Is Chunghwa Telecom Co., Ltd. (CHT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chunghwa Telecom Co., Ltd. (CHT) research center and poll results.
NYSE : CHT
Chunghwa Telecom Co., Ltd. — Technical Indicators
$43.08 USD
$0.33 (0.77%)
- Volume
- 186.24K
- Average Volume
- 153.49K
- Market Capitalization
- $33.42B
- P/E Ratio
- 27.65
- Dividend Yield
- 3.69%
- Price Target
- Year High
- $46.48
- Year Low
- $39.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.99
- Current Ratio
- $1.64
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
42.85
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.70
Average
40.13
Maximum
45.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 42.85 | $43.08 | 200500 |
| 2026-07-24 | 42.94 | $42.75 | 133300 |
| 2026-07-23 | 43.04 | $42.36 | 159635 |
| 2026-07-22 | 43.15 | $42.82 | 135500 |
| 2026-07-21 | 43.26 | $43.02 | 174327 |
| 2026-07-20 | 43.39 | $42.60 | 256545 |
| 2026-07-17 | 43.53 | $42.44 | 195931 |
| 2026-07-16 | 43.68 | $42.29 | 164800 |
| 2026-07-15 | 43.88 | $41.55 | 267000 |
| 2026-07-14 | 44.10 | $41.44 | 432912 |
| 2026-07-13 | 44.33 | $41.48 | 246700 |
| 2026-07-10 | 44.56 | $41.44 | 159306 |
| 2026-07-09 | 44.77 | $41.51 | 147042 |
| 2026-07-08 | 44.95 | $43.54 | 121339 |
| 2026-07-07 | 44.97 | $43.71 | 171800 |
| 2026-07-06 | 45.01 | $44.11 | 160107 |
| 2026-07-02 | 45.07 | $44.00 | 133500 |
| 2026-07-01 | 45.11 | $44.02 | 173246 |
| 2026-06-30 | 45.18 | $44.26 | 86240 |
| 2026-06-29 | 45.23 | $44.48 | 150700 |
| 2026-06-26 | 45.19 | $44.94 | 117900 |
| 2026-06-25 | 45.12 | $44.79 | 148300 |
| 2026-06-24 | 45.07 | $44.51 | 187800 |
| 2026-06-23 | 45.01 | $45.13 | 181630 |
| 2026-06-22 | 44.94 | $45.57 | 121018 |
| 2026-06-18 | 44.85 | $45.32 | 205800 |
| 2026-06-17 | 44.78 | $45.52 | 231408 |
| 2026-06-16 | 44.76 | $46.27 | 99100 |
| 2026-06-15 | 44.62 | $45.99 | 94333 |
| 2026-06-12 | 44.49 | $46.09 | 105907 |
| 2026-06-11 | 44.36 | $46.00 | 114100 |
| 2026-06-10 | 44.23 | $45.59 | 110144 |
| 2026-06-09 | 44.12 | $45.12 | 169821 |
| 2026-06-08 | 44.02 | $44.02 | 118600 |
| 2026-06-05 | 44.01 | $44.56 | 257700 |
| 2026-06-04 | 43.95 | $45.16 | 100040 |
| 2026-06-03 | 43.86 | $44.90 | 109700 |
| 2026-06-02 | 43.77 | $45.40 | 125900 |
| 2026-06-01 | 43.64 | $45.18 | 150800 |
| 2026-05-29 | 43.54 | $43.77 | 126000 |
| 2026-05-28 | 43.52 | $43.51 | 149000 |
| 2026-05-27 | 43.49 | $43.74 | 104700 |
| 2026-05-26 | 43.48 | $43.36 | 345142 |
| 2026-05-22 | 43.49 | $43.68 | 55000 |
| 2026-05-21 | 43.46 | $43.82 | 83328 |
| 2026-05-20 | 43.43 | $43.98 | 178240 |
| 2026-05-19 | 43.39 | $45.05 | 145149 |
| 2026-05-18 | 43.29 | $43.53 | 105315 |
| 2026-05-15 | 43.29 | $43.29 | 106700 |
| 2026-05-14 | 43.31 | $43.50 | 129000 |
| 2026-05-13 | 43.31 | $43.50 | 141803 |
| 2026-05-12 | 43.28 | $43.32 | 115500 |
| 2026-05-11 | 43.24 | $43.10 | 191722 |
| 2026-05-08 | 43.20 | $43.81 | 92200 |
| 2026-05-07 | 43.11 | $43.36 | 221404 |
| 2026-05-06 | 43.07 | $43.34 | 147200 |
| 2026-05-05 | 43.04 | $43.11 | 85230 |
| 2026-05-04 | 42.99 | $42.83 | 123129 |
| 2026-05-01 | 42.97 | $43.15 | 145518 |
| 2026-04-30 | 42.93 | $43.34 | 109200 |
| 2026-04-29 | 42.89 | $42.97 | 77004 |
| 2026-04-28 | 42.85 | $43.57 | 119229 |
| 2026-04-27 | 42.77 | $43.60 | 150817 |
| 2026-04-24 | 42.69 | $43.05 | 97602 |
| 2026-04-23 | 42.67 | $43.18 | 107800 |
| 2026-04-22 | 42.64 | $43.15 | 109400 |
| 2026-04-21 | 42.60 | $43.10 | 116800 |
| 2026-04-20 | 42.56 | $43.49 | 77400 |
| 2026-04-17 | 42.47 | $43.73 | 115100 |
| 2026-04-16 | 42.44 | $43.44 | 153528 |
| 2026-04-15 | 42.42 | $42.93 | 155942 |
| 2026-04-14 | 42.44 | $42.60 | 159200 |
| 2026-04-13 | 42.47 | $42.19 | 152600 |
| 2026-04-10 | 42.49 | $42.16 | 160800 |
| 2026-04-09 | 42.52 | $42.48 | 188807 |
| 2026-04-08 | 42.54 | $42.63 | 262325 |
| 2026-04-07 | 42.57 | $42.25 | 135902 |
| 2026-04-06 | 42.61 | $42.38 | 122225 |
| 2026-04-02 | 42.64 | $42.41 | 168308 |
| 2026-04-01 | 42.66 | $42.39 | 186204 |
| 2026-03-31 | 42.70 | $42.24 | 211400 |
| 2026-03-30 | 42.77 | $42.01 | 174736 |
| 2026-03-27 | 42.85 | $42.08 | 308773 |
| 2026-03-26 | 42.91 | $42.55 | 189506 |
| 2026-03-25 | 42.94 | $42.53 | 161043 |
| 2026-03-24 | 42.99 | $42.47 | 250140 |
| 2026-03-23 | 43.05 | $42.23 | 572700 |
| 2026-03-20 | 43.08 | $41.75 | 914000 |
| 2026-03-19 | 43.12 | $43.09 | 326714 |
| 2026-03-18 | 43.10 | $43.08 | 173209 |
| 2026-03-17 | 43.08 | $43.37 | 194500 |
| 2026-03-16 | 43.07 | $43.08 | 221417 |
| 2026-03-13 | 43.05 | $42.69 | 165000 |
| 2026-03-12 | 43.05 | $42.66 | 151235 |
| 2026-03-11 | 43.04 | $42.89 | 152900 |
| 2026-03-10 | 43.00 | $43.15 | 205000 |
| 2026-03-09 | 42.94 | $43.16 | 209817 |
| 2026-03-06 | 42.86 | $42.92 | 132012 |
| 2026-03-05 | 42.78 | $42.87 | 205500 |
| 2026-03-04 | 42.73 | $43.26 | 217000 |
| 2026-03-03 | 42.65 | $43.51 | 151800 |
| 2026-03-02 | 42.57 | $43.68 | 195016 |
| 2026-02-27 | 42.51 | $43.24 | 175231 |
| 2026-02-26 | 42.48 | $43.11 | 184400 |
| 2026-02-25 | 42.46 | $43.62 | 141307 |
| 2026-02-24 | 42.40 | $43.55 | 231300 |
| 2026-02-23 | 42.35 | $42.86 | 198147 |
| 2026-02-20 | 42.36 | $42.69 | 146100 |
| 2026-02-19 | 42.36 | $42.52 | 115916 |
| 2026-02-18 | 42.35 | $42.83 | 187045 |
| 2026-02-17 | 42.33 | $43.02 | 144516 |
| 2026-02-13 | 42.29 | $42.72 | 162600 |
| 2026-02-12 | 42.26 | $42.79 | 131003 |
| 2026-02-11 | 42.22 | $42.44 | 190300 |
| 2026-02-10 | 42.20 | $42.13 | 267605 |
| 2026-02-09 | 42.19 | $41.80 | 212500 |
| 2026-02-06 | 42.20 | $41.57 | 339300 |
| 2026-02-05 | 42.24 | $41.40 | 364106 |
| 2026-02-04 | 42.26 | $41.77 | 300000 |
| 2026-02-03 | 42.25 | $41.84 | 282800 |
| 2026-02-02 | 42.26 | $41.82 | 200700 |
| 2026-01-30 | 42.26 | $42.48 | 221144 |
| 2026-01-29 | 42.22 | $42.64 | 202203 |
| 2026-01-28 | 42.18 | $42.70 | 184100 |
| 2026-01-27 | 42.13 | $42.35 | 267200 |
| 2026-01-26 | 42.09 | $42.70 | 172722 |
| 2026-01-23 | 42.02 | $43.03 | 171946 |
| 2026-01-22 | 41.93 | $42.66 | 191043 |
| 2026-01-21 | 41.85 | $42.33 | 205400 |
| 2026-01-20 | 41.79 | $42.39 | 195302 |
| 2026-01-16 | 41.70 | $42.20 | 234100 |
| 2026-01-15 | 41.64 | $42.15 | 242300 |
| 2026-01-14 | 41.59 | $42.09 | 333913 |
| 2026-01-13 | 41.56 | $41.88 | 139000 |
| 2026-01-12 | 41.53 | $42.00 | 157310 |
| 2026-01-09 | 41.51 | $41.91 | 179200 |
| 2026-01-08 | 41.48 | $42.42 | 164936 |
| 2026-01-07 | 41.43 | $41.89 | 217000 |
| 2026-01-06 | 41.41 | $41.55 | 261700 |
| 2026-01-05 | 41.43 | $42.03 | 226312 |
| 2026-01-02 | 41.39 | $41.74 | 163800 |
| 2025-12-31 | 41.38 | $41.71 | 113500 |
| 2025-12-30 | 41.36 | $41.80 | 147631 |
| 2025-12-29 | 41.32 | $41.72 | 135445 |
| 2025-12-26 | 41.33 | $41.61 | 119924 |
| 2025-12-24 | 41.34 | $41.32 | 55100 |
| 2025-12-23 | 41.36 | $41.26 | 119309 |
| 2025-12-22 | 41.38 | $41.01 | 160815 |
| 2025-12-19 | 41.42 | $41.06 | 313918 |
| 2025-12-18 | 41.46 | $40.74 | 207606 |
| 2025-12-17 | 41.50 | $40.86 | 146942 |
| 2025-12-16 | 41.56 | $41.13 | 157621 |
| 2025-12-15 | 41.61 | $41.50 | 156937 |
| 2025-12-12 | 41.66 | $41.40 | 127800 |
| 2025-12-11 | 41.71 | $41.46 | 289801 |
| 2025-12-10 | 41.77 | $41.46 | 154700 |
| 2025-12-09 | 41.82 | $41.40 | 187700 |
| 2025-12-08 | 41.88 | $41.47 | 185417 |
| 2025-12-05 | 41.92 | $41.83 | 147400 |
| 2025-12-04 | 41.93 | $41.37 | 146822 |
| 2025-12-03 | 41.97 | $41.44 | 97800 |
| 2025-12-02 | 42.00 | $41.33 | 113235 |
| 2025-12-01 | 42.06 | $41.07 | 203347 |
| 2025-11-28 | 42.14 | $41.81 | 91800 |
| 2025-11-26 | 42.18 | $41.91 | 216800 |
| 2025-11-25 | 42.23 | $41.76 | 238800 |
| 2025-11-24 | 42.31 | $41.58 | 160003 |
| 2025-11-21 | 42.38 | $41.86 | 190600 |
| 2025-11-20 | 42.45 | $41.89 | 187500 |
| 2025-11-19 | 42.51 | $41.54 | 163719 |
| 2025-11-18 | 42.61 | $41.99 | 192000 |
| 2025-11-17 | 42.68 | $42.19 | 101300 |
| 2025-11-14 | 42.76 | $42.38 | 212823 |
| 2025-11-13 | 42.82 | $42.41 | 177640 |
| 2025-11-12 | 42.87 | $42.75 | 228322 |
| 2025-11-11 | 42.89 | $42.44 | 162242 |
| 2025-11-10 | 42.92 | $42.49 | 194440 |
| 2025-11-07 | 42.95 | $42.40 | 165345 |
| 2025-11-06 | 42.97 | $41.89 | 245226 |
| 2025-11-05 | 43.03 | $42.22 | 182600 |
| 2025-11-04 | 43.09 | $42.11 | 185300 |
| 2025-11-03 | 43.17 | $42.56 | 99834 |
| 2025-10-31 | 43.20 | $42.58 | 128500 |
| 2025-10-30 | 43.24 | $42.66 | 127600 |
| 2025-10-29 | 43.28 | $42.81 | 103272 |
| 2025-10-28 | 43.33 | $43.40 | 102900 |
| 2025-10-27 | 43.34 | $42.95 | 158508 |
| 2025-10-24 | 43.38 | $43.32 | 105500 |
| 2025-10-23 | 43.40 | $43.20 | 111400 |
| 2025-10-22 | 43.42 | $43.43 | 87604 |
| 2025-10-21 | 43.44 | $43.34 | 88637 |
| 2025-10-20 | 43.47 | $43.82 | 145300 |
| 2025-10-17 | 43.49 | $43.57 | 101842 |
| 2025-10-16 | 43.51 | $43.41 | 141128 |
| 2025-10-15 | 43.56 | $43.29 | 124343 |
| 2025-10-14 | 43.63 | $42.98 | 136721 |
| 2025-10-13 | 43.71 | $42.99 | 130127 |
| 2025-10-10 | 43.81 | $42.93 | 144232 |
| 2025-10-09 | 43.91 | $42.99 | 89526 |
| 2025-10-08 | 44.01 | $43.44 | 152922 |
| 2025-10-07 | 44.07 | $43.68 | 127508 |
| 2025-10-06 | 44.10 | $43.23 | 149711 |
| 2025-10-03 | 44.15 | $43.35 | 106127 |
| 2025-10-02 | 44.19 | $43.41 | 147700 |
| 2025-10-01 | 44.22 | $43.88 | 117900 |
| 2025-09-30 | 44.20 | $43.62 | 111203 |
| 2025-09-29 | 44.19 | $43.66 | 116200 |
| 2025-09-26 | 44.18 | $43.77 | 116305 |
| 2025-09-25 | 44.19 | $43.60 | 152616 |
| 2025-09-24 | 44.21 | $43.92 | 97129 |
| 2025-09-23 | 44.21 | $43.85 | 119137 |
| 2025-09-22 | 44.24 | $44.16 | 118812 |
| 2025-09-19 | 44.27 | $44.01 | 262400 |
| 2025-09-18 | 44.34 | $44.42 | 71008 |
| 2025-09-17 | 44.40 | $44.78 | 97700 |
| 2025-09-16 | 44.45 | $44.58 | 121840 |
| 2025-09-15 | 44.49 | $44.99 | 106100 |
| 2025-09-12 | 44.48 | $44.88 | 134649 |
| 2025-09-11 | 44.49 | $44.98 | 150400 |
| 2025-09-10 | 44.49 | $44.53 | 77604 |
| 2025-09-09 | 44.53 | $44.40 | 120300 |
| 2025-09-08 | 44.56 | $44.19 | 87400 |
| 2025-09-05 | 44.61 | $44.18 | 64518 |
| 2025-09-04 | 44.66 | $43.99 | 85842 |
| 2025-09-03 | 44.70 | $43.43 | 102739 |
| 2025-09-02 | 44.78 | $43.51 | 144026 |
| 2025-08-29 | 44.79 | $43.51 | 101700 |
| 2025-08-28 | 44.80 | $43.84 | 178600 |
| 2025-08-27 | 44.78 | $43.98 | 101629 |
| 2025-08-26 | 44.75 | $43.90 | 163100 |
| 2025-08-25 | 44.74 | $44.55 | 86416 |
| 2025-08-22 | 44.68 | $44.71 | 146600 |
| 2025-08-21 | 44.63 | $45.50 | 152900 |
| 2025-08-20 | 44.57 | $45.49 | 127645 |
| 2025-08-19 | 44.52 | $45.79 | 102906 |
| 2025-08-18 | 44.43 | $45.42 | 106105 |
| 2025-08-15 | 44.35 | $44.90 | 55842 |
| 2025-08-14 | 44.30 | $45.09 | 114211 |
| 2025-08-13 | 44.26 | $44.97 | 78525 |
| 2025-08-12 | 44.23 | $45.29 | 124500 |
| 2025-08-11 | 44.17 | $44.98 | 93400 |
| 2025-08-08 | 44.14 | $45.17 | 140600 |
| 2025-08-07 | 44.11 | $45.14 | 202440 |
| 2025-08-06 | 44.06 | $44.86 | 235819 |
| 2025-08-05 | 44.03 | $45.05 | 220608 |
| 2025-08-04 | 43.99 | $43.68 | 151800 |
| 2025-08-01 | 44.04 | $43.76 | 118100 |
| 2025-07-31 | 44.13 | $43.40 | 98100 |
| 2025-07-30 | 44.31 | $43.40 | 84400 |
| 2025-07-29 | 44.47 | $43.63 | 108024 |
| 2025-07-28 | 44.62 | $43.43 | 104931 |
| 2025-07-25 | 44.79 | $43.71 | 77700 |
| 2025-07-24 | 44.94 | $44.16 | 122033 |
| 2025-07-23 | 45.05 | $44.53 | 114400 |
| 2025-07-22 | 45.13 | $44.09 | 107011 |
| 2025-07-21 | 45.23 | $43.79 | 102949 |
| 2025-07-18 | 45.33 | $43.78 | 166714 |
| 2025-07-17 | 45.45 | $44.42 | 114201 |
| 2025-07-16 | 45.52 | $44.36 | 139500 |
| 2025-07-15 | 45.61 | $43.99 | 199200 |
| 2025-07-14 | 45.69 | $44.45 | 109100 |
| 2025-07-11 | 45.73 | $44.53 | 146300 |
| 2025-07-10 | 45.73 | $44.27 | 105800 |
| 2025-07-09 | 45.73 | $44.11 | 143145 |
| 2025-07-08 | 45.73 | $44.33 | 164300 |
| 2025-07-07 | 45.70 | $44.69 | 143443 |
| 2025-07-03 | 45.66 | $45.51 | 61500 |
| 2025-07-02 | 45.55 | $46.95 | 153400 |
| 2025-07-01 | 45.37 | $46.64 | 169634 |
| 2025-06-30 | 45.24 | $46.61 | 96300 |
| 2025-06-27 | 45.09 | $46.87 | 113700 |
| 2025-06-26 | 44.93 | $46.74 | 127100 |
| 2025-06-25 | 44.80 | $46.29 | 208500 |
| 2025-06-24 | 44.70 | $46.15 | 115640 |
| 2025-06-23 | 44.61 | $46.03 | 103104 |
| 2025-06-20 | 44.53 | $45.95 | 103025 |
| 2025-06-18 | 44.43 | $46.18 | 96400 |
| 2025-06-17 | 44.31 | $45.81 | 413500 |
| 2025-06-16 | 44.21 | $46.13 | 284702 |
| 2025-06-13 | 44.08 | $45.63 | 85144 |
| 2025-06-12 | 43.98 | $45.27 | 135100 |
| 2025-06-11 | 43.85 | $44.39 | 89000 |
| 2025-06-10 | 43.77 | $44.22 | 139625 |
| 2025-06-09 | 43.73 | $44.27 | 85338 |
| 2025-06-06 | 43.66 | $43.76 | 67602 |
| 2025-06-05 | 43.57 | $43.70 | 96800 |
| 2025-06-04 | 43.54 | $43.31 | 139413 |
| 2025-06-03 | 43.56 | $43.51 | 154400 |
| 2025-06-02 | 43.59 | $44.06 | 146527 |
| 2025-05-30 | 43.49 | $43.48 | 57000 |
| 2025-05-29 | 43.33 | $43.69 | 150432 |
| 2025-05-28 | 43.17 | $44.16 | 68000 |
| 2025-05-27 | 42.96 | $44.24 | 74400 |
| 2025-05-23 | 42.72 | $44.36 | 109800 |
| 2025-05-22 | 42.45 | $44.41 | 170910 |
| 2025-05-21 | 42.20 | $43.95 | 112915 |
| 2025-05-20 | 41.96 | $43.79 | 61318 |
| 2025-05-19 | 41.77 | $43.81 | 87138 |
| 2025-05-16 | 41.56 | $43.67 | 79200 |
| 2025-05-15 | 41.37 | $43.56 | 317900 |
| 2025-05-14 | 41.19 | $42.70 | 88827 |
| 2025-05-13 | 41.05 | $42.76 | 179046 |
| 2025-05-12 | 40.91 | $43.33 | 198235 |
| 2025-05-09 | 40.76 | $42.90 | 108100 |
| 2025-05-08 | 40.55 | $42.02 | 218930 |
| 2025-05-07 | 40.41 | $43.02 | 227600 |
| 2025-05-06 | 40.15 | $43.78 | 209724 |
| 2025-05-05 | 39.85 | $44.12 | 328631 |
| 2025-05-02 | 39.58 | $42.08 | 248100 |
| 2025-05-01 | 39.46 | $40.27 | 182609 |
| 2025-04-30 | 39.41 | $40.44 | 93400 |
| 2025-04-29 | 39.36 | $39.91 | 106000 |
| 2025-04-28 | 39.32 | $39.43 | 100900 |
| 2025-04-25 | 39.32 | $39.05 | 123421 |
| 2025-04-24 | 39.34 | $39.33 | 172503 |
| 2025-04-23 | 39.32 | $39.28 | 199149 |
| 2025-04-22 | 39.31 | $39.94 | 187138 |
| 2025-04-21 | 39.26 | $39.56 | 141600 |
| 2025-04-17 | 39.24 | $39.96 | 154608 |
| 2025-04-16 | 39.19 | $39.87 | 100500 |
| 2025-04-15 | 39.14 | $40.03 | 126527 |
| 2025-04-14 | 39.09 | $39.83 | 217200 |
| 2025-04-11 | 39.07 | $40.29 | 184319 |
| 2025-04-10 | 39.02 | $38.80 | 177729 |
| 2025-04-09 | 39.03 | $39.15 | 262300 |
| 2025-04-08 | 39.02 | $37.94 | 185900 |
| 2025-04-07 | 39.06 | $37.72 | 176000 |
| 2025-04-04 | 39.13 | $38.80 | 146036 |
| 2025-04-03 | 39.15 | $39.68 | 203606 |
| 2025-04-02 | 39.12 | $39.27 | 82219 |
| 2025-04-01 | 39.12 | $39.34 | 181000 |
| 2025-03-31 | 39.10 | $39.21 | 192800 |
| 2025-03-28 | 39.09 | $39.27 | 118833 |
| 2025-03-27 | 39.08 | $39.46 | 131944 |
| 2025-03-26 | 39.05 | $38.91 | 100700 |
| 2025-03-25 | 39.05 | $39.10 | 79000 |
| 2025-03-24 | 39.03 | $38.99 | 83600 |
| 2025-03-21 | 39.04 | $39.14 | 96100 |
| 2025-03-20 | 39.04 | $39.01 | 201721 |
| 2025-03-19 | 39.03 | $38.82 | 97800 |
| 2025-03-18 | 39.01 | $39.12 | 113700 |
| 2025-03-17 | 38.99 | $39.30 | 172110 |
| 2025-03-14 | 38.95 | $39.28 | 70335 |
| 2025-03-13 | 38.92 | $39.17 | 71505 |
| 2025-03-12 | 38.89 | $38.81 | 67400 |
| 2025-03-11 | 38.87 | $38.75 | 147500 |
| 2025-03-10 | 38.86 | $39.11 | 110800 |
| 2025-03-07 | 38.83 | $39.17 | 94700 |
| 2025-03-06 | 38.80 | $39.15 | 114400 |
| 2025-03-05 | 38.76 | $39.19 | 164834 |
| 2025-03-04 | 38.71 | $38.94 | 155034 |
| 2025-03-03 | 38.69 | $39.20 | 107018 |
| 2025-02-28 | 38.67 | $38.88 | 100800 |
| 2025-02-27 | 38.67 | $38.97 | 114400 |
| 2025-02-26 | 38.67 | $38.82 | 100000 |
| 2025-02-25 | 38.69 | $38.78 | 164622 |
| 2025-02-24 | 38.72 | $39.24 | 170234 |
| 2025-02-21 | 38.71 | $39.03 | 99917 |
| 2025-02-20 | 38.70 | $38.86 | 72920 |
| 2025-02-19 | 38.65 | $38.41 | 83500 |
| 2025-02-18 | 38.62 | $38.79 | 77900 |
| 2025-02-14 | 38.57 | $38.52 | 68406 |
| 2025-02-13 | 38.53 | $38.61 | 101900 |
| 2025-02-12 | 38.47 | $38.52 | 69500 |
| 2025-02-11 | 38.40 | $38.51 | 107600 |
| 2025-02-10 | 38.33 | $38.50 | 107700 |
| 2025-02-07 | 38.24 | $38.42 | 73627 |
| 2025-02-06 | 38.19 | $38.56 | 77210 |
| 2025-02-05 | 38.14 | $38.41 | 80400 |
| 2025-02-04 | 38.09 | $38.29 | 168606 |
| 2025-02-03 | 38.04 | $38.51 | 223400 |
| 2025-01-31 | 37.99 | $38.84 | 110200 |
| 2025-01-30 | 37.93 | $38.84 | 73300 |
| 2025-01-29 | 37.88 | $38.98 | 92700 |
| 2025-01-28 | 37.83 | $39.23 | 104347 |
| 2025-01-27 | 37.77 | $39.40 | 130032 |
| 2025-01-24 | 37.70 | $38.93 | 75400 |
| 2025-01-23 | 37.65 | $38.81 | 105915 |
| 2025-01-22 | 37.59 | $37.83 | 75547 |
| 2025-01-21 | 37.60 | $37.96 | 66600 |
| 2025-01-17 | 37.59 | $37.82 | 74120 |
| 2025-01-16 | 37.60 | $37.64 | 71000 |
| 2025-01-15 | 37.61 | $37.39 | 93700 |
| 2025-01-14 | 37.65 | $37.07 | 184600 |
| 2025-01-13 | 37.70 | $37.08 | 126000 |
| 2025-01-10 | 37.75 | $36.78 | 130000 |
| 2025-01-08 | 37.83 | $37.47 | 123836 |
| 2025-01-07 | 37.89 | $37.44 | 81846 |
| 2025-01-06 | 37.93 | $37.46 | 126800 |
| 2025-01-03 | 37.99 | $37.33 | 96100 |
| 2025-01-02 | 38.05 | $37.44 | 62243 |
| 2024-12-31 | 38.08 | $37.65 | 63000 |
| 2024-12-30 | 38.10 | $37.92 | 75732 |
| 2024-12-27 | 38.11 | $37.96 | 57000 |
| 2024-12-26 | 38.13 | $37.98 | 82000 |
| 2024-12-24 | 38.15 | $38.08 | 35049 |
| 2024-12-23 | 38.16 | $37.88 | 130600 |
| 2024-12-20 | 38.17 | $37.61 | 160032 |
| 2024-12-19 | 38.18 | $37.97 | 100140 |
| 2024-12-18 | 38.17 | $37.89 | 97910 |
| 2024-12-17 | 38.18 | $37.87 | 75337 |
| 2024-12-16 | 38.18 | $37.92 | 91700 |
| 2024-12-13 | 38.16 | $38.17 | 84234 |
| 2024-12-12 | 38.12 | $38.12 | 85320 |
| 2024-12-11 | 38.11 | $38.14 | 69200 |
| 2024-12-10 | 38.09 | $38.37 | 85400 |
| 2024-12-09 | 38.07 | $38.50 | 103609 |
| 2024-12-06 | 38.04 | $38.40 | 95400 |
| 2024-12-05 | 38.02 | $38.60 | 128312 |
| 2024-12-04 | 37.96 | $38.46 | 173803 |
| 2024-12-03 | 37.96 | $38.06 | 58400 |
| 2024-12-02 | 37.96 | $38.12 | 161125 |
| 2024-11-29 | 37.95 | $38.09 | 56600 |
| 2024-11-27 | 37.93 | $38.33 | 96600 |
| 2024-11-26 | 37.90 | $38.36 | 105436 |
| 2024-11-25 | 37.88 | $38.42 | 142100 |
| 2024-11-22 | 37.85 | $38.00 | 168132 |
| 2024-11-21 | 37.84 | $37.88 | 97702 |
| 2024-11-20 | 37.84 | $37.74 | 154600 |
| 2024-11-19 | 37.84 | $38.04 | 105433 |
| 2024-11-18 | 37.85 | $37.86 | 96420 |
| 2024-11-15 | 37.86 | $37.60 | 313027 |
| 2024-11-14 | 37.91 | $37.35 | 371036 |
| 2024-11-13 | 37.95 | $37.93 | 90631 |
| 2024-11-12 | 37.95 | $37.70 | 75300 |
| 2024-11-11 | 37.97 | $37.95 | 99000 |
| 2024-11-08 | 37.97 | $37.89 | 78700 |
| 2024-11-07 | 37.96 | $38.11 | 116600 |
| 2024-11-06 | 37.94 | $37.24 | 89821 |
| 2024-11-05 | 37.98 | $38.51 | 132043 |
| 2024-11-04 | 37.96 | $38.10 | 86838 |
| 2024-11-01 | 37.97 | $37.87 | 125130 |
| 2024-10-31 | 38.02 | $37.69 | 112400 |
| 2024-10-30 | 38.07 | $37.82 | 83412 |
| 2024-10-29 | 38.14 | $37.91 | 130100 |
| 2024-10-28 | 38.21 | $37.90 | 83900 |
| 2024-10-25 | 38.30 | $37.79 | 122549 |
| 2024-10-24 | 38.42 | $37.73 | 69900 |
| 2024-10-23 | 38.56 | $37.87 | 81400 |
| 2024-10-22 | 38.67 | $38.26 | 61217 |
| 2024-10-21 | 38.76 | $38.02 | 49100 |
| 2024-10-18 | 38.84 | $38.50 | 107800 |
| 2024-10-17 | 38.88 | $38.11 | 106600 |
| 2024-10-16 | 38.94 | $37.95 | 80535 |
| 2024-10-15 | 38.99 | $38.27 | 133500 |
| 2024-10-14 | 39.04 | $37.95 | 134233 |
| 2024-10-11 | 39.11 | $37.62 | 190900 |
| 2024-10-10 | 39.19 | $37.70 | 102600 |
| 2024-10-09 | 39.26 | $37.99 | 61012 |
| 2024-10-08 | 39.30 | $38.14 | 49212 |
| 2024-10-07 | 39.34 | $38.40 | 52400 |
| 2024-10-04 | 39.36 | $38.84 | 103800 |
| 2024-10-03 | 39.35 | $38.69 | 68600 |
| 2024-10-02 | 39.36 | $39.17 | 81700 |
| 2024-10-01 | 39.33 | $39.30 | 73740 |
| 2024-09-30 | 39.30 | $39.67 | 48300 |
| 2024-09-27 | 39.24 | $40.23 | 93536 |
| 2024-09-26 | 39.17 | $40.59 | 77842 |
| 2024-09-25 | 39.08 | $40.03 | 73300 |
| 2024-09-24 | 39.02 | $40.06 | 60400 |
| 2024-09-23 | 38.95 | $39.65 | 58532 |
| 2024-09-20 | 38.92 | $39.33 | 92400 |
| 2024-09-19 | 38.87 | $39.19 | 84511 |
| 2024-09-18 | 38.84 | $39.07 | 103600 |
| 2024-09-17 | 38.80 | $39.09 | 55531 |
| 2024-09-16 | 38.78 | $39.35 | 57326 |
| 2024-09-13 | 38.72 | $39.38 | 97800 |
| 2024-09-12 | 38.64 | $39.01 | 55900 |
| 2024-09-11 | 38.58 | $38.85 | 156208 |
| 2024-09-10 | 38.53 | $38.85 | 51114 |
| 2024-09-09 | 38.47 | $38.75 | 78208 |
| 2024-09-06 | 38.42 | $38.74 | 133600 |
| 2024-09-05 | 38.36 | $38.80 | 100901 |
| 2024-09-04 | 38.26 | $38.60 | 169100 |
| 2024-09-03 | 38.21 | $38.67 | 117819 |
| 2024-08-30 | 38.13 | $38.65 | 116726 |
| 2024-08-29 | 38.07 | $38.69 | 55400 |
| 2024-08-28 | 37.97 | $38.83 | 98804 |
| 2024-08-27 | 37.89 | $38.75 | 34300 |
| 2024-08-26 | 37.78 | $38.81 | 50900 |
| 2024-08-23 | 37.68 | $38.94 | 54549 |
| 2024-08-22 | 37.59 | $38.31 | 61800 |
| 2024-08-21 | 37.51 | $38.56 | 72500 |
| 2024-08-20 | 37.42 | $38.42 | 64100 |
| 2024-08-19 | 37.33 | $38.64 | 45601 |
| 2024-08-16 | 37.23 | $38.12 | 82900 |
| 2024-08-15 | 37.14 | $37.88 | 71647 |
| 2024-08-14 | 37.07 | $37.82 | 88400 |
| 2024-08-13 | 37.01 | $37.68 | 84701 |
| 2024-08-12 | 36.95 | $37.71 | 83736 |
| 2024-08-09 | 36.88 | $37.74 | 113313 |
| 2024-08-08 | 36.82 | $37.50 | 132437 |
| 2024-08-07 | 36.76 | $36.91 | 221400 |
| 2024-08-06 | 36.72 | $37.66 | 163342 |
| 2024-08-05 | 36.65 | $37.05 | 189601 |
| 2024-08-02 | 36.61 | $37.47 | 150347 |
| 2024-08-01 | 36.56 | $36.66 | 127500 |
| 2024-07-31 | 36.60 | $37.15 | 105300 |
| 2024-07-30 | 36.67 | $36.62 | 113849 |
| 2024-07-29 | 36.78 | $36.80 | 122200 |
| 2024-07-26 | 36.87 | $37.12 | 145400 |
| 2024-07-25 | 36.93 | $36.74 | 187600 |
| 2024-07-24 | 37.00 | $36.65 | 115140 |
| 2024-07-23 | 37.09 | $36.63 | 111500 |
| 2024-07-22 | 37.20 | $36.59 | 93025 |
| 2024-07-19 | 37.30 | $36.40 | 85700 |
| 2024-07-18 | 37.45 | $36.57 | 113810 |
| 2024-07-17 | 37.61 | $36.46 | 85200 |
| 2024-07-16 | 37.77 | $36.49 | 107200 |
| 2024-07-15 | 37.92 | $36.40 | 67100 |
| 2024-07-12 | 38.07 | $36.51 | 91900 |
| 2024-07-11 | 38.22 | $36.30 | 74704 |
| 2024-07-10 | 38.38 | $36.18 | 79930 |
| 2024-07-09 | 38.53 | $36.12 | 126515 |
| 2024-07-08 | 38.67 | $36.31 | 118435 |
| 2024-07-05 | 38.83 | $36.56 | 116400 |
| 2024-07-03 | 38.99 | $37.35 | 71700 |
| 2024-07-02 | 39.10 | $38.54 | 58101 |
| 2024-07-01 | 39.13 | $38.78 | 49007 |
| 2024-06-28 | 39.17 | $38.61 | 45300 |
| 2024-06-27 | 39.20 | $38.35 | 63148 |
| 2024-06-26 | 39.21 | $38.15 | 179845 |
| 2024-06-25 | 39.27 | $38.54 | 62803 |
| 2024-06-24 | 39.30 | $38.85 | 139400 |
| 2024-06-21 | 39.33 | $38.48 | 175435 |
| 2024-06-20 | 39.36 | $39.47 | 69000 |
| 2024-06-18 | 39.33 | $39.69 | 44000 |
| 2024-06-17 | 39.31 | $39.62 | 45200 |
| 2024-06-14 | 39.29 | $39.60 | 60000 |
| 2024-06-13 | 39.26 | $39.40 | 34200 |
| 2024-06-12 | 39.24 | $39.59 | 49302 |
| 2024-06-11 | 39.19 | $39.40 | 35200 |
| 2024-06-10 | 39.15 | $39.25 | 41500 |
| 2024-06-07 | 39.11 | $38.92 | 29300 |
| 2024-06-06 | 39.11 | $39.45 | 40304 |
| 2024-06-05 | 39.07 | $39.78 | 42700 |
| 2024-06-04 | 39.01 | $39.49 | 55913 |
| 2024-06-03 | 38.95 | $39.24 | 48223 |
| 2024-05-31 | 38.90 | $39.61 | 72600 |
| 2024-05-30 | 38.81 | $39.02 | 40300 |
| 2024-05-29 | 38.76 | $38.57 | 35200 |
| 2024-05-28 | 38.71 | $39.33 | 74600 |
| 2024-05-24 | 38.66 | $39.33 | 41917 |
| 2024-05-23 | 38.59 | $39.28 | 47514 |
| 2024-05-22 | 38.52 | $39.16 | 26100 |
| 2024-05-21 | 38.47 | $38.88 | 59524 |
| 2024-05-20 | 38.45 | $39.25 | 30700 |
| 2024-05-17 | 38.42 | $39.16 | 36800 |
| 2024-05-16 | 38.35 | $39.06 | 41700 |
| 2024-05-15 | 38.31 | $38.97 | 28838 |
| 2024-05-14 | 38.26 | $38.62 | 40800 |
| 2024-05-13 | 38.24 | $38.67 | 49900 |
| 2024-05-10 | 38.24 | $38.42 | 71303 |
| 2024-05-09 | 38.24 | $38.83 | 29234 |
| 2024-05-08 | 38.25 | $38.81 | 59700 |
| 2024-05-07 | 38.25 | $38.57 | 72800 |
| 2024-05-06 | 38.29 | $38.20 | 54800 |
| 2024-05-03 | 38.34 | $38.28 | 79725 |
| 2024-05-02 | 38.37 | $37.74 | 51300 |
| 2024-05-01 | 38.44 | $38.00 | 66925 |
| 2024-04-30 | 38.49 | $37.71 | 67100 |
| 2024-04-29 | 38.59 | $38.22 | 95500 |
| 2024-04-26 | 38.64 | $37.88 | 67603 |
| 2024-04-25 | 38.71 | $37.87 | 55400 |
| 2024-04-24 | 38.78 | $38.24 | 102200 |
| 2024-04-23 | 38.83 | $38.59 | 59200 |
| 2024-04-22 | 38.82 | $38.54 | 101000 |
| 2024-04-19 | 38.81 | $37.85 | 86500 |
| 2024-04-18 | 38.83 | $38.16 | 60620 |
| 2024-04-17 | 38.85 | $38.00 | 87000 |
| 2024-04-16 | 38.88 | $38.17 | 52000 |
| 2024-04-15 | 38.90 | $38.63 | 67855 |
| 2024-04-12 | 38.89 | $38.50 | 55800 |
| 2024-04-11 | 38.88 | $39.01 | 57600 |
| 2024-04-10 | 38.85 | $38.89 | 83105 |
| 2024-04-09 | 38.84 | $39.25 | 65442 |
| 2024-04-08 | 38.80 | $39.27 | 47100 |
| 2024-04-05 | 38.75 | $38.96 | 67800 |
| 2024-04-04 | 38.72 | $39.00 | 51700 |
| 2024-04-03 | 38.69 | $39.15 | 62800 |
| 2024-04-02 | 38.63 | $39.57 | 59838 |
| 2024-04-01 | 38.57 | $39.35 | 67100 |
| 2024-03-28 | 38.52 | $39.14 | 92738 |
| 2024-03-27 | 38.46 | $39.33 | 66801 |
| 2024-03-26 | 38.39 | $39.16 | 106029 |
| 2024-03-25 | 38.32 | $38.56 | 77500 |
| 2024-03-22 | 38.31 | $38.19 | 102238 |
| 2024-03-21 | 38.32 | $38.39 | 86400 |
| 2024-03-20 | 38.33 | $38.52 | 86200 |
| 2024-03-19 | 38.35 | $38.55 | 66200 |
| 2024-03-18 | 38.37 | $38.51 | 69920 |
| 2024-03-15 | 38.38 | $38.45 | 76600 |
| 2024-03-14 | 38.40 | $38.44 | 54100 |
| 2024-03-13 | 38.42 | $38.40 | 63425 |
| 2024-03-12 | 38.41 | $38.59 | 77011 |
| 2024-03-11 | 38.43 | $38.50 | 57612 |
| 2024-03-08 | 38.45 | $38.24 | 79310 |
| 2024-03-07 | 38.47 | $38.44 | 50100 |
| 2024-03-06 | 38.49 | $38.25 | 68900 |
| 2024-03-05 | 38.50 | $38.08 | 70407 |
| 2024-03-04 | 38.53 | $38.26 | 48700 |
| 2024-03-01 | 38.53 | $38.48 | 149400 |
| 2024-02-29 | 38.51 | $37.79 | 120944 |
| 2024-02-28 | 38.50 | $37.91 | 104533 |
| 2024-02-27 | 38.50 | $37.87 | 85200 |
| 2024-02-26 | 38.52 | $38.24 | 120114 |
| 2024-02-23 | 38.54 | $38.50 | 46806 |
| 2024-02-22 | 38.53 | $38.65 | 55700 |
| 2024-02-21 | 38.50 | $38.90 | 72919 |
| 2024-02-20 | 38.46 | $38.87 | 61239 |
| 2024-02-16 | 38.41 | $38.72 | 71812 |
| 2024-02-15 | 38.37 | $38.84 | 60500 |
| 2024-02-14 | 38.32 | $38.78 | 56200 |
| 2024-02-13 | 38.26 | $38.38 | 41600 |
| 2024-02-12 | 38.23 | $38.95 | 47129 |
| 2024-02-09 | 38.21 | $38.79 | 67500 |
| 2024-02-08 | 38.20 | $38.63 | 40003 |
| 2024-02-07 | 38.19 | $38.83 | 69011 |
| 2024-02-06 | 38.17 | $38.60 | 50710 |
| 2024-02-05 | 38.17 | $38.62 | 150839 |
| 2024-02-02 | 38.15 | $38.18 | 69349 |
| 2024-02-01 | 38.14 | $38.17 | 130200 |
| 2024-01-31 | 38.14 | $37.58 | 119423 |
| 2024-01-30 | 38.21 | $37.86 | 190719 |
| 2024-01-29 | 38.27 | $38.37 | 61800 |
| 2024-01-26 | 38.29 | $38.58 | 67413 |
| 2024-01-25 | 38.28 | $38.20 | 74410 |
| 2024-01-24 | 38.28 | $38.18 | 150000 |
| 2024-01-23 | 38.27 | $38.16 | 137300 |
| 2024-01-22 | 38.25 | $37.81 | 72039 |
| 2024-01-19 | 38.23 | $37.91 | 64100 |
| 2024-01-18 | 38.22 | $37.81 | 104100 |
| 2024-01-17 | 38.21 | $37.51 | 112447 |
| 2024-01-16 | 38.21 | $37.76 | 113000 |
| 2024-01-12 | 38.22 | $38.65 | 89718 |
| 2024-01-11 | 38.18 | $38.50 | 73639 |
| 2024-01-10 | 38.14 | $38.61 | 84421 |
| 2024-01-09 | 38.09 | $38.33 | 69731 |
| 2024-01-08 | 38.08 | $38.58 | 134900 |
| 2024-01-05 | 38.06 | $38.17 | 119926 |
| 2024-01-04 | 38.06 | $38.10 | 86200 |
| 2024-01-03 | 38.09 | $38.18 | 188200 |
| 2024-01-02 | 38.09 | $38.89 | 78921 |
| 2023-12-29 | 38.05 | $39.07 | 110635 |
| 2023-12-28 | 37.99 | $38.84 | 91500 |
| 2023-12-27 | 37.95 | $38.35 | 78200 |
| 2023-12-26 | 37.93 | $38.28 | 78700 |
| 2023-12-22 | 37.92 | $37.90 | 64000 |
| 2023-12-21 | 37.90 | $37.73 | 81124 |
| 2023-12-20 | 37.88 | $37.51 | 88925 |
| 2023-12-19 | 37.87 | $37.69 | 98749 |
| 2023-12-18 | 37.84 | $37.55 | 81900 |
| 2023-12-15 | 37.80 | $37.51 | 295008 |
| 2023-12-14 | 37.76 | $37.88 | 106647 |
| 2023-12-13 | 37.70 | $38.00 | 116317 |
| 2023-12-12 | 37.61 | $37.65 | 162700 |
| 2023-12-11 | 37.53 | $37.60 | 201500 |
| 2023-12-08 | 37.44 | $38.03 | 91800 |
| 2023-12-07 | 37.35 | $38.20 | 111032 |
| 2023-12-06 | 37.25 | $38.33 | 180600 |
| 2023-12-05 | 37.15 | $38.53 | 101700 |
| 2023-12-04 | 37.05 | $38.25 | 88100 |
| 2023-12-01 | 36.97 | $38.07 | 100300 |
| 2023-11-30 | 36.88 | $37.94 | 150600 |
| 2023-11-29 | 36.77 | $38.09 | 127400 |
| 2023-11-28 | 36.65 | $37.94 | 116516 |
| 2023-11-27 | 36.55 | $37.97 | 84400 |
| 2023-11-24 | 36.42 | $37.55 | 58206 |
| 2023-11-22 | 36.33 | $37.25 | 102916 |
| 2023-11-21 | 36.25 | $37.40 | 130950 |
| 2023-11-20 | 36.17 | $37.11 | 96341 |
| 2023-11-17 | 36.09 | $36.75 | 98403 |
| 2023-11-16 | 36.04 | $36.73 | 96746 |
| 2023-11-15 | 35.99 | $36.62 | 106906 |
| 2023-11-14 | 35.96 | $36.22 | 107601 |
| 2023-11-13 | 35.96 | $35.92 | 99800 |
| 2023-11-10 | 35.98 | $35.90 | 100500 |
| 2023-11-09 | 35.98 | $36.26 | 87700 |
| 2023-11-08 | 35.97 | $36.22 | 118300 |
| 2023-11-07 | 35.99 | $36.37 | 119405 |
| 2023-11-06 | 36.00 | $36.52 | 138430 |
| 2023-11-03 | 35.99 | $36.50 | 205310 |
| 2023-11-02 | 35.98 | $36.29 | 245418 |
| 2023-11-01 | 35.96 | $35.84 | 333900 |
| 2023-10-31 | 35.96 | $35.63 | 169141 |
| 2023-10-30 | 35.96 | $35.89 | 123310 |
| 2023-10-27 | 35.96 | $35.50 | 115405 |
| 2023-10-26 | 35.99 | $35.58 | 78600 |
| 2023-10-25 | 36.01 | $35.71 | 128000 |
| 2023-10-24 | 36.02 | $35.89 | 146400 |
| 2023-10-23 | 36.02 | $35.53 | 109900 |
| 2023-10-20 | 36.05 | $35.71 | 113700 |
| 2023-10-19 | 36.09 | $35.78 | 128540 |
| 2023-10-18 | 36.10 | $35.85 | 97900 |
| 2023-10-17 | 36.15 | $36.21 | 124200 |
| 2023-10-16 | 36.16 | $36.36 | 125231 |
| 2023-10-13 | 36.18 | $35.89 | 110923 |
| 2023-10-12 | 36.21 | $36.21 | 150200 |
| 2023-10-11 | 36.22 | $36.63 | 115200 |
| 2023-10-10 | 36.22 | $36.43 | 112920 |
| 2023-10-09 | 36.21 | $36.42 | 116000 |
| 2023-10-06 | 36.21 | $36.17 | 159213 |
| 2023-10-05 | 36.20 | $35.99 | 134617 |
| 2023-10-04 | 36.21 | $35.83 | 116800 |
| 2023-10-03 | 36.23 | $35.70 | 142244 |
| 2023-10-02 | 36.28 | $35.88 | 113200 |
| 2023-09-29 | 36.29 | $35.94 | 111915 |
| 2023-09-28 | 36.32 | $36.03 | 101634 |
| 2023-09-27 | 36.36 | $35.94 | 140819 |
| 2023-09-26 | 36.41 | $35.80 | 117914 |
| 2023-09-25 | 36.46 | $36.26 | 84333 |
| 2023-09-22 | 36.47 | $36.46 | 148518 |
| 2023-09-21 | 36.50 | $36.07 | 152100 |
| 2023-09-20 | 36.53 | $36.69 | 219734 |
| 2023-09-19 | 36.52 | $36.59 | 123400 |
| 2023-09-18 | 36.53 | $36.70 | 91740 |
| 2023-09-15 | 36.53 | $36.42 | 344000 |
| 2023-09-14 | 36.54 | $36.45 | 104800 |
| 2023-09-13 | 36.56 | $36.56 | 116200 |
| 2023-09-12 | 36.57 | $36.31 | 97111 |
| 2023-09-11 | 36.59 | $36.33 | 139800 |
| 2023-09-08 | 36.63 | $36.05 | 128085 |
| 2023-09-07 | 36.68 | $36.18 | 129019 |
| 2023-09-06 | 36.71 | $36.25 | 97240 |
| 2023-09-05 | 36.74 | $36.60 | 198340 |
| 2023-09-01 | 36.75 | $36.23 | 77800 |
| 2023-08-31 | 36.76 | $36.43 | 128148 |
| 2023-08-30 | 36.76 | $36.82 | 103100 |
| 2023-08-29 | 36.75 | $37.01 | 57800 |
| 2023-08-28 | 36.73 | $36.74 | 62602 |
| 2023-08-25 | 36.73 | $36.59 | 139321 |
| 2023-08-24 | 36.75 | $36.90 | 89916 |
| 2023-08-23 | 36.76 | $36.70 | 110839 |
| 2023-08-22 | 36.79 | $36.61 | 90900 |
| 2023-08-21 | 36.80 | $36.65 | 76207 |
| 2023-08-18 | 36.81 | $36.83 | 109409 |
| 2023-08-17 | 36.81 | $36.64 | 134808 |
| 2023-08-16 | 36.81 | $36.82 | 193035 |
| 2023-08-15 | 36.82 | $36.66 | 109902 |
| 2023-08-14 | 36.83 | $36.74 | 126800 |
| 2023-08-11 | 36.85 | $37.12 | 108400 |
| 2023-08-10 | 36.86 | $37.06 | 139111 |
| 2023-08-09 | 36.86 | $36.89 | 103000 |
| 2023-08-08 | 36.86 | $36.82 | 154501 |
| 2023-08-07 | 36.84 | $36.64 | 139333 |
| 2023-08-04 | 36.82 | $36.52 | 78111 |
| 2023-08-03 | 36.81 | $36.52 | 94600 |
| 2023-08-02 | 36.81 | $36.54 | 95400 |
| 2023-08-01 | 36.84 | $36.62 | 55100 |
| 2023-07-31 | 36.86 | $36.70 | 77700 |
| 2023-07-28 | 36.89 | $37.10 | 69000 |
| 2023-07-27 | 36.92 | $37.05 | 113300 |
| 2023-07-26 | 36.97 | $37.18 | 68915 |
| 2023-07-25 | 37.10 | $36.93 | 68900 |
| 2023-07-24 | 37.25 | $36.79 | 115516 |
| 2023-07-21 | 37.42 | $36.81 | 94739 |
| 2023-07-20 | 37.60 | $36.71 | 111932 |
| 2023-07-19 | 37.79 | $36.97 | 89900 |
| 2023-07-18 | 37.98 | $36.80 | 114528 |
| 2023-07-17 | 38.18 | $37.16 | 87900 |
| 2023-07-14 | 38.37 | $37.41 | 67600 |
| 2023-07-13 | 38.55 | $37.05 | 77100 |
| 2023-07-12 | 38.73 | $36.85 | 74600 |
| 2023-07-11 | 38.92 | $36.53 | 181140 |
| 2023-07-10 | 39.13 | $36.16 | 110918 |
| 2023-07-07 | 39.35 | $36.38 | 214400 |
| 2023-07-06 | 39.56 | $36.51 | 190600 |
| 2023-07-05 | 39.77 | $37.03 | 165352 |
| 2023-07-03 | 39.96 | $37.01 | 67900 |
| 2023-06-30 | 40.13 | $37.29 | 155233 |
| 2023-06-29 | 40.31 | $37.85 | 83622 |
| 2023-06-28 | 40.46 | $38.07 | 197746 |
| 2023-06-27 | 40.59 | $39.74 | 117722 |
| 2023-06-26 | 40.64 | $39.90 | 69418 |
| 2023-06-23 | 40.70 | $40.22 | 71100 |
| 2023-06-22 | 40.72 | $40.42 | 48416 |
| 2023-06-21 | 40.74 | $40.54 | 59000 |
| 2023-06-20 | 40.75 | $40.59 | 41937 |
| 2023-06-16 | 40.78 | $40.88 | 138500 |
| 2023-06-15 | 40.78 | $41.00 | 72271 |
| 2023-06-14 | 40.78 | $40.93 | 41200 |
| 2023-06-13 | 40.77 | $40.79 | 62238 |
| 2023-06-12 | 40.76 | $40.53 | 44400 |
| 2023-06-09 | 40.76 | $40.74 | 31422 |
| 2023-06-08 | 40.77 | $40.63 | 47848 |
| 2023-06-07 | 40.79 | $40.59 | 43500 |
| 2023-06-06 | 40.83 | $40.68 | 63400 |
| 2023-06-05 | 40.86 | $40.74 | 65167 |
| 2023-06-02 | 40.90 | $40.49 | 154100 |
| 2023-06-01 | 40.94 | $40.78 | 80816 |
| 2023-05-31 | 40.94 | $40.92 | 83800 |
| 2023-05-30 | 40.92 | $40.70 | 119800 |
| 2023-05-26 | 40.94 | $40.78 | 81700 |
| 2023-05-25 | 40.96 | $41.08 | 103848 |
| 2023-05-24 | 40.98 | $40.64 | 57305 |
| 2023-05-23 | 41.02 | $40.82 | 94900 |
| 2023-05-22 | 41.03 | $40.61 | 63022 |
| 2023-05-19 | 41.05 | $41.24 | 100018 |
| 2023-05-18 | 41.05 | $40.90 | 86108 |
| 2023-05-17 | 41.06 | $40.99 | 103200 |
| 2023-05-16 | 41.05 | $40.73 | 79300 |
| 2023-05-15 | 41.07 | $40.64 | 65000 |
| 2023-05-12 | 41.08 | $40.45 | 50406 |
| 2023-05-11 | 41.09 | $40.92 | 63327 |
| 2023-05-10 | 41.09 | $41.19 | 70028 |
| 2023-05-09 | 41.06 | $41.36 | 73312 |
| 2023-05-08 | 40.99 | $41.18 | 104617 |
| 2023-05-05 | 40.94 | $41.51 | 83751 |
| 2023-05-04 | 40.84 | $41.28 | 89500 |
| 2023-05-03 | 40.75 | $40.76 | 70500 |
| 2023-05-02 | 40.70 | $40.67 | 76600 |
| 2023-05-01 | 40.63 | $41.10 | 55800 |
| 2023-04-28 | 40.53 | $41.22 | 90124 |
| 2023-04-27 | 40.43 | $41.47 | 96410 |
| 2023-04-26 | 40.33 | $41.39 | 80226 |
| 2023-04-25 | 40.23 | $41.02 | 106200 |
| 2023-04-24 | 40.15 | $40.99 | 72100 |
| 2023-04-21 | 40.07 | $41.26 | 93135 |
| 2023-04-20 | 39.98 | $40.98 | 72200 |
| 2023-04-19 | 39.88 | $40.91 | 88500 |
| 2023-04-18 | 39.76 | $41.07 | 67700 |
| 2023-04-17 | 39.65 | $40.83 | 72400 |
| 2023-04-14 | 39.53 | $40.73 | 82800 |
| 2023-04-13 | 39.43 | $40.95 | 113005 |
| 2023-04-12 | 39.30 | $40.42 | 102600 |
| 2023-04-11 | 39.22 | $40.13 | 103100 |
| 2023-04-10 | 39.16 | $40.14 | 102000 |
| 2023-04-06 | 39.06 | $39.49 | 134324 |
| 2023-04-05 | 39.00 | $39.47 | 262235 |
| 2023-04-04 | 38.96 | $39.69 | 90719 |
| 2023-04-03 | 38.89 | $39.36 | 96907 |
| 2023-03-31 | 38.85 | $39.10 | 91700 |
| 2023-03-30 | 38.81 | $39.21 | 74900 |
| 2023-03-29 | 38.75 | $39.41 | 144839 |
| 2023-03-28 | 38.66 | $39.50 | 103200 |
| 2023-03-27 | 38.56 | $39.35 | 71621 |
| 2023-03-24 | 38.47 | $39.49 | 115900 |
| 2023-03-23 | 38.38 | $39.29 | 105800 |
| 2023-03-22 | 38.32 | $38.97 | 174136 |
| 2023-03-21 | 38.25 | $38.65 | 146600 |
| 2023-03-20 | 38.18 | $38.85 | 160709 |
| 2023-03-17 | 38.12 | $38.40 | 354904 |
| 2023-03-16 | 38.06 | $38.69 | 176906 |
| 2023-03-15 | 37.98 | $38.36 | 267000 |
| 2023-03-14 | 37.93 | $38.88 | 137700 |
| 2023-03-13 | 37.87 | $38.80 | 145357 |
| 2023-03-10 | 37.78 | $38.26 | 100814 |
| 2023-03-09 | 37.72 | $38.31 | 92524 |
| 2023-03-08 | 37.67 | $38.56 | 123000 |
| 2023-03-07 | 37.60 | $38.44 | 105100 |
| 2023-03-06 | 37.53 | $38.39 | 89400 |
| 2023-03-03 | 37.49 | $38.43 | 139828 |
| 2023-03-02 | 37.46 | $37.89 | 138742 |
| 2023-03-01 | 37.44 | $37.74 | 142207 |
| 2023-02-28 | 37.41 | $37.41 | 144800 |
| 2023-02-27 | 37.45 | $37.60 | 81700 |
| 2023-02-24 | 37.48 | $37.73 | 147200 |
| 2023-02-23 | 37.51 | $37.99 | 116700 |
| 2023-02-22 | 37.53 | $37.62 | 106310 |
| 2023-02-21 | 37.58 | $37.33 | 78300 |
| 2023-02-17 | 37.63 | $37.49 | 64712 |
| 2023-02-16 | 37.66 | $37.33 | 80300 |
| 2023-02-15 | 37.70 | $37.12 | 115319 |
| 2023-02-14 | 37.74 | $37.37 | 112000 |
| 2023-02-13 | 37.76 | $37.51 | 143714 |
| 2023-02-10 | 37.77 | $37.10 | 121800 |
| 2023-02-09 | 37.79 | $37.06 | 139606 |
| 2023-02-08 | 37.81 | $37.26 | 174700 |
| 2023-02-07 | 37.82 | $37.12 | 173500 |
| 2023-02-06 | 37.85 | $37.12 | 140600 |
| 2023-02-03 | 37.87 | $37.55 | 114900 |
| 2023-02-02 | 37.85 | $37.81 | 107700 |
| 2023-02-01 | 37.81 | $37.59 | 161400 |
| 2023-01-31 | 37.79 | $37.05 | 183029 |
| 2023-01-30 | 37.77 | $38.21 | 111200 |
| 2023-01-27 | 37.70 | $38.20 | 81305 |
| 2023-01-26 | 37.61 | $38.39 | 74900 |
| 2023-01-25 | 37.54 | $38.42 | 98313 |
| 2023-01-24 | 37.44 | $38.50 | 75010 |
| 2023-01-23 | 37.34 | $38.39 | 85900 |
| 2023-01-20 | 37.24 | $38.16 | 139438 |
| 2023-01-19 | 37.13 | $38.08 | 84247 |
| 2023-01-18 | 37.03 | $37.84 | 99310 |
| 2023-01-17 | 36.93 | $37.87 | 90236 |
| 2023-01-13 | 36.84 | $37.68 | 260813 |
| 2023-01-12 | 36.78 | $37.44 | 196700 |
| 2023-01-11 | 36.72 | $37.45 | 208700 |
| 2023-01-10 | 36.67 | $37.54 | 128700 |
| 2023-01-09 | 36.61 | $37.67 | 86600 |
| 2023-01-06 | 36.54 | $37.57 | 163505 |
| 2023-01-05 | 36.48 | $37.05 | 144200 |
| 2023-01-04 | 36.46 | $37.09 | 219000 |
| 2023-01-03 | 36.43 | $37.28 | 245912 |
| 2022-12-30 | 36.39 | $36.59 | 85600 |
| 2022-12-29 | 36.37 | $36.74 | 102935 |
| 2022-12-28 | 36.36 | $36.53 | 124500 |
| 2022-12-27 | 36.32 | $36.81 | 84900 |
| 2022-12-23 | 36.24 | $36.57 | 77501 |
| 2022-12-22 | 36.21 | $36.52 | 131216 |
| 2022-12-21 | 36.13 | $36.25 | 155047 |
| 2022-12-20 | 36.05 | $36.11 | 202800 |
| 2022-12-19 | 35.97 | $35.99 | 135438 |
| 2022-12-16 | 35.91 | $35.87 | 193739 |
| 2022-12-15 | 35.84 | $36.12 | 242536 |
| 2022-12-14 | 35.77 | $36.31 | 173200 |
| 2022-12-13 | 35.69 | $36.42 | 189800 |
| 2022-12-12 | 35.61 | $36.34 | 183600 |
| 2022-12-09 | 35.54 | $36.40 | 132436 |
| 2022-12-08 | 35.45 | $36.22 | 182700 |
| 2022-12-07 | 35.32 | $36.47 | 201200 |
| 2022-12-06 | 35.18 | $36.50 | 157300 |
| 2022-12-05 | 35.03 | $36.57 | 205500 |
| 2022-12-02 | 34.88 | $36.41 | 166600 |
| 2022-12-01 | 34.72 | $36.20 | 144327 |
| 2022-11-30 | 34.59 | $36.52 | 307008 |
| 2022-11-29 | 34.43 | $35.72 | 287500 |
| 2022-11-28 | 34.36 | $35.31 | 283200 |
| 2022-11-25 | 34.30 | $35.87 | 169730 |
| 2022-11-23 | 34.21 | $35.05 | 315907 |
| 2022-11-22 | 34.14 | $34.56 | 308500 |
| 2022-11-21 | 34.10 | $34.56 | 132845 |
| 2022-11-18 | 34.02 | $34.71 | 123200 |
| 2022-11-17 | 33.96 | $34.56 | 137044 |
| 2022-11-16 | 33.90 | $34.63 | 171749 |
| 2022-11-15 | 33.85 | $34.71 | 315719 |
| 2022-11-14 | 33.81 | $34.98 | 262647 |
| 2022-11-11 | 33.77 | $34.93 | 245700 |
| 2022-11-10 | 33.71 | $34.45 | 167600 |
| 2022-11-09 | 33.70 | $33.73 | 285200 |
| 2022-11-08 | 33.72 | $33.62 | 225600 |
| 2022-11-07 | 33.73 | $33.41 | 236817 |
| 2022-11-04 | 33.77 | $33.59 | 160800 |
| 2022-11-03 | 33.80 | $33.28 | 236800 |
| 2022-11-02 | 33.86 | $33.58 | 291400 |
| 2022-11-01 | 33.94 | $33.30 | 387517 |
| 2022-10-31 | 34.05 | $34.41 | 307100 |
| 2022-10-28 | 34.10 | $34.05 | 164228 |
| 2022-10-27 | 34.17 | $34.00 | 256100 |
| 2022-10-26 | 34.27 | $33.74 | 191700 |
| 2022-10-25 | 34.41 | $33.67 | 535521 |
| 2022-10-24 | 34.53 | $33.05 | 349200 |
| 2022-10-21 | 34.70 | $33.47 | 250901 |
| 2022-10-20 | 34.83 | $33.38 | 223300 |
| 2022-10-19 | 35.00 | $33.60 | 343200 |
| 2022-10-18 | 35.17 | $34.00 | 344724 |
| 2022-10-17 | 35.34 | $34.17 | 237500 |
| 2022-10-14 | 35.51 | $33.66 | 280400 |
| 2022-10-13 | 35.71 | $34.34 | 323700 |
| 2022-10-12 | 35.87 | $34.06 | 265824 |
| 2022-10-11 | 36.08 | $33.84 | 255633 |
| 2022-10-10 | 36.30 | $34.18 | 315607 |
| 2022-10-07 | 36.55 | $34.23 | 260713 |
| 2022-10-06 | 36.79 | $34.49 | 313340 |
| 2022-10-05 | 37.00 | $35.08 | 258000 |
| 2022-10-04 | 37.19 | $35.49 | 331168 |
| 2022-10-03 | 37.38 | $35.51 | 460942 |
| 2022-09-30 | 37.57 | $35.53 | 230519 |
| 2022-09-29 | 37.77 | $35.87 | 266543 |
| 2022-09-28 | 37.96 | $36.48 | 195920 |
| 2022-09-27 | 38.14 | $36.25 | 272100 |
| 2022-09-26 | 38.35 | $36.39 | 365346 |
| 2022-09-23 | 38.55 | $36.05 | 202600 |
| 2022-09-22 | 38.78 | $36.79 | 201412 |
| 2022-09-21 | 38.96 | $37.03 | 136019 |
| 2022-09-20 | 39.14 | $37.30 | 217900 |
| 2022-09-19 | 39.31 | $37.66 | 255211 |
| 2022-09-16 | 39.45 | $37.55 | 846019 |
| 2022-09-15 | 39.61 | $37.67 | 182925 |
| 2022-09-14 | 39.78 | $38.12 | 151400 |
| 2022-09-13 | 39.94 | $38.34 | 196746 |
| 2022-09-12 | 40.09 | $39.21 | 121000 |
| 2022-09-09 | 40.20 | $38.94 | 138900 |
| 2022-09-08 | 40.33 | $38.80 | 211300 |
| 2022-09-07 | 40.46 | $38.82 | 148045 |
| 2022-09-06 | 40.56 | $39.21 | 149049 |
| 2022-09-02 | 40.63 | $39.33 | 147200 |
| 2022-09-01 | 40.69 | $39.52 | 142038 |
| 2022-08-31 | 40.73 | $39.72 | 132700 |
| 2022-08-30 | 40.76 | $40.11 | 133400 |
| 2022-08-29 | 40.76 | $40.47 | 154438 |
| 2022-08-26 | 40.76 | $40.36 | 140714 |
| 2022-08-25 | 40.75 | $40.57 | 87831 |
| 2022-08-24 | 40.73 | $40.48 | 104522 |
| 2022-08-23 | 40.73 | $40.70 | 150510 |
| 2022-08-22 | 40.67 | $40.67 | 162119 |
| 2022-08-19 | 40.63 | $40.46 | 72000 |
| 2022-08-18 | 40.58 | $40.79 | 131641 |
| 2022-08-17 | 40.54 | $40.95 | 102900 |
| 2022-08-16 | 40.49 | $41.25 | 119526 |
| 2022-08-15 | 40.47 | $41.41 | 93219 |
| 2022-08-12 | 40.44 | $41.48 | 64007 |
| 2022-08-11 | 40.42 | $41.52 | 116700 |
| 2022-08-10 | 40.40 | $41.32 | 222446 |
| 2022-08-09 | 40.41 | $40.90 | 176533 |
| 2022-08-08 | 40.44 | $40.67 | 180725 |
| 2022-08-05 | 40.51 | $40.51 | 151300 |
| 2022-08-04 | 40.59 | $40.20 | 95543 |
| 2022-08-03 | 40.71 | $40.29 | 178503 |
| 2022-08-02 | 40.84 | $40.24 | 239900 |
| 2022-08-01 | 40.95 | $40.33 | 290731 |
| 2022-07-29 | 41.03 | $40.17 | 99226 |
| 2022-07-28 | 41.08 | $40.29 | 165844 |
| 2022-07-27 | 41.17 | $40.35 | 181200 |
| 2022-07-26 | 41.31 | $39.63 | 147520 |
| 2022-07-25 | 41.49 | $39.84 | 175300 |
| 2022-07-22 | 41.68 | $39.53 | 174210 |
| 2022-07-21 | 41.86 | $39.82 | 152100 |
| 2022-07-20 | 42.00 | $40.07 | 166440 |
| 2022-07-19 | 42.14 | $40.80 | 144000 |
| 2022-07-18 | 42.20 | $40.81 | 164200 |
| 2022-07-15 | 42.25 | $41.15 | 92307 |
| 2022-07-14 | 42.30 | $41.05 | 182330 |
| 2022-07-13 | 42.34 | $41.48 | 138400 |
| 2022-07-12 | 42.38 | $41.58 | 176434 |
| 2022-07-11 | 42.43 | $41.96 | 136247 |
| 2022-07-08 | 42.46 | $42.13 | 157100 |
| 2022-07-07 | 42.50 | $42.59 | 124407 |
| 2022-07-06 | 42.52 | $43.07 | 174100 |
| 2022-07-05 | 42.51 | $42.36 | 170241 |
| 2022-07-01 | 42.54 | $41.88 | 105100 |
| 2022-06-30 | 42.61 | $41.25 | 221608 |
| 2022-06-29 | 42.70 | $42.03 | 181526 |
| 2022-06-28 | 42.75 | $43.18 | 90000 |
| 2022-06-27 | 42.72 | $43.20 | 319318 |
| 2022-06-24 | 42.72 | $43.71 | 145004 |
| 2022-06-23 | 42.65 | $43.03 | 150913 |
| 2022-06-22 | 42.60 | $42.59 | 169316 |
| 2022-06-21 | 42.58 | $42.89 | 222800 |
| 2022-06-17 | 42.53 | $42.07 | 626400 |
| 2022-06-16 | 42.52 | $41.73 | 215119 |
| 2022-06-15 | 42.51 | $42.16 | 197700 |
| 2022-06-14 | 42.51 | $41.99 | 171900 |
| 2022-06-13 | 42.51 | $42.14 | 206800 |
| 2022-06-10 | 42.51 | $42.61 | 144032 |
| 2022-06-09 | 42.47 | $42.61 | 80300 |
| 2022-06-08 | 42.44 | $42.94 | 73800 |
| 2022-06-07 | 42.41 | $42.97 | 64900 |
| 2022-06-06 | 42.36 | $42.91 | 74000 |
| 2022-06-03 | 42.34 | $42.97 | 122900 |
| 2022-06-02 | 42.29 | $43.27 | 121820 |
| 2022-06-01 | 42.23 | $42.93 | 145721 |
| 2022-05-31 | 42.21 | $43.00 | 150900 |
| 2022-05-27 | 42.25 | $42.71 | 66000 |
| 2022-05-26 | 42.31 | $43.07 | 157700 |
| 2022-05-25 | 42.37 | $42.40 | 402800 |
| 2022-05-24 | 42.48 | $42.11 | 96000 |
| 2022-05-23 | 42.59 | $42.13 | 85006 |
| 2022-05-20 | 42.72 | $41.88 | 140703 |
| 2022-05-19 | 42.85 | $41.79 | 94100 |
| 2022-05-18 | 42.97 | $41.70 | 162803 |
| 2022-05-17 | 43.12 | $42.05 | 240603 |
| 2022-05-16 | 43.24 | $42.02 | 162700 |
| 2022-05-13 | 43.35 | $42.10 | 112700 |
| 2022-05-12 | 43.48 | $41.87 | 163232 |
| 2022-05-11 | 43.61 | $42.03 | 160400 |
| 2022-05-10 | 43.71 | $42.23 | 148045 |
| 2022-05-09 | 43.80 | $41.98 | 148400 |
| 2022-05-06 | 43.92 | $42.52 | 182100 |
| 2022-05-05 | 44.01 | $41.96 | 153543 |
| 2022-05-04 | 44.13 | $42.08 | 238348 |
| 2022-05-03 | 44.25 | $42.63 | 211100 |
| 2022-05-02 | 44.36 | $43.77 | 189406 |
| 2022-04-29 | 44.41 | $43.82 | 102728 |
| 2022-04-28 | 44.44 | $44.40 | 84100 |
| 2022-04-27 | 44.45 | $44.55 | 207822 |
| 2022-04-26 | 44.45 | $44.36 | 127859 |
| 2022-04-25 | 44.46 | $44.73 | 81074 |
| 2022-04-22 | 44.44 | $44.35 | 67840 |
| 2022-04-21 | 44.44 | $44.34 | 62600 |
| 2022-04-20 | 44.41 | $44.66 | 87900 |
| 2022-04-19 | 44.39 | $44.31 | 84300 |
| 2022-04-18 | 44.39 | $44.40 | 72900 |
| 2022-04-14 | 44.40 | $44.57 | 59700 |
| 2022-04-13 | 44.40 | $44.54 | 172700 |
| 2022-04-12 | 44.40 | $43.96 | 118100 |
| 2022-04-11 | 44.38 | $44.08 | 67542 |
| 2022-04-08 | 44.33 | $44.29 | 79743 |
| 2022-04-07 | 44.29 | $44.31 | 68512 |
| 2022-04-06 | 44.26 | $44.50 | 150300 |
| 2022-04-05 | 44.21 | $44.44 | 135300 |
| 2022-04-04 | 44.14 | $44.81 | 76100 |
| 2022-04-01 | 44.05 | $44.70 | 137400 |
| 2022-03-31 | 44.00 | $44.45 | 96937 |
| 2022-03-30 | 43.98 | $44.55 | 95300 |
| 2022-03-29 | 43.97 | $44.68 | 141700 |
| 2022-03-28 | 43.96 | $44.44 | 75737 |
| 2022-03-25 | 43.97 | $44.51 | 66800 |
| 2022-03-24 | 43.99 | $44.20 | 75047 |
| 2022-03-23 | 44.00 | $43.89 | 98720 |
| 2022-03-22 | 44.05 | $44.26 | 86937 |
| 2022-03-21 | 44.06 | $44.28 | 80941 |
| 2022-03-18 | 44.05 | $44.45 | 152434 |
| 2022-03-17 | 44.01 | $44.66 | 132900 |
| 2022-03-16 | 43.97 | $44.49 | 159300 |
| 2022-03-15 | 43.91 | $43.62 | 175638 |
| 2022-03-14 | 43.90 | $43.12 | 102300 |
| 2022-03-11 | 43.91 | $43.47 | 158400 |
| 2022-03-10 | 43.88 | $43.77 | 184334 |
| 2022-03-09 | 43.85 | $43.43 | 158228 |
| 2022-03-08 | 43.82 | $43.06 | 163000 |
| 2022-03-07 | 43.80 | $43.06 | 121800 |
| 2022-03-04 | 43.80 | $43.69 | 80400 |
| 2022-03-03 | 43.77 | $43.92 | 177500 |
| 2022-03-02 | 43.74 | $44.44 | 115400 |
| 2022-03-01 | 43.69 | $44.43 | 98800 |
| 2022-02-28 | 43.64 | $44.61 | 94415 |
| 2022-02-25 | 43.56 | $44.86 | 80600 |
| 2022-02-24 | 43.49 | $44.44 | 143529 |
| 2022-02-23 | 43.43 | $44.97 | 133949 |
| 2022-02-22 | 43.30 | $44.43 | 99118 |
| 2022-02-18 | 43.19 | $44.03 | 75420 |
| 2022-02-17 | 43.10 | $43.77 | 183600 |
| 2022-02-16 | 43.03 | $43.69 | 242500 |
| 2022-02-15 | 42.98 | $43.46 | 194000 |
| 2022-02-14 | 42.94 | $43.36 | 131800 |
| 2022-02-11 | 42.91 | $43.26 | 158100 |
| 2022-02-10 | 42.87 | $42.95 | 155000 |
| 2022-02-09 | 42.84 | $43.11 | 224400 |
| 2022-02-08 | 42.80 | $42.88 | 175700 |
| 2022-02-07 | 42.77 | $42.72 | 122100 |
| 2022-02-04 | 42.72 | $42.96 | 98222 |
| 2022-02-03 | 42.66 | $43.11 | 88600 |
| 2022-02-02 | 42.59 | $43.37 | 114300 |
| 2022-02-01 | 42.53 | $43.39 | 73515 |
| 2022-01-31 | 42.46 | $43.41 | 96900 |
| 2022-01-28 | 42.40 | $43.01 | 127600 |
| 2022-01-27 | 42.36 | $43.52 | 157741 |
| 2022-01-26 | 42.29 | $43.26 | 158000 |
| 2022-01-25 | 42.24 | $42.27 | 102000 |
| 2022-01-24 | 42.23 | $42.18 | 181400 |
| 2022-01-21 | 42.21 | $42.40 | 133000 |
| 2022-01-20 | 42.18 | $42.35 | 116700 |
| 2022-01-19 | 42.14 | $42.56 | 145303 |
| 2022-01-18 | 42.08 | $42.72 | 93300 |
| 2022-01-14 | 42.00 | $42.68 | 88700 |
| 2022-01-13 | 41.91 | $42.61 | 60920 |
| 2022-01-12 | 41.83 | $42.38 | 47300 |
| 2022-01-11 | 41.75 | $42.24 | 70618 |
| 2022-01-10 | 41.68 | $42.19 | 69401 |
| 2022-01-07 | 41.63 | $41.70 | 69100 |
| 2022-01-06 | 41.60 | $41.78 | 51109 |
| 2022-01-05 | 41.57 | $41.86 | 113536 |
| 2022-01-04 | 41.51 | $42.04 | 75300 |
| 2022-01-03 | 41.46 | $41.97 | 67631 |
| 2021-12-31 | 41.39 | $42.21 | 32146 |
| 2021-12-30 | 41.33 | $42.24 | 60500 |
| 2021-12-29 | 41.25 | $42.23 | 56600 |
| 2021-12-28 | 41.14 | $42.09 | 61800 |
| 2021-12-27 | 41.06 | $42.13 | 56427 |
| 2021-12-23 | 40.95 | $41.82 | 113008 |
| 2021-12-22 | 40.89 | $41.80 | 153500 |
| 2021-12-21 | 40.83 | $41.52 | 106328 |
| 2021-12-20 | 40.78 | $41.31 | 180117 |
| 2021-12-17 | 40.75 | $41.13 | 98000 |
| 2021-12-16 | 40.75 | $41.01 | 69511 |
| 2021-12-15 | 40.76 | $40.95 | 73000 |
| 2021-12-14 | 40.76 | $40.78 | 89700 |
| 2021-12-13 | 40.74 | $40.92 | 99149 |
| 2021-12-10 | 40.72 | $41.20 | 68700 |
| 2021-12-09 | 40.68 | $41.03 | 68200 |
| 2021-12-08 | 40.63 | $41.08 | 123600 |
| 2021-12-07 | 40.57 | $40.82 | 80000 |
| 2021-12-06 | 40.51 | $40.87 | 92100 |
| 2021-12-03 | 40.44 | $40.75 | 81900 |
| 2021-12-02 | 40.38 | $40.98 | 171306 |
| 2021-12-01 | 40.30 | $40.56 | 186640 |
| 2021-11-30 | 40.25 | $40.10 | 169610 |
| 2021-11-29 | 40.24 | $40.36 | 86800 |
| 2021-11-26 | 40.19 | $40.00 | 45500 |
| 2021-11-24 | 40.17 | $40.68 | 50700 |
| 2021-11-23 | 40.12 | $40.56 | 57409 |
| 2021-11-22 | 40.07 | $40.50 | 78500 |
| 2021-11-19 | 40.03 | $40.70 | 60700 |
| 2021-11-18 | 39.98 | $41.14 | 73500 |
| 2021-11-17 | 39.90 | $41.12 | 75600 |
| 2021-11-16 | 39.82 | $41.12 | 125199 |
| 2021-11-15 | 39.76 | $40.39 | 130511 |
| 2021-11-12 | 39.72 | $40.49 | 101700 |
| 2021-11-11 | 39.68 | $40.27 | 138600 |
| 2021-11-10 | 39.65 | $40.08 | 123534 |
| 2021-11-09 | 39.63 | $39.83 | 93900 |
| 2021-11-08 | 39.63 | $39.70 | 136500 |
| 2021-11-05 | 39.62 | $39.42 | 168537 |
| 2021-11-04 | 39.63 | $39.53 | 87300 |
| 2021-11-03 | 39.63 | $39.51 | 131000 |
| 2021-11-02 | 39.63 | $39.50 | 135300 |
| 2021-11-01 | 39.64 | $39.85 | 140217 |
| 2021-10-29 | 39.62 | $39.50 | 107320 |
| 2021-10-28 | 39.62 | $39.59 | 102131 |
| 2021-10-27 | 39.61 | $39.60 | 79901 |
| 2021-10-26 | 39.64 | $39.65 | 130500 |
| 2021-10-25 | 39.64 | $39.60 | 127748 |
| 2021-10-22 | 39.67 | $39.64 | 113848 |
| 2021-10-21 | 39.70 | $39.57 | 118244 |
| 2021-10-20 | 39.72 | $39.56 | 79712 |
| 2021-10-19 | 39.73 | $39.83 | 117000 |
| 2021-10-18 | 39.71 | $39.60 | 77700 |
| 2021-10-15 | 39.70 | $39.76 | 110200 |
| 2021-10-14 | 39.69 | $39.69 | 109338 |
| 2021-10-13 | 39.70 | $39.68 | 113232 |
| 2021-10-12 | 39.73 | $39.79 | 106100 |
| 2021-10-11 | 39.73 | $39.62 | 80400 |
| 2021-10-08 | 39.75 | $39.54 | 88800 |
| 2021-10-07 | 39.75 | $39.53 | 126931 |
| 2021-10-06 | 39.78 | $39.55 | 77900 |
| 2021-10-05 | 39.81 | $39.56 | 85400 |
| 2021-10-04 | 39.84 | $39.56 | 78615 |
| 2021-10-01 | 39.87 | $39.57 | 97500 |
| 2021-09-30 | 39.91 | $39.29 | 238549 |
| 2021-09-29 | 39.95 | $40.12 | 90900 |
| 2021-09-28 | 39.99 | $39.83 | 108400 |
| 2021-09-27 | 40.01 | $40.20 | 82805 |
