 | $45.74 | 23942 |
| 2026-04-09 | 45.04 | $45.86 | 19900 |
| 2026-04-08 | 44.94 | $45.36 | 16300 |
| 2026-04-07 | 44.94 | $44.85 | 15000 |
| 2026-04-06 | 45.05 | $44.82 | 44505 |
| 2026-04-02 | 45.19 | $45.43 | 6933 |
| 2026-04-01 | 45.23 | $46.07 | 17449 |
| 2026-03-31 | 45.14 | $46.32 | 16300 |
| 2026-03-30 | 44.99 | $44.59 | 8700 |
| 2026-03-27 | 45.18 | $44.50 | 5800 |
| 2026-03-26 | 45.43 | $44.85 | 10013 |
| 2026-03-25 | 45.65 | $45.73 | 8504 |
| 2026-03-24 | 45.73 | $44.95 | 15000 |
| 2026-03-23 | 45.99 | $45.45 | 11100 |
| 2026-03-20 | 46.19 | $44.90 | 10848 |
| 2026-03-19 | 46.54 | $45.78 | 5109 |
| 2026-03-18 | 46.76 | $46.23 | 8547 |
| 2026-03-17 | 46.93 | $46.97 | 4500 |
| 2026-03-16 | 46.97 | $46.92 | 14400 |
| 2026-03-13 | 47.03 | $46.30 | 5840 |
| 2026-03-12 | 47.24 | $46.59 | 13105 |
| 2026-03-11 | 47.42 | $46.74 | 10318 |
| 2026-03-10 | 47.60 | $47.08 | 11800 |
| 2026-03-09 | 47.73 | $47.00 | 9000 |
| 2026-03-06 | 47.91 | $47.26 | 28047 |
| 2026-03-05 | 48.06 | $47.12 | 4500 |
| 2026-03-04 | 48.26 | $47.84 | 21629 |
| 2026-03-03 | 48.35 | $47.31 | 16843 |
| 2026-03-02 | 48.56 | $47.94 | 11500 |
| 2026-02-27 | 48.67 | $48.23 | 14000 |
| 2026-02-26 | 48.74 | $48.14 | 44000 |
| 2026-02-25 | 48.83 | $48.95 | 6100 |
| 2026-02-24 | 48.77 | $48.69 | 6928 |
| 2026-02-23 | 48.75 | $48.75 | 12109 |
| 2026-02-20 | 48.71 | $49.22 | 9100 |
| 2026-02-19 | 48.56 | $48.73 | 7000 |
| 2026-02-18 | 48.50 | $48.38 | 8200 |
| 2026-02-17 | 48.49 | $47.87 | 10809 |
| 2026-02-13 | 48.59 | $48.69 | 9440 |
| 2026-02-12 | 48.53 | $48.69 | 19200 |
| 2026-02-11 | 48.46 | $48.23 | 6600 |
| 2026-02-10 | 48.47 | $48.05 | 5517 |
| 2026-02-09 | 48.52 | $48.11 | 19000 |
| 2026-02-06 | 48.57 | $47.85 | 2231 |
| 2026-02-05 | 48.67 | $47.59 | 31500 |
| 2026-02-04 | 48.84 | $49.24 | 12732 |
| 2026-02-03 | 48.69 | $49.35 | 12300 |
| 2026-02-02 | 48.49 | $49.11 | 10044 |
| 2026-01-30 | 48.31 | $48.79 | 11729 |
| 2026-01-29 | 48.16 | $48.39 | 28503 |
| 2026-01-28 | 48.07 | $48.35 | 2937 |
| 2026-01-27 | 47.97 | $48.24 | 8716 |
| 2026-01-26 | 47.87 | $48.05 | 11629 |
| 2026-01-23 | 47.80 | $47.91 | 11004 |
| 2026-01-22 | 47.75 | $48.06 | 15319 |
| 2026-01-21 | 47.65 | $47.31 | 8139 |
| 2026-01-20 | 47.69 | $47.02 | 19800 |
| 2026-01-16 | 47.80 | $47.78 | 11115 |
| 2026-01-15 | 47.77 | $48.05 | 6300 |
| 2026-01-14 | 47.67 | $48.05 | 9100 |
| 2026-01-13 | 47.55 | $48.34 | 9837 |
| 2026-01-12 | 47.36 | $48.00 | 5746 |
| 2026-01-09 | 47.20 | $48.13 | 18900 |
| 2026-01-08 | 46.99 | $47.26 | 12100 |
| 2026-01-07 | 46.92 | $47.04 | 19600 |
| 2026-01-06 | 46.90 | $46.88 | 28405 |
| 2026-01-05 | 46.90 | $46.73 | 12535 |
| 2026-01-02 | 46.93 | $46.48 | 21219 |
| 2025-12-31 | 47.02 | $45.76 | 31243 |
| 2025-12-30 | 47.28 | $47.21 | 12904 |
| 2025-12-29 | 47.27 | $47.32 | 5737 |
| 2025-12-26 | 47.24 | $47.14 | 2812 |
| 2025-12-24 | 47.23 | $47.07 | 3525 |
| 2025-12-23 | 47.25 | $47.60 | 4100 |
| 2025-12-22 | 47.15 | $47.00 | 7437 |
| 2025-12-19 | 47.15 | $47.35 | 12844 |
| 2025-12-18 | 47.09 | $46.14 | 9000 |
| 2025-12-17 | 47.27 | $46.09 | 10731 |
| 2025-12-16 | 47.49 | $46.14 | 9633 |
| 2025-12-15 | 47.72 | $46.02 | 42400 |
| 2025-12-12 | 48.02 | $47.24 | 4400 |
| 2025-12-11 | 48.11 | $47.56 | 22800 |
| 2025-12-10 | 48.14 | $48.50 | 10233 |
| 2025-12-09 | 47.97 | $48.03 | 6900 |
| 2025-12-08 | 47.87 | $47.67 | 22805 |
| 2025-12-05 | 47.82 | $47.03 | 13321 |
| 2025-12-04 | 47.90 | $47.52 | 7000 |
| 2025-12-03 | 47.88 | $48.70 | 20010 |
| 2025-12-02 | 47.60 | $48.53 | 10500 |
| 2025-12-01 | 47.31 | $48.59 | 10545 |
| 2025-11-28 | 46.96 | $48.74 | 11300 |
| 2025-11-26 | 46.51 | $47.72 | 8835 |
| 2025-11-25 | 46.20 | $47.01 | 10900 |
| 2025-11-24 | 46.00 | $46.69 | 7000 |
| 2025-11-21 | 45.82 | $46.64 | 14139 |
| 2025-11-20 | 45.63 | $45.53 | 3806 |
| 2025-11-19 | 45.64 | $45.82 | 3647 |
| 2025-11-18 | 45.59 | $45.57 | 5014 |
| 2025-11-17 | 45.59 | $45.22 | 7400 |
| 2025-11-14 | 45.65 | $45.53 | 7709 |
| 2025-11-13 | 45.66 | $45.40 | 9447 |
| 2025-11-12 | 45.70 | $45.83 | 5700 |
| 2025-11-11 | 45.66 | $45.56 | 7700 |
| 2025-11-10 | 45.66 | $45.69 | 3500 |
| 2025-11-07 | 45.63 | $45.36 | 3000 |
| 2025-11-06 | 45.67 | $45.77 | 2000 |
| 2025-11-05 | 45.63 | $45.37 | 13749 |
| 2025-11-04 | 45.66 | $45.90 | 8300 |
| 2025-11-03 | 45.59 | $45.87 | 12713 |
| 2025-10-31 | 45.51 | $45.59 | 8569 |
| 2025-10-30 | 45.48 | $45.35 | 13900 |
| 2025-10-29 | 45.49 | $45.29 | 13900 |
| 2025-10-28 | 45.51 | $45.33 | 6400 |
| 2025-10-27 | 45.53 | $45.66 | 7500 |
| 2025-10-24 | 45.48 | $45.63 | 11400 |
| 2025-10-23 | 45.43 | $45.40 | 9500 |
| 2025-10-22 | 45.42 | $45.18 | 7200 |
| 2025-10-21 | 45.45 | $45.29 | 18500 |
| 2025-10-20 | 45.46 | $45.34 | 4300 |
| 2025-10-17 | 45.46 | $45.08 | 5112 |
| 2025-10-16 | 45.51 | $45.58 | 5400 |
| 2025-10-15 | 45.47 | $45.09 | 5000 |
| 2025-10-14 | 45.52 | $45.03 | 13111 |
| 2025-10-13 | 45.59 | $45.64 | 5600 |
| 2025-10-10 | 45.55 | $45.34 | 8200 |
| 2025-10-09 | 45.55 | $45.51 | 8430 |
| 2025-10-08 | 45.52 | $45.77 | 12724 |
| 2025-10-07 | 45.43 | $45.77 | 6903 |
| 2025-10-06 | 45.32 | $45.79 | 17205 |
| 2025-10-03 | 45.18 | $45.07 | 11826 |
| 2025-10-02 | 45.18 | $45.28 | 3200 |
| 2025-10-01 | 45.13 | $45.03 | 11803 |
| 2025-09-30 | 45.12 | $45.02 | 17815 |
| 2025-09-29 | 45.11 | $45.03 | 7512 |
| 2025-09-26 | 45.10 | $44.73 | 4600 |
| 2025-09-25 | 45.14 | $44.85 | 5900 |
| 2025-09-24 | 45.17 | $45.09 | 3022 |
| 2025-09-23 | 45.15 | $45.17 | 14700 |
| 2025-09-22 | 45.10 | $45.00 | 1637 |
| 2025-09-19 | 45.08 | $45.00 | 7009 |
| 2025-09-18 | 45.06 | $45.11 | 6400 |
| 2025-09-17 | 45.01 | $44.94 | 8800 |
| 2025-09-16 | 44.98 | $45.08 | 19104 |
| 2025-09-15 | 44.92 | $44.69 | 8000 |
| 2025-09-12 | 44.92 | $45.06 | 5715 |
| 2025-09-11 | 44.85 | $45.03 | 7100 |
| 2025-09-10 | 44.77 | $44.98 | 7500 |
| 2025-09-09 | 44.69 | $45.04 | 26928 |
| 2025-09-08 | 44.58 | $44.60 | 17625 |
| 2025-09-05 | 44.54 | $44.76 | 7413 |
| 2025-09-04 | 44.46 | $44.68 | 3200 |
| 2025-09-03 | 44.38 | $44.44 | 11100 |
| 2025-09-02 | 44.34 | $44.48 | 13300 |
| 2025-08-29 | 44.29 | $44.50 | 8029 |
| 2025-08-28 | 44.22 | $44.48 | 11217 |
| 2025-08-27 | 44.14 | $44.17 | 5000 |
| 2025-08-26 | 44.11 | $44.36 | 8934 |
| 2025-08-25 | 44.03 | $44.26 | 8200 |
| 2025-08-22 | 43.97 | $44.11 | 9519 |
| 2025-08-21 | 43.92 | $43.84 | 5400 |
| 2025-08-20 | 43.93 | $43.81 | 5400 |
| 2025-08-19 | 43.94 | $44.03 | 6700 |
| 2025-08-18 | 43.90 | $43.85 | 10600 |
| 2025-08-15 | 43.90 | $43.77 | 2504 |
| 2025-08-14 | 43.91 | $43.68 | 8638 |
| 2025-08-13 | 43.94 | $44.05 | 5127 |
| 2025-08-12 | 43.90 | $43.94 | 12026 |
| 2025-08-11 | 43.87 | $43.80 | 4933 |
| 2025-08-08 | 43.86 | $43.83 | 4600 |
| 2025-08-07 | 43.85 | $43.76 | 3304 |
| 2025-08-06 | 43.85 | $43.85 | 14700 |
| 2025-08-05 | 43.83 | $43.76 | 7100 |
| 2025-08-04 | 43.83 | $43.89 | 8200 |
| 2025-08-01 | 43.80 | $43.60 | 12400 |
| 2025-07-31 | 43.82 | $43.63 | 9100 |
| 2025-07-30 | 43.83 | $43.45 | 10648 |
| 2025-07-29 | 43.89 | $43.66 | 4400 |
| 2025-07-28 | 43.91 | $43.70 | 12113 |
| 2025-07-25 | 43.92 | $43.83 | 13500 |
| 2025-07-24 | 43.91 | $43.76 | 9729 |
| 2025-07-23 | 43.91 | $43.67 | 22400 |
| 2025-07-22 | 43.92 | $43.68 | 5316 |
| 2025-07-21 | 43.93 | $43.73 | 5727 |
| 2025-07-18 | 43.93 | $43.51 | 4849 |
| 2025-07-17 | 43.98 | $43.46 | 7100 |
| 2025-07-16 | 44.04 | $43.69 | 8931 |
| 2025-07-15 | 44.06 | $44.34 | 66600 |
| 2025-07-14 | 43.94 | $44.01 | 11011 |
| 2025-07-11 | 43.87 | $43.75 | 6511 |
| 2025-07-10 | 43.84 | $43.95 | 4900 |
| 2025-07-09 | 43.76 | $43.89 | 5528 |
| 2025-07-08 | 43.68 | $43.86 | 6000 |
| 2025-07-07 | 43.59 | $43.71 | 3800 |
| 2025-07-03 | 43.51 | $43.98 | 3500 |
| 2025-07-02 | 43.36 | $43.74 | 14003 |
| 2025-07-01 | 43.24 | $43.84 | 17220 |
| 2025-06-30 | 43.07 | $43.36 | 7149 |
| 2025-06-27 | 42.98 | $43.17 | 12946 |
| 2025-06-26 | 42.91 | $42.99 | 5231 |
| 2025-06-25 | 42.86 | $43.03 | 4702 |
| 2025-06-24 | 42.80 | $42.87 | 5721 |
| 2025-06-23 | 42.76 | $42.70 | 3406 |
| 2025-06-20 | 42.74 | $42.53 | 2200 |
| 2025-06-18 | 42.76 | $42.79 | 6500 |
| 2025-06-17 | 42.73 | $42.36 | 4410 |
| 2025-06-16 | 42.78 | $42.63 | 14904 |
| 2025-06-13 | 42.78 | $42.60 | 6627 |
| 2025-06-12 | 42.79 | $42.64 | 8916 |
| 2025-06-11 | 42.78 | $42.75 | 11200 |
| 2025-06-10 | 42.75 | $42.80 | 15900 |
| 2025-06-09 | 42.71 | $42.65 | 8349 |
| 2025-06-06 | 42.68 | $42.60 | 15100 |
| 2025-06-05 | 42.66 | $42.41 | 19100 |
| 2025-06-04 | 42.68 | $42.70 | 12928 |
| 2025-06-03 | 42.63 | $42.69 | 17713 |
| 2025-06-02 | 42.58 | $42.43 | 32800 |
| 2025-05-30 | 42.57 | $42.56 | 31200 |
| 2025-05-29 | 42.53 | $42.55 | 11400 |
| 2025-05-28 | 42.48 | $42.30 | 5500 |
| 2025-05-27 | 42.48 | $42.48 | 41600 |
| 2025-05-23 | 42.44 | $42.12 | 6100 |
| 2025-05-22 | 42.46 | $42.25 | 9633 |
| 2025-05-21 | 42.46 | $42.21 | 8900 |
| 2025-05-20 | 42.46 | $42.40 | 10002 |
| 2025-05-19 | 42.42 | $42.64 | 5043 |
| 2025-05-16 | 42.32 | $42.58 | 4228 |
| 2025-05-15 | 42.22 | $42.65 | 6700 |
| 2025-05-14 | 42.08 | $42.68 | 4800 |
| 2025-05-13 | 41.91 | $43.08 | 5440 |
| 2025-05-12 | 41.63 | $42.20 | 10110 |
| 2025-05-09 | 41.48 | $41.75 | 15300 |
| 2025-05-08 | 41.41 | $41.65 | 8035 |
| 2025-05-07 | 41.34 | $41.64 | 6700 |
| 2025-05-06 | 41.27 | $41.65 | 13308 |
| 2025-05-05 | 41.18 | $41.69 | 4232 |
| 2025-05-02 | 41.07 | $41.72 | 1620 |
| 2025-05-01 | 40.93 | $41.58 | 24536 |
| 2025-04-30 | 40.81 | $41.14 | 19400 |
| 2025-04-29 | 40.75 | $41.02 | 17400 |
| 2025-04-28 | 40.72 | $41.21 | 10600 |
| 2025-04-25 | 40.64 | $41.32 | 7104 |
| 2025-04-24 | 40.52 | $41.52 | 3400 |
| 2025-04-23 | 40.35 | $41.11 | 13735 |
| 2025-04-22 | 40.23 | $40.61 | 14202 |
| 2025-04-21 | 40.21 | $40.12 | 37800 |
| 2025-04-17 | 40.29 | $41.10 | 26300 |
| 2025-04-16 | 40.17 | $39.70 | 5400 |
| 2025-04-15 | 40.34 | $40.65 | 3800 |
| 2025-04-14 | 40.34 | $40.11 | 18013 |
| 2025-04-11 | 40.45 | $40.14 | 37308 |
| 2025-04-10 | 40.58 | $40.06 | 14900 |
| 2025-04-09 | 40.75 | $42.00 | 22200 |
| 2025-04-08 | 40.54 | $39.78 | 12200 |
| 2025-04-07 | 40.76 | $39.60 | 14327 |
| 2025-04-04 | 41.07 | $39.64 | 20800 |
| 2025-04-03 | 41.42 | $40.90 | 13335 |
| 2025-04-02 | 41.56 | $41.72 | 11204 |
| 2025-04-01 | 41.55 | $41.62 | 19824 |
| 2025-03-31 | 41.56 | $41.51 | 8700 |
| 2025-03-28 | 41.59 | $41.56 | 17100 |
| 2025-03-27 | 41.63 | $41.78 | 4430 |
| 2025-03-26 | 41.62 | $41.95 | 3025 |
| 2025-03-25 | 41.58 | $41.86 | 11300 |
| 2025-03-24 | 41.56 | $41.86 | 6900 |
| 2025-03-21 | 41.53 | $41.36 | 14419 |
| 2025-03-20 | 41.60 | $41.70 | 9917 |
| 2025-03-19 | 41.62 | $41.84 | 11500 |
| 2025-03-18 | 41.61 | $41.66 | 4734 |
| 2025-03-17 | 41.64 | $41.72 | 11600 |
| 2025-03-14 | 41.67 | $41.46 | 14313 |
| 2025-03-13 | 41.75 | $41.26 | 14600 |
| 2025-03-12 | 41.90 | $41.55 | 8700 |
| 2025-03-11 | 42.00 | $41.46 | 13813 |
| 2025-03-10 | 42.15 | $41.38 | 24323 |
| 2025-03-07 | 42.33 | $42.31 | 3700 |
| 2025-03-06 | 42.35 | $41.90 | 31418 |
| 2025-03-05 | 42.46 | $42.47 | 4910 |
| 2025-03-04 | 42.47 | $42.53 | 10200 |
| 2025-03-03 | 42.47 | $42.83 | 12030 |
| 2025-02-28 | 42.40 | $42.50 | 10400 |
| 2025-02-27 | 42.40 | $42.38 | 8300 |
| 2025-02-26 | 42.42 | $42.42 | 7200 |
| 2025-02-25 | 42.43 | $42.44 | 7028 |
| 2025-02-24 | 42.45 | $42.49 | 7919 |
| 2025-02-21 | 42.45 | $42.45 | 10535 |
| 2025-02-20 | 42.47 | $42.81 | 9411 |
| 2025-02-19 | 42.41 | $42.91 | 5502 |
| 2025-02-18 | 42.33 | $42.76 | 8000 |
| 2025-02-14 | 42.27 | $42.65 | 10201 |
| 2025-02-13 | 42.21 | $42.73 | 7336 |
| 2025-02-12 | 42.14 | $42.58 | 10738 |
| 2025-02-11 | 42.09 | $42.36 | 9700 |
| 2025-02-10 | 42.08 | $42.35 | 4822 |
| 2025-02-07 | 42.07 | $42.19 | 6232 |
| 2025-02-06 | 42.10 | $42.69 | 8400 |
| 2025-02-05 | 42.02 | $42.60 | 4600 |
| 2025-02-04 | 41.96 | $42.55 | 19900 |
| 2025-02-03 | 41.90 | $42.65 | 22156 |
| 2025-01-31 | 41.82 | $42.15 | 10531 |
| 2025-01-30 | 41.83 | $42.14 | 15208 |
| 2025-01-29 | 41.85 | $41.88 | 10500 |
| 2025-01-28 | 41.93 | $42.13 | 7100 |
| 2025-01-27 | 41.97 | $41.61 | 13500 |
| 2025-01-24 | 42.14 | $42.10 | 16900 |
| 2025-01-23 | 42.23 | $42.31 | 19500 |
| 2025-01-22 | 42.30 | $42.50 | 10500 |
| 2025-01-21 | 42.35 | $42.41 | 9100 |
| 2025-01-17 | 42.42 | $42.17 | 11348 |
| 2025-01-16 | 42.56 | $41.94 | 32707 |
| 2025-01-15 | 42.78 | $42.55 | 33300 |
| 2025-01-14 | 42.91 | $42.70 | 34500 |
| 2025-01-13 | 43.03 | $42.56 | 48212 |
| 2025-01-10 | 43.21 | $43.50 | 96031 |
| 2025-01-08 | 43.22 | $42.71 | 13900 |
| 2025-01-07 | 43.40 | $42.35 | 6900 |
| 2025-01-06 | 43.68 | $42.74 | 11616 |
| 2025-01-03 | 43.94 | $42.59 | 9300 |
| 2025-01-02 | 44.27 | $43.01 | 7300 |
| 2024-12-31 | 44.56 | $43.49 | 46300 |
| 2024-12-30 | 44.81 | $42.29 | 34305 |
| 2024-12-27 | 45.34 | $45.41 | 15900 |
| 2024-12-26 | 45.30 | $45.25 | 10328 |
| 2024-12-24 | 45.29 | $45.82 | 10519 |
| 2024-12-23 | 45.16 | $45.56 | 8537 |
| 2024-12-20 | 45.05 | $45.31 | 7900 |
| 2024-12-19 | 44.99 | $44.36 | 11911 |
| 2024-12-18 | 45.11 | $44.56 | 8300 |
| 2024-12-17 | 45.21 | $44.86 | 8335 |
| 2024-12-16 | 45.26 | $44.98 | 3105 |
| 2024-12-13 | 45.29 | $45.18 | 1700 |
| 2024-12-12 | 45.28 | $44.90 | 7200 |
| 2024-12-11 | 45.33 | $44.98 | 13200 |
| 2024-12-10 | 45.37 | $45.07 | 9600 |
| 2024-12-09 | 45.40 | $45.35 | 4702 |
| 2024-12-06 | 45.36 | $45.63 | 1900 |
| 2024-12-05 | 45.27 | $45.70 | 11500 |
| 2024-12-04 | 45.13 | $45.79 | 7700 |
| 2024-12-03 | 44.96 | $45.50 | 5200 |
| 2024-12-02 | 44.82 | $45.40 | 10700 |
| 2024-11-29 | 44.68 | $45.00 | 9600 |
| 2024-11-27 | 44.59 | $44.95 | 10032 |
| 2024-11-26 | 44.50 | $44.44 | 8832 |
| 2024-11-25 | 44.51 | $44.32 | 14300 |
| 2024-11-22 | 44.54 | $44.18 | 6649 |
| 2024-11-21 | 44.61 | $44.44 | 3400 |
| 2024-11-20 | 44.63 | $44.34 | 6336 |
| 2024-11-19 | 44.67 | $44.33 | 13300 |
| 2024-11-18 | 44.72 | $44.50 | 7000 |
| 2024-11-15 | 44.74 | $44.24 | 12500 |
| 2024-11-14 | 44.82 | $44.77 | 8100 |
| 2024-11-13 | 44.80 | $44.92 | 6702 |
| 2024-11-12 | 44.75 | $44.92 | 5441 |
| 2024-11-11 | 44.68 | $45.07 | 4300 |
| 2024-11-08 | 44.57 | $45.17 | 4500 |
| 2024-11-07 | 44.42 | $45.22 | 9200 |
| 2024-11-06 | 44.23 | $44.90 | 13047 |
| 2024-11-05 | 44.08 | $44.41 | 12300 |
| 2024-11-04 | 44.01 | $44.30 | 48140 |
| 2024-11-01 | 43.96 | $44.04 | 21822 |
| 2024-10-31 | 43.94 | $43.93 | 27300 |
| 2024-10-30 | 43.95 | $44.06 | 14351 |
| 2024-10-29 | 43.94 | $43.82 | 5947 |
| 2024-10-28 | 43.97 | $43.87 | 4100 |
| 2024-10-25 | 43.99 | $43.77 | 6544 |
| 2024-10-24 | 44.04 | $43.88 | 2530 |
| 2024-10-23 | 44.08 | $43.92 | 11500 |
| 2024-10-22 | 44.11 | $44.10 | 6700 |
| 2024-10-21 | 44.12 | $44.03 | 4741 |
| 2024-10-18 | 44.13 | $44.11 | 6032 |
| 2024-10-17 | 44.13 | $44.13 | 5416 |
| 2024-10-16 | 44.13 | $44.08 | 6403 |
| 2024-10-15 | 44.14 | $43.84 | 5610 |
| 2024-10-14 | 44.20 | $44.21 | 9400 |
| 2024-10-11 | 44.19 | $44.16 | 2634 |
| 2024-10-10 | 44.19 | $43.95 | 5414 |
| 2024-10-09 | 44.24 | $44.29 | 21600 |
| 2024-10-08 | 44.22 | $44.11 | 9200 |
| 2024-10-07 | 44.23 | $43.79 | 8847 |
| 2024-10-04 | 44.31 | $44.29 | 15000 |
| 2024-10-03 | 44.30 | $44.08 | 9500 |
| 2024-10-02 | 44.33 | $44.24 | 21439 |
| 2024-10-01 | 44.33 | $44.36 | 11322 |
| 2024-09-30 | 44.31 | $44.53 | 21513 |
| 2024-09-27 | 44.25 | $44.78 | 18000 |
| 2024-09-26 | 44.12 | $44.14 | 24200 |
| 2024-09-25 | 44.10 | $43.94 | 12524 |
| 2024-09-24 | 44.13 | $44.06 | 20200 |
| 2024-09-23 | 44.13 | $44.25 | 18007 |
| 2024-09-20 | 44.09 | $43.99 | 15900 |
| 2024-09-19 | 44.10 | $44.34 | 11500 |
| 2024-09-18 | 44.04 | $44.06 | 14700 |
| 2024-09-17 | 44.02 | $43.88 | 17245 |
| 2024-09-16 | 44.04 | $44.26 | 8600 |
| 2024-09-13 | 43.99 | $43.99 | 10200 |
| 2024-09-12 | 43.98 | $43.81 | 4400 |
| 2024-09-11 | 44.00 | $43.76 | 13601 |
| 2024-09-10 | 44.05 | $43.64 | 12119 |
| 2024-09-09 | 44.12 | $43.86 | 6614 |
| 2024-09-06 | 44.15 | $43.45 | 16731 |
| 2024-09-05 | 44.28 | $44.02 | 17100 |
| 2024-09-04 | 44.31 | $44.11 | 13400 |
| 2024-09-03 | 44.32 | $44.20 | 29121 |
| 2024-08-30 | 44.31 | $44.81 | 27000 |
| 2024-08-29 | 44.17 | $44.79 | 13011 |
| 2024-08-28 | 44.01 | $44.50 | 13200 |
| 2024-08-27 | 43.89 | $44.40 | 2317 |
| 2024-08-26 | 43.76 | $44.24 | 11600 |
| 2024-08-23 | 43.65 | $44.26 | 29500 |
| 2024-08-22 | 43.52 | $43.46 | 15402 |
| 2024-08-21 | 43.53 | $43.75 | 24300 |
| 2024-08-20 | 43.48 | $43.69 | 3600 |
| 2024-08-19 | 43.44 | $43.49 | 23600 |
| 2024-08-16 | 43.44 | $43.39 | 6200 |
| 2024-08-15 | 43.45 | $43.48 | 5600 |
| 2024-08-14 | 43.45 | $43.77 | 5016 |
| 2024-08-13 | 43.39 | $43.80 | 4300 |
| 2024-08-12 | 43.31 | $43.31 | 5500 |
| 2024-08-09 | 43.32 | $43.32 | 7422 |
| 2024-08-08 | 43.34 | $43.71 | 2000 |
| 2024-08-07 | 43.27 | $43.33 | 5711 |
| 2024-08-06 | 43.28 | $42.68 | 14900 |
| 2024-08-05 | 43.42 | $41.96 | 15220 |
| 2024-08-02 | 43.74 | $43.06 | 14100 |
| 2024-08-01 | 43.88 | $43.69 | 22311 |
| 2024-07-31 | 43.90 | $44.14 | 16500 |
| 2024-07-30 | 43.84 | $43.95 | 14400 |
| 2024-07-29 | 43.81 | $43.60 | 4411 |
| 2024-07-26 | 43.84 | $43.52 | 9500 |
| 2024-07-25 | 43.90 | $43.44 | 11400 |
| 2024-07-24 | 43.98 | $43.25 | 9934 |
| 2024-07-23 | 44.11 | $43.84 | 13800 |
| 2024-07-22 | 44.13 | $44.14 | 18824 |
| 2024-07-19 | 44.10 | $44.04 | 17716 |
| 2024-07-18 | 44.08 | $44.04 | 7839 |
| 2024-07-17 | 44.06 | $44.02 | 17700 |
| 2024-07-16 | 44.03 | $43.81 | 14500 |
| 2024-07-15 | 44.05 | $43.99 | 10613 |
| 2024-07-12 | 44.02 | $43.99 | 13037 |
| 2024-07-11 | 43.99 | $44.00 | 3906 |
| 2024-07-10 | 43.95 | $43.73 | 12726 |
| 2024-07-09 | 43.96 | $44.00 | 13100 |
| 2024-07-08 | 43.91 | $44.01 | 5600 |
| 2024-07-05 | 43.85 | $43.96 | 4800 |
| 2024-07-03 | 43.79 | $43.68 | 1200 |
| 2024-07-02 | 43.78 | $43.55 | 5212 |
| 2024-07-01 | 43.79 | $43.90 | 12000 |
| 2024-06-28 | 43.73 | $44.26 | 19600 |
| 2024-06-27 | 43.58 | $43.68 | 8700 |
| 2024-06-26 | 43.52 | $43.06 | 7809 |
| 2024-06-25 | 43.59 | $43.50 | 16600 |
| 2024-06-24 | 43.57 | $43.70 | 12300 |
| 2024-06-21 | 43.51 | $43.70 | 13400 |
| 2024-06-20 | 43.43 | $43.28 | 4244 |
| 2024-06-18 | 43.42 | $43.15 | 9300 |
| 2024-06-17 | 43.45 | $43.37 | 7648 |
| 2024-06-14 | 43.42 | $43.15 | 4402 |
| 2024-06-13 | 43.44 | $43.26 | 9237 |
| 2024-06-12 | 43.43 | $43.49 | 10500 |
| 2024-06-11 | 43.37 | $43.36 | 10729 |
| 2024-06-10 | 43.33 | $43.12 | 4819 |
| 2024-06-07 | 43.33 | $43.60 | 5800 |
| 2024-06-06 | 43.23 | $43.44 | 14800 |
| 2024-06-05 | 43.14 | $43.38 | 6700 |
| 2024-06-04 | 43.05 | $43.26 | 7709 |
| 2024-06-03 | 42.96 | $43.78 | 13104 |
| 2024-05-31 | 42.75 | $42.75 | 12638 |
| 2024-05-30 | 42.73 | $42.31 | 9224 |
| 2024-05-29 | 42.79 | $42.08 | 6200 |
| 2024-05-28 | 42.90 | $42.47 | 12138 |
| 2024-05-24 | 42.96 | $42.73 | 7637 |
| 2024-05-23 | 42.96 | $42.52 | 10900 |
| 2024-05-22 | 43.00 | $42.63 | 24200 |
| 2024-05-21 | 43.03 | $43.72 | 106900 |
| 2024-05-20 | 42.83 | $43.32 | 15200 |
| 2024-05-17 | 42.67 | $43.09 | 27434 |
| 2024-05-16 | 42.54 | $43.70 | 32722 |
| 2024-05-15 | 42.26 | $42.69 | 9047 |
| 2024-05-14 | 42.14 | $42.45 | 5500 |
| 2024-05-13 | 42.05 | $42.33 | 5705 |
| 2024-05-10 | 41.98 | $42.32 | 9400 |
| 2024-05-09 | 41.89 | $42.30 | 6012 |
| 2024-05-08 | 41.80 | $42.20 | 8102 |
| 2024-05-07 | 41.70 | $41.87 | 5302 |
| 2024-05-06 | 41.67 | $41.96 | 7800 |
| 2024-05-03 | 41.60 | $41.82 | 2848 |
| 2024-05-02 | 41.56 | $41.79 | 8500 |
| 2024-05-01 | 41.52 | $41.81 | 14800 |
| 2024-04-30 | 41.47 | $41.44 | 9600 |
| 2024-04-29 | 41.48 | $41.39 | 13200 |
| 2024-04-26 | 41.51 | $41.43 | 12003 |
| 2024-04-25 | 41.54 | $41.02 | 19323 |
| 2024-04-24 | 41.66 | $41.79 | 5200 |
| 2024-04-23 | 41.63 | $41.80 | 1700 |
| 2024-04-22 | 41.60 | $41.60 | 7000 |
| 2024-04-19 | 41.61 | $41.60 | 4938 |
| 2024-04-18 | 41.62 | $41.26 | 6800 |
| 2024-04-17 | 41.70 | $41.06 | 5123 |
| 2024-04-16 | 41.84 | $41.29 | 7100 |
| 2024-04-15 | 41.95 | $41.23 | 16436 |
| 2024-04-12 | 42.09 | $41.57 | 5731 |
| 2024-04-11 | 42.18 | $41.73 | 17118 |
| 2024-04-10 | 42.25 | $41.76 | 6200 |
| 2024-04-09 | 42.32 | $41.91 | 9500 |
| 2024-04-08 | 42.37 | $41.88 | 16219 |
| 2024-04-05 | 42.44 | $42.34 | 7000 |
| 2024-04-04 | 42.41 | $42.06 | 10240 |
| 2024-04-03 | 42.44 | $42.49 | 6500 |
| 2024-04-02 | 42.38 | $42.55 | 6844 |
| 2024-04-01 | 42.30 | $42.75 | 15530 |
| 2024-03-28 | 42.16 | $42.49 | 15407 |
| 2024-03-27 | 42.04 | $42.39 | 6708 |
| 2024-03-26 | 41.93 | $41.65 | 8800 |
| 2024-03-25 | 41.96 | $41.72 | 3820 |
| 2024-03-22 | 41.97 | $41.85 | 13123 |
| 2024-03-21 | 41.95 | $41.96 | 27000 |
| 2024-03-20 | 41.91 | $41.36 | 9500 |
| 2024-03-19 | 41.98 | $41.03 | 17034 |
| 2024-03-18 | 42.14 | $41.00 | 69100 |
| 2024-03-15 | 42.32 | $42.40 | 10034 |
| 2024-03-14 | 42.23 | $42.46 | 16700 |
| 2024-03-13 | 42.11 | $42.15 | 7900 |
| 2024-03-12 | 42.04 | $42.34 | 4400 |
| 2024-03-11 | 41.90 | $41.93 | 9235 |
| 2024-03-08 | 41.83 | $42.41 | 7400 |
| 2024-03-07 | 41.65 | $42.37 | 12039 |
| 2024-03-06 | 41.44 | $41.85 | 9400 |
| 2024-03-05 | 41.30 | $41.76 | 10200 |
| 2024-03-04 | 41.16 | $41.60 | 12615 |
| 2024-03-01 | 41.03 | $41.58 | 21500 |
| 2024-02-29 | 40.88 | $41.06 | 17422 |
| 2024-02-28 | 40.81 | $40.92 | 10900 |
| 2024-02-27 | 40.76 | $40.78 | 16130 |
| 2024-02-26 | 40.74 | $40.80 | 9400 |
| 2024-02-23 | 40.70 | $40.69 | 13400 |
| 2024-02-22 | 40.67 | $40.80 | 18100 |
| 2024-02-21 | 40.62 | $40.41 | 9106 |
| 2024-02-20 | 40.64 | $40.39 | 5932 |
| 2024-02-16 | 40.67 | $40.58 | 12900 |
| 2024-02-15 | 40.66 | $40.75 | 5703 |
| 2024-02-14 | 40.61 | $40.89 | 29900 |
| 2024-02-13 | 40.52 | $40.42 | 7929 |
| 2024-02-12 | 40.52 | $40.95 | 18731 |
| 2024-02-09 | 40.40 | $40.77 | 9600 |
| 2024-02-08 | 40.30 | $40.60 | 34000 |
| 2024-02-07 | 40.22 | $40.50 | 36900 |
| 2024-02-06 | 40.15 | $40.28 | 56417 |
| 2024-02-05 | 40.11 | $40.10 | 7700 |
| 2024-02-02 | 40.11 | $40.53 | 5915 |
| 2024-02-01 | 40.01 | $40.43 | 14800 |
| 2024-01-31 | 39.91 | $40.00 | 17119 |
| 2024-01-30 | 39.89 | $40.20 | 20123 |
| 2024-01-29 | 39.83 | $40.09 | 28313 |
| 2024-01-26 | 39.77 | $39.99 | 13700 |
| 2024-01-25 | 39.73 | $39.86 | 13700 |
| 2024-01-24 | 39.72 | $39.77 | 9200 |
| 2024-01-23 | 39.72 | $39.58 | 10710 |
| 2024-01-22 | 39.76 | $39.57 | 10700 |
| 2024-01-19 | 39.80 | $39.55 | 20903 |
| 2024-01-18 | 39.87 | $39.57 | 15404 |
| 2024-01-17 | 39.93 | $39.62 | 10600 |
| 2024-01-16 | 40.00 | $39.70 | 10347 |
| 2024-01-12 | 40.06 | $40.09 | 8600 |
| 2024-01-11 | 40.05 | $39.80 | 6442 |
| 2024-01-10 | 40.09 | $39.87 | 11132 |
| 2024-01-09 | 40.13 | $39.72 | 11000 |
| 2024-01-08 | 40.21 | $39.81 | 11514 |
| 2024-01-05 | 40.28 | $39.85 | 13428 |
| 2024-01-04 | 40.35 | $40.00 | 23342 |
| 2024-01-03 | 40.40 | $40.10 | 7538 |
| 2024-01-02 | 40.43 | $40.48 | 43148 |
| 2023-12-29 | 40.39 | $40.38 | 40016 |
| 2023-12-28 | 40.37 | $40.23 | 12826 |
| 2023-12-27 | 40.36 | $40.59 | 15525 |
| 2023-12-26 | 40.28 | $40.02 | 18700 |
| 2023-12-22 | 40.31 | $40.15 | 7115 |
| 2023-12-21 | 40.31 | $40.14 | 17009 |
| 2023-12-20 | 40.31 | $39.97 | 15643 |
| 2023-12-19 | 40.34 | $39.97 | 10900 |
| 2023-12-18 | 40.38 | $39.87 | 9223 |
| 2023-12-15 | 40.45 | $40.19 | 12304 |
| 2023-12-14 | 40.45 | $40.51 | 14600 |
| 2023-12-13 | 40.38 | $40.48 | 11412 |
| 2023-12-12 | 40.31 | $40.30 | 16022 |
| 2023-12-11 | 40.26 | $40.50 | 4947 |
| 2023-12-08 | 40.16 | $40.14 | 6300 |
| 2023-12-07 | 40.12 | $39.82 | 5100 |
| 2023-12-06 | 40.13 | $40.10 | 7900 |
| 2023-12-05 | 40.09 | $39.95 | 6800 |
| 2023-12-04 | 40.06 | $40.02 | 14923 |
| 2023-12-01 | 40.02 | $40.38 | 12648 |
| 2023-11-30 | 39.88 | $40.08 | 8900 |
| 2023-11-29 | 39.79 | $39.97 | 5912 |
| 2023-11-28 | 39.71 | $39.87 | 19400 |
| 2023-11-27 | 39.63 | $39.32 | 20200 |
| 2023-11-24 | 39.65 | $39.76 | 500 |
| 2023-11-22 | 39.57 | $39.65 | 3901 |
| 2023-11-21 | 39.51 | $39.90 | 2100 |
| 2023-11-20 | 39.38 | $39.52 | 11933 |
| 2023-11-17 | 39.31 | $39.57 | 2223 |
| 2023-11-16 | 39.22 | $39.63 | 8300 |
| 2023-11-15 | 39.10 | $40.08 | 9900 |
| 2023-11-14 | 38.86 | $40.24 | 19540 |
| 2023-11-13 | 38.54 | $39.11 | 3900 |
| 2023-11-10 | 38.42 | $39.30 | 49100 |
| 2023-11-09 | 38.23 | $38.11 | 6100 |
| 2023-11-08 | 38.26 | $38.42 | 8400 |
| 2023-11-07 | 38.24 | $38.57 | 7200 |
| 2023-11-06 | 38.18 | $38.80 | 12029 |
| 2023-11-03 | 38.07 | $39.10 | 7100 |
| 2023-11-02 | 37.87 | $38.63 | 14738 |
| 2023-11-01 | 37.74 | $37.88 | 13700 |
| 2023-10-31 | 37.75 | $37.67 | 7200 |
| 2023-10-30 | 37.81 | $37.64 | 2600 |
| 2023-10-27 | 37.89 | $37.69 | 5443 |
| 2023-10-26 | 37.97 | $37.29 | 7500 |
| 2023-10-25 | 38.15 | $37.65 | 6645 |
| 2023-10-24 | 38.28 | $38.20 | 7500 |
| 2023-10-23 | 38.32 | $38.13 | 4804 |
| 2023-10-20 | 38.39 | $38.01 | 12133 |
| 2023-10-19 | 38.49 | $37.99 | 13700 |
| 2023-10-18 | 38.61 | $38.25 | 26606 |
| 2023-10-17 | 38.70 | $38.37 | 12410 |
| 2023-10-16 | 38.77 | $38.49 | 16200 |
| 2023-10-13 | 38.83 | $38.53 | 11900 |
| 2023-10-12 | 38.90 | $38.78 | 7600 |
| 2023-10-11 | 38.92 | $39.08 | 4100 |
| 2023-10-10 | 38.88 | $39.08 | 12000 |
| 2023-10-09 | 38.84 | $38.83 | 8600 |
| 2023-10-06 | 38.84 | $39.49 | 10000 |
| 2023-10-05 | 38.71 | $38.70 | 7130 |
| 2023-10-04 | 38.72 | $38.93 | 25813 |
| 2023-10-03 | 38.68 | $38.35 | 8500 |
| 2023-10-02 | 38.76 | $38.71 | 12800 |
| 2023-09-29 | 38.77 | $38.59 | 13400 |
| 2023-09-28 | 38.81 | $38.90 | 21210 |
| 2023-09-27 | 38.80 | $38.38 | 11700 |
| 2023-09-26 | 38.89 | $38.47 | 9200 |
| 2023-09-25 | 38.98 | $38.80 | 6104 |
| 2023-09-22 | 39.01 | $38.94 | 4906 |
| 2023-09-21 | 39.02 | $39.07 | 5900 |
| 2023-09-20 | 39.00 | $39.40 | 11920 |
| 2023-09-19 | 38.91 | $38.93 | 5306 |
| 2023-09-18 | 38.91 | $39.13 | 7500 |
| 2023-09-15 | 38.86 | $38.79 | 16930 |
| 2023-09-14 | 38.87 | $38.89 | 12526 |
| 2023-09-13 | 38.87 | $39.17 | 8110 |
| 2023-09-12 | 38.80 | $38.90 | 3946 |
| 2023-09-11 | 38.78 | $38.78 | 5400 |
| 2023-09-08 | 38.79 | $38.57 | 6100 |
| 2023-09-07 | 38.84 | $38.42 | 8300 |
| 2023-09-06 | 38.92 | $38.46 | 16027 |
| 2023-09-05 | 39.02 | $39.20 | 13100 |
| 2023-09-01 | 38.97 | $39.49 | 22131 |
| 2023-08-31 | 38.86 | $39.25 | 14100 |
| 2023-08-30 | 38.77 | $38.87 | 9300 |
| 2023-08-29 | 38.75 | $38.85 | 13045 |
| 2023-08-28 | 38.74 | $38.54 | 19341 |
| 2023-08-25 | 38.79 | $38.60 | 12810 |
| 2023-08-24 | 38.83 | $38.62 | 13726 |
| 2023-08-23 | 38.87 | $39.18 | 16723 |
| 2023-08-22 | 38.81 | $39.00 | 12800 |
| 2023-08-21 | 38.77 | $38.68 | 11827 |
| 2023-08-18 | 38.79 | $38.59 | 17600 |
| 2023-08-17 | 38.84 | $38.62 | 13545 |
| 2023-08-16 | 38.89 | $38.15 | 25515 |
| 2023-08-15 | 39.04 | $38.16 | 19900 |
| 2023-08-14 | 39.22 | $38.61 | 10326 |
| 2023-08-11 | 39.33 | $38.60 | 30212 |
| 2023-08-10 | 39.45 | $38.97 | 22400 |
| 2023-08-09 | 39.52 | $39.19 | 10006 |
| 2023-08-08 | 39.55 | $39.21 | 24700 |
| 2023-08-07 | 39.58 | $39.38 | 8400 |
| 2023-08-04 | 39.58 | $39.50 | 2205 |
| 2023-08-03 | 39.54 | $39.63 | 8008 |
| 2023-08-02 | 39.47 | $39.62 | 12812 |
| 2023-08-01 | 39.39 | $39.65 | 23000 |
| 2023-07-31 | 39.29 | $39.60 | 9100 |
| 2023-07-28 | 39.18 | $39.41 | 11134 |
| 2023-07-27 | 39.10 | $39.10 | 22600 |
| 2023-07-26 | 39.06 | $38.80 | 8000 |
| 2023-07-25 | 39.07 | $38.96 | 3242 |
| 2023-07-24 | 39.06 | $38.98 | 5540 |
| 2023-07-21 | 39.03 | $38.79 | 20542 |
| 2023-07-20 | 39.04 | $38.89 | 10307 |
| 2023-07-19 | 39.02 | $39.10 | 12326 |
| 2023-07-18 | 38.96 | $39.20 | 17700 |
| 2023-07-17 | 38.86 | $38.83 | 6113 |
| 2023-07-14 | 38.82 | $39.10 | 14100 |
| 2023-07-13 | 38.72 | $39.22 | 8025 |
| 2023-07-12 | 38.57 | $38.85 | 9443 |
| 2023-07-11 | 38.48 | $38.63 | 6423 |
| 2023-07-10 | 38.42 | $38.41 | 18817 |
| 2023-07-07 | 38.39 | $38.20 | 13904 |
| 2023-07-06 | 38.39 | $38.28 | 7800 |
| 2023-07-05 | 38.39 | $38.70 | 9633 |
| 2023-07-03 | 38.28 | $38.90 | 13206 |
| 2023-06-30 | 38.12 | $38.32 | 28617 |
| 2023-06-29 | 38.06 | $37.92 | 26300 |
| 2023-06-28 | 38.07 | $37.86 | 23231 |
| 2023-06-27 | 38.09 | $37.93 | 8006 |
| 2023-06-26 | 38.09 | $37.68 | 3900 |
| 2023-06-23 | 38.15 | $37.80 | 16300 |
| 2023-06-22 | 38.20 | $37.98 | 15220 |
| 2023-06-21 | 38.20 | $38.05 | 10800 |
| 2023-06-20 | 38.20 | $38.30 | 12825 |
| 2023-06-16 | 38.14 | $38.44 | 6900 |
| 2023-06-15 | 38.03 | $38.13 | 8500 |
| 2023-06-14 | 37.98 | $38.30 | 15616 |
| 2023-06-13 | 37.88 | $38.17 | 10802 |
| 2023-06-12 | 37.78 | $37.97 | 21600 |
| 2023-06-09 | 37.72 | $38.00 | 8825 |
| 2023-06-08 | 37.63 | $37.78 | 11300 |
| 2023-06-07 | 37.58 | $37.89 | 4400 |
| 2023-06-06 | 37.49 | $37.87 | 5300 |
| 2023-06-05 | 37.40 | $37.57 | 9927 |
| 2023-06-02 | 37.35 | $37.83 | 7917 |
| 2023-06-01 | 37.23 | $37.56 | 20800 |
| 2023-05-31 | 37.16 | $37.25 | 33634 |
| 2023-05-30 | 37.14 | $37.38 | 10400 |
| 2023-05-26 | 37.08 | $37.33 | 11200 |
| 2023-05-25 | 37.03 | $37.06 | 30000 |
| 2023-05-24 | 37.03 | $36.90 | 26800 |
| 2023-05-23 | 37.06 | $37.10 | 27400 |
| 2023-05-22 | 37.06 | $37.19 | 5645 |
| 2023-05-19 | 37.03 | $37.27 | 2600 |
| 2023-05-18 | 36.99 | $37.46 | 4200 |
| 2023-05-17 | 36.90 | $37.22 | 13400 |
| 2023-05-16 | 36.84 | $36.50 | 11747 |
| 2023-05-15 | 36.93 | $36.78 | 9603 |
| 2023-05-12 | 36.97 | $36.72 | 7300 |
| 2023-05-11 | 37.04 | $36.86 | 8241 |
| 2023-05-10 | 37.08 | $36.97 | 8823 |
| 2023-05-09 | 37.11 | $37.03 | 9910 |
| 2023-05-08 | 37.14 | $37.05 | 6046 |
| 2023-05-05 | 37.16 | $37.25 | 7100 |
| 2023-05-04 | 37.14 | $36.87 | 14900 |
| 2023-05-03 | 37.20 | $37.11 | 7028 |
| 2023-05-02 | 37.22 | $37.04 | 5221 |
| 2023-05-01 | 37.26 | $37.75 | 18500 |
| 2023-04-28 | 37.16 | $37.41 | 12749 |
| 2023-04-27 | 37.11 | $37.08 | 10500 |
| 2023-04-26 | 37.12 | $36.63 | 10400 |
| 2023-04-25 | 37.23 | $36.83 | 6600 |
| 2023-04-24 | 37.31 | $37.02 | 22534 |
| 2023-04-21 | 37.37 | $37.75 | 8700 |
| 2023-04-20 | 37.28 | $37.13 | 34000 |
| 2023-04-19 | 37.31 | $37.43 | 13213 |
| 2023-04-18 | 37.28 | $37.60 | 10600 |
| 2023-04-17 | 37.21 | $37.21 | 13639 |
| 2023-04-14 | 37.21 | $37.43 | 10800 |
| 2023-04-13 | 37.17 | $37.71 | 6100 |
| 2023-04-12 | 37.06 | $37.50 | 14400 |
| 2023-04-11 | 36.97 | $37.50 | 9729 |
| 2023-04-10 | 36.87 | $36.91 | 13000 |
| 2023-04-06 | 36.89 | $37.09 | 6320 |
| 2023-04-05 | 36.86 | $37.26 | 10300 |
| 2023-04-04 | 36.80 | $37.43 | 9838 |
| 2023-04-03 | 36.69 | $37.62 | 21100 |
| 2023-03-31 | 36.53 | $37.79 | 10700 |
| 2023-03-30 | 36.31 | $37.26 | 23500 |
| 2023-03-29 | 36.17 | $37.16 | 70900 |
| 2023-03-28 | 36.03 | $36.41 | 8911 |
| 2023-03-27 | 36.03 | $36.61 | 15200 |
| 2023-03-24 | 35.99 | $36.28 | 4516 |
| 2023-03-23 | 36.02 | $36.11 | 9119 |
| 2023-03-22 | 36.09 | $36.10 | 10919 |
| 2023-03-21 | 36.18 | $36.18 | 6046 |
| 2023-03-20 | 36.28 | $35.76 | 9309 |
| 2023-03-17 | 36.48 | $35.53 | 18929 |
| 2023-03-16 | 36.77 | $35.99 | 52315 |
| 2023-03-15 | 37.01 | $35.10 | 101316 |
| 2023-03-14 | 37.48 | $36.97 | 9547 |
| 2023-03-13 | 37.64 | $36.88 | 8437 |
| 2023-03-10 | 37.84 | $37.20 | 4824 |
| 2023-03-09 | 38.01 | $37.60 | 10744 |
| 2023-03-08 | 38.13 | $37.98 | 9148 |
| 2023-03-07 | 38.18 | $38.01 | 12800 |
| 2023-03-06 | 38.24 | $38.21 | 22713 |
| 2023-03-03 | 38.26 | $38.43 | 29500 |
| 2023-03-02 | 38.24 | $38.15 | 14331 |
| 2023-03-01 | 38.28 | $37.97 | 24700 |