| 2021-09-24 | 39.99 | $40.12 | 124000 |
| 2021-09-23 | 39.97 | $40.04 | 124837 |
| 2021-09-22 | 39.95 | $39.71 | 110900 |
| 2021-09-21 | 39.99 | $39.50 | 108444 |
| 2021-09-20 | 40.12 | $39.39 | 150800 |
| 2021-09-17 | 40.25 | $39.55 | 230700 |
| 2021-09-16 | 40.38 | $39.93 | 103700 |
| 2021-09-15 | 40.49 | $40.10 | 86243 |
| 2021-09-14 | 40.60 | $39.94 | 149000 |
| 2021-09-13 | 40.72 | $39.97 | 133000 |
| 2021-09-10 | 40.84 | $39.55 | 147600 |
| 2021-09-09 | 40.99 | $40.05 | 98625 |
| 2021-09-08 | 41.12 | $40.12 | 100900 |
| 2021-09-07 | 41.25 | $40.18 | 54200 |
| 2021-09-03 | 41.37 | $40.28 | 70208 |
| 2021-09-02 | 41.49 | $40.28 | 174948 |
| 2021-09-01 | 41.61 | $40.19 | 141200 |
| 2021-08-31 | 41.72 | $40.85 | 157000 |
| 2021-08-30 | 41.80 | $40.15 | 117700 |
| 2021-08-27 | 41.89 | $39.82 | 136615 |
| 2021-08-26 | 41.97 | $39.74 | 199400 |
| 2021-08-25 | 42.07 | $39.74 | 140338 |
| 2021-08-24 | 42.15 | $40.48 | 102000 |
| 2021-08-23 | 42.18 | $42.06 | 131002 |
| 2021-08-20 | 42.12 | $42.11 | 105827 |
| 2021-08-19 | 42.08 | $42.07 | 148900 |
| 2021-08-18 | 42.04 | $42.09 | 262215 |
| 2021-08-17 | 41.97 | $42.32 | 104900 |
| 2021-08-16 | 41.89 | $42.42 | 114311 |
| 2021-08-13 | 41.80 | $42.32 | 90700 |
| 2021-08-12 | 41.72 | $42.53 | 97014 |
| 2021-08-11 | 41.63 | $42.61 | 126845 |
| 2021-08-10 | 41.54 | $42.68 | 133800 |
| 2021-08-09 | 41.44 | $42.56 | 114400 |
| 2021-08-06 | 41.35 | $42.72 | 110733 |
| 2021-08-05 | 41.27 | $42.70 | 93500 |
| 2021-08-04 | 41.17 | $42.52 | 137628 |
| 2021-08-03 | 41.09 | $42.33 | 99900 |
| 2021-08-02 | 41.01 | $41.97 | 93800 |
| 2021-07-30 | 40.94 | $41.46 | 42400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
42.97
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.94
Average
40.12
Maximum
45.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 42.97 | $43.08 | 200500 |
| 2026-07-24 | 42.96 | $42.75 | 133300 |
| 2026-07-23 | 42.98 | $42.36 | 159635 |
| 2026-07-22 | 43.05 | $42.82 | 135500 |
| 2026-07-21 | 43.07 | $43.02 | 174327 |
| 2026-07-20 | 43.08 | $42.60 | 256545 |
| 2026-07-17 | 43.13 | $42.44 | 195931 |
| 2026-07-16 | 43.20 | $42.29 | 164800 |
| 2026-07-15 | 43.30 | $41.55 | 267000 |
| 2026-07-14 | 43.48 | $41.44 | 432912 |
| 2026-07-13 | 43.70 | $41.48 | 246700 |
| 2026-07-10 | 43.93 | $41.44 | 159306 |
| 2026-07-09 | 44.19 | $41.51 | 147042 |
| 2026-07-08 | 44.47 | $43.54 | 121339 |
| 2026-07-07 | 44.57 | $43.71 | 171800 |
| 2026-07-06 | 44.66 | $44.11 | 160107 |
| 2026-07-02 | 44.72 | $44.00 | 133500 |
| 2026-07-01 | 44.80 | $44.02 | 173246 |
| 2026-06-30 | 44.88 | $44.26 | 86240 |
| 2026-06-29 | 44.94 | $44.48 | 150700 |
| 2026-06-26 | 44.99 | $44.94 | 117900 |
| 2026-06-25 | 45.00 | $44.79 | 148300 |
| 2026-06-24 | 45.02 | $44.51 | 187800 |
| 2026-06-23 | 45.07 | $45.13 | 181630 |
| 2026-06-22 | 45.07 | $45.57 | 121018 |
| 2026-06-18 | 45.01 | $45.32 | 205800 |
| 2026-06-17 | 44.98 | $45.52 | 231408 |
| 2026-06-16 | 44.92 | $46.27 | 99100 |
| 2026-06-15 | 44.78 | $45.99 | 94333 |
| 2026-06-12 | 44.65 | $46.09 | 105907 |
| 2026-06-11 | 44.50 | $46.00 | 114100 |
| 2026-06-10 | 44.35 | $45.59 | 110144 |
| 2026-06-09 | 44.21 | $45.12 | 169821 |
| 2026-06-08 | 44.12 | $44.02 | 118600 |
| 2026-06-05 | 44.13 | $44.56 | 257700 |
| 2026-06-04 | 44.08 | $45.16 | 100040 |
| 2026-06-03 | 43.97 | $44.90 | 109700 |
| 2026-06-02 | 43.87 | $45.40 | 125900 |
| 2026-06-01 | 43.71 | $45.18 | 150800 |
| 2026-05-29 | 43.56 | $43.77 | 126000 |
| 2026-05-28 | 43.54 | $43.51 | 149000 |
| 2026-05-27 | 43.54 | $43.74 | 104700 |
| 2026-05-26 | 43.52 | $43.36 | 345142 |
| 2026-05-22 | 43.53 | $43.68 | 55000 |
| 2026-05-21 | 43.52 | $43.82 | 83328 |
| 2026-05-20 | 43.49 | $43.98 | 178240 |
| 2026-05-19 | 43.44 | $45.05 | 145149 |
| 2026-05-18 | 43.27 | $43.53 | 105315 |
| 2026-05-15 | 43.24 | $43.29 | 106700 |
| 2026-05-14 | 43.23 | $43.50 | 129000 |
| 2026-05-13 | 43.20 | $43.50 | 141803 |
| 2026-05-12 | 43.17 | $43.32 | 115500 |
| 2026-05-11 | 43.16 | $43.10 | 191722 |
| 2026-05-08 | 43.16 | $43.81 | 92200 |
| 2026-05-07 | 43.10 | $43.36 | 221404 |
| 2026-05-06 | 43.07 | $43.34 | 147200 |
| 2026-05-05 | 43.04 | $43.11 | 85230 |
| 2026-05-04 | 43.03 | $42.83 | 123129 |
| 2026-05-01 | 43.05 | $43.15 | 145518 |
| 2026-04-30 | 43.04 | $43.34 | 109200 |
| 2026-04-29 | 43.01 | $42.97 | 77004 |
| 2026-04-28 | 43.02 | $43.57 | 119229 |
| 2026-04-27 | 42.96 | $43.60 | 150817 |
| 2026-04-24 | 42.89 | $43.05 | 97602 |
| 2026-04-23 | 42.87 | $43.18 | 107800 |
| 2026-04-22 | 42.84 | $43.15 | 109400 |
| 2026-04-21 | 42.81 | $43.10 | 116800 |
| 2026-04-20 | 42.78 | $43.49 | 77400 |
| 2026-04-17 | 42.70 | $43.73 | 115100 |
| 2026-04-16 | 42.60 | $43.44 | 153528 |
| 2026-04-15 | 42.51 | $42.93 | 155942 |
| 2026-04-14 | 42.46 | $42.60 | 159200 |
| 2026-04-13 | 42.45 | $42.19 | 152600 |
| 2026-04-10 | 42.48 | $42.16 | 160800 |
| 2026-04-09 | 42.51 | $42.48 | 188807 |
| 2026-04-08 | 42.51 | $42.63 | 262325 |
| 2026-04-07 | 42.50 | $42.25 | 135902 |
| 2026-04-06 | 42.53 | $42.38 | 122225 |
| 2026-04-02 | 42.54 | $42.41 | 168308 |
| 2026-04-01 | 42.56 | $42.39 | 186204 |
| 2026-03-31 | 42.57 | $42.24 | 211400 |
| 2026-03-30 | 42.61 | $42.01 | 174736 |
| 2026-03-27 | 42.67 | $42.08 | 308773 |
| 2026-03-26 | 42.73 | $42.55 | 189506 |
| 2026-03-25 | 42.75 | $42.53 | 161043 |
| 2026-03-24 | 42.78 | $42.47 | 250140 |
| 2026-03-23 | 42.81 | $42.23 | 572700 |
| 2026-03-20 | 42.87 | $41.75 | 914000 |
| 2026-03-19 | 42.99 | $43.09 | 326714 |
| 2026-03-18 | 42.97 | $43.08 | 173209 |
| 2026-03-17 | 42.96 | $43.37 | 194500 |
| 2026-03-16 | 42.92 | $43.08 | 221417 |
| 2026-03-13 | 42.90 | $42.69 | 165000 |
| 2026-03-12 | 42.93 | $42.66 | 151235 |
| 2026-03-11 | 42.95 | $42.89 | 152900 |
| 2026-03-10 | 42.96 | $43.15 | 205000 |
| 2026-03-09 | 42.94 | $43.16 | 209817 |
| 2026-03-06 | 42.92 | $42.92 | 132012 |
| 2026-03-05 | 42.92 | $42.87 | 205500 |
| 2026-03-04 | 42.92 | $43.26 | 217000 |
| 2026-03-03 | 42.89 | $43.51 | 151800 |
| 2026-03-02 | 42.82 | $43.68 | 195016 |
| 2026-02-27 | 42.73 | $43.24 | 175231 |
| 2026-02-26 | 42.68 | $43.11 | 184400 |
| 2026-02-25 | 42.63 | $43.62 | 141307 |
| 2026-02-24 | 42.53 | $43.55 | 231300 |
| 2026-02-23 | 42.42 | $42.86 | 198147 |
| 2026-02-20 | 42.38 | $42.69 | 146100 |
| 2026-02-19 | 42.34 | $42.52 | 115916 |
| 2026-02-18 | 42.32 | $42.83 | 187045 |
| 2026-02-17 | 42.27 | $43.02 | 144516 |
| 2026-02-13 | 42.19 | $42.72 | 162600 |
| 2026-02-12 | 42.14 | $42.79 | 131003 |
| 2026-02-11 | 42.07 | $42.44 | 190300 |
| 2026-02-10 | 42.03 | $42.13 | 267605 |
| 2026-02-09 | 42.02 | $41.80 | 212500 |
| 2026-02-06 | 42.04 | $41.57 | 339300 |
| 2026-02-05 | 42.09 | $41.40 | 364106 |
| 2026-02-04 | 42.16 | $41.77 | 300000 |
| 2026-02-03 | 42.21 | $41.84 | 282800 |
| 2026-02-02 | 42.24 | $41.82 | 200700 |
| 2026-01-30 | 42.29 | $42.48 | 221144 |
| 2026-01-29 | 42.27 | $42.64 | 202203 |
| 2026-01-28 | 42.23 | $42.70 | 184100 |
| 2026-01-27 | 42.18 | $42.35 | 267200 |
| 2026-01-26 | 42.16 | $42.70 | 172722 |
| 2026-01-23 | 42.10 | $43.03 | 171946 |
| 2026-01-22 | 42.01 | $42.66 | 191043 |
| 2026-01-21 | 41.94 | $42.33 | 205400 |
| 2026-01-20 | 41.90 | $42.39 | 195302 |
| 2026-01-16 | 41.85 | $42.20 | 234100 |
| 2026-01-15 | 41.81 | $42.15 | 242300 |
| 2026-01-14 | 41.77 | $42.09 | 333913 |
| 2026-01-13 | 41.74 | $41.88 | 139000 |
| 2026-01-12 | 41.72 | $42.00 | 157310 |
| 2026-01-09 | 41.70 | $41.91 | 179200 |
| 2026-01-08 | 41.67 | $42.42 | 164936 |
| 2026-01-07 | 41.59 | $41.89 | 217000 |
| 2026-01-06 | 41.56 | $41.55 | 261700 |
| 2026-01-05 | 41.56 | $42.03 | 226312 |
| 2026-01-02 | 41.52 | $41.74 | 163800 |
| 2025-12-31 | 41.49 | $41.71 | 113500 |
| 2025-12-30 | 41.47 | $41.80 | 147631 |
| 2025-12-29 | 41.43 | $41.72 | 135445 |
| 2025-12-26 | 41.40 | $41.61 | 119924 |
| 2025-12-24 | 41.38 | $41.32 | 55100 |
| 2025-12-23 | 41.39 | $41.26 | 119309 |
| 2025-12-22 | 41.40 | $41.01 | 160815 |
| 2025-12-19 | 41.44 | $41.06 | 313918 |
| 2025-12-18 | 41.48 | $40.74 | 207606 |
| 2025-12-17 | 41.56 | $40.86 | 146942 |
| 2025-12-16 | 41.64 | $41.13 | 157621 |
| 2025-12-15 | 41.69 | $41.50 | 156937 |
| 2025-12-12 | 41.71 | $41.40 | 127800 |
| 2025-12-11 | 41.74 | $41.46 | 289801 |
| 2025-12-10 | 41.77 | $41.46 | 154700 |
| 2025-12-09 | 41.80 | $41.40 | 187700 |
| 2025-12-08 | 41.85 | $41.47 | 185417 |
| 2025-12-05 | 41.89 | $41.83 | 147400 |
| 2025-12-04 | 41.89 | $41.37 | 146822 |
| 2025-12-03 | 41.95 | $41.44 | 97800 |
| 2025-12-02 | 42.00 | $41.33 | 113235 |
| 2025-12-01 | 42.07 | $41.07 | 203347 |
| 2025-11-28 | 42.18 | $41.81 | 91800 |
| 2025-11-26 | 42.22 | $41.91 | 216800 |
| 2025-11-25 | 42.25 | $41.76 | 238800 |
| 2025-11-24 | 42.30 | $41.58 | 160003 |
| 2025-11-21 | 42.38 | $41.86 | 190600 |
| 2025-11-20 | 42.43 | $41.89 | 187500 |
| 2025-11-19 | 42.49 | $41.54 | 163719 |
| 2025-11-18 | 42.59 | $41.99 | 192000 |
| 2025-11-17 | 42.65 | $42.19 | 101300 |
| 2025-11-14 | 42.70 | $42.38 | 212823 |
| 2025-11-13 | 42.73 | $42.41 | 177640 |
| 2025-11-12 | 42.76 | $42.75 | 228322 |
| 2025-11-11 | 42.77 | $42.44 | 162242 |
| 2025-11-10 | 42.80 | $42.49 | 194440 |
| 2025-11-07 | 42.83 | $42.40 | 165345 |
| 2025-11-06 | 42.88 | $41.89 | 245226 |
| 2025-11-05 | 42.98 | $42.22 | 182600 |
| 2025-11-04 | 43.06 | $42.11 | 185300 |
| 2025-11-03 | 43.16 | $42.56 | 99834 |
| 2025-10-31 | 43.23 | $42.58 | 128500 |
| 2025-10-30 | 43.29 | $42.66 | 127600 |
| 2025-10-29 | 43.36 | $42.81 | 103272 |
| 2025-10-28 | 43.42 | $43.40 | 102900 |
| 2025-10-27 | 43.42 | $42.95 | 158508 |
| 2025-10-24 | 43.47 | $43.32 | 105500 |
| 2025-10-23 | 43.49 | $43.20 | 111400 |
| 2025-10-22 | 43.52 | $43.43 | 87604 |
| 2025-10-21 | 43.53 | $43.34 | 88637 |
| 2025-10-20 | 43.55 | $43.82 | 145300 |
| 2025-10-17 | 43.52 | $43.57 | 101842 |
| 2025-10-16 | 43.51 | $43.41 | 141128 |
| 2025-10-15 | 43.52 | $43.29 | 124343 |
| 2025-10-14 | 43.55 | $42.98 | 136721 |
| 2025-10-13 | 43.61 | $42.99 | 130127 |
| 2025-10-10 | 43.67 | $42.93 | 144232 |
| 2025-10-09 | 43.75 | $42.99 | 89526 |
| 2025-10-08 | 43.83 | $43.44 | 152922 |
| 2025-10-07 | 43.87 | $43.68 | 127508 |
| 2025-10-06 | 43.89 | $43.23 | 149711 |
| 2025-10-03 | 43.96 | $43.35 | 106127 |
| 2025-10-02 | 44.02 | $43.41 | 147700 |
| 2025-10-01 | 44.09 | $43.88 | 117900 |
| 2025-09-30 | 44.11 | $43.62 | 111203 |
| 2025-09-29 | 44.16 | $43.66 | 116200 |
| 2025-09-26 | 44.22 | $43.77 | 116305 |
| 2025-09-25 | 44.26 | $43.60 | 152616 |
| 2025-09-24 | 44.33 | $43.92 | 97129 |
| 2025-09-23 | 44.38 | $43.85 | 119137 |
| 2025-09-22 | 44.43 | $44.16 | 118812 |
| 2025-09-19 | 44.46 | $44.01 | 262400 |
| 2025-09-18 | 44.51 | $44.42 | 71008 |
| 2025-09-17 | 44.52 | $44.78 | 97700 |
| 2025-09-16 | 44.49 | $44.58 | 121840 |
| 2025-09-15 | 44.48 | $44.99 | 106100 |
| 2025-09-12 | 44.43 | $44.88 | 134649 |
| 2025-09-11 | 44.38 | $44.98 | 150400 |
| 2025-09-10 | 44.31 | $44.53 | 77604 |
| 2025-09-09 | 44.29 | $44.40 | 120300 |
| 2025-09-08 | 44.28 | $44.19 | 87400 |
| 2025-09-05 | 44.29 | $44.18 | 64518 |
| 2025-09-04 | 44.30 | $43.99 | 85842 |
| 2025-09-03 | 44.33 | $43.43 | 102739 |
| 2025-09-02 | 44.43 | $43.51 | 144026 |
| 2025-08-29 | 44.53 | $43.51 | 101700 |
| 2025-08-28 | 44.63 | $43.84 | 178600 |
| 2025-08-27 | 44.72 | $43.98 | 101629 |
| 2025-08-26 | 44.80 | $43.90 | 163100 |
| 2025-08-25 | 44.89 | $44.55 | 86416 |
| 2025-08-22 | 44.93 | $44.71 | 146600 |
| 2025-08-21 | 44.95 | $45.50 | 152900 |
| 2025-08-20 | 44.89 | $45.49 | 127645 |
| 2025-08-19 | 44.83 | $45.79 | 102906 |
| 2025-08-18 | 44.73 | $45.42 | 106105 |
| 2025-08-15 | 44.65 | $44.90 | 55842 |
| 2025-08-14 | 44.63 | $45.09 | 114211 |
| 2025-08-13 | 44.58 | $44.97 | 78525 |
| 2025-08-12 | 44.54 | $45.29 | 124500 |
| 2025-08-11 | 44.46 | $44.98 | 93400 |
| 2025-08-08 | 44.40 | $45.17 | 140600 |
| 2025-08-07 | 44.32 | $45.14 | 202440 |
| 2025-08-06 | 44.23 | $44.86 | 235819 |
| 2025-08-05 | 44.17 | $45.05 | 220608 |
| 2025-08-04 | 44.07 | $43.68 | 151800 |
| 2025-08-01 | 44.12 | $43.76 | 118100 |
| 2025-07-31 | 44.15 | $43.40 | 98100 |
| 2025-07-30 | 44.23 | $43.40 | 84400 |
| 2025-07-29 | 44.32 | $43.63 | 108024 |
| 2025-07-28 | 44.39 | $43.43 | 104931 |
| 2025-07-25 | 44.50 | $43.71 | 77700 |
| 2025-07-24 | 44.58 | $44.16 | 122033 |
| 2025-07-23 | 44.62 | $44.53 | 114400 |
| 2025-07-22 | 44.63 | $44.09 | 107011 |
| 2025-07-21 | 44.69 | $43.79 | 102949 |
| 2025-07-18 | 44.78 | $43.78 | 166714 |
| 2025-07-17 | 44.89 | $44.42 | 114201 |
| 2025-07-16 | 44.94 | $44.36 | 139500 |
| 2025-07-15 | 45.00 | $43.99 | 199200 |
| 2025-07-14 | 45.10 | $44.45 | 109100 |
| 2025-07-11 | 45.17 | $44.53 | 146300 |
| 2025-07-10 | 45.24 | $44.27 | 105800 |
| 2025-07-09 | 45.34 | $44.11 | 143145 |
| 2025-07-08 | 45.47 | $44.33 | 164300 |
| 2025-07-07 | 45.59 | $44.69 | 143443 |
| 2025-07-03 | 45.69 | $45.51 | 61500 |
| 2025-07-02 | 45.71 | $46.95 | 153400 |
| 2025-07-01 | 45.58 | $46.64 | 169634 |
| 2025-06-30 | 45.47 | $46.61 | 96300 |
| 2025-06-27 | 45.34 | $46.87 | 113700 |
| 2025-06-26 | 45.18 | $46.74 | 127100 |
| 2025-06-25 | 45.02 | $46.29 | 208500 |
| 2025-06-24 | 44.89 | $46.15 | 115640 |
| 2025-06-23 | 44.75 | $46.03 | 103104 |
| 2025-06-20 | 44.62 | $45.95 | 103025 |
| 2025-06-18 | 44.48 | $46.18 | 96400 |
| 2025-06-17 | 44.30 | $45.81 | 413500 |
| 2025-06-16 | 44.14 | $46.13 | 284702 |
| 2025-06-13 | 43.93 | $45.63 | 85144 |
| 2025-06-12 | 43.75 | $45.27 | 135100 |
| 2025-06-11 | 43.59 | $44.39 | 89000 |
| 2025-06-10 | 43.51 | $44.22 | 139625 |
| 2025-06-09 | 43.44 | $44.27 | 85338 |
| 2025-06-06 | 43.35 | $43.76 | 67602 |
| 2025-06-05 | 43.30 | $43.70 | 96800 |
| 2025-06-04 | 43.26 | $43.31 | 139413 |
| 2025-06-03 | 43.26 | $43.51 | 154400 |
| 2025-06-02 | 43.23 | $44.06 | 146527 |
| 2025-05-30 | 43.14 | $43.48 | 57000 |
| 2025-05-29 | 43.11 | $43.69 | 150432 |
| 2025-05-28 | 43.05 | $44.16 | 68000 |
| 2025-05-27 | 42.93 | $44.24 | 74400 |
| 2025-05-23 | 42.79 | $44.36 | 109800 |
| 2025-05-22 | 42.63 | $44.41 | 170910 |
| 2025-05-21 | 42.44 | $43.95 | 112915 |
| 2025-05-20 | 42.28 | $43.79 | 61318 |
| 2025-05-19 | 42.12 | $43.81 | 87138 |
| 2025-05-16 | 41.95 | $43.67 | 79200 |
| 2025-05-15 | 41.76 | $43.56 | 317900 |
| 2025-05-14 | 41.58 | $42.70 | 88827 |
| 2025-05-13 | 41.46 | $42.76 | 179046 |
| 2025-05-12 | 41.32 | $43.33 | 198235 |
| 2025-05-09 | 41.11 | $42.90 | 108100 |
| 2025-05-08 | 40.92 | $42.02 | 218930 |
| 2025-05-07 | 40.80 | $43.02 | 227600 |
| 2025-05-06 | 40.57 | $43.78 | 209724 |
| 2025-05-05 | 40.23 | $44.12 | 328631 |
| 2025-05-02 | 39.82 | $42.08 | 248100 |
| 2025-05-01 | 39.59 | $40.27 | 182609 |
| 2025-04-30 | 39.52 | $40.44 | 93400 |
| 2025-04-29 | 39.42 | $39.91 | 106000 |
| 2025-04-28 | 39.37 | $39.43 | 100900 |
| 2025-04-25 | 39.36 | $39.05 | 123421 |
| 2025-04-24 | 39.39 | $39.33 | 172503 |
| 2025-04-23 | 39.40 | $39.28 | 199149 |
| 2025-04-22 | 39.41 | $39.94 | 187138 |
| 2025-04-21 | 39.35 | $39.56 | 141600 |
| 2025-04-17 | 39.33 | $39.96 | 154608 |
| 2025-04-16 | 39.27 | $39.87 | 100500 |
| 2025-04-15 | 39.20 | $40.03 | 126527 |
| 2025-04-14 | 39.12 | $39.83 | 217200 |
| 2025-04-11 | 39.04 | $40.29 | 184319 |
| 2025-04-10 | 38.91 | $38.80 | 177729 |
| 2025-04-09 | 38.92 | $39.15 | 262300 |
| 2025-04-08 | 38.90 | $37.94 | 185900 |
| 2025-04-07 | 39.00 | $37.72 | 176000 |
| 2025-04-04 | 39.13 | $38.80 | 146036 |
| 2025-04-03 | 39.17 | $39.68 | 203606 |
| 2025-04-02 | 39.11 | $39.27 | 82219 |
| 2025-04-01 | 39.10 | $39.34 | 181000 |
| 2025-03-31 | 39.07 | $39.21 | 192800 |
| 2025-03-28 | 39.06 | $39.27 | 118833 |
| 2025-03-27 | 39.04 | $39.46 | 131944 |
| 2025-03-26 | 38.99 | $38.91 | 100700 |
| 2025-03-25 | 39.00 | $39.10 | 79000 |
| 2025-03-24 | 38.99 | $38.99 | 83600 |
| 2025-03-21 | 38.99 | $39.14 | 96100 |
| 2025-03-20 | 38.97 | $39.01 | 201721 |
| 2025-03-19 | 38.97 | $38.82 | 97800 |
| 2025-03-18 | 38.99 | $39.12 | 113700 |
| 2025-03-17 | 38.97 | $39.30 | 172110 |
| 2025-03-14 | 38.94 | $39.28 | 70335 |
| 2025-03-13 | 38.90 | $39.17 | 71505 |
| 2025-03-12 | 38.87 | $38.81 | 67400 |
| 2025-03-11 | 38.88 | $38.75 | 147500 |
| 2025-03-10 | 38.89 | $39.11 | 110800 |
| 2025-03-07 | 38.87 | $39.17 | 94700 |
| 2025-03-06 | 38.84 | $39.15 | 114400 |
| 2025-03-05 | 38.81 | $39.19 | 164834 |
| 2025-03-04 | 38.77 | $38.94 | 155034 |
| 2025-03-03 | 38.75 | $39.20 | 107018 |
| 2025-02-28 | 38.70 | $38.88 | 100800 |
| 2025-02-27 | 38.68 | $38.97 | 114400 |
| 2025-02-26 | 38.65 | $38.82 | 100000 |
| 2025-02-25 | 38.63 | $38.78 | 164622 |
| 2025-02-24 | 38.62 | $39.24 | 170234 |
| 2025-02-21 | 38.55 | $39.03 | 99917 |
| 2025-02-20 | 38.50 | $38.86 | 72920 |
| 2025-02-19 | 38.46 | $38.41 | 83500 |
| 2025-02-18 | 38.47 | $38.79 | 77900 |
| 2025-02-14 | 38.43 | $38.52 | 68406 |
| 2025-02-13 | 38.42 | $38.61 | 101900 |
| 2025-02-12 | 38.40 | $38.52 | 69500 |
| 2025-02-11 | 38.39 | $38.51 | 107600 |
| 2025-02-10 | 38.38 | $38.50 | 107700 |
| 2025-02-07 | 38.37 | $38.42 | 73627 |
| 2025-02-06 | 38.36 | $38.56 | 77210 |
| 2025-02-05 | 38.34 | $38.41 | 80400 |
| 2025-02-04 | 38.33 | $38.29 | 168606 |
| 2025-02-03 | 38.34 | $38.51 | 223400 |
| 2025-01-31 | 38.32 | $38.84 | 110200 |
| 2025-01-30 | 38.27 | $38.84 | 73300 |
| 2025-01-29 | 38.21 | $38.98 | 92700 |
| 2025-01-28 | 38.12 | $39.23 | 104347 |
| 2025-01-27 | 38.01 | $39.40 | 130032 |
| 2025-01-24 | 37.86 | $38.93 | 75400 |
| 2025-01-23 | 37.75 | $38.81 | 105915 |
| 2025-01-22 | 37.64 | $37.83 | 75547 |
| 2025-01-21 | 37.62 | $37.96 | 66600 |
| 2025-01-17 | 37.58 | $37.82 | 74120 |
| 2025-01-16 | 37.56 | $37.64 | 71000 |
| 2025-01-15 | 37.55 | $37.39 | 93700 |
| 2025-01-14 | 37.56 | $37.07 | 184600 |
| 2025-01-13 | 37.62 | $37.08 | 126000 |
| 2025-01-10 | 37.67 | $36.78 | 130000 |
| 2025-01-08 | 37.77 | $37.47 | 123836 |
| 2025-01-07 | 37.80 | $37.44 | 81846 |
| 2025-01-06 | 37.83 | $37.46 | 126800 |
| 2025-01-03 | 37.87 | $37.33 | 96100 |
| 2025-01-02 | 37.93 | $37.44 | 62243 |
| 2024-12-31 | 37.98 | $37.65 | 63000 |
| 2024-12-30 | 38.02 | $37.92 | 75732 |
| 2024-12-27 | 38.03 | $37.96 | 57000 |
| 2024-12-26 | 38.03 | $37.98 | 82000 |
| 2024-12-24 | 38.04 | $38.08 | 35049 |
| 2024-12-23 | 38.04 | $37.88 | 130600 |
| 2024-12-20 | 38.05 | $37.61 | 160032 |
| 2024-12-19 | 38.10 | $37.97 | 100140 |
| 2024-12-18 | 38.11 | $37.89 | 97910 |
| 2024-12-17 | 38.14 | $37.87 | 75337 |
| 2024-12-16 | 38.16 | $37.92 | 91700 |
| 2024-12-13 | 38.19 | $38.17 | 84234 |
| 2024-12-12 | 38.19 | $38.12 | 85320 |
| 2024-12-11 | 38.20 | $38.14 | 69200 |
| 2024-12-10 | 38.21 | $38.37 | 85400 |
| 2024-12-09 | 38.19 | $38.50 | 103609 |
| 2024-12-06 | 38.16 | $38.40 | 95400 |
| 2024-12-05 | 38.13 | $38.60 | 128312 |
| 2024-12-04 | 38.08 | $38.46 | 173803 |
| 2024-12-03 | 38.04 | $38.06 | 58400 |
| 2024-12-02 | 38.04 | $38.12 | 161125 |
| 2024-11-29 | 38.03 | $38.09 | 56600 |
| 2024-11-27 | 38.02 | $38.33 | 96600 |
| 2024-11-26 | 37.99 | $38.36 | 105436 |
| 2024-11-25 | 37.95 | $38.42 | 142100 |
| 2024-11-22 | 37.90 | $38.00 | 168132 |
| 2024-11-21 | 37.89 | $37.88 | 97702 |
| 2024-11-20 | 37.90 | $37.74 | 154600 |
| 2024-11-19 | 37.91 | $38.04 | 105433 |
| 2024-11-18 | 37.90 | $37.86 | 96420 |
| 2024-11-15 | 37.90 | $37.60 | 313027 |
| 2024-11-14 | 37.93 | $37.35 | 371036 |
| 2024-11-13 | 38.00 | $37.93 | 90631 |
| 2024-11-12 | 38.00 | $37.70 | 75300 |
| 2024-11-11 | 38.04 | $37.95 | 99000 |
| 2024-11-08 | 38.04 | $37.89 | 78700 |
| 2024-11-07 | 38.06 | $38.11 | 116600 |
| 2024-11-06 | 38.06 | $37.24 | 89821 |
| 2024-11-05 | 38.14 | $38.51 | 132043 |
| 2024-11-04 | 38.10 | $38.10 | 86838 |
| 2024-11-01 | 38.10 | $37.87 | 125130 |
| 2024-10-31 | 38.13 | $37.69 | 112400 |
| 2024-10-30 | 38.17 | $37.82 | 83412 |
| 2024-10-29 | 38.21 | $37.91 | 130100 |
| 2024-10-28 | 38.24 | $37.90 | 83900 |
| 2024-10-25 | 38.28 | $37.79 | 122549 |
| 2024-10-24 | 38.33 | $37.73 | 69900 |
| 2024-10-23 | 38.39 | $37.87 | 81400 |
| 2024-10-22 | 38.45 | $38.26 | 61217 |
| 2024-10-21 | 38.47 | $38.02 | 49100 |
| 2024-10-18 | 38.51 | $38.50 | 107800 |
| 2024-10-17 | 38.52 | $38.11 | 106600 |
| 2024-10-16 | 38.56 | $37.95 | 80535 |
| 2024-10-15 | 38.62 | $38.27 | 133500 |
| 2024-10-14 | 38.66 | $37.95 | 134233 |
| 2024-10-11 | 38.73 | $37.62 | 190900 |
| 2024-10-10 | 38.85 | $37.70 | 102600 |
| 2024-10-09 | 38.97 | $37.99 | 61012 |
| 2024-10-08 | 39.08 | $38.14 | 49212 |
| 2024-10-07 | 39.17 | $38.40 | 52400 |
| 2024-10-04 | 39.25 | $38.84 | 103800 |
| 2024-10-03 | 39.30 | $38.69 | 68600 |
| 2024-10-02 | 39.36 | $39.17 | 81700 |
| 2024-10-01 | 39.38 | $39.30 | 73740 |
| 2024-09-30 | 39.39 | $39.67 | 48300 |
| 2024-09-27 | 39.36 | $40.23 | 93536 |
| 2024-09-26 | 39.27 | $40.59 | 77842 |
| 2024-09-25 | 39.13 | $40.03 | 73300 |
| 2024-09-24 | 39.04 | $40.06 | 60400 |
| 2024-09-23 | 38.93 | $39.65 | 58532 |
| 2024-09-20 | 38.85 | $39.33 | 92400 |
| 2024-09-19 | 38.80 | $39.19 | 84511 |
| 2024-09-18 | 38.76 | $39.07 | 103600 |
| 2024-09-17 | 38.73 | $39.09 | 55531 |
| 2024-09-16 | 38.69 | $39.35 | 57326 |
| 2024-09-13 | 38.62 | $39.38 | 97800 |
| 2024-09-12 | 38.55 | $39.01 | 55900 |
| 2024-09-11 | 38.50 | $38.85 | 156208 |
| 2024-09-10 | 38.46 | $38.85 | 51114 |
| 2024-09-09 | 38.42 | $38.75 | 78208 |
| 2024-09-06 | 38.38 | $38.74 | 133600 |
| 2024-09-05 | 38.35 | $38.80 | 100901 |
| 2024-09-04 | 38.30 | $38.60 | 169100 |
| 2024-09-03 | 38.27 | $38.67 | 117819 |
| 2024-08-30 | 38.22 | $38.65 | 116726 |
| 2024-08-29 | 38.18 | $38.69 | 55400 |
| 2024-08-28 | 38.12 | $38.83 | 98804 |
| 2024-08-27 | 38.05 | $38.75 | 34300 |
| 2024-08-26 | 37.98 | $38.81 | 50900 |
| 2024-08-23 | 37.89 | $38.94 | 54549 |
| 2024-08-22 | 37.78 | $38.31 | 61800 |
| 2024-08-21 | 37.72 | $38.56 | 72500 |
| 2024-08-20 | 37.63 | $38.42 | 64100 |
| 2024-08-19 | 37.55 | $38.64 | 45601 |
| 2024-08-16 | 37.44 | $38.12 | 82900 |
| 2024-08-15 | 37.36 | $37.88 | 71647 |
| 2024-08-14 | 37.31 | $37.82 | 88400 |
| 2024-08-13 | 37.25 | $37.68 | 84701 |
| 2024-08-12 | 37.21 | $37.71 | 83736 |
| 2024-08-09 | 37.16 | $37.74 | 113313 |
| 2024-08-08 | 37.10 | $37.50 | 132437 |
| 2024-08-07 | 37.05 | $36.91 | 221400 |
| 2024-08-06 | 37.07 | $37.66 | 163342 |
| 2024-08-05 | 37.01 | $37.05 | 189601 |
| 2024-08-02 | 37.00 | $37.47 | 150347 |
| 2024-08-01 | 36.95 | $36.66 | 127500 |
| 2024-07-31 | 36.98 | $37.15 | 105300 |
| 2024-07-30 | 36.97 | $36.62 | 113849 |
| 2024-07-29 | 37.00 | $36.80 | 122200 |
| 2024-07-26 | 37.02 | $37.12 | 145400 |
| 2024-07-25 | 37.01 | $36.74 | 187600 |
| 2024-07-24 | 37.04 | $36.65 | 115140 |
| 2024-07-23 | 37.08 | $36.63 | 111500 |
| 2024-07-22 | 37.13 | $36.59 | 93025 |
| 2024-07-19 | 37.19 | $36.40 | 85700 |
| 2024-07-18 | 37.27 | $36.57 | 113810 |
| 2024-07-17 | 37.34 | $36.46 | 85200 |
| 2024-07-16 | 37.44 | $36.49 | 107200 |
| 2024-07-15 | 37.54 | $36.40 | 67100 |
| 2024-07-12 | 37.66 | $36.51 | 91900 |
| 2024-07-11 | 37.78 | $36.30 | 74704 |
| 2024-07-10 | 37.93 | $36.18 | 79930 |
| 2024-07-09 | 38.12 | $36.12 | 126515 |
| 2024-07-08 | 38.33 | $36.31 | 118435 |
| 2024-07-05 | 38.54 | $36.56 | 116400 |
| 2024-07-03 | 38.75 | $37.35 | 71700 |
| 2024-07-02 | 38.90 | $38.54 | 58101 |
| 2024-07-01 | 38.94 | $38.78 | 49007 |
| 2024-06-28 | 38.95 | $38.61 | 45300 |
| 2024-06-27 | 38.99 | $38.35 | 63148 |
| 2024-06-26 | 39.05 | $38.15 | 179845 |
| 2024-06-25 | 39.15 | $38.54 | 62803 |
| 2024-06-24 | 39.21 | $38.85 | 139400 |
| 2024-06-21 | 39.25 | $38.48 | 175435 |
| 2024-06-20 | 39.33 | $39.47 | 69000 |
| 2024-06-18 | 39.32 | $39.69 | 44000 |
| 2024-06-17 | 39.28 | $39.62 | 45200 |
| 2024-06-14 | 39.24 | $39.60 | 60000 |
| 2024-06-13 | 39.21 | $39.40 | 34200 |
| 2024-06-12 | 39.19 | $39.59 | 49302 |
| 2024-06-11 | 39.14 | $39.40 | 35200 |
| 2024-06-10 | 39.12 | $39.25 | 41500 |
| 2024-06-07 | 39.10 | $38.92 | 29300 |
| 2024-06-06 | 39.12 | $39.45 | 40304 |
| 2024-06-05 | 39.09 | $39.78 | 42700 |
| 2024-06-04 | 39.02 | $39.49 | 55913 |
| 2024-06-03 | 38.97 | $39.24 | 48223 |
| 2024-05-31 | 38.94 | $39.61 | 72600 |
| 2024-05-30 | 38.87 | $39.02 | 40300 |
| 2024-05-29 | 38.85 | $38.57 | 35200 |
| 2024-05-28 | 38.88 | $39.33 | 74600 |
| 2024-05-24 | 38.83 | $39.33 | 41917 |
| 2024-05-23 | 38.78 | $39.28 | 47514 |
| 2024-05-22 | 38.73 | $39.16 | 26100 |
| 2024-05-21 | 38.68 | $38.88 | 59524 |
| 2024-05-20 | 38.66 | $39.25 | 30700 |
| 2024-05-17 | 38.60 | $39.16 | 36800 |
| 2024-05-16 | 38.54 | $39.06 | 41700 |
| 2024-05-15 | 38.48 | $38.97 | 28838 |
| 2024-05-14 | 38.43 | $38.62 | 40800 |
| 2024-05-13 | 38.41 | $38.67 | 49900 |
| 2024-05-10 | 38.38 | $38.42 | 71303 |
| 2024-05-09 | 38.38 | $38.83 | 29234 |
| 2024-05-08 | 38.33 | $38.81 | 59700 |
| 2024-05-07 | 38.28 | $38.57 | 72800 |
| 2024-05-06 | 38.25 | $38.20 | 54800 |
| 2024-05-03 | 38.26 | $38.28 | 79725 |
| 2024-05-02 | 38.25 | $37.74 | 51300 |
| 2024-05-01 | 38.31 | $38.00 | 66925 |
| 2024-04-30 | 38.34 | $37.71 | 67100 |
| 2024-04-29 | 38.41 | $38.22 | 95500 |
| 2024-04-26 | 38.43 | $37.88 | 67603 |
| 2024-04-25 | 38.49 | $37.87 | 55400 |
| 2024-04-24 | 38.55 | $38.24 | 102200 |
| 2024-04-23 | 38.58 | $38.59 | 59200 |
| 2024-04-22 | 38.58 | $38.54 | 101000 |
| 2024-04-19 | 38.59 | $37.85 | 86500 |
| 2024-04-18 | 38.66 | $38.16 | 60620 |
| 2024-04-17 | 38.72 | $38.00 | 87000 |
| 2024-04-16 | 38.79 | $38.17 | 52000 |
| 2024-04-15 | 38.86 | $38.63 | 67855 |
| 2024-04-12 | 38.88 | $38.50 | 55800 |
| 2024-04-11 | 38.92 | $39.01 | 57600 |
| 2024-04-10 | 38.91 | $38.89 | 83105 |
| 2024-04-09 | 38.92 | $39.25 | 65442 |
| 2024-04-08 | 38.88 | $39.27 | 47100 |
| 2024-04-05 | 38.84 | $38.96 | 67800 |
| 2024-04-04 | 38.83 | $39.00 | 51700 |
| 2024-04-03 | 38.81 | $39.15 | 62800 |
| 2024-04-02 | 38.77 | $39.57 | 59838 |
| 2024-04-01 | 38.69 | $39.35 | 67100 |
| 2024-03-28 | 38.62 | $39.14 | 92738 |
| 2024-03-27 | 38.56 | $39.33 | 66801 |
| 2024-03-26 | 38.48 | $39.16 | 106029 |
| 2024-03-25 | 38.41 | $38.56 | 77500 |
| 2024-03-22 | 38.40 | $38.19 | 102238 |
| 2024-03-21 | 38.42 | $38.39 | 86400 |
| 2024-03-20 | 38.42 | $38.52 | 86200 |
| 2024-03-19 | 38.41 | $38.55 | 66200 |
| 2024-03-18 | 38.40 | $38.51 | 69920 |
| 2024-03-15 | 38.38 | $38.45 | 76600 |
| 2024-03-14 | 38.38 | $38.44 | 54100 |
| 2024-03-13 | 38.37 | $38.40 | 63425 |
| 2024-03-12 | 38.37 | $38.59 | 77011 |
| 2024-03-11 | 38.34 | $38.50 | 57612 |
| 2024-03-08 | 38.33 | $38.24 | 79310 |
| 2024-03-07 | 38.34 | $38.44 | 50100 |
| 2024-03-06 | 38.33 | $38.25 | 68900 |
| 2024-03-05 | 38.33 | $38.08 | 70407 |
| 2024-03-04 | 38.36 | $38.26 | 48700 |
| 2024-03-01 | 38.37 | $38.48 | 149400 |
| 2024-02-29 | 38.36 | $37.79 | 120944 |
| 2024-02-28 | 38.42 | $37.91 | 104533 |
| 2024-02-27 | 38.47 | $37.87 | 85200 |
| 2024-02-26 | 38.54 | $38.24 | 120114 |
| 2024-02-23 | 38.57 | $38.50 | 46806 |
| 2024-02-22 | 38.57 | $38.65 | 55700 |
| 2024-02-21 | 38.57 | $38.90 | 72919 |
| 2024-02-20 | 38.53 | $38.87 | 61239 |
| 2024-02-16 | 38.49 | $38.72 | 71812 |
| 2024-02-15 | 38.47 | $38.84 | 60500 |
| 2024-02-14 | 38.43 | $38.78 | 56200 |
| 2024-02-13 | 38.39 | $38.38 | 41600 |
| 2024-02-12 | 38.40 | $38.95 | 47129 |
| 2024-02-09 | 38.34 | $38.79 | 67500 |
| 2024-02-08 | 38.29 | $38.63 | 40003 |
| 2024-02-07 | 38.25 | $38.83 | 69011 |
| 2024-02-06 | 38.19 | $38.60 | 50710 |
| 2024-02-05 | 38.15 | $38.62 | 150839 |
| 2024-02-02 | 38.10 | $38.18 | 69349 |
| 2024-02-01 | 38.09 | $38.17 | 130200 |
| 2024-01-31 | 38.09 | $37.58 | 119423 |
| 2024-01-30 | 38.14 | $37.86 | 190719 |
| 2024-01-29 | 38.17 | $38.37 | 61800 |
| 2024-01-26 | 38.15 | $38.58 | 67413 |
| 2024-01-25 | 38.10 | $38.20 | 74410 |
| 2024-01-24 | 38.09 | $38.18 | 150000 |
| 2024-01-23 | 38.08 | $38.16 | 137300 |
| 2024-01-22 | 38.07 | $37.81 | 72039 |
| 2024-01-19 | 38.10 | $37.91 | 64100 |
| 2024-01-18 | 38.12 | $37.81 | 104100 |
| 2024-01-17 | 38.16 | $37.51 | 112447 |
| 2024-01-16 | 38.22 | $37.76 | 113000 |
| 2024-01-12 | 38.27 | $38.65 | 89718 |
| 2024-01-11 | 38.23 | $38.50 | 73639 |
| 2024-01-10 | 38.20 | $38.61 | 84421 |
| 2024-01-09 | 38.16 | $38.33 | 69731 |
| 2024-01-08 | 38.14 | $38.58 | 134900 |
| 2024-01-05 | 38.10 | $38.17 | 119926 |
| 2024-01-04 | 38.09 | $38.10 | 86200 |
| 2024-01-03 | 38.09 | $38.18 | 188200 |
| 2024-01-02 | 38.08 | $38.89 | 78921 |
| 2023-12-29 | 37.99 | $39.07 | 110635 |
| 2023-12-28 | 37.88 | $38.84 | 91500 |
| 2023-12-27 | 37.78 | $38.35 | 78200 |
| 2023-12-26 | 37.72 | $38.28 | 78700 |
| 2023-12-22 | 37.66 | $37.90 | 64000 |
| 2023-12-21 | 37.64 | $37.73 | 81124 |
| 2023-12-20 | 37.63 | $37.51 | 88925 |
| 2023-12-19 | 37.64 | $37.69 | 98749 |
| 2023-12-18 | 37.63 | $37.55 | 81900 |
| 2023-12-15 | 37.64 | $37.51 | 295008 |
| 2023-12-14 | 37.66 | $37.88 | 106647 |
| 2023-12-13 | 37.63 | $38.00 | 116317 |
| 2023-12-12 | 37.59 | $37.65 | 162700 |
| 2023-12-11 | 37.59 | $37.60 | 201500 |
| 2023-12-08 | 37.59 | $38.03 | 91800 |
| 2023-12-07 | 37.54 | $38.20 | 111032 |
| 2023-12-06 | 37.47 | $38.33 | 180600 |
| 2023-12-05 | 37.38 | $38.53 | 101700 |
| 2023-12-04 | 37.26 | $38.25 | 88100 |
| 2023-12-01 | 37.16 | $38.07 | 100300 |
| 2023-11-30 | 37.06 | $37.94 | 150600 |
| 2023-11-29 | 36.97 | $38.09 | 127400 |
| 2023-11-28 | 36.85 | $37.94 | 116516 |
| 2023-11-27 | 36.73 | $37.97 | 84400 |
| 2023-11-24 | 36.60 | $37.55 | 58206 |
| 2023-11-22 | 36.50 | $37.25 | 102916 |
| 2023-11-21 | 36.42 | $37.40 | 130950 |
| 2023-11-20 | 36.32 | $37.11 | 96341 |
| 2023-11-17 | 36.24 | $36.75 | 98403 |
| 2023-11-16 | 36.19 | $36.73 | 96746 |
| 2023-11-15 | 36.13 | $36.62 | 106906 |
| 2023-11-14 | 36.08 | $36.22 | 107601 |
| 2023-11-13 | 36.06 | $35.92 | 99800 |
| 2023-11-10 | 36.08 | $35.90 | 100500 |
| 2023-11-09 | 36.09 | $36.26 | 87700 |
| 2023-11-08 | 36.08 | $36.22 | 118300 |
| 2023-11-07 | 36.06 | $36.37 | 119405 |
| 2023-11-06 | 36.03 | $36.52 | 138430 |
| 2023-11-03 | 35.98 | $36.50 | 205310 |
| 2023-11-02 | 35.92 | $36.29 | 245418 |
| 2023-11-01 | 35.88 | $35.84 | 333900 |
| 2023-10-31 | 35.89 | $35.63 | 169141 |
| 2023-10-30 | 35.92 | $35.89 | 123310 |
| 2023-10-27 | 35.92 | $35.50 | 115405 |
| 2023-10-26 | 35.96 | $35.58 | 78600 |
| 2023-10-25 | 36.00 | $35.71 | 128000 |
| 2023-10-24 | 36.04 | $35.89 | 146400 |
| 2023-10-23 | 36.05 | $35.53 | 109900 |
| 2023-10-20 | 36.11 | $35.71 | 113700 |
| 2023-10-19 | 36.15 | $35.78 | 128540 |
| 2023-10-18 | 36.19 | $35.85 | 97900 |
| 2023-10-17 | 36.22 | $36.21 | 124200 |
| 2023-10-16 | 36.22 | $36.36 | 125231 |
| 2023-10-13 | 36.21 | $35.89 | 110923 |
| 2023-10-12 | 36.24 | $36.21 | 150200 |
| 2023-10-11 | 36.24 | $36.63 | 115200 |
| 2023-10-10 | 36.20 | $36.43 | 112920 |
| 2023-10-09 | 36.18 | $36.42 | 116000 |
| 2023-10-06 | 36.15 | $36.17 | 159213 |
| 2023-10-05 | 36.15 | $35.99 | 134617 |
| 2023-10-04 | 36.17 | $35.83 | 116800 |
| 2023-10-03 | 36.21 | $35.70 | 142244 |
| 2023-10-02 | 36.26 | $35.88 | 113200 |
| 2023-09-29 | 36.30 | $35.94 | 111915 |
| 2023-09-28 | 36.34 | $36.03 | 101634 |
| 2023-09-27 | 36.37 | $35.94 | 140819 |
| 2023-09-26 | 36.41 | $35.80 | 117914 |
| 2023-09-25 | 36.48 | $36.26 | 84333 |
| 2023-09-22 | 36.50 | $36.46 | 148518 |
| 2023-09-21 | 36.51 | $36.07 | 152100 |
| 2023-09-20 | 36.55 | $36.69 | 219734 |
| 2023-09-19 | 36.54 | $36.59 | 123400 |
| 2023-09-18 | 36.53 | $36.70 | 91740 |
| 2023-09-15 | 36.51 | $36.42 | 344000 |
| 2023-09-14 | 36.52 | $36.45 | 104800 |
| 2023-09-13 | 36.53 | $36.56 | 116200 |
| 2023-09-12 | 36.53 | $36.31 | 97111 |
| 2023-09-11 | 36.55 | $36.33 | 139800 |
| 2023-09-08 | 36.58 | $36.05 | 128085 |
| 2023-09-07 | 36.63 | $36.18 | 129019 |
| 2023-09-06 | 36.68 | $36.25 | 97240 |
| 2023-09-05 | 36.72 | $36.60 | 198340 |
| 2023-09-01 | 36.74 | $36.23 | 77800 |
| 2023-08-31 | 36.79 | $36.43 | 128148 |
| 2023-08-30 | 36.83 | $36.82 | 103100 |
| 2023-08-29 | 36.83 | $37.01 | 57800 |
| 2023-08-28 | 36.81 | $36.74 | 62602 |
| 2023-08-25 | 36.82 | $36.59 | 139321 |
| 2023-08-24 | 36.84 | $36.90 | 89916 |
| 2023-08-23 | 36.84 | $36.70 | 110839 |
| 2023-08-22 | 36.85 | $36.61 | 90900 |
| 2023-08-21 | 36.87 | $36.65 | 76207 |
| 2023-08-18 | 36.90 | $36.83 | 109409 |
| 2023-08-17 | 36.91 | $36.64 | 134808 |
| 2023-08-16 | 36.93 | $36.82 | 193035 |
| 2023-08-15 | 36.95 | $36.66 | 109902 |
| 2023-08-14 | 36.98 | $36.74 | 126800 |
| 2023-08-11 | 37.00 | $37.12 | 108400 |
| 2023-08-10 | 36.99 | $37.06 | 139111 |
| 2023-08-09 | 36.98 | $36.89 | 103000 |
| 2023-08-08 | 36.99 | $36.82 | 154501 |
| 2023-08-07 | 37.01 | $36.64 | 139333 |
| 2023-08-04 | 37.05 | $36.52 | 78111 |
| 2023-08-03 | 37.10 | $36.52 | 94600 |
| 2023-08-02 | 37.16 | $36.54 | 95400 |
| 2023-08-01 | 37.23 | $36.62 | 55100 |
| 2023-07-31 | 37.29 | $36.70 | 77700 |
| 2023-07-28 | 37.35 | $37.10 | 69000 |
| 2023-07-27 | 37.38 | $37.05 | 113300 |
| 2023-07-26 | 37.42 | $37.18 | 68915 |
| 2023-07-25 | 37.44 | $36.93 | 68900 |
| 2023-07-24 | 37.49 | $36.79 | 115516 |
| 2023-07-21 | 37.57 | $36.81 | 94739 |
| 2023-07-20 | 37.65 | $36.71 | 111932 |
| 2023-07-19 | 37.75 | $36.97 | 89900 |
| 2023-07-18 | 37.83 | $36.80 | 114528 |
| 2023-07-17 | 37.94 | $37.16 | 87900 |
| 2023-07-14 | 38.02 | $37.41 | 67600 |
| 2023-07-13 | 38.08 | $37.05 | 77100 |
| 2023-07-12 | 38.19 | $36.85 | 74600 |
| 2023-07-11 | 38.33 | $36.53 | 181140 |
| 2023-07-10 | 38.52 | $36.16 | 110918 |
| 2023-07-07 | 38.77 | $36.38 | 214400 |
| 2023-07-06 | 39.02 | $36.51 | 190600 |
| 2023-07-05 | 39.29 | $37.03 | 165352 |
| 2023-07-03 | 39.52 | $37.01 | 67900 |
| 2023-06-30 | 39.79 | $37.29 | 155233 |
| 2023-06-29 | 40.05 | $37.85 | 83622 |
| 2023-06-28 | 40.28 | $38.07 | 197746 |
| 2023-06-27 | 40.52 | $39.74 | 117722 |
| 2023-06-26 | 40.60 | $39.90 | 69418 |
| 2023-06-23 | 40.67 | $40.22 | 71100 |
| 2023-06-22 | 40.72 | $40.42 | 48416 |
| 2023-06-21 | 40.75 | $40.54 | 59000 |
| 2023-06-20 | 40.77 | $40.59 | 41937 |
| 2023-06-16 | 40.79 | $40.88 | 138500 |
| 2023-06-15 | 40.78 | $41.00 | 72271 |
| 2023-06-14 | 40.76 | $40.93 | 41200 |
| 2023-06-13 | 40.74 | $40.79 | 62238 |
| 2023-06-12 | 40.73 | $40.53 | 44400 |
| 2023-06-09 | 40.76 | $40.74 | 31422 |
| 2023-06-08 | 40.76 | $40.63 | 47848 |
| 2023-06-07 | 40.77 | $40.59 | 43500 |
| 2023-06-06 | 40.79 | $40.68 | 63400 |
| 2023-06-05 | 40.80 | $40.74 | 65167 |
| 2023-06-02 | 40.81 | $40.49 | 154100 |
| 2023-06-01 | 40.84 | $40.78 | 80816 |
| 2023-05-31 | 40.85 | $40.92 | 83800 |
| 2023-05-30 | 40.84 | $40.70 | 119800 |
| 2023-05-26 | 40.85 | $40.78 | 81700 |
| 2023-05-25 | 40.86 | $41.08 | 103848 |
| 2023-05-24 | 40.84 | $40.64 | 57305 |
| 2023-05-23 | 40.86 | $40.82 | 94900 |
| 2023-05-22 | 40.86 | $40.61 | 63022 |
| 2023-05-19 | 40.89 | $41.24 | 100018 |
| 2023-05-18 | 40.85 | $40.90 | 86108 |
| 2023-05-17 | 40.85 | $40.99 | 103200 |
| 2023-05-16 | 40.83 | $40.73 | 79300 |
| 2023-05-15 | 40.85 | $40.64 | 65000 |
| 2023-05-12 | 40.87 | $40.45 | 50406 |
| 2023-05-11 | 40.91 | $40.92 | 63327 |
| 2023-05-10 | 40.91 | $41.19 | 70028 |
| 2023-05-09 | 40.88 | $41.36 | 73312 |
| 2023-05-08 | 40.83 | $41.18 | 104617 |
| 2023-05-05 | 40.79 | $41.51 | 83751 |
| 2023-05-04 | 40.72 | $41.28 | 89500 |
| 2023-05-03 | 40.66 | $40.76 | 70500 |
| 2023-05-02 | 40.65 | $40.67 | 76600 |
| 2023-05-01 | 40.64 | $41.10 | 55800 |
| 2023-04-28 | 40.60 | $41.22 | 90124 |
| 2023-04-27 | 40.53 | $41.47 | 96410 |
| 2023-04-26 | 40.43 | $41.39 | 80226 |
| 2023-04-25 | 40.33 | $41.02 | 106200 |
| 2023-04-24 | 40.26 | $40.99 | 72100 |
| 2023-04-21 | 40.18 | $41.26 | 93135 |
| 2023-04-20 | 40.07 | $40.98 | 72200 |
| 2023-04-19 | 39.97 | $40.91 | 88500 |
| 2023-04-18 | 39.87 | $41.07 | 67700 |
| 2023-04-17 | 39.75 | $40.83 | 72400 |
| 2023-04-14 | 39.63 | $40.73 | 82800 |
| 2023-04-13 | 39.52 | $40.95 | 113005 |
| 2023-04-12 | 39.37 | $40.42 | 102600 |
| 2023-04-11 | 39.26 | $40.13 | 103100 |
| 2023-04-10 | 39.17 | $40.14 | 102000 |
| 2023-04-06 | 39.06 | $39.49 | 134324 |
| 2023-04-05 | 39.02 | $39.47 | 262235 |
| 2023-04-04 | 38.97 | $39.69 | 90719 |
| 2023-04-03 | 38.89 | $39.36 | 96907 |
| 2023-03-31 | 38.84 | $39.10 | 91700 |
| 2023-03-30 | 38.82 | $39.21 | 74900 |
| 2023-03-29 | 38.78 | $39.41 | 144839 |
| 2023-03-28 | 38.71 | $39.50 | 103200 |
| 2023-03-27 | 38.63 | $39.35 | 71621 |
| 2023-03-24 | 38.55 | $39.49 | 115900 |
| 2023-03-23 | 38.45 | $39.29 | 105800 |
| 2023-03-22 | 38.36 | $38.97 | 174136 |
| 2023-03-21 | 38.30 | $38.65 | 146600 |
| 2023-03-20 | 38.26 | $38.85 | 160709 |
| 2023-03-17 | 38.20 | $38.40 | 354904 |
| 2023-03-16 | 38.18 | $38.69 | 176906 |
| 2023-03-15 | 38.13 | $38.36 | 267000 |
| 2023-03-14 | 38.10 | $38.88 | 137700 |
| 2023-03-13 | 38.02 | $38.80 | 145357 |
| 2023-03-10 | 37.94 | $38.26 | 100814 |
| 2023-03-09 | 37.90 | $38.31 | 92524 |
| 2023-03-08 | 37.86 | $38.56 | 123000 |
| 2023-03-07 | 37.79 | $38.44 | 105100 |
| 2023-03-06 | 37.72 | $38.39 | 89400 |
| 2023-03-03 | 37.65 | $38.43 | 139828 |
| 2023-03-02 | 37.57 | $37.89 | 138742 |
| 2023-03-01 | 37.53 | $37.74 | 142207 |
| 2023-02-28 | 37.51 | $37.41 | 144800 |
| 2023-02-27 | 37.52 | $37.60 | 81700 |
| 2023-02-24 | 37.51 | $37.73 | 147200 |
| 2023-02-23 | 37.49 | $37.99 | 116700 |
| 2023-02-22 | 37.44 | $37.62 | 106310 |
| 2023-02-21 | 37.42 | $37.33 | 78300 |
| 2023-02-17 | 37.43 | $37.49 | 64712 |
| 2023-02-16 | 37.42 | $37.33 | 80300 |
| 2023-02-15 | 37.43 | $37.12 | 115319 |
| 2023-02-14 | 37.46 | $37.37 | 112000 |
| 2023-02-13 | 37.47 | $37.51 | 143714 |
| 2023-02-10 | 37.47 | $37.10 | 121800 |
| 2023-02-09 | 37.51 | $37.06 | 139606 |
| 2023-02-08 | 37.55 | $37.26 | 174700 |
| 2023-02-07 | 37.59 | $37.12 | 173500 |
| 2023-02-06 | 37.63 | $37.12 | 140600 |
| 2023-02-03 | 37.69 | $37.55 | 114900 |
| 2023-02-02 | 37.70 | $37.81 | 107700 |
| 2023-02-01 | 37.69 | $37.59 | 161400 |
| 2023-01-31 | 37.70 | $37.05 | 183029 |
| 2023-01-30 | 37.77 | $38.21 | 111200 |
| 2023-01-27 | 37.73 | $38.20 | 81305 |
| 2023-01-26 | 37.68 | $38.39 | 74900 |
| 2023-01-25 | 37.60 | $38.42 | 98313 |
| 2023-01-24 | 37.51 | $38.50 | 75010 |
| 2023-01-23 | 37.41 | $38.39 | 85900 |
| 2023-01-20 | 37.31 | $38.16 | 139438 |
| 2023-01-19 | 37.22 | $38.08 | 84247 |
| 2023-01-18 | 37.13 | $37.84 | 99310 |
| 2023-01-17 | 37.05 | $37.87 | 90236 |
| 2023-01-13 | 36.97 | $37.68 | 260813 |
| 2023-01-12 | 36.89 | $37.44 | 196700 |
| 2023-01-11 | 36.83 | $37.45 | 208700 |
| 2023-01-10 | 36.77 | $37.54 | 128700 |
| 2023-01-09 | 36.69 | $37.67 | 86600 |
| 2023-01-06 | 36.58 | $37.57 | 163505 |
| 2023-01-05 | 36.48 | $37.05 | 144200 |
| 2023-01-04 | 36.42 | $37.09 | 219000 |
| 2023-01-03 | 36.35 | $37.28 | 245912 |
| 2022-12-30 | 36.25 | $36.59 | 85600 |
| 2022-12-29 | 36.21 | $36.74 | 102935 |
| 2022-12-28 | 36.16 | $36.53 | 124500 |
| 2022-12-27 | 36.12 | $36.81 | 84900 |
| 2022-12-23 | 36.05 | $36.57 | 77501 |
| 2022-12-22 | 35.99 | $36.52 | 131216 |
| 2022-12-21 | 35.93 | $36.25 | 155047 |
| 2022-12-20 | 35.90 | $36.11 | 202800 |
| 2022-12-19 | 35.88 | $35.99 | 135438 |
| 2022-12-16 | 35.87 | $35.87 | 193739 |
| 2022-12-15 | 35.87 | $36.12 | 242536 |
| 2022-12-14 | 35.84 | $36.31 | 173200 |
| 2022-12-13 | 35.79 | $36.42 | 189800 |
| 2022-12-12 | 35.72 | $36.34 | 183600 |
| 2022-12-09 | 35.66 | $36.40 | 132436 |
| 2022-12-08 | 35.58 | $36.22 | 182700 |
| 2022-12-07 | 35.51 | $36.47 | 201200 |
| 2022-12-06 | 35.41 | $36.50 | 157300 |
| 2022-12-05 | 35.30 | $36.57 | 205500 |
| 2022-12-02 | 35.17 | $36.41 | 166600 |
| 2022-12-01 | 35.04 | $36.20 | 144327 |
| 2022-11-30 | 34.91 | $36.52 | 307008 |
| 2022-11-29 | 34.74 | $35.72 | 287500 |
| 2022-11-28 | 34.64 | $35.31 | 283200 |
| 2022-11-25 | 34.57 | $35.87 | 169730 |
| 2022-11-23 | 34.43 | $35.05 | 315907 |
| 2022-11-22 | 34.37 | $34.56 | 308500 |
| 2022-11-21 | 34.35 | $34.56 | 132845 |
| 2022-11-18 | 34.33 | $34.71 | 123200 |
| 2022-11-17 | 34.29 | $34.56 | 137044 |
| 2022-11-16 | 34.26 | $34.63 | 171749 |
| 2022-11-15 | 34.22 | $34.71 | 315719 |
| 2022-11-14 | 34.17 | $34.98 | 262647 |
| 2022-11-11 | 34.08 | $34.93 | 245700 |
| 2022-11-10 | 33.99 | $34.45 | 167600 |
| 2022-11-09 | 33.94 | $33.73 | 285200 |
| 2022-11-08 | 33.97 | $33.62 | 225600 |
| 2022-11-07 | 34.00 | $33.41 | 236817 |
| 2022-11-04 | 34.06 | $33.59 | 160800 |
| 2022-11-03 | 34.11 | $33.28 | 236800 |
| 2022-11-02 | 34.20 | $33.58 | 291400 |
| 2022-11-01 | 34.27 | $33.30 | 387517 |
| 2022-10-31 | 34.37 | $34.41 | 307100 |
| 2022-10-28 | 34.36 | $34.05 | 164228 |
| 2022-10-27 | 34.40 | $34.00 | 256100 |
| 2022-10-26 | 34.44 | $33.74 | 191700 |
| 2022-10-25 | 34.51 | $33.67 | 535521 |
| 2022-10-24 | 34.60 | $33.05 | 349200 |
| 2022-10-21 | 34.76 | $33.47 | 250901 |
| 2022-10-20 | 34.90 | $33.38 | 223300 |
| 2022-10-19 | 35.06 | $33.60 | 343200 |
| 2022-10-18 | 35.22 | $34.00 | 344724 |
| 2022-10-17 | 35.34 | $34.17 | 237500 |
| 2022-10-14 | 35.47 | $33.66 | 280400 |
| 2022-10-13 | 35.66 | $34.34 | 323700 |
| 2022-10-12 | 35.80 | $34.06 | 265824 |
| 2022-10-11 | 35.98 | $33.84 | 255633 |
| 2022-10-10 | 36.20 | $34.18 | 315607 |
| 2022-10-07 | 36.42 | $34.23 | 260713 |
| 2022-10-06 | 36.65 | $34.49 | 313340 |
| 2022-10-05 | 36.87 | $35.08 | 258000 |
| 2022-10-04 | 37.06 | $35.49 | 331168 |
| 2022-10-03 | 37.23 | $35.51 | 460942 |
| 2022-09-30 | 37.41 | $35.53 | 230519 |
| 2022-09-29 | 37.61 | $35.87 | 266543 |
| 2022-09-28 | 37.79 | $36.48 | 195920 |
| 2022-09-27 | 37.93 | $36.25 | 272100 |
| 2022-09-26 | 38.10 | $36.39 | 365346 |
| 2022-09-23 | 38.28 | $36.05 | 202600 |
| 2022-09-22 | 38.52 | $36.79 | 201412 |
| 2022-09-21 | 38.70 | $37.03 | 136019 |
| 2022-09-20 | 38.88 | $37.30 | 217900 |
| 2022-09-19 | 39.04 | $37.66 | 255211 |
| 2022-09-16 | 39.19 | $37.55 | 846019 |
| 2022-09-15 | 39.36 | $37.67 | 182925 |
| 2022-09-14 | 39.54 | $38.12 | 151400 |
| 2022-09-13 | 39.69 | $38.34 | 196746 |
| 2022-09-12 | 39.83 | $39.21 | 121000 |
| 2022-09-09 | 39.89 | $38.94 | 138900 |
| 2022-09-08 | 39.99 | $38.80 | 211300 |
| 2022-09-07 | 40.12 | $38.82 | 148045 |
| 2022-09-06 | 40.26 | $39.21 | 149049 |
| 2022-09-02 | 40.37 | $39.33 | 147200 |
| 2022-09-01 | 40.47 | $39.52 | 142038 |
| 2022-08-31 | 40.58 | $39.72 | 132700 |
| 2022-08-30 | 40.67 | $40.11 | 133400 |
| 2022-08-29 | 40.72 | $40.47 | 154438 |
| 2022-08-26 | 40.75 | $40.36 | 140714 |
| 2022-08-25 | 40.79 | $40.57 | 87831 |
| 2022-08-24 | 40.81 | $40.48 | 104522 |
| 2022-08-23 | 40.85 | $40.70 | 150510 |
| 2022-08-22 | 40.87 | $40.67 | 162119 |
| 2022-08-19 | 40.89 | $40.46 | 72000 |
| 2022-08-18 | 40.93 | $40.79 | 131641 |
| 2022-08-17 | 40.95 | $40.95 | 102900 |
| 2022-08-16 | 40.95 | $41.25 | 119526 |
| 2022-08-15 | 40.91 | $41.41 | 93219 |
| 2022-08-12 | 40.86 | $41.48 | 64007 |
| 2022-08-11 | 40.80 | $41.52 | 116700 |
| 2022-08-10 | 40.72 | $41.32 | 222446 |
| 2022-08-09 | 40.66 | $40.90 | 176533 |
| 2022-08-08 | 40.63 | $40.67 | 180725 |
| 2022-08-05 | 40.63 | $40.51 | 151300 |
| 2022-08-04 | 40.64 | $40.20 | 95543 |
| 2022-08-03 | 40.68 | $40.29 | 178503 |
| 2022-08-02 | 40.73 | $40.24 | 239900 |
| 2022-08-01 | 40.78 | $40.33 | 290731 |
| 2022-07-29 | 40.82 | $40.17 | 99226 |
| 2022-07-28 | 40.89 | $40.29 | 165844 |
| 2022-07-27 | 40.96 | $40.35 | 181200 |
| 2022-07-26 | 41.02 | $39.63 | 147520 |
| 2022-07-25 | 41.17 | $39.84 | 175300 |
| 2022-07-22 | 41.31 | $39.53 | 174210 |
| 2022-07-21 | 41.49 | $39.82 | 152100 |
| 2022-07-20 | 41.67 | $40.07 | 166440 |
| 2022-07-19 | 41.84 | $40.80 | 144000 |
| 2022-07-18 | 41.95 | $40.81 | 164200 |
| 2022-07-15 | 42.07 | $41.15 | 92307 |
| 2022-07-14 | 42.16 | $41.05 | 182330 |
| 2022-07-13 | 42.28 | $41.48 | 138400 |
| 2022-07-12 | 42.37 | $41.58 | 176434 |
| 2022-07-11 | 42.45 | $41.96 | 136247 |
| 2022-07-08 | 42.50 | $42.13 | 157100 |
| 2022-07-07 | 42.54 | $42.59 | 124407 |
| 2022-07-06 | 42.53 | $43.07 | 174100 |
| 2022-07-05 | 42.48 | $42.36 | 170241 |
| 2022-07-01 | 42.49 | $41.88 | 105100 |
| 2022-06-30 | 42.55 | $41.25 | 221608 |
| 2022-06-29 | 42.69 | $42.03 | 181526 |
| 2022-06-28 | 42.76 | $43.18 | 90000 |
| 2022-06-27 | 42.72 | $43.20 | 319318 |
| 2022-06-24 | 42.66 | $43.71 | 145004 |
| 2022-06-23 | 42.55 | $43.03 | 150913 |
| 2022-06-22 | 42.50 | $42.59 | 169316 |
| 2022-06-21 | 42.50 | $42.89 | 222800 |
| 2022-06-17 | 42.45 | $42.07 | 626400 |
| 2022-06-16 | 42.49 | $41.73 | 215119 |
| 2022-06-15 | 42.57 | $42.16 | 197700 |
| 2022-06-14 | 42.62 | $41.99 | 171900 |
| 2022-06-13 | 42.68 | $42.14 | 206800 |
| 2022-06-10 | 42.74 | $42.61 | 144032 |
| 2022-06-09 | 42.76 | $42.61 | 80300 |
| 2022-06-08 | 42.77 | $42.94 | 73800 |
| 2022-06-07 | 42.75 | $42.97 | 64900 |
| 2022-06-06 | 42.73 | $42.91 | 74000 |
| 2022-06-03 | 42.71 | $42.97 | 122900 |
| 2022-06-02 | 42.68 | $43.27 | 121820 |
| 2022-06-01 | 42.62 | $42.93 | 145721 |
| 2022-05-31 | 42.59 | $43.00 | 150900 |
| 2022-05-27 | 42.55 | $42.71 | 66000 |
| 2022-05-26 | 42.53 | $43.07 | 157700 |
| 2022-05-25 | 42.47 | $42.40 | 402800 |
| 2022-05-24 | 42.48 | $42.11 | 96000 |
| 2022-05-23 | 42.52 | $42.13 | 85006 |
| 2022-05-20 | 42.56 | $41.88 | 140703 |
| 2022-05-19 | 42.63 | $41.79 | 94100 |
| 2022-05-18 | 42.72 | $41.70 | 162803 |
| 2022-05-17 | 42.83 | $42.05 | 240603 |
| 2022-05-16 | 42.91 | $42.02 | 162700 |
| 2022-05-13 | 43.01 | $42.10 | 112700 |
| 2022-05-12 | 43.10 | $41.87 | 163232 |
| 2022-05-11 | 43.23 | $42.03 | 160400 |
| 2022-05-10 | 43.36 | $42.23 | 148045 |
| 2022-05-09 | 43.47 | $41.98 | 148400 |
| 2022-05-06 | 43.63 | $42.52 | 182100 |
| 2022-05-05 | 43.75 | $41.96 | 153543 |
| 2022-05-04 | 43.94 | $42.08 | 238348 |
| 2022-05-03 | 44.13 | $42.63 | 211100 |
| 2022-05-02 | 44.29 | $43.77 | 189406 |
| 2022-04-29 | 44.35 | $43.82 | 102728 |
| 2022-04-28 | 44.40 | $44.40 | 84100 |
| 2022-04-27 | 44.40 | $44.55 | 207822 |
| 2022-04-26 | 44.39 | $44.36 | 127859 |
| 2022-04-25 | 44.39 | $44.73 | 81074 |
| 2022-04-22 | 44.35 | $44.35 | 67840 |
| 2022-04-21 | 44.35 | $44.34 | 62600 |
| 2022-04-20 | 44.35 | $44.66 | 87900 |
| 2022-04-19 | 44.32 | $44.31 | 84300 |
| 2022-04-18 | 44.32 | $44.40 | 72900 |
| 2022-04-14 | 44.31 | $44.57 | 59700 |
| 2022-04-13 | 44.29 | $44.54 | 172700 |
| 2022-04-12 | 44.26 | $43.96 | 118100 |
| 2022-04-11 | 44.29 | $44.08 | 67542 |
| 2022-04-08 | 44.32 | $44.29 | 79743 |
| 2022-04-07 | 44.32 | $44.31 | 68512 |
| 2022-04-06 | 44.32 | $44.50 | 150300 |
| 2022-04-05 | 44.30 | $44.44 | 135300 |
| 2022-04-04 | 44.29 | $44.81 | 76100 |
| 2022-04-01 | 44.23 | $44.70 | 137400 |
| 2022-03-31 | 44.18 | $44.45 | 96937 |
| 2022-03-30 | 44.15 | $44.55 | 95300 |
| 2022-03-29 | 44.11 | $44.68 | 141700 |
| 2022-03-28 | 44.05 | $44.44 | 75737 |
| 2022-03-25 | 44.01 | $44.51 | 66800 |
| 2022-03-24 | 43.96 | $44.20 | 75047 |
| 2022-03-23 | 43.93 | $43.89 | 98720 |
| 2022-03-22 | 43.94 | $44.26 | 86937 |
| 2022-03-21 | 43.90 | $44.28 | 80941 |
| 2022-03-18 | 43.86 | $44.45 | 152434 |
| 2022-03-17 | 43.80 | $44.66 | 132900 |
| 2022-03-16 | 43.71 | $44.49 | 159300 |
| 2022-03-15 | 43.63 | $43.62 | 175638 |
| 2022-03-14 | 43.63 | $43.12 | 102300 |
| 2022-03-11 | 43.68 | $43.47 | 158400 |
| 2022-03-10 | 43.70 | $43.77 | 184334 |
| 2022-03-09 | 43.70 | $43.43 | 158228 |
| 2022-03-08 | 43.72 | $43.06 | 163000 |
| 2022-03-07 | 43.79 | $43.06 | 121800 |
| 2022-03-04 | 43.87 | $43.69 | 80400 |
| 2022-03-03 | 43.89 | $43.92 | 177500 |
| 2022-03-02 | 43.89 | $44.44 | 115400 |
| 2022-03-01 | 43.83 | $44.43 | 98800 |
| 2022-02-28 | 43.77 | $44.61 | 94415 |
| 2022-02-25 | 43.68 | $44.86 | 80600 |
| 2022-02-24 | 43.55 | $44.44 | 143529 |
| 2022-02-23 | 43.46 | $44.97 | 133949 |
| 2022-02-22 | 43.30 | $44.43 | 99118 |
| 2022-02-18 | 43.18 | $44.03 | 75420 |
| 2022-02-17 | 43.09 | $43.77 | 183600 |
| 2022-02-16 | 43.02 | $43.69 | 242500 |
| 2022-02-15 | 42.95 | $43.46 | 194000 |
| 2022-02-14 | 42.90 | $43.36 | 131800 |
| 2022-02-11 | 42.85 | $43.26 | 158100 |
| 2022-02-10 | 42.81 | $42.95 | 155000 |
| 2022-02-09 | 42.79 | $43.11 | 224400 |
| 2022-02-08 | 42.76 | $42.88 | 175700 |
| 2022-02-07 | 42.74 | $42.72 | 122100 |
| 2022-02-04 | 42.75 | $42.96 | 98222 |
| 2022-02-03 | 42.72 | $43.11 | 88600 |
| 2022-02-02 | 42.68 | $43.37 | 114300 |
| 2022-02-01 | 42.61 | $43.39 | 73515 |
| 2022-01-31 | 42.53 | $43.41 | 96900 |
| 2022-01-28 | 42.44 | $43.01 | 127600 |
| 2022-01-27 | 42.38 | $43.52 | 157741 |
| 2022-01-26 | 42.26 | $43.26 | 158000 |
| 2022-01-25 | 42.15 | $42.27 | 102000 |
| 2022-01-24 | 42.14 | $42.18 | 181400 |
| 2022-01-21 | 42.13 | $42.40 | 133000 |
| 2022-01-20 | 42.11 | $42.35 | 116700 |
| 2022-01-19 | 42.08 | $42.56 | 145303 |
| 2022-01-18 | 42.03 | $42.72 | 93300 |
| 2022-01-14 | 41.96 | $42.68 | 88700 |
| 2022-01-13 | 41.88 | $42.61 | 60920 |
| 2022-01-12 | 41.81 | $42.38 | 47300 |
| 2022-01-11 | 41.75 | $42.24 | 70618 |
| 2022-01-10 | 41.69 | $42.19 | 69401 |
| 2022-01-07 | 41.64 | $41.70 | 69100 |
| 2022-01-06 | 41.64 | $41.78 | 51109 |
| 2022-01-05 | 41.62 | $41.86 | 113536 |
| 2022-01-04 | 41.59 | $42.04 | 75300 |
| 2022-01-03 | 41.55 | $41.97 | 67631 |
| 2021-12-31 | 41.50 | $42.21 | 32146 |
| 2021-12-30 | 41.43 | $42.24 | 60500 |
| 2021-12-29 | 41.34 | $42.23 | 56600 |
| 2021-12-28 | 41.25 | $42.09 | 61800 |
| 2021-12-27 | 41.16 | $42.13 | 56427 |
| 2021-12-23 | 41.06 | $41.82 | 113008 |
| 2021-12-22 | 40.98 | $41.80 | 153500 |
| 2021-12-21 | 40.89 | $41.52 | 106328 |
| 2021-12-20 | 40.83 | $41.31 | 180117 |
| 2021-12-17 | 40.78 | $41.13 | 98000 |
| 2021-12-16 | 40.74 | $41.01 | 69511 |
| 2021-12-15 | 40.71 | $40.95 | 73000 |
| 2021-12-14 | 40.69 | $40.78 | 89700 |
| 2021-12-13 | 40.68 | $40.92 | 99149 |
| 2021-12-10 | 40.65 | $41.20 | 68700 |
| 2021-12-09 | 40.59 | $41.03 | 68200 |
| 2021-12-08 | 40.55 | $41.08 | 123600 |
| 2021-12-07 | 40.49 | $40.82 | 80000 |
| 2021-12-06 | 40.46 | $40.87 | 92100 |
| 2021-12-03 | 40.41 | $40.75 | 81900 |
| 2021-12-02 | 40.38 | $40.98 | 171306 |
| 2021-12-01 | 40.31 | $40.56 | 186640 |
| 2021-11-30 | 40.29 | $40.10 | 169610 |
| 2021-11-29 | 40.31 | $40.36 | 86800 |
| 2021-11-26 | 40.30 | $40.00 | 45500 |
| 2021-11-24 | 40.33 | $40.68 | 50700 |
| 2021-11-23 | 40.30 | $40.56 | 57409 |
| 2021-11-22 | 40.27 | $40.50 | 78500 |
| 2021-11-19 | 40.24 | $40.70 | 60700 |
| 2021-11-18 | 40.19 | $41.14 | 73500 |
| 2021-11-17 | 40.10 | $41.12 | 75600 |
| 2021-11-16 | 39.99 | $41.12 | 125199 |
| 2021-11-15 | 39.87 | $40.39 | 130511 |
| 2021-11-12 | 39.81 | $40.49 | 101700 |
| 2021-11-11 | 39.74 | $40.27 | 138600 |
| 2021-11-10 | 39.69 | $40.08 | 123534 |
| 2021-11-09 | 39.65 | $39.83 | 93900 |
| 2021-11-08 | 39.63 | $39.70 | 136500 |
| 2021-11-05 | 39.62 | $39.42 | 168537 |
| 2021-11-04 | 39.64 | $39.53 | 87300 |
| 2021-11-03 | 39.65 | $39.51 | 131000 |
| 2021-11-02 | 39.66 | $39.50 | 135300 |
| 2021-11-01 | 39.68 | $39.85 | 140217 |
| 2021-10-29 | 39.66 | $39.50 | 107320 |
| 2021-10-28 | 39.68 | $39.59 | 102131 |
| 2021-10-27 | 39.69 | $39.60 | 79901 |
| 2021-10-26 | 39.70 | $39.65 | 130500 |
| 2021-10-25 | 39.71 | $39.60 | 127748 |
| 2021-10-22 | 39.72 | $39.64 | 113848 |
| 2021-10-21 | 39.73 | $39.57 | 118244 |
| 2021-10-20 | 39.74 | $39.56 | 79712 |
| 2021-10-19 | 39.76 | $39.83 | 117000 |
| 2021-10-18 | 39.75 | $39.60 | 77700 |
| 2021-10-15 | 39.77 | $39.76 | 110200 |
| 2021-10-14 | 39.77 | $39.69 | 109338 |
| 2021-10-13 | 39.78 | $39.68 | 113232 |
| 2021-10-12 | 39.79 | $39.79 | 106100 |
| 2021-10-11 | 39.79 | $39.62 | 80400 |
| 2021-10-08 | 39.81 | $39.54 | 88800 |
| 2021-10-07 | 39.84 | $39.53 | 126931 |
| 2021-10-06 | 39.87 | $39.55 | 77900 |
| 2021-10-05 | 39.90 | $39.56 | 85400 |
| 2021-10-04 | 39.94 | $39.56 | 78615 |
| 2021-10-01 | 39.98 | $39.57 | 97500 |
| 2021-09-30 | 40.02 | $39.29 | 238549 |
| 2021-09-29 | 40.10 | $40.12 | 90900 |
| 2021-09-28 | 40.10 | $39.83 | 108400 |
| 2021-09-27 | 40.13 | $40.20 | 82805 |
| 2021-09-24 | 40.12 | $40.12 | 124000 |
| 2021-09-23 | 40.12 | $40.04 | 124837 |
| 2021-09-22 | 40.13 | $39.71 | 110900 |
| 2021-09-21 | 40.17 | $39.50 | 108444 |
| 2021-09-20 | 40.24 | $39.39 | 150800 |
| 2021-09-17 | 40.33 | $39.55 | 230700 |
| 2021-09-16 | 40.41 | $39.93 | 103700 |
| 2021-09-15 | 40.46 | $40.10 | 86243 |
| 2021-09-14 | 40.50 | $39.94 | 149000 |
| 2021-09-13 | 40.56 | $39.97 | 133000 |
| 2021-09-10 | 40.62 | $39.55 | 147600 |
| 2021-09-09 | 40.74 | $40.05 | 98625 |
| 2021-09-08 | 40.81 | $40.12 | 100900 |
| 2021-09-07 | 40.88 | $40.18 | 54200 |
| 2021-09-03 | 40.95 | $40.28 | 70208 |
| 2021-09-02 | 41.03 | $40.28 | 174948 |
| 2021-09-01 | 41.10 | $40.19 | 141200 |
| 2021-08-31 | 41.20 | $40.85 | 157000 |
| 2021-08-30 | 41.24 | $40.15 | 117700 |
| 2021-08-27 | 41.35 | $39.82 | 136615 |
| 2021-08-26 | 41.51 | $39.74 | 199400 |
| 2021-08-25 | 41.70 | $39.74 | 140338 |
| 2021-08-24 | 41.91 | $40.48 | 102000 |
| 2021-08-23 | 42.06 | $42.06 | 131002 |
| 2021-08-20 | 42.05 | $42.11 | 105827 |
| 2021-08-19 | 42.05 | $42.07 | 148900 |
| 2021-08-18 | 42.05 | $42.09 | 262215 |
| 2021-08-17 | 42.04 | $42.32 | 104900 |
| 2021-08-16 | 42.01 | $42.42 | 114311 |
| 2021-08-13 | 41.97 | $42.32 | 90700 |
| 2021-08-12 | 41.93 | $42.53 | 97014 |
| 2021-08-11 | 41.87 | $42.61 | 126845 |
| 2021-08-10 | 41.79 | $42.68 | 133800 |
| 2021-08-09 | 41.70 | $42.56 | 114400 |
| 2021-08-06 | 41.61 | $42.72 | 110733 |
| 2021-08-05 | 41.49 | $42.70 | 93500 |
| 2021-08-04 | 41.36 | $42.52 | 137628 |
| 2021-08-03 | 41.24 | $42.33 | 99900 |
| 2021-08-02 | 41.13 | $41.97 | 93800 |
| 2021-07-30 | 41.04 | $41.46 | 42400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
42.56
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.65
Average
40.13
Maximum
46.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 42.56 | $43.08 | 200500 |
| 2026-07-24 | 42.55 | $42.75 | 133300 |
| 2026-07-23 | 42.58 | $42.36 | 159635 |
| 2026-07-22 | 42.65 | $42.82 | 135500 |
| 2026-07-21 | 42.70 | $43.02 | 174327 |
| 2026-07-20 | 42.73 | $42.60 | 256545 |
| 2026-07-17 | 42.82 | $42.44 | 195931 |
| 2026-07-16 | 42.94 | $42.29 | 164800 |
| 2026-07-15 | 43.09 | $41.55 | 267000 |
| 2026-07-14 | 43.33 | $41.44 | 432912 |
| 2026-07-13 | 43.61 | $41.48 | 246700 |
| 2026-07-10 | 43.90 | $41.44 | 159306 |
| 2026-07-09 | 44.22 | $41.51 | 147042 |
| 2026-07-08 | 44.54 | $43.54 | 121339 |
| 2026-07-07 | 44.68 | $43.71 | 171800 |
| 2026-07-06 | 44.81 | $44.11 | 160107 |
| 2026-07-02 | 44.90 | $44.00 | 133500 |
| 2026-07-01 | 45.00 | $44.02 | 173246 |
| 2026-06-30 | 45.11 | $44.26 | 86240 |
| 2026-06-29 | 45.21 | $44.48 | 150700 |
| 2026-06-26 | 45.27 | $44.94 | 117900 |
| 2026-06-25 | 45.29 | $44.79 | 148300 |
| 2026-06-24 | 45.32 | $44.51 | 187800 |
| 2026-06-23 | 45.36 | $45.13 | 181630 |
| 2026-06-22 | 45.35 | $45.57 | 121018 |
| 2026-06-18 | 45.28 | $45.32 | 205800 |
| 2026-06-17 | 45.23 | $45.52 | 231408 |
| 2026-06-16 | 45.15 | $46.27 | 99100 |
| 2026-06-15 | 45.00 | $45.99 | 94333 |
| 2026-06-12 | 44.85 | $46.09 | 105907 |
| 2026-06-11 | 44.69 | $46.00 | 114100 |
| 2026-06-10 | 44.52 | $45.59 | 110144 |
| 2026-06-09 | 44.38 | $45.12 | 169821 |
| 2026-06-08 | 44.28 | $44.02 | 118600 |
| 2026-06-05 | 44.27 | $44.56 | 257700 |
| 2026-06-04 | 44.22 | $45.16 | 100040 |
| 2026-06-03 | 44.09 | $44.90 | 109700 |
| 2026-06-02 | 43.98 | $45.40 | 125900 |
| 2026-06-01 | 43.82 | $45.18 | 150800 |
| 2026-05-29 | 43.66 | $43.77 | 126000 |
| 2026-05-28 | 43.64 | $43.51 | 149000 |
| 2026-05-27 | 43.63 | $43.74 | 104700 |
| 2026-05-26 | 43.61 | $43.36 | 345142 |
| 2026-05-22 | 43.62 | $43.68 | 55000 |
| 2026-05-21 | 43.60 | $43.82 | 83328 |
| 2026-05-20 | 43.56 | $43.98 | 178240 |
| 2026-05-19 | 43.51 | $45.05 | 145149 |
| 2026-05-18 | 43.34 | $43.53 | 105315 |
| 2026-05-15 | 43.32 | $43.29 | 106700 |
| 2026-05-14 | 43.32 | $43.50 | 129000 |
| 2026-05-13 | 43.30 | $43.50 | 141803 |
| 2026-05-12 | 43.28 | $43.32 | 115500 |
| 2026-05-11 | 43.27 | $43.10 | 191722 |
| 2026-05-08 | 43.28 | $43.81 | 92200 |
| 2026-05-07 | 43.21 | $43.36 | 221404 |
| 2026-05-06 | 43.19 | $43.34 | 147200 |
| 2026-05-05 | 43.16 | $43.11 | 85230 |
| 2026-05-04 | 43.15 | $42.83 | 123129 |
| 2026-05-01 | 43.16 | $43.15 | 145518 |
| 2026-04-30 | 43.14 | $43.34 | 109200 |
| 2026-04-29 | 43.10 | $42.97 | 77004 |
| 2026-04-28 | 43.08 | $43.57 | 119229 |
| 2026-04-27 | 43.01 | $43.60 | 150817 |
| 2026-04-24 | 42.92 | $43.05 | 97602 |
| 2026-04-23 | 42.89 | $43.18 | 107800 |
| 2026-04-22 | 42.83 | $43.15 | 109400 |
| 2026-04-21 | 42.78 | $43.10 | 116800 |
| 2026-04-20 | 42.73 | $43.49 | 77400 |
| 2026-04-17 | 42.63 | $43.73 | 115100 |
| 2026-04-16 | 42.51 | $43.44 | 153528 |
| 2026-04-15 | 42.41 | $42.93 | 155942 |
| 2026-04-14 | 42.37 | $42.60 | 159200 |
| 2026-04-13 | 42.35 | $42.19 | 152600 |
| 2026-04-10 | 42.38 | $42.16 | 160800 |
| 2026-04-09 | 42.42 | $42.48 | 188807 |
| 2026-04-08 | 42.42 | $42.63 | 262325 |
| 2026-04-07 | 42.42 | $42.25 | 135902 |
| 2026-04-06 | 42.45 | $42.38 | 122225 |
| 2026-04-02 | 42.48 | $42.41 | 168308 |
| 2026-04-01 | 42.50 | $42.39 | 186204 |
| 2026-03-31 | 42.53 | $42.24 | 211400 |
| 2026-03-30 | 42.58 | $42.01 | 174736 |
| 2026-03-27 | 42.66 | $42.08 | 308773 |
| 2026-03-26 | 42.74 | $42.55 | 189506 |
| 2026-03-25 | 42.78 | $42.53 | 161043 |
| 2026-03-24 | 42.82 | $42.47 | 250140 |
| 2026-03-23 | 42.87 | $42.23 | 572700 |
| 2026-03-20 | 42.96 | $41.75 | 914000 |
| 2026-03-19 | 43.09 | $43.09 | 326714 |
| 2026-03-18 | 43.09 | $43.08 | 173209 |
| 2026-03-17 | 43.09 | $43.37 | 194500 |
| 2026-03-16 | 43.06 | $43.08 | 221417 |
| 2026-03-13 | 43.06 | $42.69 | 165000 |
| 2026-03-12 | 43.09 | $42.66 | 151235 |
| 2026-03-11 | 43.13 | $42.89 | 152900 |
| 2026-03-10 | 43.14 | $43.15 | 205000 |
| 2026-03-09 | 43.12 | $43.16 | 209817 |
| 2026-03-06 | 43.09 | $42.92 | 132012 |
| 2026-03-05 | 43.07 | $42.87 | 205500 |
| 2026-03-04 | 43.06 | $43.26 | 217000 |
| 2026-03-03 | 43.00 | $43.51 | 151800 |
| 2026-03-02 | 42.91 | $43.68 | 195016 |
| 2026-02-27 | 42.80 | $43.24 | 175231 |
| 2026-02-26 | 42.73 | $43.11 | 184400 |
| 2026-02-25 | 42.67 | $43.62 | 141307 |
| 2026-02-24 | 42.55 | $43.55 | 231300 |
| 2026-02-23 | 42.44 | $42.86 | 198147 |
| 2026-02-20 | 42.39 | $42.69 | 146100 |
| 2026-02-19 | 42.36 | $42.52 | 115916 |
| 2026-02-18 | 42.34 | $42.83 | 187045 |
| 2026-02-17 | 42.29 | $43.02 | 144516 |
| 2026-02-13 | 42.22 | $42.72 | 162600 |
| 2026-02-12 | 42.18 | $42.79 | 131003 |
| 2026-02-11 | 42.13 | $42.44 | 190300 |
| 2026-02-10 | 42.10 | $42.13 | 267605 |
| 2026-02-09 | 42.11 | $41.80 | 212500 |
| 2026-02-06 | 42.15 | $41.57 | 339300 |
| 2026-02-05 | 42.21 | $41.40 | 364106 |
| 2026-02-04 | 42.29 | $41.77 | 300000 |
| 2026-02-03 | 42.34 | $41.84 | 282800 |
| 2026-02-02 | 42.38 | $41.82 | 200700 |
| 2026-01-30 | 42.42 | $42.48 | 221144 |
| 2026-01-29 | 42.40 | $42.64 | 202203 |
| 2026-01-28 | 42.35 | $42.70 | 184100 |
| 2026-01-27 | 42.30 | $42.35 | 267200 |
| 2026-01-26 | 42.27 | $42.70 | 172722 |
| 2026-01-23 | 42.21 | $43.03 | 171946 |
| 2026-01-22 | 42.10 | $42.66 | 191043 |
| 2026-01-21 | 42.03 | $42.33 | 205400 |
| 2026-01-20 | 41.97 | $42.39 | 195302 |
| 2026-01-16 | 41.91 | $42.20 | 234100 |
| 2026-01-15 | 41.86 | $42.15 | 242300 |
| 2026-01-14 | 41.80 | $42.09 | 333913 |
| 2026-01-13 | 41.75 | $41.88 | 139000 |
| 2026-01-12 | 41.72 | $42.00 | 157310 |
| 2026-01-09 | 41.67 | $41.91 | 179200 |
| 2026-01-08 | 41.63 | $42.42 | 164936 |
| 2026-01-07 | 41.54 | $41.89 | 217000 |
| 2026-01-06 | 41.49 | $41.55 | 261700 |
| 2026-01-05 | 41.48 | $42.03 | 226312 |
| 2026-01-02 | 41.42 | $41.74 | 163800 |
| 2025-12-31 | 41.38 | $41.71 | 113500 |
| 2025-12-30 | 41.35 | $41.80 | 147631 |
| 2025-12-29 | 41.30 | $41.72 | 135445 |
| 2025-12-26 | 41.27 | $41.61 | 119924 |
| 2025-12-24 | 41.24 | $41.32 | 55100 |
| 2025-12-23 | 41.25 | $41.26 | 119309 |
| 2025-12-22 | 41.26 | $41.01 | 160815 |
| 2025-12-19 | 41.30 | $41.06 | 313918 |
| 2025-12-18 | 41.33 | $40.74 | 207606 |
| 2025-12-17 | 41.41 | $40.86 | 146942 |
| 2025-12-16 | 41.47 | $41.13 | 157621 |
| 2025-12-15 | 41.52 | $41.50 | 156937 |
| 2025-12-12 | 41.54 | $41.40 | 127800 |
| 2025-12-11 | 41.56 | $41.46 | 289801 |
| 2025-12-10 | 41.59 | $41.46 | 154700 |
| 2025-12-09 | 41.63 | $41.40 | 187700 |
| 2025-12-08 | 41.67 | $41.47 | 185417 |
| 2025-12-05 | 41.72 | $41.83 | 147400 |
| 2025-12-04 | 41.73 | $41.37 | 146822 |
| 2025-12-03 | 41.78 | $41.44 | 97800 |
| 2025-12-02 | 41.84 | $41.33 | 113235 |
| 2025-12-01 | 41.91 | $41.07 | 203347 |
| 2025-11-28 | 42.01 | $41.81 | 91800 |
| 2025-11-26 | 42.04 | $41.91 | 216800 |
| 2025-11-25 | 42.07 | $41.76 | 238800 |
| 2025-11-24 | 42.13 | $41.58 | 160003 |
| 2025-11-21 | 42.20 | $41.86 | 190600 |
| 2025-11-20 | 42.26 | $41.89 | 187500 |
| 2025-11-19 | 42.32 | $41.54 | 163719 |
| 2025-11-18 | 42.42 | $41.99 | 192000 |
| 2025-11-17 | 42.48 | $42.19 | 101300 |
| 2025-11-14 | 42.54 | $42.38 | 212823 |
| 2025-11-13 | 42.58 | $42.41 | 177640 |
| 2025-11-12 | 42.62 | $42.75 | 228322 |
| 2025-11-11 | 42.64 | $42.44 | 162242 |
| 2025-11-10 | 42.68 | $42.49 | 194440 |
| 2025-11-07 | 42.73 | $42.40 | 165345 |
| 2025-11-06 | 42.78 | $41.89 | 245226 |
| 2025-11-05 | 42.89 | $42.22 | 182600 |
| 2025-11-04 | 42.97 | $42.11 | 185300 |
| 2025-11-03 | 43.07 | $42.56 | 99834 |
| 2025-10-31 | 43.13 | $42.58 | 128500 |
| 2025-10-30 | 43.20 | $42.66 | 127600 |
| 2025-10-29 | 43.26 | $42.81 | 103272 |
| 2025-10-28 | 43.30 | $43.40 | 102900 |
| 2025-10-27 | 43.30 | $42.95 | 158508 |
| 2025-10-24 | 43.34 | $43.32 | 105500 |
| 2025-10-23 | 43.35 | $43.20 | 111400 |
| 2025-10-22 | 43.37 | $43.43 | 87604 |
| 2025-10-21 | 43.37 | $43.34 | 88637 |
| 2025-10-20 | 43.38 | $43.82 | 145300 |
| 2025-10-17 | 43.35 | $43.57 | 101842 |
| 2025-10-16 | 43.34 | $43.41 | 141128 |
| 2025-10-15 | 43.36 | $43.29 | 124343 |
| 2025-10-14 | 43.39 | $42.98 | 136721 |
| 2025-10-13 | 43.46 | $42.99 | 130127 |
| 2025-10-10 | 43.54 | $42.93 | 144232 |
| 2025-10-09 | 43.63 | $42.99 | 89526 |
| 2025-10-08 | 43.73 | $43.44 | 152922 |
| 2025-10-07 | 43.79 | $43.68 | 127508 |
| 2025-10-06 | 43.83 | $43.23 | 149711 |
| 2025-10-03 | 43.92 | $43.35 | 106127 |
| 2025-10-02 | 44.00 | $43.41 | 147700 |
| 2025-10-01 | 44.07 | $43.88 | 117900 |
| 2025-09-30 | 44.10 | $43.62 | 111203 |
| 2025-09-29 | 44.16 | $43.66 | 116200 |
| 2025-09-26 | 44.21 | $43.77 | 116305 |
| 2025-09-25 | 44.25 | $43.60 | 152616 |
| 2025-09-24 | 44.31 | $43.92 | 97129 |
| 2025-09-23 | 44.33 | $43.85 | 119137 |
| 2025-09-22 | 44.37 | $44.16 | 118812 |
| 2025-09-19 | 44.38 | $44.01 | 262400 |
| 2025-09-18 | 44.41 | $44.42 | 71008 |
| 2025-09-17 | 44.41 | $44.78 | 97700 |
| 2025-09-16 | 44.38 | $44.58 | 121840 |
| 2025-09-15 | 44.37 | $44.99 | 106100 |
| 2025-09-12 | 44.32 | $44.88 | 134649 |
| 2025-09-11 | 44.29 | $44.98 | 150400 |
| 2025-09-10 | 44.24 | $44.53 | 77604 |
| 2025-09-09 | 44.24 | $44.40 | 120300 |
| 2025-09-08 | 44.25 | $44.19 | 87400 |
| 2025-09-05 | 44.29 | $44.18 | 64518 |
| 2025-09-04 | 44.34 | $43.99 | 85842 |
| 2025-09-03 | 44.41 | $43.43 | 102739 |
| 2025-09-02 | 44.54 | $43.51 | 144026 |
| 2025-08-29 | 44.66 | $43.51 | 101700 |
| 2025-08-28 | 44.78 | $43.84 | 178600 |
| 2025-08-27 | 44.87 | $43.98 | 101629 |
| 2025-08-26 | 44.94 | $43.90 | 163100 |
| 2025-08-25 | 45.02 | $44.55 | 86416 |
| 2025-08-22 | 45.04 | $44.71 | 146600 |
| 2025-08-21 | 45.03 | $45.50 | 152900 |
| 2025-08-20 | 44.94 | $45.49 | 127645 |
| 2025-08-19 | 44.85 | $45.79 | 102906 |
| 2025-08-18 | 44.72 | $45.42 | 106105 |
| 2025-08-15 | 44.62 | $44.90 | 55842 |
| 2025-08-14 | 44.56 | $45.09 | 114211 |
| 2025-08-13 | 44.48 | $44.97 | 78525 |
| 2025-08-12 | 44.41 | $45.29 | 124500 |
| 2025-08-11 | 44.30 | $44.98 | 93400 |
| 2025-08-08 | 44.22 | $45.17 | 140600 |
| 2025-08-07 | 44.12 | $45.14 | 202440 |
| 2025-08-06 | 44.02 | $44.86 | 235819 |
| 2025-08-05 | 43.94 | $45.05 | 220608 |
| 2025-08-04 | 43.84 | $43.68 | 151800 |
| 2025-08-01 | 43.87 | $43.76 | 118100 |
| 2025-07-31 | 43.91 | $43.40 | 98100 |
| 2025-07-30 | 44.00 | $43.40 | 84400 |
| 2025-07-29 | 44.10 | $43.63 | 108024 |
| 2025-07-28 | 44.19 | $43.43 | 104931 |
| 2025-07-25 | 44.32 | $43.71 | 77700 |
| 2025-07-24 | 44.44 | $44.16 | 122033 |
| 2025-07-23 | 44.52 | $44.53 | 114400 |
| 2025-07-22 | 44.58 | $44.09 | 107011 |
| 2025-07-21 | 44.69 | $43.79 | 102949 |
| 2025-07-18 | 44.84 | $43.78 | 166714 |
| 2025-07-17 | 44.99 | $44.42 | 114201 |
| 2025-07-16 | 45.10 | $44.36 | 139500 |
| 2025-07-15 | 45.22 | $43.99 | 199200 |
| 2025-07-14 | 45.38 | $44.45 | 109100 |
| 2025-07-11 | 45.50 | $44.53 | 146300 |
| 2025-07-10 | 45.62 | $44.27 | 105800 |
| 2025-07-09 | 45.76 | $44.11 | 143145 |
| 2025-07-08 | 45.91 | $44.33 | 164300 |
| 2025-07-07 | 46.04 | $44.69 | 143443 |
| 2025-07-03 | 46.13 | $45.51 | 61500 |
| 2025-07-02 | 46.14 | $46.95 | 153400 |
| 2025-07-01 | 45.99 | $46.64 | 169634 |
| 2025-06-30 | 45.85 | $46.61 | 96300 |
| 2025-06-27 | 45.71 | $46.87 | 113700 |
| 2025-06-26 | 45.52 | $46.74 | 127100 |
| 2025-06-25 | 45.34 | $46.29 | 208500 |
| 2025-06-24 | 45.19 | $46.15 | 115640 |
| 2025-06-23 | 45.04 | $46.03 | 103104 |
| 2025-06-20 | 44.90 | $45.95 | 103025 |
| 2025-06-18 | 44.75 | $46.18 | 96400 |
| 2025-06-17 | 44.57 | $45.81 | 413500 |
| 2025-06-16 | 44.42 | $46.13 | 284702 |
| 2025-06-13 | 44.23 | $45.63 | 85144 |
| 2025-06-12 | 44.07 | $45.27 | 135100 |
| 2025-06-11 | 43.93 | $44.39 | 89000 |
| 2025-06-10 | 43.87 | $44.22 | 139625 |
| 2025-06-09 | 43.83 | $44.27 | 85338 |
| 2025-06-06 | 43.77 | $43.76 | 67602 |
| 2025-06-05 | 43.75 | $43.70 | 96800 |
| 2025-06-04 | 43.74 | $43.31 | 139413 |
| 2025-06-03 | 43.76 | $43.51 | 154400 |
| 2025-06-02 | 43.77 | $44.06 | 146527 |
| 2025-05-30 | 43.71 | $43.48 | 57000 |
| 2025-05-29 | 43.70 | $43.69 | 150432 |
| 2025-05-28 | 43.65 | $44.16 | 68000 |
| 2025-05-27 | 43.53 | $44.24 | 74400 |
| 2025-05-23 | 43.39 | $44.36 | 109800 |
| 2025-05-22 | 43.21 | $44.41 | 170910 |
| 2025-05-21 | 43.00 | $43.95 | 112915 |
| 2025-05-20 | 42.81 | $43.79 | 61318 |
| 2025-05-19 | 42.62 | $43.81 | 87138 |
| 2025-05-16 | 42.40 | $43.67 | 79200 |
| 2025-05-15 | 42.18 | $43.56 | 317900 |
| 2025-05-14 | 41.96 | $42.70 | 88827 |
| 2025-05-13 | 41.80 | $42.76 | 179046 |
| 2025-05-12 | 41.62 | $43.33 | 198235 |
| 2025-05-09 | 41.38 | $42.90 | 108100 |
| 2025-05-08 | 41.15 | $42.02 | 218930 |
| 2025-05-07 | 41.00 | $43.02 | 227600 |
| 2025-05-06 | 40.73 | $43.78 | 209724 |
| 2025-05-05 | 40.35 | $44.12 | 328631 |
| 2025-05-02 | 39.92 | $42.08 | 248100 |
| 2025-05-01 | 39.67 | $40.27 | 182609 |
| 2025-04-30 | 39.59 | $40.44 | 93400 |
| 2025-04-29 | 39.49 | $39.91 | 106000 |
| 2025-04-28 | 39.43 | $39.43 | 100900 |
| 2025-04-25 | 39.42 | $39.05 | 123421 |
| 2025-04-24 | 39.45 | $39.33 | 172503 |
| 2025-04-23 | 39.45 | $39.28 | 199149 |
| 2025-04-22 | 39.45 | $39.94 | 187138 |
| 2025-04-21 | 39.38 | $39.56 | 141600 |
| 2025-04-17 | 39.35 | $39.96 | 154608 |
| 2025-04-16 | 39.28 | $39.87 | 100500 |
| 2025-04-15 | 39.21 | $40.03 | 126527 |
| 2025-04-14 | 39.12 | $39.83 | 217200 |
| 2025-04-11 | 39.05 | $40.29 | 184319 |
| 2025-04-10 | 38.93 | $38.80 | 177729 |
| 2025-04-09 | 38.95 | $39.15 | 262300 |
| 2025-04-08 | 38.94 | $37.94 | 185900 |
| 2025-04-07 | 39.04 | $37.72 | 176000 |
| 2025-04-04 | 39.18 | $38.80 | 146036 |
| 2025-04-03 | 39.21 | $39.68 | 203606 |
| 2025-04-02 | 39.16 | $39.27 | 82219 |
| 2025-04-01 | 39.14 | $39.34 | 181000 |
| 2025-03-31 | 39.12 | $39.21 | 192800 |
| 2025-03-28 | 39.11 | $39.27 | 118833 |
| 2025-03-27 | 39.09 | $39.46 | 131944 |
| 2025-03-26 | 39.05 | $38.91 | 100700 |
| 2025-03-25 | 39.06 | $39.10 | 79000 |
| 2025-03-24 | 39.06 | $38.99 | 83600 |
| 2025-03-21 | 39.06 | $39.14 | 96100 |
| 2025-03-20 | 39.05 | $39.01 | 201721 |
| 2025-03-19 | 39.05 | $38.82 | 97800 |
| 2025-03-18 | 39.07 | $39.12 | 113700 |
| 2025-03-17 | 39.06 | $39.30 | 172110 |
| 2025-03-14 | 39.03 | $39.28 | 70335 |
| 2025-03-13 | 38.99 | $39.17 | 71505 |
| 2025-03-12 | 38.96 | $38.81 | 67400 |
| 2025-03-11 | 38.97 | $38.75 | 147500 |
| 2025-03-10 | 38.98 | $39.11 | 110800 |
| 2025-03-07 | 38.95 | $39.17 | 94700 |
| 2025-03-06 | 38.92 | $39.15 | 114400 |
| 2025-03-05 | 38.88 | $39.19 | 164834 |
| 2025-03-04 | 38.84 | $38.94 | 155034 |
| 2025-03-03 | 38.81 | $39.20 | 107018 |
| 2025-02-28 | 38.76 | $38.88 | 100800 |
| 2025-02-27 | 38.74 | $38.97 | 114400 |
| 2025-02-26 | 38.71 | $38.82 | 100000 |
| 2025-02-25 | 38.70 | $38.78 | 164622 |
| 2025-02-24 | 38.70 | $39.24 | 170234 |
| 2025-02-21 | 38.65 | $39.03 | 99917 |
| 2025-02-20 | 38.61 | $38.86 | 72920 |
| 2025-02-19 | 38.59 | $38.41 | 83500 |
| 2025-02-18 | 38.61 | $38.79 | 77900 |
| 2025-02-14 | 38.59 | $38.52 | 68406 |
| 2025-02-13 | 38.59 | $38.61 | 101900 |
| 2025-02-12 | 38.58 | $38.52 | 69500 |
| 2025-02-11 | 38.57 | $38.51 | 107600 |
| 2025-02-10 | 38.55 | $38.50 | 107700 |
| 2025-02-07 | 38.53 | $38.42 | 73627 |
| 2025-02-06 | 38.50 | $38.56 | 77210 |
| 2025-02-05 | 38.46 | $38.41 | 80400 |
| 2025-02-04 | 38.43 | $38.29 | 168606 |
| 2025-02-03 | 38.41 | $38.51 | 223400 |
| 2025-01-31 | 38.36 | $38.84 | 110200 |
| 2025-01-30 | 38.27 | $38.84 | 73300 |
| 2025-01-29 | 38.18 | $38.98 | 92700 |
| 2025-01-28 | 38.07 | $39.23 | 104347 |
| 2025-01-27 | 37.93 | $39.40 | 130032 |
| 2025-01-24 | 37.77 | $38.93 | 75400 |
| 2025-01-23 | 37.65 | $38.81 | 105915 |
| 2025-01-22 | 37.53 | $37.83 | 75547 |
| 2025-01-21 | 37.51 | $37.96 | 66600 |
| 2025-01-17 | 37.48 | $37.82 | 74120 |
| 2025-01-16 | 37.45 | $37.64 | 71000 |
| 2025-01-15 | 37.45 | $37.39 | 93700 |
| 2025-01-14 | 37.48 | $37.07 | 184600 |
| 2025-01-13 | 37.54 | $37.08 | 126000 |
| 2025-01-10 | 37.60 | $36.78 | 130000 |
| 2025-01-08 | 37.70 | $37.47 | 123836 |
| 2025-01-07 | 37.74 | $37.44 | 81846 |
| 2025-01-06 | 37.79 | $37.46 | 126800 |
| 2025-01-03 | 37.84 | $37.33 | 96100 |
| 2025-01-02 | 37.91 | $37.44 | 62243 |
| 2024-12-31 | 37.97 | $37.65 | 63000 |
| 2024-12-30 | 38.01 | $37.92 | 75732 |
| 2024-12-27 | 38.03 | $37.96 | 57000 |
| 2024-12-26 | 38.04 | $37.98 | 82000 |
| 2024-12-24 | 38.06 | $38.08 | 35049 |
| 2024-12-23 | 38.07 | $37.88 | 130600 |
| 2024-12-20 | 38.10 | $37.61 | 160032 |
| 2024-12-19 | 38.15 | $37.97 | 100140 |
| 2024-12-18 | 38.17 | $37.89 | 97910 |
| 2024-12-17 | 38.20 | $37.87 | 75337 |
| 2024-12-16 | 38.23 | $37.92 | 91700 |
| 2024-12-13 | 38.25 | $38.17 | 84234 |
| 2024-12-12 | 38.25 | $38.12 | 85320 |
| 2024-12-11 | 38.24 | $38.14 | 69200 |
| 2024-12-10 | 38.24 | $38.37 | 85400 |
| 2024-12-09 | 38.21 | $38.50 | 103609 |
| 2024-12-06 | 38.17 | $38.40 | 95400 |
| 2024-12-05 | 38.13 | $38.60 | 128312 |
| 2024-12-04 | 38.07 | $38.46 | 173803 |
| 2024-12-03 | 38.02 | $38.06 | 58400 |
| 2024-12-02 | 38.01 | $38.12 | 161125 |
| 2024-11-29 | 38.00 | $38.09 | 56600 |
| 2024-11-27 | 37.98 | $38.33 | 96600 |
| 2024-11-26 | 37.94 | $38.36 | 105436 |
| 2024-11-25 | 37.89 | $38.42 | 142100 |
| 2024-11-22 | 37.84 | $38.00 | 168132 |
| 2024-11-21 | 37.83 | $37.88 | 97702 |
| 2024-11-20 | 37.82 | $37.74 | 154600 |
| 2024-11-19 | 37.83 | $38.04 | 105433 |
| 2024-11-18 | 37.81 | $37.86 | 96420 |
| 2024-11-15 | 37.81 | $37.60 | 313027 |
| 2024-11-14 | 37.84 | $37.35 | 371036 |
| 2024-11-13 | 37.90 | $37.93 | 90631 |
| 2024-11-12 | 37.90 | $37.70 | 75300 |
| 2024-11-11 | 37.93 | $37.95 | 99000 |
| 2024-11-08 | 37.93 | $37.89 | 78700 |
| 2024-11-07 | 37.94 | $38.11 | 116600 |
| 2024-11-06 | 37.92 | $37.24 | 89821 |
| 2024-11-05 | 37.99 | $38.51 | 132043 |
| 2024-11-04 | 37.94 | $38.10 | 86838 |
| 2024-11-01 | 37.93 | $37.87 | 125130 |
| 2024-10-31 | 37.94 | $37.69 | 112400 |
| 2024-10-30 | 37.98 | $37.82 | 83412 |
| 2024-10-29 | 38.01 | $37.91 | 130100 |
| 2024-10-28 | 38.04 | $37.90 | 83900 |
| 2024-10-25 | 38.07 | $37.79 | 122549 |
| 2024-10-24 | 38.13 | $37.73 | 69900 |
| 2024-10-23 | 38.21 | $37.87 | 81400 |
| 2024-10-22 | 38.29 | $38.26 | 61217 |
| 2024-10-21 | 38.34 | $38.02 | 49100 |
| 2024-10-18 | 38.42 | $38.50 | 107800 |
| 2024-10-17 | 38.45 | $38.11 | 106600 |
| 2024-10-16 | 38.53 | $37.95 | 80535 |
| 2024-10-15 | 38.63 | $38.27 | 133500 |
| 2024-10-14 | 38.70 | $37.95 | 134233 |
| 2024-10-11 | 38.81 | $37.62 | 190900 |
| 2024-10-10 | 38.96 | $37.70 | 102600 |
| 2024-10-09 | 39.11 | $37.99 | 61012 |
| 2024-10-08 | 39.24 | $38.14 | 49212 |
| 2024-10-07 | 39.35 | $38.40 | 52400 |
| 2024-10-04 | 39.44 | $38.84 | 103800 |
| 2024-10-03 | 39.49 | $38.69 | 68600 |
| 2024-10-02 | 39.55 | $39.17 | 81700 |
| 2024-10-01 | 39.57 | $39.30 | 73740 |
| 2024-09-30 | 39.57 | $39.67 | 48300 |
| 2024-09-27 | 39.53 | $40.23 | 93536 |
| 2024-09-26 | 39.43 | $40.59 | 77842 |
| 2024-09-25 | 39.28 | $40.03 | 73300 |
| 2024-09-24 | 39.19 | $40.06 | 60400 |
| 2024-09-23 | 39.08 | $39.65 | 58532 |
| 2024-09-20 | 39.01 | $39.33 | 92400 |
| 2024-09-19 | 38.97 | $39.19 | 84511 |
| 2024-09-18 | 38.93 | $39.07 | 103600 |
| 2024-09-17 | 38.91 | $39.09 | 55531 |
| 2024-09-16 | 38.88 | $39.35 | 57326 |
| 2024-09-13 | 38.82 | $39.38 | 97800 |
| 2024-09-12 | 38.75 | $39.01 | 55900 |
| 2024-09-11 | 38.71 | $38.85 | 156208 |
| 2024-09-10 | 38.68 | $38.85 | 51114 |
| 2024-09-09 | 38.64 | $38.75 | 78208 |
| 2024-09-06 | 38.61 | $38.74 | 133600 |
| 2024-09-05 | 38.57 | $38.80 | 100901 |
| 2024-09-04 | 38.52 | $38.60 | 169100 |
| 2024-09-03 | 38.48 | $38.67 | 117819 |
| 2024-08-30 | 38.43 | $38.65 | 116726 |
| 2024-08-29 | 38.38 | $38.69 | 55400 |
| 2024-08-28 | 38.31 | $38.83 | 98804 |
| 2024-08-27 | 38.22 | $38.75 | 34300 |
| 2024-08-26 | 38.13 | $38.81 | 50900 |
| 2024-08-23 | 38.02 | $38.94 | 54549 |
| 2024-08-22 | 37.89 | $38.31 | 61800 |
| 2024-08-21 | 37.82 | $38.56 | 72500 |
| 2024-08-20 | 37.71 | $38.42 | 64100 |
| 2024-08-19 | 37.60 | $38.64 | 45601 |
| 2024-08-16 | 37.47 | $38.12 | 82900 |
| 2024-08-15 | 37.38 | $37.88 | 71647 |
| 2024-08-14 | 37.30 | $37.82 | 88400 |
| 2024-08-13 | 37.22 | $37.68 | 84701 |
| 2024-08-12 | 37.15 | $37.71 | 83736 |
| 2024-08-09 | 37.07 | $37.74 | 113313 |
| 2024-08-08 | 36.98 | $37.50 | 132437 |
| 2024-08-07 | 36.91 | $36.91 | 221400 |
| 2024-08-06 | 36.90 | $37.66 | 163342 |
| 2024-08-05 | 36.80 | $37.05 | 189601 |
| 2024-08-02 | 36.76 | $37.47 | 150347 |
| 2024-08-01 | 36.67 | $36.66 | 127500 |
| 2024-07-31 | 36.67 | $37.15 | 105300 |
| 2024-07-30 | 36.62 | $36.62 | 113849 |
| 2024-07-29 | 36.63 | $36.80 | 122200 |
| 2024-07-26 | 36.64 | $37.12 | 145400 |
| 2024-07-25 | 36.62 | $36.74 | 187600 |
| 2024-07-24 | 36.65 | $36.65 | 115140 |
| 2024-07-23 | 36.69 | $36.63 | 111500 |
| 2024-07-22 | 36.74 | $36.59 | 93025 |
| 2024-07-19 | 36.81 | $36.40 | 85700 |
| 2024-07-18 | 36.91 | $36.57 | 113810 |
| 2024-07-17 | 37.01 | $36.46 | 85200 |
| 2024-07-16 | 37.13 | $36.49 | 107200 |
| 2024-07-15 | 37.27 | $36.40 | 67100 |
| 2024-07-12 | 37.43 | $36.51 | 91900 |
| 2024-07-11 | 37.59 | $36.30 | 74704 |
| 2024-07-10 | 37.79 | $36.18 | 79930 |
| 2024-07-09 | 38.01 | $36.12 | 126515 |
| 2024-07-08 | 38.26 | $36.31 | 118435 |
| 2024-07-05 | 38.50 | $36.56 | 116400 |
| 2024-07-03 | 38.73 | $37.35 | 71700 |
| 2024-07-02 | 38.90 | $38.54 | 58101 |
| 2024-07-01 | 38.95 | $38.78 | 49007 |
| 2024-06-28 | 38.99 | $38.61 | 45300 |
| 2024-06-27 | 39.05 | $38.35 | 63148 |
| 2024-06-26 | 39.13 | $38.15 | 179845 |
| 2024-06-25 | 39.23 | $38.54 | 62803 |
| 2024-06-24 | 39.31 | $38.85 | 139400 |
| 2024-06-21 | 39.35 | $38.48 | 175435 |
| 2024-06-20 | 39.44 | $39.47 | 69000 |
| 2024-06-18 | 39.42 | $39.69 | 44000 |
| 2024-06-17 | 39.39 | $39.62 | 45200 |
| 2024-06-14 | 39.35 | $39.60 | 60000 |
| 2024-06-13 | 39.32 | $39.40 | 34200 |
| 2024-06-12 | 39.31 | $39.59 | 49302 |
| 2024-06-11 | 39.27 | $39.40 | 35200 |
| 2024-06-10 | 39.24 | $39.25 | 41500 |
| 2024-06-07 | 39.23 | $38.92 | 29300 |
| 2024-06-06 | 39.25 | $39.45 | 40304 |
| 2024-06-05 | 39.21 | $39.78 | 42700 |
| 2024-06-04 | 39.14 | $39.49 | 55913 |
| 2024-06-03 | 39.09 | $39.24 | 48223 |
| 2024-05-31 | 39.06 | $39.61 | 72600 |
| 2024-05-30 | 38.98 | $39.02 | 40300 |
| 2024-05-29 | 38.95 | $38.57 | 35200 |
| 2024-05-28 | 38.97 | $39.33 | 74600 |
| 2024-05-24 | 38.90 | $39.33 | 41917 |
| 2024-05-23 | 38.83 | $39.28 | 47514 |
| 2024-05-22 | 38.76 | $39.16 | 26100 |
| 2024-05-21 | 38.69 | $38.88 | 59524 |
| 2024-05-20 | 38.65 | $39.25 | 30700 |
| 2024-05-17 | 38.57 | $39.16 | 36800 |
| 2024-05-16 | 38.50 | $39.06 | 41700 |
| 2024-05-15 | 38.43 | $38.97 | 28838 |
| 2024-05-14 | 38.36 | $38.62 | 40800 |
| 2024-05-13 | 38.32 | $38.67 | 49900 |
| 2024-05-10 | 38.28 | $38.42 | 71303 |
| 2024-05-09 | 38.26 | $38.83 | 29234 |
| 2024-05-08 | 38.21 | $38.81 | 59700 |
| 2024-05-07 | 38.15 | $38.57 | 72800 |
| 2024-05-06 | 38.13 | $38.20 | 54800 |
| 2024-05-03 | 38.14 | $38.28 | 79725 |
| 2024-05-02 | 38.15 | $37.74 | 51300 |
| 2024-05-01 | 38.22 | $38.00 | 66925 |
| 2024-04-30 | 38.26 | $37.71 | 67100 |
| 2024-04-29 | 38.35 | $38.22 | 95500 |
| 2024-04-26 | 38.39 | $37.88 | 67603 |
| 2024-04-25 | 38.47 | $37.87 | 55400 |
| 2024-04-24 | 38.55 | $38.24 | 102200 |
| 2024-04-23 | 38.61 | $38.59 | 59200 |
| 2024-04-22 | 38.63 | $38.54 | 101000 |
| 2024-04-19 | 38.66 | $37.85 | 86500 |
| 2024-04-18 | 38.75 | $38.16 | 60620 |
| 2024-04-17 | 38.82 | $38.00 | 87000 |
| 2024-04-16 | 38.90 | $38.17 | 52000 |
| 2024-04-15 | 38.97 | $38.63 | 67855 |
| 2024-04-12 | 38.99 | $38.50 | 55800 |
| 2024-04-11 | 39.03 | $39.01 | 57600 |
| 2024-04-10 | 39.02 | $38.89 | 83105 |
| 2024-04-09 | 39.01 | $39.25 | 65442 |
| 2024-04-08 | 38.97 | $39.27 | 47100 |
| 2024-04-05 | 38.92 | $38.96 | 67800 |
| 2024-04-04 | 38.90 | $39.00 | 51700 |
| 2024-04-03 | 38.87 | $39.15 | 62800 |
| 2024-04-02 | 38.82 | $39.57 | 59838 |
| 2024-04-01 | 38.72 | $39.35 | 67100 |
| 2024-03-28 | 38.64 | $39.14 | 92738 |
| 2024-03-27 | 38.58 | $39.33 | 66801 |
| 2024-03-26 | 38.49 | $39.16 | 106029 |
| 2024-03-25 | 38.41 | $38.56 | 77500 |
| 2024-03-22 | 38.38 | $38.19 | 102238 |
| 2024-03-21 | 38.40 | $38.39 | 86400 |
| 2024-03-20 | 38.39 | $38.52 | 86200 |
| 2024-03-19 | 38.37 | $38.55 | 66200 |
| 2024-03-18 | 38.36 | $38.51 | 69920 |
| 2024-03-15 | 38.34 | $38.45 | 76600 |
| 2024-03-14 | 38.34 | $38.44 | 54100 |
| 2024-03-13 | 38.34 | $38.40 | 63425 |
| 2024-03-12 | 38.34 | $38.59 | 77011 |
| 2024-03-11 | 38.32 | $38.50 | 57612 |
| 2024-03-08 | 38.32 | $38.24 | 79310 |
| 2024-03-07 | 38.34 | $38.44 | 50100 |
| 2024-03-06 | 38.34 | $38.25 | 68900 |
| 2024-03-05 | 38.37 | $38.08 | 70407 |
| 2024-03-04 | 38.41 | $38.26 | 48700 |
| 2024-03-01 | 38.44 | $38.48 | 149400 |
| 2024-02-29 | 38.44 | $37.79 | 120944 |
| 2024-02-28 | 38.51 | $37.91 | 104533 |
| 2024-02-27 | 38.56 | $37.87 | 85200 |
| 2024-02-26 | 38.63 | $38.24 | 120114 |
| 2024-02-23 | 38.65 | $38.50 | 46806 |
| 2024-02-22 | 38.66 | $38.65 | 55700 |
| 2024-02-21 | 38.64 | $38.90 | 72919 |
| 2024-02-20 | 38.60 | $38.87 | 61239 |
| 2024-02-16 | 38.56 | $38.72 | 71812 |
| 2024-02-15 | 38.52 | $38.84 | 60500 |
| 2024-02-14 | 38.47 | $38.78 | 56200 |
| 2024-02-13 | 38.43 | $38.38 | 41600 |
| 2024-02-12 | 38.41 | $38.95 | 47129 |
| 2024-02-09 | 38.34 | $38.79 | 67500 |
| 2024-02-08 | 38.28 | $38.63 | 40003 |
| 2024-02-07 | 38.24 | $38.83 | 69011 |
| 2024-02-06 | 38.18 | $38.60 | 50710 |
| 2024-02-05 | 38.14 | $38.62 | 150839 |
| 2024-02-02 | 38.09 | $38.18 | 69349 |
| 2024-02-01 | 38.09 | $38.17 | 130200 |
| 2024-01-31 | 38.09 | $37.58 | 119423 |
| 2024-01-30 | 38.15 | $37.86 | 190719 |
| 2024-01-29 | 38.19 | $38.37 | 61800 |
| 2024-01-26 | 38.18 | $38.58 | 67413 |
| 2024-01-25 | 38.15 | $38.20 | 74410 |
| 2024-01-24 | 38.16 | $38.18 | 150000 |
| 2024-01-23 | 38.17 | $38.16 | 137300 |
| 2024-01-22 | 38.17 | $37.81 | 72039 |
| 2024-01-19 | 38.21 | $37.91 | 64100 |
| 2024-01-18 | 38.24 | $37.81 | 104100 |
| 2024-01-17 | 38.28 | $37.51 | 112447 |
| 2024-01-16 | 38.35 | $37.76 | 113000 |
| 2024-01-12 | 38.39 | $38.65 | 89718 |
| 2024-01-11 | 38.35 | $38.50 | 73639 |
| 2024-01-10 | 38.31 | $38.61 | 84421 |
| 2024-01-09 | 38.26 | $38.33 | 69731 |
| 2024-01-08 | 38.24 | $38.58 | 134900 |
| 2024-01-05 | 38.19 | $38.17 | 119926 |
| 2024-01-04 | 38.18 | $38.10 | 86200 |
| 2024-01-03 | 38.18 | $38.18 | 188200 |
| 2024-01-02 | 38.17 | $38.89 | 78921 |
| 2023-12-29 | 38.09 | $39.07 | 110635 |
| 2023-12-28 | 37.99 | $38.84 | 91500 |
| 2023-12-27 | 37.90 | $38.35 | 78200 |
| 2023-12-26 | 37.86 | $38.28 | 78700 |
| 2023-12-22 | 37.83 | $37.90 | 64000 |
| 2023-12-21 | 37.83 | $37.73 | 81124 |
| 2023-12-20 | 37.84 | $37.51 | 88925 |
| 2023-12-19 | 37.88 | $37.69 | 98749 |
| 2023-12-18 | 37.89 | $37.55 | 81900 |
| 2023-12-15 | 37.92 | $37.51 | 295008 |
| 2023-12-14 | 37.94 | $37.88 | 106647 |
| 2023-12-13 | 37.92 | $38.00 | 116317 |
| 2023-12-12 | 37.89 | $37.65 | 162700 |
| 2023-12-11 | 37.87 | $37.60 | 201500 |
| 2023-12-08 | 37.86 | $38.03 | 91800 |
| 2023-12-07 | 37.79 | $38.20 | 111032 |
| 2023-12-06 | 37.70 | $38.33 | 180600 |
| 2023-12-05 | 37.59 | $38.53 | 101700 |
| 2023-12-04 | 37.45 | $38.25 | 88100 |
| 2023-12-01 | 37.33 | $38.07 | 100300 |
| 2023-11-30 | 37.22 | $37.94 | 150600 |
| 2023-11-29 | 37.10 | $38.09 | 127400 |
| 2023-11-28 | 36.97 | $37.94 | 116516 |
| 2023-11-27 | 36.84 | $37.97 | 84400 |
| 2023-11-24 | 36.69 | $37.55 | 58206 |
| 2023-11-22 | 36.57 | $37.25 | 102916 |
| 2023-11-21 | 36.48 | $37.40 | 130950 |
| 2023-11-20 | 36.36 | $37.11 | 96341 |
| 2023-11-17 | 36.26 | $36.75 | 98403 |
| 2023-11-16 | 36.19 | $36.73 | 96746 |
| 2023-11-15 | 36.12 | $36.62 | 106906 |
| 2023-11-14 | 36.06 | $36.22 | 107601 |
| 2023-11-13 | 36.04 | $35.92 | 99800 |
| 2023-11-10 | 36.04 | $35.90 | 100500 |
| 2023-11-09 | 36.05 | $36.26 | 87700 |
| 2023-11-08 | 36.02 | $36.22 | 118300 |
| 2023-11-07 | 36.00 | $36.37 | 119405 |
| 2023-11-06 | 35.96 | $36.52 | 138430 |
| 2023-11-03 | 35.91 | $36.50 | 205310 |
| 2023-11-02 | 35.86 | $36.29 | 245418 |
| 2023-11-01 | 35.83 | $35.84 | 333900 |
| 2023-10-31 | 35.84 | $35.63 | 169141 |
| 2023-10-30 | 35.88 | $35.89 | 123310 |
| 2023-10-27 | 35.88 | $35.50 | 115405 |
| 2023-10-26 | 35.93 | $35.58 | 78600 |
| 2023-10-25 | 35.97 | $35.71 | 128000 |
| 2023-10-24 | 36.00 | $35.89 | 146400 |
| 2023-10-23 | 36.01 | $35.53 | 109900 |
| 2023-10-20 | 36.06 | $35.71 | 113700 |
| 2023-10-19 | 36.10 | $35.78 | 128540 |
| 2023-10-18 | 36.13 | $35.85 | 97900 |
| 2023-10-17 | 36.16 | $36.21 | 124200 |
| 2023-10-16 | 36.15 | $36.36 | 125231 |
| 2023-10-13 | 36.13 | $35.89 | 110923 |
| 2023-10-12 | 36.17 | $36.21 | 150200 |
| 2023-10-11 | 36.17 | $36.63 | 115200 |
| 2023-10-10 | 36.13 | $36.43 | 112920 |
| 2023-10-09 | 36.11 | $36.42 | 116000 |
| 2023-10-06 | 36.09 | $36.17 | 159213 |
| 2023-10-05 | 36.09 | $35.99 | 134617 |
| 2023-10-04 | 36.11 | $35.83 | 116800 |
| 2023-10-03 | 36.15 | $35.70 | 142244 |
| 2023-10-02 | 36.20 | $35.88 | 113200 |
| 2023-09-29 | 36.24 | $35.94 | 111915 |
| 2023-09-28 | 36.28 | $36.03 | 101634 |
| 2023-09-27 | 36.31 | $35.94 | 140819 |
| 2023-09-26 | 36.35 | $35.80 | 117914 |
| 2023-09-25 | 36.42 | $36.26 | 84333 |
| 2023-09-22 | 36.44 | $36.46 | 148518 |
| 2023-09-21 | 36.44 | $36.07 | 152100 |
| 2023-09-20 | 36.48 | $36.69 | 219734 |
| 2023-09-19 | 36.47 | $36.59 | 123400 |
| 2023-09-18 | 36.46 | $36.70 | 91740 |
| 2023-09-15 | 36.45 | $36.42 | 344000 |
| 2023-09-14 | 36.46 | $36.45 | 104800 |
| 2023-09-13 | 36.47 | $36.56 | 116200 |
| 2023-09-12 | 36.47 | $36.31 | 97111 |
| 2023-09-11 | 36.50 | $36.33 | 139800 |
| 2023-09-08 | 36.52 | $36.05 | 128085 |
| 2023-09-07 | 36.58 | $36.18 | 129019 |
| 2023-09-06 | 36.63 | $36.25 | 97240 |
| 2023-09-05 | 36.68 | $36.60 | 198340 |
| 2023-09-01 | 36.70 | $36.23 | 77800 |
| 2023-08-31 | 36.75 | $36.43 | 128148 |
| 2023-08-30 | 36.78 | $36.82 | 103100 |
| 2023-08-29 | 36.77 | $37.01 | 57800 |
| 2023-08-28 | 36.74 | $36.74 | 62602 |
| 2023-08-25 | 36.74 | $36.59 | 139321 |
| 2023-08-24 | 36.76 | $36.90 | 89916 |
| 2023-08-23 | 36.75 | $36.70 | 110839 |
| 2023-08-22 | 36.75 | $36.61 | 90900 |
| 2023-08-21 | 36.77 | $36.65 | 76207 |
| 2023-08-18 | 36.79 | $36.83 | 109409 |
| 2023-08-17 | 36.79 | $36.64 | 134808 |
| 2023-08-16 | 36.80 | $36.82 | 193035 |
| 2023-08-15 | 36.80 | $36.66 | 109902 |
| 2023-08-14 | 36.82 | $36.74 | 126800 |
| 2023-08-11 | 36.83 | $37.12 | 108400 |
| 2023-08-10 | 36.80 | $37.06 | 139111 |
| 2023-08-09 | 36.78 | $36.89 | 103000 |
| 2023-08-08 | 36.78 | $36.82 | 154501 |
| 2023-08-07 | 36.78 | $36.64 | 139333 |
| 2023-08-04 | 36.80 | $36.52 | 78111 |
| 2023-08-03 | 36.83 | $36.52 | 94600 |
| 2023-08-02 | 36.86 | $36.54 | 95400 |
| 2023-08-01 | 36.88 | $36.62 | 55100 |
| 2023-07-31 | 36.91 | $36.70 | 77700 |
| 2023-07-28 | 36.92 | $37.10 | 69000 |
| 2023-07-27 | 36.91 | $37.05 | 113300 |
| 2023-07-26 | 36.90 | $37.18 | 68915 |
| 2023-07-25 | 36.89 | $36.93 | 68900 |
| 2023-07-24 | 36.92 | $36.79 | 115516 |
| 2023-07-21 | 36.98 | $36.81 | 94739 |
| 2023-07-20 | 37.06 | $36.71 | 111932 |
| 2023-07-19 | 37.16 | $36.97 | 89900 |
| 2023-07-18 | 37.26 | $36.80 | 114528 |
| 2023-07-17 | 37.39 | $37.16 | 87900 |
| 2023-07-14 | 37.50 | $37.41 | 67600 |
| 2023-07-13 | 37.61 | $37.05 | 77100 |
| 2023-07-12 | 37.77 | $36.85 | 74600 |
| 2023-07-11 | 37.97 | $36.53 | 181140 |
| 2023-07-10 | 38.22 | $36.16 | 110918 |
| 2023-07-07 | 38.52 | $36.38 | 214400 |
| 2023-07-06 | 38.83 | $36.51 | 190600 |
| 2023-07-05 | 39.14 | $37.03 | 165352 |
| 2023-07-03 | 39.41 | $37.01 | 67900 |
| 2023-06-30 | 39.71 | $37.29 | 155233 |
| 2023-06-29 | 40.00 | $37.85 | 83622 |
| 2023-06-28 | 40.25 | $38.07 | 197746 |
| 2023-06-27 | 40.49 | $39.74 | 117722 |
| 2023-06-26 | 40.57 | $39.90 | 69418 |
| 2023-06-23 | 40.65 | $40.22 | 71100 |
| 2023-06-22 | 40.70 | $40.42 | 48416 |
| 2023-06-21 | 40.73 | $40.54 | 59000 |
| 2023-06-20 | 40.75 | $40.59 | 41937 |
| 2023-06-16 | 40.77 | $40.88 | 138500 |
| 2023-06-15 | 40.76 | $41.00 | 72271 |
| 2023-06-14 | 40.74 | $40.93 | 41200 |
| 2023-06-13 | 40.72 | $40.79 | 62238 |
| 2023-06-12 | 40.72 | $40.53 | 44400 |
| 2023-06-09 | 40.74 | $40.74 | 31422 |
| 2023-06-08 | 40.74 | $40.63 | 47848 |
| 2023-06-07 | 40.76 | $40.59 | 43500 |
| 2023-06-06 | 40.78 | $40.68 | 63400 |
| 2023-06-05 | 40.80 | $40.74 | 65167 |
| 2023-06-02 | 40.81 | $40.49 | 154100 |
| 2023-06-01 | 40.85 | $40.78 | 80816 |
| 2023-05-31 | 40.87 | $40.92 | 83800 |
| 2023-05-30 | 40.87 | $40.70 | 119800 |
| 2023-05-26 | 40.89 | $40.78 | 81700 |
| 2023-05-25 | 40.91 | $41.08 | 103848 |
| 2023-05-24 | 40.90 | $40.64 | 57305 |
| 2023-05-23 | 40.94 | $40.82 | 94900 |
| 2023-05-22 | 40.96 | $40.61 | 63022 |
| 2023-05-19 | 41.00 | $41.24 | 100018 |
| 2023-05-18 | 40.98 | $40.90 | 86108 |
| 2023-05-17 | 41.00 | $40.99 | 103200 |
| 2023-05-16 | 41.00 | $40.73 | 79300 |
| 2023-05-15 | 41.03 | $40.64 | 65000 |
| 2023-05-12 | 41.08 | $40.45 | 50406 |
| 2023-05-11 | 41.14 | $40.92 | 63327 |
| 2023-05-10 | 41.15 | $41.19 | 70028 |
| 2023-05-09 | 41.14 | $41.36 | 73312 |
| 2023-05-08 | 41.11 | $41.18 | 104617 |
| 2023-05-05 | 41.08 | $41.51 | 83751 |
| 2023-05-04 | 41.02 | $41.28 | 89500 |
| 2023-05-03 | 40.97 | $40.76 | 70500 |
| 2023-05-02 | 40.96 | $40.67 | 76600 |
| 2023-05-01 | 40.96 | $41.10 | 55800 |
| 2023-04-28 | 40.91 | $41.22 | 90124 |
| 2023-04-27 | 40.83 | $41.47 | 96410 |
| 2023-04-26 | 40.72 | $41.39 | 80226 |
| 2023-04-25 | 40.61 | $41.02 | 106200 |
| 2023-04-24 | 40.53 | $40.99 | 72100 |
| 2023-04-21 | 40.44 | $41.26 | 93135 |
| 2023-04-20 | 40.32 | $40.98 | 72200 |
| 2023-04-19 | 40.21 | $40.91 | 88500 |
| 2023-04-18 | 40.10 | $41.07 | 67700 |
| 2023-04-17 | 39.97 | $40.83 | 72400 |
| 2023-04-14 | 39.85 | $40.73 | 82800 |
| 2023-04-13 | 39.72 | $40.95 | 113005 |
| 2023-04-12 | 39.56 | $40.42 | 102600 |
| 2023-04-11 | 39.45 | $40.13 | 103100 |
| 2023-04-10 | 39.36 | $40.14 | 102000 |
| 2023-04-06 | 39.25 | $39.49 | 134324 |
| 2023-04-05 | 39.21 | $39.47 | 262235 |
| 2023-04-04 | 39.16 | $39.69 | 90719 |
| 2023-04-03 | 39.08 | $39.36 | 96907 |
| 2023-03-31 | 39.03 | $39.10 | 91700 |
| 2023-03-30 | 39.01 | $39.21 | 74900 |
| 2023-03-29 | 38.96 | $39.41 | 144839 |
| 2023-03-28 | 38.89 | $39.50 | 103200 |
| 2023-03-27 | 38.80 | $39.35 | 71621 |
| 2023-03-24 | 38.72 | $39.49 | 115900 |
| 2023-03-23 | 38.61 | $39.29 | 105800 |
| 2023-03-22 | 38.52 | $38.97 | 174136 |
| 2023-03-21 | 38.45 | $38.65 | 146600 |
| 2023-03-20 | 38.41 | $38.85 | 160709 |
| 2023-03-17 | 38.34 | $38.40 | 354904 |
| 2023-03-16 | 38.30 | $38.69 | 176906 |
| 2023-03-15 | 38.24 | $38.36 | 267000 |
| 2023-03-14 | 38.20 | $38.88 | 137700 |
| 2023-03-13 | 38.10 | $38.80 | 145357 |
| 2023-03-10 | 38.00 | $38.26 | 100814 |
| 2023-03-09 | 37.95 | $38.31 | 92524 |
| 2023-03-08 | 37.89 | $38.56 | 123000 |
| 2023-03-07 | 37.80 | $38.44 | 105100 |
| 2023-03-06 | 37.71 | $38.39 | 89400 |
| 2023-03-03 | 37.63 | $38.43 | 139828 |
| 2023-03-02 | 37.53 | $37.89 | 138742 |
| 2023-03-01 | 37.49 | $37.74 | 142207 |
| 2023-02-28 | 37.46 | $37.41 | 144800 |
| 2023-02-27 | 37.46 | $37.60 | 81700 |
| 2023-02-24 | 37.45 | $37.73 | 147200 |
| 2023-02-23 | 37.43 | $37.99 | 116700 |
| 2023-02-22 | 37.39 | $37.62 | 106310 |
| 2023-02-21 | 37.38 | $37.33 | 78300 |
| 2023-02-17 | 37.41 | $37.49 | 64712 |
| 2023-02-16 | 37.43 | $37.33 | 80300 |
| 2023-02-15 | 37.46 | $37.12 | 115319 |
| 2023-02-14 | 37.52 | $37.37 | 112000 |
| 2023-02-13 | 37.56 | $37.51 | 143714 |
| 2023-02-10 | 37.58 | $37.10 | 121800 |
| 2023-02-09 | 37.65 | $37.06 | 139606 |
| 2023-02-08 | 37.72 | $37.26 | 174700 |
| 2023-02-07 | 37.77 | $37.12 | 173500 |
| 2023-02-06 | 37.84 | $37.12 | 140600 |
| 2023-02-03 | 37.92 | $37.55 | 114900 |
| 2023-02-02 | 37.94 | $37.81 | 107700 |
| 2023-02-01 | 37.94 | $37.59 | 161400 |
| 2023-01-31 | 37.96 | $37.05 | 183029 |
| 2023-01-30 | 38.03 | $38.21 | 111200 |
| 2023-01-27 | 37.98 | $38.20 | 81305 |
| 2023-01-26 | 37.93 | $38.39 | 74900 |
| 2023-01-25 | 37.85 | $38.42 | 98313 |
| 2023-01-24 | 37.75 | $38.50 | 75010 |
| 2023-01-23 | 37.64 | $38.39 | 85900 |
| 2023-01-20 | 37.53 | $38.16 | 139438 |
| 2023-01-19 | 37.43 | $38.08 | 84247 |
| 2023-01-18 | 37.33 | $37.84 | 99310 |
| 2023-01-17 | 37.25 | $37.87 | 90236 |
| 2023-01-13 | 37.15 | $37.68 | 260813 |
| 2023-01-12 | 37.06 | $37.44 | 196700 |
| 2023-01-11 | 37.00 | $37.45 | 208700 |
| 2023-01-10 | 36.92 | $37.54 | 128700 |
| 2023-01-09 | 36.83 | $37.67 | 86600 |
| 2023-01-06 | 36.73 | $37.57 | 163505 |
| 2023-01-05 | 36.62 | $37.05 | 144200 |
| 2023-01-04 | 36.57 | $37.09 | 219000 |
| 2023-01-03 | 36.50 | $37.28 | 245912 |
| 2022-12-30 | 36.42 | $36.59 | 85600 |
| 2022-12-29 | 36.40 | $36.74 | 102935 |
| 2022-12-28 | 36.36 | $36.53 | 124500 |
| 2022-12-27 | 36.34 | $36.81 | 84900 |
| 2022-12-23 | 36.29 | $36.57 | 77501 |
| 2022-12-22 | 36.25 | $36.52 | 131216 |
| 2022-12-21 | 36.21 | $36.25 | 155047 |
| 2022-12-20 | 36.19 | $36.11 | 202800 |
| 2022-12-19 | 36.18 | $35.99 | 135438 |
| 2022-12-16 | 36.17 | $35.87 | 193739 |
| 2022-12-15 | 36.17 | $36.12 | 242536 |
| 2022-12-14 | 36.14 | $36.31 | 173200 |
| 2022-12-13 | 36.08 | $36.42 | 189800 |
| 2022-12-12 | 36.00 | $36.34 | 183600 |
| 2022-12-09 | 35.92 | $36.40 | 132436 |
| 2022-12-08 | 35.83 | $36.22 | 182700 |
| 2022-12-07 | 35.75 | $36.47 | 201200 |
| 2022-12-06 | 35.63 | $36.50 | 157300 |
| 2022-12-05 | 35.48 | $36.57 | 205500 |
| 2022-12-02 | 35.32 | $36.41 | 166600 |
| 2022-12-01 | 35.16 | $36.20 | 144327 |
| 2022-11-30 | 35.01 | $36.52 | 307008 |
| 2022-11-29 | 34.81 | $35.72 | 287500 |
| 2022-11-28 | 34.68 | $35.31 | 283200 |
| 2022-11-25 | 34.58 | $35.87 | 169730 |
| 2022-11-23 | 34.43 | $35.05 | 315907 |
| 2022-11-22 | 34.34 | $34.56 | 308500 |
| 2022-11-21 | 34.29 | $34.56 | 132845 |
| 2022-11-18 | 34.24 | $34.71 | 123200 |
| 2022-11-17 | 34.17 | $34.56 | 137044 |
| 2022-11-16 | 34.11 | $34.63 | 171749 |
| 2022-11-15 | 34.03 | $34.71 | 315719 |
| 2022-11-14 | 33.95 | $34.98 | 262647 |
| 2022-11-11 | 33.83 | $34.93 | 245700 |
| 2022-11-10 | 33.72 | $34.45 | 167600 |
| 2022-11-09 | 33.65 | $33.73 | 285200 |
| 2022-11-08 | 33.65 | $33.62 | 225600 |
| 2022-11-07 | 33.66 | $33.41 | 236817 |
| 2022-11-04 | 33.69 | $33.59 | 160800 |
| 2022-11-03 | 33.71 | $33.28 | 236800 |
| 2022-11-02 | 33.77 | $33.58 | 291400 |
| 2022-11-01 | 33.80 | $33.30 | 387517 |
| 2022-10-31 | 33.87 | $34.41 | 307100 |
| 2022-10-28 | 33.84 | $34.05 | 164228 |
| 2022-10-27 | 33.85 | $34.00 | 256100 |
| 2022-10-26 | 33.88 | $33.74 | 191700 |
| 2022-10-25 | 33.94 | $33.67 | 535521 |
| 2022-10-24 | 34.02 | $33.05 | 349200 |
| 2022-10-21 | 34.18 | $33.47 | 250901 |
| 2022-10-20 | 34.31 | $33.38 | 223300 |
| 2022-10-19 | 34.46 | $33.60 | 343200 |
| 2022-10-18 | 34.61 | $34.00 | 344724 |
| 2022-10-17 | 34.74 | $34.17 | 237500 |
| 2022-10-14 | 34.87 | $33.66 | 280400 |
| 2022-10-13 | 35.06 | $34.34 | 323700 |
| 2022-10-12 | 35.21 | $34.06 | 265824 |
| 2022-10-11 | 35.40 | $33.84 | 255633 |
| 2022-10-10 | 35.64 | $34.18 | 315607 |
| 2022-10-07 | 35.86 | $34.23 | 260713 |
| 2022-10-06 | 36.11 | $34.49 | 313340 |
| 2022-10-05 | 36.35 | $35.08 | 258000 |
| 2022-10-04 | 36.55 | $35.49 | 331168 |
| 2022-10-03 | 36.73 | $35.51 | 460942 |
| 2022-09-30 | 36.92 | $35.53 | 230519 |
| 2022-09-29 | 37.13 | $35.87 | 266543 |
| 2022-09-28 | 37.33 | $36.48 | 195920 |
| 2022-09-27 | 37.49 | $36.25 | 272100 |
| 2022-09-26 | 37.69 | $36.39 | 365346 |
| 2022-09-23 | 37.90 | $36.05 | 202600 |
| 2022-09-22 | 38.16 | $36.79 | 201412 |
| 2022-09-21 | 38.36 | $37.03 | 136019 |
| 2022-09-20 | 38.57 | $37.30 | 217900 |
| 2022-09-19 | 38.76 | $37.66 | 255211 |
| 2022-09-16 | 38.93 | $37.55 | 846019 |
| 2022-09-15 | 39.12 | $37.67 | 182925 |
| 2022-09-14 | 39.33 | $38.12 | 151400 |
| 2022-09-13 | 39.50 | $38.34 | 196746 |
| 2022-09-12 | 39.66 | $39.21 | 121000 |
| 2022-09-09 | 39.76 | $38.94 | 138900 |
| 2022-09-08 | 39.89 | $38.80 | 211300 |
| 2022-09-07 | 40.05 | $38.82 | 148045 |
| 2022-09-06 | 40.22 | $39.21 | 149049 |
| 2022-09-02 | 40.35 | $39.33 | 147200 |
| 2022-09-01 | 40.48 | $39.52 | 142038 |
| 2022-08-31 | 40.60 | $39.72 | 132700 |
| 2022-08-30 | 40.69 | $40.11 | 133400 |
| 2022-08-29 | 40.76 | $40.47 | 154438 |
| 2022-08-26 | 40.78 | $40.36 | 140714 |
| 2022-08-25 | 40.82 | $40.57 | 87831 |
| 2022-08-24 | 40.84 | $40.48 | 104522 |
| 2022-08-23 | 40.86 | $40.70 | 150510 |
| 2022-08-22 | 40.86 | $40.67 | 162119 |
| 2022-08-19 | 40.85 | $40.46 | 72000 |
| 2022-08-18 | 40.86 | $40.79 | 131641 |
| 2022-08-17 | 40.84 | $40.95 | 102900 |
| 2022-08-16 | 40.80 | $41.25 | 119526 |
| 2022-08-15 | 40.72 | $41.41 | 93219 |
| 2022-08-12 | 40.63 | $41.48 | 64007 |
| 2022-08-11 | 40.53 | $41.52 | 116700 |
| 2022-08-10 | 40.42 | $41.32 | 222446 |
| 2022-08-09 | 40.33 | $40.90 | 176533 |
| 2022-08-08 | 40.29 | $40.67 | 180725 |
| 2022-08-05 | 40.28 | $40.51 | 151300 |
| 2022-08-04 | 40.28 | $40.20 | 95543 |
| 2022-08-03 | 40.33 | $40.29 | 178503 |
| 2022-08-02 | 40.38 | $40.24 | 239900 |
| 2022-08-01 | 40.45 | $40.33 | 290731 |
| 2022-07-29 | 40.52 | $40.17 | 99226 |
| 2022-07-28 | 40.60 | $40.29 | 165844 |
| 2022-07-27 | 40.69 | $40.35 | 181200 |
| 2022-07-26 | 40.78 | $39.63 | 147520 |
| 2022-07-25 | 40.96 | $39.84 | 175300 |
| 2022-07-22 | 41.13 | $39.53 | 174210 |
| 2022-07-21 | 41.35 | $39.82 | 152100 |
| 2022-07-20 | 41.56 | $40.07 | 166440 |
| 2022-07-19 | 41.76 | $40.80 | 144000 |
| 2022-07-18 | 41.89 | $40.81 | 164200 |
| 2022-07-15 | 42.03 | $41.15 | 92307 |
| 2022-07-14 | 42.14 | $41.05 | 182330 |
| 2022-07-13 | 42.26 | $41.48 | 138400 |
| 2022-07-12 | 42.35 | $41.58 | 176434 |
| 2022-07-11 | 42.43 | $41.96 | 136247 |
| 2022-07-08 | 42.47 | $42.13 | 157100 |
| 2022-07-07 | 42.51 | $42.59 | 124407 |
| 2022-07-06 | 42.50 | $43.07 | 174100 |
| 2022-07-05 | 42.45 | $42.36 | 170241 |
| 2022-07-01 | 42.47 | $41.88 | 105100 |
| 2022-06-30 | 42.54 | $41.25 | 221608 |
| 2022-06-29 | 42.67 | $42.03 | 181526 |
| 2022-06-28 | 42.74 | $43.18 | 90000 |
| 2022-06-27 | 42.70 | $43.20 | 319318 |
| 2022-06-24 | 42.65 | $43.71 | 145004 |
| 2022-06-23 | 42.55 | $43.03 | 150913 |
| 2022-06-22 | 42.51 | $42.59 | 169316 |
| 2022-06-21 | 42.51 | $42.89 | 222800 |
| 2022-06-17 | 42.48 | $42.07 | 626400 |
| 2022-06-16 | 42.52 | $41.73 | 215119 |
| 2022-06-15 | 42.59 | $42.16 | 197700 |
| 2022-06-14 | 42.63 | $41.99 | 171900 |
| 2022-06-13 | 42.68 | $42.14 | 206800 |
| 2022-06-10 | 42.71 | $42.61 | 144032 |
| 2022-06-09 | 42.70 | $42.61 | 80300 |
| 2022-06-08 | 42.68 | $42.94 | 73800 |
| 2022-06-07 | 42.63 | $42.97 | 64900 |
| 2022-06-06 | 42.57 | $42.91 | 74000 |
| 2022-06-03 | 42.52 | $42.97 | 122900 |
| 2022-06-02 | 42.45 | $43.27 | 121820 |
| 2022-06-01 | 42.35 | $42.93 | 145721 |
| 2022-05-31 | 42.29 | $43.00 | 150900 |
| 2022-05-27 | 42.21 | $42.71 | 66000 |
| 2022-05-26 | 42.18 | $43.07 | 157700 |
| 2022-05-25 | 42.11 | $42.40 | 402800 |
| 2022-05-24 | 42.12 | $42.11 | 96000 |
| 2022-05-23 | 42.16 | $42.13 | 85006 |
| 2022-05-20 | 42.22 | $41.88 | 140703 |
| 2022-05-19 | 42.31 | $41.79 | 94100 |
| 2022-05-18 | 42.43 | $41.70 | 162803 |
| 2022-05-17 | 42.56 | $42.05 | 240603 |
| 2022-05-16 | 42.67 | $42.02 | 162700 |
| 2022-05-13 | 42.80 | $42.10 | 112700 |
| 2022-05-12 | 42.93 | $41.87 | 163232 |
| 2022-05-11 | 43.10 | $42.03 | 160400 |
| 2022-05-10 | 43.26 | $42.23 | 148045 |
| 2022-05-09 | 43.41 | $41.98 | 148400 |
| 2022-05-06 | 43.59 | $42.52 | 182100 |
| 2022-05-05 | 43.73 | $41.96 | 153543 |
| 2022-05-04 | 43.94 | $42.08 | 238348 |
| 2022-05-03 | 44.15 | $42.63 | 211100 |
| 2022-05-02 | 44.31 | $43.77 | 189406 |
| 2022-04-29 | 44.37 | $43.82 | 102728 |
| 2022-04-28 | 44.43 | $44.40 | 84100 |
| 2022-04-27 | 44.44 | $44.55 | 207822 |
| 2022-04-26 | 44.43 | $44.36 | 127859 |
| 2022-04-25 | 44.43 | $44.73 | 81074 |
| 2022-04-22 | 44.41 | $44.35 | 67840 |
| 2022-04-21 | 44.42 | $44.34 | 62600 |
| 2022-04-20 | 44.42 | $44.66 | 87900 |
| 2022-04-19 | 44.40 | $44.31 | 84300 |
| 2022-04-18 | 44.41 | $44.40 | 72900 |
| 2022-04-14 | 44.41 | $44.57 | 59700 |
| 2022-04-13 | 44.39 | $44.54 | 172700 |
| 2022-04-12 | 44.38 | $43.96 | 118100 |
| 2022-04-11 | 44.42 | $44.08 | 67542 |
| 2022-04-08 | 44.44 | $44.29 | 79743 |
| 2022-04-07 | 44.44 | $44.31 | 68512 |
| 2022-04-06 | 44.44 | $44.50 | 150300 |
| 2022-04-05 | 44.41 | $44.44 | 135300 |
| 2022-04-04 | 44.38 | $44.81 | 76100 |
| 2022-04-01 | 44.31 | $44.70 | 137400 |
| 2022-03-31 | 44.24 | $44.45 | 96937 |
| 2022-03-30 | 44.20 | $44.55 | 95300 |
| 2022-03-29 | 44.14 | $44.68 | 141700 |
| 2022-03-28 | 44.07 | $44.44 | 75737 |
| 2022-03-25 | 44.03 | $44.51 | 66800 |
| 2022-03-24 | 43.98 | $44.20 | 75047 |
| 2022-03-23 | 43.96 | $43.89 | 98720 |
| 2022-03-22 | 43.97 | $44.26 | 86937 |
| 2022-03-21 | 43.95 | $44.28 | 80941 |
| 2022-03-18 | 43.93 | $44.45 | 152434 |
| 2022-03-17 | 43.89 | $44.66 | 132900 |
| 2022-03-16 | 43.82 | $44.49 | 159300 |
| 2022-03-15 | 43.77 | $43.62 | 175638 |
| 2022-03-14 | 43.80 | $43.12 | 102300 |
| 2022-03-11 | 43.87 | $43.47 | 158400 |
| 2022-03-10 | 43.91 | $43.77 | 184334 |
| 2022-03-09 | 43.92 | $43.43 | 158228 |
| 2022-03-08 | 43.96 | $43.06 | 163000 |
| 2022-03-07 | 44.03 | $43.06 | 121800 |
| 2022-03-04 | 44.10 | $43.69 | 80400 |
| 2022-03-03 | 44.10 | $43.92 | 177500 |
| 2022-03-02 | 44.09 | $44.44 | 115400 |
| 2022-03-01 | 44.02 | $44.43 | 98800 |
| 2022-02-28 | 43.94 | $44.61 | 94415 |
| 2022-02-25 | 43.84 | $44.86 | 80600 |
| 2022-02-24 | 43.71 | $44.44 | 143529 |
| 2022-02-23 | 43.61 | $44.97 | 133949 |
| 2022-02-22 | 43.46 | $44.43 | 99118 |
| 2022-02-18 | 43.34 | $44.03 | 75420 |
| 2022-02-17 | 43.25 | $43.77 | 183600 |
| 2022-02-16 | 43.18 | $43.69 | 242500 |
| 2022-02-15 | 43.11 | $43.46 | 194000 |
| 2022-02-14 | 43.06 | $43.36 | 131800 |
| 2022-02-11 | 43.02 | $43.26 | 158100 |
| 2022-02-10 | 42.98 | $42.95 | 155000 |
| 2022-02-09 | 42.97 | $43.11 | 224400 |
| 2022-02-08 | 42.94 | $42.88 | 175700 |
| 2022-02-07 | 42.93 | $42.72 | 122100 |
| 2022-02-04 | 42.93 | $42.96 | 98222 |
| 2022-02-03 | 42.90 | $43.11 | 88600 |
| 2022-02-02 | 42.85 | $43.37 | 114300 |
| 2022-02-01 | 42.77 | $43.39 | 73515 |
| 2022-01-31 | 42.68 | $43.41 | 96900 |
| 2022-01-28 | 42.59 | $43.01 | 127600 |
| 2022-01-27 | 42.52 | $43.52 | 157741 |
| 2022-01-26 | 42.41 | $43.26 | 158000 |
| 2022-01-25 | 42.31 | $42.27 | 102000 |
| 2022-01-24 | 42.31 | $42.18 | 181400 |
| 2022-01-21 | 42.31 | $42.40 | 133000 |
| 2022-01-20 | 42.29 | $42.35 | 116700 |
| 2022-01-19 | 42.27 | $42.56 | 145303 |
| 2022-01-18 | 42.22 | $42.72 | 93300 |
| 2022-01-14 | 42.15 | $42.68 | 88700 |
| 2022-01-13 | 42.08 | $42.61 | 60920 |
| 2022-01-12 | 42.01 | $42.38 | 47300 |
| 2022-01-11 | 41.95 | $42.24 | 70618 |
| 2022-01-10 | 41.89 | $42.19 | 69401 |
| 2022-01-07 | 41.84 | $41.70 | 69100 |
| 2022-01-06 | 41.83 | $41.78 | 51109 |
| 2022-01-05 | 41.81 | $41.86 | 113536 |
| 2022-01-04 | 41.78 | $42.04 | 75300 |
| 2022-01-03 | 41.72 | $41.97 | 67631 |
| 2021-12-31 | 41.67 | $42.21 | 32146 |
| 2021-12-30 | 41.58 | $42.24 | 60500 |
| 2021-12-29 | 41.49 | $42.23 | 56600 |
| 2021-12-28 | 41.38 | $42.09 | 61800 |
| 2021-12-27 | 41.29 | $42.13 | 56427 |
| 2021-12-23 | 41.17 | $41.82 | 113008 |
| 2021-12-22 | 41.09 | $41.80 | 153500 |
| 2021-12-21 | 40.99 | $41.52 | 106328 |
| 2021-12-20 | 40.92 | $41.31 | 180117 |
| 2021-12-17 | 40.87 | $41.13 | 98000 |
| 2021-12-16 | 40.83 | $41.01 | 69511 |