| 2023-02-28 | 38.37 | $38.05 | 21400 |
| 2023-02-27 | 38.45 | $37.97 | 11023 |
| 2023-02-24 | 38.56 | $38.04 | 14200 |
| 2023-02-23 | 38.68 | $38.27 | 14106 |
| 2023-02-22 | 38.77 | $38.09 | 11629 |
| 2023-02-21 | 38.90 | $37.76 | 25041 |
| 2023-02-17 | 39.13 | $38.58 | 15800 |
| 2023-02-16 | 39.23 | $38.71 | 21104 |
| 2023-02-15 | 39.31 | $38.99 | 17500 |
| 2023-02-14 | 39.34 | $39.04 | 19333 |
| 2023-02-13 | 39.36 | $39.20 | 18800 |
| 2023-02-10 | 39.35 | $38.98 | 22600 |
| 2023-02-09 | 39.39 | $38.86 | 7500 |
| 2023-02-08 | 39.45 | $39.19 | 22922 |
| 2023-02-07 | 39.45 | $39.62 | 10500 |
| 2023-02-06 | 39.36 | $38.90 | 47700 |
| 2023-02-03 | 39.40 | $39.22 | 27635 |
| 2023-02-02 | 39.38 | $39.51 | 34300 |
| 2023-02-01 | 39.29 | $39.41 | 51900 |
| 2023-01-31 | 39.21 | $39.06 | 49228 |
| 2023-01-30 | 39.18 | $38.59 | 29832 |
| 2023-01-27 | 39.24 | $39.17 | 17435 |
| 2023-01-26 | 39.19 | $39.27 | 21006 |
| 2023-01-25 | 39.10 | $39.17 | 20200 |
| 2023-01-24 | 39.02 | $38.99 | 23200 |
| 2023-01-23 | 38.96 | $39.19 | 13527 |
| 2023-01-20 | 38.85 | $38.91 | 20917 |
| 2023-01-19 | 38.77 | $38.69 | 14820 |
| 2023-01-18 | 38.72 | $39.17 | 18300 |
| 2023-01-17 | 38.56 | $39.53 | 22626 |
| 2023-01-13 | 38.30 | $38.63 | 12932 |
| 2023-01-12 | 38.18 | $38.57 | 14606 |
| 2023-01-11 | 38.05 | $38.45 | 5914 |
| 2023-01-10 | 37.93 | $38.20 | 9800 |
| 2023-01-09 | 37.83 | $38.24 | 7536 |
| 2023-01-06 | 37.71 | $38.30 | 8600 |
| 2023-01-05 | 37.56 | $37.62 | 21303 |
| 2023-01-04 | 37.52 | $38.08 | 16035 |
| 2023-01-03 | 37.39 | $38.07 | 7800 |
| 2022-12-30 | 37.23 | $38.66 | 111600 |
| 2022-12-29 | 36.91 | $37.10 | 21300 |
| 2022-12-28 | 36.88 | $36.49 | 40835 |
| 2022-12-27 | 36.98 | $36.94 | 15600 |
| 2022-12-23 | 36.99 | $36.88 | 9948 |
| 2022-12-22 | 37.02 | $36.70 | 13631 |
| 2022-12-21 | 37.08 | $36.51 | 23722 |
| 2022-12-20 | 37.21 | $36.45 | 8400 |
| 2022-12-19 | 37.36 | $36.61 | 23100 |
| 2022-12-16 | 37.50 | $36.80 | 13100 |
| 2022-12-15 | 37.63 | $37.19 | 17548 |
| 2022-12-14 | 37.69 | $37.72 | 5700 |
| 2022-12-13 | 37.65 | $37.53 | 9200 |
| 2022-12-12 | 37.63 | $37.44 | 6300 |
| 2022-12-09 | 37.64 | $37.39 | 4701 |
| 2022-12-08 | 37.65 | $37.69 | 15000 |
| 2022-12-07 | 37.60 | $37.60 | 4000 |
| 2022-12-06 | 37.56 | $37.39 | 17600 |
| 2022-12-05 | 37.56 | $37.66 | 18544 |
| 2022-12-02 | 37.49 | $37.82 | 5228 |
| 2022-12-01 | 37.38 | $37.94 | 28500 |
| 2022-11-30 | 37.23 | $37.43 | 26900 |
| 2022-11-29 | 37.15 | $36.77 | 13139 |
| 2022-11-28 | 37.20 | $36.83 | 22849 |
| 2022-11-25 | 37.25 | $37.39 | 5800 |
| 2022-11-23 | 37.18 | $37.46 | 10327 |
| 2022-11-22 | 37.08 | $37.34 | 5907 |
| 2022-11-21 | 37.00 | $36.96 | 10600 |
| 2022-11-18 | 36.97 | $37.25 | 5600 |
| 2022-11-17 | 36.88 | $36.49 | 11787 |
| 2022-11-16 | 36.94 | $36.82 | 5300 |
| 2022-11-15 | 36.93 | $37.31 | 5700 |
| 2022-11-14 | 36.82 | $37.06 | 6542 |
| 2022-11-11 | 36.74 | $37.26 | 10426 |
| 2022-11-10 | 36.60 | $37.20 | 14125 |
| 2022-11-09 | 36.45 | $36.40 | 8510 |
| 2022-11-08 | 36.45 | $36.46 | 12108 |
| 2022-11-07 | 36.43 | $36.34 | 5009 |
| 2022-11-04 | 36.44 | $36.22 | 22000 |
| 2022-11-03 | 36.47 | $36.48 | 11200 |
| 2022-11-02 | 36.45 | $36.94 | 7200 |
| 2022-11-01 | 36.33 | $37.21 | 16546 |
| 2022-10-31 | 36.13 | $36.37 | 13500 |
| 2022-10-28 | 36.07 | $36.74 | 9623 |
| 2022-10-27 | 35.93 | $36.81 | 21300 |
| 2022-10-26 | 35.76 | $36.46 | 15610 |
| 2022-10-25 | 35.62 | $37.00 | 23416 |
| 2022-10-24 | 35.36 | $36.33 | 5625 |
| 2022-10-21 | 35.20 | $35.67 | 1949 |
| 2022-10-20 | 35.15 | $35.36 | 7700 |
| 2022-10-19 | 35.16 | $35.64 | 2319 |
| 2022-10-18 | 35.11 | $35.69 | 3200 |
| 2022-10-17 | 35.06 | $35.26 | 4800 |
| 2022-10-14 | 35.08 | $34.97 | 15500 |
| 2022-10-13 | 35.18 | $35.56 | 14400 |
| 2022-10-12 | 35.17 | $35.20 | 17700 |
| 2022-10-11 | 35.24 | $35.30 | 4500 |
| 2022-10-10 | 35.30 | $35.17 | 4031 |
| 2022-10-07 | 35.41 | $35.34 | 11600 |
| 2022-10-06 | 35.50 | $35.90 | 11900 |
| 2022-10-05 | 35.49 | $36.30 | 12846 |
| 2022-10-04 | 35.40 | $36.30 | 9000 |
| 2022-10-03 | 35.29 | $35.70 | 15320 |
| 2022-09-30 | 35.30 | $35.00 | 25100 |
| 2022-09-29 | 35.47 | $35.37 | 13549 |
| 2022-09-28 | 35.59 | $35.41 | 6500 |
| 2022-09-27 | 35.73 | $34.75 | 8012 |
| 2022-09-26 | 36.03 | $34.81 | 9548 |
| 2022-09-23 | 36.37 | $35.15 | 9300 |
| 2022-09-22 | 36.70 | $35.91 | 6029 |
| 2022-09-21 | 36.92 | $36.46 | 8000 |
| 2022-09-20 | 37.07 | $36.52 | 12248 |
| 2022-09-19 | 37.22 | $36.89 | 6346 |
| 2022-09-16 | 37.33 | $37.14 | 10200 |
| 2022-09-15 | 37.41 | $37.14 | 9600 |
| 2022-09-14 | 37.50 | $37.27 | 6300 |
| 2022-09-13 | 37.57 | $36.90 | 17900 |
| 2022-09-12 | 37.74 | $38.40 | 12246 |
| 2022-09-09 | 37.62 | $37.92 | 3702 |
| 2022-09-08 | 37.58 | $37.83 | 6534 |
| 2022-09-07 | 37.56 | $37.75 | 10400 |
| 2022-09-06 | 37.55 | $37.23 | 1600 |
| 2022-09-02 | 37.66 | $37.09 | 23223 |
| 2022-09-01 | 37.81 | $37.09 | 26200 |
| 2022-08-31 | 37.98 | $37.09 | 26824 |
| 2022-08-30 | 38.18 | $37.29 | 7339 |
| 2022-08-29 | 38.38 | $37.76 | 11500 |
| 2022-08-26 | 38.51 | $37.84 | 24200 |
| 2022-08-25 | 38.64 | $38.25 | 22900 |
| 2022-08-24 | 38.70 | $38.25 | 9000 |
| 2022-08-23 | 38.78 | $38.20 | 9300 |
| 2022-08-22 | 38.87 | $37.77 | 12039 |
| 2022-08-19 | 39.07 | $38.50 | 9908 |
| 2022-08-18 | 39.15 | $38.93 | 22507 |
| 2022-08-17 | 39.14 | $39.00 | 19123 |
| 2022-08-16 | 39.12 | $39.20 | 15900 |
| 2022-08-15 | 39.04 | $39.26 | 9333 |
| 2022-08-12 | 38.94 | $39.68 | 3600 |
| 2022-08-11 | 38.73 | $39.30 | 17000 |
| 2022-08-10 | 38.57 | $38.92 | 13300 |
| 2022-08-09 | 38.46 | $38.21 | 16935 |
| 2022-08-08 | 38.48 | $38.49 | 16629 |
| 2022-08-05 | 38.44 | $38.46 | 9920 |
| 2022-08-04 | 38.40 | $38.83 | 18000 |
| 2022-08-03 | 38.27 | $38.73 | 17543 |
| 2022-08-02 | 38.14 | $38.39 | 23428 |
| 2022-08-01 | 38.07 | $38.64 | 25000 |
| 2022-07-29 | 37.92 | $39.15 | 22000 |
| 2022-07-28 | 37.65 | $38.71 | 10400 |
| 2022-07-27 | 37.42 | $38.18 | 12920 |
| 2022-07-26 | 37.27 | $37.21 | 6600 |
| 2022-07-25 | 37.30 | $37.15 | 15715 |
| 2022-07-22 | 37.34 | $37.77 | 12143 |
| 2022-07-21 | 37.27 | $37.96 | 8100 |
| 2022-07-20 | 37.14 | $37.91 | 82746 |
| 2022-07-19 | 37.00 | $37.70 | 10232 |
| 2022-07-18 | 36.89 | $36.86 | 31505 |
| 2022-07-15 | 36.94 | $36.91 | 8622 |
| 2022-07-14 | 36.99 | $36.81 | 19002 |
| 2022-07-13 | 37.07 | $37.11 | 37900 |
| 2022-07-12 | 37.10 | $37.11 | 10700 |
| 2022-07-11 | 37.14 | $37.24 | 5223 |
| 2022-07-08 | 37.16 | $37.32 | 31906 |
| 2022-07-07 | 37.17 | $37.49 | 4100 |
| 2022-07-06 | 37.15 | $37.25 | 7400 |
| 2022-07-05 | 37.18 | $37.67 | 10300 |
| 2022-07-01 | 37.12 | $38.25 | 18100 |
| 2022-06-30 | 36.94 | $37.33 | 18100 |
| 2022-06-29 | 36.92 | $37.48 | 20000 |
| 2022-06-28 | 36.88 | $37.00 | 10600 |
| 2022-06-27 | 36.93 | $37.45 | 8502 |
| 2022-06-24 | 36.89 | $37.33 | 14400 |
| 2022-06-23 | 36.89 | $36.42 | 5400 |
| 2022-06-22 | 37.07 | $36.45 | 5105 |
| 2022-06-21 | 37.29 | $36.60 | 19600 |
| 2022-06-17 | 37.51 | $36.34 | 12041 |
| 2022-06-16 | 37.82 | $36.47 | 82800 |
| 2022-06-15 | 38.16 | $37.31 | 15700 |
| 2022-06-14 | 38.38 | $37.50 | 11400 |
| 2022-06-13 | 38.60 | $37.22 | 23900 |
| 2022-06-10 | 38.91 | $38.20 | 18900 |
| 2022-06-09 | 39.07 | $38.87 | 14624 |
| 2022-06-08 | 39.11 | $39.66 | 3831 |
| 2022-06-07 | 38.99 | $39.67 | 5800 |
| 2022-06-06 | 38.85 | $39.37 | 18800 |
| 2022-06-03 | 38.75 | $39.34 | 9831 |
| 2022-06-02 | 38.65 | $39.76 | 26500 |
| 2022-06-01 | 38.43 | $39.30 | 21800 |
| 2022-05-31 | 38.29 | $38.61 | 51900 |
| 2022-05-27 | 38.26 | $39.80 | 27221 |
| 2022-05-26 | 37.99 | $39.17 | 31800 |
| 2022-05-25 | 37.80 | $38.70 | 25513 |
| 2022-05-24 | 37.69 | $37.33 | 64900 |
| 2022-05-23 | 37.86 | $38.41 | 37900 |
| 2022-05-20 | 37.82 | $37.82 | 32234 |
| 2022-05-19 | 37.91 | $38.20 | 22027 |
| 2022-05-18 | 37.94 | $37.74 | 54128 |
| 2022-05-17 | 38.08 | $38.76 | 30587 |
| 2022-05-16 | 38.03 | $38.19 | 10400 |
| 2022-05-13 | 38.09 | $38.55 | 9315 |
| 2022-05-12 | 38.10 | $37.88 | 10037 |
| 2022-05-11 | 38.25 | $38.00 | 23328 |
| 2022-05-10 | 38.40 | $38.09 | 64700 |
| 2022-05-09 | 38.57 | $37.60 | 23401 |
| 2022-05-06 | 38.87 | $38.70 | 7600 |
| 2022-05-05 | 38.99 | $38.10 | 30647 |
| 2022-05-04 | 39.26 | $39.99 | 19116 |
| 2022-05-03 | 39.18 | $39.12 | 13612 |
| 2022-05-02 | 39.28 | $39.13 | 13500 |
| 2022-04-29 | 39.39 | $38.25 | 37300 |
| 2022-04-28 | 39.71 | $39.40 | 17204 |
| 2022-04-27 | 39.84 | $38.90 | 22200 |
| 2022-04-26 | 40.11 | $38.90 | 6526 |
| 2022-04-25 | 40.41 | $39.73 | 19109 |
| 2022-04-22 | 40.60 | $39.74 | 24600 |
| 2022-04-21 | 40.81 | $40.57 | 10617 |
| 2022-04-20 | 40.88 | $40.99 | 6700 |
| 2022-04-19 | 40.88 | $41.00 | 17300 |
| 2022-04-18 | 40.87 | $40.50 | 9100 |
| 2022-04-14 | 40.98 | $40.84 | 6700 |
| 2022-04-13 | 41.02 | $40.51 | 13310 |
| 2022-04-12 | 41.15 | $40.22 | 11548 |
| 2022-04-11 | 41.36 | $40.51 | 9532 |
| 2022-04-08 | 41.54 | $41.14 | 16900 |
| 2022-04-07 | 41.61 | $41.30 | 7400 |
| 2022-04-06 | 41.66 | $41.50 | 14100 |
| 2022-04-05 | 41.68 | $41.96 | 14339 |
| 2022-04-04 | 41.60 | $42.30 | 12300 |
| 2022-04-01 | 41.44 | $42.08 | 22000 |
| 2022-03-31 | 41.30 | $42.00 | 11300 |
| 2022-03-30 | 41.16 | $41.91 | 13003 |
| 2022-03-29 | 41.00 | $41.65 | 11300 |
| 2022-03-28 | 40.88 | $41.05 | 2923 |
| 2022-03-25 | 40.87 | $41.10 | 13127 |
| 2022-03-24 | 40.85 | $41.25 | 9700 |
| 2022-03-23 | 40.79 | $41.27 | 7700 |
| 2022-03-22 | 40.73 | $41.31 | 20000 |
| 2022-03-21 | 40.64 | $41.00 | 14236 |
| 2022-03-18 | 40.61 | $41.30 | 37900 |
| 2022-03-17 | 40.51 | $40.94 | 12615 |
| 2022-03-16 | 40.47 | $40.55 | 41404 |
| 2022-03-15 | 40.52 | $40.69 | 23600 |
| 2022-03-14 | 40.54 | $40.35 | 6900 |
| 2022-03-11 | 40.65 | $40.68 | 12300 |
| 2022-03-10 | 40.70 | $40.67 | 24932 |
| 2022-03-09 | 40.77 | $41.22 | 26600 |
| 2022-03-08 | 40.73 | $40.44 | 18800 |
| 2022-03-07 | 40.86 | $40.25 | 20000 |
| 2022-03-04 | 41.05 | $41.29 | 12800 |
| 2022-03-03 | 41.06 | $41.65 | 10622 |
| 2022-03-02 | 40.99 | $41.42 | 41157 |
| 2022-03-01 | 40.97 | $41.20 | 31400 |
| 2022-02-28 | 40.99 | $40.92 | 20000 |
| 2022-02-25 | 41.08 | $41.33 | 12300 |
| 2022-02-24 | 41.10 | $40.73 | 7546 |
| 2022-02-23 | 41.25 | $40.39 | 22735 |
| 2022-02-22 | 41.50 | $40.30 | 19165 |
| 2022-02-18 | 41.81 | $40.99 | 12700 |
| 2022-02-17 | 42.03 | $41.33 | 12843 |
| 2022-02-16 | 42.22 | $42.28 | 9000 |
| 2022-02-15 | 42.23 | $42.28 | 11500 |
| 2022-02-14 | 42.26 | $42.31 | 19192 |
| 2022-02-11 | 42.28 | $41.91 | 16400 |
| 2022-02-10 | 42.38 | $42.55 | 7400 |
| 2022-02-09 | 42.38 | $43.34 | 11600 |
| 2022-02-08 | 42.21 | $42.66 | 7627 |
| 2022-02-07 | 42.15 | $42.48 | 9700 |
| 2022-02-04 | 42.13 | $42.50 | 9100 |
| 2022-02-03 | 42.10 | $41.81 | 6010 |
| 2022-02-02 | 42.21 | $42.99 | 21644 |
| 2022-02-01 | 42.10 | $42.60 | 17153 |
| 2022-01-31 | 42.05 | $42.51 | 10519 |
| 2022-01-28 | 42.02 | $42.24 | 6600 |
| 2022-01-27 | 42.05 | $41.90 | 6900 |
| 2022-01-26 | 42.15 | $41.76 | 5222 |
| 2022-01-25 | 42.30 | $42.00 | 7000 |
| 2022-01-24 | 42.43 | $41.47 | 26700 |
| 2022-01-21 | 42.70 | $41.81 | 10117 |
| 2022-01-20 | 42.93 | $42.90 | 11128 |
| 2022-01-19 | 42.98 | $42.90 | 7117 |
| 2022-01-18 | 43.04 | $43.16 | 7104 |
| 2022-01-14 | 43.06 | $43.14 | 24600 |
| 2022-01-13 | 43.08 | $43.39 | 12216 |
| 2022-01-12 | 43.06 | $43.81 | 9500 |
| 2022-01-11 | 42.95 | $43.75 | 26408 |
| 2022-01-10 | 42.84 | $43.05 | 11400 |
| 2022-01-07 | 42.86 | $43.20 | 20500 |
| 2022-01-06 | 42.85 | $43.27 | 5500 |
| 2022-01-05 | 42.84 | $43.19 | 16200 |
| 2022-01-04 | 42.84 | $43.80 | 3800 |
| 2022-01-03 | 42.71 | $43.92 | 31913 |
| 2021-12-31 | 42.55 | $43.21 | 110200 |
| 2021-12-30 | 42.51 | $42.65 | 90214 |
| 2021-12-29 | 42.59 | $42.89 | 12200 |
| 2021-12-28 | 42.64 | $42.81 | 44855 |
| 2021-12-27 | 42.72 | $43.04 | 14129 |
| 2021-12-23 | 42.77 | $42.60 | 22500 |
| 2021-12-22 | 42.92 | $42.57 | 33010 |
| 2021-12-21 | 43.11 | $42.25 | 17949 |
| 2021-12-20 | 43.41 | $41.54 | 12733 |
| 2021-12-17 | 43.91 | $41.96 | 25512 |
| 2021-12-16 | 44.40 | $42.31 | 21900 |
| 2021-12-15 | 44.91 | $42.65 | 26100 |
| 2021-12-14 | 45.42 | $45.05 | 35600 |
| 2021-12-13 | 45.51 | $45.47 | 13530 |
| 2021-12-10 | 45.53 | $45.70 | 10504 |
| 2021-12-09 | 45.51 | $45.74 | 5500 |
| 2021-12-08 | 45.47 | $46.30 | 12500 |
| 2021-12-07 | 45.31 | $45.52 | 3421 |
| 2021-12-06 | 45.29 | $45.11 | 6900 |
| 2021-12-03 | 45.35 | $44.76 | 11820 |
| 2021-12-02 | 45.50 | $45.74 | 10000 |
| 2021-12-01 | 45.46 | $45.04 | 15800 |
| 2021-11-30 | 45.57 | $45.05 | 9136 |
| 2021-11-29 | 45.70 | $45.65 | 8418 |
| 2021-11-26 | 45.72 | $45.13 | 8700 |
| 2021-11-24 | 45.85 | $45.40 | 3428 |
| 2021-11-23 | 45.95 | $45.51 | 12206 |
| 2021-11-22 | 46.04 | $45.52 | 4600 |
| 2021-11-19 | 46.14 | $45.75 | 6900 |
| 2021-11-18 | 46.20 | $45.76 | 3000 |
| 2021-11-17 | 46.28 | $45.57 | 14215 |
| 2021-11-16 | 46.41 | $46.15 | 3745 |
| 2021-11-15 | 46.43 | $46.71 | 3541 |
| 2021-11-12 | 46.34 | $46.43 | 3326 |
| 2021-11-11 | 46.29 | $46.23 | 2000 |
| 2021-11-10 | 46.27 | $46.21 | 3824 |
| 2021-11-09 | 46.26 | $46.30 | 4200 |
| 2021-11-08 | 46.22 | $46.30 | 3900 |
| 2021-11-05 | 46.17 | $46.06 | 4700 |
| 2021-11-04 | 46.16 | $46.08 | 6300 |
| 2021-11-03 | 46.15 | $46.01 | 9415 |
| 2021-11-02 | 46.14 | $46.19 | 5300 |
| 2021-11-01 | 46.10 | $46.42 | 8500 |
| 2021-10-29 | 46.00 | $46.19 | 7621 |
| 2021-10-28 | 45.93 | $46.11 | 10717 |
| 2021-10-27 | 45.87 | $45.97 | 8100 |
| 2021-10-26 | 45.82 | $46.13 | 1700 |
| 2021-10-25 | 45.74 | $45.86 | 2422 |
| 2021-10-22 | 45.69 | $45.75 | 3437 |
| 2021-10-21 | 45.66 | $45.64 | 3600 |
| 2021-10-20 | 45.64 | $45.91 | 10119 |
| 2021-10-19 | 45.57 | $46.04 | 5600 |
| 2021-10-18 | 45.46 | $45.98 | 4500 |
| 2021-10-15 | 45.34 | $45.61 | 3307 |
| 2021-10-14 | 45.27 | $46.29 | 7500 |
| 2021-10-13 | 45.06 | $45.45 | 3948 |
| 2021-10-12 | 44.99 | $45.24 | 7900 |
| 2021-10-11 | 44.95 | $45.30 | 3900 |
| 2021-10-08 | 44.89 | $45.45 | 3700 |
| 2021-10-07 | 44.79 | $45.06 | 22233 |
| 2021-10-06 | 44.76 | $44.70 | 8400 |
| 2021-10-05 | 44.80 | $44.86 | 7400 |
| 2021-10-04 | 44.82 | $44.87 | 6800 |
| 2021-10-01 | 44.84 | $45.10 | 10745 |
| 2021-09-30 | 44.82 | $44.63 | 6405 |
| 2021-09-29 | 44.89 | $44.65 | 2123 |
| 2021-09-28 | 44.97 | $44.64 | 13700 |
| 2021-09-27 | 45.07 | $45.03 | 4700 |
| 2021-09-24 | 45.10 | $45.28 | 5409 |
| 2021-09-23 | 45.09 | $45.03 | 1546 |
| 2021-09-22 | 45.13 | $44.95 | 6200 |
| 2021-09-21 | 45.19 | $45.06 | 3700 |
| 2021-09-20 | 45.25 | $44.34 | 19900 |
| 2021-09-17 | 45.46 | $45.14 | 5500 |
| 2021-09-16 | 45.54 | $45.25 | 5825 |
| 2021-09-15 | 45.61 | $45.31 | 5200 |
| 2021-09-14 | 45.68 | $45.36 | 3911 |
| 2021-09-13 | 45.75 | $45.43 | 6931 |
| 2021-09-10 | 45.81 | $45.07 | 23700 |
| 2021-09-09 | 45.96 | $45.35 | 23700 |
| 2021-09-08 | 46.08 | $45.41 | 25603 |
| 2021-09-07 | 46.20 | $45.81 | 29709 |
| 2021-09-03 | 46.26 | $46.00 | 12800 |
| 2021-09-02 | 46.28 | $46.25 | 6027 |
| 2021-09-01 | 46.25 | $46.56 | 17801 |
| 2021-08-31 | 46.15 | $46.58 | 8016 |
| 2021-08-30 | 46.03 | $46.27 | 5444 |
| 2021-08-27 | 45.95 | $46.25 | 6519 |
| 2021-08-26 | 45.87 | $46.07 | 8000 |
| 2021-08-25 | 45.80 | $46.27 | 7700 |
| 2021-08-24 | 45.69 | $45.71 | 11100 |
| 2021-08-23 | 45.67 | $45.65 | 4020 |
| 2021-08-20 | 45.66 | $45.27 | 5131 |
| 2021-08-19 | 45.73 | $45.35 | 10431 |
| 2021-08-18 | 45.79 | $45.54 | 3900 |
| 2021-08-17 | 45.82 | $45.69 | 5800 |
| 2021-08-16 | 45.83 | $45.77 | 6300 |
| 2021-08-13 | 45.81 | $46.12 | 9500 |
| 2021-08-12 | 45.72 | $46.40 | 9100 |
| 2021-08-11 | 45.55 | $46.08 | 6900 |
| 2021-08-10 | 45.43 | $45.72 | 12019 |
| 2021-08-09 | 45.36 | $45.61 | 16100 |
| 2021-08-06 | 45.30 | $45.56 | 6344 |
| 2021-08-05 | 45.24 | $45.50 | 4400 |
| 2021-08-04 | 45.18 | $45.18 | 4800 |
| 2021-08-03 | 45.18 | $45.35 | 9900 |
| 2021-08-02 | 45.15 | $45.41 | 16005 |
| 2021-07-30 | 45.10 | $45.48 | 17500 |
| 2021-07-29 | 45.02 | $45.20 | 11100 |
| 2021-07-28 | 45.00 | $45.23 | 5000 |
| 2021-07-27 | 44.96 | $44.67 | 4706 |
| 2021-07-26 | 45.04 | $45.03 | 1124 |
| 2021-07-23 | 45.05 | $45.19 | 1700 |
| 2021-07-22 | 45.04 | $44.87 | 1400 |
| 2021-07-21 | 45.08 | $45.38 | 3200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.10
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.87
Average
41.95
Maximum
49.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.10 | $45.32 | 18500 |
| 2026-07-16 | 46.31 | $46.28 | 4400 |
| 2026-07-15 | 46.26 | $46.48 | 9406 |
| 2026-07-14 | 46.13 | $45.97 | 25000 |
| 2026-07-13 | 46.13 | $45.76 | 12300 |
| 2026-07-10 | 46.19 | $45.95 | 8800 |
| 2026-07-09 | 46.20 | $45.76 | 4000 |
| 2026-07-08 | 46.26 | $46.23 | 12249 |
| 2026-07-07 | 46.19 | $46.22 | 3439 |
| 2026-07-06 | 46.10 | $46.68 | 6100 |
| 2026-07-02 | 45.84 | $46.58 | 7200 |
| 2026-07-01 | 45.55 | $46.27 | 15700 |
| 2026-06-30 | 45.29 | $45.97 | 8846 |
| 2026-06-29 | 45.08 | $45.55 | 34400 |
| 2026-06-26 | 44.95 | $44.90 | 4600 |
| 2026-06-25 | 45.00 | $45.01 | 13111 |
| 2026-06-24 | 45.04 | $44.84 | 12200 |
| 2026-06-23 | 45.13 | $44.91 | 21201 |
| 2026-06-22 | 45.23 | $44.61 | 15400 |
| 2026-06-18 | 45.45 | $45.37 | 13900 |
| 2026-06-17 | 45.48 | $45.13 | 11146 |
| 2026-06-16 | 45.58 | $45.92 | 10241 |
| 2026-06-15 | 45.46 | $46.00 | 12500 |
| 2026-06-12 | 45.29 | $45.25 | 9800 |
| 2026-06-11 | 45.32 | $45.56 | 12215 |
| 2026-06-10 | 45.27 | $45.42 | 10100 |
| 2026-06-09 | 45.24 | $45.19 | 6048 |
| 2026-06-08 | 45.29 | $45.08 | 7500 |
| 2026-06-05 | 45.38 | $45.45 | 7224 |
| 2026-06-04 | 45.38 | $45.59 | 4614 |
| 2026-06-03 | 45.34 | $45.35 | 5525 |
| 2026-06-02 | 45.37 | $45.86 | 9601 |
| 2026-06-01 | 45.24 | $45.42 | 19000 |
| 2026-05-29 | 45.23 | $45.78 | 15114 |
| 2026-05-28 | 45.11 | $45.41 | 14100 |
| 2026-05-27 | 45.09 | $45.07 | 6800 |
| 2026-05-26 | 45.17 | $45.15 | 7511 |
| 2026-05-22 | 45.25 | $45.15 | 19322 |
| 2026-05-21 | 45.35 | $45.37 | 6347 |
| 2026-05-20 | 45.41 | $45.16 | 12400 |
| 2026-05-19 | 45.55 | $44.96 | 11100 |
| 2026-05-18 | 45.79 | $45.02 | 22000 |
| 2026-05-15 | 46.07 | $45.39 | 8000 |
| 2026-05-14 | 46.29 | $45.72 | 21300 |
| 2026-05-13 | 46.46 | $46.25 | 4313 |
| 2026-05-12 | 46.49 | $46.11 | 16200 |
| 2026-05-11 | 46.57 | $46.38 | 18500 |
| 2026-05-08 | 46.58 | $46.50 | 11743 |
| 2026-05-07 | 46.55 | $46.45 | 17000 |
| 2026-05-06 | 46.53 | $46.45 | 22426 |
| 2026-05-05 | 46.50 | $46.54 | 8315 |
| 2026-05-04 | 46.43 | $46.46 | 4800 |
| 2026-05-01 | 46.37 | $46.45 | 14600 |
| 2026-04-30 | 46.29 | $46.51 | 40531 |
| 2026-04-29 | 46.18 | $45.97 | 14200 |
| 2026-04-28 | 46.21 | $45.81 | 21623 |
| 2026-04-27 | 46.30 | $45.80 | 18047 |
| 2026-04-24 | 46.41 | $46.07 | 11820 |
| 2026-04-23 | 46.45 | $46.28 | 5665 |
| 2026-04-22 | 46.44 | $46.36 | 7300 |
| 2026-04-21 | 46.39 | $46.64 | 9800 |
| 2026-04-20 | 46.24 | $46.30 | 7434 |
| 2026-04-17 | 46.16 | $46.52 | 4400 |
| 2026-04-16 | 45.99 | $46.30 | 8800 |
| 2026-04-15 | 45.86 | $46.50 | 9011 |
| 2026-04-14 | 45.64 | $46.54 | 35600 |
| 2026-04-13 | 45.36 | $46.16 | 17600 |
| 2026-04-10 | 45.14 | $45.74 | 23942 |
| 2026-04-09 | 45.01 | $45.86 | 19900 |
| 2026-04-08 | 44.82 | $45.36 | 16300 |
| 2026-04-07 | 44.76 | $44.85 | 15000 |
| 2026-04-06 | 44.87 | $44.82 | 44505 |
| 2026-04-02 | 45.01 | $45.43 | 6933 |
| 2026-04-01 | 45.00 | $46.07 | 17449 |
| 2026-03-31 | 44.80 | $46.32 | 16300 |
| 2026-03-30 | 44.49 | $44.59 | 8700 |
| 2026-03-27 | 44.67 | $44.50 | 5800 |
| 2026-03-26 | 44.94 | $44.85 | 10013 |
| 2026-03-25 | 45.17 | $45.73 | 8504 |
| 2026-03-24 | 45.19 | $44.95 | 15000 |
| 2026-03-23 | 45.47 | $45.45 | 11100 |
| 2026-03-20 | 45.67 | $44.90 | 10848 |
| 2026-03-19 | 46.10 | $45.78 | 5109 |
| 2026-03-18 | 46.36 | $46.23 | 8547 |
| 2026-03-17 | 46.54 | $46.97 | 4500 |
| 2026-03-16 | 46.54 | $46.92 | 14400 |
| 2026-03-13 | 46.56 | $46.30 | 5840 |
| 2026-03-12 | 46.80 | $46.59 | 13105 |
| 2026-03-11 | 47.00 | $46.74 | 10318 |
| 2026-03-10 | 47.20 | $47.08 | 11800 |
| 2026-03-09 | 47.35 | $47.00 | 9000 |
| 2026-03-06 | 47.56 | $47.26 | 28047 |
| 2026-03-05 | 47.75 | $47.12 | 4500 |
| 2026-03-04 | 48.02 | $47.84 | 21629 |
| 2026-03-03 | 48.12 | $47.31 | 16843 |
| 2026-03-02 | 48.42 | $47.94 | 11500 |
| 2026-02-27 | 48.58 | $48.23 | 14000 |
| 2026-02-26 | 48.68 | $48.14 | 44000 |
| 2026-02-25 | 48.83 | $48.95 | 6100 |
| 2026-02-24 | 48.75 | $48.69 | 6928 |
| 2026-02-23 | 48.74 | $48.75 | 12109 |
| 2026-02-20 | 48.70 | $49.22 | 9100 |
| 2026-02-19 | 48.50 | $48.73 | 7000 |
| 2026-02-18 | 48.41 | $48.38 | 8200 |
| 2026-02-17 | 48.41 | $47.87 | 10809 |
| 2026-02-13 | 48.56 | $48.69 | 9440 |
| 2026-02-12 | 48.49 | $48.69 | 19200 |
| 2026-02-11 | 48.40 | $48.23 | 6600 |
| 2026-02-10 | 48.43 | $48.05 | 5517 |
| 2026-02-09 | 48.52 | $48.11 | 19000 |
| 2026-02-06 | 48.61 | $47.85 | 2231 |
| 2026-02-05 | 48.79 | $47.59 | 31500 |
| 2026-02-04 | 49.09 | $49.24 | 12732 |
| 2026-02-03 | 48.92 | $49.35 | 12300 |
| 2026-02-02 | 48.68 | $49.11 | 10044 |
| 2026-01-30 | 48.45 | $48.79 | 11729 |
| 2026-01-29 | 48.26 | $48.39 | 28503 |
| 2026-01-28 | 48.16 | $48.35 | 2937 |
| 2026-01-27 | 48.04 | $48.24 | 8716 |
| 2026-01-26 | 47.92 | $48.05 | 11629 |
| 2026-01-23 | 47.84 | $47.91 | 11004 |
| 2026-01-22 | 47.78 | $48.06 | 15319 |
| 2026-01-21 | 47.65 | $47.31 | 8139 |
| 2026-01-20 | 47.73 | $47.02 | 19800 |
| 2026-01-16 | 47.91 | $47.78 | 11115 |
| 2026-01-15 | 47.89 | $48.05 | 6300 |
| 2026-01-14 | 47.78 | $48.05 | 9100 |
| 2026-01-13 | 47.63 | $48.34 | 9837 |
| 2026-01-12 | 47.36 | $48.00 | 5746 |
| 2026-01-09 | 47.13 | $48.13 | 18900 |
| 2026-01-08 | 46.82 | $47.26 | 12100 |
| 2026-01-07 | 46.71 | $47.04 | 19600 |
| 2026-01-06 | 46.64 | $46.88 | 28405 |
| 2026-01-05 | 46.62 | $46.73 | 12535 |
| 2026-01-02 | 46.64 | $46.48 | 21219 |
| 2025-12-31 | 46.75 | $45.76 | 31243 |
| 2025-12-30 | 47.11 | $47.21 | 12904 |
| 2025-12-29 | 47.09 | $47.32 | 5737 |
| 2025-12-26 | 47.03 | $47.14 | 2812 |
| 2025-12-24 | 47.02 | $47.07 | 3525 |
| 2025-12-23 | 47.03 | $47.60 | 4100 |
| 2025-12-22 | 46.87 | $47.00 | 7437 |
| 2025-12-19 | 46.86 | $47.35 | 12844 |
| 2025-12-18 | 46.75 | $46.14 | 9000 |
| 2025-12-17 | 46.99 | $46.09 | 10731 |
| 2025-12-16 | 47.30 | $46.14 | 9633 |
| 2025-12-15 | 47.66 | $46.02 | 42400 |
| 2025-12-12 | 48.13 | $47.24 | 4400 |
| 2025-12-11 | 48.31 | $47.56 | 22800 |
| 2025-12-10 | 48.42 | $48.50 | 10233 |
| 2025-12-09 | 48.24 | $48.03 | 6900 |
| 2025-12-08 | 48.16 | $47.67 | 22805 |
| 2025-12-05 | 48.17 | $47.03 | 13321 |
| 2025-12-04 | 48.36 | $47.52 | 7000 |
| 2025-12-03 | 48.43 | $48.70 | 20010 |
| 2025-12-02 | 48.13 | $48.53 | 10500 |
| 2025-12-01 | 47.80 | $48.59 | 10545 |
| 2025-11-28 | 47.36 | $48.74 | 11300 |
| 2025-11-26 | 46.77 | $47.72 | 8835 |
| 2025-11-25 | 46.36 | $47.01 | 10900 |
| 2025-11-24 | 46.09 | $46.69 | 7000 |
| 2025-11-21 | 45.85 | $46.64 | 14139 |
| 2025-11-20 | 45.57 | $45.53 | 3806 |
| 2025-11-19 | 45.59 | $45.82 | 3647 |
| 2025-11-18 | 45.51 | $45.57 | 5014 |
| 2025-11-17 | 45.50 | $45.22 | 7400 |
| 2025-11-14 | 45.60 | $45.53 | 7709 |
| 2025-11-13 | 45.61 | $45.40 | 9447 |
| 2025-11-12 | 45.68 | $45.83 | 5700 |
| 2025-11-11 | 45.61 | $45.56 | 7700 |
| 2025-11-10 | 45.62 | $45.69 | 3500 |
| 2025-11-07 | 45.59 | $45.36 | 3000 |
| 2025-11-06 | 45.65 | $45.77 | 2000 |
| 2025-11-05 | 45.60 | $45.37 | 13749 |
| 2025-11-04 | 45.66 | $45.90 | 8300 |
| 2025-11-03 | 45.56 | $45.87 | 12713 |
| 2025-10-31 | 45.44 | $45.59 | 8569 |
| 2025-10-30 | 45.40 | $45.35 | 13900 |
| 2025-10-29 | 45.41 | $45.29 | 13900 |
| 2025-10-28 | 45.45 | $45.33 | 6400 |
| 2025-10-27 | 45.48 | $45.66 | 7500 |
| 2025-10-24 | 45.41 | $45.63 | 11400 |
| 2025-10-23 | 45.33 | $45.40 | 9500 |
| 2025-10-22 | 45.31 | $45.18 | 7200 |
| 2025-10-21 | 45.36 | $45.29 | 18500 |
| 2025-10-20 | 45.38 | $45.34 | 4300 |
| 2025-10-17 | 45.38 | $45.08 | 5112 |
| 2025-10-16 | 45.47 | $45.58 | 5400 |
| 2025-10-15 | 45.41 | $45.09 | 5000 |
| 2025-10-14 | 45.50 | $45.03 | 13111 |
| 2025-10-13 | 45.62 | $45.64 | 5600 |
| 2025-10-10 | 45.57 | $45.34 | 8200 |
| 2025-10-09 | 45.60 | $45.51 | 8430 |
| 2025-10-08 | 45.58 | $45.77 | 12724 |
| 2025-10-07 | 45.46 | $45.77 | 6903 |
| 2025-10-06 | 45.32 | $45.79 | 17205 |
| 2025-10-03 | 45.14 | $45.07 | 11826 |
| 2025-10-02 | 45.14 | $45.28 | 3200 |
| 2025-10-01 | 45.08 | $45.03 | 11803 |
| 2025-09-30 | 45.07 | $45.02 | 17815 |
| 2025-09-29 | 45.07 | $45.03 | 7512 |
| 2025-09-26 | 45.06 | $44.73 | 4600 |
| 2025-09-25 | 45.14 | $44.85 | 5900 |
| 2025-09-24 | 45.20 | $45.09 | 3022 |
| 2025-09-23 | 45.19 | $45.17 | 14700 |
| 2025-09-22 | 45.14 | $45.00 | 1637 |
| 2025-09-19 | 45.14 | $45.00 | 7009 |
| 2025-09-18 | 45.13 | $45.11 | 6400 |
| 2025-09-17 | 45.08 | $44.94 | 8800 |
| 2025-09-16 | 45.07 | $45.08 | 19104 |
| 2025-09-15 | 45.01 | $44.69 | 8000 |
| 2025-09-12 | 45.05 | $45.06 | 5715 |
| 2025-09-11 | 44.97 | $45.03 | 7100 |
| 2025-09-10 | 44.89 | $44.98 | 7500 |
| 2025-09-09 | 44.79 | $45.04 | 26928 |
| 2025-09-08 | 44.66 | $44.60 | 17625 |
| 2025-09-05 | 44.63 | $44.76 | 7413 |
| 2025-09-04 | 44.53 | $44.68 | 3200 |
| 2025-09-03 | 44.44 | $44.44 | 11100 |
| 2025-09-02 | 44.40 | $44.48 | 13300 |
| 2025-08-29 | 44.33 | $44.50 | 8029 |
| 2025-08-28 | 44.25 | $44.48 | 11217 |
| 2025-08-27 | 44.14 | $44.17 | 5000 |
| 2025-08-26 | 44.11 | $44.36 | 8934 |
| 2025-08-25 | 44.01 | $44.26 | 8200 |
| 2025-08-22 | 43.92 | $44.11 | 9519 |
| 2025-08-21 | 43.85 | $43.84 | 5400 |
| 2025-08-20 | 43.86 | $43.81 | 5400 |
| 2025-08-19 | 43.87 | $44.03 | 6700 |
| 2025-08-18 | 43.82 | $43.85 | 10600 |
| 2025-08-15 | 43.81 | $43.77 | 2504 |
| 2025-08-14 | 43.83 | $43.68 | 8638 |
| 2025-08-13 | 43.87 | $44.05 | 5127 |
| 2025-08-12 | 43.81 | $43.94 | 12026 |
| 2025-08-11 | 43.77 | $43.80 | 4933 |
| 2025-08-08 | 43.76 | $43.83 | 4600 |
| 2025-08-07 | 43.75 | $43.76 | 3304 |
| 2025-08-06 | 43.75 | $43.85 | 14700 |
| 2025-08-05 | 43.72 | $43.76 | 7100 |
| 2025-08-04 | 43.71 | $43.89 | 8200 |
| 2025-08-01 | 43.65 | $43.60 | 12400 |
| 2025-07-31 | 43.68 | $43.63 | 9100 |
| 2025-07-30 | 43.70 | $43.45 | 10648 |
| 2025-07-29 | 43.79 | $43.66 | 4400 |
| 2025-07-28 | 43.82 | $43.70 | 12113 |
| 2025-07-25 | 43.84 | $43.83 | 13500 |
| 2025-07-24 | 43.83 | $43.76 | 9729 |
| 2025-07-23 | 43.84 | $43.67 | 22400 |
| 2025-07-22 | 43.87 | $43.68 | 5316 |
| 2025-07-21 | 43.90 | $43.73 | 5727 |
| 2025-07-18 | 43.92 | $43.51 | 4849 |
| 2025-07-17 | 44.00 | $43.46 | 7100 |
| 2025-07-16 | 44.12 | $43.69 | 8931 |
| 2025-07-15 | 44.19 | $44.34 | 66600 |
| 2025-07-14 | 44.05 | $44.01 | 11011 |
| 2025-07-11 | 43.99 | $43.75 | 6511 |
| 2025-07-10 | 43.98 | $43.95 | 4900 |
| 2025-07-09 | 43.91 | $43.89 | 5528 |
| 2025-07-08 | 43.83 | $43.86 | 6000 |
| 2025-07-07 | 43.73 | $43.71 | 3800 |
| 2025-07-03 | 43.66 | $43.98 | 3500 |
| 2025-07-02 | 43.47 | $43.74 | 14003 |
| 2025-07-01 | 43.32 | $43.84 | 17220 |
| 2025-06-30 | 43.10 | $43.36 | 7149 |
| 2025-06-27 | 42.98 | $43.17 | 12946 |
| 2025-06-26 | 42.89 | $42.99 | 5231 |
| 2025-06-25 | 42.83 | $43.03 | 4702 |
| 2025-06-24 | 42.75 | $42.87 | 5721 |
| 2025-06-23 | 42.69 | $42.70 | 3406 |
| 2025-06-20 | 42.68 | $42.53 | 2200 |
| 2025-06-18 | 42.72 | $42.79 | 6500 |
| 2025-06-17 | 42.67 | $42.36 | 4410 |
| 2025-06-16 | 42.76 | $42.63 | 14904 |
| 2025-06-13 | 42.77 | $42.60 | 6627 |
| 2025-06-12 | 42.80 | $42.64 | 8916 |
| 2025-06-11 | 42.81 | $42.75 | 11200 |
| 2025-06-10 | 42.78 | $42.80 | 15900 |
| 2025-06-09 | 42.74 | $42.65 | 8349 |
| 2025-06-06 | 42.72 | $42.60 | 15100 |
| 2025-06-05 | 42.71 | $42.41 | 19100 |
| 2025-06-04 | 42.76 | $42.70 | 12928 |
| 2025-06-03 | 42.72 | $42.69 | 17713 |
| 2025-06-02 | 42.67 | $42.43 | 32800 |
| 2025-05-30 | 42.69 | $42.56 | 31200 |
| 2025-05-29 | 42.66 | $42.55 | 11400 |
| 2025-05-28 | 42.63 | $42.30 | 5500 |
| 2025-05-27 | 42.66 | $42.48 | 41600 |
| 2025-05-23 | 42.63 | $42.12 | 6100 |
| 2025-05-22 | 42.71 | $42.25 | 9633 |
| 2025-05-21 | 42.76 | $42.21 | 8900 |
| 2025-05-20 | 42.82 | $42.40 | 10002 |
| 2025-05-19 | 42.82 | $42.64 | 5043 |
| 2025-05-16 | 42.74 | $42.58 | 4228 |
| 2025-05-15 | 42.65 | $42.65 | 6700 |
| 2025-05-14 | 42.51 | $42.68 | 4800 |
| 2025-05-13 | 42.33 | $43.08 | 5440 |
| 2025-05-12 | 41.96 | $42.20 | 10110 |
| 2025-05-09 | 41.80 | $41.75 | 15300 |
| 2025-05-08 | 41.73 | $41.65 | 8035 |
| 2025-05-07 | 41.67 | $41.64 | 6700 |
| 2025-05-06 | 41.60 | $41.65 | 13308 |
| 2025-05-05 | 41.50 | $41.69 | 4232 |
| 2025-05-02 | 41.37 | $41.72 | 1620 |
| 2025-05-01 | 41.20 | $41.58 | 24536 |
| 2025-04-30 | 41.04 | $41.14 | 19400 |
| 2025-04-29 | 40.97 | $41.02 | 17400 |
| 2025-04-28 | 40.93 | $41.21 | 10600 |
| 2025-04-25 | 40.82 | $41.32 | 7104 |
| 2025-04-24 | 40.65 | $41.52 | 3400 |
| 2025-04-23 | 40.38 | $41.11 | 13735 |
| 2025-04-22 | 40.19 | $40.61 | 14202 |
| 2025-04-21 | 40.12 | $40.12 | 37800 |
| 2025-04-17 | 40.20 | $41.10 | 26300 |
| 2025-04-16 | 40.00 | $39.70 | 5400 |
| 2025-04-15 | 40.19 | $40.65 | 3800 |
| 2025-04-14 | 40.14 | $40.11 | 18013 |
| 2025-04-11 | 40.26 | $40.14 | 37308 |
| 2025-04-10 | 40.40 | $40.06 | 14900 |
| 2025-04-09 | 40.60 | $42.00 | 22200 |
| 2025-04-08 | 40.25 | $39.78 | 12200 |
| 2025-04-07 | 40.52 | $39.60 | 14327 |
| 2025-04-04 | 40.93 | $39.64 | 20800 |
| 2025-04-03 | 41.41 | $40.90 | 13335 |
| 2025-04-02 | 41.60 | $41.72 | 11204 |
| 2025-04-01 | 41.58 | $41.62 | 19824 |
| 2025-03-31 | 41.59 | $41.51 | 8700 |
| 2025-03-28 | 41.63 | $41.56 | 17100 |
| 2025-03-27 | 41.68 | $41.78 | 4430 |
| 2025-03-26 | 41.66 | $41.95 | 3025 |
| 2025-03-25 | 41.59 | $41.86 | 11300 |
| 2025-03-24 | 41.54 | $41.86 | 6900 |
| 2025-03-21 | 41.47 | $41.36 | 14419 |
| 2025-03-20 | 41.56 | $41.70 | 9917 |
| 2025-03-19 | 41.56 | $41.84 | 11500 |
| 2025-03-18 | 41.52 | $41.66 | 4734 |
| 2025-03-17 | 41.54 | $41.72 | 11600 |
| 2025-03-14 | 41.54 | $41.46 | 14313 |
| 2025-03-13 | 41.64 | $41.26 | 14600 |
| 2025-03-12 | 41.82 | $41.55 | 8700 |
| 2025-03-11 | 41.96 | $41.46 | 13813 |
| 2025-03-10 | 42.15 | $41.38 | 24323 |
| 2025-03-07 | 42.42 | $42.31 | 3700 |
| 2025-03-06 | 42.45 | $41.90 | 31418 |
| 2025-03-05 | 42.62 | $42.47 | 4910 |
| 2025-03-04 | 42.64 | $42.53 | 10200 |
| 2025-03-03 | 42.65 | $42.83 | 12030 |
| 2025-02-28 | 42.57 | $42.50 | 10400 |
| 2025-02-27 | 42.57 | $42.38 | 8300 |
| 2025-02-26 | 42.61 | $42.42 | 7200 |
| 2025-02-25 | 42.64 | $42.44 | 7028 |
| 2025-02-24 | 42.68 | $42.49 | 7919 |
| 2025-02-21 | 42.70 | $42.45 | 10535 |
| 2025-02-20 | 42.75 | $42.81 | 9411 |
| 2025-02-19 | 42.69 | $42.91 | 5502 |
| 2025-02-18 | 42.58 | $42.76 | 8000 |
| 2025-02-14 | 42.50 | $42.65 | 10201 |
| 2025-02-13 | 42.43 | $42.73 | 7336 |
| 2025-02-12 | 42.32 | $42.58 | 10738 |
| 2025-02-11 | 42.24 | $42.36 | 9700 |
| 2025-02-10 | 42.22 | $42.35 | 4822 |
| 2025-02-07 | 42.20 | $42.19 | 6232 |
| 2025-02-06 | 42.23 | $42.69 | 8400 |
| 2025-02-05 | 42.10 | $42.60 | 4600 |
| 2025-02-04 | 41.99 | $42.55 | 19900 |
| 2025-02-03 | 41.87 | $42.65 | 22156 |
| 2025-01-31 | 41.70 | $42.15 | 10531 |
| 2025-01-30 | 41.67 | $42.14 | 15208 |
| 2025-01-29 | 41.64 | $41.88 | 10500 |
| 2025-01-28 | 41.69 | $42.13 | 7100 |
| 2025-01-27 | 41.69 | $41.61 | 13500 |
| 2025-01-24 | 41.87 | $42.10 | 16900 |