| 2021-12-15 | 40.81 | $40.95 | 73000 |
| 2021-12-14 | 40.79 | $40.78 | 89700 |
| 2021-12-13 | 40.79 | $40.92 | 99149 |
| 2021-12-10 | 40.77 | $41.20 | 68700 |
| 2021-12-09 | 40.72 | $41.03 | 68200 |
| 2021-12-08 | 40.68 | $41.08 | 123600 |
| 2021-12-07 | 40.63 | $40.82 | 80000 |
| 2021-12-06 | 40.60 | $40.87 | 92100 |
| 2021-12-03 | 40.56 | $40.75 | 81900 |
| 2021-12-02 | 40.53 | $40.98 | 171306 |
| 2021-12-01 | 40.46 | $40.56 | 186640 |
| 2021-11-30 | 40.43 | $40.10 | 169610 |
| 2021-11-29 | 40.44 | $40.36 | 86800 |
| 2021-11-26 | 40.43 | $40.00 | 45500 |
| 2021-11-24 | 40.45 | $40.68 | 50700 |
| 2021-11-23 | 40.39 | $40.56 | 57409 |
| 2021-11-22 | 40.35 | $40.50 | 78500 |
| 2021-11-19 | 40.30 | $40.70 | 60700 |
| 2021-11-18 | 40.23 | $41.14 | 73500 |
| 2021-11-17 | 40.11 | $41.12 | 75600 |
| 2021-11-16 | 39.99 | $41.12 | 125199 |
| 2021-11-15 | 39.86 | $40.39 | 130511 |
| 2021-11-12 | 39.80 | $40.49 | 101700 |
| 2021-11-11 | 39.72 | $40.27 | 138600 |
| 2021-11-10 | 39.66 | $40.08 | 123534 |
| 2021-11-09 | 39.62 | $39.83 | 93900 |
| 2021-11-08 | 39.60 | $39.70 | 136500 |
| 2021-11-05 | 39.59 | $39.42 | 168537 |
| 2021-11-04 | 39.61 | $39.53 | 87300 |
| 2021-11-03 | 39.62 | $39.51 | 131000 |
| 2021-11-02 | 39.63 | $39.50 | 135300 |
| 2021-11-01 | 39.64 | $39.85 | 140217 |
| 2021-10-29 | 39.62 | $39.50 | 107320 |
| 2021-10-28 | 39.63 | $39.59 | 102131 |
| 2021-10-27 | 39.64 | $39.60 | 79901 |
| 2021-10-26 | 39.64 | $39.65 | 130500 |
| 2021-10-25 | 39.64 | $39.60 | 127748 |
| 2021-10-22 | 39.65 | $39.64 | 113848 |
| 2021-10-21 | 39.65 | $39.57 | 118244 |
| 2021-10-20 | 39.67 | $39.56 | 79712 |
| 2021-10-19 | 39.68 | $39.83 | 117000 |
| 2021-10-18 | 39.67 | $39.60 | 77700 |
| 2021-10-15 | 39.68 | $39.76 | 110200 |
| 2021-10-14 | 39.67 | $39.69 | 109338 |
| 2021-10-13 | 39.68 | $39.68 | 113232 |
| 2021-10-12 | 39.68 | $39.79 | 106100 |
| 2021-10-11 | 39.67 | $39.62 | 80400 |
| 2021-10-08 | 39.69 | $39.54 | 88800 |
| 2021-10-07 | 39.71 | $39.53 | 126931 |
| 2021-10-06 | 39.73 | $39.55 | 77900 |
| 2021-10-05 | 39.75 | $39.56 | 85400 |
| 2021-10-04 | 39.78 | $39.56 | 78615 |
| 2021-10-01 | 39.81 | $39.57 | 97500 |
| 2021-09-30 | 39.84 | $39.29 | 238549 |
| 2021-09-29 | 39.91 | $40.12 | 90900 |
| 2021-09-28 | 39.89 | $39.83 | 108400 |
| 2021-09-27 | 39.91 | $40.20 | 82805 |
| 2021-09-24 | 39.89 | $40.12 | 124000 |
| 2021-09-23 | 39.88 | $40.04 | 124837 |
| 2021-09-22 | 39.87 | $39.71 | 110900 |
| 2021-09-21 | 39.89 | $39.50 | 108444 |
| 2021-09-20 | 39.95 | $39.39 | 150800 |
| 2021-09-17 | 40.03 | $39.55 | 230700 |
| 2021-09-16 | 40.11 | $39.93 | 103700 |
| 2021-09-15 | 40.17 | $40.10 | 86243 |
| 2021-09-14 | 40.21 | $39.94 | 149000 |
| 2021-09-13 | 40.29 | $39.97 | 133000 |
| 2021-09-10 | 40.37 | $39.55 | 147600 |
| 2021-09-09 | 40.51 | $40.05 | 98625 |
| 2021-09-08 | 40.61 | $40.12 | 100900 |
| 2021-09-07 | 40.72 | $40.18 | 54200 |
| 2021-09-03 | 40.83 | $40.28 | 70208 |
| 2021-09-02 | 40.95 | $40.28 | 174948 |
| 2021-09-01 | 41.07 | $40.19 | 141200 |
| 2021-08-31 | 41.22 | $40.85 | 157000 |
| 2021-08-30 | 41.31 | $40.15 | 117700 |
| 2021-08-27 | 41.47 | $39.82 | 136615 |
| 2021-08-26 | 41.68 | $39.74 | 199400 |
| 2021-08-25 | 41.90 | $39.74 | 140338 |
| 2021-08-24 | 42.13 | $40.48 | 102000 |
| 2021-08-23 | 42.29 | $42.06 | 131002 |
| 2021-08-20 | 42.30 | $42.11 | 105827 |
| 2021-08-19 | 42.30 | $42.07 | 148900 |
| 2021-08-18 | 42.29 | $42.09 | 262215 |
| 2021-08-17 | 42.28 | $42.32 | 104900 |
| 2021-08-16 | 42.24 | $42.42 | 114311 |
| 2021-08-13 | 42.18 | $42.32 | 90700 |
| 2021-08-12 | 42.13 | $42.53 | 97014 |
| 2021-08-11 | 42.04 | $42.61 | 126845 |
| 2021-08-10 | 41.94 | $42.68 | 133800 |
| 2021-08-09 | 41.82 | $42.56 | 114400 |
| 2021-08-06 | 41.71 | $42.72 | 110733 |
| 2021-08-05 | 41.57 | $42.70 | 93500 |
| 2021-08-04 | 41.42 | $42.52 | 137628 |
| 2021-08-03 | 41.29 | $42.33 | 99900 |
| 2021-08-02 | 41.16 | $41.97 | 93800 |
| 2021-07-30 | 41.06 | $41.46 | 42400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.36
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
33.03
Average
40.14
Maximum
46.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 42.36 | $43.08 | 200500 |
| 2026-07-24 | 42.28 | $42.75 | 133300 |
| 2026-07-23 | 42.25 | $42.36 | 159635 |
| 2026-07-22 | 42.30 | $42.82 | 135500 |
| 2026-07-21 | 42.27 | $43.02 | 174327 |
| 2026-07-20 | 42.20 | $42.60 | 256545 |
| 2026-07-17 | 42.21 | $42.44 | 195931 |
| 2026-07-16 | 42.25 | $42.29 | 164800 |
| 2026-07-15 | 42.35 | $41.55 | 267000 |
| 2026-07-14 | 42.61 | $41.44 | 432912 |
| 2026-07-13 | 42.95 | $41.48 | 246700 |
| 2026-07-10 | 43.34 | $41.44 | 159306 |
| 2026-07-09 | 43.80 | $41.51 | 147042 |
| 2026-07-08 | 44.33 | $43.54 | 121339 |
| 2026-07-07 | 44.51 | $43.71 | 171800 |
| 2026-07-06 | 44.68 | $44.11 | 160107 |
| 2026-07-02 | 44.80 | $44.00 | 133500 |
| 2026-07-01 | 44.96 | $44.02 | 173246 |
| 2026-06-30 | 45.14 | $44.26 | 86240 |
| 2026-06-29 | 45.30 | $44.48 | 150700 |
| 2026-06-26 | 45.43 | $44.94 | 117900 |
| 2026-06-25 | 45.49 | $44.79 | 148300 |
| 2026-06-24 | 45.59 | $44.51 | 187800 |
| 2026-06-23 | 45.75 | $45.13 | 181630 |
| 2026-06-22 | 45.81 | $45.57 | 121018 |
| 2026-06-18 | 45.79 | $45.32 | 205800 |
| 2026-06-17 | 45.80 | $45.52 | 231408 |
| 2026-06-16 | 45.78 | $46.27 | 99100 |
| 2026-06-15 | 45.58 | $45.99 | 94333 |
| 2026-06-12 | 45.41 | $46.09 | 105907 |
| 2026-06-11 | 45.19 | $46.00 | 114100 |
| 2026-06-10 | 44.95 | $45.59 | 110144 |
| 2026-06-09 | 44.75 | $45.12 | 169821 |
| 2026-06-08 | 44.61 | $44.02 | 118600 |
| 2026-06-05 | 44.69 | $44.56 | 257700 |
| 2026-06-04 | 44.65 | $45.16 | 100040 |
| 2026-06-03 | 44.49 | $44.90 | 109700 |
| 2026-06-02 | 44.35 | $45.40 | 125900 |
| 2026-06-01 | 44.07 | $45.18 | 150800 |
| 2026-05-29 | 43.80 | $43.77 | 126000 |
| 2026-05-28 | 43.78 | $43.51 | 149000 |
| 2026-05-27 | 43.82 | $43.74 | 104700 |
| 2026-05-26 | 43.80 | $43.36 | 345142 |
| 2026-05-22 | 43.87 | $43.68 | 55000 |
| 2026-05-21 | 43.87 | $43.82 | 83328 |
| 2026-05-20 | 43.84 | $43.98 | 178240 |
| 2026-05-19 | 43.78 | $45.05 | 145149 |
| 2026-05-18 | 43.47 | $43.53 | 105315 |
| 2026-05-15 | 43.44 | $43.29 | 106700 |
| 2026-05-14 | 43.45 | $43.50 | 129000 |
| 2026-05-13 | 43.42 | $43.50 | 141803 |
| 2026-05-12 | 43.38 | $43.32 | 115500 |
| 2026-05-11 | 43.37 | $43.10 | 191722 |
| 2026-05-08 | 43.40 | $43.81 | 92200 |
| 2026-05-07 | 43.29 | $43.36 | 221404 |
| 2026-05-06 | 43.25 | $43.34 | 147200 |
| 2026-05-05 | 43.22 | $43.11 | 85230 |
| 2026-05-04 | 43.22 | $42.83 | 123129 |
| 2026-05-01 | 43.28 | $43.15 | 145518 |
| 2026-04-30 | 43.29 | $43.34 | 109200 |
| 2026-04-29 | 43.25 | $42.97 | 77004 |
| 2026-04-28 | 43.28 | $43.57 | 119229 |
| 2026-04-27 | 43.20 | $43.60 | 150817 |
| 2026-04-24 | 43.09 | $43.05 | 97602 |
| 2026-04-23 | 43.07 | $43.18 | 107800 |
| 2026-04-22 | 43.03 | $43.15 | 109400 |
| 2026-04-21 | 42.98 | $43.10 | 116800 |
| 2026-04-20 | 42.94 | $43.49 | 77400 |
| 2026-04-17 | 42.81 | $43.73 | 115100 |
| 2026-04-16 | 42.60 | $43.44 | 153528 |
| 2026-04-15 | 42.43 | $42.93 | 155942 |
| 2026-04-14 | 42.33 | $42.60 | 159200 |
| 2026-04-13 | 42.29 | $42.19 | 152600 |
| 2026-04-10 | 42.33 | $42.16 | 160800 |
| 2026-04-09 | 42.38 | $42.48 | 188807 |
| 2026-04-08 | 42.37 | $42.63 | 262325 |
| 2026-04-07 | 42.33 | $42.25 | 135902 |
| 2026-04-06 | 42.36 | $42.38 | 122225 |
| 2026-04-02 | 42.38 | $42.41 | 168308 |
| 2026-04-01 | 42.39 | $42.39 | 186204 |
| 2026-03-31 | 42.40 | $42.24 | 211400 |
| 2026-03-30 | 42.46 | $42.01 | 174736 |
| 2026-03-27 | 42.57 | $42.08 | 308773 |
| 2026-03-26 | 42.68 | $42.55 | 189506 |
| 2026-03-25 | 42.71 | $42.53 | 161043 |
| 2026-03-24 | 42.75 | $42.47 | 250140 |
| 2026-03-23 | 42.82 | $42.23 | 572700 |
| 2026-03-20 | 42.94 | $41.75 | 914000 |
| 2026-03-19 | 43.18 | $43.09 | 326714 |
| 2026-03-18 | 43.18 | $43.08 | 173209 |
| 2026-03-17 | 43.18 | $43.37 | 194500 |
| 2026-03-16 | 43.12 | $43.08 | 221417 |
| 2026-03-13 | 43.10 | $42.69 | 165000 |
| 2026-03-12 | 43.17 | $42.66 | 151235 |
| 2026-03-11 | 43.25 | $42.89 | 152900 |
| 2026-03-10 | 43.30 | $43.15 | 205000 |
| 2026-03-09 | 43.29 | $43.16 | 209817 |
| 2026-03-06 | 43.28 | $42.92 | 132012 |
| 2026-03-05 | 43.32 | $42.87 | 205500 |
| 2026-03-04 | 43.37 | $43.26 | 217000 |
| 2026-03-03 | 43.35 | $43.51 | 151800 |
| 2026-03-02 | 43.27 | $43.68 | 195016 |
| 2026-02-27 | 43.13 | $43.24 | 175231 |
| 2026-02-26 | 43.07 | $43.11 | 184400 |
| 2026-02-25 | 43.02 | $43.62 | 141307 |
| 2026-02-24 | 42.85 | $43.55 | 231300 |
| 2026-02-23 | 42.67 | $42.86 | 198147 |
| 2026-02-20 | 42.60 | $42.69 | 146100 |
| 2026-02-19 | 42.56 | $42.52 | 115916 |
| 2026-02-18 | 42.55 | $42.83 | 187045 |
| 2026-02-17 | 42.46 | $43.02 | 144516 |
| 2026-02-13 | 42.33 | $42.72 | 162600 |
| 2026-02-12 | 42.23 | $42.79 | 131003 |
| 2026-02-11 | 42.10 | $42.44 | 190300 |
| 2026-02-10 | 42.03 | $42.13 | 267605 |
| 2026-02-09 | 42.00 | $41.80 | 212500 |
| 2026-02-06 | 42.05 | $41.57 | 339300 |
| 2026-02-05 | 42.15 | $41.40 | 364106 |
| 2026-02-04 | 42.30 | $41.77 | 300000 |
| 2026-02-03 | 42.40 | $41.84 | 282800 |
| 2026-02-02 | 42.49 | $41.82 | 200700 |
| 2026-01-30 | 42.61 | $42.48 | 221144 |
| 2026-01-29 | 42.60 | $42.64 | 202203 |
| 2026-01-28 | 42.56 | $42.70 | 184100 |
| 2026-01-27 | 42.49 | $42.35 | 267200 |
| 2026-01-26 | 42.49 | $42.70 | 172722 |
| 2026-01-23 | 42.41 | $43.03 | 171946 |
| 2026-01-22 | 42.25 | $42.66 | 191043 |
| 2026-01-21 | 42.14 | $42.33 | 205400 |
| 2026-01-20 | 42.08 | $42.39 | 195302 |
| 2026-01-16 | 41.99 | $42.20 | 234100 |
| 2026-01-15 | 41.93 | $42.15 | 242300 |
| 2026-01-14 | 41.88 | $42.09 | 333913 |
| 2026-01-13 | 41.82 | $41.88 | 139000 |
| 2026-01-12 | 41.80 | $42.00 | 157310 |
| 2026-01-09 | 41.75 | $41.91 | 179200 |
| 2026-01-08 | 41.71 | $42.42 | 164936 |
| 2026-01-07 | 41.56 | $41.89 | 217000 |
| 2026-01-06 | 41.49 | $41.55 | 261700 |
| 2026-01-05 | 41.48 | $42.03 | 226312 |
| 2026-01-02 | 41.38 | $41.74 | 163800 |
| 2025-12-31 | 41.32 | $41.71 | 113500 |
| 2025-12-30 | 41.25 | $41.80 | 147631 |
| 2025-12-29 | 41.16 | $41.72 | 135445 |
| 2025-12-26 | 41.07 | $41.61 | 119924 |
| 2025-12-24 | 40.99 | $41.32 | 55100 |
| 2025-12-23 | 40.96 | $41.26 | 119309 |
| 2025-12-22 | 40.95 | $41.01 | 160815 |
| 2025-12-19 | 40.98 | $41.06 | 313918 |
| 2025-12-18 | 41.01 | $40.74 | 207606 |
| 2025-12-17 | 41.12 | $40.86 | 146942 |
| 2025-12-16 | 41.22 | $41.13 | 157621 |
| 2025-12-15 | 41.28 | $41.50 | 156937 |
| 2025-12-12 | 41.28 | $41.40 | 127800 |
| 2025-12-11 | 41.30 | $41.46 | 289801 |
| 2025-12-10 | 41.31 | $41.46 | 154700 |
| 2025-12-09 | 41.33 | $41.40 | 187700 |
| 2025-12-08 | 41.37 | $41.47 | 185417 |
| 2025-12-05 | 41.40 | $41.83 | 147400 |
| 2025-12-04 | 41.36 | $41.37 | 146822 |
| 2025-12-03 | 41.41 | $41.44 | 97800 |
| 2025-12-02 | 41.46 | $41.33 | 113235 |
| 2025-12-01 | 41.55 | $41.07 | 203347 |
| 2025-11-28 | 41.70 | $41.81 | 91800 |
| 2025-11-26 | 41.73 | $41.91 | 216800 |
| 2025-11-25 | 41.74 | $41.76 | 238800 |
| 2025-11-24 | 41.79 | $41.58 | 160003 |
| 2025-11-21 | 41.89 | $41.86 | 190600 |
| 2025-11-20 | 41.95 | $41.89 | 187500 |
| 2025-11-19 | 42.01 | $41.54 | 163719 |
| 2025-11-18 | 42.16 | $41.99 | 192000 |
| 2025-11-17 | 42.24 | $42.19 | 101300 |
| 2025-11-14 | 42.29 | $42.38 | 212823 |
| 2025-11-13 | 42.32 | $42.41 | 177640 |
| 2025-11-12 | 42.34 | $42.75 | 228322 |
| 2025-11-11 | 42.30 | $42.44 | 162242 |
| 2025-11-10 | 42.32 | $42.49 | 194440 |
| 2025-11-07 | 42.33 | $42.40 | 165345 |
| 2025-11-06 | 42.37 | $41.89 | 245226 |
| 2025-11-05 | 42.53 | $42.22 | 182600 |
| 2025-11-04 | 42.64 | $42.11 | 185300 |
| 2025-11-03 | 42.79 | $42.56 | 99834 |
| 2025-10-31 | 42.88 | $42.58 | 128500 |
| 2025-10-30 | 42.98 | $42.66 | 127600 |
| 2025-10-29 | 43.08 | $42.81 | 103272 |
| 2025-10-28 | 43.17 | $43.40 | 102900 |
| 2025-10-27 | 43.15 | $42.95 | 158508 |
| 2025-10-24 | 43.22 | $43.32 | 105500 |
| 2025-10-23 | 43.22 | $43.20 | 111400 |
| 2025-10-22 | 43.25 | $43.43 | 87604 |
| 2025-10-21 | 43.24 | $43.34 | 88637 |
| 2025-10-20 | 43.25 | $43.82 | 145300 |
| 2025-10-17 | 43.17 | $43.57 | 101842 |
| 2025-10-16 | 43.12 | $43.41 | 141128 |
| 2025-10-15 | 43.10 | $43.29 | 124343 |
| 2025-10-14 | 43.10 | $42.98 | 136721 |
| 2025-10-13 | 43.17 | $42.99 | 130127 |
| 2025-10-10 | 43.26 | $42.93 | 144232 |
| 2025-10-09 | 43.37 | $42.99 | 89526 |
| 2025-10-08 | 43.49 | $43.44 | 152922 |
| 2025-10-07 | 43.54 | $43.68 | 127508 |
| 2025-10-06 | 43.54 | $43.23 | 149711 |
| 2025-10-03 | 43.65 | $43.35 | 106127 |
| 2025-10-02 | 43.74 | $43.41 | 147700 |
| 2025-10-01 | 43.84 | $43.88 | 117900 |
| 2025-09-30 | 43.86 | $43.62 | 111203 |
| 2025-09-29 | 43.94 | $43.66 | 116200 |
| 2025-09-26 | 44.02 | $43.77 | 116305 |
| 2025-09-25 | 44.09 | $43.60 | 152616 |
| 2025-09-24 | 44.21 | $43.92 | 97129 |
| 2025-09-23 | 44.29 | $43.85 | 119137 |
| 2025-09-22 | 44.39 | $44.16 | 118812 |
| 2025-09-19 | 44.44 | $44.01 | 262400 |
| 2025-09-18 | 44.53 | $44.42 | 71008 |
| 2025-09-17 | 44.55 | $44.78 | 97700 |
| 2025-09-16 | 44.50 | $44.58 | 121840 |
| 2025-09-15 | 44.49 | $44.99 | 106100 |
| 2025-09-12 | 44.38 | $44.88 | 134649 |
| 2025-09-11 | 44.28 | $44.98 | 150400 |
| 2025-09-10 | 44.14 | $44.53 | 77604 |
| 2025-09-09 | 44.08 | $44.40 | 120300 |
| 2025-09-08 | 44.03 | $44.19 | 87400 |
| 2025-09-05 | 44.03 | $44.18 | 64518 |
| 2025-09-04 | 44.02 | $43.99 | 85842 |
| 2025-09-03 | 44.06 | $43.43 | 102739 |
| 2025-09-02 | 44.22 | $43.51 | 144026 |
| 2025-08-29 | 44.39 | $43.51 | 101700 |
| 2025-08-28 | 44.59 | $43.84 | 178600 |
| 2025-08-27 | 44.75 | $43.98 | 101629 |
| 2025-08-26 | 44.91 | $43.90 | 163100 |
| 2025-08-25 | 45.11 | $44.55 | 86416 |
| 2025-08-22 | 45.21 | $44.71 | 146600 |
| 2025-08-21 | 45.28 | $45.50 | 152900 |
| 2025-08-20 | 45.20 | $45.49 | 127645 |
| 2025-08-19 | 45.11 | $45.79 | 102906 |
| 2025-08-18 | 44.93 | $45.42 | 106105 |
| 2025-08-15 | 44.81 | $44.90 | 55842 |
| 2025-08-14 | 44.77 | $45.09 | 114211 |
| 2025-08-13 | 44.69 | $44.97 | 78525 |
| 2025-08-12 | 44.62 | $45.29 | 124500 |
| 2025-08-11 | 44.47 | $44.98 | 93400 |
| 2025-08-08 | 44.36 | $45.17 | 140600 |
| 2025-08-07 | 44.19 | $45.14 | 202440 |
| 2025-08-06 | 44.01 | $44.86 | 235819 |
| 2025-08-05 | 43.85 | $45.05 | 220608 |
| 2025-08-04 | 43.63 | $43.68 | 151800 |
| 2025-08-01 | 43.67 | $43.76 | 118100 |
| 2025-07-31 | 43.70 | $43.40 | 98100 |
| 2025-07-30 | 43.81 | $43.40 | 84400 |
| 2025-07-29 | 43.94 | $43.63 | 108024 |
| 2025-07-28 | 44.05 | $43.43 | 104931 |
| 2025-07-25 | 44.21 | $43.71 | 77700 |
| 2025-07-24 | 44.35 | $44.16 | 122033 |
| 2025-07-23 | 44.41 | $44.53 | 114400 |
| 2025-07-22 | 44.41 | $44.09 | 107011 |
| 2025-07-21 | 44.50 | $43.79 | 102949 |
| 2025-07-18 | 44.67 | $43.78 | 166714 |
| 2025-07-17 | 44.87 | $44.42 | 114201 |
| 2025-07-16 | 44.96 | $44.36 | 139500 |
| 2025-07-15 | 45.09 | $43.99 | 199200 |
| 2025-07-14 | 45.31 | $44.45 | 109100 |
| 2025-07-11 | 45.47 | $44.53 | 146300 |
| 2025-07-10 | 45.63 | $44.27 | 105800 |
| 2025-07-09 | 45.88 | $44.11 | 143145 |
| 2025-07-08 | 46.20 | $44.33 | 164300 |
| 2025-07-07 | 46.51 | $44.69 | 143443 |
| 2025-07-03 | 46.80 | $45.51 | 61500 |
| 2025-07-02 | 46.95 | $46.95 | 153400 |
| 2025-07-01 | 46.82 | $46.64 | 169634 |
| 2025-06-30 | 46.73 | $46.61 | 96300 |
| 2025-06-27 | 46.62 | $46.87 | 113700 |
| 2025-06-26 | 46.44 | $46.74 | 127100 |
| 2025-06-25 | 46.24 | $46.29 | 208500 |
| 2025-06-24 | 46.10 | $46.15 | 115640 |
| 2025-06-23 | 45.96 | $46.03 | 103104 |
| 2025-06-20 | 45.82 | $45.95 | 103025 |
| 2025-06-18 | 45.67 | $46.18 | 96400 |
| 2025-06-17 | 45.44 | $45.81 | 413500 |
| 2025-06-16 | 45.24 | $46.13 | 284702 |
| 2025-06-13 | 44.93 | $45.63 | 85144 |
| 2025-06-12 | 44.68 | $45.27 | 135100 |
| 2025-06-11 | 44.46 | $44.39 | 89000 |
| 2025-06-10 | 44.39 | $44.22 | 139625 |
| 2025-06-09 | 44.33 | $44.27 | 85338 |
| 2025-06-06 | 44.25 | $43.76 | 67602 |
| 2025-06-05 | 44.25 | $43.70 | 96800 |
| 2025-06-04 | 44.27 | $43.31 | 139413 |
| 2025-06-03 | 44.37 | $43.51 | 154400 |
| 2025-06-02 | 44.43 | $44.06 | 146527 |
| 2025-05-30 | 44.38 | $43.48 | 57000 |
| 2025-05-29 | 44.44 | $43.69 | 150432 |
| 2025-05-28 | 44.46 | $44.16 | 68000 |
| 2025-05-27 | 44.38 | $44.24 | 74400 |
| 2025-05-23 | 44.25 | $44.36 | 109800 |
| 2025-05-22 | 44.08 | $44.41 | 170910 |
| 2025-05-21 | 43.85 | $43.95 | 112915 |
| 2025-05-20 | 43.68 | $43.79 | 61318 |
| 2025-05-19 | 43.51 | $43.81 | 87138 |
| 2025-05-16 | 43.31 | $43.67 | 79200 |
| 2025-05-15 | 43.09 | $43.56 | 317900 |
| 2025-05-14 | 42.85 | $42.70 | 88827 |
| 2025-05-13 | 42.74 | $42.76 | 179046 |
| 2025-05-12 | 42.61 | $43.33 | 198235 |
| 2025-05-09 | 42.32 | $42.90 | 108100 |
| 2025-05-08 | 42.07 | $42.02 | 218930 |
| 2025-05-07 | 41.96 | $43.02 | 227600 |
| 2025-05-06 | 41.61 | $43.78 | 209724 |
| 2025-05-05 | 41.05 | $44.12 | 328631 |
| 2025-05-02 | 40.31 | $42.08 | 248100 |
| 2025-05-01 | 39.89 | $40.27 | 182609 |
| 2025-04-30 | 39.78 | $40.44 | 93400 |
| 2025-04-29 | 39.61 | $39.91 | 106000 |
| 2025-04-28 | 39.53 | $39.43 | 100900 |
| 2025-04-25 | 39.53 | $39.05 | 123421 |
| 2025-04-24 | 39.61 | $39.33 | 172503 |
| 2025-04-23 | 39.65 | $39.28 | 199149 |
| 2025-04-22 | 39.70 | $39.94 | 187138 |
| 2025-04-21 | 39.62 | $39.56 | 141600 |
| 2025-04-17 | 39.61 | $39.96 | 154608 |
| 2025-04-16 | 39.50 | $39.87 | 100500 |
| 2025-04-15 | 39.40 | $40.03 | 126527 |
| 2025-04-14 | 39.25 | $39.83 | 217200 |
| 2025-04-11 | 39.11 | $40.29 | 184319 |
| 2025-04-10 | 38.85 | $38.80 | 177729 |
| 2025-04-09 | 38.87 | $39.15 | 262300 |
| 2025-04-08 | 38.82 | $37.94 | 185900 |
| 2025-04-07 | 39.01 | $37.72 | 176000 |
| 2025-04-04 | 39.28 | $38.80 | 146036 |
| 2025-04-03 | 39.37 | $39.68 | 203606 |
| 2025-04-02 | 39.28 | $39.27 | 82219 |
| 2025-04-01 | 39.27 | $39.34 | 181000 |
| 2025-03-31 | 39.23 | $39.21 | 192800 |
| 2025-03-28 | 39.22 | $39.27 | 118833 |
| 2025-03-27 | 39.19 | $39.46 | 131944 |
| 2025-03-26 | 39.12 | $38.91 | 100700 |
| 2025-03-25 | 39.15 | $39.10 | 79000 |
| 2025-03-24 | 39.15 | $38.99 | 83600 |
| 2025-03-21 | 39.16 | $39.14 | 96100 |
| 2025-03-20 | 39.15 | $39.01 | 201721 |
| 2025-03-19 | 39.16 | $38.82 | 97800 |
| 2025-03-18 | 39.21 | $39.12 | 113700 |
| 2025-03-17 | 39.21 | $39.30 | 172110 |
| 2025-03-14 | 39.16 | $39.28 | 70335 |
| 2025-03-13 | 39.11 | $39.17 | 71505 |
| 2025-03-12 | 39.08 | $38.81 | 67400 |
| 2025-03-11 | 39.11 | $38.75 | 147500 |
| 2025-03-10 | 39.16 | $39.11 | 110800 |
| 2025-03-07 | 39.15 | $39.17 | 94700 |
| 2025-03-06 | 39.11 | $39.15 | 114400 |
| 2025-03-05 | 39.08 | $39.19 | 164834 |
| 2025-03-04 | 39.02 | $38.94 | 155034 |
| 2025-03-03 | 39.02 | $39.20 | 107018 |
| 2025-02-28 | 38.95 | $38.88 | 100800 |
| 2025-02-27 | 38.94 | $38.97 | 114400 |
| 2025-02-26 | 38.90 | $38.82 | 100000 |
| 2025-02-25 | 38.89 | $38.78 | 164622 |
| 2025-02-24 | 38.89 | $39.24 | 170234 |
| 2025-02-21 | 38.79 | $39.03 | 99917 |
| 2025-02-20 | 38.71 | $38.86 | 72920 |
| 2025-02-19 | 38.66 | $38.41 | 83500 |
| 2025-02-18 | 38.69 | $38.79 | 77900 |
| 2025-02-14 | 38.64 | $38.52 | 68406 |
| 2025-02-13 | 38.65 | $38.61 | 101900 |
| 2025-02-12 | 38.63 | $38.52 | 69500 |
| 2025-02-11 | 38.63 | $38.51 | 107600 |
| 2025-02-10 | 38.63 | $38.50 | 107700 |
| 2025-02-07 | 38.63 | $38.42 | 73627 |
| 2025-02-06 | 38.65 | $38.56 | 77210 |
| 2025-02-05 | 38.64 | $38.41 | 80400 |
| 2025-02-04 | 38.65 | $38.29 | 168606 |
| 2025-02-03 | 38.70 | $38.51 | 223400 |
| 2025-01-31 | 38.70 | $38.84 | 110200 |
| 2025-01-30 | 38.63 | $38.84 | 73300 |
| 2025-01-29 | 38.55 | $38.98 | 92700 |
| 2025-01-28 | 38.42 | $39.23 | 104347 |
| 2025-01-27 | 38.22 | $39.40 | 130032 |
| 2025-01-24 | 37.95 | $38.93 | 75400 |
| 2025-01-23 | 37.73 | $38.81 | 105915 |
| 2025-01-22 | 37.51 | $37.83 | 75547 |
| 2025-01-21 | 37.45 | $37.96 | 66600 |
| 2025-01-17 | 37.36 | $37.82 | 74120 |
| 2025-01-16 | 37.29 | $37.64 | 71000 |
| 2025-01-15 | 37.24 | $37.39 | 93700 |
| 2025-01-14 | 37.24 | $37.07 | 184600 |
| 2025-01-13 | 37.31 | $37.08 | 126000 |
| 2025-01-10 | 37.40 | $36.78 | 130000 |
| 2025-01-08 | 37.55 | $37.47 | 123836 |
| 2025-01-07 | 37.59 | $37.44 | 81846 |
| 2025-01-06 | 37.65 | $37.46 | 126800 |
| 2025-01-03 | 37.71 | $37.33 | 96100 |
| 2025-01-02 | 37.80 | $37.44 | 62243 |
| 2024-12-31 | 37.89 | $37.65 | 63000 |
| 2024-12-30 | 37.95 | $37.92 | 75732 |
| 2024-12-27 | 37.97 | $37.96 | 57000 |
| 2024-12-26 | 37.98 | $37.98 | 82000 |
| 2024-12-24 | 37.98 | $38.08 | 35049 |
| 2024-12-23 | 37.97 | $37.88 | 130600 |
| 2024-12-20 | 37.99 | $37.61 | 160032 |
| 2024-12-19 | 38.08 | $37.97 | 100140 |
| 2024-12-18 | 38.10 | $37.89 | 97910 |
| 2024-12-17 | 38.15 | $37.87 | 75337 |
| 2024-12-16 | 38.21 | $37.92 | 91700 |
| 2024-12-13 | 38.26 | $38.17 | 84234 |
| 2024-12-12 | 38.28 | $38.12 | 85320 |
| 2024-12-11 | 38.30 | $38.14 | 69200 |
| 2024-12-10 | 38.32 | $38.37 | 85400 |
| 2024-12-09 | 38.30 | $38.50 | 103609 |
| 2024-12-06 | 38.25 | $38.40 | 95400 |
| 2024-12-05 | 38.21 | $38.60 | 128312 |
| 2024-12-04 | 38.12 | $38.46 | 173803 |
| 2024-12-03 | 38.04 | $38.06 | 58400 |
| 2024-12-02 | 38.03 | $38.12 | 161125 |
| 2024-11-29 | 38.02 | $38.09 | 56600 |
| 2024-11-27 | 38.00 | $38.33 | 96600 |
| 2024-11-26 | 37.94 | $38.36 | 105436 |
| 2024-11-25 | 37.85 | $38.42 | 142100 |
| 2024-11-22 | 37.75 | $38.00 | 168132 |
| 2024-11-21 | 37.71 | $37.88 | 97702 |
| 2024-11-20 | 37.69 | $37.74 | 154600 |
| 2024-11-19 | 37.70 | $38.04 | 105433 |
| 2024-11-18 | 37.65 | $37.86 | 96420 |
| 2024-11-15 | 37.64 | $37.60 | 313027 |
| 2024-11-14 | 37.67 | $37.35 | 371036 |
| 2024-11-13 | 37.77 | $37.93 | 90631 |
| 2024-11-12 | 37.76 | $37.70 | 75300 |
| 2024-11-11 | 37.80 | $37.95 | 99000 |
| 2024-11-08 | 37.79 | $37.89 | 78700 |
| 2024-11-07 | 37.79 | $38.11 | 116600 |
| 2024-11-06 | 37.75 | $37.24 | 89821 |
| 2024-11-05 | 37.89 | $38.51 | 132043 |
| 2024-11-04 | 37.79 | $38.10 | 86838 |
| 2024-11-01 | 37.76 | $37.87 | 125130 |
| 2024-10-31 | 37.77 | $37.69 | 112400 |
| 2024-10-30 | 37.83 | $37.82 | 83412 |
| 2024-10-29 | 37.86 | $37.91 | 130100 |
| 2024-10-28 | 37.89 | $37.90 | 83900 |
| 2024-10-25 | 37.93 | $37.79 | 122549 |
| 2024-10-24 | 37.99 | $37.73 | 69900 |
| 2024-10-23 | 38.08 | $37.87 | 81400 |
| 2024-10-22 | 38.16 | $38.26 | 61217 |
| 2024-10-21 | 38.17 | $38.02 | 49100 |
| 2024-10-18 | 38.23 | $38.50 | 107800 |
| 2024-10-17 | 38.20 | $38.11 | 106600 |
| 2024-10-16 | 38.26 | $37.95 | 80535 |
| 2024-10-15 | 38.35 | $38.27 | 133500 |
| 2024-10-14 | 38.40 | $37.95 | 134233 |
| 2024-10-11 | 38.52 | $37.62 | 190900 |
| 2024-10-10 | 38.73 | $37.70 | 102600 |
| 2024-10-09 | 38.96 | $37.99 | 61012 |
| 2024-10-08 | 39.17 | $38.14 | 49212 |
| 2024-10-07 | 39.38 | $38.40 | 52400 |
| 2024-10-04 | 39.56 | $38.84 | 103800 |
| 2024-10-03 | 39.68 | $38.69 | 68600 |
| 2024-10-02 | 39.85 | $39.17 | 81700 |
| 2024-10-01 | 39.94 | $39.30 | 73740 |
| 2024-09-30 | 40.01 | $39.67 | 48300 |
| 2024-09-27 | 40.02 | $40.23 | 93536 |
| 2024-09-26 | 39.91 | $40.59 | 77842 |
| 2024-09-25 | 39.70 | $40.03 | 73300 |
| 2024-09-24 | 39.57 | $40.06 | 60400 |
| 2024-09-23 | 39.41 | $39.65 | 58532 |
| 2024-09-20 | 39.31 | $39.33 | 92400 |
| 2024-09-19 | 39.25 | $39.19 | 84511 |
| 2024-09-18 | 39.22 | $39.07 | 103600 |
| 2024-09-17 | 39.20 | $39.09 | 55531 |
| 2024-09-16 | 39.18 | $39.35 | 57326 |
| 2024-09-13 | 39.09 | $39.38 | 97800 |
| 2024-09-12 | 38.98 | $39.01 | 55900 |
| 2024-09-11 | 38.93 | $38.85 | 156208 |
| 2024-09-10 | 38.90 | $38.85 | 51114 |
| 2024-09-09 | 38.86 | $38.75 | 78208 |
| 2024-09-06 | 38.84 | $38.74 | 133600 |
| 2024-09-05 | 38.81 | $38.80 | 100901 |
| 2024-09-04 | 38.77 | $38.60 | 169100 |
| 2024-09-03 | 38.75 | $38.67 | 117819 |
| 2024-08-30 | 38.72 | $38.65 | 116726 |
| 2024-08-29 | 38.68 | $38.69 | 55400 |
| 2024-08-28 | 38.63 | $38.83 | 98804 |
| 2024-08-27 | 38.53 | $38.75 | 34300 |
| 2024-08-26 | 38.44 | $38.81 | 50900 |
| 2024-08-23 | 38.31 | $38.94 | 54549 |
| 2024-08-22 | 38.13 | $38.31 | 61800 |
| 2024-08-21 | 38.06 | $38.56 | 72500 |
| 2024-08-20 | 37.92 | $38.42 | 64100 |
| 2024-08-19 | 37.78 | $38.64 | 45601 |
| 2024-08-16 | 37.57 | $38.12 | 82900 |
| 2024-08-15 | 37.45 | $37.88 | 71647 |
| 2024-08-14 | 37.34 | $37.82 | 88400 |
| 2024-08-13 | 37.24 | $37.68 | 84701 |
| 2024-08-12 | 37.15 | $37.71 | 83736 |
| 2024-08-09 | 37.04 | $37.74 | 113313 |
| 2024-08-08 | 36.90 | $37.50 | 132437 |
| 2024-08-07 | 36.80 | $36.91 | 221400 |
| 2024-08-06 | 36.80 | $37.66 | 163342 |
| 2024-08-05 | 36.65 | $37.05 | 189601 |
| 2024-08-02 | 36.60 | $37.47 | 150347 |
| 2024-08-01 | 36.46 | $36.66 | 127500 |
| 2024-07-31 | 36.47 | $37.15 | 105300 |
| 2024-07-30 | 36.38 | $36.62 | 113849 |
| 2024-07-29 | 36.39 | $36.80 | 122200 |
| 2024-07-26 | 36.37 | $37.12 | 145400 |
| 2024-07-25 | 36.28 | $36.74 | 187600 |
| 2024-07-24 | 36.26 | $36.65 | 115140 |
| 2024-07-23 | 36.26 | $36.63 | 111500 |
| 2024-07-22 | 36.27 | $36.59 | 93025 |
| 2024-07-19 | 36.30 | $36.40 | 85700 |
| 2024-07-18 | 36.37 | $36.57 | 113810 |
| 2024-07-17 | 36.42 | $36.46 | 85200 |
| 2024-07-16 | 36.51 | $36.49 | 107200 |
| 2024-07-15 | 36.61 | $36.40 | 67100 |
| 2024-07-12 | 36.76 | $36.51 | 91900 |
| 2024-07-11 | 36.90 | $36.30 | 74704 |
| 2024-07-10 | 37.12 | $36.18 | 79930 |
| 2024-07-09 | 37.40 | $36.12 | 126515 |
| 2024-07-08 | 37.75 | $36.31 | 118435 |
| 2024-07-05 | 38.11 | $36.56 | 116400 |
| 2024-07-03 | 38.49 | $37.35 | 71700 |
| 2024-07-02 | 38.75 | $38.54 | 58101 |
| 2024-07-01 | 38.81 | $38.78 | 49007 |
| 2024-06-28 | 38.83 | $38.61 | 45300 |
| 2024-06-27 | 38.89 | $38.35 | 63148 |
| 2024-06-26 | 39.02 | $38.15 | 179845 |
| 2024-06-25 | 39.20 | $38.54 | 62803 |
| 2024-06-24 | 39.34 | $38.85 | 139400 |
| 2024-06-21 | 39.43 | $38.48 | 175435 |
| 2024-06-20 | 39.61 | $39.47 | 69000 |
| 2024-06-18 | 39.61 | $39.69 | 44000 |
| 2024-06-17 | 39.56 | $39.62 | 45200 |
| 2024-06-14 | 39.52 | $39.60 | 60000 |
| 2024-06-13 | 39.47 | $39.40 | 34200 |
| 2024-06-12 | 39.46 | $39.59 | 49302 |
| 2024-06-11 | 39.40 | $39.40 | 35200 |
| 2024-06-10 | 39.38 | $39.25 | 41500 |
| 2024-06-07 | 39.38 | $38.92 | 29300 |
| 2024-06-06 | 39.44 | $39.45 | 40304 |
| 2024-06-05 | 39.41 | $39.78 | 42700 |
| 2024-06-04 | 39.30 | $39.49 | 55913 |
| 2024-06-03 | 39.23 | $39.24 | 48223 |
| 2024-05-31 | 39.20 | $39.61 | 72600 |
| 2024-05-30 | 39.08 | $39.02 | 40300 |
| 2024-05-29 | 39.07 | $38.57 | 35200 |
| 2024-05-28 | 39.15 | $39.33 | 74600 |
| 2024-05-24 | 39.09 | $39.33 | 41917 |
| 2024-05-23 | 39.01 | $39.28 | 47514 |
| 2024-05-22 | 38.93 | $39.16 | 26100 |
| 2024-05-21 | 38.86 | $38.88 | 59524 |
| 2024-05-20 | 38.84 | $39.25 | 30700 |
| 2024-05-17 | 38.73 | $39.16 | 36800 |
| 2024-05-16 | 38.63 | $39.06 | 41700 |
| 2024-05-15 | 38.53 | $38.97 | 28838 |
| 2024-05-14 | 38.43 | $38.62 | 40800 |
| 2024-05-13 | 38.39 | $38.67 | 49900 |
| 2024-05-10 | 38.33 | $38.42 | 71303 |
| 2024-05-09 | 38.32 | $38.83 | 29234 |
| 2024-05-08 | 38.22 | $38.81 | 59700 |
| 2024-05-07 | 38.10 | $38.57 | 72800 |
| 2024-05-06 | 38.02 | $38.20 | 54800 |
| 2024-05-03 | 38.01 | $38.28 | 79725 |
| 2024-05-02 | 37.98 | $37.74 | 51300 |
| 2024-05-01 | 38.06 | $38.00 | 66925 |
| 2024-04-30 | 38.10 | $37.71 | 67100 |
| 2024-04-29 | 38.21 | $38.22 | 95500 |
| 2024-04-26 | 38.22 | $37.88 | 67603 |
| 2024-04-25 | 38.32 | $37.87 | 55400 |
| 2024-04-24 | 38.43 | $38.24 | 102200 |
| 2024-04-23 | 38.48 | $38.59 | 59200 |
| 2024-04-22 | 38.47 | $38.54 | 101000 |
| 2024-04-19 | 38.47 | $37.85 | 86500 |
| 2024-04-18 | 38.61 | $38.16 | 60620 |
| 2024-04-17 | 38.71 | $38.00 | 87000 |
| 2024-04-16 | 38.86 | $38.17 | 52000 |
| 2024-04-15 | 39.00 | $38.63 | 67855 |
| 2024-04-12 | 39.06 | $38.50 | 55800 |
| 2024-04-11 | 39.16 | $39.01 | 57600 |
| 2024-04-10 | 39.17 | $38.89 | 83105 |
| 2024-04-09 | 39.20 | $39.25 | 65442 |
| 2024-04-08 | 39.16 | $39.27 | 47100 |
| 2024-04-05 | 39.10 | $38.96 | 67800 |
| 2024-04-04 | 39.11 | $39.00 | 51700 |
| 2024-04-03 | 39.10 | $39.15 | 62800 |
| 2024-04-02 | 39.06 | $39.57 | 59838 |
| 2024-04-01 | 38.92 | $39.35 | 67100 |
| 2024-03-28 | 38.81 | $39.14 | 92738 |
| 2024-03-27 | 38.72 | $39.33 | 66801 |
| 2024-03-26 | 38.57 | $39.16 | 106029 |
| 2024-03-25 | 38.44 | $38.56 | 77500 |
| 2024-03-22 | 38.41 | $38.19 | 102238 |
| 2024-03-21 | 38.45 | $38.39 | 86400 |
| 2024-03-20 | 38.46 | $38.52 | 86200 |
| 2024-03-19 | 38.45 | $38.55 | 66200 |
| 2024-03-18 | 38.42 | $38.51 | 69920 |
| 2024-03-15 | 38.40 | $38.45 | 76600 |
| 2024-03-14 | 38.39 | $38.44 | 54100 |
| 2024-03-13 | 38.38 | $38.40 | 63425 |
| 2024-03-12 | 38.37 | $38.59 | 77011 |
| 2024-03-11 | 38.32 | $38.50 | 57612 |
| 2024-03-08 | 38.29 | $38.24 | 79310 |
| 2024-03-07 | 38.30 | $38.44 | 50100 |
| 2024-03-06 | 38.28 | $38.25 | 68900 |
| 2024-03-05 | 38.29 | $38.08 | 70407 |
| 2024-03-04 | 38.34 | $38.26 | 48700 |
| 2024-03-01 | 38.36 | $38.48 | 149400 |
| 2024-02-29 | 38.33 | $37.79 | 120944 |
| 2024-02-28 | 38.45 | $37.91 | 104533 |
| 2024-02-27 | 38.56 | $37.87 | 85200 |
| 2024-02-26 | 38.70 | $38.24 | 120114 |
| 2024-02-23 | 38.77 | $38.50 | 46806 |
| 2024-02-22 | 38.81 | $38.65 | 55700 |
| 2024-02-21 | 38.82 | $38.90 | 72919 |
| 2024-02-20 | 38.78 | $38.87 | 61239 |
| 2024-02-16 | 38.73 | $38.72 | 71812 |
| 2024-02-15 | 38.71 | $38.84 | 60500 |
| 2024-02-14 | 38.65 | $38.78 | 56200 |
| 2024-02-13 | 38.60 | $38.38 | 41600 |
| 2024-02-12 | 38.63 | $38.95 | 47129 |
| 2024-02-09 | 38.54 | $38.79 | 67500 |
| 2024-02-08 | 38.46 | $38.63 | 40003 |
| 2024-02-07 | 38.41 | $38.83 | 69011 |
| 2024-02-06 | 38.30 | $38.60 | 50710 |
| 2024-02-05 | 38.23 | $38.62 | 150839 |
| 2024-02-02 | 38.14 | $38.18 | 69349 |
| 2024-02-01 | 38.13 | $38.17 | 130200 |
| 2024-01-31 | 38.12 | $37.58 | 119423 |
| 2024-01-30 | 38.22 | $37.86 | 190719 |
| 2024-01-29 | 38.29 | $38.37 | 61800 |
| 2024-01-26 | 38.26 | $38.58 | 67413 |
| 2024-01-25 | 38.18 | $38.20 | 74410 |
| 2024-01-24 | 38.17 | $38.18 | 150000 |
| 2024-01-23 | 38.16 | $38.16 | 137300 |
| 2024-01-22 | 38.15 | $37.81 | 72039 |
| 2024-01-19 | 38.22 | $37.91 | 64100 |
| 2024-01-18 | 38.27 | $37.81 | 104100 |
| 2024-01-17 | 38.35 | $37.51 | 112447 |
| 2024-01-16 | 38.51 | $37.76 | 113000 |
| 2024-01-12 | 38.64 | $38.65 | 89718 |
| 2024-01-11 | 38.60 | $38.50 | 73639 |
| 2024-01-10 | 38.58 | $38.61 | 84421 |
| 2024-01-09 | 38.53 | $38.33 | 69731 |
| 2024-01-08 | 38.54 | $38.58 | 134900 |
| 2024-01-05 | 38.48 | $38.17 | 119926 |
| 2024-01-04 | 38.51 | $38.10 | 86200 |
| 2024-01-03 | 38.55 | $38.18 | 188200 |
| 2024-01-02 | 38.58 | $38.89 | 78921 |
| 2023-12-29 | 38.46 | $39.07 | 110635 |
| 2023-12-28 | 38.29 | $38.84 | 91500 |
| 2023-12-27 | 38.13 | $38.35 | 78200 |
| 2023-12-26 | 38.05 | $38.28 | 78700 |
| 2023-12-22 | 37.96 | $37.90 | 64000 |
| 2023-12-21 | 37.94 | $37.73 | 81124 |
| 2023-12-20 | 37.96 | $37.51 | 88925 |
| 2023-12-19 | 38.02 | $37.69 | 98749 |
| 2023-12-18 | 38.04 | $37.55 | 81900 |
| 2023-12-15 | 38.10 | $37.51 | 295008 |
| 2023-12-14 | 38.18 | $37.88 | 106647 |
| 2023-12-13 | 38.19 | $38.00 | 116317 |
| 2023-12-12 | 38.17 | $37.65 | 162700 |
| 2023-12-11 | 38.22 | $37.60 | 201500 |
| 2023-12-08 | 38.28 | $38.03 | 91800 |
| 2023-12-07 | 38.26 | $38.20 | 111032 |
| 2023-12-06 | 38.20 | $38.33 | 180600 |
| 2023-12-05 | 38.10 | $38.53 | 101700 |
| 2023-12-04 | 37.93 | $38.25 | 88100 |
| 2023-12-01 | 37.79 | $38.07 | 100300 |
| 2023-11-30 | 37.67 | $37.94 | 150600 |
| 2023-11-29 | 37.55 | $38.09 | 127400 |
| 2023-11-28 | 37.37 | $37.94 | 116516 |
| 2023-11-27 | 37.20 | $37.97 | 84400 |
| 2023-11-24 | 36.98 | $37.55 | 58206 |
| 2023-11-22 | 36.82 | $37.25 | 102916 |
| 2023-11-21 | 36.70 | $37.40 | 130950 |
| 2023-11-20 | 36.52 | $37.11 | 96341 |
| 2023-11-17 | 36.38 | $36.75 | 98403 |
| 2023-11-16 | 36.29 | $36.73 | 96746 |
| 2023-11-15 | 36.18 | $36.62 | 106906 |
| 2023-11-14 | 36.09 | $36.22 | 107601 |
| 2023-11-13 | 36.06 | $35.92 | 99800 |
| 2023-11-10 | 36.09 | $35.90 | 100500 |
| 2023-11-09 | 36.12 | $36.26 | 87700 |
| 2023-11-08 | 36.09 | $36.22 | 118300 |
| 2023-11-07 | 36.06 | $36.37 | 119405 |
| 2023-11-06 | 36.00 | $36.52 | 138430 |
| 2023-11-03 | 35.89 | $36.50 | 205310 |
| 2023-11-02 | 35.77 | $36.29 | 245418 |
| 2023-11-01 | 35.68 | $35.84 | 333900 |
| 2023-10-31 | 35.67 | $35.63 | 169141 |
| 2023-10-30 | 35.70 | $35.89 | 123310 |
| 2023-10-27 | 35.68 | $35.50 | 115405 |
| 2023-10-26 | 35.75 | $35.58 | 78600 |
| 2023-10-25 | 35.80 | $35.71 | 128000 |
| 2023-10-24 | 35.85 | $35.89 | 146400 |
| 2023-10-23 | 35.86 | $35.53 | 109900 |
| 2023-10-20 | 35.94 | $35.71 | 113700 |
| 2023-10-19 | 36.01 | $35.78 | 128540 |
| 2023-10-18 | 36.07 | $35.85 | 97900 |
| 2023-10-17 | 36.13 | $36.21 | 124200 |
| 2023-10-16 | 36.13 | $36.36 | 125231 |
| 2023-10-13 | 36.09 | $35.89 | 110923 |
| 2023-10-12 | 36.14 | $36.21 | 150200 |
| 2023-10-11 | 36.14 | $36.63 | 115200 |
| 2023-10-10 | 36.04 | $36.43 | 112920 |
| 2023-10-09 | 35.98 | $36.42 | 116000 |
| 2023-10-06 | 35.91 | $36.17 | 159213 |
| 2023-10-05 | 35.88 | $35.99 | 134617 |
| 2023-10-04 | 35.89 | $35.83 | 116800 |
| 2023-10-03 | 35.93 | $35.70 | 142244 |
| 2023-10-02 | 36.00 | $35.88 | 113200 |
| 2023-09-29 | 36.06 | $35.94 | 111915 |
| 2023-09-28 | 36.11 | $36.03 | 101634 |
| 2023-09-27 | 36.15 | $35.94 | 140819 |
| 2023-09-26 | 36.21 | $35.80 | 117914 |
| 2023-09-25 | 36.32 | $36.26 | 84333 |
| 2023-09-22 | 36.35 | $36.46 | 148518 |
| 2023-09-21 | 36.35 | $36.07 | 152100 |
| 2023-09-20 | 36.42 | $36.69 | 219734 |
| 2023-09-19 | 36.38 | $36.59 | 123400 |
| 2023-09-18 | 36.35 | $36.70 | 91740 |
| 2023-09-15 | 36.29 | $36.42 | 344000 |
| 2023-09-14 | 36.29 | $36.45 | 104800 |
| 2023-09-13 | 36.28 | $36.56 | 116200 |
| 2023-09-12 | 36.25 | $36.31 | 97111 |
| 2023-09-11 | 36.27 | $36.33 | 139800 |
| 2023-09-08 | 36.28 | $36.05 | 128085 |
| 2023-09-07 | 36.36 | $36.18 | 129019 |
| 2023-09-06 | 36.43 | $36.25 | 97240 |
| 2023-09-05 | 36.50 | $36.60 | 198340 |
| 2023-09-01 | 36.50 | $36.23 | 77800 |
| 2023-08-31 | 36.58 | $36.43 | 128148 |
| 2023-08-30 | 36.63 | $36.82 | 103100 |
| 2023-08-29 | 36.61 | $37.01 | 57800 |
| 2023-08-28 | 36.55 | $36.74 | 62602 |
| 2023-08-25 | 36.54 | $36.59 | 139321 |
| 2023-08-24 | 36.56 | $36.90 | 89916 |
| 2023-08-23 | 36.52 | $36.70 | 110839 |
| 2023-08-22 | 36.51 | $36.61 | 90900 |
| 2023-08-21 | 36.53 | $36.65 | 76207 |
| 2023-08-18 | 36.54 | $36.83 | 109409 |
| 2023-08-17 | 36.52 | $36.64 | 134808 |
| 2023-08-16 | 36.53 | $36.82 | 193035 |
| 2023-08-15 | 36.51 | $36.66 | 109902 |
| 2023-08-14 | 36.53 | $36.74 | 126800 |
| 2023-08-11 | 36.53 | $37.12 | 108400 |
| 2023-08-10 | 36.45 | $37.06 | 139111 |
| 2023-08-09 | 36.38 | $36.89 | 103000 |
| 2023-08-08 | 36.34 | $36.82 | 154501 |
| 2023-08-07 | 36.30 | $36.64 | 139333 |
| 2023-08-04 | 36.31 | $36.52 | 78111 |
| 2023-08-03 | 36.34 | $36.52 | 94600 |
| 2023-08-02 | 36.38 | $36.54 | 95400 |
| 2023-08-01 | 36.43 | $36.62 | 55100 |
| 2023-07-31 | 36.48 | $36.70 | 77700 |
| 2023-07-28 | 36.52 | $37.10 | 69000 |
| 2023-07-27 | 36.48 | $37.05 | 113300 |
| 2023-07-26 | 36.46 | $37.18 | 68915 |
| 2023-07-25 | 36.40 | $36.93 | 68900 |
| 2023-07-24 | 36.40 | $36.79 | 115516 |
| 2023-07-21 | 36.43 | $36.81 | 94739 |
| 2023-07-20 | 36.48 | $36.71 | 111932 |
| 2023-07-19 | 36.55 | $36.97 | 89900 |
| 2023-07-18 | 36.59 | $36.80 | 114528 |
| 2023-07-17 | 36.67 | $37.16 | 87900 |
| 2023-07-14 | 36.70 | $37.41 | 67600 |
| 2023-07-13 | 36.69 | $37.05 | 77100 |
| 2023-07-12 | 36.76 | $36.85 | 74600 |
| 2023-07-11 | 36.90 | $36.53 | 181140 |
| 2023-07-10 | 37.12 | $36.16 | 110918 |
| 2023-07-07 | 37.47 | $36.38 | 214400 |
| 2023-07-06 | 37.84 | $36.51 | 190600 |
| 2023-07-05 | 38.24 | $37.03 | 165352 |
| 2023-07-03 | 38.61 | $37.01 | 67900 |
| 2023-06-30 | 39.04 | $37.29 | 155233 |
| 2023-06-29 | 39.49 | $37.85 | 83622 |
| 2023-06-28 | 39.89 | $38.07 | 197746 |
| 2023-06-27 | 40.32 | $39.74 | 117722 |
| 2023-06-26 | 40.46 | $39.90 | 69418 |
| 2023-06-23 | 40.59 | $40.22 | 71100 |
| 2023-06-22 | 40.68 | $40.42 | 48416 |
| 2023-06-21 | 40.74 | $40.54 | 59000 |
| 2023-06-20 | 40.78 | $40.59 | 41937 |
| 2023-06-16 | 40.82 | $40.88 | 138500 |
| 2023-06-15 | 40.81 | $41.00 | 72271 |
| 2023-06-14 | 40.76 | $40.93 | 41200 |
| 2023-06-13 | 40.73 | $40.79 | 62238 |
| 2023-06-12 | 40.72 | $40.53 | 44400 |
| 2023-06-09 | 40.76 | $40.74 | 31422 |
| 2023-06-08 | 40.76 | $40.63 | 47848 |
| 2023-06-07 | 40.79 | $40.59 | 43500 |
| 2023-06-06 | 40.83 | $40.68 | 63400 |
| 2023-06-05 | 40.85 | $40.74 | 65167 |
| 2023-06-02 | 40.87 | $40.49 | 154100 |
| 2023-06-01 | 40.95 | $40.78 | 80816 |
| 2023-05-31 | 40.97 | $40.92 | 83800 |
| 2023-05-30 | 40.97 | $40.70 | 119800 |
| 2023-05-26 | 41.01 | $40.78 | 81700 |
| 2023-05-25 | 41.04 | $41.08 | 103848 |
| 2023-05-24 | 41.01 | $40.64 | 57305 |
| 2023-05-23 | 41.07 | $40.82 | 94900 |
| 2023-05-22 | 41.11 | $40.61 | 63022 |
| 2023-05-19 | 41.18 | $41.24 | 100018 |
| 2023-05-18 | 41.14 | $40.90 | 86108 |
| 2023-05-17 | 41.16 | $40.99 | 103200 |
| 2023-05-16 | 41.17 | $40.73 | 79300 |
| 2023-05-15 | 41.22 | $40.64 | 65000 |
| 2023-05-12 | 41.31 | $40.45 | 50406 |
| 2023-05-11 | 41.44 | $40.92 | 63327 |
| 2023-05-10 | 41.49 | $41.19 | 70028 |
| 2023-05-09 | 41.50 | $41.36 | 73312 |
| 2023-05-08 | 41.46 | $41.18 | 104617 |
| 2023-05-05 | 41.45 | $41.51 | 83751 |
| 2023-05-04 | 41.37 | $41.28 | 89500 |
| 2023-05-03 | 41.32 | $40.76 | 70500 |
| 2023-05-02 | 41.37 | $40.67 | 76600 |
| 2023-05-01 | 41.44 | $41.10 | 55800 |
| 2023-04-28 | 41.43 | $41.22 | 90124 |
| 2023-04-27 | 41.38 | $41.47 | 96410 |
| 2023-04-26 | 41.28 | $41.39 | 80226 |
| 2023-04-25 | 41.16 | $41.02 | 106200 |
| 2023-04-24 | 41.11 | $40.99 | 72100 |
| 2023-04-21 | 41.04 | $41.26 | 93135 |
| 2023-04-20 | 40.90 | $40.98 | 72200 |
| 2023-04-19 | 40.80 | $40.91 | 88500 |
| 2023-04-18 | 40.69 | $41.07 | 67700 |
| 2023-04-17 | 40.52 | $40.83 | 72400 |
| 2023-04-14 | 40.38 | $40.73 | 82800 |
| 2023-04-13 | 40.22 | $40.95 | 113005 |
| 2023-04-12 | 40.00 | $40.42 | 102600 |
| 2023-04-11 | 39.84 | $40.13 | 103100 |
| 2023-04-10 | 39.72 | $40.14 | 102000 |
| 2023-04-06 | 39.57 | $39.49 | 134324 |
| 2023-04-05 | 39.54 | $39.47 | 262235 |
| 2023-04-04 | 39.50 | $39.69 | 90719 |
| 2023-04-03 | 39.40 | $39.36 | 96907 |
| 2023-03-31 | 39.36 | $39.10 | 91700 |
| 2023-03-30 | 39.36 | $39.21 | 74900 |
| 2023-03-29 | 39.33 | $39.41 | 144839 |
| 2023-03-28 | 39.26 | $39.50 | 103200 |
| 2023-03-27 | 39.15 | $39.35 | 71621 |
| 2023-03-24 | 39.05 | $39.49 | 115900 |
| 2023-03-23 | 38.90 | $39.29 | 105800 |
| 2023-03-22 | 38.77 | $38.97 | 174136 |
| 2023-03-21 | 38.69 | $38.65 | 146600 |
| 2023-03-20 | 38.66 | $38.85 | 160709 |
| 2023-03-17 | 38.58 | $38.40 | 354904 |
| 2023-03-16 | 38.57 | $38.69 | 176906 |
| 2023-03-15 | 38.51 | $38.36 | 267000 |
| 2023-03-14 | 38.50 | $38.88 | 137700 |
| 2023-03-13 | 38.38 | $38.80 | 145357 |
| 2023-03-10 | 38.25 | $38.26 | 100814 |
| 2023-03-09 | 38.21 | $38.31 | 92524 |
| 2023-03-08 | 38.16 | $38.56 | 123000 |
| 2023-03-07 | 38.05 | $38.44 | 105100 |
| 2023-03-06 | 37.94 | $38.39 | 89400 |
| 2023-03-03 | 37.82 | $38.43 | 139828 |
| 2023-03-02 | 37.67 | $37.89 | 138742 |
| 2023-03-01 | 37.61 | $37.74 | 142207 |
| 2023-02-28 | 37.58 | $37.41 | 144800 |
| 2023-02-27 | 37.61 | $37.60 | 81700 |
| 2023-02-24 | 37.60 | $37.73 | 147200 |
| 2023-02-23 | 37.56 | $37.99 | 116700 |
| 2023-02-22 | 37.46 | $37.62 | 106310 |
| 2023-02-21 | 37.43 | $37.33 | 78300 |
| 2023-02-17 | 37.45 | $37.49 | 64712 |
| 2023-02-16 | 37.44 | $37.33 | 80300 |
| 2023-02-15 | 37.46 | $37.12 | 115319 |
| 2023-02-14 | 37.53 | $37.37 | 112000 |
| 2023-02-13 | 37.55 | $37.51 | 143714 |
| 2023-02-10 | 37.55 | $37.10 | 121800 |
| 2023-02-09 | 37.64 | $37.06 | 139606 |
| 2023-02-08 | 37.75 | $37.26 | 174700 |
| 2023-02-07 | 37.83 | $37.12 | 173500 |
| 2023-02-06 | 37.95 | $37.12 | 140600 |
| 2023-02-03 | 38.10 | $37.55 | 114900 |
| 2023-02-02 | 38.17 | $37.81 | 107700 |
| 2023-02-01 | 38.20 | $37.59 | 161400 |
| 2023-01-31 | 38.27 | $37.05 | 183029 |
| 2023-01-30 | 38.47 | $38.21 | 111200 |
| 2023-01-27 | 38.45 | $38.20 | 81305 |
| 2023-01-26 | 38.42 | $38.39 | 74900 |
| 2023-01-25 | 38.35 | $38.42 | 98313 |
| 2023-01-24 | 38.26 | $38.50 | 75010 |
| 2023-01-23 | 38.13 | $38.39 | 85900 |
| 2023-01-20 | 38.00 | $38.16 | 139438 |
| 2023-01-19 | 37.89 | $38.08 | 84247 |
| 2023-01-18 | 37.78 | $37.84 | 99310 |
| 2023-01-17 | 37.70 | $37.87 | 90236 |
| 2023-01-13 | 37.60 | $37.68 | 260813 |
| 2023-01-12 | 37.51 | $37.44 | 196700 |
| 2023-01-11 | 37.46 | $37.45 | 208700 |
| 2023-01-10 | 37.40 | $37.54 | 128700 |
| 2023-01-09 | 37.30 | $37.67 | 86600 |
| 2023-01-06 | 37.16 | $37.57 | 163505 |
| 2023-01-05 | 37.01 | $37.05 | 144200 |
| 2023-01-04 | 36.95 | $37.09 | 219000 |
| 2023-01-03 | 36.86 | $37.28 | 245912 |
| 2022-12-30 | 36.72 | $36.59 | 85600 |
| 2022-12-29 | 36.70 | $36.74 | 102935 |
| 2022-12-28 | 36.64 | $36.53 | 124500 |
| 2022-12-27 | 36.61 | $36.81 | 84900 |
| 2022-12-23 | 36.52 | $36.57 | 77501 |
| 2022-12-22 | 36.46 | $36.52 | 131216 |
| 2022-12-21 | 36.40 | $36.25 | 155047 |
| 2022-12-20 | 36.38 | $36.11 | 202800 |
| 2022-12-19 | 36.39 | $35.99 | 135438 |
| 2022-12-16 | 36.42 | $35.87 | 193739 |
| 2022-12-15 | 36.47 | $36.12 | 242536 |
| 2022-12-14 | 36.48 | $36.31 | 173200 |
| 2022-12-13 | 36.45 | $36.42 | 189800 |
| 2022-12-12 | 36.39 | $36.34 | 183600 |
| 2022-12-09 | 36.33 | $36.40 | 132436 |
| 2022-12-08 | 36.25 | $36.22 | 182700 |
| 2022-12-07 | 36.18 | $36.47 | 201200 |
| 2022-12-06 | 36.05 | $36.50 | 157300 |
| 2022-12-05 | 35.89 | $36.57 | 205500 |
| 2022-12-02 | 35.68 | $36.41 | 166600 |
| 2022-12-01 | 35.48 | $36.20 | 144327 |
| 2022-11-30 | 35.28 | $36.52 | 307008 |
| 2022-11-29 | 34.98 | $35.72 | 287500 |
| 2022-11-28 | 34.80 | $35.31 | 283200 |
| 2022-11-25 | 34.67 | $35.87 | 169730 |
| 2022-11-23 | 34.41 | $35.05 | 315907 |
| 2022-11-22 | 34.28 | $34.56 | 308500 |
| 2022-11-21 | 34.23 | $34.56 | 132845 |
| 2022-11-18 | 34.17 | $34.71 | 123200 |
| 2022-11-17 | 34.07 | $34.56 | 137044 |
| 2022-11-16 | 33.99 | $34.63 | 171749 |
| 2022-11-15 | 33.89 | $34.71 | 315719 |
| 2022-11-14 | 33.75 | $34.98 | 262647 |
| 2022-11-11 | 33.54 | $34.93 | 245700 |
| 2022-11-10 | 33.30 | $34.45 | 167600 |
| 2022-11-09 | 33.13 | $33.73 | 285200 |
| 2022-11-08 | 33.09 | $33.62 | 225600 |
| 2022-11-07 | 33.07 | $33.41 | 236817 |
| 2022-11-04 | 33.10 | $33.59 | 160800 |
| 2022-11-03 | 33.09 | $33.28 | 236800 |
| 2022-11-02 | 33.16 | $33.58 | 291400 |
| 2022-11-01 | 33.18 | $33.30 | 387517 |
| 2022-10-31 | 33.27 | $34.41 | 307100 |
| 2022-10-28 | 33.15 | $34.05 | 164228 |
| 2022-10-27 | 33.09 | $34.00 | 256100 |
| 2022-10-26 | 33.03 | $33.74 | 191700 |
| 2022-10-25 | 33.03 | $33.67 | 535521 |
| 2022-10-24 | 33.05 | $33.05 | 349200 |
| 2022-10-21 | 33.22 | $33.47 | 250901 |
| 2022-10-20 | 33.33 | $33.38 | 223300 |
| 2022-10-19 | 33.48 | $33.60 | 343200 |
| 2022-10-18 | 33.62 | $34.00 | 344724 |
| 2022-10-17 | 33.71 | $34.17 | 237500 |
| 2022-10-14 | 33.79 | $33.66 | 280400 |
| 2022-10-13 | 33.99 | $34.34 | 323700 |
| 2022-10-12 | 34.09 | $34.06 | 265824 |
| 2022-10-11 | 34.28 | $33.84 | 255633 |
| 2022-10-10 | 34.55 | $34.18 | 315607 |
| 2022-10-07 | 34.80 | $34.23 | 260713 |
| 2022-10-06 | 35.09 | $34.49 | 313340 |
| 2022-10-05 | 35.38 | $35.08 | 258000 |
| 2022-10-04 | 35.60 | $35.49 | 331168 |
| 2022-10-03 | 35.78 | $35.51 | 460942 |
| 2022-09-30 | 35.99 | $35.53 | 230519 |
| 2022-09-29 | 36.23 | $35.87 | 266543 |
| 2022-09-28 | 36.45 | $36.48 | 195920 |
| 2022-09-27 | 36.59 | $36.25 | 272100 |
| 2022-09-26 | 36.80 | $36.39 | 365346 |
| 2022-09-23 | 37.02 | $36.05 | 202600 |
| 2022-09-22 | 37.36 | $36.79 | 201412 |
| 2022-09-21 | 37.60 | $37.03 | 136019 |
| 2022-09-20 | 37.84 | $37.30 | 217900 |
| 2022-09-19 | 38.06 | $37.66 | 255211 |
| 2022-09-16 | 38.25 | $37.55 | 846019 |
| 2022-09-15 | 38.50 | $37.67 | 182925 |
| 2022-09-14 | 38.76 | $38.12 | 151400 |
| 2022-09-13 | 38.98 | $38.34 | 196746 |
| 2022-09-12 | 39.19 | $39.21 | 121000 |
| 2022-09-09 | 39.25 | $38.94 | 138900 |
| 2022-09-08 | 39.38 | $38.80 | 211300 |
| 2022-09-07 | 39.57 | $38.82 | 148045 |
| 2022-09-06 | 39.78 | $39.21 | 149049 |
| 2022-09-02 | 39.95 | $39.33 | 147200 |
| 2022-09-01 | 40.13 | $39.52 | 142038 |
| 2022-08-31 | 40.29 | $39.72 | 132700 |
| 2022-08-30 | 40.44 | $40.11 | 133400 |
| 2022-08-29 | 40.54 | $40.47 | 154438 |
| 2022-08-26 | 40.57 | $40.36 | 140714 |
| 2022-08-25 | 40.63 | $40.57 | 87831 |
| 2022-08-24 | 40.66 | $40.48 | 104522 |
| 2022-08-23 | 40.72 | $40.70 | 150510 |
| 2022-08-22 | 40.73 | $40.67 | 162119 |
| 2022-08-19 | 40.76 | $40.46 | 72000 |
| 2022-08-18 | 40.84 | $40.79 | 131641 |
| 2022-08-17 | 40.86 | $40.95 | 102900 |
| 2022-08-16 | 40.85 | $41.25 | 119526 |
| 2022-08-15 | 40.77 | $41.41 | 93219 |
| 2022-08-12 | 40.65 | $41.48 | 64007 |
| 2022-08-11 | 40.50 | $41.52 | 116700 |
| 2022-08-10 | 40.32 | $41.32 | 222446 |
| 2022-08-09 | 40.15 | $40.90 | 176533 |
| 2022-08-08 | 40.04 | $40.67 | 180725 |
| 2022-08-05 | 39.97 | $40.51 | 151300 |
| 2022-08-04 | 39.93 | $40.20 | 95543 |
| 2022-08-03 | 39.94 | $40.29 | 178503 |
| 2022-08-02 | 39.95 | $40.24 | 239900 |
| 2022-08-01 | 39.97 | $40.33 | 290731 |
| 2022-07-29 | 39.98 | $40.17 | 99226 |
| 2022-07-28 | 40.03 | $40.29 | 165844 |
| 2022-07-27 | 40.06 | $40.35 | 181200 |
| 2022-07-26 | 40.10 | $39.63 | 147520 |
| 2022-07-25 | 40.29 | $39.84 | 175300 |
| 2022-07-22 | 40.48 | $39.53 | 174210 |
| 2022-07-21 | 40.77 | $39.82 | 152100 |
| 2022-07-20 | 41.04 | $40.07 | 166440 |
| 2022-07-19 | 41.32 | $40.80 | 144000 |
| 2022-07-18 | 41.48 | $40.81 | 164200 |
| 2022-07-15 | 41.67 | $41.15 | 92307 |
| 2022-07-14 | 41.82 | $41.05 | 182330 |
| 2022-07-13 | 42.02 | $41.48 | 138400 |
| 2022-07-12 | 42.16 | $41.58 | 176434 |
| 2022-07-11 | 42.30 | $41.96 | 136247 |
| 2022-07-08 | 42.39 | $42.13 | 157100 |
| 2022-07-07 | 42.46 | $42.59 | 124407 |
| 2022-07-06 | 42.44 | $43.07 | 174100 |
| 2022-07-05 | 42.31 | $42.36 | 170241 |
| 2022-07-01 | 42.32 | $41.88 | 105100 |
| 2022-06-30 | 42.43 | $41.25 | 221608 |
| 2022-06-29 | 42.69 | $42.03 | 181526 |
| 2022-06-28 | 42.83 | $43.18 | 90000 |
| 2022-06-27 | 42.75 | $43.20 | 319318 |
| 2022-06-24 | 42.66 | $43.71 | 145004 |
| 2022-06-23 | 42.43 | $43.03 | 150913 |
| 2022-06-22 | 42.32 | $42.59 | 169316 |
| 2022-06-21 | 42.28 | $42.89 | 222800 |
| 2022-06-17 | 42.18 | $42.07 | 626400 |
| 2022-06-16 | 42.23 | $41.73 | 215119 |
| 2022-06-15 | 42.36 | $42.16 | 197700 |
| 2022-06-14 | 42.43 | $41.99 | 171900 |
| 2022-06-13 | 42.54 | $42.14 | 206800 |
| 2022-06-10 | 42.64 | $42.61 | 144032 |
| 2022-06-09 | 42.66 | $42.61 | 80300 |
| 2022-06-08 | 42.68 | $42.94 | 73800 |
| 2022-06-07 | 42.63 | $42.97 | 64900 |
| 2022-06-06 | 42.57 | $42.91 | 74000 |
| 2022-06-03 | 42.52 | $42.97 | 122900 |
| 2022-06-02 | 42.45 | $43.27 | 121820 |
| 2022-06-01 | 42.30 | $42.93 | 145721 |
| 2022-05-31 | 42.20 | $43.00 | 150900 |
| 2022-05-27 | 42.07 | $42.71 | 66000 |
| 2022-05-26 | 41.99 | $43.07 | 157700 |
| 2022-05-25 | 41.82 | $42.40 | 402800 |
| 2022-05-24 | 41.76 | $42.11 | 96000 |
| 2022-05-23 | 41.76 | $42.13 | 85006 |
| 2022-05-20 | 41.77 | $41.88 | 140703 |
| 2022-05-19 | 41.83 | $41.79 | 94100 |
| 2022-05-18 | 41.92 | $41.70 | 162803 |
| 2022-05-17 | 42.05 | $42.05 | 240603 |
| 2022-05-16 | 42.13 | $42.02 | 162700 |
| 2022-05-13 | 42.24 | $42.10 | 112700 |
| 2022-05-12 | 42.35 | $41.87 | 163232 |
| 2022-05-11 | 42.53 | $42.03 | 160400 |
| 2022-05-10 | 42.71 | $42.23 | 148045 |
| 2022-05-09 | 42.88 | $41.98 | 148400 |
| 2022-05-06 | 43.13 | $42.52 | 182100 |
| 2022-05-05 | 43.31 | $41.96 | 153543 |
| 2022-05-04 | 43.64 | $42.08 | 238348 |
| 2022-05-03 | 44.00 | $42.63 | 211100 |
| 2022-05-02 | 44.30 | $43.77 | 189406 |
| 2022-04-29 | 44.41 | $43.82 | 102728 |
| 2022-04-28 | 44.53 | $44.40 | 84100 |
| 2022-04-27 | 44.54 | $44.55 | 207822 |
| 2022-04-26 | 44.52 | $44.36 | 127859 |
| 2022-04-25 | 44.54 | $44.73 | 81074 |
| 2022-04-22 | 44.49 | $44.35 | 67840 |
| 2022-04-21 | 44.50 | $44.34 | 62600 |
| 2022-04-20 | 44.52 | $44.66 | 87900 |
| 2022-04-19 | 44.48 | $44.31 | 84300 |
| 2022-04-18 | 44.49 | $44.40 | 72900 |
| 2022-04-14 | 44.50 | $44.57 | 59700 |
| 2022-04-13 | 44.46 | $44.54 | 172700 |
| 2022-04-12 | 44.43 | $43.96 | 118100 |
| 2022-04-11 | 44.51 | $44.08 | 67542 |
| 2022-04-08 | 44.57 | $44.29 | 79743 |
| 2022-04-07 | 44.61 | $44.31 | 68512 |
| 2022-04-06 | 44.64 | $44.50 | 150300 |
| 2022-04-05 | 44.64 | $44.44 | 135300 |
| 2022-04-04 | 44.64 | $44.81 | 76100 |
| 2022-04-01 | 44.57 | $44.70 | 137400 |
| 2022-03-31 | 44.50 | $44.45 | 96937 |
| 2022-03-30 | 44.48 | $44.55 | 95300 |
| 2022-03-29 | 44.43 | $44.68 | 141700 |
| 2022-03-28 | 44.35 | $44.44 | 75737 |
| 2022-03-25 | 44.30 | $44.51 | 66800 |
| 2022-03-24 | 44.22 | $44.20 | 75047 |
| 2022-03-23 | 44.20 | $43.89 | 98720 |
| 2022-03-22 | 44.23 | $44.26 | 86937 |
| 2022-03-21 | 44.20 | $44.28 | 80941 |
| 2022-03-18 | 44.15 | $44.45 | 152434 |
| 2022-03-17 | 44.06 | $44.66 | 132900 |
| 2022-03-16 | 43.90 | $44.49 | 159300 |
| 2022-03-15 | 43.76 | $43.62 | 175638 |
| 2022-03-14 | 43.77 | $43.12 | 102300 |
| 2022-03-11 | 43.89 | $43.47 | 158400 |
| 2022-03-10 | 43.96 | $43.77 | 184334 |
| 2022-03-09 | 43.97 | $43.43 | 158228 |
| 2022-03-08 | 44.06 | $43.06 | 163000 |
| 2022-03-07 | 44.23 | $43.06 | 121800 |
| 2022-03-04 | 44.44 | $43.69 | 80400 |
| 2022-03-03 | 44.53 | $43.92 | 177500 |
| 2022-03-02 | 44.60 | $44.44 | 115400 |
| 2022-03-01 | 44.55 | $44.43 | 98800 |
| 2022-02-28 | 44.50 | $44.61 | 94415 |
| 2022-02-25 | 44.40 | $44.86 | 80600 |
| 2022-02-24 | 44.23 | $44.44 | 143529 |
| 2022-02-23 | 44.12 | $44.97 | 133949 |
| 2022-02-22 | 43.87 | $44.43 | 99118 |
| 2022-02-18 | 43.69 | $44.03 | 75420 |
| 2022-02-17 | 43.56 | $43.77 | 183600 |
| 2022-02-16 | 43.47 | $43.69 | 242500 |
| 2022-02-15 | 43.38 | $43.46 | 194000 |
| 2022-02-14 | 43.31 | $43.36 | 131800 |
| 2022-02-11 | 43.26 | $43.26 | 158100 |
| 2022-02-10 | 43.22 | $42.95 | 155000 |
| 2022-02-09 | 43.23 | $43.11 | 224400 |
| 2022-02-08 | 43.21 | $42.88 | 175700 |
| 2022-02-07 | 43.23 | $42.72 | 122100 |
| 2022-02-04 | 43.29 | $42.96 | 98222 |
| 2022-02-03 | 43.30 | $43.11 | 88600 |
| 2022-02-02 | 43.28 | $43.37 | 114300 |
| 2022-02-01 | 43.20 | $43.39 | 73515 |
| 2022-01-31 | 43.10 | $43.41 | 96900 |
| 2022-01-28 | 42.97 | $43.01 | 127600 |
| 2022-01-27 | 42.91 | $43.52 | 157741 |
| 2022-01-26 | 42.72 | $43.26 | 158000 |
| 2022-01-25 | 42.56 | $42.27 | 102000 |
| 2022-01-24 | 42.58 | $42.18 | 181400 |
| 2022-01-21 | 42.61 | $42.40 | 133000 |
| 2022-01-20 | 42.61 | $42.35 | 116700 |
| 2022-01-19 | 42.61 | $42.56 | 145303 |
| 2022-01-18 | 42.56 | $42.72 | 93300 |
| 2022-01-14 | 42.48 | $42.68 | 88700 |
| 2022-01-13 | 42.38 | $42.61 | 60920 |
| 2022-01-12 | 42.28 | $42.38 | 47300 |
| 2022-01-11 | 42.21 | $42.24 | 70618 |
| 2022-01-10 | 42.15 | $42.19 | 69401 |
| 2022-01-07 | 42.09 | $41.70 | 69100 |
| 2022-01-06 | 42.13 | $41.78 | 51109 |
| 2022-01-05 | 42.15 | $41.86 | 113536 |
| 2022-01-04 | 42.16 | $42.04 | 75300 |
| 2022-01-03 | 42.12 | $41.97 | 67631 |
| 2021-12-31 | 42.09 | $42.21 | 32146 |
| 2021-12-30 | 42.00 | $42.24 | 60500 |
| 2021-12-29 | 41.89 | $42.23 | 56600 |
| 2021-12-28 | 41.77 | $42.09 | 61800 |
| 2021-12-27 | 41.64 | $42.13 | 56427 |
| 2021-12-23 | 41.49 | $41.82 | 113008 |
| 2021-12-22 | 41.38 | $41.80 | 153500 |
| 2021-12-21 | 41.24 | $41.52 | 106328 |
| 2021-12-20 | 41.15 | $41.31 | 180117 |
| 2021-12-17 | 41.08 | $41.13 | 98000 |
| 2021-12-16 | 41.04 | $41.01 | 69511 |
| 2021-12-15 | 41.01 | $40.95 | 73000 |
| 2021-12-14 | 41.00 | $40.78 | 89700 |
| 2021-12-13 | 41.01 | $40.92 | 99149 |
| 2021-12-10 | 40.99 | $41.20 | 68700 |
| 2021-12-09 | 40.91 | $41.03 | 68200 |
| 2021-12-08 | 40.85 | $41.08 | 123600 |
| 2021-12-07 | 40.77 | $40.82 | 80000 |
| 2021-12-06 | 40.73 | $40.87 | 92100 |
| 2021-12-03 | 40.68 | $40.75 | 81900 |
| 2021-12-02 | 40.63 | $40.98 | 171306 |
| 2021-12-01 | 40.53 | $40.56 | 186640 |
| 2021-11-30 | 40.50 | $40.10 | 169610 |
| 2021-11-29 | 40.57 | $40.36 | 86800 |
| 2021-11-26 | 40.58 | $40.00 | 45500 |
| 2021-11-24 | 40.68 | $40.68 | 50700 |
| 2021-11-23 | 40.64 | $40.56 | 57409 |
| 2021-11-22 | 40.62 | $40.50 | 78500 |
| 2021-11-19 | 40.61 | $40.70 | 60700 |
| 2021-11-18 | 40.55 | $41.14 | 73500 |
| 2021-11-17 | 40.39 | $41.12 | 75600 |
| 2021-11-16 | 40.20 | $41.12 | 125199 |
| 2021-11-15 | 39.99 | $40.39 | 130511 |
| 2021-11-12 | 39.89 | $40.49 | 101700 |
| 2021-11-11 | 39.75 | $40.27 | 138600 |
| 2021-11-10 | 39.64 | $40.08 | 123534 |
| 2021-11-09 | 39.56 | $39.83 | 93900 |
| 2021-11-08 | 39.51 | $39.70 | 136500 |
| 2021-11-05 | 39.48 | $39.42 | 168537 |
| 2021-11-04 | 39.51 | $39.53 | 87300 |
| 2021-11-03 | 39.52 | $39.51 | 131000 |
| 2021-11-02 | 39.53 | $39.50 | 135300 |
| 2021-11-01 | 39.55 | $39.85 | 140217 |
| 2021-10-29 | 39.51 | $39.50 | 107320 |
| 2021-10-28 | 39.52 | $39.59 | 102131 |
| 2021-10-27 | 39.53 | $39.60 | 79901 |
| 2021-10-26 | 39.53 | $39.65 | 130500 |
| 2021-10-25 | 39.52 | $39.60 | 127748 |
| 2021-10-22 | 39.52 | $39.64 | 113848 |
| 2021-10-21 | 39.52 | $39.57 | 118244 |
| 2021-10-20 | 39.53 | $39.56 | 79712 |
| 2021-10-19 | 39.55 | $39.83 | 117000 |
| 2021-10-18 | 39.51 | $39.60 | 77700 |
| 2021-10-15 | 39.52 | $39.76 | 110200 |
| 2021-10-14 | 39.49 | $39.69 | 109338 |
| 2021-10-13 | 39.48 | $39.68 | 113232 |
| 2021-10-12 | 39.47 | $39.79 | 106100 |
| 2021-10-11 | 39.44 | $39.62 | 80400 |
| 2021-10-08 | 39.43 | $39.54 | 88800 |
| 2021-10-07 | 39.45 | $39.53 | 126931 |
| 2021-10-06 | 39.48 | $39.55 | 77900 |
| 2021-10-05 | 39.50 | $39.56 | 85400 |
| 2021-10-04 | 39.53 | $39.56 | 78615 |
| 2021-10-01 | 39.57 | $39.57 | 97500 |
| 2021-09-30 | 39.61 | $39.29 | 238549 |
| 2021-09-29 | 39.72 | $40.12 | 90900 |
| 2021-09-28 | 39.68 | $39.83 | 108400 |
| 2021-09-27 | 39.69 | $40.20 | 82805 |
| 2021-09-24 | 39.63 | $40.12 | 124000 |
| 2021-09-23 | 39.58 | $40.04 | 124837 |
| 2021-09-22 | 39.54 | $39.71 | 110900 |
| 2021-09-21 | 39.56 | $39.50 | 108444 |
| 2021-09-20 | 39.64 | $39.39 | 150800 |
| 2021-09-17 | 39.76 | $39.55 | 230700 |
| 2021-09-16 | 39.86 | $39.93 | 103700 |
| 2021-09-15 | 39.90 | $40.10 | 86243 |
| 2021-09-14 | 39.92 | $39.94 | 149000 |
| 2021-09-13 | 39.98 | $39.97 | 133000 |
| 2021-09-10 | 40.04 | $39.55 | 147600 |
| 2021-09-09 | 40.20 | $40.05 | 98625 |
| 2021-09-08 | 40.29 | $40.12 | 100900 |
| 2021-09-07 | 40.38 | $40.18 | 54200 |
| 2021-09-03 | 40.48 | $40.28 | 70208 |
| 2021-09-02 | 40.57 | $40.28 | 174948 |
| 2021-09-01 | 40.68 | $40.19 | 141200 |
| 2021-08-31 | 40.83 | $40.85 | 157000 |
| 2021-08-30 | 40.86 | $40.15 | 117700 |
| 2021-08-27 | 41.05 | $39.82 | 136615 |
| 2021-08-26 | 41.34 | $39.74 | 199400 |
| 2021-08-25 | 41.70 | $39.74 | 140338 |
| 2021-08-24 | 42.11 | $40.48 | 102000 |
| 2021-08-23 | 42.43 | $42.06 | 131002 |
| 2021-08-20 | 42.47 | $42.11 | 105827 |
| 2021-08-19 | 42.50 | $42.07 | 148900 |
| 2021-08-18 | 42.54 | $42.09 | 262215 |
| 2021-08-17 | 42.59 | $42.32 | 104900 |
| 2021-08-16 | 42.58 | $42.42 | 114311 |
| 2021-08-13 | 42.56 | $42.32 | 90700 |
| 2021-08-12 | 42.55 | $42.53 | 97014 |
| 2021-08-11 | 42.49 | $42.61 | 126845 |
| 2021-08-10 | 42.40 | $42.68 | 133800 |
| 2021-08-09 | 42.27 | $42.56 | 114400 |
| 2021-08-06 | 42.15 | $42.72 | 110733 |
| 2021-08-05 | 41.97 | $42.70 | 93500 |
| 2021-08-04 | 41.77 | $42.52 | 137628 |
| 2021-08-03 | 41.57 | $42.33 | 99900 |
| 2021-08-02 | 41.37 | $41.97 | 93800 |
| 2021-07-30 | 41.22 | $41.46 | 42400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.22
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.98
Average
40.14
Maximum
47.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 42.22 | $43.08 | 200500 |
| 2026-07-24 | 42.04 | $42.75 | 133300 |
| 2026-07-23 | 41.94 | $42.36 | 159635 |
| 2026-07-22 | 41.95 | $42.82 | 135500 |
| 2026-07-21 | 41.83 | $43.02 | 174327 |
| 2026-07-20 | 41.63 | $42.60 | 256545 |
| 2026-07-17 | 41.53 | $42.44 | 195931 |
| 2026-07-16 | 41.49 | $42.29 | 164800 |
| 2026-07-15 | 41.49 | $41.55 | 267000 |
| 2026-07-14 | 41.76 | $41.44 | 432912 |
| 2026-07-13 | 42.13 | $41.48 | 246700 |
| 2026-07-10 | 42.58 | $41.44 | 159306 |
| 2026-07-09 | 43.17 | $41.51 | 147042 |
| 2026-07-08 | 43.86 | $43.54 | 121339 |
| 2026-07-07 | 44.08 | $43.71 | 171800 |
| 2026-07-06 | 44.29 | $44.11 | 160107 |
| 2026-07-02 | 44.43 | $44.00 | 133500 |
| 2026-07-01 | 44.64 | $44.02 | 173246 |
| 2026-06-30 | 44.88 | $44.26 | 86240 |
| 2026-06-29 | 45.10 | $44.48 | 150700 |
| 2026-06-26 | 45.30 | $44.94 | 117900 |
| 2026-06-25 | 45.40 | $44.79 | 148300 |
| 2026-06-24 | 45.56 | $44.51 | 187800 |
| 2026-06-23 | 45.84 | $45.13 | 181630 |
| 2026-06-22 | 45.97 | $45.57 | 121018 |
| 2026-06-18 | 45.99 | $45.32 | 205800 |
| 2026-06-17 | 46.07 | $45.52 | 231408 |
| 2026-06-16 | 46.10 | $46.27 | 99100 |
| 2026-06-15 | 45.89 | $45.99 | 94333 |
| 2026-06-12 | 45.71 | $46.09 | 105907 |
| 2026-06-11 | 45.45 | $46.00 | 114100 |
| 2026-06-10 | 45.15 | $45.59 | 110144 |
| 2026-06-09 | 44.90 | $45.12 | 169821 |
| 2026-06-08 | 44.75 | $44.02 | 118600 |
| 2026-06-05 | 44.90 | $44.56 | 257700 |
| 2026-06-04 | 44.90 | $45.16 | 100040 |
| 2026-06-03 | 44.70 | $44.90 | 109700 |
| 2026-06-02 | 44.54 | $45.40 | 125900 |
| 2026-06-01 | 44.18 | $45.18 | 150800 |
| 2026-05-29 | 43.80 | $43.77 | 126000 |
| 2026-05-28 | 43.79 | $43.51 | 149000 |
| 2026-05-27 | 43.85 | $43.74 | 104700 |
| 2026-05-26 | 43.85 | $43.36 | 345142 |
| 2026-05-22 | 43.96 | $43.68 | 55000 |
| 2026-05-21 | 44.00 | $43.82 | 83328 |
| 2026-05-20 | 43.99 | $43.98 | 178240 |
| 2026-05-19 | 43.92 | $45.05 | 145149 |
| 2026-05-18 | 43.50 | $43.53 | 105315 |
| 2026-05-15 | 43.47 | $43.29 | 106700 |
| 2026-05-14 | 43.49 | $43.50 | 129000 |
| 2026-05-13 | 43.46 | $43.50 | 141803 |
| 2026-05-12 | 43.42 | $43.32 | 115500 |
| 2026-05-11 | 43.42 | $43.10 | 191722 |
| 2026-05-08 | 43.48 | $43.81 | 92200 |
| 2026-05-07 | 43.34 | $43.36 | 221404 |
| 2026-05-06 | 43.30 | $43.34 | 147200 |
| 2026-05-05 | 43.26 | $43.11 | 85230 |
| 2026-05-04 | 43.28 | $42.83 | 123129 |
| 2026-05-01 | 43.39 | $43.15 | 145518 |
| 2026-04-30 | 43.42 | $43.34 | 109200 |
| 2026-04-29 | 43.39 | $42.97 | 77004 |
| 2026-04-28 | 43.47 | $43.57 | 119229 |
| 2026-04-27 | 43.37 | $43.60 | 150817 |
| 2026-04-24 | 43.23 | $43.05 | 97602 |
| 2026-04-23 | 43.24 | $43.18 | 107800 |
| 2026-04-22 | 43.20 | $43.15 | 109400 |
| 2026-04-21 | 43.16 | $43.10 | 116800 |
| 2026-04-20 | 43.13 | $43.49 | 77400 |
| 2026-04-17 | 42.95 | $43.73 | 115100 |
| 2026-04-16 | 42.67 | $43.44 | 153528 |
| 2026-04-15 | 42.41 | $42.93 | 155942 |
| 2026-04-14 | 42.26 | $42.60 | 159200 |
| 2026-04-13 | 42.18 | $42.19 | 152600 |
| 2026-04-10 | 42.21 | $42.16 | 160800 |
| 2026-04-09 | 42.27 | $42.48 | 188807 |
| 2026-04-08 | 42.24 | $42.63 | 262325 |
| 2026-04-07 | 42.16 | $42.25 | 135902 |
| 2026-04-06 | 42.19 | $42.38 | 122225 |
| 2026-04-02 | 42.18 | $42.41 | 168308 |
| 2026-04-01 | 42.16 | $42.39 | 186204 |
| 2026-03-31 | 42.16 | $42.24 | 211400 |
| 2026-03-30 | 42.20 | $42.01 | 174736 |
| 2026-03-27 | 42.33 | $42.08 | 308773 |
| 2026-03-26 | 42.47 | $42.55 | 189506 |
| 2026-03-25 | 42.50 | $42.53 | 161043 |
| 2026-03-24 | 42.53 | $42.47 | 250140 |
| 2026-03-23 | 42.60 | $42.23 | 572700 |
| 2026-03-20 | 42.76 | $41.75 | 914000 |
| 2026-03-19 | 43.11 | $43.09 | 326714 |
| 2026-03-18 | 43.12 | $43.08 | 173209 |
| 2026-03-17 | 43.12 | $43.37 | 194500 |
| 2026-03-16 | 43.03 | $43.08 | 221417 |
| 2026-03-13 | 43.01 | $42.69 | 165000 |
| 2026-03-12 | 43.11 | $42.66 | 151235 |
| 2026-03-11 | 43.24 | $42.89 | 152900 |
| 2026-03-10 | 43.32 | $43.15 | 205000 |
| 2026-03-09 | 43.34 | $43.16 | 209817 |
| 2026-03-06 | 43.34 | $42.92 | 132012 |
| 2026-03-05 | 43.43 | $42.87 | 205500 |
| 2026-03-04 | 43.54 | $43.26 | 217000 |
| 2026-03-03 | 43.54 | $43.51 | 151800 |
| 2026-03-02 | 43.46 | $43.68 | 195016 |
| 2026-02-27 | 43.31 | $43.24 | 175231 |
| 2026-02-26 | 43.25 | $43.11 | 184400 |
| 2026-02-25 | 43.21 | $43.62 | 141307 |
| 2026-02-24 | 43.00 | $43.55 | 231300 |
| 2026-02-23 | 42.77 | $42.86 | 198147 |
| 2026-02-20 | 42.69 | $42.69 | 146100 |
| 2026-02-19 | 42.65 | $42.52 | 115916 |
| 2026-02-18 | 42.65 | $42.83 | 187045 |
| 2026-02-17 | 42.54 | $43.02 | 144516 |
| 2026-02-13 | 42.36 | $42.72 | 162600 |
| 2026-02-12 | 42.22 | $42.79 | 131003 |
| 2026-02-11 | 42.03 | $42.44 | 190300 |
| 2026-02-10 | 41.92 | $42.13 | 267605 |
| 2026-02-09 | 41.87 | $41.80 | 212500 |
| 2026-02-06 | 41.92 | $41.57 | 339300 |
| 2026-02-05 | 42.06 | $41.40 | 364106 |
| 2026-02-04 | 42.28 | $41.77 | 300000 |
| 2026-02-03 | 42.43 | $41.84 | 282800 |
| 2026-02-02 | 42.59 | $41.82 | 200700 |
| 2026-01-30 | 42.79 | $42.48 | 221144 |
| 2026-01-29 | 42.82 | $42.64 | 202203 |
| 2026-01-28 | 42.79 | $42.70 | 184100 |
| 2026-01-27 | 42.74 | $42.35 | 267200 |
| 2026-01-26 | 42.77 | $42.70 | 172722 |
| 2026-01-23 | 42.70 | $43.03 | 171946 |
| 2026-01-22 | 42.51 | $42.66 | 191043 |
| 2026-01-21 | 42.38 | $42.33 | 205400 |
| 2026-01-20 | 42.32 | $42.39 | 195302 |
| 2026-01-16 | 42.23 | $42.20 | 234100 |
| 2026-01-15 | 42.18 | $42.15 | 242300 |
| 2026-01-14 | 42.12 | $42.09 | 333913 |
| 2026-01-13 | 42.07 | $41.88 | 139000 |
| 2026-01-12 | 42.07 | $42.00 | 157310 |
| 2026-01-09 | 42.02 | $41.91 | 179200 |
| 2026-01-08 | 42.00 | $42.42 | 164936 |
| 2026-01-07 | 41.80 | $41.89 | 217000 |
| 2026-01-06 | 41.72 | $41.55 | 261700 |
| 2026-01-05 | 41.74 | $42.03 | 226312 |
| 2026-01-02 | 41.60 | $41.74 | 163800 |
| 2025-12-31 | 41.52 | $41.71 | 113500 |
| 2025-12-30 | 41.44 | $41.80 | 147631 |
| 2025-12-29 | 41.31 | $41.72 | 135445 |
| 2025-12-26 | 41.17 | $41.61 | 119924 |
| 2025-12-24 | 41.05 | $41.32 | 55100 |
| 2025-12-23 | 40.99 | $41.26 | 119309 |
| 2025-12-22 | 40.95 | $41.01 | 160815 |
| 2025-12-19 | 40.98 | $41.06 | 313918 |
| 2025-12-18 | 41.00 | $40.74 | 207606 |
| 2025-12-17 | 41.13 | $40.86 | 146942 |
| 2025-12-16 | 41.26 | $41.13 | 157621 |
| 2025-12-15 | 41.34 | $41.50 | 156937 |
| 2025-12-12 | 41.32 | $41.40 | 127800 |
| 2025-12-11 | 41.33 | $41.46 | 289801 |
| 2025-12-10 | 41.33 | $41.46 | 154700 |
| 2025-12-09 | 41.33 | $41.40 | 187700 |
| 2025-12-08 | 41.36 | $41.47 | 185417 |
| 2025-12-05 | 41.38 | $41.83 | 147400 |
| 2025-12-04 | 41.29 | $41.37 | 146822 |
| 2025-12-03 | 41.34 | $41.44 | 97800 |
| 2025-12-02 | 41.38 | $41.33 | 113235 |
| 2025-12-01 | 41.47 | $41.07 | 203347 |
| 2025-11-28 | 41.67 | $41.81 | 91800 |
| 2025-11-26 | 41.68 | $41.91 | 216800 |
| 2025-11-25 | 41.67 | $41.76 | 238800 |
| 2025-11-24 | 41.71 | $41.58 | 160003 |
| 2025-11-21 | 41.82 | $41.86 | 190600 |
| 2025-11-20 | 41.87 | $41.89 | 187500 |
| 2025-11-19 | 41.93 | $41.54 | 163719 |
| 2025-11-18 | 42.12 | $41.99 | 192000 |
| 2025-11-17 | 42.22 | $42.19 | 101300 |
| 2025-11-14 | 42.27 | $42.38 | 212823 |
| 2025-11-13 | 42.29 | $42.41 | 177640 |
| 2025-11-12 | 42.30 | $42.75 | 228322 |
| 2025-11-11 | 42.21 | $42.44 | 162242 |
| 2025-11-10 | 42.21 | $42.49 | 194440 |
| 2025-11-07 | 42.19 | $42.40 | 165345 |
| 2025-11-06 | 42.21 | $41.89 | 245226 |
| 2025-11-05 | 42.39 | $42.22 | 182600 |
| 2025-11-04 | 42.52 | $42.11 | 185300 |
| 2025-11-03 | 42.72 | $42.56 | 99834 |
| 2025-10-31 | 42.83 | $42.58 | 128500 |
| 2025-10-30 | 42.96 | $42.66 | 127600 |
| 2025-10-29 | 43.09 | $42.81 | 103272 |
| 2025-10-28 | 43.20 | $43.40 | 102900 |
| 2025-10-27 | 43.16 | $42.95 | 158508 |
| 2025-10-24 | 43.25 | $43.32 | 105500 |
| 2025-10-23 | 43.25 | $43.20 | 111400 |
| 2025-10-22 | 43.29 | $43.43 | 87604 |
| 2025-10-21 | 43.26 | $43.34 | 88637 |
| 2025-10-20 | 43.26 | $43.82 | 145300 |
| 2025-10-17 | 43.12 | $43.57 | 101842 |
| 2025-10-16 | 43.02 | $43.41 | 141128 |
| 2025-10-15 | 42.96 | $43.29 | 124343 |
| 2025-10-14 | 42.93 | $42.98 | 136721 |
| 2025-10-13 | 43.00 | $42.99 | 130127 |
| 2025-10-10 | 43.08 | $42.93 | 144232 |
| 2025-10-09 | 43.21 | $42.99 | 89526 |
| 2025-10-08 | 43.36 | $43.44 | 152922 |
| 2025-10-07 | 43.39 | $43.68 | 127508 |
| 2025-10-06 | 43.37 | $43.23 | 149711 |
| 2025-10-03 | 43.49 | $43.35 | 106127 |
| 2025-10-02 | 43.60 | $43.41 | 147700 |
| 2025-10-01 | 43.71 | $43.88 | 117900 |
| 2025-09-30 | 43.72 | $43.62 | 111203 |
| 2025-09-29 | 43.80 | $43.66 | 116200 |
| 2025-09-26 | 43.90 | $43.77 | 116305 |
| 2025-09-25 | 43.99 | $43.60 | 152616 |
| 2025-09-24 | 44.15 | $43.92 | 97129 |
| 2025-09-23 | 44.25 | $43.85 | 119137 |
| 2025-09-22 | 44.39 | $44.16 | 118812 |
| 2025-09-19 | 44.47 | $44.01 | 262400 |
| 2025-09-18 | 44.61 | $44.42 | 71008 |
| 2025-09-17 | 44.65 | $44.78 | 97700 |
| 2025-09-16 | 44.58 | $44.58 | 121840 |
| 2025-09-15 | 44.56 | $44.99 | 106100 |
| 2025-09-12 | 44.41 | $44.88 | 134649 |
| 2025-09-11 | 44.26 | $44.98 | 150400 |
| 2025-09-10 | 44.05 | $44.53 | 77604 |
| 2025-09-09 | 43.94 | $44.40 | 120300 |
| 2025-09-08 | 43.84 | $44.19 | 87400 |
| 2025-09-05 | 43.80 | $44.18 | 64518 |
| 2025-09-04 | 43.75 | $43.99 | 85842 |
| 2025-09-03 | 43.76 | $43.43 | 102739 |
| 2025-09-02 | 43.96 | $43.51 | 144026 |
| 2025-08-29 | 44.18 | $43.51 | 101700 |
| 2025-08-28 | 44.45 | $43.84 | 178600 |
| 2025-08-27 | 44.68 | $43.98 | 101629 |
| 2025-08-26 | 44.91 | $43.90 | 163100 |
| 2025-08-25 | 45.22 | $44.55 | 86416 |
| 2025-08-22 | 45.38 | $44.71 | 146600 |
| 2025-08-21 | 45.53 | $45.50 | 152900 |
| 2025-08-20 | 45.45 | $45.49 | 127645 |
| 2025-08-19 | 45.35 | $45.79 | 102906 |
| 2025-08-18 | 45.13 | $45.42 | 106105 |
| 2025-08-15 | 44.98 | $44.90 | 55842 |
| 2025-08-14 | 44.95 | $45.09 | 114211 |
| 2025-08-13 | 44.85 | $44.97 | 78525 |
| 2025-08-12 | 44.77 | $45.29 | 124500 |
| 2025-08-11 | 44.56 | $44.98 | 93400 |
| 2025-08-08 | 44.41 | $45.17 | 140600 |
| 2025-08-07 | 44.16 | $45.14 | 202440 |
| 2025-08-06 | 43.87 | $44.86 | 235819 |
| 2025-08-05 | 43.62 | $45.05 | 220608 |
| 2025-08-04 | 43.25 | $43.68 | 151800 |
| 2025-08-01 | 43.24 | $43.76 | 118100 |
| 2025-07-31 | 43.21 | $43.40 | 98100 |
| 2025-07-30 | 43.30 | $43.40 | 84400 |
| 2025-07-29 | 43.42 | $43.63 | 108024 |
| 2025-07-28 | 43.50 | $43.43 | 104931 |
| 2025-07-25 | 43.68 | $43.71 | 77700 |
| 2025-07-24 | 43.81 | $44.16 | 122033 |
| 2025-07-23 | 43.84 | $44.53 | 114400 |
| 2025-07-22 | 43.76 | $44.09 | 107011 |
| 2025-07-21 | 43.81 | $43.79 | 102949 |
| 2025-07-18 | 43.99 | $43.78 | 166714 |
| 2025-07-17 | 44.21 | $44.42 | 114201 |
| 2025-07-16 | 44.28 | $44.36 | 139500 |
| 2025-07-15 | 44.40 | $43.99 | 199200 |
| 2025-07-14 | 44.66 | $44.45 | 109100 |
| 2025-07-11 | 44.84 | $44.53 | 146300 |
| 2025-07-10 | 45.04 | $44.27 | 105800 |
| 2025-07-09 | 45.37 | $44.11 | 143145 |
| 2025-07-08 | 45.82 | $44.33 | 164300 |
| 2025-07-07 | 46.29 | $44.69 | 143443 |
| 2025-07-03 | 46.75 | $45.51 | 61500 |
| 2025-07-02 | 47.03 | $46.95 | 153400 |
| 2025-07-01 | 46.91 | $46.64 | 169634 |
| 2025-06-30 | 46.84 | $46.61 | 96300 |
| 2025-06-27 | 46.76 | $46.87 | 113700 |
| 2025-06-26 | 46.56 | $46.74 | 127100 |
| 2025-06-25 | 46.35 | $46.29 | 208500 |
| 2025-06-24 | 46.22 | $46.15 | 115640 |
| 2025-06-23 | 46.08 | $46.03 | 103104 |
| 2025-06-20 | 45.95 | $45.95 | 103025 |
| 2025-06-18 | 45.80 | $46.18 | 96400 |
| 2025-06-17 | 45.52 | $45.81 | 413500 |
| 2025-06-16 | 45.29 | $46.13 | 284702 |
| 2025-06-13 | 44.90 | $45.63 | 85144 |
| 2025-06-12 | 44.57 | $45.27 | 135100 |
| 2025-06-11 | 44.28 | $44.39 | 89000 |
| 2025-06-10 | 44.19 | $44.22 | 139625 |
| 2025-06-09 | 44.13 | $44.27 | 85338 |
| 2025-06-06 | 44.04 | $43.76 | 67602 |
| 2025-06-05 | 44.07 | $43.70 | 96800 |
| 2025-06-04 | 44.13 | $43.31 | 139413 |
| 2025-06-03 | 44.31 | $43.51 | 154400 |
| 2025-06-02 | 44.46 | $44.06 | 146527 |
| 2025-05-30 | 44.45 | $43.48 | 57000 |
| 2025-05-29 | 44.61 | $43.69 | 150432 |
| 2025-05-28 | 44.73 | $44.16 | 68000 |
| 2025-05-27 | 44.70 | $44.24 | 74400 |
| 2025-05-23 | 44.63 | $44.36 | 109800 |
| 2025-05-22 | 44.48 | $44.41 | 170910 |
| 2025-05-21 | 44.27 | $43.95 | 112915 |
| 2025-05-20 | 44.13 | $43.79 | 61318 |
| 2025-05-19 | 44.00 | $43.81 | 87138 |
| 2025-05-16 | 43.81 | $43.67 | 79200 |
| 2025-05-15 | 43.60 | $43.56 | 317900 |
| 2025-05-14 | 43.37 | $42.70 | 88827 |
| 2025-05-13 | 43.33 | $42.76 | 179046 |
| 2025-05-12 | 43.26 | $43.33 | 198235 |
| 2025-05-09 | 42.96 | $42.90 | 108100 |
| 2025-05-08 | 42.72 | $42.02 | 218930 |
| 2025-05-07 | 42.68 | $43.02 | 227600 |
| 2025-05-06 | 42.30 | $43.78 | 209724 |
| 2025-05-05 | 41.58 | $44.12 | 328631 |
| 2025-05-02 | 40.58 | $42.08 | 248100 |
| 2025-05-01 | 40.00 | $40.27 | 182609 |
| 2025-04-30 | 39.85 | $40.44 | 93400 |
| 2025-04-29 | 39.63 | $39.91 | 106000 |
| 2025-04-28 | 39.51 | $39.43 | 100900 |
| 2025-04-25 | 39.52 | $39.05 | 123421 |
| 2025-04-24 | 39.66 | $39.33 | 172503 |
| 2025-04-23 | 39.73 | $39.28 | 199149 |
| 2025-04-22 | 39.83 | $39.94 | 187138 |
| 2025-04-21 | 39.73 | $39.56 | 141600 |
| 2025-04-17 | 39.74 | $39.96 | 154608 |
| 2025-04-16 | 39.61 | $39.87 | 100500 |
| 2025-04-15 | 39.48 | $40.03 | 126527 |
| 2025-04-14 | 39.27 | $39.83 | 217200 |
| 2025-04-11 | 39.07 | $40.29 | 184319 |
| 2025-04-10 | 38.69 | $38.80 | 177729 |
| 2025-04-09 | 38.70 | $39.15 | 262300 |
| 2025-04-08 | 38.59 | $37.94 | 185900 |
| 2025-04-07 | 38.86 | $37.72 | 176000 |
| 2025-04-04 | 39.25 | $38.80 | 146036 |
| 2025-04-03 | 39.38 | $39.68 | 203606 |
| 2025-04-02 | 39.26 | $39.27 | 82219 |
| 2025-04-01 | 39.25 | $39.34 | 181000 |
| 2025-03-31 | 39.20 | $39.21 | 192800 |
| 2025-03-28 | 39.19 | $39.27 | 118833 |
| 2025-03-27 | 39.15 | $39.46 | 131944 |
| 2025-03-26 | 39.05 | $38.91 | 100700 |
| 2025-03-25 | 39.09 | $39.10 | 79000 |
| 2025-03-24 | 39.09 | $38.99 | 83600 |
| 2025-03-21 | 39.11 | $39.14 | 96100 |
| 2025-03-20 | 39.10 | $39.01 | 201721 |
| 2025-03-19 | 39.12 | $38.82 | 97800 |
| 2025-03-18 | 39.20 | $39.12 | 113700 |
| 2025-03-17 | 39.21 | $39.30 | 172110 |
| 2025-03-14 | 39.15 | $39.28 | 70335 |
| 2025-03-13 | 39.09 | $39.17 | 71505 |
| 2025-03-12 | 39.05 | $38.81 | 67400 |
| 2025-03-11 | 39.11 | $38.75 | 147500 |
| 2025-03-10 | 39.19 | $39.11 | 110800 |
| 2025-03-07 | 39.19 | $39.17 | 94700 |
| 2025-03-06 | 39.15 | $39.15 | 114400 |
| 2025-03-05 | 39.12 | $39.19 | 164834 |
| 2025-03-04 | 39.06 | $38.94 | 155034 |
| 2025-03-03 | 39.06 | $39.20 | 107018 |
| 2025-02-28 | 38.98 | $38.88 | 100800 |
| 2025-02-27 | 38.98 | $38.97 | 114400 |
| 2025-02-26 | 38.94 | $38.82 | 100000 |
| 2025-02-25 | 38.95 | $38.78 | 164622 |
| 2025-02-24 | 38.96 | $39.24 | 170234 |
| 2025-02-21 | 38.83 | $39.03 | 99917 |
| 2025-02-20 | 38.73 | $38.86 | 72920 |
| 2025-02-19 | 38.67 | $38.41 | 83500 |
| 2025-02-18 | 38.73 | $38.79 | 77900 |
| 2025-02-14 | 38.67 | $38.52 | 68406 |
| 2025-02-13 | 38.69 | $38.61 | 101900 |
| 2025-02-12 | 38.69 | $38.52 | 69500 |
| 2025-02-11 | 38.70 | $38.51 | 107600 |
| 2025-02-10 | 38.72 | $38.50 | 107700 |
| 2025-02-07 | 38.75 | $38.42 | 73627 |
| 2025-02-06 | 38.80 | $38.56 | 77210 |
| 2025-02-05 | 38.82 | $38.41 | 80400 |
| 2025-02-04 | 38.87 | $38.29 | 168606 |
| 2025-02-03 | 38.98 | $38.51 | 223400 |
| 2025-01-31 | 39.03 | $38.84 | 110200 |
| 2025-01-30 | 38.98 | $38.84 | 73300 |
| 2025-01-29 | 38.91 | $38.98 | 92700 |
| 2025-01-28 | 38.78 | $39.23 | 104347 |
| 2025-01-27 | 38.53 | $39.40 | 130032 |
| 2025-01-24 | 38.17 | $38.93 | 75400 |
| 2025-01-23 | 37.87 | $38.81 | 105915 |
| 2025-01-22 | 37.55 | $37.83 | 75547 |
| 2025-01-21 | 37.46 | $37.96 | 66600 |
| 2025-01-17 | 37.32 | $37.82 | 74120 |
| 2025-01-16 | 37.19 | $37.64 | 71000 |
| 2025-01-15 | 37.10 | $37.39 | 93700 |
| 2025-01-14 | 37.07 | $37.07 | 184600 |
| 2025-01-13 | 37.14 | $37.08 | 126000 |
| 2025-01-10 | 37.23 | $36.78 | 130000 |
| 2025-01-08 | 37.44 | $37.47 | 123836 |
| 2025-01-07 | 37.47 | $37.44 | 81846 |
| 2025-01-06 | 37.53 | $37.46 | 126800 |
| 2025-01-03 | 37.60 | $37.33 | 96100 |
| 2025-01-02 | 37.72 | $37.44 | 62243 |
| 2024-12-31 | 37.84 | $37.65 | 63000 |
| 2024-12-30 | 37.92 | $37.92 | 75732 |
| 2024-12-27 | 37.94 | $37.96 | 57000 |
| 2024-12-26 | 37.94 | $37.98 | 82000 |
| 2024-12-24 | 37.94 | $38.08 | 35049 |
| 2024-12-23 | 37.91 | $37.88 | 130600 |
| 2024-12-20 | 37.94 | $37.61 | 160032 |
| 2024-12-19 | 38.07 | $37.97 | 100140 |
| 2024-12-18 | 38.10 | $37.89 | 97910 |
| 2024-12-17 | 38.17 | $37.87 | 75337 |
| 2024-12-16 | 38.26 | $37.92 | 91700 |
| 2024-12-13 | 38.35 | $38.17 | 84234 |
| 2024-12-12 | 38.38 | $38.12 | 85320 |
| 2024-12-11 | 38.43 | $38.14 | 69200 |
| 2024-12-10 | 38.49 | $38.37 | 85400 |
| 2024-12-09 | 38.48 | $38.50 | 103609 |
| 2024-12-06 | 38.42 | $38.40 | 95400 |
| 2024-12-05 | 38.38 | $38.60 | 128312 |
| 2024-12-04 | 38.27 | $38.46 | 173803 |
| 2024-12-03 | 38.17 | $38.06 | 58400 |
| 2024-12-02 | 38.18 | $38.12 | 161125 |
| 2024-11-29 | 38.17 | $38.09 | 56600 |
| 2024-11-27 | 38.16 | $38.33 | 96600 |
| 2024-11-26 | 38.08 | $38.36 | 105436 |
| 2024-11-25 | 37.96 | $38.42 | 142100 |
| 2024-11-22 | 37.81 | $38.00 | 168132 |
| 2024-11-21 | 37.75 | $37.88 | 97702 |
| 2024-11-20 | 37.72 | $37.74 | 154600 |
| 2024-11-19 | 37.73 | $38.04 | 105433 |
| 2024-11-18 | 37.65 | $37.86 | 96420 |
| 2024-11-15 | 37.61 | $37.60 | 313027 |
| 2024-11-14 | 37.64 | $37.35 | 371036 |
| 2024-11-13 | 37.77 | $37.93 | 90631 |
| 2024-11-12 | 37.74 | $37.70 | 75300 |
| 2024-11-11 | 37.78 | $37.95 | 99000 |
| 2024-11-08 | 37.76 | $37.89 | 78700 |
| 2024-11-07 | 37.75 | $38.11 | 116600 |
| 2024-11-06 | 37.67 | $37.24 | 89821 |
| 2024-11-05 | 37.86 | $38.51 | 132043 |
| 2024-11-04 | 37.69 | $38.10 | 86838 |
| 2024-11-01 | 37.61 | $37.87 | 125130 |
| 2024-10-31 | 37.60 | $37.69 | 112400 |
| 2024-10-30 | 37.64 | $37.82 | 83412 |
| 2024-10-29 | 37.66 | $37.91 | 130100 |
| 2024-10-28 | 37.66 | $37.90 | 83900 |
| 2024-10-25 | 37.67 | $37.79 | 122549 |
| 2024-10-24 | 37.72 | $37.73 | 69900 |
| 2024-10-23 | 37.81 | $37.87 | 81400 |
| 2024-10-22 | 37.88 | $38.26 | 61217 |
| 2024-10-21 | 37.85 | $38.02 | 49100 |
| 2024-10-18 | 37.90 | $38.50 | 107800 |
| 2024-10-17 | 37.81 | $38.11 | 106600 |
| 2024-10-16 | 37.83 | $37.95 | 80535 |
| 2024-10-15 | 37.91 | $38.27 | 133500 |
| 2024-10-14 | 37.92 | $37.95 | 134233 |
| 2024-10-11 | 38.04 | $37.62 | 190900 |
| 2024-10-10 | 38.30 | $37.70 | 102600 |
| 2024-10-09 | 38.59 | $37.99 | 61012 |
| 2024-10-08 | 38.86 | $38.14 | 49212 |
| 2024-10-07 | 39.14 | $38.40 | 52400 |
| 2024-10-04 | 39.40 | $38.84 | 103800 |
| 2024-10-03 | 39.58 | $38.69 | 68600 |
| 2024-10-02 | 39.84 | $39.17 | 81700 |
| 2024-10-01 | 40.01 | $39.30 | 73740 |
| 2024-09-30 | 40.16 | $39.67 | 48300 |
| 2024-09-27 | 40.21 | $40.23 | 93536 |
| 2024-09-26 | 40.10 | $40.59 | 77842 |
| 2024-09-25 | 39.84 | $40.03 | 73300 |
| 2024-09-24 | 39.69 | $40.06 | 60400 |
| 2024-09-23 | 39.49 | $39.65 | 58532 |
| 2024-09-20 | 39.37 | $39.33 | 92400 |
| 2024-09-19 | 39.32 | $39.19 | 84511 |
| 2024-09-18 | 39.30 | $39.07 | 103600 |
| 2024-09-17 | 39.31 | $39.09 | 55531 |
| 2024-09-16 | 39.31 | $39.35 | 57326 |
| 2024-09-13 | 39.21 | $39.38 | 97800 |
| 2024-09-12 | 39.09 | $39.01 | 55900 |
| 2024-09-11 | 39.04 | $38.85 | 156208 |
| 2024-09-10 | 39.03 | $38.85 | 51114 |
| 2024-09-09 | 39.02 | $38.75 | 78208 |
| 2024-09-06 | 39.02 | $38.74 | 133600 |
| 2024-09-05 | 39.03 | $38.80 | 100901 |
| 2024-09-04 | 39.00 | $38.60 | 169100 |
| 2024-09-03 | 39.03 | $38.67 | 117819 |
| 2024-08-30 | 39.04 | $38.65 | 116726 |
| 2024-08-29 | 39.04 | $38.69 | 55400 |
| 2024-08-28 | 39.02 | $38.83 | 98804 |
| 2024-08-27 | 38.95 | $38.75 | 34300 |
| 2024-08-26 | 38.87 | $38.81 | 50900 |
| 2024-08-23 | 38.75 | $38.94 | 54549 |
| 2024-08-22 | 38.55 | $38.31 | 61800 |
| 2024-08-21 | 38.50 | $38.56 | 72500 |
| 2024-08-20 | 38.36 | $38.42 | 64100 |
| 2024-08-19 | 38.21 | $38.64 | 45601 |
| 2024-08-16 | 37.96 | $38.12 | 82900 |
| 2024-08-15 | 37.82 | $37.88 | 71647 |
| 2024-08-14 | 37.71 | $37.82 | 88400 |
| 2024-08-13 | 37.60 | $37.68 | 84701 |
| 2024-08-12 | 37.50 | $37.71 | 83736 |
| 2024-08-09 | 37.36 | $37.74 | 113313 |
| 2024-08-08 | 37.19 | $37.50 | 132437 |
| 2024-08-07 | 37.05 | $36.91 | 221400 |
| 2024-08-06 | 37.07 | $37.66 | 163342 |
| 2024-08-05 | 36.85 | $37.05 | 189601 |
| 2024-08-02 | 36.78 | $37.47 | 150347 |
| 2024-08-01 | 36.57 | $36.66 | 127500 |
| 2024-07-31 | 36.57 | $37.15 | 105300 |
| 2024-07-30 | 36.42 | $36.62 | 113849 |
| 2024-07-29 | 36.41 | $36.80 | 122200 |
| 2024-07-26 | 36.35 | $37.12 | 145400 |
| 2024-07-25 | 36.18 | $36.74 | 187600 |
| 2024-07-24 | 36.10 | $36.65 | 115140 |
| 2024-07-23 | 36.04 | $36.63 | 111500 |
| 2024-07-22 | 35.99 | $36.59 | 93025 |
| 2024-07-19 | 35.95 | $36.40 | 85700 |
| 2024-07-18 | 35.98 | $36.57 | 113810 |
| 2024-07-17 | 35.97 | $36.46 | 85200 |
| 2024-07-16 | 36.01 | $36.49 | 107200 |
| 2024-07-15 | 36.06 | $36.40 | 67100 |
| 2024-07-12 | 36.16 | $36.51 | 91900 |
| 2024-07-11 | 36.27 | $36.30 | 74704 |
| 2024-07-10 | 36.49 | $36.18 | 79930 |
| 2024-07-09 | 36.81 | $36.12 | 126515 |
| 2024-07-08 | 37.22 | $36.31 | 118435 |
| 2024-07-05 | 37.68 | $36.56 | 116400 |
| 2024-07-03 | 38.17 | $37.35 | 71700 |
| 2024-07-02 | 38.53 | $38.54 | 58101 |
| 2024-07-01 | 38.59 | $38.78 | 49007 |
| 2024-06-28 | 38.59 | $38.61 | 45300 |
| 2024-06-27 | 38.64 | $38.35 | 63148 |
| 2024-06-26 | 38.80 | $38.15 | 179845 |
| 2024-06-25 | 39.05 | $38.54 | 62803 |
| 2024-06-24 | 39.24 | $38.85 | 139400 |
| 2024-06-21 | 39.37 | $38.48 | 175435 |
| 2024-06-20 | 39.65 | $39.47 | 69000 |
| 2024-06-18 | 39.67 | $39.69 | 44000 |
| 2024-06-17 | 39.62 | $39.62 | 45200 |
| 2024-06-14 | 39.57 | $39.60 | 60000 |
| 2024-06-13 | 39.52 | $39.40 | 34200 |
| 2024-06-12 | 39.53 | $39.59 | 49302 |
| 2024-06-11 | 39.46 | $39.40 | 35200 |
| 2024-06-10 | 39.44 | $39.25 | 41500 |
| 2024-06-07 | 39.46 | $38.92 | 29300 |
| 2024-06-06 | 39.59 | $39.45 | 40304 |
| 2024-06-05 | 39.57 | $39.78 | 42700 |
| 2024-06-04 | 39.43 | $39.49 | 55913 |
| 2024-06-03 | 39.35 | $39.24 | 48223 |
| 2024-05-31 | 39.34 | $39.61 | 72600 |
| 2024-05-30 | 39.19 | $39.02 | 40300 |
| 2024-05-29 | 39.20 | $38.57 | 35200 |
| 2024-05-28 | 39.35 | $39.33 | 74600 |
| 2024-05-24 | 39.29 | $39.33 | 41917 |
| 2024-05-23 | 39.20 | $39.28 | 47514 |
| 2024-05-22 | 39.11 | $39.16 | 26100 |
| 2024-05-21 | 39.04 | $38.88 | 59524 |
| 2024-05-20 | 39.03 | $39.25 | 30700 |
| 2024-05-17 | 38.91 | $39.16 | 36800 |
| 2024-05-16 | 38.77 | $39.06 | 41700 |
| 2024-05-15 | 38.64 | $38.97 | 28838 |
| 2024-05-14 | 38.51 | $38.62 | 40800 |
| 2024-05-13 | 38.46 | $38.67 | 49900 |
| 2024-05-10 | 38.38 | $38.42 | 71303 |
| 2024-05-09 | 38.36 | $38.83 | 29234 |
| 2024-05-08 | 38.21 | $38.81 | 59700 |
| 2024-05-07 | 38.04 | $38.57 | 72800 |
| 2024-05-06 | 37.90 | $38.20 | 54800 |
| 2024-05-03 | 37.86 | $38.28 | 79725 |
| 2024-05-02 | 37.78 | $37.74 | 51300 |
| 2024-05-01 | 37.86 | $38.00 | 66925 |
| 2024-04-30 | 37.89 | $37.71 | 67100 |
| 2024-04-29 | 38.01 | $38.22 | 95500 |
| 2024-04-26 | 38.01 | $37.88 | 67603 |
| 2024-04-25 | 38.12 | $37.87 | 55400 |
| 2024-04-24 | 38.26 | $38.24 | 102200 |
| 2024-04-23 | 38.31 | $38.59 | 59200 |
| 2024-04-22 | 38.27 | $38.54 | 101000 |
| 2024-04-19 | 38.24 | $37.85 | 86500 |
| 2024-04-18 | 38.42 | $38.16 | 60620 |
| 2024-04-17 | 38.55 | $38.00 | 87000 |
| 2024-04-16 | 38.76 | $38.17 | 52000 |
| 2024-04-15 | 38.96 | $38.63 | 67855 |
| 2024-04-12 | 39.06 | $38.50 | 55800 |
| 2024-04-11 | 39.21 | $39.01 | 57600 |
| 2024-04-10 | 39.24 | $38.89 | 83105 |
| 2024-04-09 | 39.31 | $39.25 | 65442 |
| 2024-04-08 | 39.28 | $39.27 | 47100 |
| 2024-04-05 | 39.22 | $38.96 | 67800 |
| 2024-04-04 | 39.25 | $39.00 | 51700 |
| 2024-04-03 | 39.27 | $39.15 | 62800 |
| 2024-04-02 | 39.24 | $39.57 | 59838 |
| 2024-04-01 | 39.07 | $39.35 | 67100 |
| 2024-03-28 | 38.93 | $39.14 | 92738 |
| 2024-03-27 | 38.82 | $39.33 | 66801 |
| 2024-03-26 | 38.62 | $39.16 | 106029 |
| 2024-03-25 | 38.43 | $38.56 | 77500 |
| 2024-03-22 | 38.38 | $38.19 | 102238 |
| 2024-03-21 | 38.45 | $38.39 | 86400 |
| 2024-03-20 | 38.47 | $38.52 | 86200 |
| 2024-03-19 | 38.44 | $38.55 | 66200 |
| 2024-03-18 | 38.41 | $38.51 | 69920 |
| 2024-03-15 | 38.37 | $38.45 | 76600 |
| 2024-03-14 | 38.35 | $38.44 | 54100 |
| 2024-03-13 | 38.33 | $38.40 | 63425 |
| 2024-03-12 | 38.32 | $38.59 | 77011 |
| 2024-03-11 | 38.24 | $38.50 | 57612 |
| 2024-03-08 | 38.18 | $38.24 | 79310 |
| 2024-03-07 | 38.19 | $38.44 | 50100 |
| 2024-03-06 | 38.14 | $38.25 | 68900 |
| 2024-03-05 | 38.14 | $38.08 | 70407 |
| 2024-03-04 | 38.19 | $38.26 | 48700 |
| 2024-03-01 | 38.21 | $38.48 | 149400 |
| 2024-02-29 | 38.15 | $37.79 | 120944 |
| 2024-02-28 | 38.31 | $37.91 | 104533 |
| 2024-02-27 | 38.46 | $37.87 | 85200 |
| 2024-02-26 | 38.66 | $38.24 | 120114 |
| 2024-02-23 | 38.78 | $38.50 | 46806 |
| 2024-02-22 | 38.85 | $38.65 | 55700 |
| 2024-02-21 | 38.88 | $38.90 | 72919 |
| 2024-02-20 | 38.83 | $38.87 | 61239 |
| 2024-02-16 | 38.78 | $38.72 | 71812 |
| 2024-02-15 | 38.76 | $38.84 | 60500 |
| 2024-02-14 | 38.70 | $38.78 | 56200 |
| 2024-02-13 | 38.64 | $38.38 | 41600 |
| 2024-02-12 | 38.70 | $38.95 | 47129 |
| 2024-02-09 | 38.58 | $38.79 | 67500 |
| 2024-02-08 | 38.48 | $38.63 | 40003 |
| 2024-02-07 | 38.41 | $38.83 | 69011 |
| 2024-02-06 | 38.26 | $38.60 | 50710 |
| 2024-02-05 | 38.15 | $38.62 | 150839 |
| 2024-02-02 | 38.01 | $38.18 | 69349 |
| 2024-02-01 | 37.98 | $38.17 | 130200 |
| 2024-01-31 | 37.95 | $37.58 | 119423 |
| 2024-01-30 | 38.10 | $37.86 | 190719 |
| 2024-01-29 | 38.19 | $38.37 | 61800 |
| 2024-01-26 | 38.14 | $38.58 | 67413 |
| 2024-01-25 | 38.02 | $38.20 | 74410 |
| 2024-01-24 | 37.99 | $38.18 | 150000 |
| 2024-01-23 | 37.96 | $38.16 | 137300 |
| 2024-01-22 | 37.93 | $37.81 | 72039 |
| 2024-01-19 | 38.01 | $37.91 | 64100 |
| 2024-01-18 | 38.07 | $37.81 | 104100 |
| 2024-01-17 | 38.18 | $37.51 | 112447 |
| 2024-01-16 | 38.40 | $37.76 | 113000 |
| 2024-01-12 | 38.60 | $38.65 | 89718 |
| 2024-01-11 | 38.55 | $38.50 | 73639 |
| 2024-01-10 | 38.54 | $38.61 | 84421 |
| 2024-01-09 | 38.49 | $38.33 | 69731 |
| 2024-01-08 | 38.51 | $38.58 | 134900 |
| 2024-01-05 | 38.45 | $38.17 | 119926 |
| 2024-01-04 | 38.50 | $38.10 | 86200 |
| 2024-01-03 | 38.59 | $38.18 | 188200 |
| 2024-01-02 | 38.66 | $38.89 | 78921 |
| 2023-12-29 | 38.52 | $39.07 | 110635 |
| 2023-12-28 | 38.28 | $38.84 | 91500 |
| 2023-12-27 | 38.07 | $38.35 | 78200 |
| 2023-12-26 | 37.95 | $38.28 | 78700 |
| 2023-12-22 | 37.84 | $37.90 | 64000 |
| 2023-12-21 | 37.81 | $37.73 | 81124 |
| 2023-12-20 | 37.83 | $37.51 | 88925 |
| 2023-12-19 | 37.93 | $37.69 | 98749 |
| 2023-12-18 | 37.98 | $37.55 | 81900 |
| 2023-12-15 | 38.09 | $37.51 | 295008 |
| 2023-12-14 | 38.22 | $37.88 | 106647 |
| 2023-12-13 | 38.27 | $38.00 | 116317 |
| 2023-12-12 | 38.28 | $37.65 | 162700 |
| 2023-12-11 | 38.39 | $37.60 | 201500 |
| 2023-12-08 | 38.54 | $38.03 | 91800 |
| 2023-12-07 | 38.57 | $38.20 | 111032 |
| 2023-12-06 | 38.55 | $38.33 | 180600 |
| 2023-12-05 | 38.47 | $38.53 | 101700 |
| 2023-12-04 | 38.29 | $38.25 | 88100 |
| 2023-12-01 | 38.16 | $38.07 | 100300 |
| 2023-11-30 | 38.04 | $37.94 | 150600 |
| 2023-11-29 | 37.93 | $38.09 | 127400 |
| 2023-11-28 | 37.74 | $37.94 | 116516 |
| 2023-11-27 | 37.55 | $37.97 | 84400 |
| 2023-11-24 | 37.29 | $37.55 | 58206 |
| 2023-11-22 | 37.10 | $37.25 | 102916 |
| 2023-11-21 | 36.96 | $37.40 | 130950 |
| 2023-11-20 | 36.74 | $37.11 | 96341 |
| 2023-11-17 | 36.56 | $36.75 | 98403 |
| 2023-11-16 | 36.45 | $36.73 | 96746 |
| 2023-11-15 | 36.31 | $36.62 | 106906 |
| 2023-11-14 | 36.18 | $36.22 | 107601 |
| 2023-11-13 | 36.15 | $35.92 | 99800 |
| 2023-11-10 | 36.20 | $35.90 | 100500 |
| 2023-11-09 | 36.27 | $36.26 | 87700 |
| 2023-11-08 | 36.24 | $36.22 | 118300 |
| 2023-11-07 | 36.21 | $36.37 | 119405 |
| 2023-11-06 | 36.13 | $36.52 | 138430 |
| 2023-11-03 | 35.99 | $36.50 | 205310 |
| 2023-11-02 | 35.81 | $36.29 | 245418 |
| 2023-11-01 | 35.67 | $35.84 | 333900 |
| 2023-10-31 | 35.64 | $35.63 | 169141 |
| 2023-10-30 | 35.67 | $35.89 | 123310 |
| 2023-10-27 | 35.63 | $35.50 | 115405 |
| 2023-10-26 | 35.71 | $35.58 | 78600 |
| 2023-10-25 | 35.78 | $35.71 | 128000 |
| 2023-10-24 | 35.83 | $35.89 | 146400 |
| 2023-10-23 | 35.83 | $35.53 | 109900 |
| 2023-10-20 | 35.96 | $35.71 | 113700 |
| 2023-10-19 | 36.05 | $35.78 | 128540 |
| 2023-10-18 | 36.14 | $35.85 | 97900 |
| 2023-10-17 | 36.23 | $36.21 | 124200 |
| 2023-10-16 | 36.22 | $36.36 | 125231 |
| 2023-10-13 | 36.17 | $35.89 | 110923 |
| 2023-10-12 | 36.25 | $36.21 | 150200 |
| 2023-10-11 | 36.25 | $36.63 | 115200 |
| 2023-10-10 | 36.12 | $36.43 | 112920 |
| 2023-10-09 | 36.02 | $36.42 | 116000 |
| 2023-10-06 | 35.91 | $36.17 | 159213 |
| 2023-10-05 | 35.85 | $35.99 | 134617 |
| 2023-10-04 | 35.85 | $35.83 | 116800 |
| 2023-10-03 | 35.89 | $35.70 | 142244 |
| 2023-10-02 | 35.99 | $35.88 | 113200 |
| 2023-09-29 | 36.05 | $35.94 | 111915 |
| 2023-09-28 | 36.11 | $36.03 | 101634 |
| 2023-09-27 | 36.16 | $35.94 | 140819 |
| 2023-09-26 | 36.25 | $35.80 | 117914 |
| 2023-09-25 | 36.41 | $36.26 | 84333 |
| 2023-09-22 | 36.45 | $36.46 | 148518 |
| 2023-09-21 | 36.44 | $36.07 | 152100 |
| 2023-09-20 | 36.56 | $36.69 | 219734 |
| 2023-09-19 | 36.50 | $36.59 | 123400 |
| 2023-09-18 | 36.46 | $36.70 | 91740 |
| 2023-09-15 | 36.38 | $36.42 | 344000 |
| 2023-09-14 | 36.38 | $36.45 | 104800 |
| 2023-09-13 | 36.36 | $36.56 | 116200 |
| 2023-09-12 | 36.31 | $36.31 | 97111 |
| 2023-09-11 | 36.32 | $36.33 | 139800 |
| 2023-09-08 | 36.34 | $36.05 | 128085 |
| 2023-09-07 | 36.45 | $36.18 | 129019 |
| 2023-09-06 | 36.55 | $36.25 | 97240 |
| 2023-09-05 | 36.64 | $36.60 | 198340 |
| 2023-09-01 | 36.65 | $36.23 | 77800 |
| 2023-08-31 | 36.77 | $36.43 | 128148 |
| 2023-08-30 | 36.86 | $36.82 | 103100 |
| 2023-08-29 | 36.85 | $37.01 | 57800 |
| 2023-08-28 | 36.77 | $36.74 | 62602 |
| 2023-08-25 | 36.76 | $36.59 | 139321 |
| 2023-08-24 | 36.80 | $36.90 | 89916 |
| 2023-08-23 | 36.75 | $36.70 | 110839 |
| 2023-08-22 | 36.75 | $36.61 | 90900 |
| 2023-08-21 | 36.78 | $36.65 | 76207 |
| 2023-08-18 | 36.80 | $36.83 | 109409 |
| 2023-08-17 | 36.78 | $36.64 | 134808 |
| 2023-08-16 | 36.81 | $36.82 | 193035 |
| 2023-08-15 | 36.79 | $36.66 | 109902 |
| 2023-08-14 | 36.81 | $36.74 | 126800 |
| 2023-08-11 | 36.82 | $37.12 | 108400 |
| 2023-08-10 | 36.72 | $37.06 | 139111 |
| 2023-08-09 | 36.61 | $36.89 | 103000 |
| 2023-08-08 | 36.54 | $36.82 | 154501 |
| 2023-08-07 | 36.47 | $36.64 | 139333 |
| 2023-08-04 | 36.46 | $36.52 | 78111 |
| 2023-08-03 | 36.49 | $36.52 | 94600 |
| 2023-08-02 | 36.52 | $36.54 | 95400 |
| 2023-08-01 | 36.57 | $36.62 | 55100 |
| 2023-07-31 | 36.61 | $36.70 | 77700 |
| 2023-07-28 | 36.64 | $37.10 | 69000 |
| 2023-07-27 | 36.56 | $37.05 | 113300 |
| 2023-07-26 | 36.48 | $37.18 | 68915 |
| 2023-07-25 | 36.35 | $36.93 | 68900 |
| 2023-07-24 | 36.29 | $36.79 | 115516 |
| 2023-07-21 | 36.27 | $36.81 | 94739 |
| 2023-07-20 | 36.26 | $36.71 | 111932 |
| 2023-07-19 | 36.28 | $36.97 | 89900 |
| 2023-07-18 | 36.25 | $36.80 | 114528 |
| 2023-07-17 | 36.28 | $37.16 | 87900 |
| 2023-07-14 | 36.21 | $37.41 | 67600 |
| 2023-07-13 | 36.08 | $37.05 | 77100 |
| 2023-07-12 | 36.04 | $36.85 | 74600 |
| 2023-07-11 | 36.09 | $36.53 | 181140 |
| 2023-07-10 | 36.27 | $36.16 | 110918 |
| 2023-07-07 | 36.64 | $36.38 | 214400 |
| 2023-07-06 | 37.03 | $36.51 | 190600 |
| 2023-07-05 | 37.49 | $37.03 | 165352 |
| 2023-07-03 | 37.90 | $37.01 | 67900 |
| 2023-06-30 | 38.43 | $37.29 | 155233 |
| 2023-06-29 | 39.00 | $37.85 | 83622 |
| 2023-06-28 | 39.52 | $38.07 | 197746 |
| 2023-06-27 | 40.10 | $39.74 | 117722 |
| 2023-06-26 | 40.28 | $39.90 | 69418 |
| 2023-06-23 | 40.45 | $40.22 | 71100 |
| 2023-06-22 | 40.56 | $40.42 | 48416 |
| 2023-06-21 | 40.64 | $40.54 | 59000 |
| 2023-06-20 | 40.69 | $40.59 | 41937 |
| 2023-06-16 | 40.74 | $40.88 | 138500 |
| 2023-06-15 | 40.71 | $41.00 | 72271 |
| 2023-06-14 | 40.63 | $40.93 | 41200 |
| 2023-06-13 | 40.57 | $40.79 | 62238 |
| 2023-06-12 | 40.53 | $40.53 | 44400 |
| 2023-06-09 | 40.57 | $40.74 | 31422 |
| 2023-06-08 | 40.56 | $40.63 | 47848 |
| 2023-06-07 | 40.58 | $40.59 | 43500 |
| 2023-06-06 | 40.62 | $40.68 | 63400 |
| 2023-06-05 | 40.64 | $40.74 | 65167 |
| 2023-06-02 | 40.64 | $40.49 | 154100 |
| 2023-06-01 | 40.73 | $40.78 | 80816 |
| 2023-05-31 | 40.75 | $40.92 | 83800 |
| 2023-05-30 | 40.73 | $40.70 | 119800 |
| 2023-05-26 | 40.78 | $40.78 | 81700 |
| 2023-05-25 | 40.81 | $41.08 | 103848 |
| 2023-05-24 | 40.75 | $40.64 | 57305 |
| 2023-05-23 | 40.82 | $40.82 | 94900 |
| 2023-05-22 | 40.86 | $40.61 | 63022 |
| 2023-05-19 | 40.96 | $41.24 | 100018 |
| 2023-05-18 | 40.89 | $40.90 | 86108 |
| 2023-05-17 | 40.91 | $40.99 | 103200 |
| 2023-05-16 | 40.90 | $40.73 | 79300 |
| 2023-05-15 | 40.98 | $40.64 | 65000 |
| 2023-05-12 | 41.10 | $40.45 | 50406 |
| 2023-05-11 | 41.30 | $40.92 | 63327 |
| 2023-05-10 | 41.39 | $41.19 | 70028 |
| 2023-05-09 | 41.42 | $41.36 | 73312 |
| 2023-05-08 | 41.39 | $41.18 | 104617 |
| 2023-05-05 | 41.40 | $41.51 | 83751 |
| 2023-05-04 | 41.31 | $41.28 | 89500 |
| 2023-05-03 | 41.26 | $40.76 | 70500 |
| 2023-05-02 | 41.36 | $40.67 | 76600 |
| 2023-05-01 | 41.50 | $41.10 | 55800 |
| 2023-04-28 | 41.54 | $41.22 | 90124 |
| 2023-04-27 | 41.52 | $41.47 | 96410 |
| 2023-04-26 | 41.42 | $41.39 | 80226 |
| 2023-04-25 | 41.31 | $41.02 | 106200 |
| 2023-04-24 | 41.29 | $40.99 | 72100 |
| 2023-04-21 | 41.25 | $41.26 | 93135 |
| 2023-04-20 | 41.12 | $40.98 | 72200 |
| 2023-04-19 | 41.03 | $40.91 | 88500 |
| 2023-04-18 | 40.93 | $41.07 | 67700 |
| 2023-04-17 | 40.75 | $40.83 | 72400 |
| 2023-04-14 | 40.59 | $40.73 | 82800 |
| 2023-04-13 | 40.42 | $40.95 | 113005 |
| 2023-04-12 | 40.14 | $40.42 | 102600 |
| 2023-04-11 | 39.96 | $40.13 | 103100 |
| 2023-04-10 | 39.82 | $40.14 | 102000 |
| 2023-04-06 | 39.64 | $39.49 | 134324 |
| 2023-04-05 | 39.62 | $39.47 | 262235 |
| 2023-04-04 | 39.59 | $39.69 | 90719 |
| 2023-04-03 | 39.48 | $39.36 | 96907 |
| 2023-03-31 | 39.45 | $39.10 | 91700 |
| 2023-03-30 | 39.49 | $39.21 | 74900 |
| 2023-03-29 | 39.49 | $39.41 | 144839 |
| 2023-03-28 | 39.43 | $39.50 | 103200 |
| 2023-03-27 | 39.31 | $39.35 | 71621 |
| 2023-03-24 | 39.21 | $39.49 | 115900 |
| 2023-03-23 | 39.03 | $39.29 | 105800 |
| 2023-03-22 | 38.88 | $38.97 | 174136 |
| 2023-03-21 | 38.78 | $38.65 | 146600 |
| 2023-03-20 | 38.76 | $38.85 | 160709 |
| 2023-03-17 | 38.67 | $38.40 | 354904 |
| 2023-03-16 | 38.70 | $38.69 | 176906 |
| 2023-03-15 | 38.63 | $38.36 | 267000 |
| 2023-03-14 | 38.65 | $38.88 | 137700 |
| 2023-03-13 | 38.51 | $38.80 | 145357 |
| 2023-03-10 | 38.35 | $38.26 | 100814 |
| 2023-03-09 | 38.32 | $38.31 | 92524 |
| 2023-03-08 | 38.27 | $38.56 | 123000 |
| 2023-03-07 | 38.13 | $38.44 | 105100 |
| 2023-03-06 | 37.98 | $38.39 | 89400 |
| 2023-03-03 | 37.82 | $38.43 | 139828 |
| 2023-03-02 | 37.61 | $37.89 | 138742 |
| 2023-03-01 | 37.52 | $37.74 | 142207 |
| 2023-02-28 | 37.47 | $37.41 | 144800 |
| 2023-02-27 | 37.50 | $37.60 | 81700 |
| 2023-02-24 | 37.48 | $37.73 | 147200 |
| 2023-02-23 | 37.42 | $37.99 | 116700 |
| 2023-02-22 | 37.26 | $37.62 | 106310 |
| 2023-02-21 | 37.19 | $37.33 | 78300 |
| 2023-02-17 | 37.19 | $37.49 | 64712 |
| 2023-02-16 | 37.15 | $37.33 | 80300 |
| 2023-02-15 | 37.15 | $37.12 | 115319 |
| 2023-02-14 | 37.23 | $37.37 | 112000 |
| 2023-02-13 | 37.24 | $37.51 | 143714 |
| 2023-02-10 | 37.21 | $37.10 | 121800 |
| 2023-02-09 | 37.31 | $37.06 | 139606 |
| 2023-02-08 | 37.44 | $37.26 | 174700 |
| 2023-02-07 | 37.54 | $37.12 | 173500 |
| 2023-02-06 | 37.71 | $37.12 | 140600 |
| 2023-02-03 | 37.91 | $37.55 | 114900 |
| 2023-02-02 | 38.03 | $37.81 | 107700 |
| 2023-02-01 | 38.07 | $37.59 | 161400 |
| 2023-01-31 | 38.20 | $37.05 | 183029 |
| 2023-01-30 | 38.52 | $38.21 | 111200 |
| 2023-01-27 | 38.53 | $38.20 | 81305 |
| 2023-01-26 | 38.54 | $38.39 | 74900 |
| 2023-01-25 | 38.49 | $38.42 | 98313 |
| 2023-01-24 | 38.40 | $38.50 | 75010 |
| 2023-01-23 | 38.26 | $38.39 | 85900 |
| 2023-01-20 | 38.12 | $38.16 | 139438 |
| 2023-01-19 | 38.01 | $38.08 | 84247 |
| 2023-01-18 | 37.89 | $37.84 | 99310 |
| 2023-01-17 | 37.81 | $37.87 | 90236 |
| 2023-01-13 | 37.70 | $37.68 | 260813 |
| 2023-01-12 | 37.62 | $37.44 | 196700 |
| 2023-01-11 | 37.59 | $37.45 | 208700 |
| 2023-01-10 | 37.54 | $37.54 | 128700 |
| 2023-01-09 | 37.44 | $37.67 | 86600 |
| 2023-01-06 | 37.28 | $37.57 | 163505 |
| 2023-01-05 | 37.10 | $37.05 | 144200 |
| 2023-01-04 | 37.04 | $37.09 | 219000 |
| 2023-01-03 | 36.95 | $37.28 | 245912 |
| 2022-12-30 | 36.77 | $36.59 | 85600 |
| 2022-12-29 | 36.77 | $36.74 | 102935 |
| 2022-12-28 | 36.72 | $36.53 | 124500 |
| 2022-12-27 | 36.71 | $36.81 | 84900 |
| 2022-12-23 | 36.60 | $36.57 | 77501 |
| 2022-12-22 | 36.55 | $36.52 | 131216 |
| 2022-12-21 | 36.49 | $36.25 | 155047 |
| 2022-12-20 | 36.49 | $36.11 | 202800 |
| 2022-12-19 | 36.54 | $35.99 | 135438 |
| 2022-12-16 | 36.63 | $35.87 | 193739 |
| 2022-12-15 | 36.77 | $36.12 | 242536 |
| 2022-12-14 | 36.84 | $36.31 | 173200 |
| 2022-12-13 | 36.87 | $36.42 | 189800 |
| 2022-12-12 | 36.85 | $36.34 | 183600 |
| 2022-12-09 | 36.85 | $36.40 | 132436 |
| 2022-12-08 | 36.81 | $36.22 | 182700 |
| 2022-12-07 | 36.81 | $36.47 | 201200 |
| 2022-12-06 | 36.71 | $36.50 | 157300 |
| 2022-12-05 | 36.57 | $36.57 | 205500 |
| 2022-12-02 | 36.37 | $36.41 | 166600 |
| 2022-12-01 | 36.16 | $36.20 | 144327 |
| 2022-11-30 | 35.96 | $36.52 | 307008 |
| 2022-11-29 | 35.60 | $35.72 | 287500 |
| 2022-11-28 | 35.40 | $35.31 | 283200 |
| 2022-11-25 | 35.29 | $35.87 | 169730 |
| 2022-11-23 | 34.96 | $35.05 | 315907 |
| 2022-11-22 | 34.82 | $34.56 | 308500 |
| 2022-11-21 | 34.80 | $34.56 | 132845 |
| 2022-11-18 | 34.77 | $34.71 | 123200 |
| 2022-11-17 | 34.68 | $34.56 | 137044 |
| 2022-11-16 | 34.61 | $34.63 | 171749 |
| 2022-11-15 | 34.50 | $34.71 | 315719 |
| 2022-11-14 | 34.34 | $34.98 | 262647 |
| 2022-11-11 | 34.06 | $34.93 | 245700 |
| 2022-11-10 | 33.73 | $34.45 | 167600 |
| 2022-11-09 | 33.49 | $33.73 | 285200 |
| 2022-11-08 | 33.42 | $33.62 | 225600 |
| 2022-11-07 | 33.38 | $33.41 | 236817 |
| 2022-11-04 | 33.40 | $33.59 | 160800 |
| 2022-11-03 | 33.38 | $33.28 | 236800 |
| 2022-11-02 | 33.46 | $33.58 | 291400 |
| 2022-11-01 | 33.47 | $33.30 | 387517 |
| 2022-10-31 | 33.58 | $34.41 | 307100 |
| 2022-10-28 | 33.37 | $34.05 | 164228 |
| 2022-10-27 | 33.23 | $34.00 | 256100 |
| 2022-10-26 | 33.10 | $33.74 | 191700 |
| 2022-10-25 | 33.03 | $33.67 | 535521 |
| 2022-10-24 | 32.98 | $33.05 | 349200 |
| 2022-10-21 | 33.14 | $33.47 | 250901 |
| 2022-10-20 | 33.21 | $33.38 | 223300 |
| 2022-10-19 | 33.35 | $33.60 | 343200 |
| 2022-10-18 | 33.46 | $34.00 | 344724 |
| 2022-10-17 | 33.50 | $34.17 | 237500 |
| 2022-10-14 | 33.50 | $33.66 | 280400 |
| 2022-10-13 | 33.69 | $34.34 | 323700 |
| 2022-10-12 | 33.72 | $34.06 | 265824 |
| 2022-10-11 | 33.87 | $33.84 | 255633 |
| 2022-10-10 | 34.14 | $34.18 | 315607 |
| 2022-10-07 | 34.39 | $34.23 | 260713 |
| 2022-10-06 | 34.70 | $34.49 | 313340 |
| 2022-10-05 | 35.01 | $35.08 | 258000 |
| 2022-10-04 | 35.23 | $35.49 | 331168 |
| 2022-10-03 | 35.37 | $35.51 | 460942 |
| 2022-09-30 | 35.57 | $35.53 | 230519 |
| 2022-09-29 | 35.82 | $35.87 | 266543 |
| 2022-09-28 | 36.03 | $36.48 | 195920 |
| 2022-09-27 | 36.12 | $36.25 | 272100 |
| 2022-09-26 | 36.32 | $36.39 | 365346 |
| 2022-09-23 | 36.54 | $36.05 | 202600 |
| 2022-09-22 | 36.93 | $36.79 | 201412 |
| 2022-09-21 | 37.18 | $37.03 | 136019 |
| 2022-09-20 | 37.44 | $37.30 | 217900 |
| 2022-09-19 | 37.67 | $37.66 | 255211 |
| 2022-09-16 | 37.86 | $37.55 | 846019 |
| 2022-09-15 | 38.14 | $37.67 | 182925 |
| 2022-09-14 | 38.45 | $38.12 | 151400 |
| 2022-09-13 | 38.71 | $38.34 | 196746 |
| 2022-09-12 | 38.95 | $39.21 | 121000 |
| 2022-09-09 | 38.99 | $38.94 | 138900 |
| 2022-09-08 | 39.13 | $38.80 | 211300 |
| 2022-09-07 | 39.35 | $38.82 | 148045 |
| 2022-09-06 | 39.62 | $39.21 | 149049 |
| 2022-09-02 | 39.83 | $39.33 | 147200 |
| 2022-09-01 | 40.06 | $39.52 | 142038 |
| 2022-08-31 | 40.28 | $39.72 | 132700 |
| 2022-08-30 | 40.49 | $40.11 | 133400 |
| 2022-08-29 | 40.62 | $40.47 | 154438 |
| 2022-08-26 | 40.67 | $40.36 | 140714 |
| 2022-08-25 | 40.77 | $40.57 | 87831 |
| 2022-08-24 | 40.82 | $40.48 | 104522 |
| 2022-08-23 | 40.91 | $40.70 | 150510 |
| 2022-08-22 | 40.95 | $40.67 | 162119 |
| 2022-08-19 | 41.00 | $40.46 | 72000 |
| 2022-08-18 | 41.14 | $40.79 | 131641 |
| 2022-08-17 | 41.19 | $40.95 | 102900 |
| 2022-08-16 | 41.21 | $41.25 | 119526 |
| 2022-08-15 | 41.13 | $41.41 | 93219 |
| 2022-08-12 | 40.98 | $41.48 | 64007 |
| 2022-08-11 | 40.77 | $41.52 | 116700 |
| 2022-08-10 | 40.51 | $41.32 | 222446 |
| 2022-08-09 | 40.26 | $40.90 | 176533 |
| 2022-08-08 | 40.08 | $40.67 | 180725 |
| 2022-08-05 | 39.95 | $40.51 | 151300 |
| 2022-08-04 | 39.85 | $40.20 | 95543 |
| 2022-08-03 | 39.83 | $40.29 | 178503 |
| 2022-08-02 | 39.79 | $40.24 | 239900 |
| 2022-08-01 | 39.76 | $40.33 | 290731 |
| 2022-07-29 | 39.71 | $40.17 | 99226 |
| 2022-07-28 | 39.71 | $40.29 | 165844 |
| 2022-07-27 | 39.68 | $40.35 | 181200 |
| 2022-07-26 | 39.65 | $39.63 | 147520 |
| 2022-07-25 | 39.84 | $39.84 | 175300 |
| 2022-07-22 | 40.03 | $39.53 | 174210 |
| 2022-07-21 | 40.37 | $39.82 | 152100 |
| 2022-07-20 | 40.71 | $40.07 | 166440 |
| 2022-07-19 | 41.04 | $40.80 | 144000 |
| 2022-07-18 | 41.23 | $40.81 | 164200 |
| 2022-07-15 | 41.47 | $41.15 | 92307 |
| 2022-07-14 | 41.65 | $41.05 | 182330 |
| 2022-07-13 | 41.91 | $41.48 | 138400 |
| 2022-07-12 | 42.10 | $41.58 | 176434 |
| 2022-07-11 | 42.30 | $41.96 | 136247 |
| 2022-07-08 | 42.42 | $42.13 | 157100 |
| 2022-07-07 | 42.52 | $42.59 | 124407 |
| 2022-07-06 | 42.49 | $43.07 | 174100 |
| 2022-07-05 | 42.31 | $42.36 | 170241 |
| 2022-07-01 | 42.31 | $41.88 | 105100 |
| 2022-06-30 | 42.47 | $41.25 | 221608 |
| 2022-06-29 | 42.86 | $42.03 | 181526 |
| 2022-06-28 | 43.08 | $43.18 | 90000 |
| 2022-06-27 | 42.99 | $43.20 | 319318 |
| 2022-06-24 | 42.87 | $43.71 | 145004 |
| 2022-06-23 | 42.56 | $43.03 | 150913 |
| 2022-06-22 | 42.40 | $42.59 | 169316 |
| 2022-06-21 | 42.35 | $42.89 | 222800 |
| 2022-06-17 | 42.18 | $42.07 | 626400 |
| 2022-06-16 | 42.25 | $41.73 | 215119 |
| 2022-06-15 | 42.43 | $42.16 | 197700 |
| 2022-06-14 | 42.53 | $41.99 | 171900 |
| 2022-06-13 | 42.70 | $42.14 | 206800 |
| 2022-06-10 | 42.86 | $42.61 | 144032 |
| 2022-06-09 | 42.90 | $42.61 | 80300 |
| 2022-06-08 | 42.95 | $42.94 | 73800 |
| 2022-06-07 | 42.91 | $42.97 | 64900 |
| 2022-06-06 | 42.84 | $42.91 | 74000 |
| 2022-06-03 | 42.78 | $42.97 | 122900 |
| 2022-06-02 | 42.68 | $43.27 | 121820 |
| 2022-06-01 | 42.47 | $42.93 | 145721 |
| 2022-05-31 | 42.33 | $43.00 | 150900 |
| 2022-05-27 | 42.13 | $42.71 | 66000 |
| 2022-05-26 | 41.98 | $43.07 | 157700 |
| 2022-05-25 | 41.70 | $42.40 | 402800 |
| 2022-05-24 | 41.57 | $42.11 | 96000 |
| 2022-05-23 | 41.52 | $42.13 | 85006 |
| 2022-05-20 | 41.46 | $41.88 | 140703 |
| 2022-05-19 | 41.47 | $41.79 | 94100 |
| 2022-05-18 | 41.53 | $41.70 | 162803 |
| 2022-05-17 | 41.64 | $42.05 | 240603 |
| 2022-05-16 | 41.68 | $42.02 | 162700 |
| 2022-05-13 | 41.75 | $42.10 | 112700 |
| 2022-05-12 | 41.82 | $41.87 | 163232 |
| 2022-05-11 | 42.00 | $42.03 | 160400 |
| 2022-05-10 | 42.18 | $42.23 | 148045 |
| 2022-05-09 | 42.34 | $41.98 | 148400 |
| 2022-05-06 | 42.63 | $42.52 | 182100 |
| 2022-05-05 | 42.82 | $41.96 | 153543 |
| 2022-05-04 | 43.24 | $42.08 | 238348 |
| 2022-05-03 | 43.72 | $42.63 | 211100 |
| 2022-05-02 | 44.14 | $43.77 | 189406 |
| 2022-04-29 | 44.29 | $43.82 | 102728 |
| 2022-04-28 | 44.46 | $44.40 | 84100 |
| 2022-04-27 | 44.47 | $44.55 | 207822 |
| 2022-04-26 | 44.45 | $44.36 | 127859 |
| 2022-04-25 | 44.48 | $44.73 | 81074 |
| 2022-04-22 | 44.40 | $44.35 | 67840 |
| 2022-04-21 | 44.42 | $44.34 | 62600 |
| 2022-04-20 | 44.44 | $44.66 | 87900 |
| 2022-04-19 | 44.37 | $44.31 | 84300 |
| 2022-04-18 | 44.40 | $44.40 | 72900 |
| 2022-04-14 | 44.40 | $44.57 | 59700 |
| 2022-04-13 | 44.35 | $44.54 | 172700 |
| 2022-04-12 | 44.29 | $43.96 | 118100 |
| 2022-04-11 | 44.41 | $44.08 | 67542 |
| 2022-04-08 | 44.51 | $44.29 | 79743 |
| 2022-04-07 | 44.57 | $44.31 | 68512 |
| 2022-04-06 | 44.63 | $44.50 | 150300 |
| 2022-04-05 | 44.64 | $44.44 | 135300 |
| 2022-04-04 | 44.66 | $44.81 | 76100 |
| 2022-04-01 | 44.58 | $44.70 | 137400 |
| 2022-03-31 | 44.50 | $44.45 | 96937 |
| 2022-03-30 | 44.48 | $44.55 | 95300 |
| 2022-03-29 | 44.43 | $44.68 | 141700 |
| 2022-03-28 | 44.31 | $44.44 | 75737 |
| 2022-03-25 | 44.25 | $44.51 | 66800 |
| 2022-03-24 | 44.15 | $44.20 | 75047 |
| 2022-03-23 | 44.12 | $43.89 | 98720 |
| 2022-03-22 | 44.18 | $44.26 | 86937 |
| 2022-03-21 | 44.13 | $44.28 | 80941 |
| 2022-03-18 | 44.07 | $44.45 | 152434 |
| 2022-03-17 | 43.93 | $44.66 | 132900 |
| 2022-03-16 | 43.70 | $44.49 | 159300 |
| 2022-03-15 | 43.48 | $43.62 | 175638 |
| 2022-03-14 | 43.48 | $43.12 | 102300 |
| 2022-03-11 | 43.64 | $43.47 | 158400 |
| 2022-03-10 | 43.72 | $43.77 | 184334 |