| 2025-01-23 | 41.93 | $42.31 | 19500 |
| 2025-01-22 | 41.96 | $42.50 | 10500 |
| 2025-01-21 | 41.95 | $42.41 | 9100 |
| 2025-01-17 | 41.98 | $42.17 | 11348 |
| 2025-01-16 | 42.10 | $41.94 | 32707 |
| 2025-01-15 | 42.34 | $42.55 | 33300 |
| 2025-01-14 | 42.45 | $42.70 | 34500 |
| 2025-01-13 | 42.54 | $42.56 | 48212 |
| 2025-01-10 | 42.71 | $43.50 | 96031 |
| 2025-01-08 | 42.64 | $42.71 | 13900 |
| 2025-01-07 | 42.81 | $42.35 | 6900 |
| 2025-01-06 | 43.15 | $42.74 | 11616 |
| 2025-01-03 | 43.44 | $42.59 | 9300 |
| 2025-01-02 | 43.86 | $43.01 | 7300 |
| 2024-12-31 | 44.25 | $43.49 | 46300 |
| 2024-12-30 | 44.57 | $42.29 | 34305 |
| 2024-12-27 | 45.34 | $45.41 | 15900 |
| 2024-12-26 | 45.30 | $45.25 | 10328 |
| 2024-12-24 | 45.29 | $45.82 | 10519 |
| 2024-12-23 | 45.10 | $45.56 | 8537 |
| 2024-12-20 | 44.95 | $45.31 | 7900 |
| 2024-12-19 | 44.85 | $44.36 | 11911 |
| 2024-12-18 | 45.02 | $44.56 | 8300 |
| 2024-12-17 | 45.17 | $44.86 | 8335 |
| 2024-12-16 | 45.25 | $44.98 | 3105 |
| 2024-12-13 | 45.31 | $45.18 | 1700 |
| 2024-12-12 | 45.32 | $44.90 | 7200 |
| 2024-12-11 | 45.42 | $44.98 | 13200 |
| 2024-12-10 | 45.50 | $45.07 | 9600 |
| 2024-12-09 | 45.57 | $45.35 | 4702 |
| 2024-12-06 | 45.56 | $45.63 | 1900 |
| 2024-12-05 | 45.46 | $45.70 | 11500 |
| 2024-12-04 | 45.30 | $45.79 | 7700 |
| 2024-12-03 | 45.07 | $45.50 | 5200 |
| 2024-12-02 | 44.89 | $45.40 | 10700 |
| 2024-11-29 | 44.69 | $45.00 | 9600 |
| 2024-11-27 | 44.57 | $44.95 | 10032 |
| 2024-11-26 | 44.44 | $44.44 | 8832 |
| 2024-11-25 | 44.45 | $44.32 | 14300 |
| 2024-11-22 | 44.50 | $44.18 | 6649 |
| 2024-11-21 | 44.59 | $44.44 | 3400 |
| 2024-11-20 | 44.63 | $44.34 | 6336 |
| 2024-11-19 | 44.71 | $44.33 | 13300 |
| 2024-11-18 | 44.80 | $44.50 | 7000 |
| 2024-11-15 | 44.85 | $44.24 | 12500 |
| 2024-11-14 | 45.00 | $44.77 | 8100 |
| 2024-11-13 | 45.00 | $44.92 | 6702 |
| 2024-11-12 | 44.95 | $44.92 | 5441 |
| 2024-11-11 | 44.89 | $45.07 | 4300 |
| 2024-11-08 | 44.76 | $45.17 | 4500 |
| 2024-11-07 | 44.56 | $45.22 | 9200 |
| 2024-11-06 | 44.31 | $44.90 | 13047 |
| 2024-11-05 | 44.10 | $44.41 | 12300 |
| 2024-11-04 | 43.99 | $44.30 | 48140 |
| 2024-11-01 | 43.90 | $44.04 | 21822 |
| 2024-10-31 | 43.88 | $43.93 | 27300 |
| 2024-10-30 | 43.88 | $44.06 | 14351 |
| 2024-10-29 | 43.84 | $43.82 | 5947 |
| 2024-10-28 | 43.88 | $43.87 | 4100 |
| 2024-10-25 | 43.90 | $43.77 | 6544 |
| 2024-10-24 | 43.97 | $43.88 | 2530 |
| 2024-10-23 | 44.01 | $43.92 | 11500 |
| 2024-10-22 | 44.06 | $44.10 | 6700 |
| 2024-10-21 | 44.06 | $44.03 | 4741 |
| 2024-10-18 | 44.07 | $44.11 | 6032 |
| 2024-10-17 | 44.07 | $44.13 | 5416 |
| 2024-10-16 | 44.07 | $44.08 | 6403 |
| 2024-10-15 | 44.07 | $43.84 | 5610 |
| 2024-10-14 | 44.16 | $44.21 | 9400 |
| 2024-10-11 | 44.14 | $44.16 | 2634 |
| 2024-10-10 | 44.14 | $43.95 | 5414 |
| 2024-10-09 | 44.20 | $44.29 | 21600 |
| 2024-10-08 | 44.18 | $44.11 | 9200 |
| 2024-10-07 | 44.20 | $43.79 | 8847 |
| 2024-10-04 | 44.32 | $44.29 | 15000 |
| 2024-10-03 | 44.31 | $44.08 | 9500 |
| 2024-10-02 | 44.37 | $44.24 | 21439 |
| 2024-10-01 | 44.38 | $44.36 | 11322 |
| 2024-09-30 | 44.36 | $44.53 | 21513 |
| 2024-09-27 | 44.28 | $44.78 | 18000 |
| 2024-09-26 | 44.10 | $44.14 | 24200 |
| 2024-09-25 | 44.08 | $43.94 | 12524 |
| 2024-09-24 | 44.12 | $44.06 | 20200 |
| 2024-09-23 | 44.13 | $44.25 | 18007 |
| 2024-09-20 | 44.08 | $43.99 | 15900 |
| 2024-09-19 | 44.09 | $44.34 | 11500 |
| 2024-09-18 | 44.01 | $44.06 | 14700 |
| 2024-09-17 | 43.99 | $43.88 | 17245 |
| 2024-09-16 | 44.02 | $44.26 | 8600 |
| 2024-09-13 | 43.93 | $43.99 | 10200 |
| 2024-09-12 | 43.92 | $43.81 | 4400 |
| 2024-09-11 | 43.96 | $43.76 | 13601 |
| 2024-09-10 | 44.02 | $43.64 | 12119 |
| 2024-09-09 | 44.13 | $43.86 | 6614 |
| 2024-09-06 | 44.20 | $43.45 | 16731 |
| 2024-09-05 | 44.40 | $44.02 | 17100 |
| 2024-09-04 | 44.47 | $44.11 | 13400 |
| 2024-09-03 | 44.52 | $44.20 | 29121 |
| 2024-08-30 | 44.54 | $44.81 | 27000 |
| 2024-08-29 | 44.38 | $44.79 | 13011 |
| 2024-08-28 | 44.17 | $44.50 | 13200 |
| 2024-08-27 | 44.01 | $44.40 | 2317 |
| 2024-08-26 | 43.85 | $44.24 | 11600 |
| 2024-08-23 | 43.70 | $44.26 | 29500 |
| 2024-08-22 | 43.50 | $43.46 | 15402 |
| 2024-08-21 | 43.52 | $43.75 | 24300 |
| 2024-08-20 | 43.45 | $43.69 | 3600 |
| 2024-08-19 | 43.38 | $43.49 | 23600 |
| 2024-08-16 | 43.37 | $43.39 | 6200 |
| 2024-08-15 | 43.38 | $43.48 | 5600 |
| 2024-08-14 | 43.37 | $43.77 | 5016 |
| 2024-08-13 | 43.26 | $43.80 | 4300 |
| 2024-08-12 | 43.13 | $43.31 | 5500 |
| 2024-08-09 | 43.12 | $43.32 | 7422 |
| 2024-08-08 | 43.11 | $43.71 | 2000 |
| 2024-08-07 | 42.99 | $43.33 | 5711 |
| 2024-08-06 | 42.95 | $42.68 | 14900 |
| 2024-08-05 | 43.13 | $41.96 | 15220 |
| 2024-08-02 | 43.57 | $43.06 | 14100 |
| 2024-08-01 | 43.76 | $43.69 | 22311 |
| 2024-07-31 | 43.80 | $44.14 | 16500 |
| 2024-07-30 | 43.70 | $43.95 | 14400 |
| 2024-07-29 | 43.64 | $43.60 | 4411 |
| 2024-07-26 | 43.67 | $43.52 | 9500 |
| 2024-07-25 | 43.74 | $43.44 | 11400 |
| 2024-07-24 | 43.86 | $43.25 | 9934 |
| 2024-07-23 | 44.05 | $43.84 | 13800 |
| 2024-07-22 | 44.10 | $44.14 | 18824 |
| 2024-07-19 | 44.06 | $44.04 | 17716 |
| 2024-07-18 | 44.05 | $44.04 | 7839 |
| 2024-07-17 | 44.02 | $44.02 | 17700 |
| 2024-07-16 | 44.00 | $43.81 | 14500 |
| 2024-07-15 | 44.03 | $43.99 | 10613 |
| 2024-07-12 | 44.01 | $43.99 | 13037 |
| 2024-07-11 | 43.98 | $44.00 | 3906 |
| 2024-07-10 | 43.94 | $43.73 | 12726 |
| 2024-07-09 | 43.98 | $44.00 | 13100 |
| 2024-07-08 | 43.93 | $44.01 | 5600 |
| 2024-07-05 | 43.86 | $43.96 | 4800 |
| 2024-07-03 | 43.79 | $43.68 | 1200 |
| 2024-07-02 | 43.79 | $43.55 | 5212 |
| 2024-07-01 | 43.82 | $43.90 | 12000 |
| 2024-06-28 | 43.75 | $44.26 | 19600 |
| 2024-06-27 | 43.55 | $43.68 | 8700 |
| 2024-06-26 | 43.48 | $43.06 | 7809 |
| 2024-06-25 | 43.59 | $43.50 | 16600 |
| 2024-06-24 | 43.58 | $43.70 | 12300 |
| 2024-06-21 | 43.50 | $43.70 | 13400 |
| 2024-06-20 | 43.40 | $43.28 | 4244 |
| 2024-06-18 | 43.41 | $43.15 | 9300 |
| 2024-06-17 | 43.46 | $43.37 | 7648 |
| 2024-06-14 | 43.44 | $43.15 | 4402 |
| 2024-06-13 | 43.49 | $43.26 | 9237 |
| 2024-06-12 | 43.51 | $43.49 | 10500 |
| 2024-06-11 | 43.45 | $43.36 | 10729 |
| 2024-06-10 | 43.42 | $43.12 | 4819 |
| 2024-06-07 | 43.45 | $43.60 | 5800 |
| 2024-06-06 | 43.33 | $43.44 | 14800 |
| 2024-06-05 | 43.23 | $43.38 | 6700 |
| 2024-06-04 | 43.12 | $43.26 | 7709 |
| 2024-06-03 | 43.02 | $43.78 | 13104 |
| 2024-05-31 | 42.74 | $42.75 | 12638 |
| 2024-05-30 | 42.71 | $42.31 | 9224 |
| 2024-05-29 | 42.81 | $42.08 | 6200 |
| 2024-05-28 | 43.00 | $42.47 | 12138 |
| 2024-05-24 | 43.11 | $42.73 | 7637 |
| 2024-05-23 | 43.15 | $42.52 | 10900 |
| 2024-05-22 | 43.26 | $42.63 | 24200 |
| 2024-05-21 | 43.36 | $43.72 | 106900 |
| 2024-05-20 | 43.11 | $43.32 | 15200 |
| 2024-05-17 | 42.94 | $43.09 | 27434 |
| 2024-05-16 | 42.79 | $43.70 | 32722 |
| 2024-05-15 | 42.41 | $42.69 | 9047 |
| 2024-05-14 | 42.27 | $42.45 | 5500 |
| 2024-05-13 | 42.16 | $42.33 | 5705 |
| 2024-05-10 | 42.07 | $42.32 | 9400 |
| 2024-05-09 | 41.95 | $42.30 | 6012 |
| 2024-05-08 | 41.82 | $42.20 | 8102 |
| 2024-05-07 | 41.69 | $41.87 | 5302 |
| 2024-05-06 | 41.63 | $41.96 | 7800 |
| 2024-05-03 | 41.54 | $41.82 | 2848 |
| 2024-05-02 | 41.46 | $41.79 | 8500 |
| 2024-05-01 | 41.39 | $41.81 | 14800 |
| 2024-04-30 | 41.29 | $41.44 | 9600 |
| 2024-04-29 | 41.29 | $41.39 | 13200 |
| 2024-04-26 | 41.31 | $41.43 | 12003 |
| 2024-04-25 | 41.33 | $41.02 | 19323 |
| 2024-04-24 | 41.48 | $41.79 | 5200 |
| 2024-04-23 | 41.42 | $41.80 | 1700 |
| 2024-04-22 | 41.35 | $41.60 | 7000 |
| 2024-04-19 | 41.33 | $41.60 | 4938 |
| 2024-04-18 | 41.31 | $41.26 | 6800 |
| 2024-04-17 | 41.39 | $41.06 | 5123 |
| 2024-04-16 | 41.57 | $41.29 | 7100 |
| 2024-04-15 | 41.71 | $41.23 | 16436 |
| 2024-04-12 | 41.90 | $41.57 | 5731 |
| 2024-04-11 | 42.02 | $41.73 | 17118 |
| 2024-04-10 | 42.12 | $41.76 | 6200 |
| 2024-04-09 | 42.24 | $41.91 | 9500 |
| 2024-04-08 | 42.32 | $41.88 | 16219 |
| 2024-04-05 | 42.43 | $42.34 | 7000 |
| 2024-04-04 | 42.42 | $42.06 | 10240 |
| 2024-04-03 | 42.48 | $42.49 | 6500 |
| 2024-04-02 | 42.42 | $42.55 | 6844 |
| 2024-04-01 | 42.33 | $42.75 | 15530 |
| 2024-03-28 | 42.14 | $42.49 | 15407 |
| 2024-03-27 | 41.99 | $42.39 | 6708 |
| 2024-03-26 | 41.84 | $41.65 | 8800 |
| 2024-03-25 | 41.88 | $41.72 | 3820 |
| 2024-03-22 | 41.91 | $41.85 | 13123 |
| 2024-03-21 | 41.90 | $41.96 | 27000 |
| 2024-03-20 | 41.85 | $41.36 | 9500 |
| 2024-03-19 | 41.98 | $41.03 | 17034 |
| 2024-03-18 | 42.23 | $41.00 | 69100 |
| 2024-03-15 | 42.54 | $42.40 | 10034 |
| 2024-03-14 | 42.47 | $42.46 | 16700 |
| 2024-03-13 | 42.35 | $42.15 | 7900 |
| 2024-03-12 | 42.29 | $42.34 | 4400 |
| 2024-03-11 | 42.16 | $41.93 | 9235 |
| 2024-03-08 | 42.11 | $42.41 | 7400 |
| 2024-03-07 | 41.90 | $42.37 | 12039 |
| 2024-03-06 | 41.64 | $41.85 | 9400 |
| 2024-03-05 | 41.48 | $41.76 | 10200 |
| 2024-03-04 | 41.31 | $41.60 | 12615 |
| 2024-03-01 | 41.14 | $41.58 | 21500 |
| 2024-02-29 | 40.95 | $41.06 | 17422 |
| 2024-02-28 | 40.87 | $40.92 | 10900 |
| 2024-02-27 | 40.82 | $40.78 | 16130 |
| 2024-02-26 | 40.79 | $40.80 | 9400 |
| 2024-02-23 | 40.75 | $40.69 | 13400 |
| 2024-02-22 | 40.73 | $40.80 | 18100 |
| 2024-02-21 | 40.67 | $40.41 | 9106 |
| 2024-02-20 | 40.72 | $40.39 | 5932 |
| 2024-02-16 | 40.79 | $40.58 | 12900 |
| 2024-02-15 | 40.80 | $40.75 | 5703 |
| 2024-02-14 | 40.75 | $40.89 | 29900 |
| 2024-02-13 | 40.65 | $40.42 | 7929 |
| 2024-02-12 | 40.67 | $40.95 | 18731 |
| 2024-02-09 | 40.53 | $40.77 | 9600 |
| 2024-02-08 | 40.40 | $40.60 | 34000 |
| 2024-02-07 | 40.30 | $40.50 | 36900 |
| 2024-02-06 | 40.21 | $40.28 | 56417 |
| 2024-02-05 | 40.16 | $40.10 | 7700 |
| 2024-02-02 | 40.16 | $40.53 | 5915 |
| 2024-02-01 | 40.02 | $40.43 | 14800 |
| 2024-01-31 | 39.88 | $40.00 | 17119 |
| 2024-01-30 | 39.85 | $40.20 | 20123 |
| 2024-01-29 | 39.75 | $40.09 | 28313 |
| 2024-01-26 | 39.66 | $39.99 | 13700 |
| 2024-01-25 | 39.59 | $39.86 | 13700 |
| 2024-01-24 | 39.54 | $39.77 | 9200 |
| 2024-01-23 | 39.52 | $39.58 | 10710 |
| 2024-01-22 | 39.55 | $39.57 | 10700 |
| 2024-01-19 | 39.59 | $39.55 | 20903 |
| 2024-01-18 | 39.66 | $39.57 | 15404 |
| 2024-01-17 | 39.74 | $39.62 | 10600 |
| 2024-01-16 | 39.81 | $39.70 | 10347 |
| 2024-01-12 | 39.89 | $40.09 | 8600 |
| 2024-01-11 | 39.85 | $39.80 | 6442 |
| 2024-01-10 | 39.91 | $39.87 | 11132 |
| 2024-01-09 | 39.95 | $39.72 | 11000 |
| 2024-01-08 | 40.05 | $39.81 | 11514 |
| 2024-01-05 | 40.15 | $39.85 | 13428 |
| 2024-01-04 | 40.25 | $40.00 | 23342 |
| 2024-01-03 | 40.32 | $40.10 | 7538 |
| 2024-01-02 | 40.38 | $40.48 | 43148 |
| 2023-12-29 | 40.33 | $40.38 | 40016 |
| 2023-12-28 | 40.30 | $40.23 | 12826 |
| 2023-12-27 | 40.30 | $40.59 | 15525 |
| 2023-12-26 | 40.19 | $40.02 | 18700 |
| 2023-12-22 | 40.23 | $40.15 | 7115 |
| 2023-12-21 | 40.24 | $40.14 | 17009 |
| 2023-12-20 | 40.25 | $39.97 | 15643 |
| 2023-12-19 | 40.32 | $39.97 | 10900 |
| 2023-12-18 | 40.39 | $39.87 | 9223 |
| 2023-12-15 | 40.51 | $40.19 | 12304 |
| 2023-12-14 | 40.55 | $40.51 | 14600 |
| 2023-12-13 | 40.49 | $40.48 | 11412 |
| 2023-12-12 | 40.42 | $40.30 | 16022 |
| 2023-12-11 | 40.38 | $40.50 | 4947 |
| 2023-12-08 | 40.27 | $40.14 | 6300 |
| 2023-12-07 | 40.24 | $39.82 | 5100 |
| 2023-12-06 | 40.29 | $40.10 | 7900 |
| 2023-12-05 | 40.27 | $39.95 | 6800 |
| 2023-12-04 | 40.28 | $40.02 | 14923 |
| 2023-12-01 | 40.26 | $40.38 | 12648 |
| 2023-11-30 | 40.11 | $40.08 | 8900 |
| 2023-11-29 | 40.03 | $39.97 | 5912 |
| 2023-11-28 | 39.95 | $39.87 | 19400 |
| 2023-11-27 | 39.87 | $39.32 | 20200 |
| 2023-11-24 | 39.95 | $39.76 | 500 |
| 2023-11-22 | 39.90 | $39.65 | 3901 |
| 2023-11-21 | 39.86 | $39.90 | 2100 |
| 2023-11-20 | 39.73 | $39.52 | 11933 |
| 2023-11-17 | 39.68 | $39.57 | 2223 |
| 2023-11-16 | 39.60 | $39.63 | 8300 |
| 2023-11-15 | 39.47 | $40.08 | 9900 |
| 2023-11-14 | 39.17 | $40.24 | 19540 |
| 2023-11-13 | 38.74 | $39.11 | 3900 |
| 2023-11-10 | 38.58 | $39.30 | 49100 |
| 2023-11-09 | 38.32 | $38.11 | 6100 |
| 2023-11-08 | 38.37 | $38.42 | 8400 |
| 2023-11-07 | 38.34 | $38.57 | 7200 |
| 2023-11-06 | 38.26 | $38.80 | 12029 |
| 2023-11-03 | 38.09 | $39.10 | 7100 |
| 2023-11-02 | 37.78 | $38.63 | 14738 |
| 2023-11-01 | 37.57 | $37.88 | 13700 |
| 2023-10-31 | 37.54 | $37.67 | 7200 |
| 2023-10-30 | 37.59 | $37.64 | 2600 |
| 2023-10-27 | 37.66 | $37.69 | 5443 |
| 2023-10-26 | 37.74 | $37.29 | 7500 |
| 2023-10-25 | 37.96 | $37.65 | 6645 |
| 2023-10-24 | 38.13 | $38.20 | 7500 |
| 2023-10-23 | 38.17 | $38.13 | 4804 |
| 2023-10-20 | 38.23 | $38.01 | 12133 |
| 2023-10-19 | 38.36 | $37.99 | 13700 |
| 2023-10-18 | 38.52 | $38.25 | 26606 |
| 2023-10-17 | 38.63 | $38.37 | 12410 |
| 2023-10-16 | 38.74 | $38.49 | 16200 |
| 2023-10-13 | 38.83 | $38.53 | 11900 |
| 2023-10-12 | 38.92 | $38.78 | 7600 |
| 2023-10-11 | 38.96 | $39.08 | 4100 |
| 2023-10-10 | 38.91 | $39.08 | 12000 |
| 2023-10-09 | 38.85 | $38.83 | 8600 |
| 2023-10-06 | 38.85 | $39.49 | 10000 |
| 2023-10-05 | 38.65 | $38.70 | 7130 |
| 2023-10-04 | 38.65 | $38.93 | 25813 |
| 2023-10-03 | 38.59 | $38.35 | 8500 |
| 2023-10-02 | 38.69 | $38.71 | 12800 |
| 2023-09-29 | 38.70 | $38.59 | 13400 |
| 2023-09-28 | 38.76 | $38.90 | 21210 |
| 2023-09-27 | 38.73 | $38.38 | 11700 |
| 2023-09-26 | 38.86 | $38.47 | 9200 |
| 2023-09-25 | 38.99 | $38.80 | 6104 |
| 2023-09-22 | 39.04 | $38.94 | 4906 |
| 2023-09-21 | 39.06 | $39.07 | 5900 |
| 2023-09-20 | 39.04 | $39.40 | 11920 |
| 2023-09-19 | 38.91 | $38.93 | 5306 |
| 2023-09-18 | 38.90 | $39.13 | 7500 |
| 2023-09-15 | 38.83 | $38.79 | 16930 |
| 2023-09-14 | 38.84 | $38.89 | 12526 |
| 2023-09-13 | 38.83 | $39.17 | 8110 |
| 2023-09-12 | 38.73 | $38.90 | 3946 |
| 2023-09-11 | 38.70 | $38.78 | 5400 |
| 2023-09-08 | 38.69 | $38.57 | 6100 |
| 2023-09-07 | 38.76 | $38.42 | 8300 |
| 2023-09-06 | 38.88 | $38.46 | 16027 |
| 2023-09-05 | 39.02 | $39.20 | 13100 |
| 2023-09-01 | 38.95 | $39.49 | 22131 |
| 2023-08-31 | 38.78 | $39.25 | 14100 |
| 2023-08-30 | 38.65 | $38.87 | 9300 |
| 2023-08-29 | 38.61 | $38.85 | 13045 |
| 2023-08-28 | 38.56 | $38.54 | 19341 |
| 2023-08-25 | 38.61 | $38.60 | 12810 |
| 2023-08-24 | 38.66 | $38.62 | 13726 |
| 2023-08-23 | 38.71 | $39.18 | 16723 |
| 2023-08-22 | 38.59 | $39.00 | 12800 |
| 2023-08-21 | 38.51 | $38.68 | 11827 |
| 2023-08-18 | 38.52 | $38.59 | 17600 |
| 2023-08-17 | 38.55 | $38.62 | 13545 |
| 2023-08-16 | 38.59 | $38.15 | 25515 |
| 2023-08-15 | 38.80 | $38.16 | 19900 |
| 2023-08-14 | 39.04 | $38.61 | 10326 |
| 2023-08-11 | 39.19 | $38.60 | 30212 |
| 2023-08-10 | 39.38 | $38.97 | 22400 |
| 2023-08-09 | 39.49 | $39.19 | 10006 |
| 2023-08-08 | 39.55 | $39.21 | 24700 |
| 2023-08-07 | 39.62 | $39.38 | 8400 |
| 2023-08-04 | 39.64 | $39.50 | 2205 |
| 2023-08-03 | 39.62 | $39.63 | 8008 |
| 2023-08-02 | 39.55 | $39.62 | 12812 |
| 2023-08-01 | 39.47 | $39.65 | 23000 |
| 2023-07-31 | 39.35 | $39.60 | 9100 |
| 2023-07-28 | 39.21 | $39.41 | 11134 |
| 2023-07-27 | 39.10 | $39.10 | 22600 |
| 2023-07-26 | 39.06 | $38.80 | 8000 |
| 2023-07-25 | 39.11 | $38.96 | 3242 |
| 2023-07-24 | 39.11 | $38.98 | 5540 |
| 2023-07-21 | 39.09 | $38.79 | 20542 |
| 2023-07-20 | 39.13 | $38.89 | 10307 |
| 2023-07-19 | 39.14 | $39.10 | 12326 |
| 2023-07-18 | 39.08 | $39.20 | 17700 |
| 2023-07-17 | 38.97 | $38.83 | 6113 |
| 2023-07-14 | 38.95 | $39.10 | 14100 |
| 2023-07-13 | 38.83 | $39.22 | 8025 |
| 2023-07-12 | 38.64 | $38.85 | 9443 |
| 2023-07-11 | 38.53 | $38.63 | 6423 |
| 2023-07-10 | 38.45 | $38.41 | 18817 |
| 2023-07-07 | 38.43 | $38.20 | 13904 |
| 2023-07-06 | 38.46 | $38.28 | 7800 |
| 2023-07-05 | 38.47 | $38.70 | 9633 |
| 2023-07-03 | 38.34 | $38.90 | 13206 |
| 2023-06-30 | 38.13 | $38.32 | 28617 |
| 2023-06-29 | 38.04 | $37.92 | 26300 |
| 2023-06-28 | 38.06 | $37.86 | 23231 |
| 2023-06-27 | 38.10 | $37.93 | 8006 |
| 2023-06-26 | 38.13 | $37.68 | 3900 |
| 2023-06-23 | 38.23 | $37.80 | 16300 |
| 2023-06-22 | 38.32 | $37.98 | 15220 |
| 2023-06-21 | 38.37 | $38.05 | 10800 |
| 2023-06-20 | 38.39 | $38.30 | 12825 |
| 2023-06-16 | 38.34 | $38.44 | 6900 |
| 2023-06-15 | 38.23 | $38.13 | 8500 |
| 2023-06-14 | 38.18 | $38.30 | 15616 |
| 2023-06-13 | 38.07 | $38.17 | 10802 |
| 2023-06-12 | 37.97 | $37.97 | 21600 |
| 2023-06-09 | 37.90 | $38.00 | 8825 |
| 2023-06-08 | 37.80 | $37.78 | 11300 |
| 2023-06-07 | 37.75 | $37.89 | 4400 |
| 2023-06-06 | 37.65 | $37.87 | 5300 |
| 2023-06-05 | 37.53 | $37.57 | 9927 |
| 2023-06-02 | 37.48 | $37.83 | 7917 |
| 2023-06-01 | 37.33 | $37.56 | 20800 |
| 2023-05-31 | 37.23 | $37.25 | 33634 |
| 2023-05-30 | 37.20 | $37.38 | 10400 |
| 2023-05-26 | 37.13 | $37.33 | 11200 |
| 2023-05-25 | 37.06 | $37.06 | 30000 |
| 2023-05-24 | 37.06 | $36.90 | 26800 |
| 2023-05-23 | 37.11 | $37.10 | 27400 |
| 2023-05-22 | 37.10 | $37.19 | 5645 |
| 2023-05-19 | 37.07 | $37.27 | 2600 |
| 2023-05-18 | 37.00 | $37.46 | 4200 |
| 2023-05-17 | 36.86 | $37.22 | 13400 |
| 2023-05-16 | 36.77 | $36.50 | 11747 |
| 2023-05-15 | 36.89 | $36.78 | 9603 |
| 2023-05-12 | 36.94 | $36.72 | 7300 |
| 2023-05-11 | 37.03 | $36.86 | 8241 |
| 2023-05-10 | 37.09 | $36.97 | 8823 |
| 2023-05-09 | 37.13 | $37.03 | 9910 |
| 2023-05-08 | 37.17 | $37.05 | 6046 |
| 2023-05-05 | 37.20 | $37.25 | 7100 |
| 2023-05-04 | 37.18 | $36.87 | 14900 |
| 2023-05-03 | 37.28 | $37.11 | 7028 |
| 2023-05-02 | 37.31 | $37.04 | 5221 |
| 2023-05-01 | 37.38 | $37.75 | 18500 |
| 2023-04-28 | 37.24 | $37.41 | 12749 |
| 2023-04-27 | 37.17 | $37.08 | 10500 |
| 2023-04-26 | 37.19 | $36.63 | 10400 |
| 2023-04-25 | 37.36 | $36.83 | 6600 |
| 2023-04-24 | 37.50 | $37.02 | 22534 |
| 2023-04-21 | 37.61 | $37.75 | 8700 |
| 2023-04-20 | 37.50 | $37.13 | 34000 |
| 2023-04-19 | 37.57 | $37.43 | 13213 |
| 2023-04-18 | 37.56 | $37.60 | 10600 |
| 2023-04-17 | 37.48 | $37.21 | 13639 |
| 2023-04-14 | 37.51 | $37.43 | 10800 |
| 2023-04-13 | 37.47 | $37.71 | 6100 |
| 2023-04-12 | 37.34 | $37.50 | 14400 |
| 2023-04-11 | 37.24 | $37.50 | 9729 |
| 2023-04-10 | 37.11 | $36.91 | 13000 |
| 2023-04-06 | 37.14 | $37.09 | 6320 |
| 2023-04-05 | 37.13 | $37.26 | 10300 |
| 2023-04-04 | 37.05 | $37.43 | 9838 |
| 2023-04-03 | 36.90 | $37.62 | 21100 |
| 2023-03-31 | 36.67 | $37.79 | 10700 |
| 2023-03-30 | 36.33 | $37.26 | 23500 |
| 2023-03-29 | 36.09 | $37.16 | 70900 |
| 2023-03-28 | 35.84 | $36.41 | 8911 |
| 2023-03-27 | 35.77 | $36.61 | 15200 |
| 2023-03-24 | 35.65 | $36.28 | 4516 |
| 2023-03-23 | 35.61 | $36.11 | 9119 |
| 2023-03-22 | 35.63 | $36.10 | 10919 |
| 2023-03-21 | 35.67 | $36.18 | 6046 |
| 2023-03-20 | 35.71 | $35.76 | 9309 |
| 2023-03-17 | 35.91 | $35.53 | 18929 |
| 2023-03-16 | 36.24 | $35.99 | 52315 |
| 2023-03-15 | 36.51 | $35.10 | 101316 |
| 2023-03-14 | 37.13 | $36.97 | 9547 |
| 2023-03-13 | 37.30 | $36.88 | 8437 |
| 2023-03-10 | 37.55 | $37.20 | 4824 |
| 2023-03-09 | 37.76 | $37.60 | 10744 |
| 2023-03-08 | 37.89 | $37.98 | 9148 |
| 2023-03-07 | 37.93 | $38.01 | 12800 |
| 2023-03-06 | 37.98 | $38.21 | 22713 |
| 2023-03-03 | 37.97 | $38.43 | 29500 |
| 2023-03-02 | 37.91 | $38.15 | 14331 |
| 2023-03-01 | 37.92 | $37.97 | 24700 |
| 2023-02-28 | 38.00 | $38.05 | 21400 |
| 2023-02-27 | 38.08 | $37.97 | 11023 |
| 2023-02-24 | 38.21 | $38.04 | 14200 |
| 2023-02-23 | 38.34 | $38.27 | 14106 |
| 2023-02-22 | 38.43 | $38.09 | 11629 |
| 2023-02-21 | 38.61 | $37.76 | 25041 |
| 2023-02-17 | 38.93 | $38.58 | 15800 |
| 2023-02-16 | 39.06 | $38.71 | 21104 |
| 2023-02-15 | 39.18 | $38.99 | 17500 |
| 2023-02-14 | 39.23 | $39.04 | 19333 |
| 2023-02-13 | 39.27 | $39.20 | 18800 |
| 2023-02-10 | 39.27 | $38.98 | 22600 |
| 2023-02-09 | 39.33 | $38.86 | 7500 |
| 2023-02-08 | 39.45 | $39.19 | 22922 |
| 2023-02-07 | 39.48 | $39.62 | 10500 |
| 2023-02-06 | 39.37 | $38.90 | 47700 |
| 2023-02-03 | 39.46 | $39.22 | 27635 |
| 2023-02-02 | 39.46 | $39.51 | 34300 |
| 2023-02-01 | 39.37 | $39.41 | 51900 |
| 2023-01-31 | 39.28 | $39.06 | 49228 |
| 2023-01-30 | 39.28 | $38.59 | 29832 |
| 2023-01-27 | 39.41 | $39.17 | 17435 |
| 2023-01-26 | 39.38 | $39.27 | 21006 |
| 2023-01-25 | 39.31 | $39.17 | 20200 |
| 2023-01-24 | 39.24 | $38.99 | 23200 |
| 2023-01-23 | 39.21 | $39.19 | 13527 |
| 2023-01-20 | 39.10 | $38.91 | 20917 |
| 2023-01-19 | 39.04 | $38.69 | 14820 |
| 2023-01-18 | 39.03 | $39.17 | 18300 |
| 2023-01-17 | 38.85 | $39.53 | 22626 |
| 2023-01-13 | 38.52 | $38.63 | 12932 |
| 2023-01-12 | 38.39 | $38.57 | 14606 |
| 2023-01-11 | 38.24 | $38.45 | 5914 |
| 2023-01-10 | 38.09 | $38.20 | 9800 |
| 2023-01-09 | 37.99 | $38.24 | 7536 |
| 2023-01-06 | 37.84 | $38.30 | 8600 |
| 2023-01-05 | 37.64 | $37.62 | 21303 |
| 2023-01-04 | 37.61 | $38.08 | 16035 |
| 2023-01-03 | 37.42 | $38.07 | 7800 |
| 2022-12-30 | 37.19 | $38.66 | 111600 |
| 2022-12-29 | 36.72 | $37.10 | 21300 |
| 2022-12-28 | 36.65 | $36.49 | 40835 |
| 2022-12-27 | 36.76 | $36.94 | 15600 |
| 2022-12-23 | 36.76 | $36.88 | 9948 |
| 2022-12-22 | 36.77 | $36.70 | 13631 |
| 2022-12-21 | 36.85 | $36.51 | 23722 |
| 2022-12-20 | 37.01 | $36.45 | 8400 |
| 2022-12-19 | 37.22 | $36.61 | 23100 |
| 2022-12-16 | 37.42 | $36.80 | 13100 |
| 2022-12-15 | 37.61 | $37.19 | 17548 |
| 2022-12-14 | 37.72 | $37.72 | 5700 |
| 2022-12-13 | 37.68 | $37.53 | 9200 |
| 2022-12-12 | 37.68 | $37.44 | 6300 |
| 2022-12-09 | 37.71 | $37.39 | 4701 |
| 2022-12-08 | 37.76 | $37.69 | 15000 |
| 2022-12-07 | 37.72 | $37.60 | 4000 |
| 2022-12-06 | 37.69 | $37.39 | 17600 |
| 2022-12-05 | 37.72 | $37.66 | 18544 |
| 2022-12-02 | 37.66 | $37.82 | 5228 |
| 2022-12-01 | 37.53 | $37.94 | 28500 |
| 2022-11-30 | 37.33 | $37.43 | 26900 |
| 2022-11-29 | 37.25 | $36.77 | 13139 |
| 2022-11-28 | 37.35 | $36.83 | 22849 |
| 2022-11-25 | 37.45 | $37.39 | 5800 |
| 2022-11-23 | 37.38 | $37.46 | 10327 |
| 2022-11-22 | 37.28 | $37.34 | 5907 |
| 2022-11-21 | 37.19 | $36.96 | 10600 |
| 2022-11-18 | 37.19 | $37.25 | 5600 |
| 2022-11-17 | 37.09 | $36.49 | 11787 |
| 2022-11-16 | 37.21 | $36.82 | 5300 |
| 2022-11-15 | 37.24 | $37.31 | 5700 |
| 2022-11-14 | 37.12 | $37.06 | 6542 |
| 2022-11-11 | 37.05 | $37.26 | 10426 |
| 2022-11-10 | 36.89 | $37.20 | 14125 |
| 2022-11-09 | 36.71 | $36.40 | 8510 |
| 2022-11-08 | 36.74 | $36.46 | 12108 |
| 2022-11-07 | 36.75 | $36.34 | 5009 |
| 2022-11-04 | 36.80 | $36.22 | 22000 |
| 2022-11-03 | 36.89 | $36.48 | 11200 |
| 2022-11-02 | 36.91 | $36.94 | 7200 |
| 2022-11-01 | 36.79 | $37.21 | 16546 |
| 2022-10-31 | 36.54 | $36.37 | 13500 |
| 2022-10-28 | 36.51 | $36.74 | 9623 |
| 2022-10-27 | 36.34 | $36.81 | 21300 |
| 2022-10-26 | 36.12 | $36.46 | 15610 |
| 2022-10-25 | 35.95 | $37.00 | 23416 |
| 2022-10-24 | 35.57 | $36.33 | 5625 |
| 2022-10-21 | 35.33 | $35.67 | 1949 |
| 2022-10-20 | 35.25 | $35.36 | 7700 |
| 2022-10-19 | 35.25 | $35.64 | 2319 |
| 2022-10-18 | 35.16 | $35.69 | 3200 |
| 2022-10-17 | 35.05 | $35.26 | 4800 |
| 2022-10-14 | 35.05 | $34.97 | 15500 |
| 2022-10-13 | 35.16 | $35.56 | 14400 |
| 2022-10-12 | 35.11 | $35.20 | 17700 |
| 2022-10-11 | 35.17 | $35.30 | 4500 |
| 2022-10-10 | 35.22 | $35.17 | 4031 |
| 2022-10-07 | 35.32 | $35.34 | 11600 |
| 2022-10-06 | 35.41 | $35.90 | 11900 |
| 2022-10-05 | 35.35 | $36.30 | 12846 |
| 2022-10-04 | 35.16 | $36.30 | 9000 |
| 2022-10-03 | 34.93 | $35.70 | 15320 |
| 2022-09-30 | 34.87 | $35.00 | 25100 |
| 2022-09-29 | 35.02 | $35.37 | 13549 |
| 2022-09-28 | 35.10 | $35.41 | 6500 |
| 2022-09-27 | 35.20 | $34.75 | 8012 |
| 2022-09-26 | 35.55 | $34.81 | 9548 |
| 2022-09-23 | 35.97 | $35.15 | 9300 |
| 2022-09-22 | 36.39 | $35.91 | 6029 |
| 2022-09-21 | 36.66 | $36.46 | 8000 |
| 2022-09-20 | 36.83 | $36.52 | 12248 |
| 2022-09-19 | 37.02 | $36.89 | 6346 |
| 2022-09-16 | 37.14 | $37.14 | 10200 |
| 2022-09-15 | 37.21 | $37.14 | 9600 |
| 2022-09-14 | 37.31 | $37.27 | 6300 |
| 2022-09-13 | 37.39 | $36.90 | 17900 |
| 2022-09-12 | 37.61 | $38.40 | 12246 |
| 2022-09-09 | 37.41 | $37.92 | 3702 |
| 2022-09-08 | 37.32 | $37.83 | 6534 |
| 2022-09-07 | 37.24 | $37.75 | 10400 |
| 2022-09-06 | 37.18 | $37.23 | 1600 |
| 2022-09-02 | 37.28 | $37.09 | 23223 |
| 2022-09-01 | 37.45 | $37.09 | 26200 |
| 2022-08-31 | 37.66 | $37.09 | 26824 |
| 2022-08-30 | 37.92 | $37.29 | 7339 |
| 2022-08-29 | 38.18 | $37.76 | 11500 |
| 2022-08-26 | 38.36 | $37.84 | 24200 |
| 2022-08-25 | 38.54 | $38.25 | 22900 |
| 2022-08-24 | 38.64 | $38.25 | 9000 |
| 2022-08-23 | 38.75 | $38.20 | 9300 |
| 2022-08-22 | 38.90 | $37.77 | 12039 |
| 2022-08-19 | 39.22 | $38.50 | 9908 |
| 2022-08-18 | 39.37 | $38.93 | 22507 |
| 2022-08-17 | 39.41 | $39.00 | 19123 |
| 2022-08-16 | 39.43 | $39.20 | 15900 |
| 2022-08-15 | 39.39 | $39.26 | 9333 |
| 2022-08-12 | 39.30 | $39.68 | 3600 |
| 2022-08-11 | 39.05 | $39.30 | 17000 |
| 2022-08-10 | 38.86 | $38.92 | 13300 |
| 2022-08-09 | 38.74 | $38.21 | 16935 |
| 2022-08-08 | 38.82 | $38.49 | 16629 |
| 2022-08-05 | 38.81 | $38.46 | 9920 |
| 2022-08-04 | 38.81 | $38.83 | 18000 |
| 2022-08-03 | 38.68 | $38.73 | 17543 |
| 2022-08-02 | 38.55 | $38.39 | 23428 |
| 2022-08-01 | 38.49 | $38.64 | 25000 |
| 2022-07-29 | 38.33 | $39.15 | 22000 |
| 2022-07-28 | 37.96 | $38.71 | 10400 |
| 2022-07-27 | 37.66 | $38.18 | 12920 |
| 2022-07-26 | 37.45 | $37.21 | 6600 |
| 2022-07-25 | 37.51 | $37.15 | 15715 |
| 2022-07-22 | 37.59 | $37.77 | 12143 |
| 2022-07-21 | 37.50 | $37.96 | 8100 |
| 2022-07-20 | 37.32 | $37.91 | 82746 |
| 2022-07-19 | 37.12 | $37.70 | 10232 |
| 2022-07-18 | 36.95 | $36.86 | 31505 |
| 2022-07-15 | 37.01 | $36.91 | 8622 |
| 2022-07-14 | 37.07 | $36.81 | 19002 |
| 2022-07-13 | 37.18 | $37.11 | 37900 |
| 2022-07-12 | 37.22 | $37.11 | 10700 |
| 2022-07-11 | 37.27 | $37.24 | 5223 |
| 2022-07-08 | 37.29 | $37.32 | 31906 |
| 2022-07-07 | 37.30 | $37.49 | 4100 |
| 2022-07-06 | 37.25 | $37.25 | 7400 |
| 2022-07-05 | 37.28 | $37.67 | 10300 |
| 2022-07-01 | 37.18 | $38.25 | 18100 |
| 2022-06-30 | 36.89 | $37.33 | 18100 |
| 2022-06-29 | 36.82 | $37.48 | 20000 |
| 2022-06-28 | 36.71 | $37.00 | 10600 |
| 2022-06-27 | 36.73 | $37.45 | 8502 |
| 2022-06-24 | 36.62 | $37.33 | 14400 |
| 2022-06-23 | 36.54 | $36.42 | 5400 |
| 2022-06-22 | 36.74 | $36.45 | 5105 |
| 2022-06-21 | 36.98 | $36.60 | 19600 |
| 2022-06-17 | 37.24 | $36.34 | 12041 |
| 2022-06-16 | 37.65 | $36.47 | 82800 |
| 2022-06-15 | 38.12 | $37.31 | 15700 |
| 2022-06-14 | 38.42 | $37.50 | 11400 |
| 2022-06-13 | 38.74 | $37.22 | 23900 |
| 2022-06-10 | 39.21 | $38.20 | 18900 |
| 2022-06-09 | 39.47 | $38.87 | 14624 |
| 2022-06-08 | 39.58 | $39.66 | 3831 |
| 2022-06-07 | 39.45 | $39.67 | 5800 |
| 2022-06-06 | 39.29 | $39.37 | 18800 |
| 2022-06-03 | 39.18 | $39.34 | 9831 |
| 2022-06-02 | 39.05 | $39.76 | 26500 |
| 2022-06-01 | 38.77 | $39.30 | 21800 |
| 2022-05-31 | 38.56 | $38.61 | 51900 |
| 2022-05-27 | 38.53 | $39.80 | 27221 |
| 2022-05-26 | 38.13 | $39.17 | 31800 |
| 2022-05-25 | 37.83 | $38.70 | 25513 |
| 2022-05-24 | 37.63 | $37.33 | 64900 |
| 2022-05-23 | 37.83 | $38.41 | 37900 |
| 2022-05-20 | 37.73 | $37.82 | 32234 |
| 2022-05-19 | 37.81 | $38.20 | 22027 |
| 2022-05-18 | 37.80 | $37.74 | 54128 |
| 2022-05-17 | 37.94 | $38.76 | 30587 |
| 2022-05-16 | 37.81 | $38.19 | 10400 |
| 2022-05-13 | 37.83 | $38.55 | 9315 |
| 2022-05-12 | 37.76 | $37.88 | 10037 |
| 2022-05-11 | 37.90 | $38.00 | 23328 |
| 2022-05-10 | 38.04 | $38.09 | 64700 |
| 2022-05-09 | 38.20 | $37.60 | 23401 |
| 2022-05-06 | 38.56 | $38.70 | 7600 |
| 2022-05-05 | 38.67 | $38.10 | 30647 |
| 2022-05-04 | 39.00 | $39.99 | 19116 |
| 2022-05-03 | 38.82 | $39.12 | 13612 |
| 2022-05-02 | 38.88 | $39.13 | 13500 |
| 2022-04-29 | 38.97 | $38.25 | 37300 |
| 2022-04-28 | 39.36 | $39.40 | 17204 |
| 2022-04-27 | 39.49 | $38.90 | 22200 |
| 2022-04-26 | 39.82 | $38.90 | 6526 |
| 2022-04-25 | 40.22 | $39.73 | 19109 |
| 2022-04-22 | 40.46 | $39.74 | 24600 |
| 2022-04-21 | 40.75 | $40.57 | 10617 |
| 2022-04-20 | 40.84 | $40.99 | 6700 |
| 2022-04-19 | 40.82 | $41.00 | 17300 |
| 2022-04-18 | 40.79 | $40.50 | 9100 |
| 2022-04-14 | 40.93 | $40.84 | 6700 |
| 2022-04-13 | 40.98 | $40.51 | 13310 |
| 2022-04-12 | 41.16 | $40.22 | 11548 |
| 2022-04-11 | 41.47 | $40.51 | 9532 |
| 2022-04-08 | 41.74 | $41.14 | 16900 |
| 2022-04-07 | 41.88 | $41.30 | 7400 |
| 2022-04-06 | 42.00 | $41.50 | 14100 |
| 2022-04-05 | 42.07 | $41.96 | 14339 |
| 2022-04-04 | 42.00 | $42.30 | 12300 |
| 2022-04-01 | 41.81 | $42.08 | 22000 |
| 2022-03-31 | 41.64 | $42.00 | 11300 |
| 2022-03-30 | 41.46 | $41.91 | 13003 |
| 2022-03-29 | 41.26 | $41.65 | 11300 |
| 2022-03-28 | 41.10 | $41.05 | 2923 |
| 2022-03-25 | 41.09 | $41.10 | 13127 |
| 2022-03-24 | 41.07 | $41.25 | 9700 |
| 2022-03-23 | 40.99 | $41.27 | 7700 |
| 2022-03-22 | 40.89 | $41.31 | 20000 |
| 2022-03-21 | 40.76 | $41.00 | 14236 |
| 2022-03-18 | 40.71 | $41.30 | 37900 |
| 2022-03-17 | 40.54 | $40.94 | 12615 |
| 2022-03-16 | 40.47 | $40.55 | 41404 |
| 2022-03-15 | 40.50 | $40.69 | 23600 |
| 2022-03-14 | 40.51 | $40.35 | 6900 |
| 2022-03-11 | 40.63 | $40.68 | 12300 |
| 2022-03-10 | 40.68 | $40.67 | 24932 |
| 2022-03-09 | 40.75 | $41.22 | 26600 |
| 2022-03-08 | 40.66 | $40.44 | 18800 |
| 2022-03-07 | 40.81 | $40.25 | 20000 |
| 2022-03-04 | 41.06 | $41.29 | 12800 |
| 2022-03-03 | 41.05 | $41.65 | 10622 |
| 2022-03-02 | 40.92 | $41.42 | 41157 |
| 2022-03-01 | 40.84 | $41.20 | 31400 |
| 2022-02-28 | 40.82 | $40.92 | 20000 |
| 2022-02-25 | 40.90 | $41.33 | 12300 |
| 2022-02-24 | 40.87 | $40.73 | 7546 |
| 2022-02-23 | 41.04 | $40.39 | 22735 |
| 2022-02-22 | 41.36 | $40.30 | 19165 |
| 2022-02-18 | 41.78 | $40.99 | 12700 |
| 2022-02-17 | 42.09 | $41.33 | 12843 |
| 2022-02-16 | 42.35 | $42.28 | 9000 |
| 2022-02-15 | 42.38 | $42.28 | 11500 |
| 2022-02-14 | 42.41 | $42.31 | 19192 |
| 2022-02-11 | 42.44 | $41.91 | 16400 |
| 2022-02-10 | 42.60 | $42.55 | 7400 |
| 2022-02-09 | 42.60 | $43.34 | 11600 |
| 2022-02-08 | 42.35 | $42.66 | 7627 |
| 2022-02-07 | 42.27 | $42.48 | 9700 |
| 2022-02-04 | 42.22 | $42.50 | 9100 |
| 2022-02-03 | 42.16 | $41.81 | 6010 |
| 2022-02-02 | 42.31 | $42.99 | 21644 |
| 2022-02-01 | 42.13 | $42.60 | 17153 |
| 2022-01-31 | 42.03 | $42.51 | 10519 |
| 2022-01-28 | 41.95 | $42.24 | 6600 |
| 2022-01-27 | 41.95 | $41.90 | 6900 |
| 2022-01-26 | 42.05 | $41.76 | 5222 |
| 2022-01-25 | 42.24 | $42.00 | 7000 |
| 2022-01-24 | 42.39 | $41.47 | 26700 |
| 2022-01-21 | 42.75 | $41.81 | 10117 |
| 2022-01-20 | 43.09 | $42.90 | 11128 |
| 2022-01-19 | 43.16 | $42.90 | 7117 |
| 2022-01-18 | 43.25 | $43.16 | 7104 |
| 2022-01-14 | 43.27 | $43.14 | 24600 |
| 2022-01-13 | 43.31 | $43.39 | 12216 |
| 2022-01-12 | 43.28 | $43.81 | 9500 |
| 2022-01-11 | 43.11 | $43.75 | 26408 |
| 2022-01-10 | 42.94 | $43.05 | 11400 |
| 2022-01-07 | 42.94 | $43.20 | 20500 |
| 2022-01-06 | 42.91 | $43.27 | 5500 |
| 2022-01-05 | 42.85 | $43.19 | 16200 |
| 2022-01-04 | 42.82 | $43.80 | 3800 |
| 2022-01-03 | 42.59 | $43.92 | 31913 |
| 2021-12-31 | 42.29 | $43.21 | 110200 |
| 2021-12-30 | 42.15 | $42.65 | 90214 |
| 2021-12-29 | 42.18 | $42.89 | 12200 |
| 2021-12-28 | 42.15 | $42.81 | 44855 |
| 2021-12-27 | 42.16 | $43.04 | 14129 |
| 2021-12-23 | 42.12 | $42.60 | 22500 |
| 2021-12-22 | 42.23 | $42.57 | 33010 |
| 2021-12-21 | 42.38 | $42.25 | 17949 |
| 2021-12-20 | 42.69 | $41.54 | 12733 |
| 2021-12-17 | 43.31 | $41.96 | 25512 |
| 2021-12-16 | 43.95 | $42.31 | 21900 |
| 2021-12-15 | 44.62 | $42.65 | 26100 |
| 2021-12-14 | 45.35 | $45.05 | 35600 |
| 2021-12-13 | 45.47 | $45.47 | 13530 |
| 2021-12-10 | 45.49 | $45.70 | 10504 |
| 2021-12-09 | 45.44 | $45.74 | 5500 |
| 2021-12-08 | 45.37 | $46.30 | 12500 |
| 2021-12-07 | 45.11 | $45.52 | 3421 |
| 2021-12-06 | 45.05 | $45.11 | 6900 |
| 2021-12-03 | 45.11 | $44.76 | 11820 |
| 2021-12-02 | 45.29 | $45.74 | 10000 |
| 2021-12-01 | 45.21 | $45.04 | 15800 |
| 2021-11-30 | 45.34 | $45.05 | 9136 |
| 2021-11-29 | 45.49 | $45.65 | 8418 |
| 2021-11-26 | 45.50 | $45.13 | 8700 |
| 2021-11-24 | 45.67 | $45.40 | 3428 |
| 2021-11-23 | 45.79 | $45.51 | 12206 |
| 2021-11-22 | 45.91 | $45.52 | 4600 |
| 2021-11-19 | 46.05 | $45.75 | 6900 |
| 2021-11-18 | 46.15 | $45.76 | 3000 |
| 2021-11-17 | 46.27 | $45.57 | 14215 |
| 2021-11-16 | 46.47 | $46.15 | 3745 |
| 2021-11-15 | 46.53 | $46.71 | 3541 |
| 2021-11-12 | 46.41 | $46.43 | 3326 |
| 2021-11-11 | 46.36 | $46.23 | 2000 |
| 2021-11-10 | 46.36 | $46.21 | 3824 |
| 2021-11-09 | 46.36 | $46.30 | 4200 |
| 2021-11-08 | 46.32 | $46.30 | 3900 |
| 2021-11-05 | 46.28 | $46.06 | 4700 |
| 2021-11-04 | 46.29 | $46.08 | 6300 |
| 2021-11-03 | 46.30 | $46.01 | 9415 |
| 2021-11-02 | 46.33 | $46.19 | 5300 |
| 2021-11-01 | 46.30 | $46.42 | 8500 |
| 2021-10-29 | 46.19 | $46.19 | 7621 |
| 2021-10-28 | 46.12 | $46.11 | 10717 |
| 2021-10-27 | 46.06 | $45.97 | 8100 |
| 2021-10-26 | 46.03 | $46.13 | 1700 |
| 2021-10-25 | 45.93 | $45.86 | 2422 |
| 2021-10-22 | 45.89 | $45.75 | 3437 |
| 2021-10-21 | 45.87 | $45.64 | 3600 |
| 2021-10-20 | 45.88 | $45.91 | 10119 |
| 2021-10-19 | 45.81 | $46.04 | 5600 |
| 2021-10-18 | 45.67 | $45.98 | 4500 |
| 2021-10-15 | 45.51 | $45.61 | 3307 |
| 2021-10-14 | 45.44 | $46.29 | 7500 |
| 2021-10-13 | 45.13 | $45.45 | 3948 |
| 2021-10-12 | 45.03 | $45.24 | 7900 |
| 2021-10-11 | 44.97 | $45.30 | 3900 |
| 2021-10-08 | 44.87 | $45.45 | 3700 |
| 2021-10-07 | 44.72 | $45.06 | 22233 |
| 2021-10-06 | 44.65 | $44.70 | 8400 |
| 2021-10-05 | 44.69 | $44.86 | 7400 |
| 2021-10-04 | 44.69 | $44.87 | 6800 |
| 2021-10-01 | 44.69 | $45.10 | 10745 |
| 2021-09-30 | 44.62 | $44.63 | 6405 |
| 2021-09-29 | 44.69 | $44.65 | 2123 |
| 2021-09-28 | 44.78 | $44.64 | 13700 |
| 2021-09-27 | 44.89 | $45.03 | 4700 |
| 2021-09-24 | 44.91 | $45.28 | 5409 |
| 2021-09-23 | 44.86 | $45.03 | 1546 |
| 2021-09-22 | 44.88 | $44.95 | 6200 |
| 2021-09-21 | 44.94 | $45.06 | 3700 |
| 2021-09-20 | 44.98 | $44.34 | 19900 |
| 2021-09-17 | 45.26 | $45.14 | 5500 |
| 2021-09-16 | 45.35 | $45.25 | 5825 |
| 2021-09-15 | 45.43 | $45.31 | 5200 |
| 2021-09-14 | 45.51 | $45.36 | 3911 |
| 2021-09-13 | 45.60 | $45.43 | 6931 |
| 2021-09-10 | 45.68 | $45.07 | 23700 |
| 2021-09-09 | 45.89 | $45.35 | 23700 |
| 2021-09-08 | 46.07 | $45.41 | 25603 |
| 2021-09-07 | 46.26 | $45.81 | 29709 |
| 2021-09-03 | 46.36 | $46.00 | 12800 |
| 2021-09-02 | 46.42 | $46.25 | 6027 |
| 2021-09-01 | 46.41 | $46.56 | 17801 |
| 2021-08-31 | 46.30 | $46.58 | 8016 |
| 2021-08-30 | 46.15 | $46.27 | 5444 |
| 2021-08-27 | 46.05 | $46.25 | 6519 |
| 2021-08-26 | 45.95 | $46.07 | 8000 |
| 2021-08-25 | 45.87 | $46.27 | 7700 |
| 2021-08-24 | 45.71 | $45.71 | 11100 |
| 2021-08-23 | 45.70 | $45.65 | 4020 |
| 2021-08-20 | 45.69 | $45.27 | 5131 |
| 2021-08-19 | 45.80 | $45.35 | 10431 |
| 2021-08-18 | 45.91 | $45.54 | 3900 |
| 2021-08-17 | 45.99 | $45.69 | 5800 |
| 2021-08-16 | 46.02 | $45.77 | 6300 |
| 2021-08-13 | 46.03 | $46.12 | 9500 |
| 2021-08-12 | 45.93 | $46.40 | 9100 |
| 2021-08-11 | 45.72 | $46.08 | 6900 |
| 2021-08-10 | 45.55 | $45.72 | 12019 |
| 2021-08-09 | 45.46 | $45.61 | 16100 |
| 2021-08-06 | 45.39 | $45.56 | 6344 |
| 2021-08-05 | 45.31 | $45.50 | 4400 |
| 2021-08-04 | 45.23 | $45.18 | 4800 |
| 2021-08-03 | 45.24 | $45.35 | 9900 |
| 2021-08-02 | 45.19 | $45.41 | 16005 |
| 2021-07-30 | 45.12 | $45.48 | 17500 |
| 2021-07-29 | 45.01 | $45.20 | 11100 |
| 2021-07-28 | 44.96 | $45.23 | 5000 |
| 2021-07-27 | 44.90 | $44.67 | 4706 |
| 2021-07-26 | 45.00 | $45.03 | 1124 |
| 2021-07-23 | 45.01 | $45.19 | 1700 |
| 2021-07-22 | 44.97 | $44.87 | 1400 |
| 2021-07-21 | 45.03 | $45.38 | 3200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.32
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.64
Average
50.94
Maximum
72.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.32 | $45.32 | 18500 |
| 2026-07-16 | 54.27 | $46.28 | 4400 |
| 2026-07-15 | 56.18 | $46.48 | 9406 |
| 2026-07-14 | 52.10 | $45.97 | 25000 |
| 2026-07-13 | 50.29 | $45.76 | 12300 |
| 2026-07-10 | 51.98 | $45.95 | 8800 |
| 2026-07-09 | 50.39 | $45.76 | 4000 |
| 2026-07-08 | 54.62 | $46.23 | 12249 |
| 2026-07-07 | 54.55 | $46.22 | 3439 |
| 2026-07-06 | 58.92 | $46.68 | 6100 |
| 2026-07-02 | 58.23 | $46.58 | 7200 |
| 2026-07-01 | 56.05 | $46.27 | 15700 |
| 2026-06-30 | 53.83 | $45.97 | 8846 |
| 2026-06-29 | 50.52 | $45.55 | 34400 |
| 2026-06-26 | 44.67 | $44.90 | 4600 |
| 2026-06-25 | 45.54 | $45.01 | 13111 |
| 2026-06-24 | 43.94 | $44.84 | 12200 |
| 2026-06-23 | 44.45 | $44.91 | 21201 |
| 2026-06-22 | 41.71 | $44.61 | 15400 |
| 2026-06-18 | 47.34 | $45.37 | 13900 |
| 2026-06-17 | 45.11 | $45.13 | 11146 |
| 2026-06-16 | 51.98 | $45.92 | 10241 |
| 2026-06-15 | 52.75 | $46.00 | 12500 |
| 2026-06-12 | 45.55 | $45.25 | 9800 |
| 2026-06-11 | 48.45 | $45.56 | 12215 |
| 2026-06-10 | 47.00 | $45.42 | 10100 |
| 2026-06-09 | 44.57 | $45.19 | 6048 |
| 2026-06-08 | 43.39 | $45.08 | 7500 |
| 2026-06-05 | 46.56 | $45.45 | 7224 |
| 2026-06-04 | 47.81 | $45.59 | 4614 |
| 2026-06-03 | 45.42 | $45.35 | 5525 |
| 2026-06-02 | 50.05 | $45.86 | 9601 |
| 2026-06-01 | 45.49 | $45.42 | 19000 |
| 2026-05-29 | 48.97 | $45.78 | 15114 |
| 2026-05-28 | 44.85 | $45.41 | 14100 |
| 2026-05-27 | 40.68 | $45.07 | 6800 |
| 2026-05-26 | 41.38 | $45.15 | 7511 |
| 2026-05-22 | 41.38 | $45.15 | 19322 |
| 2026-05-21 | 43.23 | $45.37 | 6347 |
| 2026-05-20 | 40.83 | $45.16 | 12400 |
| 2026-05-19 | 38.49 | $44.96 | 11100 |
| 2026-05-18 | 38.93 | $45.02 | 22000 |
| 2026-05-15 | 41.72 | $45.39 | 8000 |
| 2026-05-14 | 44.42 | $45.72 | 21300 |
| 2026-05-13 | 49.29 | $46.25 | 4313 |
| 2026-05-12 | 47.86 | $46.11 | 16200 |
| 2026-05-11 | 50.47 | $46.38 | 18500 |
| 2026-05-08 | 51.66 | $46.50 | 11743 |
| 2026-05-07 | 51.21 | $46.45 | 17000 |
| 2026-05-06 | 51.21 | $46.45 | 22426 |
| 2026-05-05 | 52.01 | $46.54 | 8315 |
| 2026-05-04 | 51.37 | $46.46 | 4800 |
| 2026-05-01 | 51.29 | $46.45 | 14600 |
| 2026-04-30 | 51.76 | $46.51 | 40531 |
| 2026-04-29 | 47.68 | $45.97 | 14200 |
| 2026-04-28 | 46.40 | $45.81 | 21623 |
| 2026-04-27 | 46.32 | $45.80 | 18047 |
| 2026-04-24 | 48.11 | $46.07 | 11820 |
| 2026-04-23 | 49.53 | $46.28 | 5665 |
| 2026-04-22 | 50.06 | $46.36 | 7300 |
| 2026-04-21 | 51.91 | $46.64 | 9800 |
| 2026-04-20 | 49.77 | $46.30 | 7434 |
| 2026-04-17 | 51.17 | $46.52 | 4400 |
| 2026-04-16 | 49.83 | $46.30 | 8800 |
| 2026-04-15 | 51.04 | $46.50 | 9011 |
| 2026-04-14 | 51.28 | $46.54 | 35600 |
| 2026-04-13 | 49.14 | $46.16 | 17600 |
| 2026-04-10 | 46.69 | $45.74 | 23942 |
| 2026-04-09 | 47.31 | $45.86 | 19900 |
| 2026-04-08 | 44.39 | $45.36 | 16300 |
| 2026-04-07 | 41.23 | $44.85 | 15000 |
| 2026-04-06 | 41.05 | $44.82 | 44505 |
| 2026-04-02 | 43.73 | $45.43 | 6933 |
| 2026-04-01 | 46.79 | $46.07 | 17449 |
| 2026-03-31 | 48.03 | $46.32 | 16300 |
| 2026-03-30 | 37.02 | $44.59 | 8700 |
| 2026-03-27 | 36.35 | $44.50 | 5800 |
| 2026-03-26 | 37.83 | $44.85 | 10013 |
| 2026-03-25 | 41.91 | $45.73 | 8504 |
| 2026-03-24 | 36.11 | $44.95 | 15000 |
| 2026-03-23 | 38.45 | $45.45 | 11100 |
| 2026-03-20 | 33.99 | $44.90 | 10848 |
| 2026-03-19 | 38.19 | $45.78 | 5109 |
| 2026-03-18 | 40.64 | $46.23 | 8547 |
| 2026-03-17 | 45.15 | $46.97 | 4500 |
| 2026-03-16 | 44.75 | $46.92 | 14400 |
| 2026-03-13 | 39.65 | $46.30 | 5840 |
| 2026-03-12 | 41.35 | $46.59 | 13105 |
| 2026-03-11 | 42.24 | $46.74 | 10318 |
| 2026-03-10 | 44.28 | $47.08 | 11800 |
| 2026-03-09 | 43.67 | $47.00 | 9000 |
| 2026-03-06 | 45.20 | $47.26 | 28047 |
| 2026-03-05 | 44.20 | $47.12 | 4500 |
| 2026-03-04 | 48.52 | $47.84 | 21629 |
| 2026-03-03 | 44.75 | $47.31 | 16843 |
| 2026-03-02 | 48.79 | $47.94 | 11500 |
| 2026-02-27 | 50.80 | $48.23 | 14000 |
| 2026-02-26 | 50.19 | $48.14 | 44000 |
| 2026-02-25 | 56.08 | $48.95 | 6100 |
| 2026-02-24 | 54.45 | $48.69 | 6928 |
| 2026-02-23 | 54.90 | $48.75 | 12109 |
| 2026-02-20 | 58.47 | $49.22 | 9100 |
| 2026-02-19 | 55.61 | $48.73 | 7000 |
| 2026-02-18 | 53.44 | $48.38 | 8200 |
| 2026-02-17 | 50.05 | $47.87 | 10809 |
| 2026-02-13 | 56.30 | $48.69 | 9440 |
| 2026-02-12 | 56.30 | $48.69 | 19200 |
| 2026-02-11 | 53.35 | $48.23 | 6600 |
| 2026-02-10 | 52.15 | $48.05 | 5517 |
| 2026-02-09 | 52.58 | $48.11 | 19000 |
| 2026-02-06 | 50.92 | $47.85 | 2231 |
| 2026-02-05 | 49.23 | $47.59 | 31500 |
| 2026-02-04 | 62.12 | $49.24 | 12732 |
| 2026-02-03 | 63.17 | $49.35 | 12300 |
| 2026-02-02 | 61.83 | $49.11 | 10044 |
| 2026-01-30 | 60.00 | $48.79 | 11729 |
| 2026-01-29 | 57.58 | $48.39 | 28503 |
| 2026-01-28 | 57.33 | $48.35 | 2937 |
| 2026-01-27 | 56.68 | $48.24 | 8716 |
| 2026-01-26 | 55.56 | $48.05 | 11629 |
| 2026-01-23 | 54.74 | $47.91 | 11004 |
| 2026-01-22 | 55.79 | $48.06 | 15319 |
| 2026-01-21 | 51.37 | $47.31 | 8139 |
| 2026-01-20 | 49.52 | $47.02 | 19800 |
| 2026-01-16 | 54.70 | $47.78 | 11115 |
| 2026-01-15 | 56.71 | $48.05 | 6300 |
| 2026-01-14 | 56.71 | $48.05 | 9100 |
| 2026-01-13 | 58.80 | $48.34 | 9837 |
| 2026-01-12 | 57.03 | $48.00 | 5746 |
| 2026-01-09 | 57.93 | $48.13 | 18900 |
| 2026-01-08 | 53.25 | $47.26 | 12100 |
| 2026-01-07 | 51.96 | $47.04 | 19600 |
| 2026-01-06 | 51.03 | $46.88 | 28405 |
| 2026-01-05 | 50.17 | $46.73 | 12535 |
| 2026-01-02 | 48.74 | $46.48 | 21219 |
| 2025-12-31 | 44.39 | $45.76 | 31243 |
| 2025-12-30 | 53.00 | $47.21 | 12904 |
| 2025-12-29 | 53.75 | $47.32 | 5737 |
| 2025-12-26 | 52.71 | $47.14 | 2812 |
| 2025-12-24 | 52.31 | $47.07 | 3525 |
| 2025-12-23 | 55.67 | $47.60 | 4100 |
| 2025-12-22 | 52.38 | $47.00 | 7437 |
| 2025-12-19 | 54.63 | $47.35 | 12844 |
| 2025-12-18 | 47.19 | $46.14 | 9000 |
| 2025-12-17 | 46.85 | $46.09 | 10731 |
| 2025-12-16 | 47.14 | $46.14 | 9633 |
| 2025-12-15 | 46.38 | $46.02 | 42400 |
| 2025-12-12 | 53.83 | $47.24 | 4400 |
| 2025-12-11 | 56.07 | $47.56 | 22800 |
| 2025-12-10 | 63.44 | $48.50 | 10233 |
| 2025-12-09 | 61.01 | $48.03 | 6900 |
| 2025-12-08 | 59.02 | $47.67 | 22805 |
| 2025-12-05 | 55.16 | $47.03 | 13321 |
| 2025-12-04 | 59.22 | $47.52 | 7000 |
| 2025-12-03 | 71.19 | $48.70 | 20010 |
| 2025-12-02 | 70.37 | $48.53 | 10500 |
| 2025-12-01 | 71.05 | $48.59 | 10545 |
| 2025-11-28 | 72.72 | $48.74 | 11300 |
| 2025-11-26 | 67.85 | $47.72 | 8835 |
| 2025-11-25 | 63.55 | $47.01 | 10900 |
| 2025-11-24 | 61.34 | $46.69 | 7000 |
| 2025-11-21 | 60.99 | $46.64 | 14139 |
| 2025-11-20 | 51.73 | $45.53 | 3806 |
| 2025-11-19 | 54.97 | $45.82 | 3647 |
| 2025-11-18 | 52.54 | $45.57 | 5014 |
| 2025-11-17 | 48.86 | $45.22 | 7400 |
| 2025-11-14 | 52.27 | $45.53 | 7709 |
| 2025-11-13 | 50.91 | $45.40 | 9447 |
| 2025-11-12 | 55.92 | $45.83 | 5700 |
| 2025-11-11 | 53.17 | $45.56 | 7700 |
| 2025-11-10 | 54.73 | $45.69 | 3500 |
| 2025-11-07 | 51.28 | $45.36 | 3000 |
| 2025-11-06 | 56.36 | $45.77 | 2000 |
| 2025-11-05 | 51.95 | $45.37 | 13749 |
| 2025-11-04 | 59.52 | $45.90 | 8300 |
| 2025-11-03 | 59.20 | $45.87 | 12713 |
| 2025-10-31 | 56.12 | $45.59 | 8569 |
| 2025-10-30 | 53.26 | $45.35 | 13900 |
| 2025-10-29 | 52.52 | $45.29 | 13900 |
| 2025-10-28 | 53.05 | $45.33 | 6400 |
| 2025-10-27 | 57.60 | $45.66 | 7500 |
| 2025-10-24 | 57.29 | $45.63 | 11400 |
| 2025-10-23 | 54.83 | $45.40 | 9500 |
| 2025-10-22 | 52.34 | $45.18 | 7200 |
| 2025-10-21 | 53.75 | $45.29 | 18500 |
| 2025-10-20 | 54.38 | $45.34 | 4300 |
| 2025-10-17 | 51.57 | $45.08 | 5112 |
| 2025-10-16 | 58.11 | $45.58 | 5400 |
| 2025-10-15 | 52.50 | $45.09 | 5000 |
| 2025-10-14 | 51.75 | $45.03 | 13111 |
| 2025-10-13 | 61.08 | $45.64 | 5600 |
| 2025-10-10 | 57.50 | $45.34 | 8200 |
| 2025-10-09 | 60.50 | $45.51 | 8430 |
| 2025-10-08 | 65.45 | $45.77 | 12724 |
| 2025-10-07 | 65.45 | $45.77 | 6903 |
| 2025-10-06 | 65.83 | $45.79 | 17205 |
| 2025-10-03 | 57.52 | $45.07 | 11826 |
| 2025-10-02 | 61.67 | $45.28 | 3200 |
| 2025-10-01 | 58.26 | $45.03 | 11803 |
| 2025-09-30 | 58.12 | $45.02 | 17815 |
| 2025-09-29 | 58.31 | $45.03 | 7512 |
| 2025-09-26 | 54.07 | $44.73 | 4600 |
| 2025-09-25 | 56.24 | $44.85 | 5900 |
| 2025-09-24 | 60.89 | $45.09 | 3022 |
| 2025-09-23 | 62.52 | $45.17 | 14700 |
| 2025-09-22 | 60.37 | $45.00 | 1637 |
| 2025-09-19 | 60.37 | $45.00 | 7009 |
| 2025-09-18 | 62.46 | $45.11 | 6400 |
| 2025-09-17 | 60.45 | $44.94 | 8800 |
| 2025-09-16 | 63.09 | $45.08 | 19104 |
| 2025-09-15 | 58.27 | $44.69 | 8000 |
| 2025-09-12 | 66.05 | $45.06 | 5715 |
| 2025-09-11 | 65.70 | $45.03 | 7100 |
| 2025-09-10 | 65.13 | $44.98 | 7500 |
| 2025-09-09 | 66.39 | $45.04 | 26928 |
| 2025-09-08 | 61.12 | $44.60 | 17625 |
| 2025-09-05 | 64.62 | $44.76 | 7413 |
| 2025-09-04 | 63.63 | $44.68 | 3200 |
| 2025-09-03 | 60.49 | $44.44 | 11100 |
| 2025-09-02 | 61.33 | $44.48 | 13300 |
| 2025-08-29 | 61.73 | $44.50 | 8029 |
| 2025-08-28 | 61.49 | $44.48 | 11217 |
| 2025-08-27 | 57.52 | $44.17 | 5000 |
| 2025-08-26 | 61.19 | $44.36 | 8934 |
| 2025-08-25 | 59.91 | $44.26 | 8200 |
| 2025-08-22 | 57.93 | $44.11 | 9519 |
| 2025-08-21 | 54.05 | $43.84 | 5400 |
| 2025-08-20 | 53.60 | $43.81 | 5400 |
| 2025-08-19 | 57.54 | $44.03 | 6700 |
| 2025-08-18 | 54.97 | $43.85 | 10600 |
| 2025-08-15 | 53.78 | $43.77 | 2504 |
| 2025-08-14 | 52.45 | $43.68 | 8638 |
| 2025-08-13 | 59.12 | $44.05 | 5127 |
| 2025-08-12 | 57.60 | $43.94 | 12026 |
| 2025-08-11 | 55.60 | $43.80 | 4933 |
| 2025-08-08 | 56.14 | $43.83 | 4600 |
| 2025-08-07 | 55.17 | $43.76 | 3304 |
| 2025-08-06 | 56.69 | $43.85 | 14700 |
| 2025-08-05 | 55.53 | $43.76 | 7100 |
| 2025-08-04 | 57.66 | $43.89 | 8200 |
| 2025-08-01 | 53.91 | $43.60 | 12400 |
| 2025-07-31 | 54.39 | $43.63 | 9100 |
| 2025-07-30 | 51.99 | $43.45 | 10648 |
| 2025-07-29 | 55.20 | $43.66 | 4400 |
| 2025-07-28 | 55.83 | $43.70 | 12113 |
| 2025-07-25 | 57.85 | $43.83 | 13500 |
| 2025-07-24 | 57.06 | $43.76 | 9729 |
| 2025-07-23 | 56.04 | $43.67 | 22400 |
| 2025-07-22 | 56.18 | $43.68 | 5316 |
| 2025-07-21 | 56.86 | $43.73 | 5727 |
| 2025-07-18 | 54.58 | $43.51 | 4849 |
| 2025-07-17 | 54.05 | $43.46 | 7100 |
| 2025-07-16 | 56.92 | $43.69 | 8931 |
| 2025-07-15 | 66.39 | $44.34 | 66600 |
| 2025-07-14 | 63.46 | $44.01 | 11011 |
| 2025-07-11 | 60.91 | $43.75 | 6511 |
| 2025-07-10 | 64.18 | $43.95 | 4900 |
| 2025-07-09 | 63.62 | $43.89 | 5528 |
| 2025-07-08 | 63.35 | $43.86 | 6000 |
| 2025-07-07 | 62.01 | $43.71 | 3800 |
| 2025-07-03 | 66.16 | $43.98 | 3500 |
| 2025-07-02 | 64.13 | $43.74 | 14003 |
| 2025-07-01 | 65.69 | $43.84 | 17220 |
| 2025-06-30 | 61.42 | $43.36 | 7149 |
| 2025-06-27 | 59.52 | $43.17 | 12946 |
| 2025-06-26 | 57.65 | $42.99 | 5231 |
| 2025-06-25 | 58.22 | $43.03 | 4702 |
| 2025-06-24 | 56.59 | $42.87 | 5721 |
| 2025-06-23 | 54.82 | $42.70 | 3406 |
| 2025-06-20 | 53.00 | $42.53 | 2200 |
| 2025-06-18 | 56.30 | $42.79 | 6500 |
| 2025-06-17 | 51.55 | $42.36 | 4410 |
| 2025-06-16 | 55.12 | $42.63 | 14904 |
| 2025-06-13 | 54.79 | $42.60 | 6627 |
| 2025-06-12 | 55.31 | $42.64 | 8916 |
| 2025-06-11 | 56.71 | $42.75 | 11200 |
| 2025-06-10 | 57.33 | $42.80 | 15900 |
| 2025-06-09 | 55.95 | $42.65 | 8349 |
| 2025-06-06 | 55.49 | $42.60 | 15100 |
| 2025-06-05 | 53.76 | $42.41 | 19100 |
| 2025-06-04 | 56.97 | $42.70 | 12928 |
| 2025-06-03 | 56.89 | $42.69 | 17713 |
| 2025-06-02 | 54.69 | $42.43 | 32800 |
| 2025-05-30 | 56.05 | $42.56 | 31200 |
| 2025-05-29 | 55.97 | $42.55 | 11400 |
| 2025-05-28 | 53.99 | $42.30 | 5500 |
| 2025-05-27 | 55.70 | $42.48 | 41600 |
| 2025-05-23 | 52.86 | $42.12 | 6100 |
| 2025-05-22 | 54.05 | $42.25 | 9633 |
| 2025-05-21 | 53.74 | $42.21 | 8900 |
| 2025-05-20 | 55.40 | $42.40 | 10002 |
| 2025-05-19 | 57.53 | $42.64 | 5043 |
| 2025-05-16 | 57.14 | $42.58 | 4228 |
| 2025-05-15 | 57.73 | $42.65 | 6700 |
| 2025-05-14 | 57.97 | $42.68 | 4800 |
| 2025-05-13 | 61.24 | $43.08 | 5440 |
| 2025-05-12 | 56.06 | $42.20 | 10110 |
| 2025-05-09 | 53.01 | $41.75 | 15300 |
| 2025-05-08 | 52.31 | $41.65 | 8035 |
| 2025-05-07 | 52.24 | $41.64 | 6700 |
| 2025-05-06 | 52.31 | $41.65 | 13308 |
| 2025-05-05 | 52.58 | $41.69 | 4232 |
| 2025-05-02 | 52.77 | $41.72 | 1620 |
| 2025-05-01 | 51.99 | $41.58 | 24536 |
| 2025-04-30 | 49.49 | $41.14 | 19400 |
| 2025-04-29 | 48.80 | $41.02 | 17400 |
| 2025-04-28 | 49.82 | $41.21 | 10600 |
| 2025-04-25 | 50.40 | $41.32 | 7104 |
| 2025-04-24 | 51.44 | $41.52 | 3400 |
| 2025-04-23 | 49.41 | $41.11 | 13735 |
| 2025-04-22 | 46.84 | $40.61 | 14202 |
| 2025-04-21 | 44.19 | $40.12 | 37800 |
| 2025-04-17 | 48.81 | $41.10 | 26300 |
| 2025-04-16 | 40.35 | $39.70 | 5400 |
| 2025-04-15 | 45.16 | $40.65 | 3800 |
| 2025-04-14 | 41.39 | $40.11 | 18013 |
| 2025-04-11 | 41.54 | $40.14 | 37308 |
| 2025-04-10 | 40.99 | $40.06 | 14900 |
| 2025-04-09 | 52.19 | $42.00 | 22200 |
| 2025-04-08 | 32.00 | $39.78 | 12200 |
| 2025-04-07 | 29.71 | $39.60 | 14327 |
| 2025-04-04 | 29.92 | $39.64 | 20800 |
| 2025-04-03 | 38.07 | $40.90 | 13335 |
| 2025-04-02 | 45.77 | $41.72 | 11204 |
| 2025-04-01 | 44.47 | $41.62 | 19824 |
| 2025-03-31 | 43.04 | $41.51 | 8700 |
| 2025-03-28 | 43.53 | $41.56 | 17100 |
| 2025-03-27 | 45.67 | $41.78 | 4430 |
| 2025-03-26 | 47.38 | $41.95 | 3025 |
| 2025-03-25 | 46.37 | $41.86 | 11300 |
| 2025-03-24 | 46.37 | $41.86 | 6900 |
| 2025-03-21 | 40.65 | $41.36 | 14419 |
| 2025-03-20 | 43.66 | $41.70 | 9917 |
| 2025-03-19 | 44.96 | $41.84 | 11500 |
| 2025-03-18 | 42.88 | $41.66 | 4734 |
| 2025-03-17 | 43.40 | $41.72 | 11600 |
| 2025-03-14 | 40.42 | $41.46 | 14313 |
| 2025-03-13 | 38.05 | $41.26 | 14600 |
| 2025-03-12 | 40.26 | $41.55 | 8700 |
| 2025-03-11 | 39.22 | $41.46 | 13813 |
| 2025-03-10 | 38.31 | $41.38 | 24323 |
| 2025-03-07 | 45.89 | $42.31 | 3700 |
| 2025-03-06 | 41.00 | $41.90 | 31418 |
| 2025-03-05 | 46.56 | $42.47 | 4910 |
| 2025-03-04 | 47.20 | $42.53 | 10200 |
| 2025-03-03 | 50.50 | $42.83 | 12030 |
| 2025-02-28 | 46.60 | $42.50 | 10400 |
| 2025-02-27 | 45.10 | $42.38 | 8300 |
| 2025-02-26 | 45.51 | $42.42 | 7200 |
| 2025-02-25 | 45.70 | $42.44 | 7028 |
| 2025-02-24 | 46.17 | $42.49 | 7919 |
| 2025-02-21 | 45.75 | $42.45 | 10535 |
| 2025-02-20 | 49.03 | $42.81 | 9411 |
| 2025-02-19 | 49.98 | $42.91 | 5502 |
| 2025-02-18 | 48.56 | $42.76 | 8000 |
| 2025-02-14 | 47.53 | $42.65 | 10201 |
| 2025-02-13 | 48.20 | $42.73 | 7336 |
| 2025-02-12 | 46.86 | $42.58 | 10738 |
| 2025-02-11 | 44.89 | $42.36 | 9700 |
| 2025-02-10 | 44.80 | $42.35 | 4822 |
| 2025-02-07 | 43.41 | $42.19 | 6232 |
| 2025-02-06 | 46.90 | $42.69 | 8400 |
| 2025-02-05 | 46.16 | $42.60 | 4600 |
| 2025-02-04 | 45.77 | $42.55 | 19900 |
| 2025-02-03 | 46.42 | $42.65 | 22156 |
| 2025-01-31 | 42.52 | $42.15 | 10531 |
| 2025-01-30 | 42.44 | $42.14 | 15208 |
| 2025-01-29 | 40.40 | $41.88 | 10500 |
| 2025-01-28 | 41.75 | $42.13 | 7100 |
| 2025-01-27 | 37.63 | $41.61 | 13500 |
| 2025-01-24 | 40.18 | $42.10 | 16900 |
| 2025-01-23 | 41.31 | $42.31 | 19500 |
| 2025-01-22 | 42.34 | $42.50 | 10500 |
| 2025-01-21 | 41.69 | $42.41 | 9100 |
| 2025-01-17 | 39.96 | $42.17 | 11348 |
| 2025-01-16 | 38.30 | $41.94 | 32707 |
| 2025-01-15 | 41.17 | $42.55 | 33300 |
| 2025-01-14 | 41.91 | $42.70 | 34500 |
| 2025-01-13 | 40.97 | $42.56 | 48212 |
| 2025-01-10 | 45.65 | $43.50 | 96031 |
| 2025-01-08 | 40.20 | $42.71 | 13900 |
| 2025-01-07 | 37.49 | $42.35 | 6900 |
| 2025-01-06 | 39.32 | $42.74 | 11616 |
| 2025-01-03 | 38.22 | $42.59 | 9300 |
| 2025-01-02 | 40.17 | $43.01 | 7300 |
| 2024-12-31 | 42.52 | $43.49 | 46300 |
| 2024-12-30 | 33.23 | $42.29 | 34305 |
| 2024-12-27 | 55.30 | $45.41 | 15900 |
| 2024-12-26 | 53.81 | $45.25 | 10328 |
| 2024-12-24 | 60.68 | $45.82 | 10519 |
| 2024-12-23 | 58.37 | $45.56 | 8537 |
| 2024-12-20 | 56.02 | $45.31 | 7900 |
| 2024-12-19 | 44.76 | $44.36 | 11911 |
| 2024-12-18 | 47.17 | $44.56 | 8300 |
| 2024-12-17 | 51.11 | $44.86 | 8335 |
| 2024-12-16 | 52.78 | $44.98 | 3105 |
| 2024-12-13 | 55.66 | $45.18 | 1700 |
| 2024-12-12 | 52.19 | $44.90 | 7200 |
| 2024-12-11 | 53.32 | $44.98 | 13200 |
| 2024-12-10 | 54.59 | $45.07 | 9600 |
| 2024-12-09 | 58.72 | $45.35 | 4702 |
| 2024-12-06 | 63.26 | $45.63 | 1900 |
| 2024-12-05 | 64.44 | $45.70 | 11500 |
| 2024-12-04 | 65.95 | $45.79 | 7700 |
| 2024-12-03 | 63.33 | $45.50 | 5200 |
| 2024-12-02 | 62.37 | $45.40 | 10700 |
| 2024-11-29 | 58.26 | $45.00 | 9600 |
| 2024-11-27 | 57.71 | $44.95 | 10032 |
| 2024-11-26 | 51.54 | $44.44 | 8832 |
| 2024-11-25 | 49.90 | $44.32 | 14300 |
| 2024-11-22 | 47.95 | $44.18 | 6649 |
| 2024-11-21 | 51.48 | $44.44 | 3400 |
| 2024-11-20 | 50.14 | $44.34 | 6336 |
| 2024-11-19 | 50.01 | $44.33 | 13300 |
| 2024-11-18 | 52.23 | $44.50 | 7000 |
| 2024-11-15 | 48.94 | $44.24 | 12500 |
| 2024-11-14 | 56.48 | $44.77 | 8100 |
| 2024-11-13 | 58.92 | $44.92 | 6702 |
| 2024-11-12 | 58.92 | $44.92 | 5441 |
| 2024-11-11 | 61.31 | $45.07 | 4300 |
| 2024-11-08 | 62.93 | $45.17 | 4500 |
| 2024-11-07 | 63.73 | $45.22 | 9200 |
| 2024-11-06 | 60.70 | $44.90 | 13047 |
| 2024-11-05 | 55.25 | $44.41 | 12300 |
| 2024-11-04 | 53.89 | $44.30 | 48140 |
| 2024-11-01 | 50.51 | $44.04 | 21822 |
| 2024-10-31 | 49.00 | $43.93 | 27300 |
| 2024-10-30 | 50.74 | $44.06 | 14351 |
| 2024-10-29 | 47.48 | $43.82 | 5947 |
| 2024-10-28 | 48.11 | $43.87 | 4100 |
| 2024-10-25 | 46.77 | $43.77 | 6544 |
| 2024-10-24 | 48.07 | $43.88 | 2530 |
| 2024-10-23 | 48.53 | $43.92 | 11500 |
| 2024-10-22 | 50.63 | $44.10 | 6700 |
| 2024-10-21 | 49.83 | $44.03 | 4741 |
| 2024-10-18 | 50.72 | $44.11 | 6032 |
| 2024-10-17 | 50.93 | $44.13 | 5416 |
| 2024-10-16 | 50.43 | $44.08 | 6403 |
| 2024-10-15 | 48.00 | $43.84 | 5610 |
| 2024-10-14 | 51.71 | $44.21 | 9400 |
| 2024-10-11 | 51.23 | $44.16 | 2634 |
| 2024-10-10 | 49.20 | $43.95 | 5414 |
| 2024-10-09 | 52.56 | $44.29 | 21600 |
| 2024-10-08 | 50.87 | $44.11 | 9200 |
| 2024-10-07 | 47.73 | $43.79 | 8847 |
| 2024-10-04 | 52.74 | $44.29 | 15000 |
| 2024-10-03 | 50.67 | $44.08 | 9500 |
| 2024-10-02 | 52.33 | $44.24 | 21439 |
| 2024-10-01 | 53.58 | $44.36 | 11322 |
| 2024-09-30 | 55.36 | $44.53 | 21513 |
| 2024-09-27 | 58.05 | $44.78 | 18000 |
| 2024-09-26 | 52.42 | $44.14 | 24200 |
| 2024-09-25 | 50.45 | $43.94 | 12524 |
| 2024-09-24 | 51.67 | $44.06 | 20200 |
| 2024-09-23 | 53.62 | $44.25 | 18007 |
| 2024-09-20 | 51.23 | $43.99 | 15900 |
| 2024-09-19 | 54.85 | $44.34 | 11500 |
| 2024-09-18 | 52.29 | $44.06 | 14700 |
| 2024-09-17 | 50.58 | $43.88 | 17245 |
| 2024-09-16 | 54.50 | $44.26 | 8600 |
| 2024-09-13 | 51.99 | $43.99 | 10200 |
| 2024-09-12 | 50.24 | $43.81 | 4400 |
| 2024-09-11 | 49.76 | $43.76 | 13601 |
| 2024-09-10 | 48.63 | $43.64 | 12119 |
| 2024-09-09 | 50.62 | $43.86 | 6614 |
| 2024-09-06 | 46.77 | $43.45 | 16731 |
| 2024-09-05 | 52.14 | $44.02 | 17100 |
| 2024-09-04 | 53.05 | $44.11 | 13400 |
| 2024-09-03 | 53.95 | $44.20 | 29121 |
| 2024-08-30 | 60.55 | $44.81 | 27000 |
| 2024-08-29 | 60.39 | $44.79 | 13011 |
| 2024-08-28 | 58.19 | $44.50 | 13200 |
| 2024-08-27 | 57.42 | $44.40 | 2317 |
| 2024-08-26 | 56.18 | $44.24 | 11600 |
| 2024-08-23 | 56.37 | $44.26 | 29500 |
| 2024-08-22 | 49.77 | $43.46 | 15402 |
| 2024-08-21 | 52.51 | $43.75 | 24300 |
| 2024-08-20 | 51.99 | $43.69 | 3600 |
| 2024-08-19 | 50.27 | $43.49 | 23600 |
| 2024-08-16 | 49.41 | $43.39 | 6200 |
| 2024-08-15 | 50.15 | $43.48 | 5600 |
| 2024-08-14 | 52.57 | $43.77 | 5016 |
| 2024-08-13 | 52.82 | $43.80 | 4300 |
| 2024-08-12 | 49.06 | $43.31 | 5500 |
| 2024-08-09 | 49.13 | $43.32 | 7422 |
| 2024-08-08 | 52.12 | $43.71 | 2000 |
| 2024-08-07 | 49.27 | $43.33 | 5711 |
| 2024-08-06 | 43.81 | $42.68 | 14900 |
| 2024-08-05 | 36.65 | $41.96 | 15220 |
| 2024-08-02 | 44.97 | $43.06 | 14100 |
| 2024-08-01 | 51.31 | $43.69 | 22311 |
| 2024-07-31 | 56.74 | $44.14 | 16500 |
| 2024-07-30 | 54.82 | $43.95 | 14400 |
| 2024-07-29 | 51.02 | $43.60 | 4411 |
| 2024-07-26 | 50.11 | $43.52 | 9500 |
| 2024-07-25 | 49.22 | $43.44 | 11400 |
| 2024-07-24 | 47.07 | $43.25 | 9934 |
| 2024-07-23 | 53.78 | $43.84 | 13800 |
| 2024-07-22 | 57.75 | $44.14 | 18824 |
| 2024-07-19 | 56.74 | $44.04 | 17716 |
| 2024-07-18 | 56.74 | $44.04 | 7839 |
| 2024-07-17 | 56.55 | $44.02 | 17700 |
| 2024-07-16 | 54.58 | $43.81 | 14500 |
| 2024-07-15 | 56.67 | $43.99 | 10613 |
| 2024-07-12 | 56.67 | $43.99 | 13037 |
| 2024-07-11 | 56.78 | $44.00 | 3906 |
| 2024-07-10 | 54.54 | $43.73 | 12726 |
| 2024-07-09 | 57.37 | $44.00 | 13100 |
| 2024-07-08 | 57.47 | $44.01 | 5600 |
| 2024-07-05 | 57.10 | $43.96 | 4800 |
| 2024-07-03 | 55.00 | $43.68 | 1200 |
| 2024-07-02 | 54.01 | $43.55 | 5212 |
| 2024-07-01 | 57.24 | $43.90 | 12000 |
| 2024-06-28 | 60.79 | $44.26 | 19600 |
| 2024-06-27 | 56.68 | $43.68 | 8700 |
| 2024-06-26 | 51.51 | $43.06 | 7809 |
| 2024-06-25 | 56.01 | $43.50 | 16600 |
| 2024-06-24 | 58.21 | $43.70 | 12300 |
| 2024-06-21 | 58.21 | $43.70 | 13400 |
| 2024-06-20 | 54.86 | $43.28 | 4244 |
| 2024-06-18 | 53.76 | $43.15 | 9300 |
| 2024-06-17 | 55.94 | $43.37 | 7648 |
| 2024-06-14 | 54.18 | $43.15 | 4402 |
| 2024-06-13 | 55.23 | $43.26 | 9237 |
| 2024-06-12 | 57.43 | $43.49 | 10500 |
| 2024-06-11 | 56.50 | $43.36 | 10729 |
| 2024-06-10 | 54.76 | $43.12 | 4819 |
| 2024-06-07 | 59.26 | $43.60 | 5800 |
| 2024-06-06 | 58.17 | $43.44 | 14800 |
| 2024-06-05 | 57.77 | $43.38 | 6700 |
| 2024-06-04 | 56.99 | $43.26 | 7709 |
| 2024-06-03 | 61.71 | $43.78 | 13104 |
| 2024-05-31 | 54.63 | $42.75 | 12638 |
| 2024-05-30 | 50.95 | $42.31 | 9224 |
| 2024-05-29 | 48.89 | $42.08 | 6200 |
| 2024-05-28 | 52.43 | $42.47 | 12138 |
| 2024-05-24 | 54.96 | $42.73 | 7637 |
| 2024-05-23 | 53.23 | $42.52 | 10900 |
| 2024-05-22 | 54.27 | $42.63 | 24200 |
| 2024-05-21 | 66.45 | $43.72 | 106900 |
| 2024-05-20 | 63.60 | $43.32 | 15200 |
| 2024-05-17 | 61.83 | $43.09 | 27434 |
| 2024-05-16 | 70.47 | $43.70 | 32722 |
| 2024-05-15 | 62.15 | $42.69 | 9047 |
| 2024-05-14 | 59.59 | $42.45 | 5500 |
| 2024-05-13 | 58.24 | $42.33 | 5705 |
| 2024-05-10 | 58.13 | $42.32 | 9400 |
| 2024-05-09 | 57.92 | $42.30 | 6012 |
| 2024-05-08 | 56.88 | $42.20 | 8102 |
| 2024-05-07 | 53.28 | $41.87 | 5302 |
| 2024-05-06 | 54.46 | $41.96 | 7800 |
| 2024-05-03 | 52.92 | $41.82 | 2848 |
| 2024-05-02 | 52.60 | $41.79 | 8500 |
| 2024-05-01 | 52.83 | $41.81 | 14800 |
| 2024-04-30 | 48.87 | $41.44 | 9600 |
| 2024-04-29 | 48.31 | $41.39 | 13200 |
| 2024-04-26 | 48.72 | $41.43 | 12003 |
| 2024-04-25 | 44.18 | $41.02 | 19323 |
| 2024-04-24 | 52.46 | $41.79 | 5200 |
| 2024-04-23 | 52.58 | $41.80 | 1700 |
| 2024-04-22 | 50.40 | $41.60 | 7000 |
| 2024-04-19 | 50.40 | $41.60 | 4938 |
| 2024-04-18 | 46.63 | $41.26 | 6800 |
| 2024-04-17 | 44.26 | $41.06 | 5123 |
| 2024-04-16 | 46.51 | $41.29 | 7100 |
| 2024-04-15 | 45.83 | $41.23 | 16436 |
| 2024-04-12 | 49.22 | $41.57 | 5731 |
| 2024-04-11 | 50.90 | $41.73 | 17118 |
| 2024-04-10 | 51.21 | $41.76 | 6200 |
| 2024-04-09 | 52.75 | $41.91 | 9500 |
| 2024-04-08 | 52.47 | $41.88 | 16219 |
| 2024-04-05 | 57.25 | $42.34 | 7000 |
| 2024-04-04 | 54.87 | $42.06 | 10240 |
| 2024-04-03 | 59.71 | $42.49 | 6500 |
| 2024-04-02 | 60.42 | $42.55 | 6844 |
| 2024-04-01 | 62.77 | $42.75 | 15530 |
| 2024-03-28 | 60.89 | $42.49 | 15407 |
| 2024-03-27 | 60.15 | $42.39 | 6708 |
| 2024-03-26 | 54.09 | $41.65 | 8800 |
| 2024-03-25 | 54.84 | $41.72 | 3820 |
| 2024-03-22 | 56.22 | $41.85 | 13123 |
| 2024-03-21 | 57.37 | $41.96 | 27000 |
| 2024-03-20 | 52.29 | $41.36 | 9500 |
| 2024-03-19 | 49.12 | $41.03 | 17034 |
| 2024-03-18 | 48.82 | $41.00 | 69100 |
| 2024-03-15 | 65.62 | $42.40 | 10034 |
| 2024-03-14 | 66.55 | $42.46 | 16700 |
| 2024-03-13 | 64.04 | $42.15 | 7900 |
| 2024-03-12 | 66.96 | $42.34 | 4400 |
| 2024-03-11 | 63.56 | $41.93 | 9235 |
| 2024-03-08 | 71.79 | $42.41 | 7400 |
| 2024-03-07 | 71.50 | $42.37 | 12039 |
| 2024-03-06 | 67.32 | $41.85 | 9400 |
| 2024-03-05 | 66.51 | $41.76 | 10200 |
| 2024-03-04 | 65.05 | $41.60 | 12615 |
| 2024-03-01 | 64.86 | $41.58 | 21500 |
| 2024-02-29 | 59.68 | $41.06 | 17422 |
| 2024-02-28 | 58.10 | $40.92 | 10900 |
| 2024-02-27 | 56.48 | $40.78 | 16130 |
| 2024-02-26 | 56.77 | $40.80 | 9400 |
| 2024-02-23 | 55.55 | $40.69 | 13400 |
| 2024-02-22 | 57.09 | $40.80 | 18100 |
| 2024-02-21 | 52.67 | $40.41 | 9106 |
| 2024-02-20 | 52.43 | $40.39 | 5932 |
| 2024-02-16 | 54.93 | $40.58 | 12900 |
| 2024-02-15 | 57.25 | $40.75 | 5703 |
| 2024-02-14 | 59.20 | $40.89 | 29900 |
| 2024-02-13 | 54.22 | $40.42 | 7929 |
| 2024-02-12 | 62.39 | $40.95 | 18731 |
| 2024-02-09 | 60.46 | $40.77 | 9600 |
| 2024-02-08 | 58.56 | $40.60 | 34000 |
| 2024-02-07 | 57.42 | $40.50 | 36900 |
| 2024-02-06 | 54.82 | $40.28 | 56417 |
| 2024-02-05 | 52.56 | $40.10 | 7700 |
| 2024-02-02 | 59.28 | $40.53 | 5915 |
| 2024-02-01 | 58.09 | $40.43 | 14800 |
| 2024-01-31 | 52.45 | $40.00 | 17119 |
| 2024-01-30 | 55.77 | $40.20 | 20123 |
| 2024-01-29 | 54.26 | $40.09 | 28313 |
| 2024-01-26 | 52.86 | $39.99 | 13700 |
| 2024-01-25 | 51.02 | $39.86 | 13700 |
| 2024-01-24 | 49.73 | $39.77 | 9200 |
| 2024-01-23 | 46.93 | $39.58 | 10710 |
| 2024-01-22 | 46.78 | $39.57 | 10700 |
| 2024-01-19 | 46.49 | $39.55 | 20903 |
| 2024-01-18 | 46.73 | $39.57 | 15404 |
| 2024-01-17 | 47.30 | $39.62 | 10600 |
| 2024-01-16 | 48.20 | $39.70 | 10347 |
| 2024-01-12 | 52.86 | $40.09 | 8600 |
| 2024-01-11 | 49.41 | $39.80 | 6442 |
| 2024-01-10 | 50.25 | $39.87 | 11132 |
| 2024-01-09 | 48.46 | $39.72 | 11000 |
| 2024-01-08 | 49.47 | $39.81 | 11514 |
| 2024-01-05 | 49.92 | $39.85 | 13428 |
| 2024-01-04 | 51.55 | $40.00 | 23342 |
| 2024-01-03 | 52.65 | $40.10 | 7538 |
| 2024-01-02 | 57.02 | $40.48 | 43148 |
| 2023-12-29 | 56.11 | $40.38 | 40016 |
| 2023-12-28 | 54.74 | $40.23 | 12826 |
| 2023-12-27 | 58.93 | $40.59 | 15525 |
| 2023-12-26 | 53.59 | $40.02 | 18700 |
| 2023-12-22 | 55.14 | $40.15 | 7115 |
| 2023-12-21 | 55.05 | $40.14 | 17009 |
| 2023-12-20 | 53.45 | $39.97 | 15643 |
| 2023-12-19 | 53.45 | $39.97 | 10900 |
| 2023-12-18 | 52.56 | $39.87 | 9223 |
| 2023-12-15 | 55.82 | $40.19 | 12304 |
| 2023-12-14 | 59.31 | $40.51 | 14600 |
| 2023-12-13 | 59.08 | $40.48 | 11412 |
| 2023-12-12 | 57.73 | $40.30 | 16022 |
| 2023-12-11 | 59.81 | $40.50 | 4947 |
| 2023-12-08 | 57.17 | $40.14 | 6300 |
| 2023-12-07 | 54.65 | $39.82 | 5100 |
| 2023-12-06 | 57.46 | $40.10 | 7900 |
| 2023-12-05 | 56.32 | $39.95 | 6800 |
| 2023-12-04 | 57.00 | $40.02 | 14923 |
| 2023-12-01 | 60.56 | $40.38 | 12648 |
| 2023-11-30 | 58.50 | $40.08 | 8900 |
| 2023-11-29 | 57.74 | $39.97 | 5912 |
| 2023-11-28 | 57.05 | $39.87 | 19400 |
| 2023-11-27 | 53.08 | $39.32 | 20200 |
| 2023-11-24 | 57.09 | $39.76 | 500 |
| 2023-11-22 | 56.31 | $39.65 | 3901 |
| 2023-11-21 | 58.62 | $39.90 | 2100 |
| 2023-11-20 | 56.01 | $39.52 | 11933 |
| 2023-11-17 | 56.46 | $39.57 | 2223 |
| 2023-11-16 | 56.97 | $39.63 | 8300 |
| 2023-11-15 | 60.95 | $40.08 | 9900 |
| 2023-11-14 | 62.42 | $40.24 | 19540 |
| 2023-11-13 | 55.16 | $39.11 | 3900 |
| 2023-11-10 | 56.92 | $39.30 | 49100 |
| 2023-11-09 | 46.86 | $38.11 | 6100 |
| 2023-11-08 | 49.73 | $38.42 | 8400 |
| 2023-11-07 | 51.17 | $38.57 | 7200 |
| 2023-11-06 | 53.43 | $38.80 | 12029 |