| 2022-03-09 | 43.73 | $43.43 | 158228 |
| 2022-03-08 | 43.84 | $43.06 | 163000 |
| 2022-03-07 | 44.10 | $43.06 | 121800 |
| 2022-03-04 | 44.41 | $43.69 | 80400 |
| 2022-03-03 | 44.59 | $43.92 | 177500 |
| 2022-03-02 | 44.72 | $44.44 | 115400 |
| 2022-03-01 | 44.71 | $44.43 | 98800 |
| 2022-02-28 | 44.69 | $44.61 | 94415 |
| 2022-02-25 | 44.59 | $44.86 | 80600 |
| 2022-02-24 | 44.39 | $44.44 | 143529 |
| 2022-02-23 | 44.27 | $44.97 | 133949 |
| 2022-02-22 | 43.95 | $44.43 | 99118 |
| 2022-02-18 | 43.72 | $44.03 | 75420 |
| 2022-02-17 | 43.56 | $43.77 | 183600 |
| 2022-02-16 | 43.45 | $43.69 | 242500 |
| 2022-02-15 | 43.33 | $43.46 | 194000 |
| 2022-02-14 | 43.25 | $43.36 | 131800 |
| 2022-02-11 | 43.19 | $43.26 | 158100 |
| 2022-02-10 | 43.14 | $42.95 | 155000 |
| 2022-02-09 | 43.17 | $43.11 | 224400 |
| 2022-02-08 | 43.16 | $42.88 | 175700 |
| 2022-02-07 | 43.21 | $42.72 | 122100 |
| 2022-02-04 | 43.31 | $42.96 | 98222 |
| 2022-02-03 | 43.36 | $43.11 | 88600 |
| 2022-02-02 | 43.37 | $43.37 | 114300 |
| 2022-02-01 | 43.29 | $43.39 | 73515 |
| 2022-01-31 | 43.18 | $43.41 | 96900 |
| 2022-01-28 | 43.03 | $43.01 | 127600 |
| 2022-01-27 | 42.96 | $43.52 | 157741 |
| 2022-01-26 | 42.72 | $43.26 | 158000 |
| 2022-01-25 | 42.50 | $42.27 | 102000 |
| 2022-01-24 | 42.54 | $42.18 | 181400 |
| 2022-01-21 | 42.62 | $42.40 | 133000 |
| 2022-01-20 | 42.63 | $42.35 | 116700 |
| 2022-01-19 | 42.67 | $42.56 | 145303 |
| 2022-01-18 | 42.63 | $42.72 | 93300 |
| 2022-01-14 | 42.53 | $42.68 | 88700 |
| 2022-01-13 | 42.42 | $42.61 | 60920 |
| 2022-01-12 | 42.30 | $42.38 | 47300 |
| 2022-01-11 | 42.22 | $42.24 | 70618 |
| 2022-01-10 | 42.16 | $42.19 | 69401 |
| 2022-01-07 | 42.10 | $41.70 | 69100 |
| 2022-01-06 | 42.18 | $41.78 | 51109 |
| 2022-01-05 | 42.24 | $41.86 | 113536 |
| 2022-01-04 | 42.29 | $42.04 | 75300 |
| 2022-01-03 | 42.28 | $41.97 | 67631 |
| 2021-12-31 | 42.28 | $42.21 | 32146 |
| 2021-12-30 | 42.20 | $42.24 | 60500 |
| 2021-12-29 | 42.09 | $42.23 | 56600 |
| 2021-12-28 | 41.95 | $42.09 | 61800 |
| 2021-12-27 | 41.81 | $42.13 | 56427 |
| 2021-12-23 | 41.62 | $41.82 | 113008 |
| 2021-12-22 | 41.49 | $41.80 | 153500 |
| 2021-12-21 | 41.32 | $41.52 | 106328 |
| 2021-12-20 | 41.21 | $41.31 | 180117 |
| 2021-12-17 | 41.13 | $41.13 | 98000 |
| 2021-12-16 | 41.08 | $41.01 | 69511 |
| 2021-12-15 | 41.07 | $40.95 | 73000 |
| 2021-12-14 | 41.06 | $40.78 | 89700 |
| 2021-12-13 | 41.10 | $40.92 | 99149 |
| 2021-12-10 | 41.11 | $41.20 | 68700 |
| 2021-12-09 | 41.02 | $41.03 | 68200 |
| 2021-12-08 | 40.96 | $41.08 | 123600 |
| 2021-12-07 | 40.86 | $40.82 | 80000 |
| 2021-12-06 | 40.83 | $40.87 | 92100 |
| 2021-12-03 | 40.77 | $40.75 | 81900 |
| 2021-12-02 | 40.73 | $40.98 | 171306 |
| 2021-12-01 | 40.60 | $40.56 | 186640 |
| 2021-11-30 | 40.57 | $40.10 | 169610 |
| 2021-11-29 | 40.69 | $40.36 | 86800 |
| 2021-11-26 | 40.74 | $40.00 | 45500 |
| 2021-11-24 | 40.91 | $40.68 | 50700 |
| 2021-11-23 | 40.89 | $40.56 | 57409 |
| 2021-11-22 | 40.91 | $40.50 | 78500 |
| 2021-11-19 | 40.94 | $40.70 | 60700 |
| 2021-11-18 | 40.91 | $41.14 | 73500 |
| 2021-11-17 | 40.72 | $41.12 | 75600 |
| 2021-11-16 | 40.49 | $41.12 | 125199 |
| 2021-11-15 | 40.21 | $40.39 | 130511 |
| 2021-11-12 | 40.10 | $40.49 | 101700 |
| 2021-11-11 | 39.92 | $40.27 | 138600 |
| 2021-11-10 | 39.77 | $40.08 | 123534 |
| 2021-11-09 | 39.66 | $39.83 | 93900 |
| 2021-11-08 | 39.59 | $39.70 | 136500 |
| 2021-11-05 | 39.55 | $39.42 | 168537 |
| 2021-11-04 | 39.59 | $39.53 | 87300 |
| 2021-11-03 | 39.61 | $39.51 | 131000 |
| 2021-11-02 | 39.63 | $39.50 | 135300 |
| 2021-11-01 | 39.67 | $39.85 | 140217 |
| 2021-10-29 | 39.60 | $39.50 | 107320 |
| 2021-10-28 | 39.63 | $39.59 | 102131 |
| 2021-10-27 | 39.63 | $39.60 | 79901 |
| 2021-10-26 | 39.64 | $39.65 | 130500 |
| 2021-10-25 | 39.63 | $39.60 | 127748 |
| 2021-10-22 | 39.63 | $39.64 | 113848 |
| 2021-10-21 | 39.63 | $39.57 | 118244 |
| 2021-10-20 | 39.65 | $39.56 | 79712 |
| 2021-10-19 | 39.67 | $39.83 | 117000 |
| 2021-10-18 | 39.62 | $39.60 | 77700 |
| 2021-10-15 | 39.63 | $39.76 | 110200 |
| 2021-10-14 | 39.59 | $39.69 | 109338 |
| 2021-10-13 | 39.57 | $39.68 | 113232 |
| 2021-10-12 | 39.54 | $39.79 | 106100 |
| 2021-10-11 | 39.48 | $39.62 | 80400 |
| 2021-10-08 | 39.47 | $39.54 | 88800 |
| 2021-10-07 | 39.48 | $39.53 | 126931 |
| 2021-10-06 | 39.50 | $39.55 | 77900 |
| 2021-10-05 | 39.52 | $39.56 | 85400 |
| 2021-10-04 | 39.54 | $39.56 | 78615 |
| 2021-10-01 | 39.58 | $39.57 | 97500 |
| 2021-09-30 | 39.62 | $39.29 | 238549 |
| 2021-09-29 | 39.77 | $40.12 | 90900 |
| 2021-09-28 | 39.69 | $39.83 | 108400 |
| 2021-09-27 | 39.68 | $40.20 | 82805 |
| 2021-09-24 | 39.57 | $40.12 | 124000 |
| 2021-09-23 | 39.46 | $40.04 | 124837 |
| 2021-09-22 | 39.35 | $39.71 | 110900 |
| 2021-09-21 | 39.34 | $39.50 | 108444 |
| 2021-09-20 | 39.40 | $39.39 | 150800 |
| 2021-09-17 | 39.52 | $39.55 | 230700 |
| 2021-09-16 | 39.62 | $39.93 | 103700 |
| 2021-09-15 | 39.63 | $40.10 | 86243 |
| 2021-09-14 | 39.60 | $39.94 | 149000 |
| 2021-09-13 | 39.62 | $39.97 | 133000 |
| 2021-09-10 | 39.65 | $39.55 | 147600 |
| 2021-09-09 | 39.82 | $40.05 | 98625 |
| 2021-09-08 | 39.89 | $40.12 | 100900 |
| 2021-09-07 | 39.95 | $40.18 | 54200 |
| 2021-09-03 | 40.02 | $40.28 | 70208 |
| 2021-09-02 | 40.09 | $40.28 | 174948 |
| 2021-09-01 | 40.18 | $40.19 | 141200 |
| 2021-08-31 | 40.33 | $40.85 | 157000 |
| 2021-08-30 | 40.30 | $40.15 | 117700 |
| 2021-08-27 | 40.51 | $39.82 | 136615 |
| 2021-08-26 | 40.87 | $39.74 | 199400 |
| 2021-08-25 | 41.35 | $39.74 | 140338 |
| 2021-08-24 | 41.93 | $40.48 | 102000 |
| 2021-08-23 | 42.40 | $42.06 | 131002 |
| 2021-08-20 | 42.48 | $42.11 | 105827 |
| 2021-08-19 | 42.55 | $42.07 | 148900 |
| 2021-08-18 | 42.64 | $42.09 | 262215 |
| 2021-08-17 | 42.74 | $42.32 | 104900 |
| 2021-08-16 | 42.79 | $42.42 | 114311 |
| 2021-08-13 | 42.80 | $42.32 | 90700 |
| 2021-08-12 | 42.84 | $42.53 | 97014 |
| 2021-08-11 | 42.81 | $42.61 | 126845 |
| 2021-08-10 | 42.74 | $42.68 | 133800 |
| 2021-08-09 | 42.62 | $42.56 | 114400 |
| 2021-08-06 | 42.51 | $42.72 | 110733 |
| 2021-08-05 | 42.31 | $42.70 | 93500 |
| 2021-08-04 | 42.06 | $42.52 | 137628 |
| 2021-08-03 | 41.81 | $42.33 | 99900 |
| 2021-08-02 | 41.56 | $41.97 | 93800 |
| 2021-07-30 | 41.37 | $41.46 | 42400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.84
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.13
Average
50.50
Maximum
74.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 47.84 | $43.08 | 200500 |
| 2026-07-24 | 45.30 | $42.75 | 133300 |
| 2026-07-23 | 42.14 | $42.36 | 159635 |
| 2026-07-22 | 45.06 | $42.82 | 135500 |
| 2026-07-21 | 46.38 | $43.02 | 174327 |
| 2026-07-20 | 43.04 | $42.60 | 256545 |
| 2026-07-17 | 41.73 | $42.44 | 195931 |
| 2026-07-16 | 40.50 | $42.29 | 164800 |
| 2026-07-15 | 34.01 | $41.55 | 267000 |
| 2026-07-14 | 32.98 | $41.44 | 432912 |
| 2026-07-13 | 33.16 | $41.48 | 246700 |
| 2026-07-10 | 32.81 | $41.44 | 159306 |
| 2026-07-09 | 33.10 | $41.51 | 147042 |
| 2026-07-08 | 43.54 | $43.54 | 121339 |
| 2026-07-07 | 44.66 | $43.71 | 171800 |
| 2026-07-06 | 47.38 | $44.11 | 160107 |
| 2026-07-02 | 46.53 | $44.00 | 133500 |
| 2026-07-01 | 46.66 | $44.02 | 173246 |
| 2026-06-30 | 48.20 | $44.26 | 86240 |
| 2026-06-29 | 49.63 | $44.48 | 150700 |
| 2026-06-26 | 52.74 | $44.94 | 117900 |
| 2026-06-25 | 51.80 | $44.79 | 148300 |
| 2026-06-24 | 50.05 | $44.51 | 187800 |
| 2026-06-23 | 54.19 | $45.13 | 181630 |
| 2026-06-22 | 57.39 | $45.57 | 121018 |
| 2026-06-18 | 55.99 | $45.32 | 205800 |
| 2026-06-17 | 57.43 | $45.52 | 231408 |
| 2026-06-16 | 63.21 | $46.27 | 99100 |
| 2026-06-15 | 61.84 | $45.99 | 94333 |
| 2026-06-12 | 62.63 | $46.09 | 105907 |
| 2026-06-11 | 62.22 | $46.00 | 114100 |
| 2026-06-10 | 60.33 | $45.59 | 110144 |
| 2026-06-09 | 58.05 | $45.12 | 169821 |
| 2026-06-08 | 51.90 | $44.02 | 118600 |
| 2026-06-05 | 55.71 | $44.56 | 257700 |
| 2026-06-04 | 60.39 | $45.16 | 100040 |
| 2026-06-03 | 58.97 | $44.90 | 109700 |
| 2026-06-02 | 63.10 | $45.40 | 125900 |
| 2026-06-01 | 61.99 | $45.18 | 150800 |
| 2026-05-29 | 53.44 | $43.77 | 126000 |
| 2026-05-28 | 51.53 | $43.51 | 149000 |
| 2026-05-27 | 53.37 | $43.74 | 104700 |
| 2026-05-26 | 50.60 | $43.36 | 345142 |
| 2026-05-22 | 53.12 | $43.68 | 55000 |
| 2026-05-21 | 54.25 | $43.82 | 83328 |
| 2026-05-20 | 55.52 | $43.98 | 178240 |
| 2026-05-19 | 65.27 | $45.05 | 145149 |
| 2026-05-18 | 54.49 | $43.53 | 105315 |
| 2026-05-15 | 52.26 | $43.29 | 106700 |
| 2026-05-14 | 54.48 | $43.50 | 129000 |
| 2026-05-13 | 54.48 | $43.50 | 141803 |
| 2026-05-12 | 52.93 | $43.32 | 115500 |
| 2026-05-11 | 51.01 | $43.10 | 191722 |
| 2026-05-08 | 58.33 | $43.81 | 92200 |
| 2026-05-07 | 54.39 | $43.36 | 221404 |
| 2026-05-06 | 54.20 | $43.34 | 147200 |
| 2026-05-05 | 52.11 | $43.11 | 85230 |
| 2026-05-04 | 49.43 | $42.83 | 123129 |
| 2026-05-01 | 52.62 | $43.15 | 145518 |
| 2026-04-30 | 54.61 | $43.34 | 109200 |
| 2026-04-29 | 51.20 | $42.97 | 77004 |
| 2026-04-28 | 57.91 | $43.57 | 119229 |
| 2026-04-27 | 58.28 | $43.60 | 150817 |
| 2026-04-24 | 53.16 | $43.05 | 97602 |
| 2026-04-23 | 54.67 | $43.18 | 107800 |
| 2026-04-22 | 54.38 | $43.15 | 109400 |
| 2026-04-21 | 53.93 | $43.10 | 116800 |
| 2026-04-20 | 58.24 | $43.49 | 77400 |
| 2026-04-17 | 61.09 | $43.73 | 115100 |
| 2026-04-16 | 58.77 | $43.44 | 153528 |
| 2026-04-15 | 54.21 | $42.93 | 155942 |
| 2026-04-14 | 50.87 | $42.60 | 159200 |
| 2026-04-13 | 46.25 | $42.19 | 152600 |
| 2026-04-10 | 45.89 | $42.16 | 160800 |
| 2026-04-09 | 49.18 | $42.48 | 188807 |
| 2026-04-08 | 50.80 | $42.63 | 262325 |
| 2026-04-07 | 46.56 | $42.25 | 135902 |
| 2026-04-06 | 47.90 | $42.38 | 122225 |
| 2026-04-02 | 48.21 | $42.41 | 168308 |
| 2026-04-01 | 48.00 | $42.39 | 186204 |
| 2026-03-31 | 46.46 | $42.24 | 211400 |
| 2026-03-30 | 44.05 | $42.01 | 174736 |
| 2026-03-27 | 44.63 | $42.08 | 308773 |
| 2026-03-26 | 48.73 | $42.55 | 189506 |
| 2026-03-25 | 48.54 | $42.53 | 161043 |
| 2026-03-24 | 47.99 | $42.47 | 250140 |
| 2026-03-23 | 45.77 | $42.23 | 572700 |
| 2026-03-20 | 41.00 | $41.75 | 914000 |
| 2026-03-19 | 53.48 | $43.09 | 326714 |
| 2026-03-18 | 53.38 | $43.08 | 173209 |
| 2026-03-17 | 56.76 | $43.37 | 194500 |
| 2026-03-16 | 53.99 | $43.08 | 221417 |
| 2026-03-13 | 49.89 | $42.69 | 165000 |
| 2026-03-12 | 49.57 | $42.66 | 151235 |
| 2026-03-11 | 52.05 | $42.89 | 152900 |
| 2026-03-10 | 55.01 | $43.15 | 205000 |
| 2026-03-09 | 55.13 | $43.16 | 209817 |
| 2026-03-06 | 52.89 | $42.92 | 132012 |
| 2026-03-05 | 52.42 | $42.87 | 205500 |
| 2026-03-04 | 56.60 | $43.26 | 217000 |
| 2026-03-03 | 59.49 | $43.51 | 151800 |
| 2026-03-02 | 61.52 | $43.68 | 195016 |
| 2026-02-27 | 57.99 | $43.24 | 175231 |
| 2026-02-26 | 56.89 | $43.11 | 184400 |
| 2026-02-25 | 63.09 | $43.62 | 141307 |
| 2026-02-24 | 62.55 | $43.55 | 231300 |
| 2026-02-23 | 56.71 | $42.86 | 198147 |
| 2026-02-20 | 55.07 | $42.69 | 146100 |
| 2026-02-19 | 53.39 | $42.52 | 115916 |
| 2026-02-18 | 57.09 | $42.83 | 187045 |
| 2026-02-17 | 59.48 | $43.02 | 144516 |
| 2026-02-13 | 56.76 | $42.72 | 162600 |
| 2026-02-12 | 57.62 | $42.79 | 131003 |
| 2026-02-11 | 54.34 | $42.44 | 190300 |
| 2026-02-10 | 51.16 | $42.13 | 267605 |
| 2026-02-09 | 47.46 | $41.80 | 212500 |
| 2026-02-06 | 44.69 | $41.57 | 339300 |
| 2026-02-05 | 42.56 | $41.40 | 364106 |
| 2026-02-04 | 46.24 | $41.77 | 300000 |
| 2026-02-03 | 46.97 | $41.84 | 282800 |
| 2026-02-02 | 46.74 | $41.82 | 200700 |
| 2026-01-30 | 54.03 | $42.48 | 221144 |
| 2026-01-29 | 56.04 | $42.64 | 202203 |
| 2026-01-28 | 56.80 | $42.70 | 184100 |
| 2026-01-27 | 53.32 | $42.35 | 267200 |
| 2026-01-26 | 57.74 | $42.70 | 172722 |
| 2026-01-23 | 62.37 | $43.03 | 171946 |
| 2026-01-22 | 58.85 | $42.66 | 191043 |
| 2026-01-21 | 55.32 | $42.33 | 205400 |
| 2026-01-20 | 56.15 | $42.39 | 195302 |
| 2026-01-16 | 54.07 | $42.20 | 234100 |
| 2026-01-15 | 53.52 | $42.15 | 242300 |
| 2026-01-14 | 52.87 | $42.09 | 333913 |
| 2026-01-13 | 50.59 | $41.88 | 139000 |
| 2026-01-12 | 51.95 | $42.00 | 157310 |
| 2026-01-09 | 51.01 | $41.91 | 179200 |
| 2026-01-08 | 57.03 | $42.42 | 164936 |
| 2026-01-07 | 51.37 | $41.89 | 217000 |
| 2026-01-06 | 47.12 | $41.55 | 261700 |
| 2026-01-05 | 53.37 | $42.03 | 226312 |
| 2026-01-02 | 49.52 | $41.74 | 163800 |
| 2025-12-31 | 49.11 | $41.71 | 113500 |
| 2025-12-30 | 50.28 | $41.80 | 147631 |
| 2025-12-29 | 49.26 | $41.72 | 135445 |
| 2025-12-26 | 47.86 | $41.61 | 119924 |
| 2025-12-24 | 43.99 | $41.32 | 55100 |
| 2025-12-23 | 43.16 | $41.26 | 119309 |
| 2025-12-22 | 39.63 | $41.01 | 160815 |
| 2025-12-19 | 40.10 | $41.06 | 313918 |
| 2025-12-18 | 35.40 | $40.74 | 207606 |
| 2025-12-17 | 36.42 | $40.86 | 146942 |
| 2025-12-16 | 38.80 | $41.13 | 157621 |
| 2025-12-15 | 42.42 | $41.50 | 156937 |
| 2025-12-12 | 41.01 | $41.40 | 127800 |
| 2025-12-11 | 41.59 | $41.46 | 289801 |
| 2025-12-10 | 41.59 | $41.46 | 154700 |
| 2025-12-09 | 40.83 | $41.40 | 187700 |
| 2025-12-08 | 41.43 | $41.47 | 185417 |
| 2025-12-05 | 44.60 | $41.83 | 147400 |
| 2025-12-04 | 38.92 | $41.37 | 146822 |
| 2025-12-03 | 39.51 | $41.44 | 97800 |
| 2025-12-02 | 38.11 | $41.33 | 113235 |
| 2025-12-01 | 34.75 | $41.07 | 203347 |
| 2025-11-28 | 40.74 | $41.81 | 91800 |
| 2025-11-26 | 41.67 | $41.91 | 216800 |
| 2025-11-25 | 39.72 | $41.76 | 238800 |
| 2025-11-24 | 37.34 | $41.58 | 160003 |
| 2025-11-21 | 39.65 | $41.86 | 190600 |
| 2025-11-20 | 39.90 | $41.89 | 187500 |
| 2025-11-19 | 35.35 | $41.54 | 163719 |
| 2025-11-18 | 38.96 | $41.99 | 192000 |
| 2025-11-17 | 40.71 | $42.19 | 101300 |
| 2025-11-14 | 42.43 | $42.38 | 212823 |
| 2025-11-13 | 42.71 | $42.41 | 177640 |
| 2025-11-12 | 45.86 | $42.75 | 228322 |
| 2025-11-11 | 42.16 | $42.44 | 162242 |
| 2025-11-10 | 42.61 | $42.49 | 194440 |
| 2025-11-07 | 41.55 | $42.40 | 165345 |
| 2025-11-06 | 35.10 | $41.89 | 245226 |
| 2025-11-05 | 37.65 | $42.22 | 182600 |
| 2025-11-04 | 36.18 | $42.11 | 185300 |
| 2025-11-03 | 39.83 | $42.56 | 99834 |
| 2025-10-31 | 40.00 | $42.58 | 128500 |
| 2025-10-30 | 40.66 | $42.66 | 127600 |
| 2025-10-29 | 41.90 | $42.81 | 103272 |
| 2025-10-28 | 47.25 | $43.40 | 102900 |
| 2025-10-27 | 41.87 | $42.95 | 158508 |
| 2025-10-24 | 45.49 | $43.32 | 105500 |
| 2025-10-23 | 44.00 | $43.20 | 111400 |
| 2025-10-22 | 46.31 | $43.43 | 87604 |
| 2025-10-21 | 45.24 | $43.34 | 88637 |
| 2025-10-20 | 50.32 | $43.82 | 145300 |
| 2025-10-17 | 47.40 | $43.57 | 101842 |
| 2025-10-16 | 45.45 | $43.41 | 141128 |
| 2025-10-15 | 43.97 | $43.29 | 124343 |
| 2025-10-14 | 39.97 | $42.98 | 136721 |
| 2025-10-13 | 40.06 | $42.99 | 130127 |
| 2025-10-10 | 39.30 | $42.93 | 144232 |
| 2025-10-09 | 39.78 | $42.99 | 89526 |
| 2025-10-08 | 43.55 | $43.44 | 152922 |
| 2025-10-07 | 45.75 | $43.68 | 127508 |
| 2025-10-06 | 40.39 | $43.23 | 149711 |
| 2025-10-03 | 41.43 | $43.35 | 106127 |
| 2025-10-02 | 41.94 | $43.41 | 147700 |
| 2025-10-01 | 46.18 | $43.88 | 117900 |
| 2025-09-30 | 43.16 | $43.62 | 111203 |
| 2025-09-29 | 43.51 | $43.66 | 116200 |
| 2025-09-26 | 44.48 | $43.77 | 116305 |
| 2025-09-25 | 42.61 | $43.60 | 152616 |
| 2025-09-24 | 45.33 | $43.92 | 97129 |
| 2025-09-23 | 44.60 | $43.85 | 119137 |
| 2025-09-22 | 47.27 | $44.16 | 118812 |
| 2025-09-19 | 45.78 | $44.01 | 262400 |
| 2025-09-18 | 49.41 | $44.42 | 71008 |
| 2025-09-17 | 52.91 | $44.78 | 97700 |
| 2025-09-16 | 51.08 | $44.58 | 121840 |
| 2025-09-15 | 55.26 | $44.99 | 106100 |
| 2025-09-12 | 54.31 | $44.88 | 134649 |
| 2025-09-11 | 55.33 | $44.98 | 150400 |
| 2025-09-10 | 51.43 | $44.53 | 77604 |
| 2025-09-09 | 50.24 | $44.40 | 120300 |
| 2025-09-08 | 48.30 | $44.19 | 87400 |
| 2025-09-05 | 48.21 | $44.18 | 64518 |
| 2025-09-04 | 46.50 | $43.99 | 85842 |
| 2025-09-03 | 41.05 | $43.43 | 102739 |
| 2025-09-02 | 41.62 | $43.51 | 144026 |
| 2025-08-29 | 41.62 | $43.51 | 101700 |
| 2025-08-28 | 43.91 | $43.84 | 178600 |
| 2025-08-27 | 44.91 | $43.98 | 101629 |
| 2025-08-26 | 44.22 | $43.90 | 163100 |
| 2025-08-25 | 48.94 | $44.55 | 86416 |
| 2025-08-22 | 50.19 | $44.71 | 146600 |
| 2025-08-21 | 57.02 | $45.50 | 152900 |
| 2025-08-20 | 56.95 | $45.49 | 127645 |
| 2025-08-19 | 59.75 | $45.79 | 102906 |
| 2025-08-18 | 57.29 | $45.42 | 106105 |
| 2025-08-15 | 53.51 | $44.90 | 55842 |
| 2025-08-14 | 55.20 | $45.09 | 114211 |
| 2025-08-13 | 54.33 | $44.97 | 78525 |
| 2025-08-12 | 57.14 | $45.29 | 124500 |
| 2025-08-11 | 55.00 | $44.98 | 93400 |
| 2025-08-08 | 56.65 | $45.17 | 140600 |
| 2025-08-07 | 56.46 | $45.14 | 202440 |
| 2025-08-06 | 54.64 | $44.86 | 235819 |
| 2025-08-05 | 56.15 | $45.05 | 220608 |
| 2025-08-04 | 45.91 | $43.68 | 151800 |
| 2025-08-01 | 46.51 | $43.76 | 118100 |
| 2025-07-31 | 43.33 | $43.40 | 98100 |
| 2025-07-30 | 43.33 | $43.40 | 84400 |
| 2025-07-29 | 44.87 | $43.63 | 108024 |
| 2025-07-28 | 43.21 | $43.43 | 104931 |
| 2025-07-25 | 45.01 | $43.71 | 77700 |
| 2025-07-24 | 48.09 | $44.16 | 122033 |
| 2025-07-23 | 50.79 | $44.53 | 114400 |
| 2025-07-22 | 47.45 | $44.09 | 107011 |
| 2025-07-21 | 45.03 | $43.79 | 102949 |
| 2025-07-18 | 44.95 | $43.78 | 166714 |
| 2025-07-17 | 49.33 | $44.42 | 114201 |
| 2025-07-16 | 48.89 | $44.36 | 139500 |
| 2025-07-15 | 46.13 | $43.99 | 199200 |
| 2025-07-14 | 49.27 | $44.45 | 109100 |
| 2025-07-11 | 49.83 | $44.53 | 146300 |
| 2025-07-10 | 48.00 | $44.27 | 105800 |
| 2025-07-09 | 46.87 | $44.11 | 143145 |
| 2025-07-08 | 48.24 | $44.33 | 164300 |
| 2025-07-07 | 50.54 | $44.69 | 143443 |
| 2025-07-03 | 56.36 | $45.51 | 61500 |
| 2025-07-02 | 69.74 | $46.95 | 153400 |
| 2025-07-01 | 68.20 | $46.64 | 169634 |
| 2025-06-30 | 68.05 | $46.61 | 96300 |
| 2025-06-27 | 70.80 | $46.87 | 113700 |
| 2025-06-26 | 70.23 | $46.74 | 127100 |
| 2025-06-25 | 68.18 | $46.29 | 208500 |
| 2025-06-24 | 67.52 | $46.15 | 115640 |
| 2025-06-23 | 66.96 | $46.03 | 103104 |
| 2025-06-20 | 66.60 | $45.95 | 103025 |
| 2025-06-18 | 68.66 | $46.18 | 96400 |
| 2025-06-17 | 67.10 | $45.81 | 413500 |
| 2025-06-16 | 69.96 | $46.13 | 284702 |
| 2025-06-13 | 67.93 | $45.63 | 85144 |
| 2025-06-12 | 66.38 | $45.27 | 135100 |
| 2025-06-11 | 62.13 | $44.39 | 89000 |
| 2025-06-10 | 61.23 | $44.22 | 139625 |
| 2025-06-09 | 61.64 | $44.27 | 85338 |
| 2025-06-06 | 58.98 | $43.76 | 67602 |
| 2025-06-05 | 58.66 | $43.70 | 96800 |
| 2025-06-04 | 56.57 | $43.31 | 139413 |
| 2025-06-03 | 58.00 | $43.51 | 154400 |
| 2025-06-02 | 62.10 | $44.06 | 146527 |
| 2025-05-30 | 59.21 | $43.48 | 57000 |
| 2025-05-29 | 60.81 | $43.69 | 150432 |
| 2025-05-28 | 64.50 | $44.16 | 68000 |
| 2025-05-27 | 65.14 | $44.24 | 74400 |
| 2025-05-23 | 66.08 | $44.36 | 109800 |
| 2025-05-22 | 66.45 | $44.41 | 170910 |
| 2025-05-21 | 64.69 | $43.95 | 112915 |
| 2025-05-20 | 64.07 | $43.79 | 61318 |
| 2025-05-19 | 64.20 | $43.81 | 87138 |
| 2025-05-16 | 63.69 | $43.67 | 79200 |
| 2025-05-15 | 63.31 | $43.56 | 317900 |
| 2025-05-14 | 60.14 | $42.70 | 88827 |
| 2025-05-13 | 60.49 | $42.76 | 179046 |
| 2025-05-12 | 63.80 | $43.33 | 198235 |
| 2025-05-09 | 62.32 | $42.90 | 108100 |
| 2025-05-08 | 59.07 | $42.02 | 218930 |
| 2025-05-07 | 65.13 | $43.02 | 227600 |
| 2025-05-06 | 70.35 | $43.78 | 209724 |
| 2025-05-05 | 72.83 | $44.12 | 328631 |
| 2025-05-02 | 66.00 | $42.08 | 248100 |
| 2025-05-01 | 56.86 | $40.27 | 182609 |
| 2025-04-30 | 58.26 | $40.44 | 93400 |
| 2025-04-29 | 54.98 | $39.91 | 106000 |
| 2025-04-28 | 51.72 | $39.43 | 100900 |
| 2025-04-25 | 48.94 | $39.05 | 123421 |
| 2025-04-24 | 51.00 | $39.33 | 172503 |
| 2025-04-23 | 50.65 | $39.28 | 199149 |
| 2025-04-22 | 55.66 | $39.94 | 187138 |
| 2025-04-21 | 53.12 | $39.56 | 141600 |
| 2025-04-17 | 56.34 | $39.96 | 154608 |
| 2025-04-16 | 55.77 | $39.87 | 100500 |
| 2025-04-15 | 57.04 | $40.03 | 126527 |
| 2025-04-14 | 55.85 | $39.83 | 217200 |
| 2025-04-11 | 59.44 | $40.29 | 184319 |
| 2025-04-10 | 49.42 | $38.80 | 177729 |
| 2025-04-09 | 52.30 | $39.15 | 262300 |
| 2025-04-08 | 40.99 | $37.94 | 185900 |
| 2025-04-07 | 38.46 | $37.72 | 176000 |
| 2025-04-04 | 48.04 | $38.80 | 146036 |
| 2025-04-03 | 59.50 | $39.68 | 203606 |
| 2025-04-02 | 54.72 | $39.27 | 82219 |
| 2025-04-01 | 55.79 | $39.34 | 181000 |
| 2025-03-31 | 54.21 | $39.21 | 192800 |
| 2025-03-28 | 55.07 | $39.27 | 118833 |
| 2025-03-27 | 57.84 | $39.46 | 131944 |
| 2025-03-26 | 51.08 | $38.91 | 100700 |
| 2025-03-25 | 53.92 | $39.10 | 79000 |
| 2025-03-24 | 52.47 | $38.99 | 83600 |
| 2025-03-21 | 54.70 | $39.14 | 96100 |
| 2025-03-20 | 53.05 | $39.01 | 201721 |
| 2025-03-19 | 50.56 | $38.82 | 97800 |
| 2025-03-18 | 54.93 | $39.12 | 113700 |
| 2025-03-17 | 57.78 | $39.30 | 172110 |
| 2025-03-14 | 57.55 | $39.28 | 70335 |
| 2025-03-13 | 56.29 | $39.17 | 71505 |
| 2025-03-12 | 51.86 | $38.81 | 67400 |
| 2025-03-11 | 51.08 | $38.75 | 147500 |
| 2025-03-10 | 56.31 | $39.11 | 110800 |
| 2025-03-07 | 57.24 | $39.17 | 94700 |
| 2025-03-06 | 57.02 | $39.15 | 114400 |
| 2025-03-05 | 57.59 | $39.19 | 164834 |
| 2025-03-04 | 54.89 | $38.94 | 155034 |
| 2025-03-03 | 58.58 | $39.20 | 107018 |
| 2025-02-28 | 55.05 | $38.88 | 100800 |
| 2025-02-27 | 56.33 | $38.97 | 114400 |
| 2025-02-26 | 54.66 | $38.82 | 100000 |
| 2025-02-25 | 54.22 | $38.78 | 164622 |
| 2025-02-24 | 60.71 | $39.24 | 170234 |
| 2025-02-21 | 58.56 | $39.03 | 99917 |
| 2025-02-20 | 56.73 | $38.86 | 72920 |
| 2025-02-19 | 51.35 | $38.41 | 83500 |
| 2025-02-18 | 57.04 | $38.79 | 77900 |
| 2025-02-14 | 53.57 | $38.52 | 68406 |
| 2025-02-13 | 54.98 | $38.61 | 101900 |
| 2025-02-12 | 53.83 | $38.52 | 69500 |
| 2025-02-11 | 53.70 | $38.51 | 107600 |
| 2025-02-10 | 53.58 | $38.50 | 107700 |
| 2025-02-07 | 52.65 | $38.42 | 73627 |
| 2025-02-06 | 54.46 | $38.56 | 77210 |
| 2025-02-05 | 52.81 | $38.41 | 80400 |
| 2025-02-04 | 51.47 | $38.29 | 168606 |
| 2025-02-03 | 54.15 | $38.51 | 223400 |
| 2025-01-31 | 58.48 | $38.84 | 110200 |
| 2025-01-30 | 58.48 | $38.84 | 73300 |
| 2025-01-29 | 60.32 | $38.98 | 92700 |
| 2025-01-28 | 63.74 | $39.23 | 104347 |
| 2025-01-27 | 66.16 | $39.40 | 130032 |
| 2025-01-24 | 62.41 | $38.93 | 75400 |
| 2025-01-23 | 61.37 | $38.81 | 105915 |
| 2025-01-22 | 50.85 | $37.83 | 75547 |
| 2025-01-21 | 52.66 | $37.96 | 66600 |
| 2025-01-17 | 50.87 | $37.82 | 74120 |
| 2025-01-16 | 48.49 | $37.64 | 71000 |
| 2025-01-15 | 44.99 | $37.39 | 93700 |
| 2025-01-14 | 40.02 | $37.07 | 184600 |
| 2025-01-13 | 40.13 | $37.08 | 126000 |
| 2025-01-10 | 35.16 | $36.78 | 130000 |
| 2025-01-08 | 42.94 | $37.47 | 123836 |
| 2025-01-07 | 42.42 | $37.44 | 81846 |
| 2025-01-06 | 42.67 | $37.46 | 126800 |
| 2025-01-03 | 40.50 | $37.33 | 96100 |
| 2025-01-02 | 41.77 | $37.44 | 62243 |
| 2024-12-31 | 44.28 | $37.65 | 63000 |
| 2024-12-30 | 47.78 | $37.92 | 75732 |
| 2024-12-27 | 48.32 | $37.96 | 57000 |
| 2024-12-26 | 48.58 | $37.98 | 82000 |
| 2024-12-24 | 49.86 | $38.08 | 35049 |
| 2024-12-23 | 47.23 | $37.88 | 130600 |
| 2024-12-20 | 43.42 | $37.61 | 160032 |
| 2024-12-19 | 47.79 | $37.97 | 100140 |
| 2024-12-18 | 46.65 | $37.89 | 97910 |
| 2024-12-17 | 46.38 | $37.87 | 75337 |
| 2024-12-16 | 46.96 | $37.92 | 91700 |
| 2024-12-13 | 49.91 | $38.17 | 84234 |
| 2024-12-12 | 49.30 | $38.12 | 85320 |
| 2024-12-11 | 49.53 | $38.14 | 69200 |
| 2024-12-10 | 52.16 | $38.37 | 85400 |
| 2024-12-09 | 53.69 | $38.50 | 103609 |
| 2024-12-06 | 52.67 | $38.40 | 95400 |
| 2024-12-05 | 54.96 | $38.60 | 128312 |
| 2024-12-04 | 53.62 | $38.46 | 173803 |
| 2024-12-03 | 49.55 | $38.06 | 58400 |
| 2024-12-02 | 50.17 | $38.12 | 161125 |
| 2024-11-29 | 49.87 | $38.09 | 56600 |
| 2024-11-27 | 52.28 | $38.33 | 96600 |
| 2024-11-26 | 52.58 | $38.36 | 105436 |
| 2024-11-25 | 53.16 | $38.42 | 142100 |
| 2024-11-22 | 49.44 | $38.00 | 168132 |
| 2024-11-21 | 48.33 | $37.88 | 97702 |
| 2024-11-20 | 47.03 | $37.74 | 154600 |
| 2024-11-19 | 49.56 | $38.04 | 105433 |
| 2024-11-18 | 47.97 | $37.86 | 96420 |
| 2024-11-15 | 45.61 | $37.60 | 313027 |
| 2024-11-14 | 43.26 | $37.35 | 371036 |
| 2024-11-13 | 47.81 | $37.93 | 90631 |
| 2024-11-12 | 45.66 | $37.70 | 75300 |
| 2024-11-11 | 47.69 | $37.95 | 99000 |
| 2024-11-08 | 47.15 | $37.89 | 78700 |
| 2024-11-07 | 48.90 | $38.11 | 116600 |
| 2024-11-06 | 40.65 | $37.24 | 89821 |
| 2024-11-05 | 52.37 | $38.51 | 132043 |
| 2024-11-04 | 47.75 | $38.10 | 86838 |
| 2024-11-01 | 44.90 | $37.87 | 125130 |
| 2024-10-31 | 42.57 | $37.69 | 112400 |
| 2024-10-30 | 43.84 | $37.82 | 83412 |
| 2024-10-29 | 44.72 | $37.91 | 130100 |
| 2024-10-28 | 44.60 | $37.90 | 83900 |
| 2024-10-25 | 43.35 | $37.79 | 122549 |
| 2024-10-24 | 42.67 | $37.73 | 69900 |
| 2024-10-23 | 43.83 | $37.87 | 81400 |
| 2024-10-22 | 47.21 | $38.26 | 61217 |
| 2024-10-21 | 44.71 | $38.02 | 49100 |
| 2024-10-18 | 49.12 | $38.50 | 107800 |
| 2024-10-17 | 44.93 | $38.11 | 106600 |
| 2024-10-16 | 43.11 | $37.95 | 80535 |
| 2024-10-15 | 46.00 | $38.27 | 133500 |
| 2024-10-14 | 42.32 | $37.95 | 134233 |
| 2024-10-11 | 38.19 | $37.62 | 190900 |
| 2024-10-10 | 38.83 | $37.70 | 102600 |
| 2024-10-09 | 41.21 | $37.99 | 61012 |
| 2024-10-08 | 42.49 | $38.14 | 49212 |
| 2024-10-07 | 44.78 | $38.40 | 52400 |
| 2024-10-04 | 49.03 | $38.84 | 103800 |
| 2024-10-03 | 47.41 | $38.69 | 68600 |
| 2024-10-02 | 52.46 | $39.17 | 81700 |
| 2024-10-01 | 53.94 | $39.30 | 73740 |
| 2024-09-30 | 58.39 | $39.67 | 48300 |
| 2024-09-27 | 66.25 | $40.23 | 93536 |
| 2024-09-26 | 72.18 | $40.59 | 77842 |
| 2024-09-25 | 67.94 | $40.03 | 73300 |
| 2024-09-24 | 68.47 | $40.06 | 60400 |
| 2024-09-23 | 64.91 | $39.65 | 58532 |
| 2024-09-20 | 61.70 | $39.33 | 92400 |
| 2024-09-19 | 60.18 | $39.19 | 84511 |
| 2024-09-18 | 58.86 | $39.07 | 103600 |
| 2024-09-17 | 59.17 | $39.09 | 55531 |
| 2024-09-16 | 63.31 | $39.35 | 57326 |
| 2024-09-13 | 63.80 | $39.38 | 97800 |
| 2024-09-12 | 60.19 | $39.01 | 55900 |
| 2024-09-11 | 58.50 | $38.85 | 156208 |
| 2024-09-10 | 58.50 | $38.85 | 51114 |
| 2024-09-09 | 57.47 | $38.75 | 78208 |
| 2024-09-06 | 57.37 | $38.74 | 133600 |
| 2024-09-05 | 58.15 | $38.80 | 100901 |
| 2024-09-04 | 56.27 | $38.60 | 169100 |
| 2024-09-03 | 57.13 | $38.67 | 117819 |
| 2024-08-30 | 56.95 | $38.65 | 116726 |
| 2024-08-29 | 57.40 | $38.69 | 55400 |
| 2024-08-28 | 58.95 | $38.83 | 98804 |
| 2024-08-27 | 58.34 | $38.75 | 34300 |
| 2024-08-26 | 58.96 | $38.81 | 50900 |
| 2024-08-23 | 60.29 | $38.94 | 54549 |
| 2024-08-22 | 55.69 | $38.31 | 61800 |
| 2024-08-21 | 58.24 | $38.56 | 72500 |
| 2024-08-20 | 57.20 | $38.42 | 64100 |
| 2024-08-19 | 59.40 | $38.64 | 45601 |
| 2024-08-16 | 55.55 | $38.12 | 82900 |
| 2024-08-15 | 53.63 | $37.88 | 71647 |
| 2024-08-14 | 53.14 | $37.82 | 88400 |
| 2024-08-13 | 52.04 | $37.68 | 84701 |
| 2024-08-12 | 52.29 | $37.71 | 83736 |
| 2024-08-09 | 52.53 | $37.74 | 113313 |
| 2024-08-08 | 50.80 | $37.50 | 132437 |
| 2024-08-07 | 46.24 | $36.91 | 221400 |
| 2024-08-06 | 52.07 | $37.66 | 163342 |
| 2024-08-05 | 46.90 | $37.05 | 189601 |
| 2024-08-02 | 50.46 | $37.47 | 150347 |
| 2024-08-01 | 42.46 | $36.66 | 127500 |
| 2024-07-31 | 46.80 | $37.15 | 105300 |
| 2024-07-30 | 40.55 | $36.62 | 113849 |
| 2024-07-29 | 42.15 | $36.80 | 122200 |
| 2024-07-26 | 45.16 | $37.12 | 145400 |
| 2024-07-25 | 40.35 | $36.74 | 187600 |
| 2024-07-24 | 39.16 | $36.65 | 115140 |
| 2024-07-23 | 38.90 | $36.63 | 111500 |
| 2024-07-22 | 38.40 | $36.59 | 93025 |
| 2024-07-19 | 36.04 | $36.40 | 85700 |
| 2024-07-18 | 37.25 | $36.57 | 113810 |
| 2024-07-17 | 35.93 | $36.46 | 85200 |
| 2024-07-16 | 36.13 | $36.49 | 107200 |
| 2024-07-15 | 35.11 | $36.40 | 67100 |
| 2024-07-12 | 35.77 | $36.51 | 91900 |
| 2024-07-11 | 33.51 | $36.30 | 74704 |
| 2024-07-10 | 32.21 | $36.18 | 79930 |
| 2024-07-09 | 31.57 | $36.12 | 126515 |
| 2024-07-08 | 32.49 | $36.31 | 118435 |
| 2024-07-05 | 33.71 | $36.56 | 116400 |
| 2024-07-03 | 38.00 | $37.35 | 71700 |
| 2024-07-02 | 46.47 | $38.54 | 58101 |
| 2024-07-01 | 48.54 | $38.78 | 49007 |
| 2024-06-28 | 46.95 | $38.61 | 45300 |
| 2024-06-27 | 44.45 | $38.35 | 63148 |
| 2024-06-26 | 42.47 | $38.15 | 179845 |
| 2024-06-25 | 45.47 | $38.54 | 62803 |
| 2024-06-24 | 48.04 | $38.85 | 139400 |
| 2024-06-21 | 44.49 | $38.48 | 175435 |
| 2024-06-20 | 53.83 | $39.47 | 69000 |
| 2024-06-18 | 56.32 | $39.69 | 44000 |
| 2024-06-17 | 55.70 | $39.62 | 45200 |
| 2024-06-14 | 55.53 | $39.60 | 60000 |
| 2024-06-13 | 53.83 | $39.40 | 34200 |
| 2024-06-12 | 55.76 | $39.59 | 49302 |
| 2024-06-11 | 54.20 | $39.40 | 35200 |
| 2024-06-10 | 52.96 | $39.25 | 41500 |
| 2024-06-07 | 50.15 | $38.92 | 29300 |
| 2024-06-06 | 55.19 | $39.45 | 40304 |
| 2024-06-05 | 58.68 | $39.78 | 42700 |
| 2024-06-04 | 56.38 | $39.49 | 55913 |
| 2024-06-03 | 54.29 | $39.24 | 48223 |
| 2024-05-31 | 58.21 | $39.61 | 72600 |
| 2024-05-30 | 53.08 | $39.02 | 40300 |
| 2024-05-29 | 48.50 | $38.57 | 35200 |
| 2024-05-28 | 57.50 | $39.33 | 74600 |
| 2024-05-24 | 57.50 | $39.33 | 41917 |
| 2024-05-23 | 57.03 | $39.28 | 47514 |
| 2024-05-22 | 55.91 | $39.16 | 26100 |
| 2024-05-21 | 53.21 | $38.88 | 59524 |
| 2024-05-20 | 57.64 | $39.25 | 30700 |
| 2024-05-17 | 56.81 | $39.16 | 36800 |
| 2024-05-16 | 55.90 | $39.06 | 41700 |
| 2024-05-15 | 55.08 | $38.97 | 28838 |
| 2024-05-14 | 51.80 | $38.62 | 40800 |
| 2024-05-13 | 52.32 | $38.67 | 49900 |
| 2024-05-10 | 49.93 | $38.42 | 71303 |
| 2024-05-09 | 54.15 | $38.83 | 29234 |
| 2024-05-08 | 53.97 | $38.81 | 59700 |
| 2024-05-07 | 51.81 | $38.57 | 72800 |
| 2024-05-06 | 48.25 | $38.20 | 54800 |
| 2024-05-03 | 49.00 | $38.28 | 79725 |
| 2024-05-02 | 43.41 | $37.74 | 51300 |
| 2024-05-01 | 45.70 | $38.00 | 66925 |
| 2024-04-30 | 42.48 | $37.71 | 67100 |
| 2024-04-29 | 47.15 | $38.22 | 95500 |
| 2024-04-26 | 43.20 | $37.88 | 67603 |
| 2024-04-25 | 43.08 | $37.87 | 55400 |
| 2024-04-24 | 46.50 | $38.24 | 102200 |
| 2024-04-23 | 50.07 | $38.59 | 59200 |
| 2024-04-22 | 49.54 | $38.54 | 101000 |
| 2024-04-19 | 41.46 | $37.85 | 86500 |
| 2024-04-18 | 44.50 | $38.16 | 60620 |
| 2024-04-17 | 42.43 | $38.00 | 87000 |
| 2024-04-16 | 44.09 | $38.17 | 52000 |
| 2024-04-15 | 49.03 | $38.63 | 67855 |
| 2024-04-12 | 47.45 | $38.50 | 55800 |
| 2024-04-11 | 53.64 | $39.01 | 57600 |
| 2024-04-10 | 52.25 | $38.89 | 83105 |
| 2024-04-09 | 57.14 | $39.25 | 65442 |
| 2024-04-08 | 57.43 | $39.27 | 47100 |
| 2024-04-05 | 54.06 | $38.96 | 67800 |
| 2024-04-04 | 54.59 | $39.00 | 51700 |
| 2024-04-03 | 56.56 | $39.15 | 62800 |
| 2024-04-02 | 62.56 | $39.57 | 59838 |
| 2024-04-01 | 60.48 | $39.35 | 67100 |
| 2024-03-28 | 58.37 | $39.14 | 92738 |
| 2024-03-27 | 61.17 | $39.33 | 66801 |
| 2024-03-26 | 59.52 | $39.16 | 106029 |
| 2024-03-25 | 52.80 | $38.56 | 77500 |
| 2024-03-22 | 47.71 | $38.19 | 102238 |
| 2024-03-21 | 50.50 | $38.39 | 86400 |
| 2024-03-20 | 52.40 | $38.52 | 86200 |
| 2024-03-19 | 52.83 | $38.55 | 66200 |
| 2024-03-18 | 52.33 | $38.51 | 69920 |
| 2024-03-15 | 51.60 | $38.45 | 76600 |
| 2024-03-14 | 51.48 | $38.44 | 54100 |
| 2024-03-13 | 51.03 | $38.40 | 63425 |
| 2024-03-12 | 53.28 | $38.59 | 77011 |
| 2024-03-11 | 52.33 | $38.50 | 57612 |
| 2024-03-08 | 49.53 | $38.24 | 79310 |
| 2024-03-07 | 51.75 | $38.44 | 50100 |
| 2024-03-06 | 49.71 | $38.25 | 68900 |
| 2024-03-05 | 47.84 | $38.08 | 70407 |
| 2024-03-04 | 49.70 | $38.26 | 48700 |
| 2024-03-01 | 52.06 | $38.48 | 149400 |
| 2024-02-29 | 44.18 | $37.79 | 120944 |
| 2024-02-28 | 45.41 | $37.91 | 104533 |
| 2024-02-27 | 44.93 | $37.87 | 85200 |
| 2024-02-26 | 48.74 | $38.24 | 120114 |
| 2024-02-23 | 51.68 | $38.50 | 46806 |
| 2024-02-22 | 53.44 | $38.65 | 55700 |
| 2024-02-21 | 56.49 | $38.90 | 72919 |
| 2024-02-20 | 56.20 | $38.87 | 61239 |
| 2024-02-16 | 54.80 | $38.72 | 71812 |
| 2024-02-15 | 56.17 | $38.84 | 60500 |
| 2024-02-14 | 55.64 | $38.78 | 56200 |
| 2024-02-13 | 51.98 | $38.38 | 41600 |
| 2024-02-12 | 58.51 | $38.95 | 47129 |
| 2024-02-09 | 57.07 | $38.79 | 67500 |
| 2024-02-08 | 55.61 | $38.63 | 40003 |
| 2024-02-07 | 57.95 | $38.83 | 69011 |
| 2024-02-06 | 55.93 | $38.60 | 50710 |
| 2024-02-05 | 56.15 | $38.62 | 150839 |
| 2024-02-02 | 52.15 | $38.18 | 69349 |
| 2024-02-01 | 52.06 | $38.17 | 130200 |
| 2024-01-31 | 46.10 | $37.58 | 119423 |
| 2024-01-30 | 48.83 | $37.86 | 190719 |
| 2024-01-29 | 54.42 | $38.37 | 61800 |
| 2024-01-26 | 56.98 | $38.58 | 67413 |
| 2024-01-25 | 53.21 | $38.20 | 74410 |
| 2024-01-24 | 53.00 | $38.18 | 150000 |
| 2024-01-23 | 52.80 | $38.16 | 137300 |
| 2024-01-22 | 49.26 | $37.81 | 72039 |
| 2024-01-19 | 50.28 | $37.91 | 64100 |
| 2024-01-18 | 49.28 | $37.81 | 104100 |
| 2024-01-17 | 46.19 | $37.51 | 112447 |
| 2024-01-16 | 48.53 | $37.76 | 113000 |
| 2024-01-12 | 58.57 | $38.65 | 89718 |
| 2024-01-11 | 57.15 | $38.50 | 73639 |
| 2024-01-10 | 58.55 | $38.61 | 84421 |
| 2024-01-09 | 55.95 | $38.33 | 69731 |
| 2024-01-08 | 59.10 | $38.58 | 134900 |
| 2024-01-05 | 55.16 | $38.17 | 119926 |
| 2024-01-04 | 54.45 | $38.10 | 86200 |
| 2024-01-03 | 55.41 | $38.18 | 188200 |
| 2024-01-02 | 65.00 | $38.89 | 78921 |
| 2023-12-29 | 67.83 | $39.07 | 110635 |
| 2023-12-28 | 66.03 | $38.84 | 91500 |
| 2023-12-27 | 61.71 | $38.35 | 78200 |
| 2023-12-26 | 61.04 | $38.28 | 78700 |
| 2023-12-22 | 57.16 | $37.90 | 64000 |
| 2023-12-21 | 55.26 | $37.73 | 81124 |
| 2023-12-20 | 52.69 | $37.51 | 88925 |
| 2023-12-19 | 55.16 | $37.69 | 98749 |
| 2023-12-18 | 53.55 | $37.55 | 81900 |
| 2023-12-15 | 53.10 | $37.51 | 295008 |
| 2023-12-14 | 58.10 | $37.88 | 106647 |
| 2023-12-13 | 59.84 | $38.00 | 116317 |
| 2023-12-12 | 56.21 | $37.65 | 162700 |
| 2023-12-11 | 55.67 | $37.60 | 201500 |
| 2023-12-08 | 61.96 | $38.03 | 91800 |
| 2023-12-07 | 64.71 | $38.20 | 111032 |
| 2023-12-06 | 66.86 | $38.33 | 180600 |
| 2023-12-05 | 70.28 | $38.53 | 101700 |
| 2023-12-04 | 68.11 | $38.25 | 88100 |
| 2023-12-01 | 66.62 | $38.07 | 100300 |
| 2023-11-30 | 65.52 | $37.94 | 150600 |
| 2023-11-29 | 67.98 | $38.09 | 127400 |
| 2023-11-28 | 66.80 | $37.94 | 116516 |
| 2023-11-27 | 67.27 | $37.97 | 84400 |
| 2023-11-24 | 63.86 | $37.55 | 58206 |
| 2023-11-22 | 61.12 | $37.25 | 102916 |
| 2023-11-21 | 63.41 | $37.40 | 130950 |
| 2023-11-20 | 60.70 | $37.11 | 96341 |
| 2023-11-17 | 56.95 | $36.75 | 98403 |
| 2023-11-16 | 56.74 | $36.73 | 96746 |
| 2023-11-15 | 55.56 | $36.62 | 106906 |
| 2023-11-14 | 50.96 | $36.22 | 107601 |
| 2023-11-13 | 47.06 | $35.92 | 99800 |
| 2023-11-10 | 46.79 | $35.90 | 100500 |
| 2023-11-09 | 51.23 | $36.26 | 87700 |
| 2023-11-08 | 50.74 | $36.22 | 118300 |
| 2023-11-07 | 52.63 | $36.37 | 119405 |
| 2023-11-06 | 54.57 | $36.52 | 138430 |
| 2023-11-03 | 54.36 | $36.50 | 205310 |
| 2023-11-02 | 52.12 | $36.29 | 245418 |
| 2023-11-01 | 46.81 | $35.84 | 333900 |
| 2023-10-31 | 44.06 | $35.63 | 169141 |
| 2023-10-30 | 46.91 | $35.89 | 123310 |
| 2023-10-27 | 41.51 | $35.50 | 115405 |
| 2023-10-26 | 42.35 | $35.58 | 78600 |
| 2023-10-25 | 43.71 | $35.71 | 128000 |
| 2023-10-24 | 45.65 | $35.89 | 146400 |
| 2023-10-23 | 40.66 | $35.53 | 109900 |
| 2023-10-20 | 42.51 | $35.71 | 113700 |
| 2023-10-19 | 43.24 | $35.78 | 128540 |
| 2023-10-18 | 43.96 | $35.85 | 97900 |
| 2023-10-17 | 47.82 | $36.21 | 124200 |
| 2023-10-16 | 49.55 | $36.36 | 125231 |
| 2023-10-13 | 43.48 | $35.89 | 110923 |
| 2023-10-12 | 47.15 | $36.21 | 150200 |
| 2023-10-11 | 52.69 | $36.63 | 115200 |
| 2023-10-10 | 50.03 | $36.43 | 112920 |
| 2023-10-09 | 49.90 | $36.42 | 116000 |
| 2023-10-06 | 46.50 | $36.17 | 159213 |
| 2023-10-05 | 43.89 | $35.99 | 134617 |
| 2023-10-04 | 41.49 | $35.83 | 116800 |
| 2023-10-03 | 39.49 | $35.70 | 142244 |
| 2023-10-02 | 41.35 | $35.88 | 113200 |
| 2023-09-29 | 41.97 | $35.94 | 111915 |
| 2023-09-28 | 42.90 | $36.03 | 101634 |
| 2023-09-27 | 41.68 | $35.94 | 140819 |
| 2023-09-26 | 39.77 | $35.80 | 117914 |
| 2023-09-25 | 44.29 | $36.26 | 84333 |
| 2023-09-22 | 46.47 | $36.46 | 148518 |
| 2023-09-21 | 41.10 | $36.07 | 152100 |
| 2023-09-20 | 48.44 | $36.69 | 219734 |
| 2023-09-19 | 46.99 | $36.59 | 123400 |
| 2023-09-18 | 48.41 | $36.70 | 91740 |
| 2023-09-15 | 44.33 | $36.42 | 344000 |
| 2023-09-14 | 44.69 | $36.45 | 104800 |
| 2023-09-13 | 45.99 | $36.56 | 116200 |
| 2023-09-12 | 42.38 | $36.31 | 97111 |
| 2023-09-11 | 42.59 | $36.33 | 139800 |
| 2023-09-08 | 38.40 | $36.05 | 128085 |
| 2023-09-07 | 39.68 | $36.18 | 129019 |
| 2023-09-06 | 40.36 | $36.25 | 97240 |
| 2023-09-05 | 43.98 | $36.60 | 198340 |
| 2023-09-01 | 38.44 | $36.23 | 77800 |
| 2023-08-31 | 40.50 | $36.43 | 128148 |
| 2023-08-30 | 44.96 | $36.82 | 103100 |
| 2023-08-29 | 47.37 | $37.01 | 57800 |
| 2023-08-28 | 43.26 | $36.74 | 62602 |
| 2023-08-25 | 40.82 | $36.59 | 139321 |
| 2023-08-24 | 44.58 | $36.90 | 89916 |
| 2023-08-23 | 41.26 | $36.70 | 110839 |
| 2023-08-22 | 39.72 | $36.61 | 90900 |
| 2023-08-21 | 40.16 | $36.65 | 76207 |
| 2023-08-18 | 42.19 | $36.83 | 109409 |
| 2023-08-17 | 39.11 | $36.64 | 134808 |
| 2023-08-16 | 41.08 | $36.82 | 193035 |
| 2023-08-15 | 38.46 | $36.66 | 109902 |
| 2023-08-14 | 39.29 | $36.74 | 126800 |
| 2023-08-11 | 43.52 | $37.12 | 108400 |
| 2023-08-10 | 42.60 | $37.06 | 139111 |
| 2023-08-09 | 39.94 | $36.89 | 103000 |
| 2023-08-08 | 38.83 | $36.82 | 154501 |
| 2023-08-07 | 35.95 | $36.64 | 139333 |
| 2023-08-04 | 33.98 | $36.52 | 78111 |
| 2023-08-03 | 33.98 | $36.52 | 94600 |
| 2023-08-02 | 34.14 | $36.54 | 95400 |
| 2023-08-01 | 34.75 | $36.62 | 55100 |
| 2023-07-31 | 35.36 | $36.70 | 77700 |
| 2023-07-28 | 38.54 | $37.10 | 69000 |
| 2023-07-27 | 37.87 | $37.05 | 113300 |
| 2023-07-26 | 38.91 | $37.18 | 68915 |
| 2023-07-25 | 35.69 | $36.93 | 68900 |
| 2023-07-24 | 33.83 | $36.79 | 115516 |
| 2023-07-21 | 33.97 | $36.81 | 94739 |
| 2023-07-20 | 32.71 | $36.71 | 111932 |
| 2023-07-19 | 34.32 | $36.97 | 89900 |
| 2023-07-18 | 32.25 | $36.80 | 114528 |
| 2023-07-17 | 34.44 | $37.16 | 87900 |
| 2023-07-14 | 36.05 | $37.41 | 67600 |
| 2023-07-13 | 31.67 | $37.05 | 77100 |
| 2023-07-12 | 29.10 | $36.85 | 74600 |
| 2023-07-11 | 24.81 | $36.53 | 181140 |
| 2023-07-10 | 19.45 | $36.16 | 110918 |
| 2023-07-07 | 20.27 | $36.38 | 214400 |
| 2023-07-06 | 20.76 | $36.51 | 190600 |
| 2023-07-05 | 22.85 | $37.03 | 165352 |
| 2023-07-03 | 22.57 | $37.01 | 67900 |
| 2023-06-30 | 23.73 | $37.29 | 155233 |
| 2023-06-29 | 26.32 | $37.85 | 83622 |
| 2023-06-28 | 27.44 | $38.07 | 197746 |
| 2023-06-27 | 39.52 | $39.74 | 117722 |
| 2023-06-26 | 41.17 | $39.90 | 69418 |
| 2023-06-23 | 44.72 | $40.22 | 71100 |
| 2023-06-22 | 47.13 | $40.42 | 48416 |
| 2023-06-21 | 48.63 | $40.54 | 59000 |
| 2023-06-20 | 49.25 | $40.59 | 41937 |
| 2023-06-16 | 52.96 | $40.88 | 138500 |
| 2023-06-15 | 54.57 | $41.00 | 72271 |
| 2023-06-14 | 53.79 | $40.93 | 41200 |
| 2023-06-13 | 52.23 | $40.79 | 62238 |
| 2023-06-12 | 49.20 | $40.53 | 44400 |
| 2023-06-09 | 51.72 | $40.74 | 31422 |
| 2023-06-08 | 50.46 | $40.63 | 47848 |
| 2023-06-07 | 50.01 | $40.59 | 43500 |
| 2023-06-06 | 51.00 | $40.68 | 63400 |
| 2023-06-05 | 51.65 | $40.74 | 65167 |
| 2023-06-02 | 49.08 | $40.49 | 154100 |
| 2023-06-01 | 52.13 | $40.78 | 80816 |
| 2023-05-31 | 53.66 | $40.92 | 83800 |
| 2023-05-30 | 51.54 | $40.70 | 119800 |
| 2023-05-26 | 52.36 | $40.78 | 81700 |
| 2023-05-25 | 55.54 | $41.08 | 103848 |
| 2023-05-24 | 51.44 | $40.64 | 57305 |
| 2023-05-23 | 53.35 | $40.82 | 94900 |
| 2023-05-22 | 51.34 | $40.61 | 63022 |
| 2023-05-19 | 58.52 | $41.24 | 100018 |
| 2023-05-18 | 55.32 | $40.90 | 86108 |
| 2023-05-17 | 56.42 | $40.99 | 103200 |
| 2023-05-16 | 53.91 | $40.73 | 79300 |
| 2023-05-15 | 53.02 | $40.64 | 65000 |
| 2023-05-12 | 51.13 | $40.45 | 50406 |
| 2023-05-11 | 56.47 | $40.92 | 63327 |
| 2023-05-10 | 59.88 | $41.19 | 70028 |
| 2023-05-09 | 62.12 | $41.36 | 73312 |
| 2023-05-08 | 60.64 | $41.18 | 104617 |
| 2023-05-05 | 65.08 | $41.51 | 83751 |
| 2023-05-04 | 63.30 | $41.28 | 89500 |
| 2023-05-03 | 58.79 | $40.76 | 70500 |
| 2023-05-02 | 57.94 | $40.67 | 76600 |
| 2023-05-01 | 63.92 | $41.10 | 55800 |
| 2023-04-28 | 65.72 | $41.22 | 90124 |
| 2023-04-27 | 69.59 | $41.47 | 96410 |
| 2023-04-26 | 69.04 | $41.39 | 80226 |
| 2023-04-25 | 66.34 | $41.02 | 106200 |
| 2023-04-24 | 66.11 | $40.99 | 72100 |
| 2023-04-21 | 70.17 | $41.26 | 93135 |
| 2023-04-20 | 68.25 | $40.98 | 72200 |
| 2023-04-19 | 67.76 | $40.91 | 88500 |
| 2023-04-18 | 70.12 | $41.07 | 67700 |
| 2023-04-17 | 68.56 | $40.83 | 72400 |
| 2023-04-14 | 67.89 | $40.73 | 82800 |
| 2023-04-13 | 71.03 | $40.95 | 113005 |
| 2023-04-12 | 67.60 | $40.42 | 102600 |
| 2023-04-11 | 65.48 | $40.13 | 103100 |
| 2023-04-10 | 65.62 | $40.14 | 102000 |
| 2023-04-06 | 60.35 | $39.49 | 134324 |
| 2023-04-05 | 60.18 | $39.47 | 262235 |
| 2023-04-04 | 63.14 | $39.69 | 90719 |
| 2023-04-03 | 60.36 | $39.36 | 96907 |
| 2023-03-31 | 57.98 | $39.10 | 91700 |
| 2023-03-30 | 59.41 | $39.21 | 74900 |
| 2023-03-29 | 62.06 | $39.41 | 144839 |
| 2023-03-28 | 63.27 | $39.50 | 103200 |
| 2023-03-27 | 62.10 | $39.35 | 71621 |
| 2023-03-24 | 63.90 | $39.49 | 115900 |
| 2023-03-23 | 62.42 | $39.29 | 105800 |
| 2023-03-22 | 59.93 | $38.97 | 174136 |
| 2023-03-21 | 57.24 | $38.65 | 146600 |
| 2023-03-20 | 59.62 | $38.85 | 160709 |
| 2023-03-17 | 55.68 | $38.40 | 354904 |
| 2023-03-16 | 59.22 | $38.69 | 176906 |
| 2023-03-15 | 56.21 | $38.36 | 267000 |
| 2023-03-14 | 63.18 | $38.88 | 137700 |
| 2023-03-13 | 62.50 | $38.80 | 145357 |
| 2023-03-10 | 57.47 | $38.26 | 100814 |
| 2023-03-09 | 58.15 | $38.31 | 92524 |
| 2023-03-08 | 61.65 | $38.56 | 123000 |
| 2023-03-07 | 60.57 | $38.44 | 105100 |
| 2023-03-06 | 60.12 | $38.39 | 89400 |
| 2023-03-03 | 60.64 | $38.43 | 139828 |
| 2023-03-02 | 55.73 | $37.89 | 138742 |
| 2023-03-01 | 54.22 | $37.74 | 142207 |
| 2023-02-28 | 50.71 | $37.41 | 144800 |
| 2023-02-27 | 52.93 | $37.60 | 81700 |
| 2023-02-24 | 54.48 | $37.73 | 147200 |
| 2023-02-23 | 57.69 | $37.99 | 116700 |
| 2023-02-22 | 54.03 | $37.62 | 106310 |
| 2023-02-21 | 50.87 | $37.33 | 78300 |
| 2023-02-17 | 52.77 | $37.49 | 64712 |
| 2023-02-16 | 51.03 | $37.33 | 80300 |
| 2023-02-15 | 48.67 | $37.12 | 115319 |
| 2023-02-14 | 51.47 | $37.37 | 112000 |
| 2023-02-13 | 53.10 | $37.51 | 143714 |
| 2023-02-10 | 48.57 | $37.10 | 121800 |
| 2023-02-09 | 48.11 | $37.06 | 139606 |
| 2023-02-08 | 50.27 | $37.26 | 174700 |
| 2023-02-07 | 48.74 | $37.12 | 173500 |
| 2023-02-06 | 48.74 | $37.12 | 140600 |
| 2023-02-03 | 53.28 | $37.55 | 114900 |
| 2023-02-02 | 56.28 | $37.81 | 107700 |
| 2023-02-01 | 54.21 | $37.59 | 161400 |
| 2023-01-31 | 48.49 | $37.05 | 183029 |
| 2023-01-30 | 65.06 | $38.21 | 111200 |
| 2023-01-27 | 64.96 | $38.20 | 81305 |
| 2023-01-26 | 68.42 | $38.39 | 74900 |
| 2023-01-25 | 68.98 | $38.42 | 98313 |
| 2023-01-24 | 70.41 | $38.50 | 75010 |
| 2023-01-23 | 69.59 | $38.39 | 85900 |
| 2023-01-20 | 67.79 | $38.16 | 139438 |
| 2023-01-19 | 67.15 | $38.08 | 84247 |
| 2023-01-18 | 65.18 | $37.84 | 99310 |
| 2023-01-17 | 65.65 | $37.87 | 90236 |
| 2023-01-13 | 64.10 | $37.68 | 260813 |
| 2023-01-12 | 62.05 | $37.44 | 196700 |
| 2023-01-11 | 62.19 | $37.45 | 208700 |
| 2023-01-10 | 63.42 | $37.54 | 128700 |
| 2023-01-09 | 65.19 | $37.67 | 86600 |
| 2023-01-06 | 64.47 | $37.57 | 163505 |
| 2023-01-05 | 60.39 | $37.05 | 144200 |
| 2023-01-04 | 60.90 | $37.09 | 219000 |
| 2023-01-03 | 63.31 | $37.28 | 245912 |
| 2022-12-30 | 57.50 | $36.59 | 85600 |
| 2022-12-29 | 59.45 | $36.74 | 102935 |
| 2022-12-28 | 57.53 | $36.53 | 124500 |
| 2022-12-27 | 61.19 | $36.81 | 84900 |
| 2022-12-23 | 59.07 | $36.57 | 77501 |
| 2022-12-22 | 58.62 | $36.52 | 131216 |
| 2022-12-21 | 56.17 | $36.25 | 155047 |
| 2022-12-20 | 54.85 | $36.11 | 202800 |
| 2022-12-19 | 53.72 | $35.99 | 135438 |
| 2022-12-16 | 52.59 | $35.87 | 193739 |
| 2022-12-15 | 55.26 | $36.12 | 242536 |
| 2022-12-14 | 57.37 | $36.31 | 173200 |
| 2022-12-13 | 58.59 | $36.42 | 189800 |
| 2022-12-12 | 57.97 | $36.34 | 183600 |
| 2022-12-09 | 58.60 | $36.40 | 132436 |
| 2022-12-08 | 57.28 | $36.22 | 182700 |
| 2022-12-07 | 59.79 | $36.47 | 201200 |
| 2022-12-06 | 60.09 | $36.50 | 157300 |
| 2022-12-05 | 60.77 | $36.57 | 205500 |
| 2022-12-02 | 59.78 | $36.41 | 166600 |
| 2022-12-01 | 58.49 | $36.20 | 144327 |
| 2022-11-30 | 61.35 | $36.52 | 307008 |
| 2022-11-29 | 56.27 | $35.72 | 287500 |
| 2022-11-28 | 53.28 | $35.31 | 283200 |
| 2022-11-25 | 58.47 | $35.87 | 169730 |
| 2022-11-23 | 51.97 | $35.05 | 315907 |
| 2022-11-22 | 47.28 | $34.56 | 308500 |
| 2022-11-21 | 47.28 | $34.56 | 132845 |
| 2022-11-18 | 48.59 | $34.71 | 123200 |
| 2022-11-17 | 47.20 | $34.56 | 137044 |
| 2022-11-16 | 47.78 | $34.63 | 171749 |
| 2022-11-15 | 48.41 | $34.71 | 315719 |
| 2022-11-14 | 50.58 | $34.98 | 262647 |
| 2022-11-11 | 50.18 | $34.93 | 245700 |
| 2022-11-10 | 46.31 | $34.45 | 167600 |
| 2022-11-09 | 39.61 | $33.73 | 285200 |
| 2022-11-08 | 38.49 | $33.62 | 225600 |
| 2022-11-07 | 36.36 | $33.41 | 236817 |
| 2022-11-04 | 37.42 | $33.59 | 160800 |
| 2022-11-03 | 34.30 | $33.28 | 236800 |
| 2022-11-02 | 35.95 | $33.58 | 291400 |
| 2022-11-01 | 33.10 | $33.30 | 387517 |
| 2022-10-31 | 39.76 | $34.41 | 307100 |
| 2022-10-28 | 35.78 | $34.05 | 164228 |
| 2022-10-27 | 35.21 | $34.00 | 256100 |
| 2022-10-26 | 32.27 | $33.74 | 191700 |
| 2022-10-25 | 31.48 | $33.67 | 535521 |
| 2022-10-24 | 23.96 | $33.05 | 349200 |
| 2022-10-21 | 25.78 | $33.47 | 250901 |
| 2022-10-20 | 24.62 | $33.38 | 223300 |
| 2022-10-19 | 25.55 | $33.60 | 343200 |
| 2022-10-18 | 27.34 | $34.00 | 344724 |
| 2022-10-17 | 28.13 | $34.17 | 237500 |
| 2022-10-14 | 21.64 | $33.66 | 280400 |
| 2022-10-13 | 24.44 | $34.34 | 323700 |
| 2022-10-12 | 20.42 | $34.06 | 265824 |
| 2022-10-11 | 17.13 | $33.84 | 255633 |
| 2022-10-10 | 18.24 | $34.18 | 315607 |
| 2022-10-07 | 18.40 | $34.23 | 260713 |
| 2022-10-06 | 19.27 | $34.49 | 313340 |
| 2022-10-05 | 21.45 | $35.08 | 258000 |
| 2022-10-04 | 23.18 | $35.49 | 331168 |
| 2022-10-03 | 23.27 | $35.51 | 460942 |
| 2022-09-30 | 23.35 | $35.53 | 230519 |
| 2022-09-29 | 24.78 | $35.87 | 266543 |
| 2022-09-28 | 27.67 | $36.48 | 195920 |
| 2022-09-27 | 24.52 | $36.25 | 272100 |
| 2022-09-26 | 25.15 | $36.39 | 365346 |
| 2022-09-23 | 20.40 | $36.05 | 202600 |
| 2022-09-22 | 23.48 | $36.79 | 201412 |
| 2022-09-21 | 24.63 | $37.03 | 136019 |
| 2022-09-20 | 25.98 | $37.30 | 217900 |
| 2022-09-19 | 27.93 | $37.66 | 255211 |
| 2022-09-16 | 26.33 | $37.55 | 846019 |
| 2022-09-15 | 26.95 | $37.67 | 182925 |
| 2022-09-14 | 29.43 | $38.12 | 151400 |
| 2022-09-13 | 30.74 | $38.34 | 196746 |
| 2022-09-12 | 36.91 | $39.21 | 121000 |
| 2022-09-09 | 32.94 | $38.94 | 138900 |
| 2022-09-08 | 30.79 | $38.80 | 211300 |
| 2022-09-07 | 30.93 | $38.82 | 148045 |
| 2022-09-06 | 33.65 | $39.21 | 149049 |
| 2022-09-02 | 34.54 | $39.33 | 147200 |
| 2022-09-01 | 35.96 | $39.52 | 142038 |
| 2022-08-31 | 37.51 | $39.72 | 132700 |
| 2022-08-30 | 40.77 | $40.11 | 133400 |
| 2022-08-29 | 44.13 | $40.47 | 154438 |
| 2022-08-26 | 42.76 | $40.36 | 140714 |
| 2022-08-25 | 44.75 | $40.57 | 87831 |
| 2022-08-24 | 43.68 | $40.48 | 104522 |
| 2022-08-23 | 45.73 | $40.70 | 150510 |
| 2022-08-22 | 45.40 | $40.67 | 162119 |
| 2022-08-19 | 43.09 | $40.46 | 72000 |
| 2022-08-18 | 46.00 | $40.79 | 131641 |
| 2022-08-17 | 47.48 | $40.95 | 102900 |
| 2022-08-16 | 50.36 | $41.25 | 119526 |
| 2022-08-15 | 51.96 | $41.41 | 93219 |
| 2022-08-12 | 52.65 | $41.48 | 64007 |
| 2022-08-11 | 53.04 | $41.52 | 116700 |
| 2022-08-10 | 51.35 | $41.32 | 222446 |
| 2022-08-09 | 47.59 | $40.90 | 176533 |
| 2022-08-08 | 45.39 | $40.67 | 180725 |
| 2022-08-05 | 43.84 | $40.51 | 151300 |
| 2022-08-04 | 40.73 | $40.20 | 95543 |
| 2022-08-03 | 41.36 | $40.29 | 178503 |
| 2022-08-02 | 40.88 | $40.24 | 239900 |
| 2022-08-01 | 41.46 | $40.33 | 290731 |
| 2022-07-29 | 40.01 | $40.17 | 99226 |
| 2022-07-28 | 40.73 | $40.29 | 165844 |
| 2022-07-27 | 41.08 | $40.35 | 181200 |
| 2022-07-26 | 34.68 | $39.63 | 147520 |
| 2022-07-25 | 35.75 | $39.84 | 175300 |
| 2022-07-22 | 32.83 | $39.53 | 174210 |
| 2022-07-21 | 34.21 | $39.82 | 152100 |
| 2022-07-20 | 35.44 | $40.07 | 166440 |
| 2022-07-19 | 39.34 | $40.80 | 144000 |
| 2022-07-18 | 39.40 | $40.81 | 164200 |
| 2022-07-15 | 41.31 | $41.15 | 92307 |
| 2022-07-14 | 40.50 | $41.05 | 182330 |
| 2022-07-13 | 42.92 | $41.48 | 138400 |
| 2022-07-12 | 43.49 | $41.58 | 176434 |
| 2022-07-11 | 45.69 | $41.96 | 136247 |
| 2022-07-08 | 46.70 | $42.13 | 157100 |
| 2022-07-07 | 49.49 | $42.59 | 124407 |
| 2022-07-06 | 52.62 | $43.07 | 174100 |
| 2022-07-05 | 48.01 | $42.36 | 170241 |
| 2022-07-01 | 44.54 | $41.88 | 105100 |
| 2022-06-30 | 39.51 | $41.25 | 221608 |
| 2022-06-29 | 44.23 | $42.03 | 181526 |
| 2022-06-28 | 53.11 | $43.18 | 90000 |
| 2022-06-27 | 53.28 | $43.20 | 319318 |
| 2022-06-24 | 57.96 | $43.71 | 145004 |
| 2022-06-23 | 52.70 | $43.03 | 150913 |
| 2022-06-22 | 48.77 | $42.59 | 169316 |
| 2022-06-21 | 51.55 | $42.89 | 222800 |
| 2022-06-17 | 43.13 | $42.07 | 626400 |
| 2022-06-16 | 38.96 | $41.73 | 215119 |
| 2022-06-15 | 42.73 | $42.16 | 197700 |
| 2022-06-14 | 40.57 | $41.99 | 171900 |
| 2022-06-13 | 41.89 | $42.14 | 206800 |
| 2022-06-10 | 46.40 | $42.61 | 144032 |
| 2022-06-09 | 46.40 | $42.61 | 80300 |
| 2022-06-08 | 49.79 | $42.94 | 73800 |
| 2022-06-07 | 50.11 | $42.97 | 64900 |
| 2022-06-06 | 49.50 | $42.91 | 74000 |
| 2022-06-03 | 50.08 | $42.97 | 122900 |
| 2022-06-02 | 53.04 | $43.27 | 121820 |
| 2022-06-01 | 49.85 | $42.93 | 145721 |
| 2022-05-31 | 50.52 | $43.00 | 150900 |
| 2022-05-27 | 47.75 | $42.71 | 66000 |
| 2022-05-26 | 51.13 | $43.07 | 157700 |
| 2022-05-25 | 44.14 | $42.40 | 402800 |
| 2022-05-24 | 40.66 | $42.11 | 96000 |
| 2022-05-23 | 40.82 | $42.13 | 85006 |
| 2022-05-20 | 37.79 | $41.88 | 140703 |
| 2022-05-19 | 36.68 | $41.79 | 94100 |
| 2022-05-18 | 35.58 | $41.70 | 162803 |
| 2022-05-17 | 38.01 | $42.05 | 240603 |
| 2022-05-16 | 37.66 | $42.02 | 162700 |
| 2022-05-13 | 38.20 | $42.10 | 112700 |
| 2022-05-12 | 35.69 | $41.87 | 163232 |
| 2022-05-11 | 36.67 | $42.03 | 160400 |
| 2022-05-10 | 37.92 | $42.23 | 148045 |
| 2022-05-09 | 35.31 | $41.98 | 148400 |
| 2022-05-06 | 38.64 | $42.52 | 182100 |
| 2022-05-05 | 32.35 | $41.96 | 153543 |
| 2022-05-04 | 33.04 | $42.08 | 238348 |
| 2022-05-03 | 36.42 | $42.63 | 211100 |
| 2022-05-02 | 45.60 | $43.77 | 189406 |
| 2022-04-29 | 46.08 | $43.82 | 102728 |
| 2022-04-28 | 52.19 | $44.40 | 84100 |
| 2022-04-27 | 53.94 | $44.55 | 207822 |
| 2022-04-26 | 52.00 | $44.36 | 127859 |
| 2022-04-25 | 56.40 | $44.73 | 81074 |
| 2022-04-22 | 52.48 | $44.35 | 67840 |
| 2022-04-21 | 52.37 | $44.34 | 62600 |
| 2022-04-20 | 56.22 | $44.66 | 87900 |
| 2022-04-19 | 52.60 | $44.31 | 84300 |
| 2022-04-18 | 53.68 | $44.40 | 72900 |
| 2022-04-14 | 55.75 | $44.57 | 59700 |
| 2022-04-13 | 55.46 | $44.54 | 172700 |
| 2022-04-12 | 49.43 | $43.96 | 118100 |
| 2022-04-11 | 50.78 | $44.08 | 67542 |
| 2022-04-08 | 53.20 | $44.29 | 79743 |
| 2022-04-07 | 53.43 | $44.31 | 68512 |
| 2022-04-06 | 55.60 | $44.50 | 150300 |
| 2022-04-05 | 55.06 | $44.44 | 135300 |
| 2022-04-04 | 59.35 | $44.81 | 76100 |
| 2022-04-01 | 58.43 | $44.70 | 137400 |
| 2022-03-31 | 56.31 | $44.45 | 96937 |
| 2022-03-30 | 57.42 | $44.55 | 95300 |
| 2022-03-29 | 58.86 | $44.68 | 141700 |
| 2022-03-28 | 56.97 | $44.44 | 75737 |
| 2022-03-25 | 57.71 | $44.51 | 66800 |
| 2022-03-24 | 55.28 | $44.20 | 75047 |
| 2022-03-23 | 52.70 | $43.89 | 98720 |
| 2022-03-22 | 56.39 | $44.26 | 86937 |
| 2022-03-21 | 56.59 | $44.28 | 80941 |
| 2022-03-18 | 58.29 | $44.45 | 152434 |
| 2022-03-17 | 60.42 | $44.66 | 132900 |
| 2022-03-16 | 59.27 | $44.49 | 159300 |
| 2022-03-15 | 52.62 | $43.62 | 175638 |
| 2022-03-14 | 47.99 | $43.12 | 102300 |
| 2022-03-11 | 51.33 | $43.47 | 158400 |
| 2022-03-10 | 54.41 | $43.77 | 184334 |
| 2022-03-09 | 51.26 | $43.43 | 158228 |
| 2022-03-08 | 47.50 | $43.06 | 163000 |
| 2022-03-07 | 47.50 | $43.06 | 121800 |
| 2022-03-04 | 53.88 | $43.69 | 80400 |
| 2022-03-03 | 56.51 | $43.92 | 177500 |
| 2022-03-02 | 63.13 | $44.44 | 115400 |
| 2022-03-01 | 63.05 | $44.43 | 98800 |
| 2022-02-28 | 65.45 | $44.61 | 94415 |
| 2022-02-25 | 68.92 | $44.86 | 80600 |
| 2022-02-24 | 66.05 | $44.44 | 143529 |
| 2022-02-23 | 74.26 | $44.97 | 133949 |
| 2022-02-22 | 70.74 | $44.43 | 99118 |
| 2022-02-18 | 67.62 | $44.03 | 75420 |
| 2022-02-17 | 65.35 | $43.77 | 183600 |
| 2022-02-16 | 64.62 | $43.69 | 242500 |
| 2022-02-15 | 62.46 | $43.46 | 194000 |
| 2022-02-14 | 61.50 | $43.36 | 131800 |
| 2022-02-11 | 60.53 | $43.26 | 158100 |
| 2022-02-10 | 57.38 | $42.95 | 155000 |
| 2022-02-09 | 59.72 | $43.11 | 224400 |
| 2022-02-08 | 57.34 | $42.88 | 175700 |
| 2022-02-07 | 55.61 | $42.72 | 122100 |
| 2022-02-04 | 59.02 | $42.96 | 98222 |
| 2022-02-03 | 61.25 | $43.11 | 88600 |
| 2022-02-02 | 65.31 | $43.37 | 114300 |
| 2022-02-01 | 65.63 | $43.39 | 73515 |
| 2022-01-31 | 65.93 | $43.41 | 96900 |
| 2022-01-28 | 62.63 | $43.01 | 127600 |
| 2022-01-27 | 70.96 | $43.52 | 157741 |
| 2022-01-26 | 68.96 | $43.26 | 158000 |
| 2022-01-25 | 58.68 | $42.27 | 102000 |
| 2022-01-24 | 57.46 | $42.18 | 181400 |
| 2022-01-21 | 61.68 | $42.40 | 133000 |
| 2022-01-20 | 61.06 | $42.35 | 116700 |
| 2022-01-19 | 65.26 | $42.56 | 145303 |
| 2022-01-18 | 68.67 | $42.72 | 93300 |
| 2022-01-14 | 68.28 | $42.68 | 88700 |
| 2022-01-13 | 67.60 | $42.61 | 60920 |
| 2022-01-12 | 65.28 | $42.38 | 47300 |
| 2022-01-11 | 63.79 | $42.24 | 70618 |
| 2022-01-10 | 63.25 | $42.19 | 69401 |
| 2022-01-07 | 57.36 | $41.70 | 69100 |
| 2022-01-06 | 58.82 | $41.78 | 51109 |
| 2022-01-05 | 60.28 | $41.86 | 113536 |
| 2022-01-04 | 63.66 | $42.04 | 75300 |
| 2022-01-03 | 62.89 | $41.97 | 67631 |
| 2021-12-31 | 67.54 | $42.21 | 32146 |
| 2021-12-30 | 68.14 | $42.24 | 60500 |
| 2021-12-29 | 68.05 | $42.23 | 56600 |
| 2021-12-28 | 66.81 | $42.09 | 61800 |
| 2021-12-27 | 67.52 | $42.13 | 56427 |
| 2021-12-23 | 64.76 | $41.82 | 113008 |
| 2021-12-22 | 64.57 | $41.80 | 153500 |
| 2021-12-21 | 61.91 | $41.52 | 106328 |
| 2021-12-20 | 59.76 | $41.31 | 180117 |
| 2021-12-17 | 57.82 | $41.13 | 98000 |
| 2021-12-16 | 56.49 | $41.01 | 69511 |
| 2021-12-15 | 55.83 | $40.95 | 73000 |
| 2021-12-14 | 53.94 | $40.78 | 89700 |
| 2021-12-13 | 55.80 | $40.92 | 99149 |
| 2021-12-10 | 59.72 | $41.20 | 68700 |
| 2021-12-09 | 58.02 | $41.03 | 68200 |
| 2021-12-08 | 58.71 | $41.08 | 123600 |
| 2021-12-07 | 56.13 | $40.82 | 80000 |
| 2021-12-06 | 56.78 | $40.87 | 92100 |
| 2021-12-03 | 55.61 | $40.75 | 81900 |
| 2021-12-02 | 58.49 | $40.98 | 171306 |
| 2021-12-01 | 54.38 | $40.56 | 186640 |
| 2021-11-30 | 49.15 | $40.10 | 169610 |
| 2021-11-29 | 52.38 | $40.36 | 86800 |
| 2021-11-26 | 47.87 | $40.00 | 45500 |
| 2021-11-24 | 57.66 | $40.68 | 50700 |
| 2021-11-23 | 56.16 | $40.56 | 57409 |
| 2021-11-22 | 55.40 | $40.50 | 78500 |
| 2021-11-19 | 58.58 | $40.70 | 60700 |
| 2021-11-18 | 66.57 | $41.14 | 73500 |
| 2021-11-17 | 66.37 | $41.12 | 75600 |
| 2021-11-16 | 66.37 | $41.12 | 125199 |
| 2021-11-15 | 58.22 | $40.39 | 130511 |
| 2021-11-12 | 60.12 | $40.49 | 101700 |
| 2021-11-11 | 57.21 | $40.27 | 138600 |
| 2021-11-10 | 54.48 | $40.08 | 123534 |
| 2021-11-09 | 50.54 | $39.83 | 93900 |
| 2021-11-08 | 48.33 | $39.70 | 136500 |
| 2021-11-05 | 43.13 | $39.42 | 168537 |
| 2021-11-04 | 44.81 | $39.53 | 87300 |
| 2021-11-03 | 44.44 | $39.51 | 131000 |
| 2021-11-02 | 44.26 | $39.50 | 135300 |
| 2021-11-01 | 49.59 | $39.85 | 140217 |
| 2021-10-29 | 43.08 | $39.50 | 107320 |
| 2021-10-28 | 44.48 | $39.59 | 102131 |
| 2021-10-27 | 44.63 | $39.60 | 79901 |
| 2021-10-26 | 45.38 | $39.65 | 130500 |
| 2021-10-25 | 44.50 | $39.60 | 127748 |
| 2021-10-22 | 45.05 | $39.64 | 113848 |
| 2021-10-21 | 43.90 | $39.57 | 118244 |
| 2021-10-20 | 43.73 | $39.56 | 79712 |
| 2021-10-19 | 47.20 | $39.83 | 117000 |
| 2021-10-18 | 43.58 | $39.60 | 77700 |
| 2021-10-15 | 45.65 | $39.76 | 110200 |
| 2021-10-14 | 44.56 | $39.69 | 109338 |
| 2021-10-13 | 44.40 | $39.68 | 113232 |
| 2021-10-12 | 45.71 | $39.79 | 106100 |
| 2021-10-11 | 43.26 | $39.62 | 80400 |
| 2021-10-08 | 42.09 | $39.54 | 88800 |
| 2021-10-07 | 41.95 | $39.53 | 126931 |
| 2021-10-06 | 42.15 | $39.55 | 77900 |
| 2021-10-05 | 42.24 | $39.56 | 85400 |
| 2021-10-04 | 42.24 | $39.56 | 78615 |
| 2021-10-01 | 42.32 | $39.57 | 97500 |
| 2021-09-30 | 39.06 | $39.29 | 238549 |
| 2021-09-29 | 46.47 | $40.12 | 90900 |
| 2021-09-28 | 42.87 | $39.83 | 108400 |
| 2021-09-27 | 46.67 | $40.20 | 82805 |
| 2021-09-24 | 45.68 | $40.12 | 124000 |
| 2021-09-23 | 44.71 | $40.04 | 124837 |
| 2021-09-22 | 40.53 | $39.71 | 110900 |
| 2021-09-21 | 37.68 | $39.50 | 108444 |
| 2021-09-20 | 36.15 | $39.39 | 150800 |
| 2021-09-17 | 37.42 | $39.55 | 230700 |
| 2021-09-16 | 40.62 | $39.93 | 103700 |
| 2021-09-15 | 42.15 | $40.10 | 86243 |
| 2021-09-14 | 40.13 | $39.94 | 149000 |
| 2021-09-13 | 40.38 | $39.97 | 133000 |
| 2021-09-10 | 34.97 | $39.55 | 147600 |
| 2021-09-09 | 38.97 | $40.05 | 98625 |
| 2021-09-08 | 39.57 | $40.12 | 100900 |
| 2021-09-07 | 40.08 | $40.18 | 54200 |
| 2021-09-03 | 40.90 | $40.28 | 70208 |
| 2021-09-02 | 40.90 | $40.28 | 174948 |
| 2021-09-01 | 39.90 | $40.19 | 141200 |
| 2021-08-31 | 45.27 | $40.85 | 157000 |
| 2021-08-30 | 36.68 | $40.15 | 117700 |
| 2021-08-27 | 31.90 | $39.82 | 136615 |
| 2021-08-26 | 30.70 | $39.74 | 199400 |
| 2021-08-25 | 30.70 | $39.74 | 140338 |
| 2021-08-24 | 36.02 | $40.48 | 102000 |
| 2021-08-23 | 55.56 | $42.06 | 131002 |
| 2021-08-20 | 56.48 | $42.11 | 105827 |
| 2021-08-19 | 55.92 | $42.07 | 148900 |
| 2021-08-18 | 56.26 | $42.09 | 262215 |
| 2021-08-17 | 60.28 | $42.32 | 104900 |
| 2021-08-16 | 62.11 | $42.42 | 114311 |
| 2021-08-13 | 60.98 | $42.32 | 90700 |
| 2021-08-12 | 64.83 | $42.53 | 97014 |
| 2021-08-11 | 66.34 | $42.61 | 126845 |
| 2021-08-10 | 67.65 | $42.68 | 133800 |
| 2021-08-09 | 66.58 | $42.56 | 114400 |
| 2021-08-06 | 69.51 | $42.72 | 110733 |
| 2021-08-05 | 69.35 | $42.70 | 93500 |
| 2021-08-04 | 67.90 | $42.52 | 137628 |
| 2021-08-03 | 66.32 | $42.33 | 99900 |
| 2021-08-02 | 63.02 | $41.97 | 93800 |
| 2021-07-30 | 57.41 | $41.46 | 42400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.54
2026-07-27
Close Price
$43.08
Vol: 200500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -48.54 | $43.08 | 200500 |
| 2026-07-24 | -58.72 | $42.75 | 133300 |
| 2026-07-23 | -70.24 | $42.36 | 159635 |
| 2026-07-22 | -59.62 | $42.82 | 135500 |
| 2026-07-21 | -57.85 | $43.02 | 174327 |
| 2026-07-20 | -68.26 | $42.60 | 256545 |
| 2026-07-17 | -73.14 | $42.44 | 195931 |
| 2026-07-16 | -77.14 | $42.29 | 164800 |
| 2026-07-15 | -92.32 | $41.55 | 267000 |
| 2026-07-14 | -94.38 | $41.44 | 432912 |
| 2026-07-13 | -96.53 | $41.48 | 246700 |
| 2026-07-10 | -97.30 | $41.44 | 159306 |
| 2026-07-09 | -97.64 | $41.51 | 147042 |
| 2026-07-08 | -91.59 | $43.54 | 121339 |
| 2026-07-07 | -99.64 | $43.71 | 171800 |
| 2026-07-06 | -85.87 | $44.11 | 160107 |
| 2026-07-02 | -89.86 | $44.00 | 133500 |
| 2026-07-01 | -91.11 | $44.02 | 173246 |
| 2026-06-30 | -82.22 | $44.26 | 86240 |
| 2026-06-29 | -74.07 | $44.48 | 150700 |
| 2026-06-26 | -52.20 | $44.94 | 117900 |
| 2026-06-25 | -52.48 | $44.79 | 148300 |
| 2026-06-24 | -61.18 | $44.51 | 187800 |
| 2026-06-23 | -41.93 | $45.13 | 181630 |
| 2026-06-22 | -28.26 | $45.57 | 121018 |
| 2026-06-18 | -36.02 | $45.32 | 205800 |
| 2026-06-17 | -29.81 | $45.52 | 231408 |
| 2026-06-16 | -6.52 | $46.27 | 99100 |
| 2026-06-15 | -11.94 | $45.99 | 94333 |
| 2026-06-12 | -8.71 | $46.09 | 105907 |
| 2026-06-11 | -11.61 | $46.00 | 114100 |
| 2026-06-10 | -5.73 | $45.59 | 110144 |
| 2026-06-09 | -16.97 | $45.12 | 169821 |
| 2026-06-08 | -57.56 | $44.02 | 118600 |
| 2026-06-05 | -37.64 | $44.56 | 257700 |
| 2026-06-04 | -15.50 | $45.16 | 100040 |
| 2026-06-03 | -24.81 | $44.90 | 109700 |
| 2026-06-02 | -6.12 | $45.40 | 125900 |
| 2026-06-01 | -0.42 | $45.18 | 150800 |
| 2026-05-29 | -57.58 | $43.77 | 126000 |
| 2026-05-28 | -68.83 | $43.51 | 149000 |
| 2026-05-27 | -58.87 | $43.74 | 104700 |
| 2026-05-26 | -75.32 | $43.36 | 345142 |
| 2026-05-22 | -61.47 | $43.68 | 55000 |
| 2026-05-21 | -55.41 | $43.82 | 83328 |
| 2026-05-20 | -48.48 | $43.98 | 178240 |
| 2026-05-19 | -2.16 | $45.05 | 145149 |
| 2026-05-18 | -45.99 | $43.53 | 105315 |
| 2026-05-15 | -63.50 | $43.29 | 106700 |
| 2026-05-14 | -48.18 | $43.50 | 129000 |
| 2026-05-13 | -37.29 | $43.50 | 141803 |
| 2026-05-12 | -47.46 | $43.32 | 115500 |
| 2026-05-11 | -58.24 | $43.10 | 191722 |
| 2026-05-08 | -15.09 | $43.81 | 92200 |
| 2026-05-07 | -34.48 | $43.36 | 221404 |
| 2026-05-06 | -34.21 | $43.34 | 147200 |
| 2026-05-05 | -44.30 | $43.11 | 85230 |
| 2026-05-04 | -56.58 | $42.83 | 123129 |
| 2026-05-01 | -42.54 | $43.15 | 145518 |
| 2026-04-30 | -34.21 | $43.34 | 109200 |
| 2026-04-29 | -50.44 | $42.97 | 77004 |
| 2026-04-28 | -21.48 | $43.57 | 119229 |
| 2026-04-27 | -20.31 | $43.60 | 150817 |
| 2026-04-24 | -41.80 | $43.05 | 97602 |
| 2026-04-23 | -36.72 | $43.18 | 107800 |
| 2026-04-22 | -37.89 | $43.15 | 109400 |
| 2026-04-21 | -37.92 | $43.10 | 116800 |
| 2026-04-20 | -13.02 | $43.49 | 77400 |
| 2026-04-17 | -8.06 | $43.73 | 115100 |
| 2026-04-16 | -1.89 | $43.44 | 153528 |
| 2026-04-15 | -12.26 | $42.93 | 155942 |
| 2026-04-14 | -25.89 | $42.60 | 159200 |
| 2026-04-13 | -35.04 | $42.19 | 152600 |
| 2026-04-10 | -35.71 | $42.16 | 160800 |
| 2026-04-09 | -28.57 | $42.48 | 188807 |
| 2026-04-08 | -25.22 | $42.63 | 262325 |
| 2026-04-07 | -33.71 | $42.25 | 135902 |
| 2026-04-06 | -30.80 | $42.38 | 122225 |
| 2026-04-02 | -30.13 | $42.41 | 168308 |
| 2026-04-01 | -30.58 | $42.39 | 186204 |
| 2026-03-31 | -33.93 | $42.24 | 211400 |
| 2026-03-30 | -39.06 | $42.01 | 174736 |
| 2026-03-27 | -38.05 | $42.08 | 308773 |
| 2026-03-26 | -27.65 | $42.55 | 189506 |
| 2026-03-25 | -28.10 | $42.53 | 161043 |
| 2026-03-24 | -30.50 | $42.47 | 250140 |
| 2026-03-23 | -35.73 | $42.23 | 572700 |
| 2026-03-20 | -93.39 | $41.75 | 914000 |
| 2026-03-19 | -42.62 | $43.09 | 326714 |
| 2026-03-18 | -43.17 | $43.08 | 173209 |
| 2026-03-17 | -27.32 | $43.37 | 194500 |
| 2026-03-16 | -43.17 | $43.08 | 221417 |
| 2026-03-13 | -64.48 | $42.69 | 165000 |
| 2026-03-12 | -66.12 | $42.66 | 151235 |
| 2026-03-11 | -52.13 | $42.89 | 152900 |
| 2026-03-10 | -35.82 | $43.15 | 205000 |
| 2026-03-09 | -26.59 | $43.16 | 209817 |
| 2026-03-06 | -35.58 | $42.92 | 132012 |
| 2026-03-05 | -37.45 | $42.87 | 205500 |
| 2026-03-04 | -22.85 | $43.26 | 217000 |
| 2026-03-03 | -13.48 | $43.51 | 151800 |
| 2026-03-02 | -7.12 | $43.68 | 195016 |
| 2026-02-27 | -23.60 | $43.24 | 175231 |
| 2026-02-26 | -28.46 | $43.11 | 184400 |
| 2026-02-25 | -9.36 | $43.62 | 141307 |
| 2026-02-24 | -5.24 | $43.55 | 231300 |
| 2026-02-23 | -18.63 | $42.86 | 198147 |
| 2026-02-20 | -26.96 | $42.69 | 146100 |
| 2026-02-19 | -35.29 | $42.52 | 115916 |
| 2026-02-18 | -20.10 | $42.83 | 187045 |
| 2026-02-17 | -10.78 | $43.02 | 144516 |
| 2026-02-13 | -19.15 | $42.72 | 162600 |
| 2026-02-12 | -15.43 | $42.79 | 131003 |
| 2026-02-11 | -34.04 | $42.44 | 190300 |
| 2026-02-10 | -50.53 | $42.13 | 267605 |
| 2026-02-09 | -68.09 | $41.80 | 212500 |
| 2026-02-06 | -80.32 | $41.57 | 339300 |
| 2026-02-05 | -89.36 | $41.40 | 364106 |
| 2026-02-04 | -82.39 | $41.77 | 300000 |
| 2026-02-03 | -78.48 | $41.84 | 282800 |
| 2026-02-02 | -82.35 | $41.82 | 200700 |
| 2026-01-30 | -39.22 | $42.48 | 221144 |
| 2026-01-29 | -28.76 | $42.64 | 202203 |
| 2026-01-28 | -24.05 | $42.70 | 184100 |
| 2026-01-27 | -46.20 | $42.35 | 267200 |
| 2026-01-26 | -21.84 | $42.70 | 172722 |
| 2026-01-23 | -2.59 | $43.03 | 171946 |
| 2026-01-22 | -2.58 | $42.66 | 191043 |
| 2026-01-21 | -12.84 | $42.33 | 205400 |
| 2026-01-20 | -7.11 | $42.39 | 195302 |
| 2026-01-16 | -15.53 | $42.20 | 234100 |
| 2026-01-15 | -17.81 | $42.15 | 242300 |
| 2026-01-14 | -20.55 | $42.09 | 333913 |
| 2026-01-13 | -30.14 | $41.88 | 139000 |
| 2026-01-12 | -24.66 | $42.00 | 157310 |
| 2026-01-09 | -28.77 | $41.91 | 179200 |
| 2026-01-08 | -0.48 | $42.42 | 164936 |
| 2026-01-07 | -21.03 | $41.89 | 217000 |
| 2026-01-06 | -38.46 | $41.55 | 261700 |
| 2026-01-05 | -13.85 | $42.03 | 226312 |
| 2026-01-02 | -15.24 | $41.74 | 163800 |
| 2025-12-31 | -15.00 | $41.71 | 113500 |
| 2025-12-30 | -9.38 | $41.80 | 147631 |
| 2025-12-29 | -14.38 | $41.72 | 135445 |
| 2025-12-26 | -25.88 | $41.61 | 119924 |
| 2025-12-24 | -46.41 | $41.32 | 55100 |
| 2025-12-23 | -49.72 | $41.26 | 119309 |
| 2025-12-22 | -63.54 | $41.01 | 160815 |
| 2025-12-19 | -64.85 | $41.06 | 313918 |
| 2025-12-18 | -80.69 | $40.74 | 207606 |
| 2025-12-17 | -92.64 | $40.86 | 146942 |
| 2025-12-16 | -92.54 | $41.13 | 157621 |
| 2025-12-15 | -69.68 | $41.50 | 156937 |
| 2025-12-12 | -78.24 | $41.40 | 127800 |
| 2025-12-11 | -74.71 | $41.46 | 289801 |
| 2025-12-10 | -76.37 | $41.46 | 154700 |
| 2025-12-09 | -79.67 | $41.40 | 187700 |
| 2025-12-08 | -76.72 | $41.47 | 185417 |
| 2025-12-05 | -57.67 | $41.83 | 147400 |
| 2025-12-04 | -53.45 | $41.37 | 146822 |
| 2025-12-03 | -51.03 | $41.44 | 97800 |
| 2025-12-02 | -54.83 | $41.33 | 113235 |
| 2025-12-01 | -63.79 | $41.07 | 203347 |
| 2025-11-28 | -38.28 | $41.81 | 91800 |
| 2025-11-26 | -34.83 | $41.91 | 216800 |
| 2025-11-25 | -47.59 | $41.76 | 238800 |
| 2025-11-24 | -54.25 | $41.58 | 160003 |
| 2025-11-21 | -46.04 | $41.86 | 190600 |
| 2025-11-20 | -45.16 | $41.89 | 187500 |
| 2025-11-19 | -56.32 | $41.54 | 163719 |
| 2025-11-18 | -44.51 | $41.99 | 192000 |
| 2025-11-17 | -39.72 | $42.19 | 101300 |
| 2025-11-14 | -39.33 | $42.38 | 212823 |
| 2025-11-13 | -38.56 | $42.41 | 177640 |
| 2025-11-12 | -29.82 | $42.75 | 228322 |
| 2025-11-11 | -37.79 | $42.44 | 162242 |
| 2025-11-10 | -36.50 | $42.49 | 194440 |
| 2025-11-07 | -38.82 | $42.40 | 165345 |
| 2025-11-06 | -51.93 | $41.89 | 245226 |
| 2025-11-05 | -86.67 | $42.22 | 182600 |
| 2025-11-04 | -92.31 | $42.11 | 185300 |
| 2025-11-03 | -85.99 | $42.56 | 99834 |
| 2025-10-31 | -84.71 | $42.58 | 128500 |
| 2025-10-30 | -91.91 | $42.66 | 127600 |
| 2025-10-29 | -88.00 | $42.81 | 103272 |
| 2025-10-28 | -47.52 | $43.40 | 102900 |
| 2025-10-27 | -79.43 | $42.95 | 158508 |
| 2025-10-24 | -57.43 | $43.32 | 105500 |
| 2025-10-23 | -65.54 | $43.20 | 111400 |
| 2025-10-22 | -50.00 | $43.43 | 87604 |
| 2025-10-21 | -56.08 | $43.34 | 88637 |
| 2025-10-20 | -25.66 | $43.82 | 145300 |
| 2025-10-17 | -54.17 | $43.57 | 101842 |
| 2025-10-16 | -62.50 | $43.41 | 141128 |
| 2025-10-15 | -69.39 | $43.29 | 124343 |
| 2025-10-14 | -87.82 | $42.98 | 136721 |
| 2025-10-13 | -87.40 | $42.99 | 130127 |
| 2025-10-10 | -90.20 | $42.93 | 144232 |
| 2025-10-09 | -98.17 | $42.99 | 89526 |
| 2025-10-08 | -85.43 | $43.44 | 152922 |
| 2025-10-07 | -73.37 | $43.68 | 127508 |
| 2025-10-06 | -95.98 | $43.23 | 149711 |
| 2025-10-03 | -91.33 | $43.35 | 106127 |
| 2025-10-02 | -88.27 | $43.41 | 147700 |
| 2025-10-01 | -77.78 | $43.88 | 117900 |
| 2025-09-30 | -87.36 | $43.62 | 111203 |
| 2025-09-29 | -85.06 | $43.66 | 116200 |
| 2025-09-26 | -78.74 | $43.77 | 116305 |
| 2025-09-25 | -88.51 | $43.60 | 152616 |
| 2025-09-24 | -70.11 | $43.92 | 97129 |
| 2025-09-23 | -74.14 | $43.85 | 119137 |
| 2025-09-22 | -56.32 | $44.16 | 118812 |
| 2025-09-19 | -64.94 | $44.01 | 262400 |
| 2025-09-18 | -52.11 | $44.42 | 71008 |
| 2025-09-17 | -35.21 | $44.78 | 97700 |
| 2025-09-16 | -50.63 | $44.58 | 121840 |
| 2025-09-15 | -33.47 | $44.99 | 106100 |
| 2025-09-12 | -38.08 | $44.88 | 134649 |
| 2025-09-11 | -33.89 | $44.98 | 150400 |
| 2025-09-10 | -52.72 | $44.53 | 77604 |
| 2025-09-09 | -58.16 | $44.40 | 120300 |
| 2025-09-08 | -66.95 | $44.19 | 87400 |
| 2025-09-05 | -67.36 | $44.18 | 64518 |
| 2025-09-04 | -75.31 | $43.99 | 85842 |
| 2025-09-03 | -98.74 | $43.43 | 102739 |
| 2025-09-02 | -95.40 | $43.51 | 144026 |
| 2025-08-29 | -95.40 | $43.51 | 101700 |
| 2025-08-28 | -80.91 | $43.84 | 178600 |
| 2025-08-27 | -72.11 | $43.98 | 101629 |
| 2025-08-26 | -75.30 | $43.90 | 163100 |
| 2025-08-25 | -49.40 | $44.55 | 86416 |
| 2025-08-22 | -43.03 | $44.71 | 146600 |
| 2025-08-21 | -11.55 | $45.50 | 152900 |
| 2025-08-20 | -11.95 | $45.49 | 127645 |
| 2025-08-19 | 0.00 | $45.79 | 102906 |
| 2025-08-18 | -6.14 | $45.42 | 106105 |
| 2025-08-15 | -24.66 | $44.90 | 55842 |
| 2025-08-14 | -15.98 | $45.09 | 114211 |
| 2025-08-13 | -21.46 | $44.97 | 78525 |
| 2025-08-12 | -6.85 | $45.29 | 124500 |
| 2025-08-11 | -21.00 | $44.98 | 93400 |
| 2025-08-08 | -12.33 | $45.17 | 140600 |
| 2025-08-07 | -13.70 | $45.14 | 202440 |
| 2025-08-06 | -26.48 | $44.86 | 235819 |
| 2025-08-05 | -17.81 | $45.05 | 220608 |
| 2025-08-04 | -71.71 | $43.68 | 151800 |
| 2025-08-01 | -68.32 | $43.76 | 118100 |
| 2025-07-31 | -94.12 | $43.40 | 98100 |
| 2025-07-30 | -95.95 | $43.40 | 84400 |
| 2025-07-29 | -89.73 | $43.63 | 108024 |
| 2025-07-28 | -95.14 | $43.43 | 104931 |
| 2025-07-25 | -87.83 | $43.71 | 77700 |
| 2025-07-24 | -75.93 | $44.16 | 122033 |
| 2025-07-23 | -66.14 | $44.53 | 114400 |
| 2025-07-22 | -77.78 | $44.09 | 107011 |
| 2025-07-21 | -85.71 | $43.79 | 102949 |
| 2025-07-18 | -97.01 | $43.78 | 166714 |
| 2025-07-17 | -79.33 | $44.42 | 114201 |
| 2025-07-16 | -81.16 | $44.36 | 139500 |
| 2025-07-15 | -92.40 | $43.99 | 199200 |
| 2025-07-14 | -78.42 | $44.45 | 109100 |
| 2025-07-11 | -75.99 | $44.53 | 146300 |
| 2025-07-10 | -83.89 | $44.27 | 105800 |
| 2025-07-09 | -88.75 | $44.11 | 143145 |
| 2025-07-08 | -83.85 | $44.33 | 164300 |
| 2025-07-07 | -66.86 | $44.69 | 143443 |
| 2025-07-03 | -39.07 | $45.51 | 61500 |
| 2025-07-02 | -2.06 | $46.95 | 153400 |
| 2025-07-01 | -10.03 | $46.64 | 169634 |
| 2025-06-30 | -10.80 | $46.61 | 96300 |
| 2025-06-27 | -4.11 | $46.87 | 113700 |
| 2025-06-26 | -7.22 | $46.74 | 127100 |
| 2025-06-25 | -16.45 | $46.29 | 208500 |
| 2025-06-24 | -5.64 | $46.15 | 115640 |
| 2025-06-23 | -9.40 | $46.03 | 103104 |
| 2025-06-20 | -11.91 | $45.95 | 103025 |
| 2025-06-18 | -4.70 | $46.18 | 96400 |
| 2025-06-17 | -16.30 | $45.81 | 413500 |
| 2025-06-16 | -6.27 | $46.13 | 284702 |
| 2025-06-13 | 0.00 | $45.63 | 85144 |
| 2025-06-12 | -7.53 | $45.27 | 135100 |
| 2025-06-11 | -6.47 | $44.39 | 89000 |
| 2025-06-10 | -11.40 | $44.22 | 139625 |
| 2025-06-09 | -8.81 | $44.27 | 85338 |
| 2025-06-06 | -33.33 | $43.76 | 67602 |
| 2025-06-05 | -24.10 | $43.70 | 96800 |
| 2025-06-04 | -36.81 | $43.31 | 139413 |
| 2025-06-03 | -30.29 | $43.51 | 154400 |
| 2025-06-02 | -12.38 | $44.06 | 146527 |
| 2025-05-30 | -29.72 | $43.48 | 57000 |
| 2025-05-29 | -16.74 | $43.69 | 150432 |
| 2025-05-28 | -6.13 | $44.16 | 68000 |
| 2025-05-27 | -4.11 | $44.24 | 74400 |
| 2025-05-23 | -1.51 | $44.36 | 109800 |
| 2025-05-22 | 0.00 | $44.41 | 170910 |
| 2025-05-21 | -7.58 | $43.95 | 112915 |
| 2025-05-20 | -10.54 | $43.79 | 61318 |
| 2025-05-19 | -10.17 | $43.81 | 87138 |
| 2025-05-16 | -12.75 | $43.67 | 79200 |
| 2025-05-15 | -14.79 | $43.56 | 317900 |
| 2025-05-14 | -30.68 | $42.70 | 88827 |
| 2025-05-13 | -29.57 | $42.76 | 179046 |
| 2025-05-12 | -19.04 | $43.33 | 198235 |
| 2025-05-09 | -26.89 | $42.90 | 108100 |
| 2025-05-08 | -38.49 | $42.02 | 218930 |
| 2025-05-07 | -19.59 | $43.02 | 227600 |
| 2025-05-06 | -8.48 | $43.78 | 209724 |
| 2025-05-05 | -3.27 | $44.12 | 328631 |
| 2025-05-02 | -1.17 | $42.08 | 248100 |
| 2025-05-01 | -8.73 | $40.27 | 182609 |
| 2025-04-30 | -3.94 | $40.44 | 93400 |
| 2025-04-29 | -13.51 | $39.91 | 106000 |
| 2025-04-28 | -27.93 | $39.43 | 100900 |
| 2025-04-25 | -39.34 | $39.05 | 123421 |
| 2025-04-24 | -30.93 | $39.33 | 172503 |
| 2025-04-23 | -32.43 | $39.28 | 199149 |
| 2025-04-22 | -12.61 | $39.94 | 187138 |
| 2025-04-21 | -24.02 | $39.56 | 141600 |
| 2025-04-17 | -12.01 | $39.96 | 154608 |
| 2025-04-16 | -14.71 | $39.87 | 100500 |
| 2025-04-15 | -9.91 | $40.03 | 126527 |
| 2025-04-14 | -15.92 | $39.83 | 217200 |
| 2025-04-11 | -2.10 | $40.29 | 184319 |
| 2025-04-10 | -44.69 | $38.80 | 177729 |
| 2025-04-09 | -33.75 | $39.15 | 262300 |
| 2025-04-08 | -71.56 | $37.94 | 185900 |
| 2025-04-07 | -78.44 | $37.72 | 176000 |
| 2025-04-04 | -73.33 | $38.80 | 146036 |
| 2025-04-03 | -28.21 | $39.68 | 203606 |
| 2025-04-02 | -23.85 | $39.27 | 82219 |
| 2025-04-01 | -18.46 | $39.34 | 181000 |
| 2025-03-31 | -28.46 | $39.21 | 192800 |
| 2025-03-28 | -26.96 | $39.27 | 118833 |
| 2025-03-27 | -10.43 | $39.46 | 131944 |
| 2025-03-26 | -53.85 | $38.91 | 100700 |
| 2025-03-25 | -35.58 | $39.10 | 79000 |
| 2025-03-24 | -46.15 | $38.99 | 83600 |
| 2025-03-21 | -31.73 | $39.14 | 96100 |
| 2025-03-20 | -44.23 | $39.01 | 201721 |
| 2025-03-19 | -62.50 | $38.82 | 97800 |
| 2025-03-18 | -30.70 | $39.12 | 113700 |
| 2025-03-17 | -12.23 | $39.30 | 172110 |
| 2025-03-14 | -13.67 | $39.28 | 70335 |
| 2025-03-13 | -21.58 | $39.17 | 71505 |
| 2025-03-12 | -47.48 | $38.81 | 67400 |
| 2025-03-11 | -51.80 | $38.75 | 147500 |
| 2025-03-10 | -19.57 | $39.11 | 110800 |
| 2025-03-07 | -16.30 | $39.17 | 94700 |
| 2025-03-06 | -17.39 | $39.15 | 114400 |
| 2025-03-05 | -15.22 | $39.19 | 164834 |
| 2025-03-04 | -28.80 | $38.94 | 155034 |
| 2025-03-03 | -14.67 | $39.20 | 107018 |
| 2025-02-28 | -30.17 | $38.88 | 100800 |
| 2025-02-27 | -25.14 | $38.97 | 114400 |
| 2025-02-26 | -32.77 | $38.82 | 100000 |
| 2025-02-25 | -41.33 | $38.78 | 164622 |
| 2025-02-24 | -17.86 | $39.24 | 170234 |
| 2025-02-21 | -28.57 | $39.03 | 99917 |
| 2025-02-20 | -37.24 | $38.86 | 72920 |
| 2025-02-19 | -54.88 | $38.41 | 83500 |
| 2025-02-18 | -37.21 | $38.79 | 77900 |
| 2025-02-14 | -49.77 | $38.52 | 68406 |
| 2025-02-13 | -42.98 | $38.61 | 101900 |
| 2025-02-12 | -45.34 | $38.52 | 69500 |
| 2025-02-11 | -37.50 | $38.51 | 107600 |
| 2025-02-10 | -37.85 | $38.50 | 107700 |
| 2025-02-07 | -39.26 | $38.42 | 73627 |
| 2025-02-06 | -34.56 | $38.56 | 77210 |
| 2025-02-05 | -39.60 | $38.41 | 80400 |
| 2025-02-04 | -43.62 | $38.29 | 168606 |
| 2025-02-03 | -36.24 | $38.51 | 223400 |
| 2025-01-31 | -25.17 | $38.84 | 110200 |
| 2025-01-30 | -25.17 | $38.84 | 73300 |
| 2025-01-29 | -20.47 | $38.98 | 92700 |
| 2025-01-28 | -12.08 | $39.23 | 104347 |
| 2025-01-27 | -5.42 | $39.40 | 130032 |
| 2025-01-24 | -8.66 | $38.93 | 75400 |
| 2025-01-23 | -5.58 | $38.81 | 105915 |
| 2025-01-22 | -25.15 | $37.83 | 75547 |
| 2025-01-21 | -24.58 | $37.96 | 66600 |
| 2025-01-17 | -32.40 | $37.82 | 74120 |
| 2025-01-16 | -42.46 | $37.64 | 71000 |
| 2025-01-15 | -56.42 | $37.39 | 93700 |
| 2025-01-14 | -74.30 | $37.07 | 184600 |
| 2025-01-13 | -73.74 | $37.08 | 126000 |
| 2025-01-10 | -90.50 | $36.78 | 130000 |
| 2025-01-08 | -75.89 | $37.47 | 123836 |
| 2025-01-07 | -82.25 | $37.44 | 81846 |
| 2025-01-06 | -81.07 | $37.46 | 126800 |
| 2025-01-03 | -88.76 | $37.33 | 96100 |
| 2025-01-02 | -92.67 | $37.44 | 62243 |
| 2024-12-31 | -78.67 | $37.65 | 63000 |
| 2024-12-30 | -60.67 | $37.92 | 75732 |
| 2024-12-27 | -58.00 | $37.96 | 57000 |
| 2024-12-26 | -56.67 | $37.98 | 82000 |
| 2024-12-24 | -50.00 | $38.08 | 35049 |
| 2024-12-23 | -63.33 | $37.88 | 130600 |
| 2024-12-20 | -81.33 | $37.61 | 160032 |
| 2024-12-19 | -74.14 | $37.97 | 100140 |
| 2024-12-18 | -71.21 | $37.89 | 97910 |
| 2024-12-17 | -72.73 | $37.87 | 75337 |
| 2024-12-16 | -64.08 | $37.92 | 91700 |
| 2024-12-13 | -46.48 | $38.17 | 84234 |
| 2024-12-12 | -43.83 | $38.12 | 85320 |
| 2024-12-11 | -42.59 | $38.14 | 69200 |
| 2024-12-10 | -28.40 | $38.37 | 85400 |
| 2024-12-09 | -20.37 | $38.50 | 103609 |
| 2024-12-06 | -24.20 | $38.40 | 95400 |
| 2024-12-05 | -11.47 | $38.60 | 128312 |
| 2024-12-04 | -20.38 | $38.46 | 173803 |
| 2024-12-03 | -37.50 | $38.06 | 58400 |
| 2024-12-02 | -33.09 | $38.12 | 161125 |
| 2024-11-29 | -35.29 | $38.09 | 56600 |
| 2024-11-27 | -17.65 | $38.33 | 96600 |
| 2024-11-26 | -15.44 | $38.36 | 105436 |
| 2024-11-25 | -11.03 | $38.42 | 142100 |
| 2024-11-22 | -41.91 | $38.00 | 168132 |
| 2024-11-21 | -50.74 | $37.88 | 97702 |
| 2024-11-20 | -61.03 | $37.74 | 154600 |
| 2024-11-19 | -38.97 | $38.04 | 105433 |
| 2024-11-18 | -52.21 | $37.86 | 96420 |
| 2024-11-15 | -71.32 | $37.60 | 313027 |
| 2024-11-14 | -89.78 | $37.35 | 371036 |
| 2024-11-13 | -47.79 | $37.93 | 90631 |
| 2024-11-12 | -64.71 | $37.70 | 75300 |
| 2024-11-11 | -46.32 | $37.95 | 99000 |
| 2024-11-08 | -50.74 | $37.89 | 78700 |
| 2024-11-07 | -34.56 | $38.11 | 116600 |
| 2024-11-06 | -98.53 | $37.24 | 89821 |
| 2024-11-05 | -6.09 | $38.51 | 132043 |
| 2024-11-04 | -41.74 | $38.10 | 86838 |
| 2024-11-01 | -66.15 | $37.87 | 125130 |
| 2024-10-31 | -83.54 | $37.69 | 112400 |
| 2024-10-30 | -77.78 | $37.82 | 83412 |
| 2024-10-29 | -76.88 | $37.91 | 130100 |
| 2024-10-28 | -80.47 | $37.90 | 83900 |
| 2024-10-25 | -87.55 | $37.79 | 122549 |
| 2024-10-24 | -91.80 | $37.73 | 69900 |
| 2024-10-23 | -87.58 | $37.87 | 81400 |
| 2024-10-22 | -75.16 | $38.26 | 61217 |
| 2024-10-21 | -82.80 | $38.02 | 49100 |
| 2024-10-18 | -67.52 | $38.50 | 107800 |
| 2024-10-17 | -79.94 | $38.11 | 106600 |
| 2024-10-16 | -85.03 | $37.95 | 80535 |
| 2024-10-15 | -74.84 | $38.27 | 133500 |
| 2024-10-14 | -85.03 | $37.95 | 134233 |
| 2024-10-11 | -95.54 | $37.62 | 190900 |
| 2024-10-10 | -96.05 | $37.70 | 102600 |
| 2024-10-09 | -97.05 | $37.99 | 61012 |
| 2024-10-08 | -96.88 | $38.14 | 49212 |
| 2024-10-07 | -100.00 | $38.40 | 52400 |
| 2024-10-04 | -84.36 | $38.84 | 103800 |
| 2024-10-03 | -91.47 | $38.69 | 68600 |
| 2024-10-02 | -68.72 | $39.17 | 81700 |
| 2024-10-01 | -52.17 | $39.30 | 73740 |
| 2024-09-30 | -37.55 | $39.67 | 48300 |
| 2024-09-27 | -15.42 | $40.23 | 93536 |
| 2024-09-26 | -1.19 | $40.59 | 77842 |
| 2024-09-25 | -3.48 | $40.03 | 73300 |
| 2024-09-24 | -1.01 | $40.06 | 60400 |
| 2024-09-23 | 0.00 | $39.65 | 58532 |
| 2024-09-20 | -6.77 | $39.33 | 92400 |
| 2024-09-19 | -17.29 | $39.19 | 84511 |
| 2024-09-18 | -26.32 | $39.07 | 103600 |
| 2024-09-17 | -24.81 | $39.09 | 55531 |
| 2024-09-16 | -5.26 | $39.35 | 57326 |
| 2024-09-13 | -2.88 | $39.38 | 97800 |
| 2024-09-12 | -6.15 | $39.01 | 55900 |
| 2024-09-11 | -18.05 | $38.85 | 156208 |
| 2024-09-10 | -15.79 | $38.85 | 51114 |
| 2024-09-09 | -22.08 | $38.75 | 78208 |
| 2024-09-06 | -19.77 | $38.74 | 133600 |
| 2024-09-05 | -15.10 | $38.80 | 100901 |
| 2024-09-04 | -21.88 | $38.60 | 169100 |
| 2024-09-03 | -18.34 | $38.67 | 117819 |
| 2024-08-30 | -19.21 | $38.65 | 116726 |
| 2024-08-29 | -17.47 | $38.69 | 55400 |
| 2024-08-28 | -10.44 | $38.83 | 98804 |
| 2024-08-27 | -13.65 | $38.75 | 34300 |
| 2024-08-26 | -10.81 | $38.81 | 50900 |
| 2024-08-23 | -3.42 | $38.94 | 54549 |
| 2024-08-22 | -15.86 | $38.31 | 61800 |
| 2024-08-21 | -4.85 | $38.56 | 72500 |
| 2024-08-20 | -11.01 | $38.42 | 64100 |
| 2024-08-19 | -1.32 | $38.64 | 45601 |
| 2024-08-16 | -9.85 | $38.12 | 82900 |
| 2024-08-15 | -10.67 | $37.88 | 71647 |
| 2024-08-14 | -6.14 | $37.82 | 88400 |
| 2024-08-13 | -12.58 | $37.68 | 84701 |
| 2024-08-12 | -10.69 | $37.71 | 83736 |
| 2024-08-09 | -8.81 | $37.74 | 113313 |
| 2024-08-08 | -23.31 | $37.50 | 132437 |
| 2024-08-07 | -54.80 | $36.91 | 221400 |
| 2024-08-06 | -11.22 | $37.66 | 163342 |
| 2024-08-05 | -27.10 | $37.05 | 189601 |
| 2024-08-02 | 0.00 | $37.47 | 150347 |
| 2024-08-01 | -47.14 | $36.66 | 127500 |
| 2024-07-31 | -28.49 | $37.15 | 105300 |
| 2024-07-30 | -74.36 | $36.62 | 113849 |
| 2024-07-29 | -69.34 | $36.80 | 122200 |
| 2024-07-26 | -58.19 | $37.12 | 145400 |
| 2024-07-25 | -71.43 | $36.74 | 187600 |
| 2024-07-24 | -74.56 | $36.65 | 115140 |
| 2024-07-23 | -75.77 | $36.63 | 111500 |
| 2024-07-22 | -77.67 | $36.59 | 93025 |
| 2024-07-19 | -84.57 | $36.40 | 85700 |
| 2024-07-18 | -82.19 | $36.57 | 113810 |
| 2024-07-17 | -85.97 | $36.46 | 85200 |
| 2024-07-16 | -85.19 | $36.49 | 107200 |
| 2024-07-15 | -87.53 | $36.40 | 67100 |
| 2024-07-12 | -84.68 | $36.51 | 91900 |
| 2024-07-11 | -90.13 | $36.30 | 74704 |
| 2024-07-10 | -93.25 | $36.18 | 79930 |
| 2024-07-09 | -97.86 | $36.12 | 126515 |
| 2024-07-08 | -98.86 | $36.31 | 118435 |
| 2024-07-05 | -98.77 | $36.56 | 116400 |
| 2024-07-03 | -93.10 | $37.35 | 71700 |
| 2024-07-02 | -74.70 | $38.54 | 58101 |
| 2024-07-01 | -60.24 | $38.78 | 49007 |
| 2024-06-28 | -70.48 | $38.61 | 45300 |
| 2024-06-27 | -86.14 | $38.35 | 63148 |
| 2024-06-26 | -98.19 | $38.15 | 179845 |
| 2024-06-25 | -91.85 | $38.54 | 62803 |
| 2024-06-24 | -71.54 | $38.85 | 139400 |
| 2024-06-21 | -100.00 | $38.48 | 175435 |
| 2024-06-20 | -24.60 | $39.47 | 69000 |
| 2024-06-18 | -7.14 | $39.69 | 44000 |
| 2024-06-17 | -12.70 | $39.62 | 45200 |
| 2024-06-14 | -14.29 | $39.60 | 60000 |
| 2024-06-13 | -30.16 | $39.40 | 34200 |
| 2024-06-12 | -15.08 | $39.59 | 49302 |
| 2024-06-11 | -30.16 | $39.40 | 35200 |
| 2024-06-10 | -42.06 | $39.25 | 41500 |
| 2024-06-07 | -53.09 | $38.92 | 29300 |
| 2024-06-06 | -20.37 | $39.45 | 40304 |
| 2024-06-05 | 0.00 | $39.78 | 42700 |
| 2024-06-04 | -12.50 | $39.49 | 55913 |
| 2024-06-03 | -26.83 | $39.24 | 48223 |
| 2024-05-31 | -4.19 | $39.61 | 72600 |
| 2024-05-30 | -26.52 | $39.02 | 40300 |
| 2024-05-29 | -51.38 | $38.57 | 35200 |
| 2024-05-28 | -9.24 | $39.33 | 74600 |
| 2024-05-24 | -9.24 | $39.33 | 41917 |
| 2024-05-23 | -11.96 | $39.28 | 47514 |
| 2024-05-22 | -11.24 | $39.16 | 26100 |
| 2024-05-21 | -27.81 | $38.88 | 59524 |
| 2024-05-20 | -5.92 | $39.25 | 30700 |
| 2024-05-17 | -3.23 | $39.16 | 36800 |
| 2024-05-16 | -4.11 | $39.06 | 41700 |
| 2024-05-15 | -4.38 | $38.97 | 28838 |
| 2024-05-14 | -22.58 | $38.62 | 40800 |
| 2024-05-13 | -18.55 | $38.67 | 49900 |
| 2024-05-10 | -37.70 | $38.42 | 71303 |
| 2024-05-09 | -4.10 | $38.83 | 29234 |
| 2024-05-08 | -25.32 | $38.81 | 59700 |
| 2024-05-07 | -40.91 | $38.57 | 72800 |
| 2024-05-06 | -67.66 | $38.20 | 54800 |
| 2024-05-03 | -64.16 | $38.28 | 79725 |
| 2024-05-02 | -95.38 | $37.74 | 51300 |
| 2024-05-01 | -80.79 | $38.00 | 66925 |
| 2024-04-30 | -97.18 | $37.71 | 67100 |
| 2024-04-29 | -76.54 | $38.22 | 95500 |
| 2024-04-26 | -95.53 | $37.88 | 67603 |
| 2024-04-25 | -96.09 | $37.87 | 55400 |
| 2024-04-24 | -75.42 | $38.24 | 102200 |
| 2024-04-23 | -55.87 | $38.59 | 59200 |
| 2024-04-22 | -58.66 | $38.54 | 101000 |
| 2024-04-19 | -97.21 | $37.85 | 86500 |
| 2024-04-18 | -81.25 | $38.16 | 60620 |
| 2024-04-17 | -90.34 | $38.00 | 87000 |
| 2024-04-16 | -95.30 | $38.17 | 52000 |
| 2024-04-15 | -68.09 | $38.63 | 67855 |
| 2024-04-12 | -77.31 | $38.50 | 55800 |
| 2024-04-11 | -41.13 | $39.01 | 57600 |
| 2024-04-10 | -49.65 | $38.89 | 83105 |
| 2024-04-09 | -24.11 | $39.25 | 65442 |
| 2024-04-08 | -22.70 | $39.27 | 47100 |
| 2024-04-05 | -43.15 | $38.96 | 67800 |
| 2024-04-04 | -40.41 | $39.00 | 51700 |
| 2024-04-03 | -30.14 | $39.15 | 62800 |
| 2024-04-02 | -1.30 | $39.57 | 59838 |
| 2024-04-01 | -10.96 | $39.35 | 67100 |
| 2024-03-28 | -22.84 | $39.14 | 92738 |
| 2024-03-27 | -10.11 | $39.33 | 66801 |
| 2024-03-26 | -8.92 | $39.16 | 106029 |
| 2024-03-25 | -26.55 | $38.56 | 77500 |
| 2024-03-22 | -55.77 | $38.19 | 102238 |
| 2024-03-21 | -36.54 | $38.39 | 86400 |
| 2024-03-20 | -27.52 | $38.52 | 86200 |
| 2024-03-19 | -32.23 | $38.55 | 66200 |
| 2024-03-18 | -36.59 | $38.51 | 69920 |
| 2024-03-15 | -41.46 | $38.45 | 76600 |
| 2024-03-14 | -46.62 | $38.44 | 54100 |
| 2024-03-13 | -49.62 | $38.40 | 63425 |
| 2024-03-12 | -35.34 | $38.59 | 77011 |
| 2024-03-11 | -42.11 | $38.50 | 57612 |
| 2024-03-08 | -61.65 | $38.24 | 79310 |
| 2024-03-07 | -46.62 | $38.44 | 50100 |
| 2024-03-06 | -60.90 | $38.25 | 68900 |
| 2024-03-05 | -73.68 | $38.08 | 70407 |
| 2024-03-04 | -60.15 | $38.26 | 48700 |
| 2024-03-01 | -43.61 | $38.48 | 149400 |
| 2024-02-29 | -95.49 | $37.79 | 120944 |
| 2024-02-28 | -77.70 | $37.91 | 104533 |
| 2024-02-27 | -44.24 | $37.87 | 85200 |
| 2024-02-26 | -30.48 | $38.24 | 120114 |
| 2024-02-23 | -20.82 | $38.50 | 46806 |
| 2024-02-22 | -15.24 | $38.65 | 55700 |
| 2024-02-21 | -5.95 | $38.90 | 72919 |
| 2024-02-20 | -7.06 | $38.87 | 61239 |
| 2024-02-16 | -12.64 | $38.72 | 71812 |
| 2024-02-15 | -8.18 | $38.84 | 60500 |
| 2024-02-14 | -9.74 | $38.78 | 56200 |
| 2024-02-13 | -24.72 | $38.38 | 41600 |
| 2024-02-12 | -3.37 | $38.95 | 47129 |
| 2024-02-09 | -5.84 | $38.79 | 67500 |
| 2024-02-08 | -12.06 | $38.63 | 40003 |
| 2024-02-07 | -8.89 | $38.83 | 69011 |
| 2024-02-06 | -17.41 | $38.60 | 50710 |
| 2024-02-05 | -16.67 | $38.62 | 150839 |
| 2024-02-02 | -32.96 | $38.18 | 69349 |
| 2024-02-01 | -33.33 | $38.17 | 130200 |
| 2024-01-31 | -55.19 | $37.58 | 119423 |
| 2024-01-30 | -44.81 | $37.86 | 190719 |
| 2024-01-29 | -43.20 | $38.37 | 61800 |
| 2024-01-26 | -30.77 | $38.58 | 67413 |
| 2024-01-25 | -53.25 | $38.20 | 74410 |
| 2024-01-24 | -54.44 | $38.18 | 150000 |
| 2024-01-23 | -55.62 | $38.16 | 137300 |
| 2024-01-22 | -76.33 | $37.81 | 72039 |
| 2024-01-19 | -70.41 | $37.91 | 64100 |
| 2024-01-18 | -76.33 | $37.81 | 104100 |
| 2024-01-17 | -94.08 | $37.51 | 112447 |
| 2024-01-16 | -78.82 | $37.76 | 113000 |
| 2024-01-12 | -26.47 | $38.65 | 89718 |
| 2024-01-11 | -35.29 | $38.50 | 73639 |
| 2024-01-10 | -28.82 | $38.61 | 84421 |
| 2024-01-09 | -45.29 | $38.33 | 69731 |
| 2024-01-08 | -30.59 | $38.58 | 134900 |
| 2024-01-05 | -54.71 | $38.17 | 119926 |
| 2024-01-04 | -58.82 | $38.10 | 86200 |
| 2024-01-03 | -54.12 | $38.18 | 188200 |
| 2024-01-02 | -12.35 | $38.89 | 78921 |
| 2023-12-29 | -1.76 | $39.07 | 110635 |
| 2023-12-28 | 0.00 | $38.84 | 91500 |
| 2023-12-27 | -28.57 | $38.35 | 78200 |
| 2023-12-26 | -33.83 | $38.28 | 78700 |
| 2023-12-22 | -62.41 | $37.90 | 64000 |
| 2023-12-21 | -70.42 | $37.73 | 81124 |
| 2023-12-20 | -78.71 | $37.51 | 88925 |
| 2023-12-19 | -67.10 | $37.69 | 98749 |
| 2023-12-18 | -67.05 | $37.55 | 81900 |
| 2023-12-15 | -59.51 | $37.51 | 295008 |
| 2023-12-14 | -36.80 | $37.88 | 106647 |
| 2023-12-13 | -31.60 | $38.00 | 116317 |
| 2023-12-12 | -40.30 | $37.65 | 162700 |
| 2023-12-11 | -37.54 | $37.60 | 201500 |
| 2023-12-08 | -23.26 | $38.03 | 91800 |
| 2023-12-07 | -17.61 | $38.20 | 111032 |
| 2023-12-06 | -13.29 | $38.33 | 180600 |
| 2023-12-05 | 0.00 | $38.53 | 101700 |
| 2023-12-04 | -1.94 | $38.25 | 88100 |
| 2023-12-01 | -6.75 | $38.07 | 100300 |
| 2023-11-30 | -11.90 | $37.94 | 150600 |
| 2023-11-29 | -5.95 | $38.09 | 127400 |
| 2023-11-28 | -3.75 | $37.94 | 116516 |
| 2023-11-27 | -0.83 | $37.97 | 84400 |
| 2023-11-24 | 0.00 | $37.55 | 58206 |
| 2023-11-22 | -10.00 | $37.25 | 102916 |
| 2023-11-21 | -2.50 | $37.40 | 130950 |
| 2023-11-20 | -3.49 | $37.11 | 96341 |
| 2023-11-17 | -6.47 | $36.75 | 98403 |
| 2023-11-16 | -1.54 | $36.73 | 96746 |
| 2023-11-15 | -7.14 | $36.62 | 106906 |
| 2023-11-14 | -35.29 | $36.22 | 107601 |
| 2023-11-13 | -60.50 | $35.92 | 99800 |
| 2023-11-10 | -62.18 | $35.90 | 100500 |
| 2023-11-09 | -31.93 | $36.26 | 87700 |
| 2023-11-08 | -35.29 | $36.22 | 118300 |
| 2023-11-07 | -31.34 | $36.37 | 119405 |
| 2023-11-06 | -20.15 | $36.52 | 138430 |
| 2023-11-03 | -21.64 | $36.50 | 205310 |
| 2023-11-02 | -37.31 | $36.29 | 245418 |
| 2023-11-01 | -70.90 | $35.84 | 333900 |
| 2023-10-31 | -86.57 | $35.63 | 169141 |
| 2023-10-30 | -67.16 | $35.89 | 123310 |
| 2023-10-27 | -96.27 | $35.50 | 115405 |
| 2023-10-26 | -93.80 | $35.58 | 78600 |
| 2023-10-25 | -83.72 | $35.71 | 128000 |
| 2023-10-24 | -69.77 | $35.89 | 146400 |
| 2023-10-23 | -97.67 | $35.53 | 109900 |
| 2023-10-20 | -84.38 | $35.71 | 113700 |
| 2023-10-19 | -78.91 | $35.78 | 128540 |
| 2023-10-18 | -73.44 | $35.85 | 97900 |
| 2023-10-17 | -45.74 | $36.21 | 124200 |
| 2023-10-16 | -34.11 | $36.36 | 125231 |
| 2023-10-13 | -70.54 | $35.89 | 110923 |
| 2023-10-12 | -45.74 | $36.21 | 150200 |
| 2023-10-11 | -13.18 | $36.63 | 115200 |
| 2023-10-10 | -28.68 | $36.43 | 112920 |
| 2023-10-09 | -29.46 | $36.42 | 116000 |
| 2023-10-06 | -48.84 | $36.17 | 159213 |
| 2023-10-05 | -62.79 | $35.99 | 134617 |
| 2023-10-04 | -75.19 | $35.83 | 116800 |
| 2023-10-03 | -94.02 | $35.70 | 142244 |
| 2023-10-02 | -89.32 | $35.88 | 113200 |
| 2023-09-29 | -86.00 | $35.94 | 111915 |
| 2023-09-28 | -77.00 | $36.03 | 101634 |
| 2023-09-27 | -88.80 | $35.94 | 140819 |
| 2023-09-26 | -100.00 | $35.80 | 117914 |
| 2023-09-25 | -75.24 | $36.26 | 84333 |
| 2023-09-22 | -56.19 | $36.46 | 148518 |
| 2023-09-21 | -93.33 | $36.07 | 152100 |
| 2023-09-20 | -34.29 | $36.69 | 219734 |
| 2023-09-19 | -43.81 | $36.59 | 123400 |
| 2023-09-18 | -33.33 | $36.70 | 91740 |
| 2023-09-15 | -60.00 | $36.42 | 344000 |
| 2023-09-14 | -57.14 | $36.45 | 104800 |
| 2023-09-13 | -46.67 | $36.56 | 116200 |
| 2023-09-12 | -70.48 | $36.31 | 97111 |
| 2023-09-11 | -68.57 | $36.33 | 139800 |
| 2023-09-08 | -95.54 | $36.05 | 128085 |
| 2023-09-07 | -91.53 | $36.18 | 129019 |
| 2023-09-06 | -92.66 | $36.25 | 97240 |
| 2023-09-05 | -60.55 | $36.60 | 198340 |
| 2023-09-01 | -97.17 | $36.23 | 77800 |
| 2023-08-31 | -92.22 | $36.43 | 128148 |
| 2023-08-30 | -47.83 | $36.82 | 103100 |
| 2023-08-29 | -27.17 | $37.01 | 57800 |
| 2023-08-28 | -56.52 | $36.74 | 62602 |
| 2023-08-25 | -72.83 | $36.59 | 139321 |
| 2023-08-24 | -39.13 | $36.90 | 89916 |
| 2023-08-23 | -60.87 | $36.70 | 110839 |
| 2023-08-22 | -70.65 | $36.61 | 90900 |
| 2023-08-21 | -66.30 | $36.65 | 76207 |
| 2023-08-18 | -46.74 | $36.83 | 109409 |
| 2023-08-17 | -67.39 | $36.64 | 134808 |
| 2023-08-16 | -47.83 | $36.82 | 193035 |
| 2023-08-15 | -65.22 | $36.66 | 109902 |
| 2023-08-14 | -56.52 | $36.74 | 126800 |
| 2023-08-11 | -21.21 | $37.12 | 108400 |
| 2023-08-10 | -38.98 | $37.06 | 139111 |
| 2023-08-09 | -53.39 | $36.89 | 103000 |
| 2023-08-08 | -59.32 | $36.82 | 154501 |
| 2023-08-07 | -66.67 | $36.64 | 139333 |
| 2023-08-04 | -65.79 | $36.52 | 78111 |
| 2023-08-03 | -65.79 | $36.52 | 94600 |
| 2023-08-02 | -64.47 | $36.54 | 95400 |
| 2023-08-01 | -59.21 | $36.62 | 55100 |
| 2023-07-31 | -53.95 | $36.70 | 77700 |
| 2023-07-28 | -29.94 | $37.10 | 69000 |
| 2023-07-27 | -50.47 | $37.05 | 113300 |
| 2023-07-26 | -46.12 | $37.18 | 68915 |
| 2023-07-25 | -75.59 | $36.93 | 68900 |
| 2023-07-24 | -80.49 | $36.79 | 115516 |
| 2023-07-21 | -81.46 | $36.81 | 94739 |
| 2023-07-20 | -84.29 | $36.71 | 111932 |
| 2023-07-19 | -79.18 | $36.97 | 89900 |
| 2023-07-18 | -83.01 | $36.80 | 114528 |
| 2023-07-17 | -76.85 | $37.16 | 87900 |
| 2023-07-14 | -72.41 | $37.41 | 67600 |
| 2023-07-13 | -79.45 | $37.05 | 77100 |
| 2023-07-12 | -83.37 | $36.85 | 74600 |
| 2023-07-11 | -89.63 | $36.53 | 181140 |
| 2023-07-10 | -96.87 | $36.16 | 110918 |
| 2023-07-07 | -98.95 | $36.38 | 214400 |
| 2023-07-06 | -96.23 | $36.51 | 190600 |
| 2023-07-05 | -95.77 | $37.03 | 165352 |
| 2023-07-03 | -96.24 | $37.01 | 67900 |
| 2023-06-30 | -97.95 | $37.29 | 155233 |
| 2023-06-29 | -98.19 | $37.85 | 83622 |
| 2023-06-28 | -91.57 | $38.07 | 197746 |
| 2023-06-27 | -79.19 | $39.74 | 117722 |
| 2023-06-26 | -96.80 | $39.90 | 69418 |
| 2023-06-23 | -97.17 | $40.22 | 71100 |
| 2023-06-22 | -95.40 | $40.42 | 48416 |
| 2023-06-21 | -81.61 | $40.54 | 59000 |
| 2023-06-20 | -75.86 | $40.59 | 41937 |
| 2023-06-16 | -48.98 | $40.88 | 138500 |
| 2023-06-15 | -36.73 | $41.00 | 72271 |
| 2023-06-14 | -43.88 | $40.93 | 41200 |
| 2023-06-13 | -58.16 | $40.79 | 62238 |
| 2023-06-12 | -84.69 | $40.53 | 44400 |
| 2023-06-09 | -63.27 | $40.74 | 31422 |
| 2023-06-08 | -74.49 | $40.63 | 47848 |
| 2023-06-07 | -80.21 | $40.59 | 43500 |
| 2023-06-06 | -75.22 | $40.68 | 63400 |
| 2023-06-05 | -69.91 | $40.74 | 65167 |
| 2023-06-02 | -93.97 | $40.49 | 154100 |
| 2023-06-01 | -68.97 | $40.78 | 80816 |
| 2023-05-31 | -56.90 | $40.92 | 83800 |
| 2023-05-30 | -75.86 | $40.70 | 119800 |
| 2023-05-26 | -68.97 | $40.78 | 81700 |
| 2023-05-25 | -43.10 | $41.08 | 103848 |
| 2023-05-24 | -81.03 | $40.64 | 57305 |
| 2023-05-23 | -65.52 | $40.82 | 94900 |
| 2023-05-22 | -83.62 | $40.61 | 63022 |
| 2023-05-19 | -29.31 | $41.24 | 100018 |
| 2023-05-18 | -58.62 | $40.90 | 86108 |
| 2023-05-17 | -50.86 | $40.99 | 103200 |
| 2023-05-16 | -73.28 | $40.73 | 79300 |
| 2023-05-15 | -81.03 | $40.64 | 65000 |
| 2023-05-12 | -97.41 | $40.45 | 50406 |
| 2023-05-11 | -63.46 | $40.92 | 63327 |
| 2023-05-10 | -37.50 | $41.19 | 70028 |
| 2023-05-09 | -16.18 | $41.36 | 73312 |
| 2023-05-08 | -26.85 | $41.18 | 104617 |
| 2023-05-05 | -3.87 | $41.51 | 83751 |
| 2023-05-04 | -11.79 | $41.28 | 89500 |
| 2023-05-03 | -35.81 | $40.76 | 70500 |
| 2023-05-02 | -36.75 | $40.67 | 76600 |
| 2023-05-01 | -17.34 | $41.10 | 55800 |
| 2023-04-28 | -12.45 | $41.22 | 90124 |
| 2023-04-27 | -2.41 | $41.47 | 96410 |
| 2023-04-26 | -1.67 | $41.39 | 80226 |
| 2023-04-25 | -14.29 | $41.02 | 106200 |
| 2023-04-24 | -15.58 | $40.99 | 72100 |
| 2023-04-21 | -3.90 | $41.26 | 93135 |
| 2023-04-20 | -5.83 | $40.98 | 72200 |
| 2023-04-19 | -8.05 | $40.91 | 88500 |
| 2023-04-18 | -1.14 | $41.07 | 67700 |
| 2023-04-17 | -5.98 | $40.83 | 72400 |
| 2023-04-14 | -9.69 | $40.73 | 82800 |
| 2023-04-13 | -1.16 | $40.95 | 113005 |
| 2023-04-12 | -3.67 | $40.42 | 102600 |
| 2023-04-11 | -13.81 | $40.13 | 103100 |
| 2023-04-10 | -4.71 | $40.14 | 102000 |
| 2023-04-06 | -16.67 | $39.49 | 134324 |
| 2023-04-05 | -17.90 | $39.47 | 262235 |
| 2023-04-04 | 0.00 | $39.69 | 90719 |
| 2023-04-03 | -18.12 | $39.36 | 96907 |
| 2023-03-31 | -35.57 | $39.10 | 91700 |
| 2023-03-30 | -27.63 | $39.21 | 74900 |
| 2023-03-29 | -11.83 | $39.41 | 144839 |
| 2023-03-28 | -5.96 | $39.50 | 103200 |
| 2023-03-27 | -10.19 | $39.35 | 71621 |
| 2023-03-24 | -3.70 | $39.49 | 115900 |
| 2023-03-23 | -8.29 | $39.29 | 105800 |
| 2023-03-22 | -14.75 | $38.97 | 174136 |
| 2023-03-21 | -22.98 | $38.65 | 146600 |
| 2023-03-20 | -9.83 | $38.85 | 160709 |
| 2023-03-17 | -32.63 | $38.40 | 354904 |
| 2023-03-16 | -17.37 | $38.69 | 176906 |
| 2023-03-15 | -32.04 | $38.36 | 267000 |
| 2023-03-14 | -6.80 | $38.88 | 137700 |
| 2023-03-13 | -10.68 | $38.80 | 145357 |
| 2023-03-10 | -22.16 | $38.26 | 100814 |
| 2023-03-09 | -19.16 | $38.31 | 92524 |
| 2023-03-08 | -4.19 | $38.56 | 123000 |
| 2023-03-07 | -8.64 | $38.44 | 105100 |
| 2023-03-06 | -11.73 | $38.39 | 89400 |
| 2023-03-03 | -0.68 | $38.43 | 139828 |
| 2023-03-02 | -9.71 | $37.89 | 138742 |
| 2023-03-01 | -24.27 | $37.74 | 142207 |
| 2023-02-28 | -55.77 | $37.41 | 144800 |
| 2023-02-27 | -55.48 | $37.60 | 81700 |
| 2023-02-24 | -46.58 | $37.73 | 147200 |
| 2023-02-23 | -37.35 | $37.99 | 116700 |
| 2023-02-22 | -59.64 | $37.62 | 106310 |
| 2023-02-21 | -77.11 | $37.33 | 78300 |
| 2023-02-17 | -67.47 | $37.49 | 64712 |
| 2023-02-16 | -77.11 | $37.33 | 80300 |
| 2023-02-15 | -89.76 | $37.12 | 115319 |
| 2023-02-14 | -74.70 | $37.37 | 112000 |
| 2023-02-13 | -66.27 | $37.51 | 143714 |
| 2023-02-10 | -62.66 | $37.10 | 121800 |
| 2023-02-09 | -64.32 | $37.06 | 139606 |
| 2023-02-08 | -56.02 | $37.26 | 174700 |
| 2023-02-07 | -61.83 | $37.12 | 173500 |
| 2023-02-06 | -61.83 | $37.12 | 140600 |
| 2023-02-03 | -43.98 | $37.55 | 114900 |
| 2023-02-02 | -33.20 | $37.81 | 107700 |
| 2023-02-01 | -42.32 | $37.59 | 161400 |
| 2023-01-31 | -64.73 | $37.05 | 183029 |
| 2023-01-30 | -16.60 | $38.21 | 111200 |
| 2023-01-27 | -17.01 | $38.20 | 81305 |
| 2023-01-26 | -9.13 | $38.39 | 74900 |
| 2023-01-25 | -5.13 | $38.42 | 98313 |
| 2023-01-24 | -1.71 | $38.50 | 75010 |
| 2023-01-23 | -2.67 | $38.39 | 85900 |
| 2023-01-20 | -3.32 | $38.16 | 139438 |
| 2023-01-19 | -0.94 | $38.08 | 84247 |
| 2023-01-18 | -4.88 | $37.84 | 99310 |
| 2023-01-17 | -3.30 | $37.87 | 90236 |
| 2023-01-13 | -9.27 | $37.68 | 260813 |
| 2023-01-12 | -20.98 | $37.44 | 196700 |
| 2023-01-11 | -20.49 | $37.45 | 208700 |
| 2023-01-10 | -16.10 | $37.54 | 128700 |
| 2023-01-09 | -9.76 | $37.67 | 86600 |
| 2023-01-06 | -4.37 | $37.57 | 163505 |
| 2023-01-05 | -24.54 | $37.05 | 144200 |
| 2023-01-04 | -22.09 | $37.09 | 219000 |
| 2023-01-03 | -3.95 | $37.28 | 245912 |
| 2022-12-30 | -35.29 | $36.59 | 85600 |
| 2022-12-29 | -22.69 | $36.74 | 102935 |
| 2022-12-28 | -21.05 | $36.53 | 124500 |
| 2022-12-27 | -1.42 | $36.81 | 84900 |
| 2022-12-23 | -8.91 | $36.57 | 77501 |
| 2022-12-22 | -11.39 | $36.52 | 131216 |
| 2022-12-21 | -23.36 | $36.25 | 155047 |
| 2022-12-20 | -27.35 | $36.11 | 202800 |
| 2022-12-19 | -32.48 | $35.99 | 135438 |
| 2022-12-16 | -37.61 | $35.87 | 193739 |
| 2022-12-15 | -25.51 | $36.12 | 242536 |
| 2022-12-14 | -17.81 | $36.31 | 173200 |
| 2022-12-13 | -13.36 | $36.42 | 189800 |
| 2022-12-12 | -16.60 | $36.34 | 183600 |
| 2022-12-09 | -14.17 | $36.40 | 132436 |
| 2022-12-08 | -21.20 | $36.22 | 182700 |
| 2022-12-07 | -9.27 | $36.47 | 201200 |
| 2022-12-06 | -7.96 | $36.50 | 157300 |
| 2022-12-05 | -5.25 | $36.57 | 205500 |
| 2022-12-02 | -3.43 | $36.41 | 166600 |
| 2022-12-01 | -9.64 | $36.20 | 144327 |
| 2022-11-30 | 0.00 | $36.52 | 307008 |
| 2022-11-29 | -10.64 | $35.72 | 287500 |
| 2022-11-28 | -25.18 | $35.31 | 283200 |
| 2022-11-25 | -5.32 | $35.87 | 169730 |
| 2022-11-23 | -1.60 | $35.05 | 315907 |
| 2022-11-22 | -27.66 | $34.56 | 308500 |
| 2022-11-21 | -27.66 | $34.56 | 132845 |
| 2022-11-18 | -16.97 | $34.71 | 123200 |
| 2022-11-17 | -23.85 | $34.56 | 137044 |
| 2022-11-16 | -20.64 | $34.63 | 171749 |
| 2022-11-15 | -16.97 | $34.71 | 315719 |
| 2022-11-14 | -4.15 | $34.98 | 262647 |
| 2022-11-11 | -1.93 | $34.93 | 245700 |
| 2022-11-10 | -9.36 | $34.45 | 167600 |
| 2022-11-09 | -47.80 | $33.73 | 285200 |
| 2022-11-08 | -54.72 | $33.62 | 225600 |
| 2022-11-07 | -67.92 | $33.41 | 236817 |
| 2022-11-04 | -56.60 | $33.59 | 160800 |
| 2022-11-03 | -76.40 | $33.28 | 236800 |
| 2022-11-02 | -64.58 | $33.58 | 291400 |
| 2022-11-01 | -82.38 | $33.30 | 387517 |
| 2022-10-31 | -48.81 | $34.41 | 307100 |
| 2022-10-28 | -61.02 | $34.05 | 164228 |
| 2022-10-27 | -62.71 | $34.00 | 256100 |
| 2022-10-26 | -75.29 | $33.74 | 191700 |
| 2022-10-25 | -79.25 | $33.67 | 535521 |
| 2022-10-24 | -95.96 | $33.05 | 349200 |
| 2022-10-21 | -93.18 | $33.47 | 250901 |
| 2022-10-20 | -95.85 | $33.38 | 223300 |
| 2022-10-19 | -93.16 | $33.60 | 343200 |
| 2022-10-18 | -88.98 | $34.00 | 344724 |
| 2022-10-17 | -85.17 | $34.17 | 237500 |
| 2022-10-14 | -98.35 | $33.66 | 280400 |
| 2022-10-13 | -85.16 | $34.34 | 323700 |
| 2022-10-12 | -92.18 | $34.06 | 265824 |
| 2022-10-11 | -97.60 | $33.84 | 255633 |
| 2022-10-10 | -95.48 | $34.18 | 315607 |
| 2022-10-07 | -99.81 | $34.23 | 260713 |
| 2022-10-06 | -98.61 | $34.49 | 313340 |
| 2022-10-05 | -96.47 | $35.08 | 258000 |
| 2022-10-04 | -90.83 | $35.49 | 331168 |
| 2022-10-03 | -90.37 | $35.51 | 460942 |
| 2022-09-30 | -99.76 | $35.53 | 230519 |
| 2022-09-29 | -96.72 | $35.87 | 266543 |
| 2022-09-28 | -87.20 | $36.48 | 195920 |
| 2022-09-27 | -93.23 | $36.25 | 272100 |
| 2022-09-26 | -90.68 | $36.39 | 365346 |
| 2022-09-23 | -97.88 | $36.05 | 202600 |
| 2022-09-22 | -96.28 | $36.79 | 201412 |
| 2022-09-21 | -99.45 | $37.03 | 136019 |
| 2022-09-20 | -96.34 | $37.30 | 217900 |
| 2022-09-19 | -91.62 | $37.66 | 255211 |
| 2022-09-16 | -94.91 | $37.55 | 846019 |
| 2022-09-15 | -99.69 | $37.67 | 182925 |
| 2022-09-14 | -99.66 | $38.12 | 151400 |
| 2022-09-13 | -99.67 | $38.34 | 196746 |
| 2022-09-12 | -81.14 | $39.21 | 121000 |
| 2022-09-09 | -90.97 | $38.94 | 138900 |
| 2022-09-08 | -96.01 | $38.80 | 211300 |
| 2022-09-07 | -99.31 | $38.82 | 148045 |
| 2022-09-06 | -94.66 | $39.21 | 149049 |
| 2022-09-02 | -97.52 | $39.33 | 147200 |
| 2022-09-01 | -96.88 | $39.52 | 142038 |
| 2022-08-31 | -100.00 | $39.72 | 132700 |
| 2022-08-30 | -95.18 | $40.11 | 133400 |
| 2022-08-29 | -73.49 | $40.47 | 154438 |
| 2022-08-26 | -78.70 | $40.36 | 140714 |
| 2022-08-25 | -66.27 | $40.57 | 87831 |
| 2022-08-24 | -71.60 | $40.48 | 104522 |
| 2022-08-23 | -58.58 | $40.70 | 150510 |
| 2022-08-22 | -48.34 | $40.67 | 162119 |
| 2022-08-19 | -58.29 | $40.46 | 72000 |
| 2022-08-18 | -37.34 | $40.79 | 131641 |
| 2022-08-17 | -30.71 | $40.95 | 102900 |
| 2022-08-16 | -18.26 | $41.25 | 119526 |
| 2022-08-15 | -11.62 | $41.41 | 93219 |
| 2022-08-12 | -8.71 | $41.48 | 64007 |
| 2022-08-11 | -7.05 | $41.52 | 116700 |
| 2022-08-10 | -4.67 | $41.32 | 222446 |
| 2022-08-09 | -32.22 | $40.90 | 176533 |
| 2022-08-08 | -47.94 | $40.67 | 180725 |
| 2022-08-05 | -56.69 | $40.51 | 151300 |
| 2022-08-04 | -68.71 | $40.20 | 95543 |
| 2022-08-03 | -71.71 | $40.29 | 178503 |
| 2022-08-02 | -74.74 | $40.24 | 239900 |
| 2022-08-01 | -72.37 | $40.33 | 290731 |
| 2022-07-29 | -76.58 | $40.17 | 99226 |
| 2022-07-28 | -73.42 | $40.29 | 165844 |
| 2022-07-27 | -71.84 | $40.35 | 181200 |
| 2022-07-26 | -91.63 | $39.63 | 147520 |
| 2022-07-25 | -87.07 | $39.84 | 175300 |
| 2022-07-22 | -94.36 | $39.53 | 174210 |
| 2022-07-21 | -96.05 | $39.82 | 152100 |
| 2022-07-20 | -99.73 | $40.07 | 166440 |
| 2022-07-19 | -95.72 | $40.80 | 144000 |
| 2022-07-18 | -98.64 | $40.81 | 164200 |
| 2022-07-15 | -90.78 | $41.15 | 92307 |
| 2022-07-14 | -94.33 | $41.05 | 182330 |
| 2022-07-13 | -79.93 | $41.48 | 138400 |
| 2022-07-12 | -76.34 | $41.58 | 176434 |
| 2022-07-11 | -62.72 | $41.96 | 136247 |
| 2022-07-08 | -56.63 | $42.13 | 157100 |
| 2022-07-07 | -40.14 | $42.59 | 124407 |
| 2022-07-06 | -22.94 | $43.07 | 174100 |
| 2022-07-05 | -48.39 | $42.36 | 170241 |
| 2022-07-01 | -70.37 | $41.88 | 105100 |
| 2022-06-30 | -89.81 | $41.25 | 221608 |
| 2022-06-29 | -80.08 | $42.03 | 181526 |