| 2023-11-03 | 56.52 | $39.10 | 7100 |
| 2023-11-02 | 52.43 | $38.63 | 14738 |
| 2023-11-01 | 44.50 | $37.88 | 13700 |
| 2023-10-31 | 41.93 | $37.67 | 7200 |
| 2023-10-30 | 41.56 | $37.64 | 2600 |
| 2023-10-27 | 41.98 | $37.69 | 5443 |
| 2023-10-26 | 37.15 | $37.29 | 7500 |
| 2023-10-25 | 40.00 | $37.65 | 6645 |
| 2023-10-24 | 45.01 | $38.20 | 7500 |
| 2023-10-23 | 44.17 | $38.13 | 4804 |
| 2023-10-20 | 42.73 | $38.01 | 12133 |
| 2023-10-19 | 42.50 | $37.99 | 13700 |
| 2023-10-18 | 44.76 | $38.25 | 26606 |
| 2023-10-17 | 45.82 | $38.37 | 12410 |
| 2023-10-16 | 46.89 | $38.49 | 16200 |
| 2023-10-13 | 47.23 | $38.53 | 11900 |
| 2023-10-12 | 49.40 | $38.78 | 7600 |
| 2023-10-11 | 52.14 | $39.08 | 4100 |
| 2023-10-10 | 52.14 | $39.08 | 12000 |
| 2023-10-09 | 50.06 | $38.83 | 8600 |
| 2023-10-06 | 56.17 | $39.49 | 10000 |
| 2023-10-05 | 49.11 | $38.70 | 7130 |
| 2023-10-04 | 51.40 | $38.93 | 25813 |
| 2023-10-03 | 45.28 | $38.35 | 8500 |
| 2023-10-02 | 48.91 | $38.71 | 12800 |
| 2023-09-29 | 47.58 | $38.59 | 13400 |
| 2023-09-28 | 50.83 | $38.90 | 21210 |
| 2023-09-27 | 44.82 | $38.38 | 11700 |
| 2023-09-26 | 45.74 | $38.47 | 9200 |
| 2023-09-25 | 49.26 | $38.80 | 6104 |
| 2023-09-22 | 50.83 | $38.94 | 4906 |
| 2023-09-21 | 52.31 | $39.07 | 5900 |
| 2023-09-20 | 56.24 | $39.40 | 11920 |
| 2023-09-19 | 51.28 | $38.93 | 5306 |
| 2023-09-18 | 53.75 | $39.13 | 7500 |
| 2023-09-15 | 49.86 | $38.79 | 16930 |
| 2023-09-14 | 51.06 | $38.89 | 12526 |
| 2023-09-13 | 54.55 | $39.17 | 8110 |
| 2023-09-12 | 51.51 | $38.90 | 3946 |
| 2023-09-11 | 50.10 | $38.78 | 5400 |
| 2023-09-08 | 47.57 | $38.57 | 6100 |
| 2023-09-07 | 45.70 | $38.42 | 8300 |
| 2023-09-06 | 46.12 | $38.46 | 16027 |
| 2023-09-05 | 54.91 | $39.20 | 13100 |
| 2023-09-01 | 59.11 | $39.49 | 22131 |
| 2023-08-31 | 56.50 | $39.25 | 14100 |
| 2023-08-30 | 51.87 | $38.87 | 9300 |
| 2023-08-29 | 51.61 | $38.85 | 13045 |
| 2023-08-28 | 47.48 | $38.54 | 19341 |
| 2023-08-25 | 48.24 | $38.60 | 12810 |
| 2023-08-24 | 48.48 | $38.62 | 13726 |
| 2023-08-23 | 56.06 | $39.18 | 16723 |
| 2023-08-22 | 53.86 | $39.00 | 12800 |
| 2023-08-21 | 49.59 | $38.68 | 11827 |
| 2023-08-18 | 48.31 | $38.59 | 17600 |
| 2023-08-17 | 48.70 | $38.62 | 13545 |
| 2023-08-16 | 41.69 | $38.15 | 25515 |
| 2023-08-15 | 41.80 | $38.16 | 19900 |
| 2023-08-14 | 47.42 | $38.61 | 10326 |
| 2023-08-11 | 47.27 | $38.60 | 30212 |
| 2023-08-10 | 52.53 | $38.97 | 22400 |
| 2023-08-09 | 56.05 | $39.19 | 10006 |
| 2023-08-08 | 56.38 | $39.21 | 24700 |
| 2023-08-07 | 59.16 | $39.38 | 8400 |
| 2023-08-04 | 61.18 | $39.50 | 2205 |
| 2023-08-03 | 63.41 | $39.63 | 8008 |
| 2023-08-02 | 63.32 | $39.62 | 12812 |
| 2023-08-01 | 63.80 | $39.65 | 23000 |
| 2023-07-31 | 63.36 | $39.60 | 9100 |
| 2023-07-28 | 61.65 | $39.41 | 11134 |
| 2023-07-27 | 58.67 | $39.10 | 22600 |
| 2023-07-26 | 55.50 | $38.80 | 8000 |
| 2023-07-25 | 57.75 | $38.96 | 3242 |
| 2023-07-24 | 58.03 | $38.98 | 5540 |
| 2023-07-21 | 56.11 | $38.79 | 20542 |
| 2023-07-20 | 57.42 | $38.89 | 10307 |
| 2023-07-19 | 60.23 | $39.10 | 12326 |
| 2023-07-18 | 61.59 | $39.20 | 17700 |
| 2023-07-17 | 58.27 | $38.83 | 6113 |
| 2023-07-14 | 61.98 | $39.10 | 14100 |
| 2023-07-13 | 63.70 | $39.22 | 8025 |
| 2023-07-12 | 60.50 | $38.85 | 9443 |
| 2023-07-11 | 58.43 | $38.63 | 6423 |
| 2023-07-10 | 56.25 | $38.41 | 18817 |
| 2023-07-07 | 54.08 | $38.20 | 13904 |
| 2023-07-06 | 55.07 | $38.28 | 7800 |
| 2023-07-05 | 60.62 | $38.70 | 9633 |
| 2023-07-03 | 63.52 | $38.90 | 13206 |
| 2023-06-30 | 57.99 | $38.32 | 28617 |
| 2023-06-29 | 53.35 | $37.92 | 26300 |
| 2023-06-28 | 52.61 | $37.86 | 23231 |
| 2023-06-27 | 53.56 | $37.93 | 8006 |
| 2023-06-26 | 50.53 | $37.68 | 3900 |
| 2023-06-23 | 52.08 | $37.80 | 16300 |
| 2023-06-22 | 54.45 | $37.98 | 15220 |
| 2023-06-21 | 55.38 | $38.05 | 10800 |
| 2023-06-20 | 58.80 | $38.30 | 12825 |
| 2023-06-16 | 60.80 | $38.44 | 6900 |
| 2023-06-15 | 57.78 | $38.13 | 8500 |
| 2023-06-14 | 60.19 | $38.30 | 15616 |
| 2023-06-13 | 58.95 | $38.17 | 10802 |
| 2023-06-12 | 56.98 | $37.97 | 21600 |
| 2023-06-09 | 57.38 | $38.00 | 8825 |
| 2023-06-08 | 55.23 | $37.78 | 11300 |
| 2023-06-07 | 56.58 | $37.89 | 4400 |
| 2023-06-06 | 56.40 | $37.87 | 5300 |
| 2023-06-05 | 53.60 | $37.57 | 9927 |
| 2023-06-02 | 56.59 | $37.83 | 7917 |
| 2023-06-01 | 54.06 | $37.56 | 20800 |
| 2023-05-31 | 50.93 | $37.25 | 33634 |
| 2023-05-30 | 52.35 | $37.38 | 10400 |
| 2023-05-26 | 51.86 | $37.33 | 11200 |
| 2023-05-25 | 49.18 | $37.06 | 30000 |
| 2023-05-24 | 47.54 | $36.90 | 26800 |
| 2023-05-23 | 49.44 | $37.10 | 27400 |
| 2023-05-22 | 50.30 | $37.19 | 5645 |
| 2023-05-19 | 51.04 | $37.27 | 2600 |
| 2023-05-18 | 52.82 | $37.46 | 4200 |
| 2023-05-17 | 50.77 | $37.22 | 13400 |
| 2023-05-16 | 43.79 | $36.50 | 11747 |
| 2023-05-15 | 46.21 | $36.78 | 9603 |
| 2023-05-12 | 45.59 | $36.72 | 7300 |
| 2023-05-11 | 46.77 | $36.86 | 8241 |
| 2023-05-10 | 47.70 | $36.97 | 8823 |
| 2023-05-09 | 48.19 | $37.03 | 9910 |
| 2023-05-08 | 48.34 | $37.05 | 6046 |
| 2023-05-05 | 49.90 | $37.25 | 7100 |
| 2023-05-04 | 46.81 | $36.87 | 14900 |
| 2023-05-03 | 48.61 | $37.11 | 7028 |
| 2023-05-02 | 48.06 | $37.04 | 5221 |
| 2023-05-01 | 53.60 | $37.75 | 18500 |
| 2023-04-28 | 51.03 | $37.41 | 12749 |
| 2023-04-27 | 48.40 | $37.08 | 10500 |
| 2023-04-26 | 44.53 | $36.63 | 10400 |
| 2023-04-25 | 45.98 | $36.83 | 6600 |
| 2023-04-24 | 47.38 | $37.02 | 22534 |
| 2023-04-21 | 53.29 | $37.75 | 8700 |
| 2023-04-20 | 48.06 | $37.13 | 34000 |
| 2023-04-19 | 50.67 | $37.43 | 13213 |
| 2023-04-18 | 52.20 | $37.60 | 10600 |
| 2023-04-17 | 48.84 | $37.21 | 13639 |
| 2023-04-14 | 50.75 | $37.43 | 10800 |
| 2023-04-13 | 53.27 | $37.71 | 6100 |
| 2023-04-12 | 51.55 | $37.50 | 14400 |
| 2023-04-11 | 51.55 | $37.50 | 9729 |
| 2023-04-10 | 46.60 | $36.91 | 13000 |
| 2023-04-06 | 48.02 | $37.09 | 6320 |
| 2023-04-05 | 49.38 | $37.26 | 10300 |
| 2023-04-04 | 50.73 | $37.43 | 9838 |
| 2023-04-03 | 52.26 | $37.62 | 21100 |
| 2023-03-31 | 53.64 | $37.79 | 10700 |
| 2023-03-30 | 49.72 | $37.26 | 23500 |
| 2023-03-29 | 48.95 | $37.16 | 70900 |
| 2023-03-28 | 42.68 | $36.41 | 8911 |
| 2023-03-27 | 44.05 | $36.61 | 15200 |
| 2023-03-24 | 41.09 | $36.28 | 4516 |
| 2023-03-23 | 39.52 | $36.11 | 9119 |
| 2023-03-22 | 39.43 | $36.10 | 10919 |
| 2023-03-21 | 39.88 | $36.18 | 6046 |
| 2023-03-20 | 36.23 | $35.76 | 9309 |
| 2023-03-17 | 34.16 | $35.53 | 18929 |
| 2023-03-16 | 36.41 | $35.99 | 52315 |
| 2023-03-15 | 27.64 | $35.10 | 101316 |
| 2023-03-14 | 38.14 | $36.97 | 9547 |
| 2023-03-13 | 37.05 | $36.88 | 8437 |
| 2023-03-10 | 39.40 | $37.20 | 4824 |
| 2023-03-09 | 42.61 | $37.60 | 10744 |
| 2023-03-08 | 46.00 | $37.98 | 9148 |
| 2023-03-07 | 46.27 | $38.01 | 12800 |
| 2023-03-06 | 48.10 | $38.21 | 22713 |
| 2023-03-03 | 50.17 | $38.43 | 29500 |
| 2023-03-02 | 47.44 | $38.15 | 14331 |
| 2023-03-01 | 45.61 | $37.97 | 24700 |
| 2023-02-28 | 46.29 | $38.05 | 21400 |
| 2023-02-27 | 45.52 | $37.97 | 11023 |
| 2023-02-24 | 46.07 | $38.04 | 14200 |
| 2023-02-23 | 47.87 | $38.27 | 14106 |
| 2023-02-22 | 46.31 | $38.09 | 11629 |
| 2023-02-21 | 43.36 | $37.76 | 25041 |
| 2023-02-17 | 49.82 | $38.58 | 15800 |
| 2023-02-16 | 50.97 | $38.71 | 21104 |
| 2023-02-15 | 53.48 | $38.99 | 17500 |
| 2023-02-14 | 53.93 | $39.04 | 19333 |
| 2023-02-13 | 55.35 | $39.20 | 18800 |
| 2023-02-10 | 53.76 | $38.98 | 22600 |
| 2023-02-09 | 52.89 | $38.86 | 7500 |
| 2023-02-08 | 55.62 | $39.19 | 22922 |
| 2023-02-07 | 59.42 | $39.62 | 10500 |
| 2023-02-06 | 54.48 | $38.90 | 47700 |
| 2023-02-03 | 57.43 | $39.22 | 27635 |
| 2023-02-02 | 60.25 | $39.51 | 34300 |
| 2023-02-01 | 59.60 | $39.41 | 51900 |
| 2023-01-31 | 57.28 | $39.06 | 49228 |
| 2023-01-30 | 53.91 | $38.59 | 29832 |
| 2023-01-27 | 59.41 | $39.17 | 17435 |
| 2023-01-26 | 60.41 | $39.27 | 21006 |
| 2023-01-25 | 59.76 | $39.17 | 20200 |
| 2023-01-24 | 58.60 | $38.99 | 23200 |
| 2023-01-23 | 60.44 | $39.19 | 13527 |
| 2023-01-20 | 58.72 | $38.91 | 20917 |
| 2023-01-19 | 57.33 | $38.69 | 14820 |
| 2023-01-18 | 61.63 | $39.17 | 18300 |
| 2023-01-17 | 65.11 | $39.53 | 22626 |
| 2023-01-13 | 59.71 | $38.63 | 12932 |
| 2023-01-12 | 59.31 | $38.57 | 14606 |
| 2023-01-11 | 58.53 | $38.45 | 5914 |
| 2023-01-10 | 56.89 | $38.20 | 9800 |
| 2023-01-09 | 57.24 | $38.24 | 7536 |
| 2023-01-06 | 57.73 | $38.30 | 8600 |
| 2023-01-05 | 53.38 | $37.62 | 21303 |
| 2023-01-04 | 57.16 | $38.08 | 16035 |
| 2023-01-03 | 57.10 | $38.07 | 7800 |
| 2022-12-30 | 62.21 | $38.66 | 111600 |
| 2022-12-29 | 51.26 | $37.10 | 21300 |
| 2022-12-28 | 45.38 | $36.49 | 40835 |
| 2022-12-27 | 49.57 | $36.94 | 15600 |
| 2022-12-23 | 48.97 | $36.88 | 9948 |
| 2022-12-22 | 47.19 | $36.70 | 13631 |
| 2022-12-21 | 45.28 | $36.51 | 23722 |
| 2022-12-20 | 44.68 | $36.45 | 8400 |
| 2022-12-19 | 45.96 | $36.61 | 23100 |
| 2022-12-16 | 47.49 | $36.80 | 13100 |
| 2022-12-15 | 50.80 | $37.19 | 17548 |
| 2022-12-14 | 55.82 | $37.72 | 5700 |
| 2022-12-13 | 54.29 | $37.53 | 9200 |
| 2022-12-12 | 53.56 | $37.44 | 6300 |
| 2022-12-09 | 53.16 | $37.39 | 4701 |
| 2022-12-08 | 55.86 | $37.69 | 15000 |
| 2022-12-07 | 55.22 | $37.60 | 4000 |
| 2022-12-06 | 53.71 | $37.39 | 17600 |
| 2022-12-05 | 56.01 | $37.66 | 18544 |
| 2022-12-02 | 57.39 | $37.82 | 5228 |
| 2022-12-01 | 58.42 | $37.94 | 28500 |
| 2022-11-30 | 55.18 | $37.43 | 26900 |
| 2022-11-29 | 50.42 | $36.77 | 13139 |
| 2022-11-28 | 50.89 | $36.83 | 22849 |
| 2022-11-25 | 55.44 | $37.39 | 5800 |
| 2022-11-23 | 56.03 | $37.46 | 10327 |
| 2022-11-22 | 55.25 | $37.34 | 5907 |
| 2022-11-21 | 52.72 | $36.96 | 10600 |
| 2022-11-18 | 54.97 | $37.25 | 5600 |
| 2022-11-17 | 49.62 | $36.49 | 11787 |
| 2022-11-16 | 52.18 | $36.82 | 5300 |
| 2022-11-15 | 56.27 | $37.31 | 5700 |
| 2022-11-14 | 54.54 | $37.06 | 6542 |
| 2022-11-11 | 56.23 | $37.26 | 10426 |
| 2022-11-10 | 55.84 | $37.20 | 14125 |
| 2022-11-09 | 50.22 | $36.40 | 8510 |
| 2022-11-08 | 50.68 | $36.46 | 12108 |
| 2022-11-07 | 49.81 | $36.34 | 5009 |
| 2022-11-04 | 48.95 | $36.22 | 22000 |
| 2022-11-03 | 50.74 | $36.48 | 11200 |
| 2022-11-02 | 54.05 | $36.94 | 7200 |
| 2022-11-01 | 56.09 | $37.21 | 16546 |
| 2022-10-31 | 50.57 | $36.37 | 13500 |
| 2022-10-28 | 53.38 | $36.74 | 9623 |
| 2022-10-27 | 53.92 | $36.81 | 21300 |
| 2022-10-26 | 51.60 | $36.46 | 15610 |
| 2022-10-25 | 55.71 | $37.00 | 23416 |
| 2022-10-24 | 51.13 | $36.33 | 5625 |
| 2022-10-21 | 45.89 | $35.67 | 1949 |
| 2022-10-20 | 43.17 | $35.36 | 7700 |
| 2022-10-19 | 45.11 | $35.64 | 2319 |
| 2022-10-18 | 45.46 | $35.69 | 3200 |
| 2022-10-17 | 41.80 | $35.26 | 4800 |
| 2022-10-14 | 39.18 | $34.97 | 15500 |
| 2022-10-13 | 42.91 | $35.56 | 14400 |
| 2022-10-12 | 39.57 | $35.20 | 17700 |
| 2022-10-11 | 40.19 | $35.30 | 4500 |
| 2022-10-10 | 39.02 | $35.17 | 4031 |
| 2022-10-07 | 39.99 | $35.34 | 11600 |
| 2022-10-06 | 43.40 | $35.90 | 11900 |
| 2022-10-05 | 46.07 | $36.30 | 12846 |
| 2022-10-04 | 46.07 | $36.30 | 9000 |
| 2022-10-03 | 41.18 | $35.70 | 15320 |
| 2022-09-30 | 34.61 | $35.00 | 25100 |
| 2022-09-29 | 36.67 | $35.37 | 13549 |
| 2022-09-28 | 36.89 | $35.41 | 6500 |
| 2022-09-27 | 30.17 | $34.75 | 8012 |
| 2022-09-26 | 30.45 | $34.81 | 9548 |
| 2022-09-23 | 32.05 | $35.15 | 9300 |
| 2022-09-22 | 36.08 | $35.91 | 6029 |
| 2022-09-21 | 39.50 | $36.46 | 8000 |
| 2022-09-20 | 39.89 | $36.52 | 12248 |
| 2022-09-19 | 42.34 | $36.89 | 6346 |
| 2022-09-16 | 44.09 | $37.14 | 10200 |
| 2022-09-15 | 44.09 | $37.14 | 9600 |
| 2022-09-14 | 44.96 | $37.27 | 6300 |
| 2022-09-13 | 41.86 | $36.90 | 17900 |
| 2022-09-12 | 53.43 | $38.40 | 12246 |
| 2022-09-09 | 49.16 | $37.92 | 3702 |
| 2022-09-08 | 48.31 | $37.83 | 6534 |
| 2022-09-07 | 47.58 | $37.75 | 10400 |
| 2022-09-06 | 42.53 | $37.23 | 1600 |
| 2022-09-02 | 41.08 | $37.09 | 23223 |
| 2022-09-01 | 41.08 | $37.09 | 26200 |
| 2022-08-31 | 41.08 | $37.09 | 26824 |
| 2022-08-30 | 42.39 | $37.29 | 7339 |
| 2022-08-29 | 45.64 | $37.76 | 11500 |
| 2022-08-26 | 46.22 | $37.84 | 24200 |
| 2022-08-25 | 49.23 | $38.25 | 22900 |
| 2022-08-24 | 49.23 | $38.25 | 9000 |
| 2022-08-23 | 48.86 | $38.20 | 9300 |
| 2022-08-22 | 45.65 | $37.77 | 12039 |
| 2022-08-19 | 50.79 | $38.50 | 9908 |
| 2022-08-18 | 54.21 | $38.93 | 22507 |
| 2022-08-17 | 54.78 | $39.00 | 19123 |
| 2022-08-16 | 56.39 | $39.20 | 15900 |
| 2022-08-15 | 56.86 | $39.26 | 9333 |
| 2022-08-12 | 60.24 | $39.68 | 3600 |
| 2022-08-11 | 58.10 | $39.30 | 17000 |
| 2022-08-10 | 55.84 | $38.92 | 13300 |
| 2022-08-09 | 51.17 | $38.21 | 16935 |
| 2022-08-08 | 53.28 | $38.49 | 16629 |
| 2022-08-05 | 53.08 | $38.46 | 9920 |
| 2022-08-04 | 55.84 | $38.83 | 18000 |
| 2022-08-03 | 55.25 | $38.73 | 17543 |
| 2022-08-02 | 53.20 | $38.39 | 23428 |
| 2022-08-01 | 54.96 | $38.64 | 25000 |
| 2022-07-29 | 58.71 | $39.15 | 22000 |
| 2022-07-28 | 56.26 | $38.71 | 10400 |
| 2022-07-27 | 53.08 | $38.18 | 12920 |
| 2022-07-26 | 46.28 | $37.21 | 6600 |
| 2022-07-25 | 45.82 | $37.15 | 15715 |
| 2022-07-22 | 50.04 | $37.77 | 12143 |
| 2022-07-21 | 51.41 | $37.96 | 8100 |
| 2022-07-20 | 51.08 | $37.91 | 82746 |
| 2022-07-19 | 49.68 | $37.70 | 10232 |
| 2022-07-18 | 43.59 | $36.86 | 31505 |
| 2022-07-15 | 43.89 | $36.91 | 8622 |
| 2022-07-14 | 43.14 | $36.81 | 19002 |
| 2022-07-13 | 44.84 | $37.11 | 37900 |
| 2022-07-12 | 44.84 | $37.11 | 10700 |
| 2022-07-11 | 45.54 | $37.24 | 5223 |
| 2022-07-08 | 45.96 | $37.32 | 31906 |
| 2022-07-07 | 46.83 | $37.49 | 4100 |
| 2022-07-06 | 45.44 | $37.25 | 7400 |
| 2022-07-05 | 47.51 | $37.67 | 10300 |
| 2022-07-01 | 50.51 | $38.25 | 18100 |
| 2022-06-30 | 45.30 | $37.33 | 18100 |
| 2022-06-29 | 46.05 | $37.48 | 20000 |
| 2022-06-28 | 43.18 | $37.00 | 10600 |
| 2022-06-27 | 45.33 | $37.45 | 8502 |
| 2022-06-24 | 44.63 | $37.33 | 14400 |
| 2022-06-23 | 39.03 | $36.42 | 5400 |
| 2022-06-22 | 39.15 | $36.45 | 5105 |
| 2022-06-21 | 39.75 | $36.60 | 19600 |
| 2022-06-17 | 38.19 | $36.34 | 12041 |
| 2022-06-16 | 38.67 | $36.47 | 82800 |
| 2022-06-15 | 41.87 | $37.31 | 15700 |
| 2022-06-14 | 42.63 | $37.50 | 11400 |
| 2022-06-13 | 41.13 | $37.22 | 23900 |
| 2022-06-10 | 45.03 | $38.20 | 18900 |
| 2022-06-09 | 47.98 | $38.87 | 14624 |
| 2022-06-08 | 51.77 | $39.66 | 3831 |
| 2022-06-07 | 51.82 | $39.67 | 5800 |
| 2022-06-06 | 50.48 | $39.37 | 18800 |
| 2022-06-03 | 50.35 | $39.34 | 9831 |
| 2022-06-02 | 52.19 | $39.76 | 26500 |
| 2022-06-01 | 50.30 | $39.30 | 21800 |
| 2022-05-31 | 47.32 | $38.61 | 51900 |
| 2022-05-27 | 52.47 | $39.80 | 27221 |
| 2022-05-26 | 49.72 | $39.17 | 31800 |
| 2022-05-25 | 47.56 | $38.70 | 25513 |
| 2022-05-24 | 40.52 | $37.33 | 64900 |
| 2022-05-23 | 45.05 | $38.41 | 37900 |
| 2022-05-20 | 41.66 | $37.82 | 32234 |
| 2022-05-19 | 43.30 | $38.20 | 22027 |
| 2022-05-18 | 40.62 | $37.74 | 54128 |
| 2022-05-17 | 45.11 | $38.76 | 30587 |
| 2022-05-16 | 41.69 | $38.19 | 10400 |
| 2022-05-13 | 43.30 | $38.55 | 9315 |
| 2022-05-12 | 39.12 | $37.88 | 10037 |
| 2022-05-11 | 39.62 | $38.00 | 23328 |
| 2022-05-10 | 39.98 | $38.09 | 64700 |
| 2022-05-09 | 37.01 | $37.60 | 23401 |
| 2022-05-06 | 41.38 | $38.70 | 7600 |
| 2022-05-05 | 37.56 | $38.10 | 30647 |
| 2022-05-04 | 46.68 | $39.99 | 19116 |
| 2022-05-03 | 40.34 | $39.12 | 13612 |
| 2022-05-02 | 40.39 | $39.13 | 13500 |
| 2022-04-29 | 33.13 | $38.25 | 37300 |
| 2022-04-28 | 39.04 | $39.40 | 17204 |
| 2022-04-27 | 34.19 | $38.90 | 22200 |
| 2022-04-26 | 34.19 | $38.90 | 6526 |
| 2022-04-25 | 38.81 | $39.73 | 19109 |
| 2022-04-22 | 38.87 | $39.74 | 24600 |
| 2022-04-21 | 44.28 | $40.57 | 10617 |
| 2022-04-20 | 47.45 | $40.99 | 6700 |
| 2022-04-19 | 47.53 | $41.00 | 17300 |
| 2022-04-18 | 43.14 | $40.50 | 9100 |
| 2022-04-14 | 45.61 | $40.84 | 6700 |
| 2022-04-13 | 42.59 | $40.51 | 13310 |
| 2022-04-12 | 39.80 | $40.22 | 11548 |
| 2022-04-11 | 41.72 | $40.51 | 9532 |
| 2022-04-08 | 46.35 | $41.14 | 16900 |
| 2022-04-07 | 47.63 | $41.30 | 7400 |
| 2022-04-06 | 49.24 | $41.50 | 14100 |
| 2022-04-05 | 53.16 | $41.96 | 14339 |
| 2022-04-04 | 56.31 | $42.30 | 12300 |
| 2022-04-01 | 54.66 | $42.08 | 22000 |
| 2022-03-31 | 54.06 | $42.00 | 11300 |
| 2022-03-30 | 53.40 | $41.91 | 13003 |
| 2022-03-29 | 51.49 | $41.65 | 11300 |
| 2022-03-28 | 46.70 | $41.05 | 2923 |
| 2022-03-25 | 47.07 | $41.10 | 13127 |
| 2022-03-24 | 48.15 | $41.25 | 9700 |
| 2022-03-23 | 48.29 | $41.27 | 7700 |
| 2022-03-22 | 48.56 | $41.31 | 20000 |
| 2022-03-21 | 46.36 | $41.00 | 14236 |
| 2022-03-18 | 48.26 | $41.30 | 37900 |
| 2022-03-17 | 45.72 | $40.94 | 12615 |
| 2022-03-16 | 42.84 | $40.55 | 41404 |
| 2022-03-15 | 43.63 | $40.69 | 23600 |
| 2022-03-14 | 41.12 | $40.35 | 6900 |
| 2022-03-11 | 42.88 | $40.68 | 12300 |
| 2022-03-10 | 42.81 | $40.67 | 24932 |
| 2022-03-09 | 45.75 | $41.22 | 26600 |
| 2022-03-08 | 40.22 | $40.44 | 18800 |
| 2022-03-07 | 38.77 | $40.25 | 20000 |
| 2022-03-04 | 44.35 | $41.29 | 12800 |
| 2022-03-03 | 46.55 | $41.65 | 10622 |
| 2022-03-02 | 44.89 | $41.42 | 41157 |
| 2022-03-01 | 43.29 | $41.20 | 31400 |
| 2022-02-28 | 41.22 | $40.92 | 20000 |
| 2022-02-25 | 43.42 | $41.33 | 12300 |
| 2022-02-24 | 38.89 | $40.73 | 7546 |
| 2022-02-23 | 36.13 | $40.39 | 22735 |
| 2022-02-22 | 35.40 | $40.30 | 19165 |
| 2022-02-18 | 38.62 | $40.99 | 12700 |
| 2022-02-17 | 40.35 | $41.33 | 12843 |
| 2022-02-16 | 45.77 | $42.28 | 9000 |
| 2022-02-15 | 45.77 | $42.28 | 11500 |
| 2022-02-14 | 45.94 | $42.31 | 19192 |
| 2022-02-11 | 43.18 | $41.91 | 16400 |
| 2022-02-10 | 46.82 | $42.55 | 7400 |
| 2022-02-09 | 51.96 | $43.34 | 11600 |
| 2022-02-08 | 47.22 | $42.66 | 7627 |
| 2022-02-07 | 45.88 | $42.48 | 9700 |
| 2022-02-04 | 46.00 | $42.50 | 9100 |
| 2022-02-03 | 40.78 | $41.81 | 6010 |
| 2022-02-02 | 48.38 | $42.99 | 21644 |
| 2022-02-01 | 45.17 | $42.60 | 17153 |
| 2022-01-31 | 44.41 | $42.51 | 10519 |
| 2022-01-28 | 42.13 | $42.24 | 6600 |
| 2022-01-27 | 39.15 | $41.90 | 6900 |
| 2022-01-26 | 37.90 | $41.76 | 5222 |
| 2022-01-25 | 39.21 | $42.00 | 7000 |
| 2022-01-24 | 34.44 | $41.47 | 26700 |
| 2022-01-21 | 36.17 | $41.81 | 10117 |
| 2022-01-20 | 42.71 | $42.90 | 11128 |
| 2022-01-19 | 42.71 | $42.90 | 7117 |
| 2022-01-18 | 44.43 | $43.16 | 7104 |
| 2022-01-14 | 44.27 | $43.14 | 24600 |
| 2022-01-13 | 45.89 | $43.39 | 12216 |
| 2022-01-12 | 48.72 | $43.81 | 9500 |
| 2022-01-11 | 48.29 | $43.75 | 26408 |
| 2022-01-10 | 42.93 | $43.05 | 11400 |
| 2022-01-07 | 43.86 | $43.20 | 20500 |
| 2022-01-06 | 44.28 | $43.27 | 5500 |
| 2022-01-05 | 43.69 | $43.19 | 16200 |
| 2022-01-04 | 47.32 | $43.80 | 3800 |
| 2022-01-03 | 48.06 | $43.92 | 31913 |
| 2021-12-31 | 43.02 | $43.21 | 110200 |
| 2021-12-30 | 38.55 | $42.65 | 90214 |
| 2021-12-29 | 39.82 | $42.89 | 12200 |
| 2021-12-28 | 39.18 | $42.81 | 44855 |
| 2021-12-27 | 40.35 | $43.04 | 14129 |
| 2021-12-23 | 36.94 | $42.60 | 22500 |
| 2021-12-22 | 36.71 | $42.57 | 33010 |
| 2021-12-21 | 34.24 | $42.25 | 17949 |
| 2021-12-20 | 28.33 | $41.54 | 12733 |
| 2021-12-17 | 29.84 | $41.96 | 25512 |
| 2021-12-16 | 31.15 | $42.31 | 21900 |
| 2021-12-15 | 32.46 | $42.65 | 26100 |
| 2021-12-14 | 45.28 | $45.05 | 35600 |
| 2021-12-13 | 48.46 | $45.47 | 13530 |
| 2021-12-10 | 50.30 | $45.70 | 10504 |
| 2021-12-09 | 50.62 | $45.74 | 5500 |
| 2021-12-08 | 55.26 | $46.30 | 12500 |
| 2021-12-07 | 49.09 | $45.52 | 3421 |
| 2021-12-06 | 45.32 | $45.11 | 6900 |
| 2021-12-03 | 41.83 | $44.76 | 11820 |
| 2021-12-02 | 50.38 | $45.74 | 10000 |
| 2021-12-01 | 42.39 | $45.04 | 15800 |
| 2021-11-30 | 42.49 | $45.05 | 9136 |
| 2021-11-29 | 48.55 | $45.65 | 8418 |
| 2021-11-26 | 41.70 | $45.13 | 8700 |
| 2021-11-24 | 44.63 | $45.40 | 3428 |
| 2021-11-23 | 45.88 | $45.51 | 12206 |
| 2021-11-22 | 45.99 | $45.52 | 4600 |
| 2021-11-19 | 48.55 | $45.75 | 6900 |
| 2021-11-18 | 48.67 | $45.76 | 3000 |
| 2021-11-17 | 46.43 | $45.57 | 14215 |
| 2021-11-16 | 53.14 | $46.15 | 3745 |
| 2021-11-15 | 61.25 | $46.71 | 3541 |
| 2021-11-12 | 58.22 | $46.43 | 3326 |
| 2021-11-11 | 55.88 | $46.23 | 2000 |
| 2021-11-10 | 55.65 | $46.21 | 3824 |
| 2021-11-09 | 56.95 | $46.30 | 4200 |
| 2021-11-08 | 56.95 | $46.30 | 3900 |
| 2021-11-05 | 54.38 | $46.06 | 4700 |
| 2021-11-04 | 54.64 | $46.08 | 6300 |
| 2021-11-03 | 53.91 | $46.01 | 9415 |
| 2021-11-02 | 56.11 | $46.19 | 5300 |
| 2021-11-01 | 59.03 | $46.42 | 8500 |
| 2021-10-29 | 56.90 | $46.19 | 7621 |
| 2021-10-28 | 56.14 | $46.11 | 10717 |
| 2021-10-27 | 54.83 | $45.97 | 8100 |
| 2021-10-26 | 56.67 | $46.13 | 1700 |
| 2021-10-25 | 54.20 | $45.86 | 2422 |
| 2021-10-22 | 53.17 | $45.75 | 3437 |
| 2021-10-21 | 52.14 | $45.64 | 3600 |
| 2021-10-20 | 54.95 | $45.91 | 10119 |
| 2021-10-19 | 56.34 | $46.04 | 5600 |
| 2021-10-18 | 55.85 | $45.98 | 4500 |
| 2021-10-15 | 52.75 | $45.61 | 3307 |
| 2021-10-14 | 60.12 | $46.29 | 7500 |
| 2021-10-13 | 52.30 | $45.45 | 3948 |
| 2021-10-12 | 49.96 | $45.24 | 7900 |
| 2021-10-11 | 50.64 | $45.30 | 3900 |
| 2021-10-08 | 52.31 | $45.45 | 3700 |
| 2021-10-07 | 48.08 | $45.06 | 22233 |
| 2021-10-06 | 43.70 | $44.70 | 8400 |
| 2021-10-05 | 45.31 | $44.86 | 7400 |
| 2021-10-04 | 45.41 | $44.87 | 6800 |
| 2021-10-01 | 47.70 | $45.10 | 10745 |
| 2021-09-30 | 42.03 | $44.63 | 6405 |
| 2021-09-29 | 42.21 | $44.65 | 2123 |
| 2021-09-28 | 42.09 | $44.64 | 13700 |
| 2021-09-27 | 45.64 | $45.03 | 4700 |
| 2021-09-24 | 48.10 | $45.28 | 5409 |
| 2021-09-23 | 45.29 | $45.03 | 1546 |
| 2021-09-22 | 44.38 | $44.95 | 6200 |
| 2021-09-21 | 45.37 | $45.06 | 3700 |
| 2021-09-20 | 36.56 | $44.34 | 19900 |
| 2021-09-17 | 44.06 | $45.14 | 5500 |
| 2021-09-16 | 45.27 | $45.25 | 5825 |
| 2021-09-15 | 45.93 | $45.31 | 5200 |
| 2021-09-14 | 46.46 | $45.36 | 3911 |
| 2021-09-13 | 47.19 | $45.43 | 6931 |
| 2021-09-10 | 42.81 | $45.07 | 23700 |
| 2021-09-09 | 45.61 | $45.35 | 23700 |
| 2021-09-08 | 46.22 | $45.41 | 25603 |
| 2021-09-07 | 50.53 | $45.81 | 29709 |
| 2021-09-03 | 52.75 | $46.00 | 12800 |
| 2021-09-02 | 55.81 | $46.25 | 6027 |
| 2021-09-01 | 59.91 | $46.56 | 17801 |
| 2021-08-31 | 60.18 | $46.58 | 8016 |
| 2021-08-30 | 57.34 | $46.27 | 5444 |
| 2021-08-27 | 57.15 | $46.25 | 6519 |
| 2021-08-26 | 55.48 | $46.07 | 8000 |
| 2021-08-25 | 57.86 | $46.27 | 7700 |
| 2021-08-24 | 52.43 | $45.71 | 11100 |
| 2021-08-23 | 51.80 | $45.65 | 4020 |
| 2021-08-20 | 47.61 | $45.27 | 5131 |
| 2021-08-19 | 48.45 | $45.35 | 10431 |
| 2021-08-18 | 50.46 | $45.54 | 3900 |
| 2021-08-17 | 52.09 | $45.69 | 5800 |
| 2021-08-16 | 52.95 | $45.77 | 6300 |
| 2021-08-13 | 56.88 | $46.12 | 9500 |
| 2021-08-12 | 60.27 | $46.40 | 9100 |
| 2021-08-11 | 57.52 | $46.08 | 6900 |
| 2021-08-10 | 54.12 | $45.72 | 12019 |
| 2021-08-09 | 53.03 | $45.61 | 16100 |
| 2021-08-06 | 52.55 | $45.56 | 6344 |
| 2021-08-05 | 51.98 | $45.50 | 4400 |
| 2021-08-04 | 48.88 | $45.18 | 4800 |
| 2021-08-03 | 50.53 | $45.35 | 9900 |
| 2021-08-02 | 51.10 | $45.41 | 16005 |
| 2021-07-30 | 51.76 | $45.48 | 17500 |
| 2021-07-29 | 49.29 | $45.20 | 11100 |
| 2021-07-28 | 49.55 | $45.23 | 5000 |
| 2021-07-27 | 44.39 | $44.67 | 4706 |
| 2021-07-26 | 47.35 | $45.03 | 1124 |
| 2021-07-23 | 48.72 | $45.19 | 1700 |
| 2021-07-22 | 45.73 | $44.87 | 1400 |
| 2021-07-21 | 50.15 | $45.38 | 3200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.49
2026-07-17
Close Price
$45.32
Vol: 18500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.49 | $45.32 | 18500 |
| 2026-07-16 | -19.82 | $46.28 | 4400 |
| 2026-07-15 | -10.60 | $46.48 | 9406 |
| 2026-07-14 | -34.10 | $45.97 | 25000 |
| 2026-07-13 | -43.78 | $45.76 | 12300 |
| 2026-07-10 | -35.02 | $45.95 | 8800 |
| 2026-07-09 | -43.78 | $45.76 | 4000 |
| 2026-07-08 | -22.12 | $46.23 | 12249 |
| 2026-07-07 | -22.58 | $46.22 | 3439 |
| 2026-07-06 | -1.38 | $46.68 | 6100 |
| 2026-07-02 | -2.86 | $46.58 | 7200 |
| 2026-07-01 | -10.82 | $46.27 | 15700 |
| 2026-06-30 | -7.14 | $45.97 | 8846 |
| 2026-06-29 | -41.95 | $45.55 | 34400 |
| 2026-06-26 | -79.31 | $44.90 | 4600 |
| 2026-06-25 | -72.99 | $45.01 | 13111 |
| 2026-06-24 | -82.76 | $44.84 | 12200 |
| 2026-06-23 | -78.74 | $44.91 | 21201 |
| 2026-06-22 | -100.00 | $44.61 | 15400 |
| 2026-06-18 | -56.52 | $45.37 | 13900 |
| 2026-06-17 | -71.43 | $45.13 | 11146 |
| 2026-06-16 | -22.36 | $45.92 | 10241 |
| 2026-06-15 | -18.30 | $46.00 | 12500 |
| 2026-06-12 | -67.32 | $45.25 | 9800 |
| 2026-06-11 | -47.06 | $45.56 | 12215 |
| 2026-06-10 | -59.39 | $45.42 | 10100 |
| 2026-06-09 | -73.33 | $45.19 | 6048 |
| 2026-06-08 | -83.58 | $45.08 | 7500 |
| 2026-06-05 | -66.02 | $45.45 | 7224 |
| 2026-06-04 | -59.22 | $45.59 | 4614 |
| 2026-06-03 | -70.87 | $45.35 | 5525 |
| 2026-06-02 | -48.61 | $45.86 | 9601 |
| 2026-06-01 | -69.96 | $45.42 | 19000 |
| 2026-05-29 | -63.48 | $45.78 | 15114 |
| 2026-05-28 | -76.60 | $45.41 | 14100 |
| 2026-05-27 | -88.65 | $45.07 | 6800 |
| 2026-05-26 | -85.82 | $45.15 | 7511 |
| 2026-05-22 | -85.82 | $45.15 | 19322 |
| 2026-05-21 | -78.01 | $45.37 | 6347 |
| 2026-05-20 | -85.46 | $45.16 | 12400 |
| 2026-05-19 | -94.91 | $44.96 | 11100 |
| 2026-05-18 | -95.51 | $45.02 | 22000 |
| 2026-05-15 | -93.16 | $45.39 | 8000 |
| 2026-05-14 | -79.06 | $45.72 | 21300 |
| 2026-05-13 | -56.41 | $46.25 | 4313 |
| 2026-05-12 | -62.39 | $46.11 | 16200 |
| 2026-05-11 | -50.85 | $46.38 | 18500 |
| 2026-05-08 | -45.73 | $46.50 | 11743 |
| 2026-05-07 | -47.86 | $46.45 | 17000 |
| 2026-05-06 | -47.86 | $46.45 | 22426 |
| 2026-05-05 | -43.64 | $46.54 | 8315 |
| 2026-05-04 | -35.13 | $46.46 | 4800 |
| 2026-05-01 | -33.23 | $46.45 | 14600 |
| 2026-04-30 | -31.25 | $46.51 | 40531 |
| 2026-04-29 | -47.32 | $45.97 | 14200 |
| 2026-04-28 | -52.08 | $45.81 | 21623 |
| 2026-04-27 | -52.38 | $45.80 | 18047 |
| 2026-04-24 | -44.35 | $46.07 | 11820 |
| 2026-04-23 | -38.10 | $46.28 | 5665 |
| 2026-04-22 | -39.83 | $46.36 | 7300 |
| 2026-04-21 | -32.03 | $46.64 | 9800 |
| 2026-04-20 | -41.50 | $46.30 | 7434 |
| 2026-04-17 | -35.38 | $46.52 | 4400 |
| 2026-04-16 | -41.50 | $46.30 | 8800 |
| 2026-04-15 | -35.93 | $46.50 | 9011 |
| 2026-04-14 | -43.07 | $46.54 | 35600 |
| 2026-04-13 | -52.31 | $46.16 | 17600 |
| 2026-04-10 | -63.07 | $45.74 | 23942 |
| 2026-04-09 | -60.19 | $45.86 | 19900 |
| 2026-04-08 | -72.18 | $45.36 | 16300 |
| 2026-04-07 | -84.41 | $44.85 | 15000 |
| 2026-04-06 | -85.13 | $44.82 | 44505 |
| 2026-04-02 | -75.97 | $45.43 | 6933 |
| 2026-04-01 | -64.16 | $46.07 | 17449 |
| 2026-03-31 | -58.45 | $46.32 | 16300 |
| 2026-03-30 | -97.95 | $44.59 | 8700 |
| 2026-03-27 | -100.00 | $44.50 | 5800 |
| 2026-03-26 | -98.53 | $44.85 | 10013 |
| 2026-03-25 | -80.04 | $45.73 | 8504 |
| 2026-03-24 | -96.60 | $44.95 | 15000 |
| 2026-03-23 | -86.17 | $45.45 | 11100 |
| 2026-03-20 | -97.98 | $44.90 | 10848 |
| 2026-03-19 | -100.00 | $45.78 | 5109 |
| 2026-03-18 | -92.13 | $46.23 | 8547 |
| 2026-03-17 | -72.70 | $46.97 | 4500 |
| 2026-03-16 | -74.02 | $46.92 | 14400 |
| 2026-03-13 | -90.29 | $46.30 | 5840 |
| 2026-03-12 | -82.68 | $46.59 | 13105 |
| 2026-03-11 | -78.74 | $46.74 | 10318 |
| 2026-03-10 | -69.82 | $47.08 | 11800 |
| 2026-03-09 | -71.92 | $47.00 | 9000 |
| 2026-03-06 | -65.09 | $47.26 | 28047 |
| 2026-03-05 | -95.62 | $47.12 | 4500 |
| 2026-03-04 | -69.34 | $47.84 | 21629 |
| 2026-03-03 | -89.67 | $47.31 | 16843 |
| 2026-03-02 | -80.78 | $47.94 | 11500 |
| 2026-02-27 | -69.41 | $48.23 | 14000 |
| 2026-02-26 | -72.94 | $48.14 | 44000 |
| 2026-02-25 | -41.18 | $48.95 | 6100 |
| 2026-02-24 | -51.37 | $48.69 | 6928 |
| 2026-02-23 | -49.02 | $48.75 | 12109 |
| 2026-02-20 | -30.12 | $49.22 | 9100 |
| 2026-02-19 | -45.36 | $48.73 | 7000 |
| 2026-02-18 | -49.39 | $48.38 | 8200 |
| 2026-02-17 | -61.03 | $47.87 | 10809 |
| 2026-02-13 | -37.54 | $48.69 | 9440 |
| 2026-02-12 | -37.54 | $48.69 | 19200 |
| 2026-02-11 | -50.72 | $48.23 | 6600 |
| 2026-02-10 | -55.87 | $48.05 | 5517 |
| 2026-02-09 | -54.15 | $48.11 | 19000 |
| 2026-02-06 | -61.60 | $47.85 | 2231 |
| 2026-02-05 | -69.05 | $47.59 | 31500 |
| 2026-02-04 | -21.78 | $49.24 | 12732 |
| 2026-02-03 | -17.06 | $49.35 | 12300 |
| 2026-02-02 | 0.00 | $49.11 | 10044 |
| 2026-01-30 | -1.06 | $48.79 | 11729 |
| 2026-01-29 | -7.02 | $48.39 | 28503 |
| 2026-01-28 | -5.52 | $48.35 | 2937 |
| 2026-01-27 | -9.31 | $48.24 | 8716 |
| 2026-01-26 | -15.86 | $48.05 | 11629 |
| 2026-01-23 | -20.69 | $47.91 | 11004 |
| 2026-01-22 | -15.52 | $48.06 | 15319 |
| 2026-01-21 | -41.38 | $47.31 | 8139 |
| 2026-01-20 | -51.38 | $47.02 | 19800 |
| 2026-01-16 | -25.17 | $47.78 | 11115 |
| 2026-01-15 | -15.86 | $48.05 | 6300 |
| 2026-01-14 | -15.86 | $48.05 | 9100 |
| 2026-01-13 | -3.87 | $48.34 | 9837 |
| 2026-01-12 | -11.15 | $48.00 | 5746 |
| 2026-01-09 | -13.70 | $48.13 | 18900 |
| 2026-01-08 | -43.49 | $47.26 | 12100 |
| 2026-01-07 | -51.03 | $47.04 | 19600 |
| 2026-01-06 | -56.51 | $46.88 | 28405 |
| 2026-01-05 | -61.64 | $46.73 | 12535 |
| 2026-01-02 | -71.84 | $46.48 | 21219 |
| 2025-12-31 | -96.88 | $45.76 | 31243 |
| 2025-12-30 | -67.23 | $47.21 | 12904 |
| 2025-12-29 | -64.92 | $47.32 | 5737 |
| 2025-12-26 | -68.70 | $47.14 | 2812 |
| 2025-12-24 | -70.17 | $47.07 | 3525 |
| 2025-12-23 | -59.03 | $47.60 | 4100 |
| 2025-12-22 | -71.64 | $47.00 | 7437 |
| 2025-12-19 | -60.24 | $47.35 | 12844 |
| 2025-12-18 | -83.56 | $46.14 | 9000 |
| 2025-12-17 | -84.54 | $46.09 | 10731 |
| 2025-12-16 | -79.81 | $46.14 | 9633 |
| 2025-12-15 | -82.06 | $46.02 | 42400 |
| 2025-12-12 | -59.25 | $47.24 | 4400 |
| 2025-12-11 | -53.27 | $47.56 | 22800 |
| 2025-12-10 | -35.70 | $48.50 | 10233 |
| 2025-12-09 | -44.49 | $48.03 | 6900 |
| 2025-12-08 | -51.22 | $47.67 | 22805 |
| 2025-12-05 | -63.18 | $47.03 | 13321 |
| 2025-12-04 | -54.02 | $47.52 | 7000 |
| 2025-12-03 | -31.96 | $48.70 | 20010 |
| 2025-12-02 | -25.38 | $48.53 | 10500 |
| 2025-12-01 | -24.09 | $48.59 | 10545 |
| 2025-11-28 | -20.64 | $48.74 | 11300 |
| 2025-11-26 | 0.00 | $47.72 | 8835 |
| 2025-11-25 | -15.83 | $47.01 | 10900 |
| 2025-11-24 | -29.17 | $46.69 | 7000 |
| 2025-11-21 | -13.40 | $46.64 | 14139 |
| 2025-11-20 | -62.25 | $45.53 | 3806 |
| 2025-11-19 | -43.05 | $45.82 | 3647 |
| 2025-11-18 | -57.32 | $45.57 | 5014 |
| 2025-11-17 | -79.62 | $45.22 | 7400 |
| 2025-11-14 | -59.87 | $45.53 | 7709 |
| 2025-11-13 | -66.88 | $45.40 | 9447 |
| 2025-11-12 | -40.00 | $45.83 | 5700 |
| 2025-11-11 | -56.88 | $45.56 | 7700 |
| 2025-11-10 | -30.51 | $45.69 | 3500 |
| 2025-11-07 | -57.50 | $45.36 | 3000 |
| 2025-11-06 | -23.33 | $45.77 | 2000 |
| 2025-11-05 | -64.63 | $45.37 | 13749 |
| 2025-11-04 | -43.94 | $45.90 | 8300 |
| 2025-11-03 | -45.45 | $45.87 | 12713 |
| 2025-10-31 | -63.80 | $45.59 | 8569 |
| 2025-10-30 | -74.66 | $45.35 | 13900 |
| 2025-10-29 | -77.38 | $45.29 | 13900 |
| 2025-10-28 | -75.57 | $45.33 | 6400 |
| 2025-10-27 | -55.60 | $45.66 | 7500 |
| 2025-10-24 | -56.85 | $45.63 | 11400 |
| 2025-10-23 | -66.39 | $45.40 | 9500 |
| 2025-10-22 | -67.16 | $45.18 | 7200 |
| 2025-10-21 | -63.10 | $45.29 | 18500 |
| 2025-10-20 | -61.25 | $45.34 | 4300 |
| 2025-10-17 | -70.85 | $45.08 | 5112 |
| 2025-10-16 | -52.40 | $45.58 | 5400 |
| 2025-10-15 | -70.48 | $45.09 | 5000 |
| 2025-10-14 | -72.69 | $45.03 | 13111 |
| 2025-10-13 | -50.18 | $45.64 | 5600 |
| 2025-10-10 | -61.25 | $45.34 | 8200 |
| 2025-10-09 | -54.98 | $45.51 | 8430 |
| 2025-10-08 | -45.39 | $45.77 | 12724 |
| 2025-10-07 | -45.39 | $45.77 | 6903 |
| 2025-10-06 | -44.65 | $45.79 | 17205 |
| 2025-10-03 | -49.02 | $45.07 | 11826 |
| 2025-10-02 | -35.29 | $45.28 | 3200 |
| 2025-10-01 | -51.63 | $45.03 | 11803 |
| 2025-09-30 | -51.28 | $45.02 | 17815 |
| 2025-09-29 | -46.20 | $45.03 | 7512 |
| 2025-09-26 | -63.74 | $44.73 | 4600 |
| 2025-09-25 | -56.73 | $44.85 | 5900 |
| 2025-09-24 | -42.69 | $45.09 | 3022 |
| 2025-09-23 | -35.71 | $45.17 | 14700 |
| 2025-09-22 | -41.62 | $45.00 | 1637 |
| 2025-09-19 | -38.68 | $45.00 | 7009 |
| 2025-09-18 | -32.72 | $45.11 | 6400 |
| 2025-09-17 | -40.55 | $44.94 | 8800 |
| 2025-09-16 | -34.10 | $45.08 | 19104 |
| 2025-09-15 | -52.07 | $44.69 | 8000 |
| 2025-09-12 | -35.02 | $45.06 | 5715 |
| 2025-09-11 | -35.75 | $45.03 | 7100 |
| 2025-09-10 | -38.01 | $44.98 | 7500 |
| 2025-09-09 | -35.29 | $45.04 | 26928 |
| 2025-09-08 | -35.29 | $44.60 | 17625 |
| 2025-09-05 | -24.84 | $44.76 | 7413 |
| 2025-09-04 | -17.69 | $44.68 | 3200 |
| 2025-09-03 | -36.15 | $44.44 | 11100 |
| 2025-09-02 | -24.71 | $44.48 | 13300 |
| 2025-08-29 | -23.56 | $44.50 | 8029 |
| 2025-08-28 | -24.57 | $44.48 | 11217 |
| 2025-08-27 | -42.29 | $44.17 | 5000 |
| 2025-08-26 | -31.43 | $44.36 | 8934 |
| 2025-08-25 | -37.14 | $44.26 | 8200 |
| 2025-08-22 | -45.71 | $44.11 | 9519 |
| 2025-08-21 | -52.45 | $43.84 | 5400 |
| 2025-08-20 | -53.92 | $43.81 | 5400 |
| 2025-08-19 | -30.03 | $44.03 | 6700 |
| 2025-08-18 | -36.18 | $43.85 | 10600 |
| 2025-08-15 | -38.91 | $43.77 | 2504 |
| 2025-08-14 | -41.98 | $43.68 | 8638 |
| 2025-08-13 | -29.35 | $44.05 | 5127 |
| 2025-08-12 | -33.11 | $43.94 | 12026 |
| 2025-08-11 | -41.48 | $43.80 | 4933 |
| 2025-08-08 | -40.51 | $43.83 | 4600 |
| 2025-08-07 | -42.77 | $43.76 | 3304 |
| 2025-08-06 | -39.87 | $43.85 | 14700 |
| 2025-08-05 | -42.77 | $43.76 | 7100 |
| 2025-08-04 | -38.59 | $43.89 | 8200 |
| 2025-08-01 | -47.91 | $43.60 | 12400 |
| 2025-07-31 | -46.95 | $43.63 | 9100 |
| 2025-07-30 | -52.73 | $43.45 | 10648 |
| 2025-07-29 | -45.98 | $43.66 | 4400 |
| 2025-07-28 | -44.69 | $43.70 | 12113 |
| 2025-07-25 | -40.51 | $43.83 | 13500 |
| 2025-07-24 | -42.77 | $43.76 | 9729 |
| 2025-07-23 | -45.66 | $43.67 | 22400 |
| 2025-07-22 | -59.49 | $43.68 | 5316 |
| 2025-07-21 | -52.31 | $43.73 | 5727 |
| 2025-07-18 | -60.77 | $43.51 | 4849 |
| 2025-07-17 | -62.69 | $43.46 | 7100 |
| 2025-07-16 | -50.18 | $43.69 | 8931 |
| 2025-07-15 | -26.88 | $44.34 | 66600 |
| 2025-07-14 | -31.87 | $44.01 | 11011 |
| 2025-07-11 | -42.23 | $43.75 | 6511 |
| 2025-07-10 | -34.26 | $43.95 | 4900 |
| 2025-07-09 | -36.65 | $43.89 | 5528 |
| 2025-07-08 | -19.17 | $43.86 | 6000 |
| 2025-07-07 | -23.37 | $43.71 | 3800 |
| 2025-07-03 | -8.70 | $43.98 | 3500 |
| 2025-07-02 | -21.74 | $43.74 | 14003 |
| 2025-07-01 | -11.98 | $43.84 | 17220 |
| 2025-06-30 | -13.33 | $43.36 | 7149 |
| 2025-06-27 | -9.49 | $43.17 | 12946 |
| 2025-06-26 | -22.63 | $42.99 | 5231 |
| 2025-06-25 | -18.52 | $43.03 | 4702 |
| 2025-06-24 | -30.37 | $42.87 | 5721 |
| 2025-06-23 | -42.96 | $42.70 | 3406 |
| 2025-06-20 | -55.56 | $42.53 | 2200 |
| 2025-06-18 | -27.53 | $42.79 | 6500 |
| 2025-06-17 | -53.76 | $42.36 | 4410 |
| 2025-06-16 | -39.25 | $42.63 | 14904 |
| 2025-06-13 | -40.86 | $42.60 | 6627 |
| 2025-06-12 | -38.71 | $42.64 | 8916 |
| 2025-06-11 | -32.80 | $42.75 | 11200 |
| 2025-06-10 | -30.11 | $42.80 | 15900 |
| 2025-06-09 | -38.17 | $42.65 | 8349 |
| 2025-06-06 | -40.21 | $42.60 | 15100 |
| 2025-06-05 | -50.26 | $42.41 | 19100 |
| 2025-06-04 | -31.28 | $42.70 | 12928 |
| 2025-06-03 | -29.78 | $42.69 | 17713 |
| 2025-06-02 | -41.33 | $42.43 | 32800 |
| 2025-05-30 | -35.56 | $42.56 | 31200 |
| 2025-05-29 | -36.00 | $42.55 | 11400 |
| 2025-05-28 | -42.74 | $42.30 | 5500 |
| 2025-05-27 | -33.98 | $42.48 | 41600 |
| 2025-05-23 | -47.88 | $42.12 | 6100 |
| 2025-05-22 | -42.86 | $42.25 | 9633 |
| 2025-05-21 | -44.40 | $42.21 | 8900 |
| 2025-05-20 | -29.36 | $42.40 | 10002 |
| 2025-05-19 | -21.78 | $42.64 | 5043 |
| 2025-05-16 | -21.81 | $42.58 | 4228 |
| 2025-05-15 | -18.42 | $42.65 | 6700 |
| 2025-05-14 | -16.09 | $42.68 | 4800 |
| 2025-05-13 | -5.36 | $43.08 | 5440 |
| 2025-05-12 | -12.74 | $42.20 | 10110 |
| 2025-05-09 | -26.84 | $41.75 | 15300 |
| 2025-05-08 | -29.47 | $41.65 | 8035 |
| 2025-05-07 | -28.61 | $41.64 | 6700 |
| 2025-05-06 | -28.31 | $41.65 | 13308 |
| 2025-05-05 | -22.90 | $41.69 | 4232 |
| 2025-05-02 | -22.14 | $41.72 | 1620 |
| 2025-05-01 | -25.70 | $41.58 | 24536 |
| 2025-04-30 | -34.74 | $41.14 | 19400 |
| 2025-04-29 | -37.89 | $41.02 | 17400 |
| 2025-04-28 | -29.56 | $41.21 | 10600 |
| 2025-04-25 | -30.73 | $41.32 | 7104 |
| 2025-04-24 | -25.52 | $41.52 | 3400 |
| 2025-04-23 | -36.20 | $41.11 | 13735 |
| 2025-04-22 | -49.48 | $40.61 | 14202 |
| 2025-04-21 | -62.18 | $40.12 | 37800 |
| 2025-04-17 | -36.79 | $41.10 | 26300 |
| 2025-04-16 | -73.06 | $39.70 | 5400 |
| 2025-04-15 | -48.58 | $40.65 | 3800 |
| 2025-04-14 | -66.20 | $40.11 | 18013 |
| 2025-04-11 | -65.50 | $40.14 | 37308 |
| 2025-04-10 | -67.37 | $40.06 | 14900 |
| 2025-04-09 | -22.14 | $42.00 | 22200 |
| 2025-04-08 | -73.89 | $39.78 | 12200 |
| 2025-04-07 | -78.09 | $39.60 | 14327 |
| 2025-04-04 | -95.94 | $39.64 | 20800 |
| 2025-04-03 | -95.35 | $40.90 | 13335 |
| 2025-04-02 | -66.49 | $41.72 | 11204 |
| 2025-04-01 | -71.89 | $41.62 | 19824 |
| 2025-03-31 | -77.84 | $41.51 | 8700 |
| 2025-03-28 | -77.88 | $41.56 | 17100 |
| 2025-03-27 | -67.31 | $41.78 | 4430 |
| 2025-03-26 | -59.13 | $41.95 | 3025 |
| 2025-03-25 | -63.46 | $41.86 | 11300 |
| 2025-03-24 | -63.46 | $41.86 | 6900 |
| 2025-03-21 | -87.50 | $41.36 | 14419 |
| 2025-03-20 | -71.15 | $41.70 | 9917 |
| 2025-03-19 | -64.42 | $41.84 | 11500 |
| 2025-03-18 | -73.71 | $41.66 | 4734 |
| 2025-03-17 | -70.89 | $41.72 | 11600 |
| 2025-03-14 | -83.10 | $41.46 | 14313 |
| 2025-03-13 | -92.49 | $41.26 | 14600 |
| 2025-03-12 | -83.58 | $41.55 | 8700 |
| 2025-03-11 | -88.06 | $41.46 | 13813 |
| 2025-03-10 | -92.96 | $41.38 | 24323 |
| 2025-03-07 | -67.15 | $42.31 | 3700 |
| 2025-03-06 | -97.69 | $41.90 | 31418 |
| 2025-03-05 | -72.73 | $42.47 | 4910 |
| 2025-03-04 | -68.83 | $42.53 | 10200 |
| 2025-03-03 | -44.71 | $42.83 | 12030 |
| 2025-02-28 | -64.12 | $42.50 | 10400 |
| 2025-02-27 | -70.35 | $42.38 | 8300 |
| 2025-02-26 | -68.02 | $42.42 | 7200 |
| 2025-02-25 | -66.86 | $42.44 | 7028 |
| 2025-02-24 | -55.56 | $42.49 | 7919 |
| 2025-02-21 | -57.58 | $42.45 | 10535 |
| 2025-02-20 | -39.39 | $42.81 | 9411 |
| 2025-02-19 | -34.34 | $42.91 | 5502 |
| 2025-02-18 | -41.92 | $42.76 | 8000 |
| 2025-02-14 | -47.47 | $42.65 | 10201 |
| 2025-02-13 | -43.43 | $42.73 | 7336 |
| 2025-02-12 | -51.01 | $42.58 | 10738 |
| 2025-02-11 | -47.67 | $42.36 | 9700 |
| 2025-02-10 | -54.58 | $42.35 | 4822 |
| 2025-02-07 | -63.58 | $42.19 | 6232 |
| 2025-02-06 | -48.94 | $42.69 | 8400 |
| 2025-02-05 | -51.67 | $42.60 | 4600 |
| 2025-02-04 | -53.19 | $42.55 | 19900 |
| 2025-02-03 | -50.15 | $42.65 | 22156 |
| 2025-01-31 | -76.69 | $42.15 | 10531 |
| 2025-01-30 | -76.89 | $42.14 | 15208 |
| 2025-01-29 | -82.21 | $41.88 | 10500 |
| 2025-01-28 | -77.10 | $42.13 | 7100 |
| 2025-01-27 | -88.05 | $41.61 | 13500 |
| 2025-01-24 | -78.88 | $42.10 | 16900 |
| 2025-01-23 | -74.81 | $42.31 | 19500 |
| 2025-01-22 | -71.12 | $42.50 | 10500 |
| 2025-01-21 | -72.87 | $42.41 | 9100 |
| 2025-01-17 | -77.52 | $42.17 | 11348 |
| 2025-01-16 | -81.98 | $41.94 | 32707 |
| 2025-01-15 | -70.16 | $42.55 | 33300 |
| 2025-01-14 | -67.25 | $42.70 | 34500 |
| 2025-01-13 | -72.34 | $42.56 | 48212 |
| 2025-01-10 | -53.51 | $43.50 | 96031 |
| 2025-01-08 | -76.04 | $42.71 | 13900 |
| 2025-01-07 | -83.96 | $42.35 | 6900 |
| 2025-01-06 | -76.27 | $42.74 | 11616 |
| 2025-01-03 | -79.45 | $42.59 | 9300 |
| 2025-01-02 | -70.55 | $43.01 | 7300 |
| 2024-12-31 | -60.38 | $43.49 | 46300 |
| 2024-12-30 | -96.20 | $42.29 | 34305 |
| 2024-12-27 | -39.41 | $45.41 | 15900 |
| 2024-12-26 | -46.19 | $45.25 | 10328 |
| 2024-12-24 | -9.74 | $45.82 | 10519 |
| 2024-12-23 | -14.61 | $45.56 | 8537 |
| 2024-12-20 | -19.29 | $45.31 | 7900 |
| 2024-12-19 | -37.08 | $44.36 | 11911 |
| 2024-12-18 | -33.33 | $44.56 | 8300 |
| 2024-12-17 | -27.72 | $44.86 | 8335 |
| 2024-12-16 | -25.47 | $44.98 | 3105 |
| 2024-12-13 | -21.72 | $45.18 | 1700 |
| 2024-12-12 | -26.97 | $44.90 | 7200 |
| 2024-12-11 | -25.47 | $44.98 | 13200 |
| 2024-12-10 | -23.78 | $45.07 | 9600 |
| 2024-12-09 | -18.54 | $45.35 | 4702 |
| 2024-12-06 | -13.30 | $45.63 | 1900 |
| 2024-12-05 | -4.67 | $45.70 | 11500 |
| 2024-12-04 | -2.84 | $45.79 | 7700 |
| 2024-12-03 | -2.60 | $45.50 | 5200 |
| 2024-12-02 | -4.76 | $45.40 | 10700 |
| 2024-11-29 | -12.09 | $45.00 | 9600 |
| 2024-11-27 | -13.19 | $44.95 | 10032 |
| 2024-11-26 | -24.40 | $44.44 | 8832 |
| 2024-11-25 | -66.13 | $44.32 | 14300 |
| 2024-11-22 | -73.66 | $44.18 | 6649 |
| 2024-11-21 | -56.06 | $44.44 | 3400 |
| 2024-11-20 | -61.11 | $44.34 | 6336 |
| 2024-11-19 | -61.62 | $44.33 | 13300 |
| 2024-11-18 | -53.03 | $44.50 | 7000 |
| 2024-11-15 | -66.16 | $44.24 | 12500 |
| 2024-11-14 | -39.39 | $44.77 | 8100 |
| 2024-11-13 | -31.82 | $44.92 | 6702 |
| 2024-11-12 | -31.82 | $44.92 | 5441 |
| 2024-11-11 | -24.24 | $45.07 | 4300 |
| 2024-11-08 | -17.10 | $45.17 | 4500 |
| 2024-11-07 | -14.51 | $45.22 | 9200 |
| 2024-11-06 | -31.09 | $44.90 | 13047 |
| 2024-11-05 | -36.84 | $44.41 | 12300 |
| 2024-11-04 | -37.61 | $44.30 | 48140 |
| 2024-11-01 | -59.83 | $44.04 | 21822 |
| 2024-10-31 | -59.55 | $43.93 | 27300 |
| 2024-10-30 | -44.94 | $44.06 | 14351 |
| 2024-10-29 | -71.91 | $43.82 | 5947 |
| 2024-10-28 | -67.74 | $43.87 | 4100 |
| 2024-10-25 | -84.50 | $43.77 | 6544 |
| 2024-10-24 | -75.97 | $43.88 | 2530 |
| 2024-10-23 | -78.33 | $43.92 | 11500 |
| 2024-10-22 | -66.09 | $44.10 | 6700 |
| 2024-10-21 | -72.17 | $44.03 | 4741 |
| 2024-10-18 | -65.22 | $44.11 | 6032 |
| 2024-10-17 | -63.48 | $44.13 | 5416 |
| 2024-10-16 | -67.83 | $44.08 | 6403 |
| 2024-10-15 | -88.70 | $43.84 | 5610 |
| 2024-10-14 | -60.77 | $44.21 | 9400 |
| 2024-10-11 | -64.62 | $44.16 | 2634 |
| 2024-10-10 | -80.77 | $43.95 | 5414 |
| 2024-10-09 | -50.35 | $44.29 | 21600 |
| 2024-10-08 | -55.63 | $44.11 | 9200 |
| 2024-10-07 | -75.63 | $43.79 | 8847 |
| 2024-10-04 | -44.38 | $44.29 | 15000 |
| 2024-10-03 | -57.50 | $44.08 | 9500 |
| 2024-10-02 | -47.50 | $44.24 | 21439 |
| 2024-10-01 | -40.00 | $44.36 | 11322 |
| 2024-09-30 | -29.38 | $44.53 | 21513 |
| 2024-09-27 | -32.35 | $44.78 | 18000 |
| 2024-09-26 | -63.73 | $44.14 | 24200 |
| 2024-09-25 | -73.53 | $43.94 | 12524 |
| 2024-09-24 | -67.65 | $44.06 | 20200 |
| 2024-09-23 | -58.33 | $44.25 | 18007 |
| 2024-09-20 | -71.08 | $43.99 | 15900 |
| 2024-09-19 | -52.13 | $44.34 | 11500 |
| 2024-09-18 | -64.49 | $44.06 | 14700 |
| 2024-09-17 | -72.90 | $43.88 | 17245 |
| 2024-09-16 | -48.56 | $44.26 | 8600 |
| 2024-09-13 | -59.67 | $43.99 | 10200 |
| 2024-09-12 | -67.08 | $43.81 | 4400 |
| 2024-09-11 | -69.14 | $43.76 | 13601 |
| 2024-09-10 | -74.07 | $43.64 | 12119 |
| 2024-09-09 | -65.02 | $43.86 | 6614 |
| 2024-09-06 | -81.89 | $43.45 | 16731 |
| 2024-09-05 | -58.44 | $44.02 | 17100 |
| 2024-09-04 | -51.35 | $44.11 | 13400 |
| 2024-09-03 | -36.69 | $44.20 | 29121 |
| 2024-08-30 | -16.89 | $44.81 | 27000 |
| 2024-08-29 | -11.24 | $44.79 | 13011 |
| 2024-08-28 | -14.94 | $44.50 | 13200 |
| 2024-08-27 | -30.85 | $44.40 | 2317 |
| 2024-08-26 | -34.96 | $44.24 | 11600 |
| 2024-08-23 | -34.45 | $44.26 | 29500 |
| 2024-08-22 | -55.01 | $43.46 | 15402 |
| 2024-08-21 | -47.56 | $43.75 | 24300 |
| 2024-08-20 | -49.10 | $43.69 | 3600 |
| 2024-08-19 | -54.24 | $43.49 | 23600 |
| 2024-08-16 | -56.81 | $43.39 | 6200 |
| 2024-08-15 | -54.50 | $43.48 | 5600 |
| 2024-08-14 | -47.04 | $43.77 | 5016 |
| 2024-08-13 | -46.27 | $43.80 | 4300 |
| 2024-08-12 | -58.87 | $43.31 | 5500 |
| 2024-08-09 | -58.61 | $43.32 | 7422 |
| 2024-08-08 | -48.59 | $43.71 | 2000 |
| 2024-08-07 | -58.35 | $43.33 | 5711 |
| 2024-08-06 | -75.06 | $42.68 | 14900 |
| 2024-08-05 | -93.57 | $41.96 | 15220 |
| 2024-08-02 | -97.69 | $43.06 | 14100 |
| 2024-08-01 | -74.32 | $43.69 | 22311 |
| 2024-07-31 | -56.81 | $44.14 | 16500 |
| 2024-07-30 | -25.81 | $43.95 | 14400 |
| 2024-07-29 | -54.03 | $43.60 | 4411 |
| 2024-07-26 | -75.13 | $43.52 | 9500 |
| 2024-07-25 | -79.19 | $43.44 | 11400 |
| 2024-07-24 | -88.83 | $43.25 | 9934 |
| 2024-07-23 | -58.88 | $43.84 | 13800 |
| 2024-07-22 | -43.65 | $44.14 | 18824 |
| 2024-07-19 | -44.86 | $44.04 | 17716 |
| 2024-07-18 | -44.86 | $44.04 | 7839 |
| 2024-07-17 | -42.61 | $44.02 | 17700 |
| 2024-07-16 | -51.74 | $43.81 | 14500 |
| 2024-07-15 | -43.91 | $43.99 | 10613 |
| 2024-07-12 | -43.91 | $43.99 | 13037 |
| 2024-07-11 | -43.48 | $44.00 | 3906 |
| 2024-07-10 | -55.22 | $43.73 | 12726 |
| 2024-07-09 | -43.48 | $44.00 | 13100 |
| 2024-07-08 | -43.04 | $44.01 | 5600 |
| 2024-07-05 | -45.22 | $43.96 | 4800 |
| 2024-07-03 | -57.39 | $43.68 | 1200 |
| 2024-07-02 | -63.04 | $43.55 | 5212 |
| 2024-07-01 | -47.83 | $43.90 | 12000 |
| 2024-06-28 | -30.20 | $44.26 | 19600 |
| 2024-06-27 | -26.34 | $43.68 | 8700 |
| 2024-06-26 | -54.21 | $43.06 | 7809 |
| 2024-06-25 | -33.18 | $43.50 | 16600 |
| 2024-06-24 | -23.96 | $43.70 | 12300 |
| 2024-06-21 | -23.96 | $43.70 | 13400 |
| 2024-06-20 | -43.32 | $43.28 | 4244 |
| 2024-06-18 | -81.23 | $43.15 | 9300 |
| 2024-06-17 | -77.47 | $43.37 | 7648 |
| 2024-06-14 | -81.23 | $43.15 | 4402 |
| 2024-06-13 | -79.35 | $43.26 | 9237 |
| 2024-06-12 | -75.43 | $43.49 | 10500 |
| 2024-06-11 | -77.65 | $43.36 | 10729 |
| 2024-06-10 | -81.74 | $43.12 | 4819 |
| 2024-06-07 | -73.55 | $43.60 | 5800 |
| 2024-06-06 | -76.28 | $43.44 | 14800 |
| 2024-06-05 | -74.14 | $43.38 | 6700 |
| 2024-06-04 | -75.49 | $43.26 | 7709 |
| 2024-06-03 | -66.40 | $43.78 | 13104 |
| 2024-05-31 | -82.96 | $42.75 | 12638 |
| 2024-05-30 | -89.46 | $42.31 | 9224 |
| 2024-05-29 | -90.81 | $42.08 | 6200 |
| 2024-05-28 | -79.42 | $42.47 | 12138 |
| 2024-05-24 | -75.62 | $42.73 | 7637 |
| 2024-05-23 | -78.69 | $42.52 | 10900 |
| 2024-05-22 | -76.63 | $42.63 | 24200 |
| 2024-05-21 | -60.81 | $43.72 | 106900 |
| 2024-05-20 | -16.06 | $43.32 | 15200 |
| 2024-05-17 | -24.45 | $43.09 | 27434 |
| 2024-05-16 | -2.19 | $43.70 | 32722 |
| 2024-05-15 | 0.00 | $42.69 | 9047 |
| 2024-05-14 | -7.14 | $42.45 | 5500 |
| 2024-05-13 | -14.94 | $42.33 | 5705 |
| 2024-05-10 | -15.58 | $42.32 | 9400 |
| 2024-05-09 | -1.54 | $42.30 | 6012 |
| 2024-05-08 | -9.23 | $42.20 | 8102 |
| 2024-05-07 | -35.61 | $41.87 | 5302 |
| 2024-05-06 | -28.79 | $41.96 | 7800 |
| 2024-05-03 | -39.85 | $41.82 | 2848 |
| 2024-05-02 | -51.88 | $41.79 | 8500 |
| 2024-05-01 | -52.69 | $41.81 | 14800 |
| 2024-04-30 | -74.85 | $41.44 | 9600 |
| 2024-04-29 | -77.84 | $41.39 | 13200 |
| 2024-04-26 | -78.42 | $41.43 | 12003 |
| 2024-04-25 | -100.00 | $41.02 | 19323 |
| 2024-04-24 | -59.79 | $41.79 | 5200 |
| 2024-04-23 | -59.26 | $41.80 | 1700 |
| 2024-04-22 | -69.84 | $41.60 | 7000 |
| 2024-04-19 | -69.84 | $41.60 | 4938 |
| 2024-04-18 | -87.83 | $41.26 | 6800 |
| 2024-04-17 | -89.00 | $41.06 | 5123 |
| 2024-04-16 | -77.99 | $41.29 | 7100 |
| 2024-04-15 | -80.86 | $41.23 | 16436 |
| 2024-04-12 | -64.59 | $41.57 | 5731 |
| 2024-04-11 | -56.94 | $41.73 | 17118 |
| 2024-04-10 | -55.50 | $41.76 | 6200 |
| 2024-04-09 | -48.33 | $41.91 | 9500 |
| 2024-04-08 | -49.76 | $41.88 | 16219 |
| 2024-04-05 | -27.75 | $42.34 | 7000 |
| 2024-04-04 | -41.15 | $42.06 | 10240 |
| 2024-04-03 | -20.57 | $42.49 | 6500 |
| 2024-04-02 | -17.70 | $42.55 | 6844 |
| 2024-04-01 | -8.13 | $42.75 | 15530 |
| 2024-03-28 | -13.54 | $42.49 | 15407 |
| 2024-03-27 | -18.75 | $42.39 | 6708 |
| 2024-03-26 | -52.63 | $41.65 | 8800 |
| 2024-03-25 | -47.25 | $41.72 | 3820 |
| 2024-03-22 | -41.28 | $41.85 | 13123 |
| 2024-03-21 | -36.24 | $41.96 | 27000 |
| 2024-03-20 | -59.40 | $41.36 | 9500 |
| 2024-03-19 | -70.78 | $41.03 | 17034 |
| 2024-03-18 | -72.02 | $41.00 | 69100 |
| 2024-03-15 | -14.40 | $42.40 | 10034 |
| 2024-03-14 | -11.93 | $42.46 | 16700 |
| 2024-03-13 | -20.09 | $42.15 | 7900 |
| 2024-03-12 | -11.79 | $42.34 | 4400 |
| 2024-03-11 | -29.69 | $41.93 | 9235 |
| 2024-03-08 | -8.73 | $42.41 | 7400 |
| 2024-03-07 | 0.00 | $42.37 | 12039 |
| 2024-03-06 | -17.10 | $41.85 | 9400 |
| 2024-03-05 | -19.81 | $41.76 | 10200 |
| 2024-03-04 | -18.09 | $41.60 | 12615 |
| 2024-03-01 | -19.15 | $41.58 | 21500 |
| 2024-02-29 | -41.18 | $41.06 | 17422 |
| 2024-02-28 | -38.26 | $40.92 | 10900 |
| 2024-02-27 | -47.65 | $40.78 | 16130 |
| 2024-02-26 | -46.31 | $40.80 | 9400 |
| 2024-02-23 | -46.78 | $40.69 | 13400 |
| 2024-02-22 | -40.35 | $40.80 | 18100 |
| 2024-02-21 | -55.10 | $40.41 | 9106 |
| 2024-02-20 | -55.28 | $40.39 | 5932 |
| 2024-02-16 | -45.73 | $40.58 | 12900 |
| 2024-02-15 | -35.92 | $40.75 | 5703 |
| 2024-02-14 | -28.17 | $40.89 | 29900 |
| 2024-02-13 | -42.08 | $40.42 | 7929 |
| 2024-02-12 | -13.11 | $40.95 | 18731 |
| 2024-02-09 | -14.02 | $40.77 | 9600 |
| 2024-02-08 | -24.39 | $40.60 | 34000 |
| 2024-02-07 | -30.49 | $40.50 | 36900 |
| 2024-02-06 | -33.81 | $40.28 | 56417 |
| 2024-02-05 | -46.76 | $40.10 | 7700 |
| 2024-02-02 | -15.83 | $40.53 | 5915 |
| 2024-02-01 | -23.02 | $40.43 | 14800 |
| 2024-01-31 | -54.93 | $40.00 | 17119 |
| 2024-01-30 | -46.84 | $40.20 | 20123 |
| 2024-01-29 | -61.38 | $40.09 | 28313 |
| 2024-01-26 | -66.67 | $39.99 | 13700 |
| 2024-01-25 | -73.55 | $39.86 | 13700 |
| 2024-01-24 | -78.31 | $39.77 | 9200 |
| 2024-01-23 | -88.36 | $39.58 | 10710 |
| 2024-01-22 | -88.89 | $39.57 | 10700 |
| 2024-01-19 | -89.95 | $39.55 | 20903 |
| 2024-01-18 | -88.89 | $39.57 | 15404 |
| 2024-01-17 | -95.88 | $39.62 | 10600 |
| 2024-01-16 | -91.18 | $39.70 | 10347 |
| 2024-01-12 | -68.24 | $40.09 | 8600 |
| 2024-01-11 | -85.29 | $39.80 | 6442 |
| 2024-01-10 | -81.18 | $39.87 | 11132 |
| 2024-01-09 | -90.00 | $39.72 | 11000 |
| 2024-01-08 | -84.71 | $39.81 | 11514 |
| 2024-01-05 | -82.35 | $39.85 | 13428 |
| 2024-01-04 | -73.53 | $40.00 | 23342 |
| 2024-01-03 | -67.65 | $40.10 | 7538 |
| 2024-01-02 | -42.54 | $40.48 | 43148 |
| 2023-12-29 | -48.07 | $40.38 | 40016 |
| 2023-12-28 | -39.23 | $40.23 | 12826 |
| 2023-12-27 | -11.54 | $40.59 | 15525 |
| 2023-12-26 | -55.38 | $40.02 | 18700 |
| 2023-12-22 | -37.34 | $40.15 | 7115 |
| 2023-12-21 | -37.97 | $40.14 | 17009 |
| 2023-12-20 | -48.73 | $39.97 | 15643 |
| 2023-12-19 | -48.73 | $39.97 | 10900 |
| 2023-12-18 | -55.06 | $39.87 | 9223 |
| 2023-12-15 | -34.81 | $40.19 | 12304 |
| 2023-12-14 | -14.56 | $40.51 | 14600 |
| 2023-12-13 | -15.38 | $40.48 | 11412 |
| 2023-12-12 | -26.04 | $40.30 | 16022 |
| 2023-12-11 | -12.37 | $40.50 | 4947 |
| 2023-12-08 | -22.22 | $40.14 | 6300 |
| 2023-12-07 | -34.07 | $39.82 | 5100 |
| 2023-12-06 | -23.70 | $40.10 | 7900 |
| 2023-12-05 | -29.26 | $39.95 | 6800 |
| 2023-12-04 | -26.67 | $40.02 | 14923 |
| 2023-12-01 | -13.33 | $40.38 | 12648 |
| 2023-11-30 | -19.92 | $40.08 | 8900 |
| 2023-11-29 | -21.07 | $39.97 | 5912 |
| 2023-11-28 | -24.41 | $39.87 | 19400 |
| 2023-11-27 | -40.25 | $39.32 | 20200 |
| 2023-11-24 | -25.15 | $39.76 | 500 |
| 2023-11-22 | -28.44 | $39.65 | 3901 |
| 2023-11-21 | -20.96 | $39.90 | 2100 |
| 2023-11-20 | -32.34 | $39.52 | 11933 |
| 2023-11-17 | -30.84 | $39.57 | 2223 |
| 2023-11-16 | -29.04 | $39.63 | 8300 |
| 2023-11-15 | -15.57 | $40.08 | 9900 |
| 2023-11-14 | -10.78 | $40.24 | 19540 |
| 2023-11-13 | -20.94 | $39.11 | 3900 |
| 2023-11-10 | -12.82 | $39.30 | 49100 |
| 2023-11-09 | -62.72 | $38.11 | 6100 |
| 2023-11-08 | -49.12 | $38.42 | 8400 |
| 2023-11-07 | -42.54 | $38.57 | 7200 |
| 2023-11-06 | -32.46 | $38.80 | 12029 |
| 2023-11-03 | -19.30 | $39.10 | 7100 |
| 2023-11-02 | -45.85 | $38.63 | 14738 |
| 2023-11-01 | -75.49 | $37.88 | 13700 |
| 2023-10-31 | -83.92 | $37.67 | 7200 |
| 2023-10-30 | -85.10 | $37.64 | 2600 |
| 2023-10-27 | -83.14 | $37.69 | 5443 |
| 2023-10-26 | -100.00 | $37.29 | 7500 |
| 2023-10-25 | -100.00 | $37.65 | 6645 |
| 2023-10-24 | -74.88 | $38.20 | 7500 |
| 2023-10-23 | -78.14 | $38.13 | 4804 |
| 2023-10-20 | -85.31 | $38.01 | 12133 |
| 2023-10-19 | -100.00 | $37.99 | 13700 |
| 2023-10-18 | -92.31 | $38.25 | 26606 |
| 2023-10-17 | -85.21 | $38.37 | 12410 |
| 2023-10-16 | -78.11 | $38.49 | 16200 |
| 2023-10-13 | -75.74 | $38.53 | 11900 |
| 2023-10-12 | -60.95 | $38.78 | 7600 |
| 2023-10-11 | -43.20 | $39.08 | 4100 |
| 2023-10-10 | -44.19 | $39.08 | 12000 |
| 2023-10-09 | -58.72 | $38.83 | 8600 |
| 2023-10-06 | -20.35 | $39.49 | 10000 |
| 2023-10-05 | -66.28 | $38.70 | 7130 |
| 2023-10-04 | -52.91 | $38.93 | 25813 |
| 2023-10-03 | -87.57 | $38.35 | 8500 |
| 2023-10-02 | -69.61 | $38.71 | 12800 |
| 2023-09-29 | -76.37 | $38.59 | 13400 |
| 2023-09-28 | -59.34 | $38.90 | 21210 |
| 2023-09-27 | -92.49 | $38.38 | 11700 |
| 2023-09-26 | -87.28 | $38.47 | 9200 |
| 2023-09-25 | -67.05 | $38.80 | 6104 |
| 2023-09-22 | -59.09 | $38.94 | 4906 |
| 2023-09-21 | -51.70 | $39.07 | 5900 |
| 2023-09-20 | -32.95 | $39.40 | 11920 |
| 2023-09-19 | -59.66 | $38.93 | 5306 |
| 2023-09-18 | -48.30 | $39.13 | 7500 |
| 2023-09-15 | -67.61 | $38.79 | 16930 |
| 2023-09-14 | -61.93 | $38.89 | 12526 |
| 2023-09-13 | -40.50 | $39.17 | 8110 |
| 2023-09-12 | -54.00 | $38.90 | 3946 |
| 2023-09-11 | -60.00 | $38.78 | 5400 |
| 2023-09-08 | -70.50 | $38.57 | 6100 |
| 2023-09-07 | -78.00 | $38.42 | 8300 |
| 2023-09-06 | -76.00 | $38.46 | 16027 |
| 2023-09-05 | -39.00 | $39.20 | 13100 |
| 2023-09-01 | -24.50 | $39.49 | 22131 |
| 2023-08-31 | -36.50 | $39.25 | 14100 |
| 2023-08-30 | -55.50 | $38.87 | 9300 |
| 2023-08-29 | -56.50 | $38.85 | 13045 |
| 2023-08-28 | -72.00 | $38.54 | 19341 |
| 2023-08-25 | -69.00 | $38.60 | 12810 |
| 2023-08-24 | -68.00 | $38.62 | 13726 |
| 2023-08-23 | -40.00 | $39.18 | 16723 |
| 2023-08-22 | -49.00 | $39.00 | 12800 |
| 2023-08-21 | -65.00 | $38.68 | 11827 |
| 2023-08-18 | -69.50 | $38.59 | 17600 |
| 2023-08-17 | -68.00 | $38.62 | 13545 |
| 2023-08-16 | -91.50 | $38.15 | 25515 |
| 2023-08-15 | -93.33 | $38.16 | 19900 |
| 2023-08-14 | -90.73 | $38.61 | 10326 |
| 2023-08-11 | -91.39 | $38.60 | 30212 |
| 2023-08-10 | -76.52 | $38.97 | 22400 |
| 2023-08-09 | -59.85 | $39.19 | 10006 |
| 2023-08-08 | -58.33 | $39.21 | 24700 |
| 2023-08-07 | -35.50 | $39.38 | 8400 |
| 2023-08-04 | -25.81 | $39.50 | 2205 |
| 2023-08-03 | -17.59 | $39.63 | 8008 |
| 2023-08-02 | -18.09 | $39.62 | 12812 |
| 2023-08-01 | -16.58 | $39.65 | 23000 |
| 2023-07-31 | -19.10 | $39.60 | 9100 |
| 2023-07-28 | -15.98 | $39.41 | 11134 |
| 2023-07-27 | -30.85 | $39.10 | 22600 |
| 2023-07-26 | -46.81 | $38.80 | 8000 |
| 2023-07-25 | -38.30 | $38.96 | 3242 |
| 2023-07-24 | -33.82 | $38.98 | 5540 |
| 2023-07-21 | -43.00 | $38.79 | 20542 |
| 2023-07-20 | -38.16 | $38.89 | 10307 |
| 2023-07-19 | -28.02 | $39.10 | 12326 |
| 2023-07-18 | -12.15 | $39.20 | 17700 |
| 2023-07-17 | -28.66 | $38.83 | 6113 |
| 2023-07-14 | -8.02 | $39.10 | 14100 |
| 2023-07-13 | -0.62 | $39.22 | 8025 |
| 2023-07-12 | -13.89 | $38.85 | 9443 |
| 2023-07-11 | -24.85 | $38.63 | 6423 |
| 2023-07-10 | -37.87 | $38.41 | 18817 |
| 2023-07-07 | -50.30 | $38.20 | 13904 |
| 2023-07-06 | -45.56 | $38.28 | 7800 |
| 2023-07-05 | -20.71 | $38.70 | 9633 |
| 2023-07-03 | -8.88 | $38.90 | 13206 |
| 2023-06-30 | -43.20 | $38.32 | 28617 |
| 2023-06-29 | -56.25 | $37.92 | 26300 |
| 2023-06-28 | -57.62 | $37.86 | 23231 |
| 2023-06-27 | -52.98 | $37.93 | 8006 |
| 2023-06-26 | -67.31 | $37.68 | 3900 |
| 2023-06-23 | -49.73 | $37.80 | 16300 |
| 2023-06-22 | -40.11 | $37.98 | 15220 |
| 2023-06-21 | -36.36 | $38.05 | 10800 |
| 2023-06-20 | -22.99 | $38.30 | 12825 |
| 2023-06-16 | -15.51 | $38.44 | 6900 |
| 2023-06-15 | -32.09 | $38.13 | 8500 |
| 2023-06-14 | -19.63 | $38.30 | 15616 |
| 2023-06-13 | -11.98 | $38.17 | 10802 |
| 2023-06-12 | -20.74 | $37.97 | 21600 |
| 2023-06-09 | -10.59 | $38.00 | 8825 |
| 2023-06-08 | -21.69 | $37.78 | 11300 |
| 2023-06-07 | -15.06 | $37.89 | 4400 |
| 2023-06-06 | -16.27 | $37.87 | 5300 |
| 2023-06-05 | -34.34 | $37.57 | 9927 |
| 2023-06-02 | -11.18 | $37.83 | 7917 |
| 2023-06-01 | -28.95 | $37.56 | 20800 |
| 2023-05-31 | -43.38 | $37.25 | 33634 |
| 2023-05-30 | -33.82 | $37.38 | 10400 |
| 2023-05-26 | -43.33 | $37.33 | 11200 |
| 2023-05-25 | -61.33 | $37.06 | 30000 |
| 2023-05-24 | -72.00 | $36.90 | 26800 |
| 2023-05-23 | -58.67 | $37.10 | 27400 |
| 2023-05-22 | -52.67 | $37.19 | 5645 |
| 2023-05-19 | -47.33 | $37.27 | 2600 |
| 2023-05-18 | -34.67 | $37.46 | 4200 |
| 2023-05-17 | -50.67 | $37.22 | 13400 |
| 2023-05-16 | -98.68 | $36.50 | 11747 |
| 2023-05-15 | -87.77 | $36.78 | 9603 |
| 2023-05-12 | -92.75 | $36.72 | 7300 |
| 2023-05-11 | -83.21 | $36.86 | 8241 |
| 2023-05-10 | -75.18 | $36.97 | 8823 |
| 2023-05-09 | -70.80 | $37.03 | 9910 |
| 2023-05-08 | -69.34 | $37.05 | 6046 |
| 2023-05-05 | -54.74 | $37.25 | 7100 |
| 2023-05-04 | -82.48 | $36.87 | 14900 |
| 2023-05-03 | -64.96 | $37.11 | 7028 |
| 2023-05-02 | -70.07 | $37.04 | 5221 |
| 2023-05-01 | -21.68 | $37.75 | 18500 |
| 2023-04-28 | -45.45 | $37.41 | 12749 |
| 2023-04-27 | -68.53 | $37.08 | 10500 |
| 2023-04-26 | -100.00 | $36.63 | 10400 |
| 2023-04-25 | -74.55 | $36.83 | 6600 |
| 2023-04-24 | -53.06 | $37.02 | 22534 |
| 2023-04-21 | -15.82 | $37.75 | 8700 |
| 2023-04-20 | -47.45 | $37.13 | 34000 |
| 2023-04-19 | -30.73 | $37.43 | 13213 |
| 2023-04-18 | -21.40 | $37.60 | 10600 |
| 2023-04-17 | -35.56 | $37.21 | 13639 |
| 2023-04-14 | -24.23 | $37.43 | 10800 |
| 2023-04-13 | -12.03 | $37.71 | 6100 |
| 2023-04-12 | -18.92 | $37.50 | 14400 |
| 2023-04-11 | -18.92 | $37.50 | 9729 |
| 2023-04-10 | -38.85 | $36.91 | 13000 |
| 2023-04-06 | -32.77 | $37.09 | 6320 |
| 2023-04-05 | -33.95 | $37.26 | 10300 |
| 2023-04-04 | -28.75 | $37.43 | 9838 |
| 2023-04-03 | -22.94 | $37.62 | 21100 |
| 2023-03-31 | -20.88 | $37.79 | 10700 |
| 2023-03-30 | -36.47 | $37.26 | 23500 |
| 2023-03-29 | -39.41 | $37.16 | 70900 |
| 2023-03-28 | -61.47 | $36.41 | 8911 |
| 2023-03-27 | -55.59 | $36.61 | 15200 |
| 2023-03-24 | -65.29 | $36.28 | 4516 |
| 2023-03-23 | -70.29 | $36.11 | 9119 |
| 2023-03-22 | -70.59 | $36.10 | 10919 |
| 2023-03-21 | -68.24 | $36.18 | 6046 |
| 2023-03-20 | -81.30 | $35.76 | 9309 |
| 2023-03-17 | -88.35 | $35.53 | 18929 |
| 2023-03-16 | -76.94 | $35.99 | 52315 |
| 2023-03-15 | -100.00 | $35.10 | 101316 |
| 2023-03-14 | -92.80 | $36.97 | 9547 |
| 2023-03-13 | -96.69 | $36.88 | 8437 |
| 2023-03-10 | -100.00 | $37.20 | 4824 |
| 2023-03-09 | -100.00 | $37.60 | 10744 |
| 2023-03-08 | -87.22 | $37.98 | 9148 |
| 2023-03-07 | -87.06 | $38.01 | 12800 |
| 2023-03-06 | -77.11 | $38.21 | 22713 |
| 2023-03-03 | -66.17 | $38.43 | 29500 |
| 2023-03-02 | -80.10 | $38.15 | 14331 |
| 2023-03-01 | -89.42 | $37.97 | 24700 |
| 2023-02-28 | -85.58 | $38.05 | 21400 |
| 2023-02-27 | -89.42 | $37.97 | 11023 |
| 2023-02-24 | -86.06 | $38.04 | 14200 |
| 2023-02-23 | -75.00 | $38.27 | 14106 |
| 2023-02-22 | -83.65 | $38.09 | 11629 |
| 2023-02-21 | -99.52 | $37.76 | 25041 |
| 2023-02-17 | -75.00 | $38.58 | 15800 |
| 2023-02-16 | -68.09 | $38.71 | 21104 |
| 2023-02-15 | -53.19 | $38.99 | 17500 |
| 2023-02-14 | -50.53 | $39.04 | 19333 |
| 2023-02-13 | -41.80 | $39.20 | 18800 |
| 2023-02-10 | -50.75 | $38.98 | 22600 |
| 2023-02-09 | -56.78 | $38.86 | 7500 |
| 2023-02-08 | -40.20 | $39.19 | 22922 |
| 2023-02-07 | -18.59 | $39.62 | 10500 |
| 2023-02-06 | -54.77 | $38.90 | 47700 |
| 2023-02-03 | -35.48 | $39.22 | 27635 |
| 2023-02-02 | -20.08 | $39.51 | 34300 |
| 2023-02-01 | -24.27 | $39.41 | 51900 |
| 2023-01-31 | -38.91 | $39.06 | 49228 |
| 2023-01-30 | -39.44 | $38.59 | 29832 |
| 2023-01-27 | -22.78 | $39.17 | 17435 |
| 2023-01-26 | -19.51 | $39.27 | 21006 |
| 2023-01-25 | -22.22 | $39.17 | 20200 |
| 2023-01-24 | -27.10 | $38.99 | 23200 |
| 2023-01-23 | -21.68 | $39.19 | 13527 |
| 2023-01-20 | -28.49 | $38.91 | 20917 |
| 2023-01-19 | -34.52 | $38.69 | 14820 |
| 2023-01-18 | -21.37 | $39.17 | 18300 |
| 2023-01-17 | -11.51 | $39.53 | 22626 |
| 2023-01-13 | -4.90 | $38.63 | 12932 |
| 2023-01-12 | -6.58 | $38.57 | 14606 |
| 2023-01-11 | -11.52 | $38.45 | 5914 |
| 2023-01-10 | -21.81 | $38.20 | 9800 |
| 2023-01-09 | -20.16 | $38.24 | 7536 |
| 2023-01-06 | -17.70 | $38.30 | 8600 |
| 2023-01-05 | -44.07 | $37.62 | 21303 |
| 2023-01-04 | -24.58 | $38.08 | 16035 |
| 2023-01-03 | -25.00 | $38.07 | 7800 |
| 2022-12-30 | 0.00 | $38.66 | 111600 |
| 2022-12-29 | -69.35 | $37.10 | 21300 |
| 2022-12-28 | -92.72 | $36.49 | 40835 |
| 2022-12-27 | -75.77 | $36.94 | 15600 |
| 2022-12-23 | -78.08 | $36.88 | 9948 |
| 2022-12-22 | -85.00 | $36.70 | 13631 |
| 2022-12-21 | -92.66 | $36.51 | 23722 |
| 2022-12-20 | -94.98 | $36.45 | 8400 |
| 2022-12-19 | -95.44 | $36.61 | 23100 |
| 2022-12-16 | -87.55 | $36.80 | 13100 |
| 2022-12-15 | -59.52 | $37.19 | 17548 |
| 2022-12-14 | -41.18 | $37.72 | 5700 |
| 2022-12-13 | -47.75 | $37.53 | 9200 |
| 2022-12-12 | -50.87 | $37.44 | 6300 |
| 2022-12-09 | -52.60 | $37.39 | 4701 |
| 2022-12-08 | -42.21 | $37.69 | 15000 |
| 2022-12-07 | -45.33 | $37.60 | 4000 |
| 2022-12-06 | -52.60 | $37.39 | 17600 |
| 2022-12-05 | -41.53 | $37.66 | 18544 |
| 2022-12-02 | -33.85 | $37.82 | 5228 |
| 2022-12-01 | -30.12 | $37.94 | 28500 |
| 2022-11-30 | -16.75 | $37.43 | 26900 |
| 2022-11-29 | -40.33 | $36.77 | 13139 |
| 2022-11-28 | -37.02 | $36.83 | 22849 |
| 2022-11-25 | -6.08 | $37.39 | 5800 |
| 2022-11-23 | -2.21 | $37.46 | 10327 |
| 2022-11-22 | -8.84 | $37.34 | 5907 |
| 2022-11-21 | -29.83 | $36.96 | 10600 |
| 2022-11-18 | -12.32 | $37.25 | 5600 |
| 2022-11-17 | -49.75 | $36.49 | 11787 |
| 2022-11-16 | -31.34 | $36.82 | 5300 |
| 2022-11-15 | -8.76 | $37.31 | 5700 |
| 2022-11-14 | -19.13 | $37.06 | 6542 |
| 2022-11-11 | -9.72 | $37.26 | 10426 |
| 2022-11-10 | -11.86 | $37.20 | 14125 |
| 2022-11-09 | -42.31 | $36.40 | 8510 |
| 2022-11-08 | -40.00 | $36.46 | 12108 |
| 2022-11-07 | -43.77 | $36.34 | 5009 |
| 2022-11-04 | -48.12 | $36.22 | 22000 |
| 2022-11-03 | -38.35 | $36.48 | 11200 |
| 2022-11-02 | -21.05 | $36.94 | 7200 |
| 2022-11-01 | -9.20 | $37.21 | 16546 |
| 2022-10-31 | -39.04 | $36.37 | 13500 |
| 2022-10-28 | -24.30 | $36.74 | 9623 |
| 2022-10-27 | -20.85 | $36.81 | 21300 |
| 2022-10-26 | -34.36 | $36.46 | 15610 |
| 2022-10-25 | -1.68 | $37.00 | 23416 |
| 2022-10-24 | -20.17 | $36.33 | 5625 |
| 2022-10-21 | -47.90 | $35.67 | 1949 |
| 2022-10-20 | -60.92 | $35.36 | 7700 |
| 2022-10-19 | -49.16 | $35.64 | 2319 |
| 2022-10-18 | -52.63 | $35.69 | 3200 |
| 2022-10-17 | -68.80 | $35.26 | 4800 |
| 2022-10-14 | -82.18 | $34.97 | 15500 |
| 2022-10-13 | -62.95 | $35.56 | 14400 |
| 2022-10-12 | -76.23 | $35.20 | 17700 |
| 2022-10-11 | -73.15 | $35.30 | 4500 |
| 2022-10-10 | -81.41 | $35.17 | 4031 |
| 2022-10-07 | -78.74 | $35.34 | 11600 |
| 2022-10-06 | -65.65 | $35.90 | 11900 |
| 2022-10-05 | -56.31 | $36.30 | 12846 |
| 2022-10-04 | -56.31 | $36.30 | 9000 |
| 2022-10-03 | -70.33 | $35.70 | 15320 |
| 2022-09-30 | -86.68 | $35.00 | 25100 |
| 2022-09-29 | -78.04 | $35.37 | 13549 |
| 2022-09-28 | -77.10 | $35.41 | 6500 |
| 2022-09-27 | -92.52 | $34.75 | 8012 |
| 2022-09-26 | -99.74 | $34.81 | 9548 |
| 2022-09-23 | -91.88 | $35.15 | 9300 |
| 2022-09-22 | -93.09 | $35.91 | 6029 |
| 2022-09-21 | -92.76 | $36.46 | 8000 |
| 2022-09-20 | -90.79 | $36.52 | 12248 |
| 2022-09-19 | -89.85 | $36.89 | 6346 |
| 2022-09-16 | -80.45 | $37.14 | 10200 |
| 2022-09-15 | -87.55 | $37.14 | 9600 |
| 2022-09-14 | -82.64 | $37.27 | 6300 |
| 2022-09-13 | -96.63 | $36.90 | 17900 |
| 2022-09-12 | -45.92 | $38.40 | 12246 |
| 2022-09-09 | -69.67 | $37.92 | 3702 |
| 2022-09-08 | -72.13 | $37.83 | 6534 |
| 2022-09-07 | -74.32 | $37.75 | 10400 |
| 2022-09-06 | -88.52 | $37.23 | 1600 |
| 2022-09-02 | -92.35 | $37.09 | 23223 |
| 2022-09-01 | -92.35 | $37.09 | 26200 |
| 2022-08-31 | -100.00 | $37.09 | 26824 |
| 2022-08-30 | -96.36 | $37.29 | 7339 |
| 2022-08-29 | -93.13 | $37.76 | 11500 |
| 2022-08-26 | -90.38 | $37.84 | 24200 |
| 2022-08-25 | -81.62 | $38.25 | 22900 |
| 2022-08-24 | -81.62 | $38.25 | 9000 |
| 2022-08-23 | -65.42 | $38.20 | 9300 |
| 2022-08-22 | -77.81 | $37.77 | 12039 |
| 2022-08-19 | -56.77 | $38.50 | 9908 |
| 2022-08-18 | -44.38 | $38.93 | 22507 |
| 2022-08-17 | -42.36 | $39.00 | 19123 |
| 2022-08-16 | -36.60 | $39.20 | 15900 |
| 2022-08-15 | -34.67 | $39.26 | 9333 |
| 2022-08-12 | -21.88 | $39.68 | 3600 |
| 2022-08-11 | -12.68 | $39.30 | 17000 |
| 2022-08-10 | -14.94 | $38.92 | 13300 |
| 2022-08-09 | -36.59 | $38.21 | 16935 |
| 2022-08-08 | -28.05 | $38.49 | 16629 |
| 2022-08-05 | -28.96 | $38.46 | 9920 |
| 2022-08-04 | -17.68 | $38.83 | 18000 |
| 2022-08-03 | -20.73 | $38.73 | 17543 |
| 2022-08-02 | -30.67 | $38.39 | 23428 |
| 2022-08-01 | -23.01 | $38.64 | 25000 |
| 2022-07-29 | -7.08 | $39.15 | 22000 |
| 2022-07-28 | -5.15 | $38.71 | 10400 |
| 2022-07-27 | -12.02 | $38.18 | 12920 |
| 2022-07-26 | -54.43 | $37.21 | 6600 |
| 2022-07-25 | -56.96 | $37.15 | 15715 |
| 2022-07-22 | -30.80 | $37.77 | 12143 |
| 2022-07-21 | -22.78 | $37.96 | 8100 |
| 2022-07-20 | -24.89 | $37.91 | 82746 |
| 2022-07-19 | -33.76 | $37.70 | 10232 |
| 2022-07-18 | -69.20 | $36.86 | 31505 |
| 2022-07-15 | -67.09 | $36.91 | 8622 |
| 2022-07-14 | -71.31 | $36.81 | 19002 |
| 2022-07-13 | -60.43 | $37.11 | 37900 |
| 2022-07-12 | -64.03 | $37.11 | 10700 |
| 2022-07-11 | -66.12 | $37.24 | 5223 |
| 2022-07-08 | -70.29 | $37.32 | 31906 |
| 2022-07-07 | -65.78 | $37.49 | 4100 |
| 2022-07-06 | -72.15 | $37.25 | 7400 |
| 2022-07-05 | -61.01 | $37.67 | 10300 |
| 2022-07-01 | -45.62 | $38.25 | 18100 |
| 2022-06-30 | -72.37 | $37.33 | 18100 |
| 2022-06-29 | -68.70 | $37.48 | 20000 |
| 2022-06-28 | -82.14 | $37.00 | 10600 |
| 2022-06-27 | -74.49 | $37.45 | 8502 |
| 2022-06-24 | -76.94 | $37.33 | 14400 |
| 2022-06-23 | -95.51 | $36.42 | 5400 |
| 2022-06-22 | -94.90 | $36.45 | 5105 |
| 2022-06-21 | -93.17 | $36.60 | 19600 |
| 2022-06-17 | -98.55 | $36.34 | 12041 |
| 2022-06-16 | -97.27 | $36.47 | 82800 |
| 2022-06-15 | -92.44 | $37.31 | 15700 |
| 2022-06-14 | -87.80 | $37.50 | 11400 |
| 2022-06-13 | -94.63 | $37.22 | 23900 |
| 2022-06-10 | -71.08 | $38.20 | 18900 |
| 2022-06-09 | -54.66 | $38.87 | 14624 |
| 2022-06-08 | -35.29 | $39.66 | 3831 |
| 2022-06-07 | -35.05 | $39.67 | 5800 |
| 2022-06-06 | -42.40 | $39.37 | 18800 |
| 2022-06-03 | -43.14 | $39.34 | 9831 |
| 2022-06-02 | -32.84 | $39.76 | 26500 |
| 2022-06-01 | -44.12 | $39.30 | 21800 |
| 2022-05-31 | -61.03 | $38.61 | 51900 |
| 2022-05-27 | -31.86 | $39.80 | 27221 |
| 2022-05-26 | -36.20 | $39.17 | 31800 |
| 2022-05-25 | -50.15 | $38.70 | 25513 |
| 2022-05-24 | -90.80 | $37.33 | 64900 |
| 2022-05-23 | -58.75 | $38.41 | 37900 |
| 2022-05-20 | -76.26 | $37.82 | 32234 |
| 2022-05-19 | -64.99 | $38.20 | 22027 |
| 2022-05-18 | -83.78 | $37.74 | 54128 |
| 2022-05-17 | -59.08 | $38.76 | 30587 |
| 2022-05-16 | -72.88 | $38.19 | 10400 |
| 2022-05-13 | -64.16 | $38.55 | 9315 |
| 2022-05-12 | -80.39 | $37.88 | 10037 |
| 2022-05-11 | -81.22 | $38.00 | 23328 |
| 2022-05-10 | -78.93 | $38.09 | 64700 |
| 2022-05-09 | -93.99 | $37.60 | 23401 |
| 2022-05-06 | -73.11 | $38.70 | 7600 |
| 2022-05-05 | -89.83 | $38.10 | 30647 |
| 2022-05-04 | -45.15 | $39.99 | 19116 |
| 2022-05-03 | -69.98 | $39.12 | 13612 |
| 2022-05-02 | -69.77 | $39.13 | 13500 |
| 2022-04-29 | -87.99 | $38.25 | 37300 |
| 2022-04-28 | -77.89 | $39.40 | 17204 |
| 2022-04-27 | -90.45 | $38.90 | 22200 |
| 2022-04-26 | -100.00 | $38.90 | 6526 |
| 2022-04-25 | -79.14 | $39.73 | 19109 |
| 2022-04-22 | -92.00 | $39.74 | 24600 |
| 2022-04-21 | -77.20 | $40.57 | 10617 |
| 2022-04-20 | -60.40 | $40.99 | 6700 |
| 2022-04-19 | -60.00 | $41.00 | 17300 |
| 2022-04-18 | -80.00 | $40.50 | 9100 |
| 2022-04-14 | -66.40 | $40.84 | 6700 |
| 2022-04-13 | -79.60 | $40.51 | 13310 |
| 2022-04-12 | -95.40 | $40.22 | 11548 |
| 2022-04-11 | -82.92 | $40.51 | 9532 |
| 2022-04-08 | -56.67 | $41.14 | 16900 |
| 2022-04-07 | -50.00 | $41.30 | 7400 |
| 2022-04-06 | -41.67 | $41.50 | 14100 |
| 2022-04-05 | -22.50 | $41.96 | 14339 |
| 2022-04-04 | -5.86 | $42.30 | 12300 |
| 2022-04-01 | -14.45 | $42.08 | 22000 |
| 2022-03-31 | -16.60 | $42.00 | 11300 |
| 2022-03-30 | -17.89 | $41.91 | 13003 |
| 2022-03-29 | -26.97 | $41.65 | 11300 |
| 2022-03-28 | -51.87 | $41.05 | 2923 |
| 2022-03-25 | -49.79 | $41.10 | 13127 |
| 2022-03-24 | -43.57 | $41.25 | 9700 |
| 2022-03-23 | -42.74 | $41.27 | 7700 |
| 2022-03-22 | -37.22 | $41.31 | 20000 |
| 2022-03-21 | -48.87 | $41.00 | 14236 |
| 2022-03-18 | -45.57 | $41.30 | 37900 |
| 2022-03-17 | -57.38 | $40.94 | 12615 |
| 2022-03-16 | -70.16 | $40.55 | 41404 |
| 2022-03-15 | -65.57 | $40.69 | 23600 |
| 2022-03-14 | -77.67 | $40.35 | 6900 |
| 2022-03-11 | -67.30 | $40.68 | 12300 |
| 2022-03-10 | -69.35 | $40.67 | 24932 |
| 2022-03-09 | -57.30 | $41.22 | 26600 |
| 2022-03-08 | -78.38 | $40.44 | 18800 |
| 2022-03-07 | -83.51 | $40.25 | 20000 |
| 2022-03-04 | -55.41 | $41.29 | 12800 |
| 2022-03-03 | -53.15 | $41.65 | 10622 |
| 2022-03-02 | -58.51 | $41.42 | 41157 |
| 2022-03-01 | -63.64 | $41.20 | 31400 |
| 2022-02-28 | -72.82 | $40.92 | 20000 |
| 2022-02-25 | -64.12 | $41.33 | 12300 |
| 2022-02-24 | -76.86 | $40.73 | 7546 |
| 2022-02-23 | -84.08 | $40.39 | 22735 |
| 2022-02-22 | -97.59 | $40.30 | 19165 |
| 2022-02-18 | -71.49 | $40.99 | 12700 |
| 2022-02-17 | -64.26 | $41.33 | 12843 |
| 2022-02-16 | -44.04 | $42.28 | 9000 |
| 2022-02-15 | -44.04 | $42.28 | 11500 |
| 2022-02-14 | -43.40 | $42.31 | 19192 |
| 2022-02-11 | -51.91 | $41.91 | 16400 |
| 2022-02-10 | -38.30 | $42.55 | 7400 |
| 2022-02-09 | -21.49 | $43.34 | 11600 |
| 2022-02-08 | -35.96 | $42.66 | 7627 |
| 2022-02-07 | -39.79 | $42.48 | 9700 |
| 2022-02-04 | -39.36 | $42.50 | 9100 |
| 2022-02-03 | -54.04 | $41.81 | 6010 |
| 2022-02-02 | -28.94 | $42.99 | 21644 |
| 2022-02-01 | -37.23 | $42.60 | 17153 |
| 2022-01-31 | -39.15 | $42.51 | 10519 |
| 2022-01-28 | -41.80 | $42.24 | 6600 |
| 2022-01-27 | -49.44 | $41.90 | 6900 |
| 2022-01-26 | -52.58 | $41.76 | 5222 |
| 2022-01-25 | -47.19 | $42.00 | 7000 |
| 2022-01-24 | -59.10 | $41.47 | 26700 |
| 2022-01-21 | -100.00 | $41.81 | 10117 |
| 2022-01-20 | -63.83 | $42.90 | 11128 |
| 2022-01-19 | -48.58 | $42.90 | 7117 |
| 2022-01-18 | -32.41 | $43.16 | 7104 |
| 2022-01-14 | -33.10 | $43.14 | 24600 |
| 2022-01-13 | -24.48 | $43.39 | 12216 |
| 2022-01-12 | -10.00 | $43.81 | 9500 |
| 2022-01-11 | -40.70 | $43.75 | 26408 |
| 2022-01-10 | -60.22 | $43.05 | 11400 |
| 2022-01-07 | -57.98 | $43.20 | 20500 |
| 2022-01-06 | -56.88 | $43.27 | 5500 |
| 2022-01-05 | -60.98 | $43.19 | 16200 |
| 2022-01-04 | -49.02 | $43.80 | 3800 |
| 2022-01-03 | -46.67 | $43.92 | 31913 |
| 2021-12-31 | -60.59 | $43.21 | 110200 |
| 2021-12-30 | -71.57 | $42.65 | 90214 |
| 2021-12-29 | -66.86 | $42.89 | 12200 |
| 2021-12-28 | -68.43 | $42.81 | 44855 |
| 2021-12-27 | -63.92 | $43.04 | 14129 |
| 2021-12-23 | -72.55 | $42.60 | 22500 |
| 2021-12-22 | -73.14 | $42.57 | 33010 |
| 2021-12-21 | -79.41 | $42.25 | 17949 |
| 2021-12-20 | -93.58 | $41.54 | 12733 |
| 2021-12-17 | -96.80 | $41.96 | 25512 |
| 2021-12-16 | -92.20 | $42.31 | 21900 |
| 2021-12-15 | -85.57 | $42.65 | 26100 |
| 2021-12-14 | -79.91 | $45.05 | 35600 |
| 2021-12-13 | -65.90 | $45.47 | 13530 |
| 2021-12-10 | -58.82 | $45.70 | 10504 |
| 2021-12-09 | -57.35 | $45.74 | 5500 |
| 2021-12-08 | -36.76 | $46.30 | 12500 |
| 2021-12-07 | -65.44 | $45.52 | 3421 |
| 2021-12-06 | -80.51 | $45.11 | 6900 |
| 2021-12-03 | -93.38 | $44.76 | 11820 |
| 2021-12-02 | -57.35 | $45.74 | 10000 |
| 2021-12-01 | -83.09 | $45.04 | 15800 |
| 2021-11-30 | -82.72 | $45.05 | 9136 |
| 2021-11-29 | -60.66 | $45.65 | 8418 |
| 2021-11-26 | -79.78 | $45.13 | 8700 |
| 2021-11-24 | -95.48 | $45.40 | 3428 |
| 2021-11-23 | -89.95 | $45.51 | 12206 |
| 2021-11-22 | -92.23 | $45.52 | 4600 |
| 2021-11-19 | -80.31 | $45.75 | 6900 |
| 2021-11-18 | -85.08 | $45.76 | 3000 |
| 2021-11-17 | -94.02 | $45.57 | 14215 |
| 2021-11-16 | -53.74 | $46.15 | 3745 |
| 2021-11-15 | -27.57 | $46.71 | 3541 |
| 2021-11-12 | -40.65 | $46.43 | 3326 |
| 2021-11-11 | -45.69 | $46.23 | 2000 |
| 2021-11-10 | -46.70 | $46.21 | 3824 |
| 2021-11-09 | -42.13 | $46.30 | 4200 |
| 2021-11-08 | -38.04 | $46.30 | 3900 |
| 2021-11-05 | -42.15 | $46.06 | 4700 |
| 2021-11-04 | -41.26 | $46.08 | 6300 |
| 2021-11-03 | -44.39 | $46.01 | 9415 |
| 2021-11-02 | -32.43 | $46.19 | 5300 |
| 2021-11-01 | -22.07 | $46.42 | 8500 |
| 2021-10-29 | -32.43 | $46.19 | 7621 |
| 2021-10-28 | -30.30 | $46.11 | 10717 |
| 2021-10-27 | -35.61 | $45.97 | 8100 |
| 2021-10-26 | -28.19 | $46.13 | 1700 |
| 2021-10-25 | -38.61 | $45.86 | 2422 |
| 2021-10-22 | -42.86 | $45.75 | 3437 |
| 2021-10-21 | -47.10 | $45.64 | 3600 |
| 2021-10-20 | -36.68 | $45.91 | 10119 |
| 2021-10-19 | -12.38 | $46.04 | 5600 |
| 2021-10-18 | -15.35 | $45.98 | 4500 |
| 2021-10-15 | -29.69 | $45.61 | 3307 |
| 2021-10-14 | 0.00 | $46.29 | 7500 |
| 2021-10-13 | -17.14 | $45.45 | 3948 |
| 2021-10-12 | -29.14 | $45.24 | 7900 |
| 2021-10-11 | -25.71 | $45.30 | 3900 |
| 2021-10-08 | -17.14 | $45.45 | 3700 |
| 2021-10-07 | -39.43 | $45.06 | 22233 |
| 2021-10-06 | -60.00 | $44.70 | 8400 |
| 2021-10-05 | -50.86 | $44.86 | 7400 |
| 2021-10-04 | -53.48 | $44.87 | 6800 |
| 2021-10-01 | -56.00 | $45.10 | 10745 |
| 2021-09-30 | -77.50 | $44.63 | 6405 |
| 2021-09-29 | -78.96 | $44.65 | 2123 |
| 2021-09-28 | -81.71 | $44.64 | 13700 |
| 2021-09-27 | -70.57 | $45.03 | 4700 |
| 2021-09-24 | -63.43 | $45.28 | 5409 |
| 2021-09-23 | -70.57 | $45.03 | 1546 |
| 2021-09-22 | -72.86 | $44.95 | 6200 |
| 2021-09-21 | -69.71 | $45.06 | 3700 |
| 2021-09-20 | -90.29 | $44.34 | 19900 |
| 2021-09-17 | -90.77 | $45.14 | 5500 |
| 2021-09-16 | -86.54 | $45.25 | 5825 |
| 2021-09-15 | -84.23 | $45.31 | 5200 |
| 2021-09-14 | -82.31 | $45.36 | 3911 |
| 2021-09-13 | -79.62 | $45.43 | 6931 |
| 2021-09-10 | -93.46 | $45.07 | 23700 |
| 2021-09-09 | -88.48 | $45.35 | 23700 |
| 2021-09-08 | -86.01 | $45.41 | 25603 |
| 2021-09-07 | -69.55 | $45.81 | 29709 |
| 2021-09-03 | -61.73 | $46.00 | 12800 |
| 2021-09-02 | -51.44 | $46.25 | 6027 |
| 2021-09-01 | -38.68 | $46.56 | 17801 |
| 2021-08-31 | -37.70 | $46.58 | 8016 |
| 2021-08-30 | -32.78 | $46.27 | 5444 |
| 2021-08-27 | -30.64 | $46.25 | 6519 |
| 2021-08-26 | -35.68 | $46.07 | 8000 |
| 2021-08-25 | -24.52 | $46.27 | 7700 |
| 2021-08-24 | -36.77 | $45.71 | 11100 |
| 2021-08-23 | -38.83 | $45.65 | 4020 |
| 2021-08-20 | -51.89 | $45.27 | 5131 |
| 2021-08-19 | -49.14 | $45.35 | 10431 |
| 2021-08-18 | -42.61 | $45.54 | 3900 |
| 2021-08-17 | -37.46 | $45.69 | 5800 |
| 2021-08-16 | -34.71 | $45.77 | 6300 |
| 2021-08-13 | -22.68 | $46.12 | 9500 |
| 2021-08-12 | -13.06 | $46.40 | 9100 |
| 2021-08-11 | -5.96 | $46.08 | 6900 |
| 2021-08-10 | -4.15 | $45.72 | 12019 |
| 2021-08-09 | -9.84 | $45.61 | 16100 |
| 2021-08-06 | -12.44 | $45.56 | 6344 |
| 2021-08-05 | -15.54 | $45.50 | 4400 |
| 2021-08-04 | -32.12 | $45.18 | 4800 |
| 2021-08-03 | -23.32 | $45.35 | 9900 |
| 2021-08-02 | -20.21 | $45.41 | 16005 |
| 2021-07-30 | -16.58 | $45.48 | 17500 |
| 2021-07-29 | -33.83 | $45.20 | 11100 |
| 2021-07-28 | -33.00 | $45.23 | 5000 |
| 2021-07-27 | -65.43 | $44.67 | 4706 |
| 2021-07-26 | -46.28 | $45.03 | 1124 |
| 2021-07-23 | -37.77 | $45.19 | 1700 |
| 2021-07-22 | -54.79 | $44.87 | 1400 |
| 2021-07-21 | -27.66 | $45.38 | 3200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.33
2026-07-17
Close Price
$45.32
Vol: 18500Average Directional Index - Detailed Analysis
Minimum
6.65
Average
23.33
Maximum
65.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.33 | $45.32 | 18500 |
| 2026-07-16 | 13.78 | $46.28 | 4400 |
| 2026-07-15 | 14.45 | $46.48 | 9406 |
| 2026-07-14 | 15.11 | $45.97 | 25000 |
| 2026-07-13 | 15.26 | $45.76 | 12300 |
| 2026-07-10 | 15.42 | $45.95 | 8800 |
| 2026-07-09 | 16.15 | $45.76 | 4000 |
| 2026-07-08 | 16.91 | $46.23 | 12249 |
| 2026-07-07 | 17.72 | $46.22 | 3439 |
| 2026-07-06 | 17.97 | $46.68 | 6100 |
| 2026-07-02 | 17.72 | $46.58 | 7200 |
| 2026-07-01 | 17.53 | $46.27 | 15700 |
| 2026-06-30 | 16.86 | $45.97 | 8846 |
| 2026-06-29 | 16.56 | $45.55 | 34400 |
| 2026-06-26 | 16.62 | $44.90 | 4600 |
| 2026-06-25 | 17.04 | $45.01 | 13111 |
| 2026-06-24 | 17.42 | $44.84 | 12200 |
| 2026-06-23 | 17.83 | $44.91 | 21201 |
| 2026-06-22 | 18.76 | $44.61 | 15400 |
| 2026-06-18 | 19.65 | $45.37 | 13900 |
| 2026-06-17 | 19.87 | $45.13 | 11146 |
| 2026-06-16 | 20.11 | $45.92 | 10241 |
| 2026-06-15 | 20.35 | $46.00 | 12500 |
| 2026-06-12 | 20.12 | $45.25 | 9800 |
| 2026-06-11 | 20.38 | $45.56 | 12215 |
| 2026-06-10 | 20.66 | $45.42 | 10100 |
| 2026-06-09 | 20.84 | $45.19 | 6048 |
| 2026-06-08 | 21.40 | $45.08 | 7500 |
| 2026-06-05 | 21.69 | $45.45 | 7224 |
| 2026-06-04 | 21.98 | $45.59 | 4614 |
| 2026-06-03 | 21.96 | $45.35 | 5525 |
| 2026-06-02 | 22.03 | $45.86 | 9601 |
| 2026-06-01 | 21.99 | $45.42 | 19000 |
| 2026-05-29 | 21.96 | $45.78 | 15114 |
| 2026-05-28 | 22.00 | $45.41 | 14100 |
| 2026-05-27 | 22.04 | $45.07 | 6800 |
| 2026-05-26 | 22.76 | $45.15 | 7511 |
| 2026-05-22 | 23.58 | $45.15 | 19322 |
| 2026-05-21 | 24.34 | $45.37 | 6347 |
| 2026-05-20 | 25.13 | $45.16 | 12400 |
| 2026-05-19 | 25.96 | $44.96 | 11100 |
| 2026-05-18 | 26.77 | $45.02 | 22000 |
| 2026-05-15 | 27.55 | $45.39 | 8000 |
| 2026-05-14 | 28.00 | $45.72 | 21300 |
| 2026-05-13 | 28.26 | $46.25 | 4313 |
| 2026-05-12 | 28.06 | $46.11 | 16200 |
| 2026-05-11 | 27.91 | $46.38 | 18500 |
| 2026-05-08 | 27.72 | $46.50 | 11743 |
| 2026-05-07 | 27.29 | $46.45 | 17000 |
| 2026-05-06 | 27.00 | $46.45 | 22426 |
| 2026-05-05 | 26.68 | $46.54 | 8315 |
| 2026-05-04 | 26.28 | $46.46 | 4800 |
| 2026-05-01 | 25.76 | $46.45 | 14600 |
| 2026-04-30 | 25.21 | $46.51 | 40531 |
| 2026-04-29 | 24.84 | $45.97 | 14200 |
| 2026-04-28 | 24.90 | $45.81 | 21623 |
| 2026-04-27 | 25.03 | $45.80 | 18047 |
| 2026-04-24 | 25.04 | $46.07 | 11820 |
| 2026-04-23 | 24.69 | $46.28 | 5665 |
| 2026-04-22 | 24.23 | $46.36 | 7300 |
| 2026-04-21 | 23.56 | $46.64 | 9800 |
| 2026-04-20 | 23.10 | $46.30 | 7434 |
| 2026-04-17 | 22.63 | $46.52 | 4400 |
| 2026-04-16 | 21.39 | $46.30 | 8800 |
| 2026-04-15 | 20.38 | $46.50 | 9011 |
| 2026-04-14 | 19.32 | $46.54 | 35600 |
| 2026-04-13 | 18.21 | $46.16 | 17600 |
| 2026-04-10 | 17.55 | $45.74 | 23942 |
| 2026-04-09 | 16.88 | $45.86 | 19900 |
| 2026-04-08 | 16.13 | $45.36 | 16300 |
| 2026-04-07 | 15.46 | $44.85 | 15000 |
| 2026-04-06 | 15.01 | $44.82 | 44505 |
| 2026-04-02 | 14.53 | $45.43 | 6933 |
| 2026-04-01 | 13.54 | $46.07 | 17449 |
| 2026-03-31 | 12.58 | $46.32 | 16300 |
| 2026-03-30 | 11.58 | $44.59 | 8700 |
| 2026-03-27 | 11.40 | $44.50 | 5800 |
| 2026-03-26 | 11.21 | $44.85 | 10013 |
| 2026-03-25 | 10.82 | $45.73 | 8504 |
| 2026-03-24 | 10.27 | $44.95 | 15000 |
| 2026-03-23 | 10.56 | $45.45 | 11100 |
| 2026-03-20 | 10.90 | $44.90 | 10848 |
| 2026-03-19 | 11.22 | $45.78 | 5109 |
| 2026-03-18 | 11.42 | $46.23 | 8547 |
| 2026-03-17 | 11.31 | $46.97 | 4500 |
| 2026-03-16 | 10.88 | $46.92 | 14400 |
| 2026-03-13 | 11.07 | $46.30 | 5840 |
| 2026-03-12 | 11.27 | $46.59 | 13105 |
| 2026-03-11 | 11.35 | $46.74 | 10318 |
| 2026-03-10 | 11.59 | $47.08 | 11800 |
| 2026-03-09 | 11.83 | $47.00 | 9000 |
| 2026-03-06 | 12.12 | $47.26 | 28047 |
| 2026-03-05 | 12.00 | $47.12 | 4500 |
| 2026-03-04 | 12.60 | $47.84 | 21629 |
| 2026-03-03 | 12.77 | $47.31 | 16843 |
| 2026-03-02 | 12.95 | $47.94 | 11500 |
| 2026-02-27 | 13.48 | $48.23 | 14000 |
| 2026-02-26 | 13.87 | $48.14 | 44000 |
| 2026-02-25 | 14.28 | $48.95 | 6100 |
| 2026-02-24 | 13.95 | $48.69 | 6928 |
| 2026-02-23 | 13.66 | $48.75 | 12109 |
| 2026-02-20 | 13.35 | $49.22 | 9100 |
| 2026-02-19 | 13.04 | $48.73 | 7000 |
| 2026-02-18 | 13.39 | $48.38 | 8200 |
| 2026-02-17 | 13.83 | $47.87 | 10809 |
| 2026-02-13 | 14.31 | $48.69 | 9440 |
| 2026-02-12 | 14.27 | $48.69 | 19200 |
| 2026-02-11 | 14.48 | $48.23 | 6600 |
| 2026-02-10 | 15.12 | $48.05 | 5517 |
| 2026-02-09 | 15.70 | $48.11 | 19000 |
| 2026-02-06 | 16.32 | $47.85 | 2231 |
| 2026-02-05 | 17.08 | $47.59 | 31500 |
| 2026-02-04 | 17.87 | $49.24 | 12732 |
| 2026-02-03 | 17.41 | $49.35 | 12300 |
| 2026-02-02 | 16.86 | $49.11 | 10044 |
| 2026-01-30 | 16.91 | $48.79 | 11729 |
| 2026-01-29 | 17.19 | $48.39 | 28503 |
| 2026-01-28 | 17.67 | $48.35 | 2937 |
| 2026-01-27 | 18.03 | $48.24 | 8716 |
| 2026-01-26 | 18.54 | $48.05 | 11629 |
| 2026-01-23 | 19.07 | $47.91 | 11004 |
| 2026-01-22 | 19.88 | $48.06 | 15319 |
| 2026-01-21 | 20.75 | $47.31 | 8139 |
| 2026-01-20 | 21.81 | $47.02 | 19800 |
| 2026-01-16 | 22.93 | $47.78 | 11115 |
| 2026-01-15 | 23.23 | $48.05 | 6300 |
| 2026-01-14 | 23.30 | $48.05 | 9100 |
| 2026-01-13 | 23.10 | $48.34 | 9837 |
| 2026-01-12 | 22.93 | $48.00 | 5746 |
| 2026-01-09 | 22.97 | $48.13 | 18900 |
| 2026-01-08 | 23.00 | $47.26 | 12100 |
| 2026-01-07 | 23.23 | $47.04 | 19600 |
| 2026-01-06 | 23.47 | $46.88 | 28405 |
| 2026-01-05 | 24.03 | $46.73 | 12535 |
| 2026-01-02 | 24.74 | $46.48 | 21219 |
| 2025-12-31 | 26.04 | $45.76 | 31243 |
| 2025-12-30 | 27.41 | $47.21 | 12904 |
| 2025-12-29 | 27.67 | $47.32 | 5737 |
| 2025-12-26 | 27.94 | $47.14 | 2812 |
| 2025-12-24 | 28.43 | $47.07 | 3525 |
| 2025-12-23 | 28.89 | $47.60 | 4100 |
| 2025-12-22 | 29.26 | $47.00 | 7437 |
| 2025-12-19 | 29.68 | $47.35 | 12844 |
| 2025-12-18 | 30.30 | $46.14 | 9000 |
| 2025-12-17 | 31.26 | $46.09 | 10731 |
| 2025-12-16 | 32.57 | $46.14 | 9633 |
| 2025-12-15 | 33.81 | $46.02 | 42400 |
| 2025-12-12 | 35.00 | $47.24 | 4400 |
| 2025-12-11 | 35.24 | $47.56 | 22800 |
| 2025-12-10 | 35.49 | $48.50 | 10233 |
| 2025-12-09 | 35.43 | $48.03 | 6900 |
| 2025-12-08 | 35.48 | $47.67 | 22805 |
| 2025-12-05 | 35.68 | $47.03 | 13321 |
| 2025-12-04 | 35.39 | $47.52 | 7000 |
| 2025-12-03 | 34.62 | $48.70 | 20010 |
| 2025-12-02 | 33.02 | $48.53 | 10500 |
| 2025-12-01 | 31.92 | $48.59 | 10545 |
| 2025-11-28 | 30.77 | $48.74 | 11300 |
| 2025-11-26 | 29.40 | $47.72 | 8835 |
| 2025-11-25 | 28.99 | $47.01 | 10900 |
| 2025-11-24 | 28.88 | $46.69 | 7000 |
| 2025-11-21 | 28.77 | $46.64 | 14139 |
| 2025-11-20 | 29.06 | $45.53 | 3806 |
| 2025-11-19 | 29.91 | $45.82 | 3647 |
| 2025-11-18 | 30.21 | $45.57 | 5014 |
| 2025-11-17 | 30.84 | $45.22 | 7400 |
| 2025-11-14 | 31.72 | $45.53 | 7709 |
| 2025-11-13 | 32.61 | $45.40 | 9447 |
| 2025-11-12 | 33.34 | $45.83 | 5700 |
| 2025-11-11 | 33.64 | $45.56 | 7700 |
| 2025-11-10 | 33.97 | $45.69 | 3500 |
| 2025-11-07 | 34.96 | $45.36 | 3000 |
| 2025-11-06 | 36.00 | $45.77 | 2000 |
| 2025-11-05 | 37.08 | $45.37 | 13749 |
| 2025-11-04 | 38.22 | $45.90 | 8300 |
| 2025-11-03 | 38.56 | $45.87 | 12713 |
| 2025-10-31 | 39.00 | $45.59 | 8569 |
| 2025-10-30 | 39.45 | $45.35 | 13900 |
| 2025-10-29 | 40.39 | $45.29 | 13900 |
| 2025-10-28 | 40.93 | $45.33 | 6400 |
| 2025-10-27 | 41.42 | $45.66 | 7500 |
| 2025-10-24 | 41.93 | $45.63 | 11400 |
| 2025-10-23 | 41.97 | $45.40 | 9500 |
| 2025-10-22 | 42.43 | $45.18 | 7200 |
| 2025-10-21 | 43.05 | $45.29 | 18500 |
| 2025-10-20 | 43.36 | $45.34 | 4300 |
| 2025-10-17 | 43.56 | $45.08 | 5112 |
| 2025-10-16 | 43.86 | $45.58 | 5400 |
| 2025-10-15 | 44.19 | $45.09 | 5000 |
| 2025-10-14 | 44.16 | $45.03 | 13111 |
| 2025-10-13 | 44.14 | $45.64 | 5600 |
| 2025-10-10 | 44.12 | $45.34 | 8200 |
| 2025-10-09 | 44.21 | $45.51 | 8430 |
| 2025-10-08 | 44.30 | $45.77 | 12724 |
| 2025-10-07 | 43.26 | $45.77 | 6903 |
| 2025-10-06 | 42.47 | $45.79 | 17205 |
| 2025-10-03 | 41.64 | $45.07 | 11826 |
| 2025-10-02 | 41.51 | $45.28 | 3200 |
| 2025-10-01 | 41.39 | $45.03 | 11803 |
| 2025-09-30 | 41.53 | $45.02 | 17815 |
| 2025-09-29 | 41.81 | $45.03 | 7512 |
| 2025-09-26 | 41.83 | $44.73 | 4600 |
| 2025-09-25 | 42.08 | $44.85 | 5900 |
| 2025-09-24 | 42.34 | $45.09 | 3022 |
| 2025-09-23 | 41.67 | $45.17 | 14700 |
| 2025-09-22 | 40.97 | $45.00 | 1637 |
| 2025-09-19 | 40.52 | $45.00 | 7009 |
| 2025-09-18 | 40.06 | $45.11 | 6400 |
| 2025-09-17 | 39.66 | $44.94 | 8800 |
| 2025-09-16 | 39.29 | $45.08 | 19104 |
| 2025-09-15 | 38.89 | $44.69 | 8000 |
| 2025-09-12 | 38.59 | $45.06 | 5715 |
| 2025-09-11 | 37.68 | $45.03 | 7100 |
| 2025-09-10 | 36.76 | $44.98 | 7500 |
| 2025-09-09 | 35.80 | $45.04 | 26928 |
| 2025-09-08 | 34.78 | $44.60 | 17625 |
| 2025-09-05 | 34.15 | $44.76 | 7413 |
| 2025-09-04 | 33.49 | $44.68 | 3200 |
| 2025-09-03 | 33.12 | $44.44 | 11100 |
| 2025-09-02 | 32.73 | $44.48 | 13300 |
| 2025-08-29 | 32.31 | $44.50 | 8029 |
| 2025-08-28 | 31.67 | $44.48 | 11217 |
| 2025-08-27 | 31.00 | $44.17 | 5000 |
| 2025-08-26 | 30.49 | $44.36 | 8934 |
| 2025-08-25 | 29.95 | $44.26 | 8200 |
| 2025-08-22 | 29.38 | $44.11 | 9519 |
| 2025-08-21 | 28.79 | $43.84 | 5400 |
| 2025-08-20 | 28.69 | $43.81 | 5400 |
| 2025-08-19 | 28.52 | $44.03 | 6700 |
| 2025-08-18 | 28.33 | $43.85 | 10600 |
| 2025-08-15 | 28.14 | $43.77 | 2504 |
| 2025-08-14 | 27.80 | $43.68 | 8638 |
| 2025-08-13 | 27.44 | $44.05 | 5127 |
| 2025-08-12 | 27.41 | $43.94 | 12026 |
| 2025-08-11 | 27.28 | $43.80 | 4933 |
| 2025-08-08 | 27.54 | $43.83 | 4600 |
| 2025-08-07 | 27.70 | $43.76 | 3304 |
| 2025-08-06 | 28.16 | $43.85 | 14700 |
| 2025-08-05 | 28.60 | $43.76 | 7100 |
| 2025-08-04 | 29.20 | $43.89 | 8200 |
| 2025-08-01 | 29.22 | $43.60 | 12400 |
| 2025-07-31 | 30.12 | $43.63 | 9100 |
| 2025-07-30 | 30.83 | $43.45 | 10648 |
| 2025-07-29 | 31.63 | $43.66 | 4400 |
| 2025-07-28 | 33.15 | $43.70 | 12113 |
| 2025-07-25 | 34.76 | $43.83 | 13500 |
| 2025-07-24 | 36.44 | $43.76 | 9729 |
| 2025-07-23 | 38.18 | $43.67 | 22400 |
| 2025-07-22 | 40.01 | $43.68 | 5316 |
| 2025-07-21 | 40.21 | $43.73 | 5727 |
| 2025-07-18 | 40.47 | $43.51 | 4849 |
| 2025-07-17 | 40.70 | $43.46 | 7100 |
| 2025-07-16 | 41.22 | $43.69 | 8931 |
| 2025-07-15 | 41.33 | $44.34 | 66600 |
| 2025-07-14 | 40.59 | $44.01 | 11011 |
| 2025-07-11 | 40.17 | $43.75 | 6511 |
| 2025-07-10 | 40.00 | $43.95 | 4900 |
| 2025-07-09 | 39.43 | $43.89 | 5528 |
| 2025-07-08 | 38.39 | $43.86 | 6000 |
| 2025-07-07 | 37.62 | $43.71 | 3800 |
| 2025-07-03 | 36.97 | $43.98 | 3500 |
| 2025-07-02 | 36.23 | $43.74 | 14003 |
| 2025-07-01 | 35.45 | $43.84 | 17220 |
| 2025-06-30 | 34.65 | $43.36 | 7149 |
| 2025-06-27 | 34.14 | $43.17 | 12946 |
| 2025-06-26 | 33.82 | $42.99 | 5231 |
| 2025-06-25 | 33.48 | $43.03 | 4702 |
| 2025-06-24 | 33.16 | $42.87 | 5721 |
| 2025-06-23 | 32.86 | $42.70 | 3406 |
| 2025-06-20 | 32.77 | $42.53 | 2200 |
| 2025-06-18 | 32.75 | $42.79 | 6500 |
| 2025-06-17 | 32.46 | $42.36 | 4410 |
| 2025-06-16 | 32.64 | $42.63 | 14904 |
| 2025-06-13 | 32.47 | $42.60 | 6627 |
| 2025-06-12 | 32.17 | $42.64 | 8916 |
| 2025-06-11 | 31.92 | $42.75 | 11200 |
| 2025-06-10 | 31.81 | $42.80 | 15900 |
| 2025-06-09 | 31.59 | $42.65 | 8349 |
| 2025-06-06 | 31.54 | $42.60 | 15100 |
| 2025-06-05 | 31.52 | $42.41 | 19100 |
| 2025-06-04 | 31.50 | $42.70 | 12928 |
| 2025-06-03 | 31.47 | $42.69 | 17713 |
| 2025-06-02 | 31.78 | $42.43 | 32800 |
| 2025-05-30 | 31.69 | $42.56 | 31200 |
| 2025-05-29 | 31.46 | $42.55 | 11400 |
| 2025-05-28 | 31.42 | $42.30 | 5500 |
| 2025-05-27 | 31.65 | $42.48 | 41600 |
| 2025-05-23 | 31.90 | $42.12 | 6100 |
| 2025-05-22 | 32.31 | $42.25 | 9633 |
| 2025-05-21 | 32.47 | $42.21 | 8900 |
| 2025-05-20 | 32.65 | $42.40 | 10002 |
| 2025-05-19 | 32.25 | $42.64 | 5043 |
| 2025-05-16 | 31.14 | $42.58 | 4228 |
| 2025-05-15 | 29.98 | $42.65 | 6700 |
| 2025-05-14 | 28.75 | $42.68 | 4800 |
| 2025-05-13 | 27.62 | $43.08 | 5440 |
| 2025-05-12 | 26.42 | $42.20 | 10110 |
| 2025-05-09 | 25.46 | $41.75 | 15300 |
| 2025-05-08 | 24.48 | $41.65 | 8035 |
| 2025-05-07 | 23.24 | $41.64 | 6700 |
| 2025-05-06 | 21.93 | $41.65 | 13308 |
| 2025-05-05 | 20.55 | $41.69 | 4232 |
| 2025-05-02 | 19.37 | $41.72 | 1620 |
| 2025-05-01 | 17.97 | $41.58 | 24536 |
| 2025-04-30 | 16.50 | $41.14 | 19400 |
| 2025-04-29 | 15.51 | $41.02 | 17400 |
| 2025-04-28 | 14.48 | $41.21 | 10600 |
| 2025-04-25 | 13.78 | $41.32 | 7104 |
| 2025-04-24 | 12.93 | $41.52 | 3400 |
| 2025-04-23 | 12.14 | $41.11 | 13735 |
| 2025-04-22 | 11.30 | $40.61 | 14202 |
| 2025-04-21 | 11.03 | $40.12 | 37800 |
| 2025-04-17 | 10.77 | $41.10 | 26300 |
| 2025-04-16 | 10.50 | $39.70 | 5400 |
| 2025-04-15 | 10.64 | $40.65 | 3800 |
| 2025-04-14 | 10.47 | $40.11 | 18013 |
| 2025-04-11 | 10.30 | $40.14 | 37308 |
| 2025-04-10 | 10.39 | $40.06 | 14900 |
| 2025-04-09 | 10.48 | $42.00 | 22200 |
| 2025-04-08 | 10.57 | $39.78 | 12200 |
| 2025-04-07 | 10.72 | $39.60 | 14327 |
| 2025-04-04 | 9.93 | $39.64 | 20800 |
| 2025-04-03 | 9.65 | $40.90 | 13335 |
| 2025-04-02 | 9.76 | $41.72 | 11204 |
| 2025-04-01 | 9.49 | $41.62 | 19824 |
| 2025-03-31 | 9.55 | $41.51 | 8700 |
| 2025-03-28 | 9.75 | $41.56 | 17100 |
| 2025-03-27 | 9.96 | $41.78 | 4430 |
| 2025-03-26 | 9.72 | $41.95 | 3025 |
| 2025-03-25 | 9.46 | $41.86 | 11300 |
| 2025-03-24 | 9.19 | $41.86 | 6900 |
| 2025-03-21 | 9.09 | $41.36 | 14419 |
| 2025-03-20 | 9.15 | $41.70 | 9917 |
| 2025-03-19 | 8.74 | $41.84 | 11500 |
| 2025-03-18 | 8.26 | $41.66 | 4734 |
| 2025-03-17 | 7.76 | $41.72 | 11600 |
| 2025-03-14 | 8.04 | $41.46 | 14313 |
| 2025-03-13 | 8.34 | $41.26 | 14600 |
| 2025-03-12 | 8.40 | $41.55 | 8700 |
| 2025-03-11 | 8.73 | $41.46 | 13813 |
| 2025-03-10 | 9.07 | $41.38 | 24323 |
| 2025-03-07 | 8.72 | $42.31 | 3700 |
| 2025-03-06 | 9.12 | $41.90 | 31418 |
| 2025-03-05 | 9.55 | $42.47 | 4910 |
| 2025-03-04 | 9.41 | $42.53 | 10200 |
| 2025-03-03 | 9.36 | $42.83 | 12030 |
| 2025-02-28 | 9.24 | $42.50 | 10400 |
| 2025-02-27 | 9.12 | $42.38 | 8300 |
| 2025-02-26 | 9.27 | $42.42 | 7200 |
| 2025-02-25 | 9.42 | $42.44 | 7028 |
| 2025-02-24 | 9.87 | $42.49 | 7919 |
| 2025-02-21 | 10.11 | $42.45 | 10535 |
| 2025-02-20 | 10.33 | $42.81 | 9411 |
| 2025-02-19 | 10.30 | $42.91 | 5502 |
| 2025-02-18 | 10.26 | $42.76 | 8000 |
| 2025-02-14 | 10.49 | $42.65 | 10201 |
| 2025-02-13 | 10.72 | $42.73 | 7336 |
| 2025-02-12 | 10.79 | $42.58 | 10738 |
| 2025-02-11 | 11.06 | $42.36 | 9700 |
| 2025-02-10 | 11.54 | $42.35 | 4822 |
| 2025-02-07 | 12.06 | $42.19 | 6232 |
| 2025-02-06 | 12.56 | $42.69 | 8400 |
| 2025-02-05 | 12.72 | $42.60 | 4600 |
| 2025-02-04 | 13.33 | $42.55 | 19900 |
| 2025-02-03 | 13.97 | $42.65 | 22156 |
| 2025-01-31 | 14.27 | $42.15 | 10531 |
| 2025-01-30 | 14.24 | $42.14 | 15208 |
| 2025-01-29 | 14.21 | $41.88 | 10500 |
| 2025-01-28 | 13.88 | $42.13 | 7100 |
| 2025-01-27 | 13.64 | $41.61 | 13500 |
| 2025-01-24 | 13.18 | $42.10 | 16900 |
| 2025-01-23 | 12.91 | $42.31 | 19500 |
| 2025-01-22 | 12.79 | $42.50 | 10500 |
| 2025-01-21 | 12.66 | $42.41 | 9100 |
| 2025-01-17 | 12.52 | $42.17 | 11348 |
| 2025-01-16 | 12.37 | $41.94 | 32707 |
| 2025-01-15 | 12.22 | $42.55 | 33300 |
| 2025-01-14 | 12.26 | $42.70 | 34500 |
| 2025-01-13 | 12.26 | $42.56 | 48212 |
| 2025-01-10 | 12.72 | $43.50 | 96031 |
| 2025-01-08 | 13.20 | $42.71 | 13900 |
| 2025-01-07 | 13.58 | $42.35 | 6900 |
| 2025-01-06 | 13.97 | $42.74 | 11616 |
| 2025-01-03 | 14.26 | $42.59 | 9300 |
| 2025-01-02 | 14.56 | $43.01 | 7300 |
| 2024-12-31 | 14.95 | $43.49 | 46300 |
| 2024-12-30 | 13.67 | $42.29 | 34305 |
| 2024-12-27 | 12.53 | $45.41 | 15900 |
| 2024-12-26 | 13.18 | $45.25 | 10328 |
| 2024-12-24 | 13.86 | $45.82 | 10519 |
| 2024-12-23 | 14.57 | $45.56 | 8537 |
| 2024-12-20 | 14.96 | $45.31 | 7900 |
| 2024-12-19 | 15.05 | $44.36 | 11911 |
| 2024-12-18 | 14.94 | $44.56 | 8300 |
| 2024-12-17 | 14.85 | $44.86 | 8335 |
| 2024-12-16 | 15.25 | $44.98 | 3105 |
| 2024-12-13 | 15.42 | $45.18 | 1700 |
| 2024-12-12 | 15.66 | $44.90 | 7200 |
| 2024-12-11 | 15.24 | $44.98 | 13200 |
| 2024-12-10 | 15.29 | $45.07 | 9600 |
| 2024-12-09 | 15.61 | $45.35 | 4702 |
| 2024-12-06 | 16.21 | $45.63 | 1900 |
| 2024-12-05 | 16.84 | $45.70 | 11500 |
| 2024-12-04 | 17.07 | $45.79 | 7700 |
| 2024-12-03 | 17.33 | $45.50 | 5200 |
| 2024-12-02 | 17.27 | $45.40 | 10700 |
| 2024-11-29 | 17.22 | $45.00 | 9600 |
| 2024-11-27 | 16.71 | $44.95 | 10032 |
| 2024-11-26 | 15.98 | $44.44 | 8832 |
| 2024-11-25 | 14.66 | $44.32 | 14300 |
| 2024-11-22 | 14.83 | $44.18 | 6649 |
| 2024-11-21 | 15.56 | $44.44 | 3400 |
| 2024-11-20 | 16.32 | $44.34 | 6336 |
| 2024-11-19 | 16.97 | $44.33 | 13300 |
| 2024-11-18 | 17.64 | $44.50 | 7000 |
| 2024-11-15 | 18.10 | $44.24 | 12500 |
| 2024-11-14 | 18.82 | $44.77 | 8100 |
| 2024-11-13 | 19.38 | $44.92 | 6702 |
| 2024-11-12 | 19.10 | $44.92 | 5441 |
| 2024-11-11 | 18.80 | $45.07 | 4300 |
| 2024-11-08 | 17.74 | $45.17 | 4500 |
| 2024-11-07 | 16.77 | $45.22 | 9200 |
| 2024-11-06 | 15.75 | $44.90 | 13047 |
| 2024-11-05 | 14.68 | $44.41 | 12300 |
| 2024-11-04 | 14.19 | $44.30 | 48140 |
| 2024-11-01 | 13.91 | $44.04 | 21822 |
| 2024-10-31 | 13.61 | $43.93 | 27300 |
| 2024-10-30 | 13.70 | $44.06 | 14351 |
| 2024-10-29 | 13.68 | $43.82 | 5947 |
| 2024-10-28 | 14.11 | $43.87 | 4100 |
| 2024-10-25 | 14.33 | $43.77 | 6544 |
| 2024-10-24 | 14.56 | $43.88 | 2530 |
| 2024-10-23 | 15.06 | $43.92 | 11500 |
| 2024-10-22 | 15.45 | $44.10 | 6700 |
| 2024-10-21 | 15.43 | $44.03 | 4741 |
| 2024-10-18 | 15.66 | $44.11 | 6032 |
| 2024-10-17 | 15.90 | $44.13 | 5416 |
| 2024-10-16 | 16.36 | $44.08 | 6403 |
| 2024-10-15 | 16.83 | $43.84 | 5610 |
| 2024-10-14 | 17.44 | $44.21 | 9400 |
| 2024-10-11 | 17.76 | $44.16 | 2634 |
| 2024-10-10 | 18.21 | $43.95 | 5414 |
| 2024-10-09 | 18.69 | $44.29 | 21600 |
| 2024-10-08 | 19.20 | $44.11 | 9200 |
| 2024-10-07 | 19.38 | $43.79 | 8847 |
| 2024-10-04 | 19.58 | $44.29 | 15000 |
| 2024-10-03 | 19.32 | $44.08 | 9500 |
| 2024-10-02 | 19.20 | $44.24 | 21439 |
| 2024-10-01 | 18.94 | $44.36 | 11322 |
| 2024-09-30 | 18.67 | $44.53 | 21513 |
| 2024-09-27 | 17.98 | $44.78 | 18000 |
| 2024-09-26 | 17.31 | $44.14 | 24200 |
| 2024-09-25 | 17.05 | $43.94 | 12524 |
| 2024-09-24 | 16.78 | $44.06 | 20200 |
| 2024-09-23 | 16.17 | $44.25 | 18007 |
| 2024-09-20 | 15.53 | $43.99 | 15900 |
| 2024-09-19 | 15.33 | $44.34 | 11500 |
| 2024-09-18 | 14.79 | $44.06 | 14700 |
| 2024-09-17 | 14.22 | $43.88 | 17245 |
| 2024-09-16 | 13.63 | $44.26 | 8600 |
| 2024-09-13 | 13.58 | $43.99 | 10200 |
| 2024-09-12 | 13.53 | $43.81 | 4400 |
| 2024-09-11 | 14.14 | $43.76 | 13601 |
| 2024-09-10 | 14.56 | $43.64 | 12119 |
| 2024-09-09 | 15.16 | $43.86 | 6614 |
| 2024-09-06 | 15.86 | $43.45 | 16731 |
| 2024-09-05 | 16.61 | $44.02 | 17100 |
| 2024-09-04 | 16.72 | $44.11 | 13400 |
| 2024-09-03 | 16.89 | $44.20 | 29121 |
| 2024-08-30 | 17.08 | $44.81 | 27000 |
| 2024-08-29 | 16.53 | $44.79 | 13011 |
| 2024-08-28 | 16.15 | $44.50 | 13200 |
| 2024-08-27 | 15.92 | $44.40 | 2317 |
| 2024-08-26 | 16.07 | $44.24 | 11600 |
| 2024-08-23 | 16.27 | $44.26 | 29500 |
| 2024-08-22 | 16.44 | $43.46 | 15402 |
| 2024-08-21 | 17.02 | $43.75 | 24300 |
| 2024-08-20 | 17.78 | $43.69 | 3600 |
| 2024-08-19 | 18.58 | $43.49 | 23600 |
| 2024-08-16 | 19.42 | $43.39 | 6200 |
| 2024-08-15 | 20.43 | $43.48 | 5600 |
| 2024-08-14 | 21.38 | $43.77 | 5016 |
| 2024-08-13 | 22.27 | $43.80 | 4300 |
| 2024-08-12 | 23.26 | $43.31 | 5500 |
| 2024-08-09 | 24.39 | $43.32 | 7422 |
| 2024-08-08 | 25.57 | $43.71 | 2000 |
| 2024-08-07 | 26.38 | $43.33 | 5711 |
| 2024-08-06 | 27.51 | $42.68 | 14900 |
| 2024-08-05 | 28.75 | $41.96 | 15220 |
| 2024-08-02 | 30.05 | $43.06 | 14100 |
| 2024-08-01 | 30.66 | $43.69 | 22311 |
| 2024-07-31 | 30.60 | $44.14 | 16500 |
| 2024-07-30 | 30.27 | $43.95 | 14400 |
| 2024-07-29 | 31.33 | $43.60 | 4411 |
| 2024-07-26 | 32.75 | $43.52 | 9500 |
| 2024-07-25 | 34.25 | $43.44 | 11400 |
| 2024-07-24 | 35.95 | $43.25 | 9934 |
| 2024-07-23 | 37.76 | $43.84 | 13800 |
| 2024-07-22 | 38.91 | $44.14 | 18824 |
| 2024-07-19 | 39.78 | $44.04 | 17716 |
| 2024-07-18 | 40.71 | $44.04 | 7839 |
| 2024-07-17 | 41.38 | $44.02 | 17700 |
| 2024-07-16 | 42.17 | $43.81 | 14500 |
| 2024-07-15 | 43.02 | $43.99 | 10613 |
| 2024-07-12 | 43.66 | $43.99 | 13037 |
| 2024-07-11 | 44.35 | $44.00 | 3906 |
| 2024-07-10 | 44.79 | $43.73 | 12726 |
| 2024-07-09 | 45.35 | $44.00 | 13100 |
| 2024-07-08 | 45.54 | $44.01 | 5600 |
| 2024-07-05 | 45.75 | $43.96 | 4800 |
| 2024-07-03 | 46.11 | $43.68 | 1200 |
| 2024-07-02 | 46.67 | $43.55 | 5212 |
| 2024-07-01 | 47.27 | $43.90 | 12000 |
| 2024-06-28 | 47.90 | $44.26 | 19600 |
| 2024-06-27 | 47.64 | $43.68 | 8700 |
| 2024-06-26 | 48.08 | $43.06 | 7809 |
| 2024-06-25 | 48.55 | $43.50 | 16600 |
| 2024-06-24 | 49.05 | $43.70 | 12300 |
| 2024-06-21 | 49.36 | $43.70 | 13400 |
| 2024-06-20 | 49.68 | $43.28 | 4244 |
| 2024-06-18 | 49.61 | $43.15 | 9300 |
| 2024-06-17 | 49.64 | $43.37 | 7648 |
| 2024-06-14 | 49.18 | $43.15 | 4402 |
| 2024-06-13 | 48.76 | $43.26 | 9237 |
| 2024-06-12 | 48.32 | $43.49 | 10500 |
| 2024-06-11 | 47.86 | $43.36 | 10729 |
| 2024-06-10 | 47.45 | $43.12 | 4819 |
| 2024-06-07 | 46.60 | $43.60 | 5800 |
| 2024-06-06 | 45.14 | $43.44 | 14800 |
| 2024-06-05 | 43.59 | $43.38 | 6700 |
| 2024-06-04 | 42.09 | $43.26 | 7709 |
| 2024-06-03 | 40.51 | $43.78 | 13104 |
| 2024-05-31 | 38.86 | $42.75 | 12638 |
| 2024-05-30 | 37.19 | $42.31 | 9224 |
| 2024-05-29 | 35.63 | $42.08 | 6200 |
| 2024-05-28 | 33.98 | $42.47 | 12138 |
| 2024-05-24 | 32.25 | $42.73 | 7637 |
| 2024-05-23 | 30.58 | $42.52 | 10900 |
| 2024-05-22 | 28.82 | $42.63 | 24200 |
| 2024-05-21 | 26.86 | $43.72 | 106900 |
| 2024-05-20 | 24.50 | $43.32 | 15200 |
| 2024-05-17 | 23.86 | $43.09 | 27434 |
| 2024-05-16 | 23.19 | $43.70 | 32722 |
| 2024-05-15 | 22.49 | $42.69 | 9047 |
| 2024-05-14 | 22.91 | $42.45 | 5500 |
| 2024-05-13 | 22.66 | $42.33 | 5705 |
| 2024-05-10 | 22.42 | $42.32 | 9400 |
| 2024-05-09 | 22.04 | $42.30 | 6012 |
| 2024-05-08 | 21.93 | $42.20 | 8102 |
| 2024-05-07 | 21.83 | $41.87 | 5302 |
| 2024-05-06 | 22.05 | $41.96 | 7800 |
| 2024-05-03 | 22.28 | $41.82 | 2848 |
| 2024-05-02 | 22.87 | $41.79 | 8500 |
| 2024-05-01 | 23.48 | $41.81 | 14800 |
| 2024-04-30 | 24.33 | $41.44 | 9600 |
| 2024-04-29 | 25.44 | $41.39 | 13200 |
| 2024-04-26 | 26.32 | $41.43 | 12003 |
| 2024-04-25 | 27.59 | $41.02 | 19323 |
| 2024-04-24 | 28.92 | $41.79 | 5200 |
| 2024-04-23 | 29.56 | $41.80 | 1700 |
| 2024-04-22 | 29.91 | $41.60 | 7000 |
| 2024-04-19 | 30.28 | $41.60 | 4938 |
| 2024-04-18 | 30.80 | $41.26 | 6800 |
| 2024-04-17 | 31.61 | $41.06 | 5123 |
| 2024-04-16 | 32.46 | $41.29 | 7100 |
| 2024-04-15 | 33.35 | $41.23 | 16436 |
| 2024-04-12 | 34.34 | $41.57 | 5731 |
| 2024-04-11 | 34.90 | $41.73 | 17118 |
| 2024-04-10 | 35.14 | $41.76 | 6200 |
| 2024-04-09 | 35.16 | $41.91 | 9500 |
| 2024-04-08 | 35.34 | $41.88 | 16219 |
| 2024-04-05 | 35.53 | $42.34 | 7000 |
| 2024-04-04 | 35.63 | $42.06 | 10240 |
| 2024-04-03 | 35.55 | $42.49 | 6500 |
| 2024-04-02 | 35.57 | $42.55 | 6844 |
| 2024-04-01 | 35.42 | $42.75 | 15530 |
| 2024-03-28 | 35.26 | $42.49 | 15407 |
| 2024-03-27 | 35.25 | $42.39 | 6708 |
| 2024-03-26 | 35.43 | $41.65 | 8800 |
| 2024-03-25 | 36.04 | $41.72 | 3820 |
| 2024-03-22 | 36.53 | $41.85 | 13123 |
| 2024-03-21 | 37.02 | $41.96 | 27000 |
| 2024-03-20 | 37.54 | $41.36 | 9500 |
| 2024-03-19 | 38.77 | $41.03 | 17034 |
| 2024-03-18 | 40.38 | $41.00 | 69100 |
| 2024-03-15 | 41.95 | $42.40 | 10034 |
| 2024-03-14 | 41.71 | $42.46 | 16700 |
| 2024-03-13 | 41.45 | $42.15 | 7900 |
| 2024-03-12 | 41.43 | $42.34 | 4400 |
| 2024-03-11 | 41.46 | $41.93 | 9235 |
| 2024-03-08 | 41.48 | $42.41 | 7400 |
| 2024-03-07 | 40.16 | $42.37 | 12039 |
| 2024-03-06 | 38.90 | $41.85 | 9400 |
| 2024-03-05 | 37.75 | $41.76 | 10200 |
| 2024-03-04 | 36.55 | $41.60 | 12615 |
| 2024-03-01 | 35.52 | $41.58 | 21500 |
| 2024-02-29 | 34.43 | $41.06 | 17422 |
| 2024-02-28 | 33.39 | $40.92 | 10900 |
| 2024-02-27 | 32.59 | $40.78 | 16130 |
| 2024-02-26 | 31.99 | $40.80 | 9400 |
| 2024-02-23 | 31.21 | $40.69 | 13400 |
| 2024-02-22 | 30.43 | $40.80 | 18100 |
| 2024-02-21 | 29.86 | $40.41 | 9106 |
| 2024-02-20 | 29.75 | $40.39 | 5932 |
| 2024-02-16 | 29.61 | $40.58 | 12900 |
| 2024-02-15 | 29.12 | $40.75 | 5703 |
| 2024-02-14 | 28.12 | $40.89 | 29900 |
| 2024-02-13 | 27.06 | $40.42 | 7929 |
| 2024-02-12 | 26.59 | $40.95 | 18731 |
| 2024-02-09 | 25.50 | $40.77 | 9600 |
| 2024-02-08 | 24.60 | $40.60 | 34000 |
| 2024-02-07 | 23.82 | $40.50 | 36900 |
| 2024-02-06 | 22.91 | $40.28 | 56417 |
| 2024-02-05 | 22.44 | $40.10 | 7700 |
| 2024-02-02 | 22.07 | $40.53 | 5915 |
| 2024-02-01 | 21.27 | $40.43 | 14800 |
| 2024-01-31 | 20.42 | $40.00 | 17119 |
| 2024-01-30 | 19.97 | $40.20 | 20123 |
| 2024-01-29 | 19.79 | $40.09 | 28313 |
| 2024-01-26 | 19.67 | $39.99 | 13700 |
| 2024-01-25 | 19.67 | $39.86 | 13700 |
| 2024-01-24 | 19.60 | $39.77 | 9200 |
| 2024-01-23 | 19.87 | $39.58 | 10710 |
| 2024-01-22 | 20.62 | $39.57 | 10700 |
| 2024-01-19 | 21.37 | $39.55 | 20903 |
| 2024-01-18 | 22.16 | $39.57 | 15404 |
| 2024-01-17 | 22.98 | $39.62 | 10600 |
| 2024-01-16 | 23.42 | $39.70 | 10347 |
| 2024-01-12 | 23.67 | $40.09 | 8600 |
| 2024-01-11 | 23.72 | $39.80 | 6442 |
| 2024-01-10 | 23.90 | $39.87 | 11132 |
| 2024-01-09 | 24.14 | $39.72 | 11000 |
| 2024-01-08 | 24.68 | $39.81 | 11514 |
| 2024-01-05 | 25.02 | $39.85 | 13428 |
| 2024-01-04 | 25.38 | $40.00 | 23342 |
| 2024-01-03 | 25.10 | $40.10 | 7538 |
| 2024-01-02 | 24.61 | $40.48 | 43148 |
| 2023-12-29 | 24.08 | $40.38 | 40016 |
| 2023-12-28 | 23.43 | $40.23 | 12826 |
| 2023-12-27 | 23.51 | $40.59 | 15525 |
| 2023-12-26 | 23.54 | $40.02 | 18700 |
| 2023-12-22 | 23.97 | $40.15 | 7115 |
| 2023-12-21 | 24.42 | $40.14 | 17009 |
| 2023-12-20 | 24.89 | $39.97 | 15643 |
| 2023-12-19 | 25.20 | $39.97 | 10900 |
| 2023-12-18 | 25.53 | $39.87 | 9223 |
| 2023-12-15 | 25.57 | $40.19 | 12304 |
| 2023-12-14 | 25.73 | $40.51 | 14600 |
| 2023-12-13 | 25.60 | $40.48 | 11412 |
| 2023-12-12 | 25.54 | $40.30 | 16022 |
| 2023-12-11 | 25.57 | $40.50 | 4947 |
| 2023-12-08 | 25.63 | $40.14 | 6300 |
| 2023-12-07 | 25.69 | $39.82 | 5100 |
| 2023-12-06 | 26.03 | $40.10 | 7900 |
| 2023-12-05 | 25.95 | $39.95 | 6800 |
| 2023-12-04 | 25.95 | $40.02 | 14923 |
| 2023-12-01 | 25.96 | $40.38 | 12648 |
| 2023-11-30 | 25.43 | $40.08 | 8900 |
| 2023-11-29 | 25.39 | $39.97 | 5912 |
| 2023-11-28 | 25.44 | $39.87 | 19400 |
| 2023-11-27 | 25.51 | $39.32 | 20200 |
| 2023-11-24 | 25.69 | $39.76 | 500 |
| 2023-11-22 | 25.00 | $39.65 | 3901 |
| 2023-11-21 | 24.27 | $39.90 | 2100 |
| 2023-11-20 | 23.53 | $39.52 | 11933 |
| 2023-11-17 | 22.80 | $39.57 | 2223 |
| 2023-11-16 | 22.00 | $39.63 | 8300 |
| 2023-11-15 | 21.23 | $40.08 | 9900 |
| 2023-11-14 | 20.43 | $40.24 | 19540 |
| 2023-11-13 | 19.30 | $39.11 | 3900 |
| 2023-11-10 | 18.94 | $39.30 | 49100 |
| 2023-11-09 | 18.56 | $38.11 | 6100 |
| 2023-11-08 | 18.95 | $38.42 | 8400 |
| 2023-11-07 | 19.12 | $38.57 | 7200 |
| 2023-11-06 | 18.99 | $38.80 | 12029 |
| 2023-11-03 | 18.48 | $39.10 | 7100 |
| 2023-11-02 | 17.95 | $38.63 | 14738 |
| 2023-11-01 | 17.60 | $37.88 | 13700 |
| 2023-10-31 | 18.50 | $37.67 | 7200 |
| 2023-10-30 | 19.42 | $37.64 | 2600 |
| 2023-10-27 | 20.22 | $37.69 | 5443 |
| 2023-10-26 | 20.95 | $37.29 | 7500 |
| 2023-10-25 | 21.75 | $37.65 | 6645 |
| 2023-10-24 | 22.74 | $38.20 | 7500 |
| 2023-10-23 | 23.49 | $38.13 | 4804 |
| 2023-10-20 | 24.27 | $38.01 | 12133 |
| 2023-10-19 | 25.24 | $37.99 | 13700 |
| 2023-10-18 | 25.87 | $38.25 | 26606 |
| 2023-10-17 | 26.15 | $38.37 | 12410 |
| 2023-10-16 | 26.56 | $38.49 | 16200 |
| 2023-10-13 | 26.94 | $38.53 | 11900 |
| 2023-10-12 | 27.03 | $38.78 | 7600 |
| 2023-10-11 | 26.80 | $39.08 | 4100 |
| 2023-10-10 | 26.32 | $39.08 | 12000 |
| 2023-10-09 | 25.89 | $38.83 | 8600 |
| 2023-10-06 | 25.48 | $39.49 | 10000 |
| 2023-10-05 | 24.74 | $38.70 | 7130 |
| 2023-10-04 | 24.47 | $38.93 | 25813 |
| 2023-10-03 | 24.18 | $38.35 | 8500 |
| 2023-10-02 | 24.21 | $38.71 | 12800 |
| 2023-09-29 | 24.52 | $38.59 | 13400 |
| 2023-09-28 | 24.68 | $38.90 | 21210 |
| 2023-09-27 | 25.19 | $38.38 | 11700 |
| 2023-09-26 | 25.50 | $38.47 | 9200 |
| 2023-09-25 | 26.21 | $38.80 | 6104 |
| 2023-09-22 | 26.31 | $38.94 | 4906 |
| 2023-09-21 | 26.16 | $39.07 | 5900 |
| 2023-09-20 | 26.08 | $39.40 | 11920 |
| 2023-09-19 | 25.90 | $38.93 | 5306 |
| 2023-09-18 | 25.91 | $39.13 | 7500 |
| 2023-09-15 | 25.37 | $38.79 | 16930 |
| 2023-09-14 | 24.81 | $38.89 | 12526 |
| 2023-09-13 | 24.37 | $39.17 | 8110 |
| 2023-09-12 | 23.85 | $38.90 | 3946 |
| 2023-09-11 | 24.06 | $38.78 | 5400 |
| 2023-09-08 | 24.32 | $38.57 | 6100 |
| 2023-09-07 | 24.77 | $38.42 | 8300 |
| 2023-09-06 | 25.25 | $38.46 | 16027 |
| 2023-09-05 | 25.64 | $39.20 | 13100 |
| 2023-09-01 | 25.18 | $39.49 | 22131 |
| 2023-08-31 | 24.42 | $39.25 | 14100 |
| 2023-08-30 | 24.08 | $38.87 | 9300 |
| 2023-08-29 | 24.15 | $38.85 | 13045 |
| 2023-08-28 | 24.22 | $38.54 | 19341 |
| 2023-08-25 | 24.60 | $38.60 | 12810 |
| 2023-08-24 | 24.91 | $38.62 | 13726 |
| 2023-08-23 | 24.85 | $39.18 | 16723 |
| 2023-08-22 | 24.75 | $39.00 | 12800 |
| 2023-08-21 | 24.84 | $38.68 | 11827 |
| 2023-08-18 | 24.70 | $38.59 | 17600 |
| 2023-08-17 | 24.55 | $38.62 | 13545 |
| 2023-08-16 | 24.72 | $38.15 | 25515 |
| 2023-08-15 | 25.11 | $38.16 | 19900 |
| 2023-08-14 | 25.44 | $38.61 | 10326 |
| 2023-08-11 | 25.17 | $38.60 | 30212 |
| 2023-08-10 | 25.66 | $38.97 | 22400 |
| 2023-08-09 | 25.31 | $39.19 | 10006 |
| 2023-08-08 | 25.20 | $39.21 | 24700 |
| 2023-08-07 | 25.49 | $39.38 | 8400 |
| 2023-08-04 | 25.71 | $39.50 | 2205 |
| 2023-08-03 | 25.35 | $39.63 | 8008 |
| 2023-08-02 | 25.23 | $39.62 | 12812 |
| 2023-08-01 | 25.10 | $39.65 | 23000 |
| 2023-07-31 | 24.48 | $39.60 | 9100 |
| 2023-07-28 | 23.51 | $39.41 | 11134 |
| 2023-07-27 | 22.92 | $39.10 | 22600 |
| 2023-07-26 | 22.33 | $38.80 | 8000 |
| 2023-07-25 | 22.04 | $38.96 | 3242 |
| 2023-07-24 | 21.60 | $38.98 | 5540 |
| 2023-07-21 | 21.15 | $38.79 | 20542 |
| 2023-07-20 | 20.71 | $38.89 | 10307 |
| 2023-07-19 | 20.45 | $39.10 | 12326 |
| 2023-07-18 | 19.89 | $39.20 | 17700 |
| 2023-07-17 | 19.57 | $38.83 | 6113 |
| 2023-07-14 | 19.34 | $39.10 | 14100 |
| 2023-07-13 | 18.63 | $39.22 | 8025 |
| 2023-07-12 | 17.88 | $38.85 | 9443 |
| 2023-07-11 | 17.34 | $38.63 | 6423 |
| 2023-07-10 | 16.77 | $38.41 | 18817 |
| 2023-07-07 | 16.61 | $38.20 | 13904 |
| 2023-07-06 | 16.74 | $38.28 | 7800 |
| 2023-07-05 | 16.75 | $38.70 | 9633 |
| 2023-07-03 | 15.96 | $38.90 | 13206 |
| 2023-06-30 | 15.13 | $38.32 | 28617 |
| 2023-06-29 | 14.26 | $37.92 | 26300 |
| 2023-06-28 | 14.61 | $37.86 | 23231 |
| 2023-06-27 | 14.95 | $37.93 | 8006 |
| 2023-06-26 | 15.49 | $37.68 | 3900 |
| 2023-06-23 | 16.05 | $37.80 | 16300 |
| 2023-06-22 | 16.41 | $37.98 | 15220 |
| 2023-06-21 | 16.38 | $38.05 | 10800 |
| 2023-06-20 | 16.35 | $38.30 | 12825 |
| 2023-06-16 | 15.70 | $38.44 | 6900 |
| 2023-06-15 | 15.02 | $38.13 | 8500 |
| 2023-06-14 | 14.59 | $38.30 | 15616 |
| 2023-06-13 | 13.99 | $38.17 | 10802 |
| 2023-06-12 | 13.74 | $37.97 | 21600 |
| 2023-06-09 | 13.53 | $38.00 | 8825 |
| 2023-06-08 | 12.65 | $37.78 | 11300 |
| 2023-06-07 | 12.07 | $37.89 | 4400 |
| 2023-06-06 | 11.36 | $37.87 | 5300 |
| 2023-06-05 | 10.71 | $37.57 | 9927 |
| 2023-06-02 | 9.94 | $37.83 | 7917 |
| 2023-06-01 | 9.31 | $37.56 | 20800 |
| 2023-05-31 | 8.64 | $37.25 | 33634 |
| 2023-05-30 | 8.25 | $37.38 | 10400 |
| 2023-05-26 | 8.04 | $37.33 | 11200 |
| 2023-05-25 | 7.84 | $37.06 | 30000 |
| 2023-05-24 | 7.98 | $36.90 | 26800 |
| 2023-05-23 | 8.30 | $37.10 | 27400 |
| 2023-05-22 | 8.34 | $37.19 | 5645 |
| 2023-05-19 | 8.38 | $37.27 | 2600 |
| 2023-05-18 | 8.16 | $37.46 | 4200 |
| 2023-05-17 | 8.25 | $37.22 | 13400 |
| 2023-05-16 | 8.65 | $36.50 | 11747 |
| 2023-05-15 | 8.42 | $36.78 | 9603 |
| 2023-05-12 | 8.33 | $36.72 | 7300 |
| 2023-05-11 | 8.26 | $36.86 | 8241 |
| 2023-05-10 | 8.40 | $36.97 | 8823 |
| 2023-05-09 | 8.76 | $37.03 | 9910 |
| 2023-05-08 | 9.21 | $37.05 | 6046 |
| 2023-05-05 | 9.69 | $37.25 | 7100 |
| 2023-05-04 | 9.98 | $36.87 | 14900 |
| 2023-05-03 | 10.07 | $37.11 | 7028 |
| 2023-05-02 | 10.37 | $37.04 | 5221 |
| 2023-05-01 | 10.83 | $37.75 | 18500 |
| 2023-04-28 | 11.05 | $37.41 | 12749 |
| 2023-04-27 | 11.56 | $37.08 | 10500 |
| 2023-04-26 | 11.67 | $36.63 | 10400 |
| 2023-04-25 | 11.50 | $36.83 | 6600 |
| 2023-04-24 | 11.46 | $37.02 | 22534 |
| 2023-04-21 | 11.47 | $37.75 | 8700 |
| 2023-04-20 | 11.65 | $37.13 | 34000 |
| 2023-04-19 | 11.83 | $37.43 | 13213 |
| 2023-04-18 | 12.17 | $37.60 | 10600 |
| 2023-04-17 | 12.69 | $37.21 | 13639 |
| 2023-04-14 | 12.98 | $37.43 | 10800 |
| 2023-04-13 | 13.48 | $37.71 | 6100 |
| 2023-04-12 | 14.00 | $37.50 | 14400 |
| 2023-04-11 | 14.48 | $37.50 | 9729 |
| 2023-04-10 | 15.04 | $36.91 | 13000 |
| 2023-04-06 | 15.71 | $37.09 | 6320 |
| 2023-04-05 | 16.39 | $37.26 | 10300 |
| 2023-04-04 | 16.92 | $37.43 | 9838 |
| 2023-04-03 | 17.08 | $37.62 | 21100 |
| 2023-03-31 | 17.25 | $37.79 | 10700 |
| 2023-03-30 | 17.51 | $37.26 | 23500 |
| 2023-03-29 | 18.03 | $37.16 | 70900 |
| 2023-03-28 | 18.74 | $36.41 | 8911 |
| 2023-03-27 | 19.11 | $36.61 | 15200 |
| 2023-03-24 | 19.47 | $36.28 | 4516 |
| 2023-03-23 | 19.39 | $36.11 | 9119 |
| 2023-03-22 | 19.31 | $36.10 | 10919 |
| 2023-03-21 | 19.05 | $36.18 | 6046 |
| 2023-03-20 | 18.64 | $35.76 | 9309 |
| 2023-03-17 | 17.77 | $35.53 | 18929 |
| 2023-03-16 | 16.86 | $35.99 | 52315 |
| 2023-03-15 | 15.58 | $35.10 | 101316 |
| 2023-03-14 | 14.24 | $36.97 | 9547 |
| 2023-03-13 | 14.18 | $36.88 | 8437 |
| 2023-03-10 | 13.57 | $37.20 | 4824 |
| 2023-03-09 | 13.33 | $37.60 | 10744 |
| 2023-03-08 | 13.55 | $37.98 | 9148 |
| 2023-03-07 | 14.22 | $38.01 | 12800 |
| 2023-03-06 | 14.92 | $38.21 | 22713 |
| 2023-03-03 | 15.52 | $38.43 | 29500 |
| 2023-03-02 | 16.15 | $38.15 | 14331 |
| 2023-03-01 | 16.84 | $37.97 | 24700 |
| 2023-02-28 | 17.67 | $38.05 | 21400 |
| 2023-02-27 | 18.54 | $37.97 | 11023 |
| 2023-02-24 | 19.33 | $38.04 | 14200 |
| 2023-02-23 | 19.98 | $38.27 | 14106 |
| 2023-02-22 | 20.84 | $38.09 | 11629 |
| 2023-02-21 | 21.62 | $37.76 | 25041 |
| 2023-02-17 | 22.43 | $38.58 | 15800 |
| 2023-02-16 | 23.12 | $38.71 | 21104 |
| 2023-02-15 | 23.62 | $38.99 | 17500 |
| 2023-02-14 | 24.16 | $39.04 | 19333 |
| 2023-02-13 | 24.83 | $39.20 | 18800 |
| 2023-02-10 | 25.13 | $38.98 | 22600 |
| 2023-02-09 | 25.45 | $38.86 | 7500 |
| 2023-02-08 | 25.41 | $39.19 | 22922 |
| 2023-02-07 | 25.11 | $39.62 | 10500 |
| 2023-02-06 | 24.79 | $38.90 | 47700 |
| 2023-02-03 | 24.73 | $39.22 | 27635 |
| 2023-02-02 | 24.25 | $39.51 | 34300 |
| 2023-02-01 | 23.75 | $39.41 | 51900 |
| 2023-01-31 | 23.21 | $39.06 | 49228 |
| 2023-01-30 | 23.17 | $38.59 | 29832 |
| 2023-01-27 | 23.12 | $39.17 | 17435 |
| 2023-01-26 | 22.86 | $39.27 | 21006 |
| 2023-01-25 | 22.58 | $39.17 | 20200 |
| 2023-01-24 | 22.40 | $38.99 | 23200 |
| 2023-01-23 | 21.74 | $39.19 | 13527 |
| 2023-01-20 | 20.79 | $38.91 | 20917 |
| 2023-01-19 | 20.45 | $38.69 | 14820 |
| 2023-01-18 | 20.08 | $39.17 | 18300 |
| 2023-01-17 | 19.09 | $39.53 | 22626 |
| 2023-01-13 | 18.04 | $38.63 | 12932 |
| 2023-01-12 | 17.75 | $38.57 | 14606 |
| 2023-01-11 | 17.58 | $38.45 | 5914 |
| 2023-01-10 | 17.18 | $38.20 | 9800 |
| 2023-01-09 | 16.77 | $38.24 | 7536 |
| 2023-01-06 | 16.15 | $38.30 | 8600 |
| 2023-01-05 | 15.51 | $37.62 | 21303 |
| 2023-01-04 | 15.14 | $38.08 | 16035 |
| 2023-01-03 | 14.34 | $38.07 | 7800 |
| 2022-12-30 | 13.73 | $38.66 | 111600 |
| 2022-12-29 | 13.08 | $37.10 | 21300 |
| 2022-12-28 | 13.37 | $36.49 | 40835 |
| 2022-12-27 | 14.04 | $36.94 | 15600 |
| 2022-12-23 | 14.01 | $36.88 | 9948 |
| 2022-12-22 | 13.98 | $36.70 | 13631 |
| 2022-12-21 | 14.11 | $36.51 | 23722 |
| 2022-12-20 | 14.22 | $36.45 | 8400 |
| 2022-12-19 | 14.37 | $36.61 | 23100 |
| 2022-12-16 | 14.33 | $36.80 | 13100 |
| 2022-12-15 | 14.75 | $37.19 | 17548 |
| 2022-12-14 | 14.68 | $37.72 | 5700 |
| 2022-12-13 | 13.87 | $37.53 | 9200 |
| 2022-12-12 | 13.02 | $37.44 | 6300 |
| 2022-12-09 | 12.57 | $37.39 | 4701 |
| 2022-12-08 | 12.10 | $37.69 | 15000 |
| 2022-12-07 | 11.60 | $37.60 | 4000 |
| 2022-12-06 | 11.07 | $37.39 | 17600 |
| 2022-12-05 | 10.56 | $37.66 | 18544 |
| 2022-12-02 | 9.80 | $37.82 | 5228 |
| 2022-12-01 | 9.00 | $37.94 | 28500 |
| 2022-11-30 | 8.16 | $37.43 | 26900 |
| 2022-11-29 | 8.17 | $36.77 | 13139 |
| 2022-11-28 | 8.28 | $36.83 | 22849 |
| 2022-11-25 | 8.52 | $37.39 | 5800 |
| 2022-11-23 | 8.83 | $37.46 | 10327 |
| 2022-11-22 | 9.08 | $37.34 | 5907 |
| 2022-11-21 | 9.45 | $36.96 | 10600 |
| 2022-11-18 | 9.95 | $37.25 | 5600 |
| 2022-11-17 | 10.45 | $36.49 | 11787 |
| 2022-11-16 | 10.72 | $36.82 | 5300 |
| 2022-11-15 | 11.14 | $37.31 | 5700 |
| 2022-11-14 | 10.74 | $37.06 | 6542 |
| 2022-11-11 | 10.52 | $37.26 | 10426 |
| 2022-11-10 | 10.28 | $37.20 | 14125 |
| 2022-11-09 | 10.03 | $36.40 | 8510 |
| 2022-11-08 | 10.28 | $36.46 | 12108 |
| 2022-11-07 | 10.67 | $36.34 | 5009 |
| 2022-11-04 | 11.10 | $36.22 | 22000 |
| 2022-11-03 | 11.55 | $36.48 | 11200 |
| 2022-11-02 | 11.55 | $36.94 | 7200 |
| 2022-11-01 | 11.45 | $37.21 | 16546 |
| 2022-10-31 | 11.38 | $36.37 | 13500 |
| 2022-10-28 | 11.71 | $36.74 | 9623 |
| 2022-10-27 | 11.82 | $36.81 | 21300 |
| 2022-10-26 | 11.49 | $36.46 | 15610 |
| 2022-10-25 | 11.15 | $37.00 | 23416 |
| 2022-10-24 | 11.04 | $36.33 | 5625 |
| 2022-10-21 | 11.57 | $35.67 | 1949 |
| 2022-10-20 | 11.87 | $35.36 | 7700 |
| 2022-10-19 | 12.15 | $35.64 | 2319 |
| 2022-10-18 | 12.52 | $35.69 | 3200 |
| 2022-10-17 | 12.61 | $35.26 | 4800 |
| 2022-10-14 | 12.60 | $34.97 | 15500 |
| 2022-10-13 | 12.59 | $35.56 | 14400 |
| 2022-10-12 | 12.44 | $35.20 | 17700 |
| 2022-10-11 | 12.22 | $35.30 | 4500 |
| 2022-10-10 | 11.97 | $35.17 | 4031 |
| 2022-10-07 | 11.51 | $35.34 | 11600 |
| 2022-10-06 | 11.16 | $35.90 | 11900 |
| 2022-10-05 | 11.09 | $36.30 | 12846 |
| 2022-10-04 | 11.23 | $36.30 | 9000 |
| 2022-10-03 | 11.49 | $35.70 | 15320 |
| 2022-09-30 | 11.32 | $35.00 | 25100 |
| 2022-09-29 | 10.98 | $35.37 | 13549 |
| 2022-09-28 | 10.84 | $35.41 | 6500 |
| 2022-09-27 | 10.14 | $34.75 | 8012 |
| 2022-09-26 | 9.13 | $34.81 | 9548 |
| 2022-09-23 | 8.26 | $35.15 | 9300 |
| 2022-09-22 | 7.35 | $35.91 | 6029 |
| 2022-09-21 | 6.91 | $36.46 | 8000 |
| 2022-09-20 | 7.02 | $36.52 | 12248 |
| 2022-09-19 | 6.83 | $36.89 | 6346 |
| 2022-09-16 | 6.99 | $37.14 | 10200 |
| 2022-09-15 | 7.16 | $37.14 | 9600 |
| 2022-09-14 | 7.47 | $37.27 | 6300 |
| 2022-09-13 | 7.66 | $36.90 | 17900 |
| 2022-09-12 | 7.86 | $38.40 | 12246 |
| 2022-09-09 | 7.64 | $37.92 | 3702 |
| 2022-09-08 | 8.00 | $37.83 | 6534 |
| 2022-09-07 | 8.39 | $37.75 | 10400 |
| 2022-09-06 | 8.66 | $37.23 | 1600 |
| 2022-09-02 | 8.78 | $37.09 | 23223 |
| 2022-09-01 | 8.92 | $37.09 | 26200 |
| 2022-08-31 | 9.00 | $37.09 | 26824 |
| 2022-08-30 | 9.28 | $37.29 | 7339 |
| 2022-08-29 | 9.65 | $37.76 | 11500 |
| 2022-08-26 | 9.96 | $37.84 | 24200 |
| 2022-08-25 | 10.30 | $38.25 | 22900 |
| 2022-08-24 | 10.11 | $38.25 | 9000 |
| 2022-08-23 | 10.47 | $38.20 | 9300 |
| 2022-08-22 | 10.93 | $37.77 | 12039 |
| 2022-08-19 | 11.42 | $38.50 | 9908 |
| 2022-08-18 | 11.62 | $38.93 | 22507 |
| 2022-08-17 | 11.37 | $39.00 | 19123 |
| 2022-08-16 | 11.27 | $39.20 | 15900 |
| 2022-08-15 | 10.90 | $39.26 | 9333 |
| 2022-08-12 | 10.51 | $39.68 | 3600 |
| 2022-08-11 | 9.70 | $39.30 | 17000 |
| 2022-08-10 | 9.25 | $38.92 | 13300 |
| 2022-08-09 | 9.25 | $38.21 | 16935 |
| 2022-08-08 | 9.58 | $38.49 | 16629 |
| 2022-08-05 | 9.69 | $38.46 | 9920 |
| 2022-08-04 | 9.94 | $38.83 | 18000 |
| 2022-08-03 | 9.78 | $38.73 | 17543 |
| 2022-08-02 | 9.61 | $38.39 | 23428 |
| 2022-08-01 | 9.70 | $38.64 | 25000 |
| 2022-07-29 | 9.14 | $39.15 | 22000 |
| 2022-07-28 | 8.55 | $38.71 | 10400 |
| 2022-07-27 | 8.26 | $38.18 | 12920 |
| 2022-07-26 | 8.34 | $37.21 | 6600 |
| 2022-07-25 | 8.25 | $37.15 | 15715 |
| 2022-07-22 | 8.53 | $37.77 | 12143 |
| 2022-07-21 | 8.44 | $37.96 | 8100 |
| 2022-07-20 | 8.49 | $37.91 | 82746 |
| 2022-07-19 | 8.55 | $37.70 | 10232 |
| 2022-07-18 | 8.61 | $36.86 | 31505 |
| 2022-07-15 | 8.82 | $36.91 | 8622 |
| 2022-07-14 | 8.79 | $36.81 | 19002 |
| 2022-07-13 | 8.77 | $37.11 | 37900 |
| 2022-07-12 | 9.22 | $37.11 | 10700 |
| 2022-07-11 | 9.54 | $37.24 | 5223 |
| 2022-07-08 | 10.03 | $37.32 | 31906 |
| 2022-07-07 | 10.11 | $37.49 | 4100 |
| 2022-07-06 | 10.46 | $37.25 | 7400 |
| 2022-07-05 | 10.80 | $37.67 | 10300 |
| 2022-07-01 | 11.15 | $38.25 | 18100 |
| 2022-06-30 | 11.71 | $37.33 | 18100 |
| 2022-06-29 | 12.15 | $37.48 | 20000 |
| 2022-06-28 | 12.49 | $37.00 | 10600 |
| 2022-06-27 | 12.91 | $37.45 | 8502 |
| 2022-06-24 | 13.58 | $37.33 | 14400 |
| 2022-06-23 | 14.14 | $36.42 | 5400 |
| 2022-06-22 | 13.80 | $36.45 | 5105 |
| 2022-06-21 | 13.44 | $36.60 | 19600 |
| 2022-06-17 | 13.26 | $36.34 | 12041 |
| 2022-06-16 | 13.07 | $36.47 | 82800 |
| 2022-06-15 | 12.89 | $37.31 | 15700 |
| 2022-06-14 | 13.16 | $37.50 | 11400 |
| 2022-06-13 | 13.10 | $37.22 | 23900 |
| 2022-06-10 | 13.04 | $38.20 | 18900 |
| 2022-06-09 | 13.52 | $38.87 | 14624 |
| 2022-06-08 | 13.94 | $39.66 | 3831 |
| 2022-06-07 | 14.00 | $39.67 | 5800 |
| 2022-06-06 | 14.08 | $39.37 | 18800 |
| 2022-06-03 | 14.16 | $39.34 | 9831 |
| 2022-06-02 | 14.41 | $39.76 | 26500 |
| 2022-06-01 | 14.68 | $39.30 | 21800 |
| 2022-05-31 | 15.35 | $38.61 | 51900 |
| 2022-05-27 | 15.94 | $39.80 | 27221 |
| 2022-05-26 | 15.99 | $39.17 | 31800 |
| 2022-05-25 | 16.78 | $38.70 | 25513 |
| 2022-05-24 | 17.28 | $37.33 | 64900 |
| 2022-05-23 | 17.53 | $38.41 | 37900 |
| 2022-05-20 | 18.24 | $37.82 | 32234 |
| 2022-05-19 | 18.58 | $38.20 | 22027 |
| 2022-05-18 | 18.84 | $37.74 | 54128 |
| 2022-05-17 | 19.50 | $38.76 | 30587 |
| 2022-05-16 | 19.66 | $38.19 | 10400 |
| 2022-05-13 | 19.24 | $38.55 | 9315 |
| 2022-05-12 | 18.86 | $37.88 | 10037 |
| 2022-05-11 | 18.32 | $38.00 | 23328 |
| 2022-05-10 | 18.00 | $38.09 | 64700 |
| 2022-05-09 | 17.66 | $37.60 | 23401 |
| 2022-05-06 | 16.87 | $38.70 | 7600 |
| 2022-05-05 | 16.35 | $38.10 | 30647 |
| 2022-05-04 | 15.86 | $39.99 | 19116 |
| 2022-05-03 | 15.61 | $39.12 | 13612 |
| 2022-05-02 | 15.59 | $39.13 | 13500 |
| 2022-04-29 | 14.34 | $38.25 | 37300 |
| 2022-04-28 | 13.03 | $39.40 | 17204 |
| 2022-04-27 | 12.33 | $38.90 | 22200 |
| 2022-04-26 | 11.22 | $38.90 | 6526 |
| 2022-04-25 | 10.28 | $39.73 | 19109 |
| 2022-04-22 | 9.35 | $39.74 | 24600 |
| 2022-04-21 | 8.71 | $40.57 | 10617 |
| 2022-04-20 | 8.58 | $40.99 | 6700 |
| 2022-04-19 | 8.91 | $41.00 | 17300 |
| 2022-04-18 | 9.12 | $40.50 | 9100 |
| 2022-04-14 | 9.22 | $40.84 | 6700 |
| 2022-04-13 | 9.25 | $40.51 | 13310 |
| 2022-04-12 | 9.00 | $40.22 | 11548 |
| 2022-04-11 | 8.82 | $40.51 | 9532 |
| 2022-04-08 | 8.87 | $41.14 | 16900 |
| 2022-04-07 | 9.12 | $41.30 | 7400 |
| 2022-04-06 | 9.36 | $41.50 | 14100 |
| 2022-04-05 | 9.67 | $41.96 | 14339 |
| 2022-04-04 | 9.05 | $42.30 | 12300 |
| 2022-04-01 | 8.56 | $42.08 | 22000 |
| 2022-03-31 | 7.96 | $42.00 | 11300 |
| 2022-03-30 | 7.35 | $41.91 | 13003 |
| 2022-03-29 | 6.75 | $41.65 | 11300 |
| 2022-03-28 | 6.65 | $41.05 | 2923 |
| 2022-03-25 | 6.75 | $41.10 | 13127 |
| 2022-03-24 | 6.85 | $41.25 | 9700 |
| 2022-03-23 | 6.76 | $41.27 | 7700 |
| 2022-03-22 | 6.80 | $41.31 | 20000 |
| 2022-03-21 | 6.84 | $41.00 | 14236 |
| 2022-03-18 | 7.07 | $41.30 | 37900 |
| 2022-03-17 | 7.35 | $40.94 | 12615 |
| 2022-03-16 | 7.62 | $40.55 | 41404 |
| 2022-03-15 | 8.02 | $40.69 | 23600 |
| 2022-03-14 | 8.05 | $40.35 | 6900 |
| 2022-03-11 | 8.25 | $40.68 | 12300 |
| 2022-03-10 | 8.46 | $40.67 | 24932 |
| 2022-03-09 | 8.65 | $41.22 | 26600 |
| 2022-03-08 | 9.09 | $40.44 | 18800 |
| 2022-03-07 | 9.28 | $40.25 | 20000 |
| 2022-03-04 | 9.70 | $41.29 | 12800 |
| 2022-03-03 | 9.69 | $41.65 | 10622 |
| 2022-03-02 | 10.09 | $41.42 | 41157 |
| 2022-03-01 | 10.51 | $41.20 | 31400 |
| 2022-02-28 | 10.98 | $40.92 | 20000 |
| 2022-02-25 | 11.30 | $41.33 | 12300 |
| 2022-02-24 | 11.70 | $40.73 | 7546 |
| 2022-02-23 | 11.36 | $40.39 | 22735 |
| 2022-02-22 | 11.01 | $40.30 | 19165 |
| 2022-02-18 | 10.94 | $40.99 | 12700 |
| 2022-02-17 | 11.34 | $41.33 | 12843 |
| 2022-02-16 | 11.57 | $42.28 | 9000 |
| 2022-02-15 | 12.17 | $42.28 | 11500 |
| 2022-02-14 | 12.81 | $42.31 | 19192 |
| 2022-02-11 | 13.47 | $41.91 | 16400 |
| 2022-02-10 | 14.06 | $42.55 | 7400 |
| 2022-02-09 | 14.18 | $43.34 | 11600 |
| 2022-02-08 | 14.30 | $42.66 | 7627 |
| 2022-02-07 | 14.68 | $42.48 | 9700 |
| 2022-02-04 | 15.08 | $42.50 | 9100 |
| 2022-02-03 | 15.55 | $41.81 | 6010 |
| 2022-02-02 | 16.04 | $42.99 | 21644 |
| 2022-02-01 | 16.71 | $42.60 | 17153 |
| 2022-01-31 | 17.41 | $42.51 | 10519 |
| 2022-01-28 | 18.30 | $42.24 | 6600 |
| 2022-01-27 | 17.94 | $41.90 | 6900 |
| 2022-01-26 | 17.77 | $41.76 | 5222 |
| 2022-01-25 | 17.68 | $42.00 | 7000 |
| 2022-01-24 | 16.88 | $41.47 | 26700 |
| 2022-01-21 | 16.03 | $41.81 | 10117 |
| 2022-01-20 | 16.29 | $42.90 | 11128 |
| 2022-01-19 | 16.93 | $42.90 | 7117 |
| 2022-01-18 | 17.61 | $43.16 | 7104 |
| 2022-01-14 | 18.31 | $43.14 | 24600 |
| 2022-01-13 | 19.11 | $43.39 | 12216 |
| 2022-01-12 | 19.96 | $43.81 | 9500 |
| 2022-01-11 | 20.52 | $43.75 | 26408 |
| 2022-01-10 | 21.22 | $43.05 | 11400 |
| 2022-01-07 | 22.01 | $43.20 | 20500 |
| 2022-01-06 | 23.05 | $43.27 | 5500 |
| 2022-01-05 | 24.20 | $43.19 | 16200 |
| 2022-01-04 | 25.26 | $43.80 | 3800 |
| 2022-01-03 | 25.94 | $43.92 | 31913 |
| 2021-12-31 | 26.64 | $43.21 | 110200 |
| 2021-12-30 | 27.76 | $42.65 | 90214 |
| 2021-12-29 | 28.96 | $42.89 | 12200 |
| 2021-12-28 | 30.34 | $42.81 | 44855 |
| 2021-12-27 | 31.87 | $43.04 | 14129 |
| 2021-12-23 | 33.38 | $42.60 | 22500 |
| 2021-12-22 | 34.78 | $42.57 | 33010 |
| 2021-12-21 | 36.25 | $42.25 | 17949 |
| 2021-12-20 | 37.26 | $41.54 | 12733 |
| 2021-12-17 | 37.96 | $41.96 | 25512 |
| 2021-12-16 | 39.02 | $42.31 | 21900 |
| 2021-12-15 | 40.20 | $42.65 | 26100 |
| 2021-12-14 | 41.45 | $45.05 | 35600 |
| 2021-12-13 | 42.23 | $45.47 | 13530 |
| 2021-12-10 | 42.69 | $45.70 | 10504 |
| 2021-12-09 | 42.49 | $45.74 | 5500 |
| 2021-12-08 | 42.23 | $46.30 | 12500 |
| 2021-12-07 | 41.93 | $45.52 | 3421 |
| 2021-12-06 | 41.66 | $45.11 | 6900 |
| 2021-12-03 | 41.95 | $44.76 | 11820 |
| 2021-12-02 | 42.24 | $45.74 | 10000 |
| 2021-12-01 | 42.56 | $45.04 | 15800 |
| 2021-11-30 | 42.99 | $45.05 | 9136 |
| 2021-11-29 | 43.45 | $45.65 | 8418 |
| 2021-11-26 | 44.13 | $45.13 | 8700 |
| 2021-11-24 | 45.16 | $45.40 | 3428 |
| 2021-11-23 | 45.42 | $45.51 | 12206 |
| 2021-11-22 | 45.70 | $45.52 | 4600 |
| 2021-11-19 | 45.74 | $45.75 | 6900 |
| 2021-11-18 | 46.03 | $45.76 | 3000 |
| 2021-11-17 | 45.98 | $45.57 | 14215 |
| 2021-11-16 | 46.25 | $46.15 | 3745 |
| 2021-11-15 | 45.83 | $46.71 | 3541 |
| 2021-11-12 | 45.09 | $46.43 | 3326 |
| 2021-11-11 | 44.26 | $46.23 | 2000 |
| 2021-11-10 | 43.67 | $46.21 | 3824 |
| 2021-11-09 | 43.18 | $46.30 | 4200 |
| 2021-11-08 | 42.67 | $46.30 | 3900 |
| 2021-11-05 | 42.48 | $46.06 | 4700 |
| 2021-11-04 | 42.31 | $46.08 | 6300 |
| 2021-11-03 | 42.10 | $46.01 | 9415 |
| 2021-11-02 | 41.33 | $46.19 | 5300 |
| 2021-11-01 | 40.72 | $46.42 | 8500 |
| 2021-10-29 | 40.08 | $46.19 | 7621 |
| 2021-10-28 | 39.40 | $46.11 | 10717 |
| 2021-10-27 | 38.92 | $45.97 | 8100 |
| 2021-10-26 | 38.41 | $46.13 | 1700 |
| 2021-10-25 | 38.25 | $45.86 | 2422 |
| 2021-10-22 | 38.24 | $45.75 | 3437 |
| 2021-10-21 | 38.22 | $45.64 | 3600 |
| 2021-10-20 | 38.35 | $45.91 | 10119 |
| 2021-10-19 | 38.48 | $46.04 | 5600 |
| 2021-10-18 | 38.99 | $45.98 | 4500 |
| 2021-10-15 | 39.05 | $45.61 | 3307 |
| 2021-10-14 | 39.18 | $46.29 | 7500 |
| 2021-10-13 | 39.31 | $45.45 | 3948 |
| 2021-10-12 | 39.90 | $45.24 | 7900 |
| 2021-10-11 | 40.55 | $45.30 | 3900 |
| 2021-10-08 | 41.25 | $45.45 | 3700 |
| 2021-10-07 | 41.74 | $45.06 | 22233 |
| 2021-10-06 | 42.49 | $44.70 | 8400 |
| 2021-10-05 | 43.39 | $44.86 | 7400 |
| 2021-10-04 | 44.17 | $44.87 | 6800 |
| 2021-10-01 | 45.25 | $45.10 | 10745 |
| 2021-09-30 | 46.39 | $44.63 | 6405 |
| 2021-09-29 | 47.26 | $44.65 | 2123 |
| 2021-09-28 | 48.70 | $44.64 | 13700 |
| 2021-09-27 | 50.21 | $45.03 | 4700 |
| 2021-09-24 | 51.37 | $45.28 | 5409 |
| 2021-09-23 | 52.58 | $45.03 | 1546 |
| 2021-09-22 | 53.75 | $44.95 | 6200 |
| 2021-09-21 | 55.03 | $45.06 | 3700 |
| 2021-09-20 | 56.39 | $44.34 | 19900 |
| 2021-09-17 | 57.98 | $45.14 | 5500 |
| 2021-09-16 | 58.72 | $45.25 | 5825 |
| 2021-09-15 | 59.61 | $45.31 | 5200 |
| 2021-09-14 | 60.49 | $45.36 | 3911 |
| 2021-09-13 | 61.26 | $45.43 | 6931 |
| 2021-09-10 | 62.07 | $45.07 | 23700 |
| 2021-09-09 | 62.94 | $45.35 | 23700 |
| 2021-09-08 | 63.66 | $45.41 | 25603 |
| 2021-09-07 | 64.35 | $45.81 | 29709 |
| 2021-09-03 | 64.80 | $46.00 | 12800 |
| 2021-09-02 | 65.12 | $46.25 | 6027 |
| 2021-09-01 | 65.05 | $46.56 | 17801 |
| 2021-08-31 | 64.71 | $46.58 | 8016 |
| 2021-08-30 | 64.35 | $46.27 | 5444 |
| 2021-08-27 | 64.06 | $46.25 | 6519 |
| 2021-08-26 | 63.84 | $46.07 | 8000 |
| 2021-08-25 | 63.61 | $46.27 | 7700 |
| 2021-08-24 | 63.26 | $45.71 | 11100 |
| 2021-08-23 | 63.00 | $45.65 | 4020 |
| 2021-08-20 | 62.73 | $45.27 | 5131 |
| 2021-08-19 | 62.50 | $45.35 | 10431 |
| 2021-08-18 | 62.17 | $45.54 | 3900 |
| 2021-08-17 | 61.73 | $45.69 | 5800 |
| 2021-08-16 | 61.12 | $45.77 | 6300 |
| 2021-08-13 | 60.47 | $46.12 | 9500 |
| 2021-08-12 | 59.57 | $46.40 | 9100 |
| 2021-08-11 | 58.56 | $46.08 | 6900 |
| 2021-08-10 | 57.54 | $45.72 | 12019 |
| 2021-08-09 | 56.50 | $45.61 | 16100 |
| 2021-08-06 | 55.41 | $45.56 | 6344 |
| 2021-08-05 | 54.27 | $45.50 | 4400 |
| 2021-08-04 | 53.06 | $45.18 | 4800 |
| 2021-08-03 | 51.80 | $45.35 | 9900 |
| 2021-08-02 | 50.36 | $45.41 | 16005 |
| 2021-07-30 | 48.85 | $45.48 | 17500 |
| 2021-07-29 | 47.26 | $45.20 | 11100 |
| 2021-07-28 | 45.58 | $45.23 | 5000 |
| 2021-07-27 | 43.85 | $44.67 | 4706 |
| 2021-07-26 | 42.03 | $45.03 | 1124 |
| 2021-07-23 | 39.81 | $45.19 | 1700 |
| 2021-07-22 | 37.46 | $44.87 | 1400 |
| 2021-07-21 | 35.01 | $45.38 | 3200 |
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