| 2022-06-28 | -36.84 | $43.18 | 90000 |
| 2022-06-27 | -36.09 | $43.20 | 319318 |
| 2022-06-24 | -16.92 | $43.71 | 145004 |
| 2022-06-23 | -42.48 | $43.03 | 150913 |
| 2022-06-22 | -59.02 | $42.59 | 169316 |
| 2022-06-21 | -47.74 | $42.89 | 222800 |
| 2022-06-17 | -78.57 | $42.07 | 626400 |
| 2022-06-16 | -91.35 | $41.73 | 215119 |
| 2022-06-15 | -78.43 | $42.16 | 197700 |
| 2022-06-14 | -85.10 | $41.99 | 171900 |
| 2022-06-13 | -79.22 | $42.14 | 206800 |
| 2022-06-10 | -60.78 | $42.61 | 144032 |
| 2022-06-09 | -60.78 | $42.61 | 80300 |
| 2022-06-08 | -47.84 | $42.94 | 73800 |
| 2022-06-07 | -46.67 | $42.97 | 64900 |
| 2022-06-06 | -49.02 | $42.91 | 74000 |
| 2022-06-03 | -46.67 | $42.97 | 122900 |
| 2022-06-02 | -2.35 | $43.27 | 121820 |
| 2022-06-01 | -20.99 | $42.93 | 145721 |
| 2022-05-31 | -17.13 | $43.00 | 150900 |
| 2022-05-27 | -47.39 | $42.71 | 66000 |
| 2022-05-26 | -44.33 | $43.07 | 157700 |
| 2022-05-25 | -70.49 | $42.40 | 402800 |
| 2022-05-24 | -80.94 | $42.11 | 96000 |
| 2022-05-23 | -80.85 | $42.13 | 85006 |
| 2022-05-20 | -88.45 | $41.88 | 140703 |
| 2022-05-19 | -91.19 | $41.79 | 94100 |
| 2022-05-18 | -94.03 | $41.70 | 162803 |
| 2022-05-17 | -83.87 | $42.05 | 240603 |
| 2022-05-16 | -84.75 | $42.02 | 162700 |
| 2022-05-13 | -82.40 | $42.10 | 112700 |
| 2022-05-12 | -89.15 | $41.87 | 163232 |
| 2022-05-11 | -84.46 | $42.03 | 160400 |
| 2022-05-10 | -78.59 | $42.23 | 148045 |
| 2022-05-09 | -85.92 | $41.98 | 148400 |
| 2022-05-06 | -70.09 | $42.52 | 182100 |
| 2022-05-05 | -86.51 | $41.96 | 153543 |
| 2022-05-04 | -82.99 | $42.08 | 238348 |
| 2022-05-03 | -93.44 | $42.63 | 211100 |
| 2022-05-02 | -82.01 | $43.77 | 189406 |
| 2022-04-29 | -95.61 | $43.82 | 102728 |
| 2022-04-28 | -50.50 | $44.40 | 84100 |
| 2022-04-27 | -35.64 | $44.55 | 207822 |
| 2022-04-26 | -54.46 | $44.36 | 127859 |
| 2022-04-25 | -17.82 | $44.73 | 81074 |
| 2022-04-22 | -55.45 | $44.35 | 67840 |
| 2022-04-21 | -56.44 | $44.34 | 62600 |
| 2022-04-20 | -11.06 | $44.66 | 87900 |
| 2022-04-19 | -25.23 | $44.31 | 84300 |
| 2022-04-18 | -21.17 | $44.40 | 72900 |
| 2022-04-14 | -13.51 | $44.57 | 59700 |
| 2022-04-13 | -14.86 | $44.54 | 172700 |
| 2022-04-12 | -40.99 | $43.96 | 118100 |
| 2022-04-11 | -35.59 | $44.08 | 67542 |
| 2022-04-08 | -26.13 | $44.29 | 79743 |
| 2022-04-07 | -25.23 | $44.31 | 68512 |
| 2022-04-06 | -16.67 | $44.50 | 150300 |
| 2022-04-05 | -19.37 | $44.44 | 135300 |
| 2022-04-04 | 0.00 | $44.81 | 76100 |
| 2022-04-01 | -3.76 | $44.70 | 137400 |
| 2022-03-31 | -15.49 | $44.45 | 96937 |
| 2022-03-30 | -10.80 | $44.55 | 95300 |
| 2022-03-29 | -4.69 | $44.68 | 141700 |
| 2022-03-28 | -15.96 | $44.44 | 75737 |
| 2022-03-25 | -13.08 | $44.51 | 66800 |
| 2022-03-24 | -33.19 | $44.20 | 75047 |
| 2022-03-23 | -46.55 | $43.89 | 98720 |
| 2022-03-22 | -53.85 | $44.26 | 86937 |
| 2022-03-21 | -53.18 | $44.28 | 80941 |
| 2022-03-18 | -47.49 | $44.45 | 152434 |
| 2022-03-17 | -40.47 | $44.66 | 132900 |
| 2022-03-16 | -46.15 | $44.49 | 159300 |
| 2022-03-15 | -75.25 | $43.62 | 175638 |
| 2022-03-14 | -91.97 | $43.12 | 102300 |
| 2022-03-11 | -80.27 | $43.47 | 158400 |
| 2022-03-10 | -69.31 | $43.77 | 184334 |
| 2022-03-09 | -80.53 | $43.43 | 158228 |
| 2022-03-08 | -88.09 | $43.06 | 163000 |
| 2022-03-07 | -88.09 | $43.06 | 121800 |
| 2022-03-04 | -68.34 | $43.69 | 80400 |
| 2022-03-03 | -61.13 | $43.92 | 177500 |
| 2022-03-02 | -44.83 | $44.44 | 115400 |
| 2022-03-01 | -45.14 | $44.43 | 98800 |
| 2022-02-28 | -39.50 | $44.61 | 94415 |
| 2022-02-25 | -31.66 | $44.86 | 80600 |
| 2022-02-24 | -44.83 | $44.44 | 143529 |
| 2022-02-23 | -26.01 | $44.97 | 133949 |
| 2022-02-22 | -3.48 | $44.43 | 99118 |
| 2022-02-18 | -2.07 | $44.03 | 75420 |
| 2022-02-17 | -3.21 | $43.77 | 183600 |
| 2022-02-16 | -6.88 | $43.69 | 242500 |
| 2022-02-15 | -6.25 | $43.46 | 194000 |
| 2022-02-14 | -11.46 | $43.36 | 131800 |
| 2022-02-11 | -16.67 | $43.26 | 158100 |
| 2022-02-10 | -32.81 | $42.95 | 155000 |
| 2022-02-09 | -24.48 | $43.11 | 224400 |
| 2022-02-08 | -36.46 | $42.88 | 175700 |
| 2022-02-07 | -44.79 | $42.72 | 122100 |
| 2022-02-04 | -31.96 | $42.96 | 98222 |
| 2022-02-03 | -24.23 | $43.11 | 88600 |
| 2022-02-02 | -10.82 | $43.37 | 114300 |
| 2022-02-01 | -9.79 | $43.39 | 73515 |
| 2022-01-31 | -8.76 | $43.41 | 96900 |
| 2022-01-28 | -29.38 | $43.01 | 127600 |
| 2022-01-27 | -3.09 | $43.52 | 157741 |
| 2022-01-26 | -16.49 | $43.26 | 158000 |
| 2022-01-25 | -67.53 | $42.27 | 102000 |
| 2022-01-24 | -72.16 | $42.18 | 181400 |
| 2022-01-21 | -60.82 | $42.40 | 133000 |
| 2022-01-20 | -35.43 | $42.35 | 116700 |
| 2022-01-19 | -17.52 | $42.56 | 145303 |
| 2022-01-18 | -4.23 | $42.72 | 93300 |
| 2022-01-14 | -6.35 | $42.68 | 88700 |
| 2022-01-13 | -9.57 | $42.61 | 60920 |
| 2022-01-12 | -2.87 | $42.38 | 47300 |
| 2022-01-11 | -5.29 | $42.24 | 70618 |
| 2022-01-10 | -5.00 | $42.19 | 69401 |
| 2022-01-07 | -32.22 | $41.70 | 69100 |
| 2022-01-06 | -27.78 | $41.78 | 51109 |
| 2022-01-05 | -23.33 | $41.86 | 113536 |
| 2022-01-04 | -13.33 | $42.04 | 75300 |
| 2022-01-03 | -17.22 | $41.97 | 67631 |
| 2021-12-31 | -3.89 | $42.21 | 32146 |
| 2021-12-30 | -2.22 | $42.24 | 60500 |
| 2021-12-29 | -2.78 | $42.23 | 56600 |
| 2021-12-28 | -3.79 | $42.09 | 61800 |
| 2021-12-27 | -1.90 | $42.13 | 56427 |
| 2021-12-23 | -4.71 | $41.82 | 113008 |
| 2021-12-22 | -0.55 | $41.80 | 153500 |
| 2021-12-21 | -11.63 | $41.52 | 106328 |
| 2021-12-20 | -5.07 | $41.31 | 180117 |
| 2021-12-17 | -16.91 | $41.13 | 98000 |
| 2021-12-16 | -21.71 | $41.01 | 69511 |
| 2021-12-15 | -26.36 | $40.95 | 73000 |
| 2021-12-14 | -39.53 | $40.78 | 89700 |
| 2021-12-13 | -58.37 | $40.92 | 99149 |
| 2021-12-10 | -45.70 | $41.20 | 68700 |
| 2021-12-09 | -52.44 | $41.03 | 68200 |
| 2021-12-08 | -50.00 | $41.08 | 123600 |
| 2021-12-07 | -56.05 | $40.82 | 80000 |
| 2021-12-06 | -50.76 | $40.87 | 92100 |
| 2021-12-03 | -50.52 | $40.75 | 81900 |
| 2021-12-02 | -42.56 | $40.98 | 171306 |
| 2021-12-01 | -57.09 | $40.56 | 186640 |
| 2021-11-30 | -73.01 | $40.10 | 169610 |
| 2021-11-29 | -64.01 | $40.36 | 86800 |
| 2021-11-26 | -76.47 | $40.00 | 45500 |
| 2021-11-24 | -52.94 | $40.68 | 50700 |
| 2021-11-23 | -57.09 | $40.56 | 57409 |
| 2021-11-22 | -59.17 | $40.50 | 78500 |
| 2021-11-19 | -52.25 | $40.70 | 60700 |
| 2021-11-18 | -37.02 | $41.14 | 73500 |
| 2021-11-17 | -37.72 | $41.12 | 75600 |
| 2021-11-16 | -37.72 | $41.12 | 125199 |
| 2021-11-15 | -62.98 | $40.39 | 130511 |
| 2021-11-12 | -30.36 | $40.49 | 101700 |
| 2021-11-11 | -43.45 | $40.27 | 138600 |
| 2021-11-10 | -54.76 | $40.08 | 123534 |
| 2021-11-09 | -69.64 | $39.83 | 93900 |
| 2021-11-08 | -77.38 | $39.70 | 136500 |
| 2021-11-05 | -94.05 | $39.42 | 168537 |
| 2021-11-04 | -88.55 | $39.53 | 87300 |
| 2021-11-03 | -89.76 | $39.51 | 131000 |
| 2021-11-02 | -89.29 | $39.50 | 135300 |
| 2021-11-01 | -68.45 | $39.85 | 140217 |
| 2021-10-29 | -71.43 | $39.50 | 107320 |
| 2021-10-28 | -57.14 | $39.59 | 102131 |
| 2021-10-27 | -50.70 | $39.60 | 79901 |
| 2021-10-26 | -54.55 | $39.65 | 130500 |
| 2021-10-25 | -61.54 | $39.60 | 127748 |
| 2021-10-22 | -59.79 | $39.64 | 113848 |
| 2021-10-21 | -67.01 | $39.57 | 118244 |
| 2021-10-20 | -68.04 | $39.56 | 79712 |
| 2021-10-19 | -40.21 | $39.83 | 117000 |
| 2021-10-18 | -63.92 | $39.60 | 77700 |
| 2021-10-15 | -41.82 | $39.76 | 110200 |
| 2021-10-14 | -48.18 | $39.69 | 109338 |
| 2021-10-13 | -49.09 | $39.68 | 113232 |
| 2021-10-12 | -39.09 | $39.79 | 106100 |
| 2021-10-11 | -54.55 | $39.62 | 80400 |
| 2021-10-08 | -61.82 | $39.54 | 88800 |
| 2021-10-07 | -62.73 | $39.53 | 126931 |
| 2021-10-06 | -61.95 | $39.55 | 77900 |
| 2021-10-05 | -61.06 | $39.56 | 85400 |
| 2021-10-04 | -62.71 | $39.56 | 78615 |
| 2021-10-01 | -63.11 | $39.57 | 97500 |
| 2021-09-30 | -86.92 | $39.29 | 238549 |
| 2021-09-29 | -23.08 | $40.12 | 90900 |
| 2021-09-28 | -59.89 | $39.83 | 108400 |
| 2021-09-27 | -38.98 | $40.20 | 82805 |
| 2021-09-24 | -43.50 | $40.12 | 124000 |
| 2021-09-23 | -48.02 | $40.04 | 124837 |
| 2021-09-22 | -66.67 | $39.71 | 110900 |
| 2021-09-21 | -78.53 | $39.50 | 108444 |
| 2021-09-20 | -90.94 | $39.39 | 150800 |
| 2021-09-17 | -99.24 | $39.55 | 230700 |
| 2021-09-16 | -85.17 | $39.93 | 103700 |
| 2021-09-15 | -82.05 | $40.10 | 86243 |
| 2021-09-14 | -87.18 | $39.94 | 149000 |
| 2021-09-13 | -86.22 | $39.97 | 133000 |
| 2021-09-10 | -99.68 | $39.55 | 147600 |
| 2021-09-09 | -83.71 | $40.05 | 98625 |
| 2021-09-08 | -81.59 | $40.12 | 100900 |
| 2021-09-07 | -80.25 | $40.18 | 54200 |
| 2021-09-03 | -77.16 | $40.28 | 70208 |
| 2021-09-02 | -77.78 | $40.28 | 174948 |
| 2021-09-01 | -80.48 | $40.19 | 141200 |
| 2021-08-31 | -60.66 | $40.85 | 157000 |
| 2021-08-30 | -81.68 | $40.15 | 117700 |
| 2021-08-27 | -91.59 | $39.82 | 136615 |
| 2021-08-26 | -93.99 | $39.74 | 199400 |
| 2021-08-25 | -94.85 | $39.74 | 140338 |
| 2021-08-24 | -97.95 | $40.48 | 102000 |
| 2021-08-23 | -40.70 | $42.06 | 131002 |
| 2021-08-20 | -36.19 | $42.11 | 105827 |
| 2021-08-19 | -38.10 | $42.07 | 148900 |
| 2021-08-18 | -37.14 | $42.09 | 262215 |
| 2021-08-17 | -25.58 | $42.32 | 104900 |
| 2021-08-16 | -19.91 | $42.42 | 114311 |
| 2021-08-13 | -22.45 | $42.32 | 90700 |
| 2021-08-12 | -13.88 | $42.53 | 97014 |
| 2021-08-11 | -10.61 | $42.61 | 126845 |
| 2021-08-10 | -7.76 | $42.68 | 133800 |
| 2021-08-09 | -12.65 | $42.56 | 114400 |
| 2021-08-06 | -6.12 | $42.72 | 110733 |
| 2021-08-05 | -3.80 | $42.70 | 93500 |
| 2021-08-04 | -4.55 | $42.52 | 137628 |
| 2021-08-03 | -1.55 | $42.33 | 99900 |
| 2021-08-02 | 0.00 | $41.97 | 93800 |
| 2021-07-30 | -24.09 | $41.46 | 42400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.90
2026-07-27
Close Price
$43.08
Vol: 200500Average Directional Index - Detailed Analysis
Minimum
7.41
Average
20.68
Maximum
64.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 11.90 | $43.08 | 200500 |
| 2026-07-24 | 12.30 | $42.75 | 133300 |
| 2026-07-23 | 12.87 | $42.36 | 159635 |
| 2026-07-22 | 13.39 | $42.82 | 135500 |
| 2026-07-21 | 13.96 | $43.02 | 174327 |
| 2026-07-20 | 14.60 | $42.60 | 256545 |
| 2026-07-17 | 15.36 | $42.44 | 195931 |
| 2026-07-16 | 16.14 | $42.29 | 164800 |
| 2026-07-15 | 16.62 | $41.55 | 267000 |
| 2026-07-14 | 16.76 | $41.44 | 432912 |
| 2026-07-13 | 16.88 | $41.48 | 246700 |
| 2026-07-10 | 17.11 | $41.44 | 159306 |
| 2026-07-09 | 16.31 | $41.51 | 147042 |
| 2026-07-08 | 15.51 | $43.54 | 121339 |
| 2026-07-07 | 15.91 | $43.71 | 171800 |
| 2026-07-06 | 16.72 | $44.11 | 160107 |
| 2026-07-02 | 17.48 | $44.00 | 133500 |
| 2026-07-01 | 18.28 | $44.02 | 173246 |
| 2026-06-30 | 19.22 | $44.26 | 86240 |
| 2026-06-29 | 20.20 | $44.48 | 150700 |
| 2026-06-26 | 21.20 | $44.94 | 117900 |
| 2026-06-25 | 21.90 | $44.79 | 148300 |
| 2026-06-24 | 22.61 | $44.51 | 187800 |
| 2026-06-23 | 23.34 | $45.13 | 181630 |
| 2026-06-22 | 23.60 | $45.57 | 121018 |
| 2026-06-18 | 23.62 | $45.32 | 205800 |
| 2026-06-17 | 23.65 | $45.52 | 231408 |
| 2026-06-16 | 23.44 | $46.27 | 99100 |
| 2026-06-15 | 22.49 | $45.99 | 94333 |
| 2026-06-12 | 21.58 | $46.09 | 105907 |
| 2026-06-11 | 20.65 | $46.00 | 114100 |
| 2026-06-10 | 19.68 | $45.59 | 110144 |
| 2026-06-09 | 18.90 | $45.12 | 169821 |
| 2026-06-08 | 18.29 | $44.02 | 118600 |
| 2026-06-05 | 18.28 | $44.56 | 257700 |
| 2026-06-04 | 17.53 | $45.16 | 100040 |
| 2026-06-03 | 16.63 | $44.90 | 109700 |
| 2026-06-02 | 15.87 | $45.40 | 125900 |
| 2026-06-01 | 14.73 | $45.18 | 150800 |
| 2026-05-29 | 13.73 | $43.77 | 126000 |
| 2026-05-28 | 13.44 | $43.51 | 149000 |
| 2026-05-27 | 13.15 | $43.74 | 104700 |
| 2026-05-26 | 13.44 | $43.36 | 345142 |
| 2026-05-22 | 13.67 | $43.68 | 55000 |
| 2026-05-21 | 13.74 | $43.82 | 83328 |
| 2026-05-20 | 13.75 | $43.98 | 178240 |
| 2026-05-19 | 13.62 | $45.05 | 145149 |
| 2026-05-18 | 12.63 | $43.53 | 105315 |
| 2026-05-15 | 12.65 | $43.29 | 106700 |
| 2026-05-14 | 12.67 | $43.50 | 129000 |
| 2026-05-13 | 12.62 | $43.50 | 141803 |
| 2026-05-12 | 12.91 | $43.32 | 115500 |
| 2026-05-11 | 13.25 | $43.10 | 191722 |
| 2026-05-08 | 13.38 | $43.81 | 92200 |
| 2026-05-07 | 13.21 | $43.36 | 221404 |
| 2026-05-06 | 13.03 | $43.34 | 147200 |
| 2026-05-05 | 13.43 | $43.11 | 85230 |
| 2026-05-04 | 14.00 | $42.83 | 123129 |
| 2026-05-01 | 14.72 | $43.15 | 145518 |
| 2026-04-30 | 15.27 | $43.34 | 109200 |
| 2026-04-29 | 16.01 | $42.97 | 77004 |
| 2026-04-28 | 16.80 | $43.57 | 119229 |
| 2026-04-27 | 17.17 | $43.60 | 150817 |
| 2026-04-24 | 17.52 | $43.05 | 97602 |
| 2026-04-23 | 18.26 | $43.18 | 107800 |
| 2026-04-22 | 19.14 | $43.15 | 109400 |
| 2026-04-21 | 19.99 | $43.10 | 116800 |
| 2026-04-20 | 20.89 | $43.49 | 77400 |
| 2026-04-17 | 21.48 | $43.73 | 115100 |
| 2026-04-16 | 22.11 | $43.44 | 153528 |
| 2026-04-15 | 23.19 | $42.93 | 155942 |
| 2026-04-14 | 24.11 | $42.60 | 159200 |
| 2026-04-13 | 24.84 | $42.19 | 152600 |
| 2026-04-10 | 25.21 | $42.16 | 160800 |
| 2026-04-09 | 25.79 | $42.48 | 188807 |
| 2026-04-08 | 25.69 | $42.63 | 262325 |
| 2026-04-07 | 25.73 | $42.25 | 135902 |
| 2026-04-06 | 25.07 | $42.38 | 122225 |
| 2026-04-02 | 24.43 | $42.41 | 168308 |
| 2026-04-01 | 23.76 | $42.39 | 186204 |
| 2026-03-31 | 22.60 | $42.24 | 211400 |
| 2026-03-30 | 21.39 | $42.01 | 174736 |
| 2026-03-27 | 20.19 | $42.08 | 308773 |
| 2026-03-26 | 18.95 | $42.55 | 189506 |
| 2026-03-25 | 17.75 | $42.53 | 161043 |
| 2026-03-24 | 16.59 | $42.47 | 250140 |
| 2026-03-23 | 14.99 | $42.23 | 572700 |
| 2026-03-20 | 13.31 | $41.75 | 914000 |
| 2026-03-19 | 12.58 | $43.09 | 326714 |
| 2026-03-18 | 12.48 | $43.08 | 173209 |
| 2026-03-17 | 12.60 | $43.37 | 194500 |
| 2026-03-16 | 13.07 | $43.08 | 221417 |
| 2026-03-13 | 13.30 | $42.69 | 165000 |
| 2026-03-12 | 13.31 | $42.66 | 151235 |
| 2026-03-11 | 13.22 | $42.89 | 152900 |
| 2026-03-10 | 13.58 | $43.15 | 205000 |
| 2026-03-09 | 14.20 | $43.16 | 209817 |
| 2026-03-06 | 14.59 | $42.92 | 132012 |
| 2026-03-05 | 14.69 | $42.87 | 205500 |
| 2026-03-04 | 14.80 | $43.26 | 217000 |
| 2026-03-03 | 15.44 | $43.51 | 151800 |
| 2026-03-02 | 16.12 | $43.68 | 195016 |
| 2026-02-27 | 15.91 | $43.24 | 175231 |
| 2026-02-26 | 15.98 | $43.11 | 184400 |
| 2026-02-25 | 16.07 | $43.62 | 141307 |
| 2026-02-24 | 15.35 | $43.55 | 231300 |
| 2026-02-23 | 14.74 | $42.86 | 198147 |
| 2026-02-20 | 14.48 | $42.69 | 146100 |
| 2026-02-19 | 14.74 | $42.52 | 115916 |
| 2026-02-18 | 14.77 | $42.83 | 187045 |
| 2026-02-17 | 14.19 | $43.02 | 144516 |
| 2026-02-13 | 13.59 | $42.72 | 162600 |
| 2026-02-12 | 13.31 | $42.79 | 131003 |
| 2026-02-11 | 13.02 | $42.44 | 190300 |
| 2026-02-10 | 13.17 | $42.13 | 267605 |
| 2026-02-09 | 13.40 | $41.80 | 212500 |
| 2026-02-06 | 13.73 | $41.57 | 339300 |
| 2026-02-05 | 14.21 | $41.40 | 364106 |
| 2026-02-04 | 14.58 | $41.77 | 300000 |
| 2026-02-03 | 15.33 | $41.84 | 282800 |
| 2026-02-02 | 15.31 | $41.82 | 200700 |
| 2026-01-30 | 15.68 | $42.48 | 221144 |
| 2026-01-29 | 16.31 | $42.64 | 202203 |
| 2026-01-28 | 16.57 | $42.70 | 184100 |
| 2026-01-27 | 16.86 | $42.35 | 267200 |
| 2026-01-26 | 17.27 | $42.70 | 172722 |
| 2026-01-23 | 17.10 | $43.03 | 171946 |
| 2026-01-22 | 16.92 | $42.66 | 191043 |
| 2026-01-21 | 17.21 | $42.33 | 205400 |
| 2026-01-20 | 17.62 | $42.39 | 195302 |
| 2026-01-16 | 18.37 | $42.20 | 234100 |
| 2026-01-15 | 19.27 | $42.15 | 242300 |
| 2026-01-14 | 20.24 | $42.09 | 333913 |
| 2026-01-13 | 21.15 | $41.88 | 139000 |
| 2026-01-12 | 21.90 | $42.00 | 157310 |
| 2026-01-09 | 22.70 | $41.91 | 179200 |
| 2026-01-08 | 23.72 | $42.42 | 164936 |
| 2026-01-07 | 24.66 | $41.89 | 217000 |
| 2026-01-06 | 25.07 | $41.55 | 261700 |
| 2026-01-05 | 25.50 | $42.03 | 226312 |
| 2026-01-02 | 26.34 | $41.74 | 163800 |
| 2025-12-31 | 26.77 | $41.71 | 113500 |
| 2025-12-30 | 27.07 | $41.80 | 147631 |
| 2025-12-29 | 27.36 | $41.72 | 135445 |
| 2025-12-26 | 27.76 | $41.61 | 119924 |
| 2025-12-24 | 27.86 | $41.32 | 55100 |
| 2025-12-23 | 27.72 | $41.26 | 119309 |
| 2025-12-22 | 27.38 | $41.01 | 160815 |
| 2025-12-19 | 26.59 | $41.06 | 313918 |
| 2025-12-18 | 26.17 | $40.74 | 207606 |
| 2025-12-17 | 25.73 | $40.86 | 146942 |
| 2025-12-16 | 25.59 | $41.13 | 157621 |
| 2025-12-15 | 25.73 | $41.50 | 156937 |
| 2025-12-12 | 26.18 | $41.40 | 127800 |
| 2025-12-11 | 26.53 | $41.46 | 289801 |
| 2025-12-10 | 26.89 | $41.46 | 154700 |
| 2025-12-09 | 26.95 | $41.40 | 187700 |
| 2025-12-08 | 27.01 | $41.47 | 185417 |
| 2025-12-05 | 27.14 | $41.83 | 147400 |
| 2025-12-04 | 27.40 | $41.37 | 146822 |
| 2025-12-03 | 27.01 | $41.44 | 97800 |
| 2025-12-02 | 26.62 | $41.33 | 113235 |
| 2025-12-01 | 25.91 | $41.07 | 203347 |
| 2025-11-28 | 25.16 | $41.81 | 91800 |
| 2025-11-26 | 24.72 | $41.91 | 216800 |
| 2025-11-25 | 24.42 | $41.76 | 238800 |
| 2025-11-24 | 23.72 | $41.58 | 160003 |
| 2025-11-21 | 23.05 | $41.86 | 190600 |
| 2025-11-20 | 22.50 | $41.89 | 187500 |
| 2025-11-19 | 21.57 | $41.54 | 163719 |
| 2025-11-18 | 20.42 | $41.99 | 192000 |
| 2025-11-17 | 19.33 | $42.19 | 101300 |
| 2025-11-14 | 18.43 | $42.38 | 212823 |
| 2025-11-13 | 17.49 | $42.41 | 177640 |
| 2025-11-12 | 16.62 | $42.75 | 228322 |
| 2025-11-11 | 15.71 | $42.44 | 162242 |
| 2025-11-10 | 14.96 | $42.49 | 194440 |
| 2025-11-07 | 14.25 | $42.40 | 165345 |
| 2025-11-06 | 13.41 | $41.89 | 245226 |
| 2025-11-05 | 11.64 | $42.22 | 182600 |
| 2025-11-04 | 11.31 | $42.11 | 185300 |
| 2025-11-03 | 10.45 | $42.56 | 99834 |
| 2025-10-31 | 10.01 | $42.58 | 128500 |
| 2025-10-30 | 9.54 | $42.66 | 127600 |
| 2025-10-29 | 9.29 | $42.81 | 103272 |
| 2025-10-28 | 9.34 | $43.40 | 102900 |
| 2025-10-27 | 9.38 | $42.95 | 158508 |
| 2025-10-24 | 8.91 | $43.32 | 105500 |
| 2025-10-23 | 9.00 | $43.20 | 111400 |
| 2025-10-22 | 9.11 | $43.43 | 87604 |
| 2025-10-21 | 9.32 | $43.34 | 88637 |
| 2025-10-20 | 9.64 | $43.82 | 145300 |
| 2025-10-17 | 9.97 | $43.57 | 101842 |
| 2025-10-16 | 10.34 | $43.41 | 141128 |
| 2025-10-15 | 10.43 | $43.29 | 124343 |
| 2025-10-14 | 10.28 | $42.98 | 136721 |
| 2025-10-13 | 9.77 | $42.99 | 130127 |
| 2025-10-10 | 9.24 | $42.93 | 144232 |
| 2025-10-09 | 8.69 | $42.99 | 89526 |
| 2025-10-08 | 8.38 | $43.44 | 152922 |
| 2025-10-07 | 8.58 | $43.68 | 127508 |
| 2025-10-06 | 8.77 | $43.23 | 149711 |
| 2025-10-03 | 8.94 | $43.35 | 106127 |
| 2025-10-02 | 8.92 | $43.41 | 147700 |
| 2025-10-01 | 8.89 | $43.88 | 117900 |
| 2025-09-30 | 9.25 | $43.62 | 111203 |
| 2025-09-29 | 9.42 | $43.66 | 116200 |
| 2025-09-26 | 9.71 | $43.77 | 116305 |
| 2025-09-25 | 9.73 | $43.60 | 152616 |
| 2025-09-24 | 9.75 | $43.92 | 97129 |
| 2025-09-23 | 10.16 | $43.85 | 119137 |
| 2025-09-22 | 10.59 | $44.16 | 118812 |
| 2025-09-19 | 11.06 | $44.01 | 262400 |
| 2025-09-18 | 11.17 | $44.42 | 71008 |
| 2025-09-17 | 11.29 | $44.78 | 97700 |
| 2025-09-16 | 11.51 | $44.58 | 121840 |
| 2025-09-15 | 11.87 | $44.99 | 106100 |
| 2025-09-12 | 12.15 | $44.88 | 134649 |
| 2025-09-11 | 12.57 | $44.98 | 150400 |
| 2025-09-10 | 13.02 | $44.53 | 77604 |
| 2025-09-09 | 13.38 | $44.40 | 120300 |
| 2025-09-08 | 13.74 | $44.19 | 87400 |
| 2025-09-05 | 13.87 | $44.18 | 64518 |
| 2025-09-04 | 14.29 | $43.99 | 85842 |
| 2025-09-03 | 14.50 | $43.43 | 102739 |
| 2025-09-02 | 14.22 | $43.51 | 144026 |
| 2025-08-29 | 14.00 | $43.51 | 101700 |
| 2025-08-28 | 13.70 | $43.84 | 178600 |
| 2025-08-27 | 13.52 | $43.98 | 101629 |
| 2025-08-26 | 13.44 | $43.90 | 163100 |
| 2025-08-25 | 13.36 | $44.55 | 86416 |
| 2025-08-22 | 13.88 | $44.71 | 146600 |
| 2025-08-21 | 14.61 | $45.50 | 152900 |
| 2025-08-20 | 15.16 | $45.49 | 127645 |
| 2025-08-19 | 15.48 | $45.79 | 102906 |
| 2025-08-18 | 15.39 | $45.42 | 106105 |
| 2025-08-15 | 15.48 | $44.90 | 55842 |
| 2025-08-14 | 16.00 | $45.09 | 114211 |
| 2025-08-13 | 16.56 | $44.97 | 78525 |
| 2025-08-12 | 17.04 | $45.29 | 124500 |
| 2025-08-11 | 17.29 | $44.98 | 93400 |
| 2025-08-08 | 17.70 | $45.17 | 140600 |
| 2025-08-07 | 17.53 | $45.14 | 202440 |
| 2025-08-06 | 17.48 | $44.86 | 235819 |
| 2025-08-05 | 17.56 | $45.05 | 220608 |
| 2025-08-04 | 17.65 | $43.68 | 151800 |
| 2025-08-01 | 18.57 | $43.76 | 118100 |
| 2025-07-31 | 18.90 | $43.40 | 98100 |
| 2025-07-30 | 19.25 | $43.40 | 84400 |
| 2025-07-29 | 19.34 | $43.63 | 108024 |
| 2025-07-28 | 19.34 | $43.43 | 104931 |
| 2025-07-25 | 19.35 | $43.71 | 77700 |
| 2025-07-24 | 19.59 | $44.16 | 122033 |
| 2025-07-23 | 20.16 | $44.53 | 114400 |
| 2025-07-22 | 20.76 | $44.09 | 107011 |
| 2025-07-21 | 21.30 | $43.79 | 102949 |
| 2025-07-18 | 21.47 | $43.78 | 166714 |
| 2025-07-17 | 21.95 | $44.42 | 114201 |
| 2025-07-16 | 22.90 | $44.36 | 139500 |
| 2025-07-15 | 23.81 | $43.99 | 199200 |
| 2025-07-14 | 24.57 | $44.45 | 109100 |
| 2025-07-11 | 25.66 | $44.53 | 146300 |
| 2025-07-10 | 26.59 | $44.27 | 105800 |
| 2025-07-09 | 27.55 | $44.11 | 143145 |
| 2025-07-08 | 28.43 | $44.33 | 164300 |
| 2025-07-07 | 29.76 | $44.69 | 143443 |
| 2025-07-03 | 31.28 | $45.51 | 61500 |
| 2025-07-02 | 32.38 | $46.95 | 153400 |
| 2025-07-01 | 32.18 | $46.64 | 169634 |
| 2025-06-30 | 32.07 | $46.61 | 96300 |
| 2025-06-27 | 31.99 | $46.87 | 113700 |
| 2025-06-26 | 31.19 | $46.74 | 127100 |
| 2025-06-25 | 30.37 | $46.29 | 208500 |
| 2025-06-24 | 29.55 | $46.15 | 115640 |
| 2025-06-23 | 28.98 | $46.03 | 103104 |
| 2025-06-20 | 28.46 | $45.95 | 103025 |
| 2025-06-18 | 27.65 | $46.18 | 96400 |
| 2025-06-17 | 26.77 | $45.81 | 413500 |
| 2025-06-16 | 25.93 | $46.13 | 284702 |
| 2025-06-13 | 25.00 | $45.63 | 85144 |
| 2025-06-12 | 24.36 | $45.27 | 135100 |
| 2025-06-11 | 23.77 | $44.39 | 89000 |
| 2025-06-10 | 23.67 | $44.22 | 139625 |
| 2025-06-09 | 23.63 | $44.27 | 85338 |
| 2025-06-06 | 23.39 | $43.76 | 67602 |
| 2025-06-05 | 23.40 | $43.70 | 96800 |
| 2025-06-04 | 23.56 | $43.31 | 139413 |
| 2025-06-03 | 23.56 | $43.51 | 154400 |
| 2025-06-02 | 23.50 | $44.06 | 146527 |
| 2025-05-30 | 23.41 | $43.48 | 57000 |
| 2025-05-29 | 23.62 | $43.69 | 150432 |
| 2025-05-28 | 23.73 | $44.16 | 68000 |
| 2025-05-27 | 23.17 | $44.24 | 74400 |
| 2025-05-23 | 22.58 | $44.36 | 109800 |
| 2025-05-22 | 21.83 | $44.41 | 170910 |
| 2025-05-21 | 21.05 | $43.95 | 112915 |
| 2025-05-20 | 20.34 | $43.79 | 61318 |
| 2025-05-19 | 19.69 | $43.81 | 87138 |
| 2025-05-16 | 19.04 | $43.67 | 79200 |
| 2025-05-15 | 18.42 | $43.56 | 317900 |
| 2025-05-14 | 17.80 | $42.70 | 88827 |
| 2025-05-13 | 17.44 | $42.76 | 179046 |
| 2025-05-12 | 16.99 | $43.33 | 198235 |
| 2025-05-09 | 16.32 | $42.90 | 108100 |
| 2025-05-08 | 15.94 | $42.02 | 218930 |
| 2025-05-07 | 15.68 | $43.02 | 227600 |
| 2025-05-06 | 14.19 | $43.78 | 209724 |
| 2025-05-05 | 12.29 | $44.12 | 328631 |
| 2025-05-02 | 10.29 | $42.08 | 248100 |
| 2025-05-01 | 9.01 | $40.27 | 182609 |
| 2025-04-30 | 8.65 | $40.44 | 93400 |
| 2025-04-29 | 8.28 | $39.91 | 106000 |
| 2025-04-28 | 8.26 | $39.43 | 100900 |
| 2025-04-25 | 8.61 | $39.05 | 123421 |
| 2025-04-24 | 8.78 | $39.33 | 172503 |
| 2025-04-23 | 9.17 | $39.28 | 199149 |
| 2025-04-22 | 9.58 | $39.94 | 187138 |
| 2025-04-21 | 9.70 | $39.56 | 141600 |
| 2025-04-17 | 9.88 | $39.96 | 154608 |
| 2025-04-16 | 9.63 | $39.87 | 100500 |
| 2025-04-15 | 9.38 | $40.03 | 126527 |
| 2025-04-14 | 9.12 | $39.83 | 217200 |
| 2025-04-11 | 8.92 | $40.29 | 184319 |
| 2025-04-10 | 8.72 | $38.80 | 177729 |
| 2025-04-09 | 8.98 | $39.15 | 262300 |
| 2025-04-08 | 9.25 | $37.94 | 185900 |
| 2025-04-07 | 9.11 | $37.72 | 176000 |
| 2025-04-04 | 8.26 | $38.80 | 146036 |
| 2025-04-03 | 8.58 | $39.68 | 203606 |
| 2025-04-02 | 8.80 | $39.27 | 82219 |
| 2025-04-01 | 8.57 | $39.34 | 181000 |
| 2025-03-31 | 8.33 | $39.21 | 192800 |
| 2025-03-28 | 7.74 | $39.27 | 118833 |
| 2025-03-27 | 8.04 | $39.46 | 131944 |
| 2025-03-26 | 8.35 | $38.91 | 100700 |
| 2025-03-25 | 8.06 | $39.10 | 79000 |
| 2025-03-24 | 7.99 | $38.99 | 83600 |
| 2025-03-21 | 8.01 | $39.14 | 96100 |
| 2025-03-20 | 8.31 | $39.01 | 201721 |
| 2025-03-19 | 8.24 | $38.82 | 97800 |
| 2025-03-18 | 8.29 | $39.12 | 113700 |
| 2025-03-17 | 8.47 | $39.30 | 172110 |
| 2025-03-14 | 8.73 | $39.28 | 70335 |
| 2025-03-13 | 9.13 | $39.17 | 71505 |
| 2025-03-12 | 9.46 | $38.81 | 67400 |
| 2025-03-11 | 9.41 | $38.75 | 147500 |
| 2025-03-10 | 9.36 | $39.11 | 110800 |
| 2025-03-07 | 9.53 | $39.17 | 94700 |
| 2025-03-06 | 9.68 | $39.15 | 114400 |
| 2025-03-05 | 9.87 | $39.19 | 164834 |
| 2025-03-04 | 9.68 | $38.94 | 155034 |
| 2025-03-03 | 9.59 | $39.20 | 107018 |
| 2025-02-28 | 9.33 | $38.88 | 100800 |
| 2025-02-27 | 9.31 | $38.97 | 114400 |
| 2025-02-26 | 9.09 | $38.82 | 100000 |
| 2025-02-25 | 9.37 | $38.78 | 164622 |
| 2025-02-24 | 9.66 | $39.24 | 170234 |
| 2025-02-21 | 9.68 | $39.03 | 99917 |
| 2025-02-20 | 10.09 | $38.86 | 72920 |
| 2025-02-19 | 10.53 | $38.41 | 83500 |
| 2025-02-18 | 10.55 | $38.79 | 77900 |
| 2025-02-14 | 10.56 | $38.52 | 68406 |
| 2025-02-13 | 11.01 | $38.61 | 101900 |
| 2025-02-12 | 11.33 | $38.52 | 69500 |
| 2025-02-11 | 11.64 | $38.51 | 107600 |
| 2025-02-10 | 12.06 | $38.50 | 107700 |
| 2025-02-07 | 12.27 | $38.42 | 73627 |
| 2025-02-06 | 12.43 | $38.56 | 77210 |
| 2025-02-05 | 13.06 | $38.41 | 80400 |
| 2025-02-04 | 13.68 | $38.29 | 168606 |
| 2025-02-03 | 14.30 | $38.51 | 223400 |
| 2025-01-31 | 14.95 | $38.84 | 110200 |
| 2025-01-30 | 15.25 | $38.84 | 73300 |
| 2025-01-29 | 15.57 | $38.98 | 92700 |
| 2025-01-28 | 15.72 | $39.23 | 104347 |
| 2025-01-27 | 15.44 | $39.40 | 130032 |
| 2025-01-24 | 15.18 | $38.93 | 75400 |
| 2025-01-23 | 15.31 | $38.81 | 105915 |
| 2025-01-22 | 15.67 | $37.83 | 75547 |
| 2025-01-21 | 15.95 | $37.96 | 66600 |
| 2025-01-17 | 16.74 | $37.82 | 74120 |
| 2025-01-16 | 17.29 | $37.64 | 71000 |
| 2025-01-15 | 17.44 | $37.39 | 93700 |
| 2025-01-14 | 17.23 | $37.07 | 184600 |
| 2025-01-13 | 16.31 | $37.08 | 126000 |
| 2025-01-10 | 15.36 | $36.78 | 130000 |
| 2025-01-08 | 14.37 | $37.47 | 123836 |
| 2025-01-07 | 13.86 | $37.44 | 81846 |
| 2025-01-06 | 13.72 | $37.46 | 126800 |
| 2025-01-03 | 13.14 | $37.33 | 96100 |
| 2025-01-02 | 12.53 | $37.44 | 62243 |
| 2024-12-31 | 12.20 | $37.65 | 63000 |
| 2024-12-30 | 12.06 | $37.92 | 75732 |
| 2024-12-27 | 11.91 | $37.96 | 57000 |
| 2024-12-26 | 12.02 | $37.98 | 82000 |
| 2024-12-24 | 12.38 | $38.08 | 35049 |
| 2024-12-23 | 12.68 | $37.88 | 130600 |
| 2024-12-20 | 12.68 | $37.61 | 160032 |
| 2024-12-19 | 12.54 | $37.97 | 100140 |
| 2024-12-18 | 13.04 | $37.89 | 97910 |
| 2024-12-17 | 13.46 | $37.87 | 75337 |
| 2024-12-16 | 13.69 | $37.92 | 91700 |
| 2024-12-13 | 14.28 | $38.17 | 84234 |
| 2024-12-12 | 14.65 | $38.12 | 85320 |
| 2024-12-11 | 15.07 | $38.14 | 69200 |
| 2024-12-10 | 15.62 | $38.37 | 85400 |
| 2024-12-09 | 16.37 | $38.50 | 103609 |
| 2024-12-06 | 16.97 | $38.40 | 95400 |
| 2024-12-05 | 17.86 | $38.60 | 128312 |
| 2024-12-04 | 18.50 | $38.46 | 173803 |
| 2024-12-03 | 19.17 | $38.06 | 58400 |
| 2024-12-02 | 19.65 | $38.12 | 161125 |
| 2024-11-29 | 20.15 | $38.09 | 56600 |
| 2024-11-27 | 20.50 | $38.33 | 96600 |
| 2024-11-26 | 21.03 | $38.36 | 105436 |
| 2024-11-25 | 21.61 | $38.42 | 142100 |
| 2024-11-22 | 22.21 | $38.00 | 168132 |
| 2024-11-21 | 22.56 | $37.88 | 97702 |
| 2024-11-20 | 22.52 | $37.74 | 154600 |
| 2024-11-19 | 22.41 | $38.04 | 105433 |
| 2024-11-18 | 22.61 | $37.86 | 96420 |
| 2024-11-15 | 22.54 | $37.60 | 313027 |
| 2024-11-14 | 22.00 | $37.35 | 371036 |
| 2024-11-13 | 21.43 | $37.93 | 90631 |
| 2024-11-12 | 21.21 | $37.70 | 75300 |
| 2024-11-11 | 20.59 | $37.95 | 99000 |
| 2024-11-08 | 19.95 | $37.89 | 78700 |
| 2024-11-07 | 19.56 | $38.11 | 116600 |
| 2024-11-06 | 19.25 | $37.24 | 89821 |
| 2024-11-05 | 18.93 | $38.51 | 132043 |
| 2024-11-04 | 19.78 | $38.10 | 86838 |
| 2024-11-01 | 20.11 | $37.87 | 125130 |
| 2024-10-31 | 20.08 | $37.69 | 112400 |
| 2024-10-30 | 19.76 | $37.82 | 83412 |
| 2024-10-29 | 19.87 | $37.91 | 130100 |
| 2024-10-28 | 19.86 | $37.90 | 83900 |
| 2024-10-25 | 19.91 | $37.79 | 122549 |
| 2024-10-24 | 19.79 | $37.73 | 69900 |
| 2024-10-23 | 19.66 | $37.87 | 81400 |
| 2024-10-22 | 19.69 | $38.26 | 61217 |
| 2024-10-21 | 19.87 | $38.02 | 49100 |
| 2024-10-18 | 19.99 | $38.50 | 107800 |
| 2024-10-17 | 20.54 | $38.11 | 106600 |
| 2024-10-16 | 20.47 | $37.95 | 80535 |
| 2024-10-15 | 20.39 | $38.27 | 133500 |
| 2024-10-14 | 20.54 | $37.95 | 134233 |
| 2024-10-11 | 20.07 | $37.62 | 190900 |
| 2024-10-10 | 19.52 | $37.70 | 102600 |
| 2024-10-09 | 19.03 | $37.99 | 61012 |
| 2024-10-08 | 18.85 | $38.14 | 49212 |
| 2024-10-07 | 18.81 | $38.40 | 52400 |
| 2024-10-04 | 19.17 | $38.84 | 103800 |
| 2024-10-03 | 19.87 | $38.69 | 68600 |
| 2024-10-02 | 20.65 | $39.17 | 81700 |
| 2024-10-01 | 21.49 | $39.30 | 73740 |
| 2024-09-30 | 22.03 | $39.67 | 48300 |
| 2024-09-27 | 22.21 | $40.23 | 93536 |
| 2024-09-26 | 20.93 | $40.59 | 77842 |
| 2024-09-25 | 19.59 | $40.03 | 73300 |
| 2024-09-24 | 18.70 | $40.06 | 60400 |
| 2024-09-23 | 17.78 | $39.65 | 58532 |
| 2024-09-20 | 17.35 | $39.33 | 92400 |
| 2024-09-19 | 17.32 | $39.19 | 84511 |
| 2024-09-18 | 17.28 | $39.07 | 103600 |
| 2024-09-17 | 17.24 | $39.09 | 55531 |
| 2024-09-16 | 17.11 | $39.35 | 57326 |
| 2024-09-13 | 16.76 | $39.38 | 97800 |
| 2024-09-12 | 16.40 | $39.01 | 55900 |
| 2024-09-11 | 16.55 | $38.85 | 156208 |
| 2024-09-10 | 16.93 | $38.85 | 51114 |
| 2024-09-09 | 16.98 | $38.75 | 78208 |
| 2024-09-06 | 17.14 | $38.74 | 133600 |
| 2024-09-05 | 17.31 | $38.80 | 100901 |
| 2024-09-04 | 17.64 | $38.60 | 169100 |
| 2024-09-03 | 18.43 | $38.67 | 117819 |
| 2024-08-30 | 18.99 | $38.65 | 116726 |
| 2024-08-29 | 19.18 | $38.69 | 55400 |
| 2024-08-28 | 18.91 | $38.83 | 98804 |
| 2024-08-27 | 18.68 | $38.75 | 34300 |
| 2024-08-26 | 18.23 | $38.81 | 50900 |
| 2024-08-23 | 17.63 | $38.94 | 54549 |
| 2024-08-22 | 17.07 | $38.31 | 61800 |
| 2024-08-21 | 16.96 | $38.56 | 72500 |
| 2024-08-20 | 16.50 | $38.42 | 64100 |
| 2024-08-19 | 16.02 | $38.64 | 45601 |
| 2024-08-16 | 15.51 | $38.12 | 82900 |
| 2024-08-15 | 15.40 | $37.88 | 71647 |
| 2024-08-14 | 15.61 | $37.82 | 88400 |
| 2024-08-13 | 16.05 | $37.68 | 84701 |
| 2024-08-12 | 16.57 | $37.71 | 83736 |
| 2024-08-09 | 17.22 | $37.74 | 113313 |
| 2024-08-08 | 17.96 | $37.50 | 132437 |
| 2024-08-07 | 18.84 | $36.91 | 221400 |
| 2024-08-06 | 19.75 | $37.66 | 163342 |
| 2024-08-05 | 20.72 | $37.05 | 189601 |
| 2024-08-02 | 21.33 | $37.47 | 150347 |
| 2024-08-01 | 21.97 | $36.66 | 127500 |
| 2024-07-31 | 22.28 | $37.15 | 105300 |
| 2024-07-30 | 22.96 | $36.62 | 113849 |
| 2024-07-29 | 23.07 | $36.80 | 122200 |
| 2024-07-26 | 23.19 | $37.12 | 145400 |
| 2024-07-25 | 23.84 | $36.74 | 187600 |
| 2024-07-24 | 24.37 | $36.65 | 115140 |
| 2024-07-23 | 24.30 | $36.63 | 111500 |
| 2024-07-22 | 24.22 | $36.59 | 93025 |
| 2024-07-19 | 23.81 | $36.40 | 85700 |
| 2024-07-18 | 23.42 | $36.57 | 113810 |
| 2024-07-17 | 23.06 | $36.46 | 85200 |
| 2024-07-16 | 22.53 | $36.49 | 107200 |
| 2024-07-15 | 21.76 | $36.40 | 67100 |
| 2024-07-12 | 20.96 | $36.51 | 91900 |
| 2024-07-11 | 20.11 | $36.30 | 74704 |
| 2024-07-10 | 18.61 | $36.18 | 79930 |
| 2024-07-09 | 16.94 | $36.12 | 126515 |
| 2024-07-08 | 15.25 | $36.31 | 118435 |
| 2024-07-05 | 13.60 | $36.56 | 116400 |
| 2024-07-03 | 11.99 | $37.35 | 71700 |
| 2024-07-02 | 10.71 | $38.54 | 58101 |
| 2024-07-01 | 10.49 | $38.78 | 49007 |
| 2024-06-28 | 10.44 | $38.61 | 45300 |
| 2024-06-27 | 10.21 | $38.35 | 63148 |
| 2024-06-26 | 9.76 | $38.15 | 179845 |
| 2024-06-25 | 9.26 | $38.54 | 62803 |
| 2024-06-24 | 9.08 | $38.85 | 139400 |
| 2024-06-21 | 8.96 | $38.48 | 175435 |
| 2024-06-20 | 8.83 | $39.47 | 69000 |
| 2024-06-18 | 8.96 | $39.69 | 44000 |
| 2024-06-17 | 8.69 | $39.62 | 45200 |
| 2024-06-14 | 8.51 | $39.60 | 60000 |
| 2024-06-13 | 8.39 | $39.40 | 34200 |
| 2024-06-12 | 8.43 | $39.59 | 49302 |
| 2024-06-11 | 8.29 | $39.40 | 35200 |
| 2024-06-10 | 8.46 | $39.25 | 41500 |
| 2024-06-07 | 8.89 | $38.92 | 29300 |
| 2024-06-06 | 9.17 | $39.45 | 40304 |
| 2024-06-05 | 8.69 | $39.78 | 42700 |
| 2024-06-04 | 8.18 | $39.49 | 55913 |
| 2024-06-03 | 7.94 | $39.24 | 48223 |
| 2024-05-31 | 7.68 | $39.61 | 72600 |
| 2024-05-30 | 7.41 | $39.02 | 40300 |
| 2024-05-29 | 7.79 | $38.57 | 35200 |
| 2024-05-28 | 7.75 | $39.33 | 74600 |
| 2024-05-24 | 7.81 | $39.33 | 41917 |
| 2024-05-23 | 7.71 | $39.28 | 47514 |
| 2024-05-22 | 7.61 | $39.16 | 26100 |
| 2024-05-21 | 7.90 | $38.88 | 59524 |
| 2024-05-20 | 8.20 | $39.25 | 30700 |
| 2024-05-17 | 8.06 | $39.16 | 36800 |
| 2024-05-16 | 8.08 | $39.06 | 41700 |
| 2024-05-15 | 8.22 | $38.97 | 28838 |
| 2024-05-14 | 8.47 | $38.62 | 40800 |
| 2024-05-13 | 8.73 | $38.67 | 49900 |
| 2024-05-10 | 9.19 | $38.42 | 71303 |
| 2024-05-09 | 9.48 | $38.83 | 29234 |
| 2024-05-08 | 9.64 | $38.81 | 59700 |
| 2024-05-07 | 9.80 | $38.57 | 72800 |
| 2024-05-06 | 10.29 | $38.20 | 54800 |
| 2024-05-03 | 10.64 | $38.28 | 79725 |
| 2024-05-02 | 10.91 | $37.74 | 51300 |
| 2024-05-01 | 11.04 | $38.00 | 66925 |
| 2024-04-30 | 11.14 | $37.71 | 67100 |
| 2024-04-29 | 11.04 | $38.22 | 95500 |
| 2024-04-26 | 11.32 | $37.88 | 67603 |
| 2024-04-25 | 11.20 | $37.87 | 55400 |
| 2024-04-24 | 10.84 | $38.24 | 102200 |
| 2024-04-23 | 10.73 | $38.59 | 59200 |
| 2024-04-22 | 11.02 | $38.54 | 101000 |
| 2024-04-19 | 11.26 | $37.85 | 86500 |
| 2024-04-18 | 10.97 | $38.16 | 60620 |
| 2024-04-17 | 10.93 | $38.00 | 87000 |
| 2024-04-16 | 10.80 | $38.17 | 52000 |
| 2024-04-15 | 10.95 | $38.63 | 67855 |
| 2024-04-12 | 11.48 | $38.50 | 55800 |
| 2024-04-11 | 12.07 | $39.01 | 57600 |
| 2024-04-10 | 12.04 | $38.89 | 83105 |
| 2024-04-09 | 12.27 | $39.25 | 65442 |
| 2024-04-08 | 11.84 | $39.27 | 47100 |
| 2024-04-05 | 11.38 | $38.96 | 67800 |
| 2024-04-04 | 11.37 | $39.00 | 51700 |
| 2024-04-03 | 10.99 | $39.15 | 62800 |
| 2024-04-02 | 10.86 | $39.57 | 59838 |
| 2024-04-01 | 10.10 | $39.35 | 67100 |
| 2024-03-28 | 9.49 | $39.14 | 92738 |
| 2024-03-27 | 9.07 | $39.33 | 66801 |
| 2024-03-26 | 8.22 | $39.16 | 106029 |
| 2024-03-25 | 7.56 | $38.56 | 77500 |
| 2024-03-22 | 7.43 | $38.19 | 102238 |
| 2024-03-21 | 7.74 | $38.39 | 86400 |
| 2024-03-20 | 7.76 | $38.52 | 86200 |
| 2024-03-19 | 7.95 | $38.55 | 66200 |
| 2024-03-18 | 7.97 | $38.51 | 69920 |
| 2024-03-15 | 8.00 | $38.45 | 76600 |
| 2024-03-14 | 8.20 | $38.44 | 54100 |
| 2024-03-13 | 8.41 | $38.40 | 63425 |
| 2024-03-12 | 8.70 | $38.59 | 77011 |
| 2024-03-11 | 8.82 | $38.50 | 57612 |
| 2024-03-08 | 9.27 | $38.24 | 79310 |
| 2024-03-07 | 9.55 | $38.44 | 50100 |
| 2024-03-06 | 10.04 | $38.25 | 68900 |
| 2024-03-05 | 10.47 | $38.08 | 70407 |
| 2024-03-04 | 10.70 | $38.26 | 48700 |
| 2024-03-01 | 11.16 | $38.48 | 149400 |
| 2024-02-29 | 11.63 | $37.79 | 120944 |
| 2024-02-28 | 11.60 | $37.91 | 104533 |
| 2024-02-27 | 11.36 | $37.87 | 85200 |
| 2024-02-26 | 11.24 | $38.24 | 120114 |
| 2024-02-23 | 11.52 | $38.50 | 46806 |
| 2024-02-22 | 12.10 | $38.65 | 55700 |
| 2024-02-21 | 12.60 | $38.90 | 72919 |
| 2024-02-20 | 12.90 | $38.87 | 61239 |
| 2024-02-16 | 13.21 | $38.72 | 71812 |
| 2024-02-15 | 13.70 | $38.84 | 60500 |
| 2024-02-14 | 14.07 | $38.78 | 56200 |
| 2024-02-13 | 14.75 | $38.38 | 41600 |
| 2024-02-12 | 15.49 | $38.95 | 47129 |
| 2024-02-09 | 15.83 | $38.79 | 67500 |
| 2024-02-08 | 16.41 | $38.63 | 40003 |
| 2024-02-07 | 17.10 | $38.83 | 69011 |
| 2024-02-06 | 17.72 | $38.60 | 50710 |
| 2024-02-05 | 18.49 | $38.62 | 150839 |
| 2024-02-02 | 19.33 | $38.18 | 69349 |
| 2024-02-01 | 20.04 | $38.17 | 130200 |
| 2024-01-31 | 20.73 | $37.58 | 119423 |
| 2024-01-30 | 21.26 | $37.86 | 190719 |
| 2024-01-29 | 21.78 | $38.37 | 61800 |
| 2024-01-26 | 21.39 | $38.58 | 67413 |
| 2024-01-25 | 20.98 | $38.20 | 74410 |
| 2024-01-24 | 21.14 | $38.18 | 150000 |
| 2024-01-23 | 21.26 | $38.16 | 137300 |
| 2024-01-22 | 21.56 | $37.81 | 72039 |
| 2024-01-19 | 22.12 | $37.91 | 64100 |
| 2024-01-18 | 22.65 | $37.81 | 104100 |
| 2024-01-17 | 23.38 | $37.51 | 112447 |
| 2024-01-16 | 24.36 | $37.76 | 113000 |
| 2024-01-12 | 25.03 | $38.65 | 89718 |
| 2024-01-11 | 24.66 | $38.50 | 73639 |
| 2024-01-10 | 24.32 | $38.61 | 84421 |
| 2024-01-09 | 23.96 | $38.33 | 69731 |
| 2024-01-08 | 24.14 | $38.58 | 134900 |
| 2024-01-05 | 24.16 | $38.17 | 119926 |
| 2024-01-04 | 24.47 | $38.10 | 86200 |
| 2024-01-03 | 25.02 | $38.18 | 188200 |
| 2024-01-02 | 25.43 | $38.89 | 78921 |
| 2023-12-29 | 24.59 | $39.07 | 110635 |
| 2023-12-28 | 23.70 | $38.84 | 91500 |
| 2023-12-27 | 22.99 | $38.35 | 78200 |
| 2023-12-26 | 22.65 | $38.28 | 78700 |
| 2023-12-22 | 22.37 | $37.90 | 64000 |
| 2023-12-21 | 22.52 | $37.73 | 81124 |
| 2023-12-20 | 22.99 | $37.51 | 88925 |
| 2023-12-19 | 23.47 | $37.69 | 98749 |
| 2023-12-18 | 23.83 | $37.55 | 81900 |
| 2023-12-15 | 24.44 | $37.51 | 295008 |
| 2023-12-14 | 25.07 | $37.88 | 106647 |
| 2023-12-13 | 24.96 | $38.00 | 116317 |
| 2023-12-12 | 24.84 | $37.65 | 162700 |
| 2023-12-11 | 25.07 | $37.60 | 201500 |
| 2023-12-08 | 25.30 | $38.03 | 91800 |
| 2023-12-07 | 24.81 | $38.20 | 111032 |
| 2023-12-06 | 24.09 | $38.33 | 180600 |
| 2023-12-05 | 22.89 | $38.53 | 101700 |
| 2023-12-04 | 21.79 | $38.25 | 88100 |
| 2023-12-01 | 20.84 | $38.07 | 100300 |
| 2023-11-30 | 20.01 | $37.94 | 150600 |
| 2023-11-29 | 19.20 | $38.09 | 127400 |
| 2023-11-28 | 17.92 | $37.94 | 116516 |
| 2023-11-27 | 16.76 | $37.97 | 84400 |
| 2023-11-24 | 15.57 | $37.55 | 58206 |
| 2023-11-22 | 14.73 | $37.25 | 102916 |
| 2023-11-21 | 14.09 | $37.40 | 130950 |
| 2023-11-20 | 13.33 | $37.11 | 96341 |
| 2023-11-17 | 12.85 | $36.75 | 98403 |
| 2023-11-16 | 12.76 | $36.73 | 96746 |
| 2023-11-15 | 12.80 | $36.62 | 106906 |
| 2023-11-14 | 12.55 | $36.22 | 107601 |
| 2023-11-13 | 12.97 | $35.92 | 99800 |
| 2023-11-10 | 13.47 | $35.90 | 100500 |
| 2023-11-09 | 14.13 | $36.26 | 87700 |
| 2023-11-08 | 14.48 | $36.22 | 118300 |
| 2023-11-07 | 14.67 | $36.37 | 119405 |
| 2023-11-06 | 14.44 | $36.52 | 138430 |
| 2023-11-03 | 14.16 | $36.50 | 205310 |
| 2023-11-02 | 14.05 | $36.29 | 245418 |
| 2023-11-01 | 13.93 | $35.84 | 333900 |
| 2023-10-31 | 14.46 | $35.63 | 169141 |
| 2023-10-30 | 14.99 | $35.89 | 123310 |
| 2023-10-27 | 15.55 | $35.50 | 115405 |
| 2023-10-26 | 15.82 | $35.58 | 78600 |
| 2023-10-25 | 15.85 | $35.71 | 128000 |
| 2023-10-24 | 16.19 | $35.89 | 146400 |
| 2023-10-23 | 16.54 | $35.53 | 109900 |
| 2023-10-20 | 16.40 | $35.71 | 113700 |
| 2023-10-19 | 16.46 | $35.78 | 128540 |
| 2023-10-18 | 16.59 | $35.85 | 97900 |
| 2023-10-17 | 16.93 | $36.21 | 124200 |
| 2023-10-16 | 17.68 | $36.36 | 125231 |
| 2023-10-13 | 18.47 | $35.89 | 110923 |
| 2023-10-12 | 18.82 | $36.21 | 150200 |
| 2023-10-11 | 19.54 | $36.63 | 115200 |
| 2023-10-10 | 20.39 | $36.43 | 112920 |
| 2023-10-09 | 21.14 | $36.42 | 116000 |
| 2023-10-06 | 21.81 | $36.17 | 159213 |
| 2023-10-05 | 21.94 | $35.99 | 134617 |
| 2023-10-04 | 21.80 | $35.83 | 116800 |
| 2023-10-03 | 21.24 | $35.70 | 142244 |
| 2023-10-02 | 20.81 | $35.88 | 113200 |
| 2023-09-29 | 20.53 | $35.94 | 111915 |
| 2023-09-28 | 20.38 | $36.03 | 101634 |
| 2023-09-27 | 20.16 | $35.94 | 140819 |
| 2023-09-26 | 19.69 | $35.80 | 117914 |
| 2023-09-25 | 19.19 | $36.26 | 84333 |
| 2023-09-22 | 19.00 | $36.46 | 148518 |
| 2023-09-21 | 19.07 | $36.07 | 152100 |
| 2023-09-20 | 19.03 | $36.69 | 219734 |
| 2023-09-19 | 19.84 | $36.59 | 123400 |
| 2023-09-18 | 20.48 | $36.70 | 91740 |
| 2023-09-15 | 21.15 | $36.42 | 344000 |
| 2023-09-14 | 21.71 | $36.45 | 104800 |
| 2023-09-13 | 22.43 | $36.56 | 116200 |
| 2023-09-12 | 23.18 | $36.31 | 97111 |
| 2023-09-11 | 23.47 | $36.33 | 139800 |
| 2023-09-08 | 23.78 | $36.05 | 128085 |
| 2023-09-07 | 23.86 | $36.18 | 129019 |
| 2023-09-06 | 24.05 | $36.25 | 97240 |
| 2023-09-05 | 24.43 | $36.60 | 198340 |
| 2023-09-01 | 24.84 | $36.23 | 77800 |
| 2023-08-31 | 24.95 | $36.43 | 128148 |
| 2023-08-30 | 25.32 | $36.82 | 103100 |
| 2023-08-29 | 26.20 | $37.01 | 57800 |
| 2023-08-28 | 27.08 | $36.74 | 62602 |
| 2023-08-25 | 27.59 | $36.59 | 139321 |
| 2023-08-24 | 28.11 | $36.90 | 89916 |
| 2023-08-23 | 29.11 | $36.70 | 110839 |
| 2023-08-22 | 29.69 | $36.61 | 90900 |
| 2023-08-21 | 30.06 | $36.65 | 76207 |
| 2023-08-18 | 30.44 | $36.83 | 109409 |
| 2023-08-17 | 31.07 | $36.64 | 134808 |
| 2023-08-16 | 31.41 | $36.82 | 193035 |
| 2023-08-15 | 32.03 | $36.66 | 109902 |
| 2023-08-14 | 32.34 | $36.74 | 126800 |
| 2023-08-11 | 32.67 | $37.12 | 108400 |
| 2023-08-10 | 33.42 | $37.06 | 139111 |
| 2023-08-09 | 34.22 | $36.89 | 103000 |
| 2023-08-08 | 34.66 | $36.82 | 154501 |
| 2023-08-07 | 34.82 | $36.64 | 139333 |
| 2023-08-04 | 34.61 | $36.52 | 78111 |
| 2023-08-03 | 34.49 | $36.52 | 94600 |
| 2023-08-02 | 34.15 | $36.54 | 95400 |
| 2023-08-01 | 33.78 | $36.62 | 55100 |
| 2023-07-31 | 33.58 | $36.70 | 77700 |
| 2023-07-28 | 33.38 | $37.10 | 69000 |
| 2023-07-27 | 33.50 | $37.05 | 113300 |
| 2023-07-26 | 33.63 | $37.18 | 68915 |
| 2023-07-25 | 33.80 | $36.93 | 68900 |
| 2023-07-24 | 33.69 | $36.79 | 115516 |
| 2023-07-21 | 33.44 | $36.81 | 94739 |
| 2023-07-20 | 33.06 | $36.71 | 111932 |
| 2023-07-19 | 32.69 | $36.97 | 89900 |
| 2023-07-18 | 32.36 | $36.80 | 114528 |
| 2023-07-17 | 31.96 | $37.16 | 87900 |
| 2023-07-14 | 31.80 | $37.41 | 67600 |
| 2023-07-13 | 31.81 | $37.05 | 77100 |
| 2023-07-12 | 31.17 | $36.85 | 74600 |
| 2023-07-11 | 30.22 | $36.53 | 181140 |
| 2023-07-10 | 28.75 | $36.16 | 110918 |
| 2023-07-07 | 26.92 | $36.38 | 214400 |
| 2023-07-06 | 25.12 | $36.51 | 190600 |
| 2023-07-05 | 23.23 | $37.03 | 165352 |
| 2023-07-03 | 21.50 | $37.01 | 67900 |
| 2023-06-30 | 19.46 | $37.29 | 155233 |
| 2023-06-29 | 17.46 | $37.85 | 83622 |
| 2023-06-28 | 15.63 | $38.07 | 197746 |
| 2023-06-27 | 13.70 | $39.74 | 117722 |
| 2023-06-26 | 12.76 | $39.90 | 69418 |
| 2023-06-23 | 12.29 | $40.22 | 71100 |
| 2023-06-22 | 12.21 | $40.42 | 48416 |
| 2023-06-21 | 12.40 | $40.54 | 59000 |
| 2023-06-20 | 12.71 | $40.59 | 41937 |
| 2023-06-16 | 13.20 | $40.88 | 138500 |
| 2023-06-15 | 13.75 | $41.00 | 72271 |
| 2023-06-14 | 14.33 | $40.93 | 41200 |
| 2023-06-13 | 14.98 | $40.79 | 62238 |
| 2023-06-12 | 15.50 | $40.53 | 44400 |
| 2023-06-09 | 15.69 | $40.74 | 31422 |
| 2023-06-08 | 16.28 | $40.63 | 47848 |
| 2023-06-07 | 16.75 | $40.59 | 43500 |
| 2023-06-06 | 17.49 | $40.68 | 63400 |
| 2023-06-05 | 18.38 | $40.74 | 65167 |
| 2023-06-02 | 19.31 | $40.49 | 154100 |
| 2023-06-01 | 20.28 | $40.78 | 80816 |
| 2023-05-31 | 20.98 | $40.92 | 83800 |
| 2023-05-30 | 21.72 | $40.70 | 119800 |
| 2023-05-26 | 22.72 | $40.78 | 81700 |
| 2023-05-25 | 23.57 | $41.08 | 103848 |
| 2023-05-24 | 24.05 | $40.64 | 57305 |
| 2023-05-23 | 25.05 | $40.82 | 94900 |
| 2023-05-22 | 25.91 | $40.61 | 63022 |
| 2023-05-19 | 26.88 | $41.24 | 100018 |
| 2023-05-18 | 27.08 | $40.90 | 86108 |
| 2023-05-17 | 27.72 | $40.99 | 103200 |
| 2023-05-16 | 28.29 | $40.73 | 79300 |
| 2023-05-15 | 29.20 | $40.64 | 65000 |
| 2023-05-12 | 30.29 | $40.45 | 50406 |
| 2023-05-11 | 31.49 | $40.92 | 63327 |
| 2023-05-10 | 32.11 | $41.19 | 70028 |
| 2023-05-09 | 32.68 | $41.36 | 73312 |
| 2023-05-08 | 32.69 | $41.18 | 104617 |
| 2023-05-05 | 32.79 | $41.51 | 83751 |
| 2023-05-04 | 32.60 | $41.28 | 89500 |
| 2023-05-03 | 32.66 | $40.76 | 70500 |
| 2023-05-02 | 33.07 | $40.67 | 76600 |
| 2023-05-01 | 33.64 | $41.10 | 55800 |
| 2023-04-28 | 33.50 | $41.22 | 90124 |
| 2023-04-27 | 32.96 | $41.47 | 96410 |
| 2023-04-26 | 32.32 | $41.39 | 80226 |
| 2023-04-25 | 31.71 | $41.02 | 106200 |
| 2023-04-24 | 31.37 | $40.99 | 72100 |
| 2023-04-21 | 30.96 | $41.26 | 93135 |
| 2023-04-20 | 30.13 | $40.98 | 72200 |
| 2023-04-19 | 29.49 | $40.91 | 88500 |
| 2023-04-18 | 28.92 | $41.07 | 67700 |
| 2023-04-17 | 27.57 | $40.83 | 72400 |
| 2023-04-14 | 26.26 | $40.73 | 82800 |
| 2023-04-13 | 24.88 | $40.95 | 113005 |
| 2023-04-12 | 23.38 | $40.42 | 102600 |
| 2023-04-11 | 22.13 | $40.13 | 103100 |
| 2023-04-10 | 20.87 | $40.14 | 102000 |
| 2023-04-06 | 19.69 | $39.49 | 134324 |
| 2023-04-05 | 18.99 | $39.47 | 262235 |
| 2023-04-04 | 18.25 | $39.69 | 90719 |
| 2023-04-03 | 17.54 | $39.36 | 96907 |
| 2023-03-31 | 17.09 | $39.10 | 91700 |
| 2023-03-30 | 16.89 | $39.21 | 74900 |
| 2023-03-29 | 16.39 | $39.41 | 144839 |
| 2023-03-28 | 15.66 | $39.50 | 103200 |
| 2023-03-27 | 14.88 | $39.35 | 71621 |
| 2023-03-24 | 14.25 | $39.49 | 115900 |
| 2023-03-23 | 13.58 | $39.29 | 105800 |
| 2023-03-22 | 12.98 | $38.97 | 174136 |
| 2023-03-21 | 12.56 | $38.65 | 146600 |
| 2023-03-20 | 12.56 | $38.85 | 160709 |
| 2023-03-17 | 12.30 | $38.40 | 354904 |
| 2023-03-16 | 12.25 | $38.69 | 176906 |
| 2023-03-15 | 11.93 | $38.36 | 267000 |
| 2023-03-14 | 11.84 | $38.88 | 137700 |
| 2023-03-13 | 11.58 | $38.80 | 145357 |
| 2023-03-10 | 11.07 | $38.26 | 100814 |
| 2023-03-09 | 11.24 | $38.31 | 92524 |
| 2023-03-08 | 11.21 | $38.56 | 123000 |
| 2023-03-07 | 10.92 | $38.44 | 105100 |
| 2023-03-06 | 10.72 | $38.39 | 89400 |
| 2023-03-03 | 10.44 | $38.43 | 139828 |
| 2023-03-02 | 10.29 | $37.89 | 138742 |
| 2023-03-01 | 10.67 | $37.74 | 142207 |
| 2023-02-28 | 11.06 | $37.41 | 144800 |
| 2023-02-27 | 11.34 | $37.60 | 81700 |
| 2023-02-24 | 11.84 | $37.73 | 147200 |
| 2023-02-23 | 12.32 | $37.99 | 116700 |
| 2023-02-22 | 12.78 | $37.62 | 106310 |
| 2023-02-21 | 13.40 | $37.33 | 78300 |
| 2023-02-17 | 13.55 | $37.49 | 64712 |
| 2023-02-16 | 13.71 | $37.33 | 80300 |
| 2023-02-15 | 13.92 | $37.12 | 115319 |
| 2023-02-14 | 13.76 | $37.37 | 112000 |
| 2023-02-13 | 14.00 | $37.51 | 143714 |
| 2023-02-10 | 14.25 | $37.10 | 121800 |
| 2023-02-09 | 14.01 | $37.06 | 139606 |
| 2023-02-08 | 13.75 | $37.26 | 174700 |
| 2023-02-07 | 13.64 | $37.12 | 173500 |
| 2023-02-06 | 13.34 | $37.12 | 140600 |
| 2023-02-03 | 13.06 | $37.55 | 114900 |
| 2023-02-02 | 13.14 | $37.81 | 107700 |
| 2023-02-01 | 13.47 | $37.59 | 161400 |
| 2023-01-31 | 13.36 | $37.05 | 183029 |
| 2023-01-30 | 13.24 | $38.21 | 111200 |
| 2023-01-27 | 13.62 | $38.20 | 81305 |
| 2023-01-26 | 13.70 | $38.39 | 74900 |
| 2023-01-25 | 13.55 | $38.42 | 98313 |
| 2023-01-24 | 13.55 | $38.50 | 75010 |
| 2023-01-23 | 13.55 | $38.39 | 85900 |
| 2023-01-20 | 13.64 | $38.16 | 139438 |
| 2023-01-19 | 13.97 | $38.08 | 84247 |
| 2023-01-18 | 14.45 | $37.84 | 99310 |
| 2023-01-17 | 15.15 | $37.87 | 90236 |
| 2023-01-13 | 15.89 | $37.68 | 260813 |
| 2023-01-12 | 16.54 | $37.44 | 196700 |
| 2023-01-11 | 16.52 | $37.45 | 208700 |
| 2023-01-10 | 16.41 | $37.54 | 128700 |
| 2023-01-09 | 15.85 | $37.67 | 86600 |
| 2023-01-06 | 14.99 | $37.57 | 163505 |
| 2023-01-05 | 14.26 | $37.05 | 144200 |
| 2023-01-04 | 13.98 | $37.09 | 219000 |
| 2023-01-03 | 13.58 | $37.28 | 245912 |
| 2022-12-30 | 13.26 | $36.59 | 85600 |
| 2022-12-29 | 13.50 | $36.74 | 102935 |
| 2022-12-28 | 13.75 | $36.53 | 124500 |
| 2022-12-27 | 14.01 | $36.81 | 84900 |
| 2022-12-23 | 14.47 | $36.57 | 77501 |
| 2022-12-22 | 15.21 | $36.52 | 131216 |
| 2022-12-21 | 15.94 | $36.25 | 155047 |
| 2022-12-20 | 16.50 | $36.11 | 202800 |
| 2022-12-19 | 16.84 | $35.99 | 135438 |
| 2022-12-16 | 17.20 | $35.87 | 193739 |
| 2022-12-15 | 17.34 | $36.12 | 242536 |
| 2022-12-14 | 17.63 | $36.31 | 173200 |
| 2022-12-13 | 18.08 | $36.42 | 189800 |
| 2022-12-12 | 18.68 | $36.34 | 183600 |
| 2022-12-09 | 19.30 | $36.40 | 132436 |
| 2022-12-08 | 20.22 | $36.22 | 182700 |
| 2022-12-07 | 20.86 | $36.47 | 201200 |
| 2022-12-06 | 21.87 | $36.50 | 157300 |
| 2022-12-05 | 22.84 | $36.57 | 205500 |
| 2022-12-02 | 24.02 | $36.41 | 166600 |
| 2022-12-01 | 24.99 | $36.20 | 144327 |
| 2022-11-30 | 25.95 | $36.52 | 307008 |
| 2022-11-29 | 26.97 | $35.72 | 287500 |
| 2022-11-28 | 28.00 | $35.31 | 283200 |
| 2022-11-25 | 29.39 | $35.87 | 169730 |
| 2022-11-23 | 30.29 | $35.05 | 315907 |
| 2022-11-22 | 31.65 | $34.56 | 308500 |
| 2022-11-21 | 32.50 | $34.56 | 132845 |
| 2022-11-18 | 33.54 | $34.71 | 123200 |
| 2022-11-17 | 34.71 | $34.56 | 137044 |
| 2022-11-16 | 35.62 | $34.63 | 171749 |
| 2022-11-15 | 36.82 | $34.71 | 315719 |
| 2022-11-14 | 38.08 | $34.98 | 262647 |
| 2022-11-11 | 39.84 | $34.93 | 245700 |
| 2022-11-10 | 41.59 | $34.45 | 167600 |
| 2022-11-09 | 43.03 | $33.73 | 285200 |
| 2022-11-08 | 43.72 | $33.62 | 225600 |
| 2022-11-07 | 44.31 | $33.41 | 236817 |
| 2022-11-04 | 44.56 | $33.59 | 160800 |
| 2022-11-03 | 44.82 | $33.28 | 236800 |
| 2022-11-02 | 44.99 | $33.58 | 291400 |
| 2022-11-01 | 45.28 | $33.30 | 387517 |
| 2022-10-31 | 45.59 | $34.41 | 307100 |
| 2022-10-28 | 46.48 | $34.05 | 164228 |
| 2022-10-27 | 47.02 | $34.00 | 256100 |
| 2022-10-26 | 47.55 | $33.74 | 191700 |
| 2022-10-25 | 47.66 | $33.67 | 535521 |
| 2022-10-24 | 47.77 | $33.05 | 349200 |
| 2022-10-21 | 46.72 | $33.47 | 250901 |
| 2022-10-20 | 45.77 | $33.38 | 223300 |
| 2022-10-19 | 44.78 | $33.60 | 343200 |
| 2022-10-18 | 43.78 | $34.00 | 344724 |
| 2022-10-17 | 42.87 | $34.17 | 237500 |
| 2022-10-14 | 42.01 | $33.66 | 280400 |
| 2022-10-13 | 40.74 | $34.34 | 323700 |
| 2022-10-12 | 39.46 | $34.06 | 265824 |
| 2022-10-11 | 38.23 | $33.84 | 255633 |
| 2022-10-10 | 36.91 | $34.18 | 315607 |
| 2022-10-07 | 35.60 | $34.23 | 260713 |
| 2022-10-06 | 34.32 | $34.49 | 313340 |
| 2022-10-05 | 33.05 | $35.08 | 258000 |
| 2022-10-04 | 31.91 | $35.49 | 331168 |
| 2022-10-03 | 30.91 | $35.51 | 460942 |
| 2022-09-30 | 29.69 | $35.53 | 230519 |
| 2022-09-29 | 28.60 | $35.87 | 266543 |
| 2022-09-28 | 27.56 | $36.48 | 195920 |
| 2022-09-27 | 26.79 | $36.25 | 272100 |
| 2022-09-26 | 25.91 | $36.39 | 365346 |
| 2022-09-23 | 24.95 | $36.05 | 202600 |
| 2022-09-22 | 23.59 | $36.79 | 201412 |
| 2022-09-21 | 22.50 | $37.03 | 136019 |
| 2022-09-20 | 21.57 | $37.30 | 217900 |
| 2022-09-19 | 20.69 | $37.66 | 255211 |
| 2022-09-16 | 19.90 | $37.55 | 846019 |
| 2022-09-15 | 18.76 | $37.67 | 182925 |
| 2022-09-14 | 17.72 | $38.12 | 151400 |
| 2022-09-13 | 16.91 | $38.34 | 196746 |
| 2022-09-12 | 16.21 | $39.21 | 121000 |
| 2022-09-09 | 16.11 | $38.94 | 138900 |
| 2022-09-08 | 15.42 | $38.80 | 211300 |
| 2022-09-07 | 14.46 | $38.82 | 148045 |
| 2022-09-06 | 13.53 | $39.21 | 149049 |
| 2022-09-02 | 12.77 | $39.33 | 147200 |
| 2022-09-01 | 12.13 | $39.52 | 142038 |
| 2022-08-31 | 11.60 | $39.72 | 132700 |
| 2022-08-30 | 11.28 | $40.11 | 133400 |
| 2022-08-29 | 11.30 | $40.47 | 154438 |
| 2022-08-26 | 11.64 | $40.36 | 140714 |
| 2022-08-25 | 11.74 | $40.57 | 87831 |
| 2022-08-24 | 11.87 | $40.48 | 104522 |
| 2022-08-23 | 11.98 | $40.70 | 150510 |
| 2022-08-22 | 12.30 | $40.67 | 162119 |
| 2022-08-19 | 12.64 | $40.46 | 72000 |
| 2022-08-18 | 12.72 | $40.79 | 131641 |
| 2022-08-17 | 13.25 | $40.95 | 102900 |
| 2022-08-16 | 13.95 | $41.25 | 119526 |
| 2022-08-15 | 14.54 | $41.41 | 93219 |
| 2022-08-12 | 14.88 | $41.48 | 64007 |
| 2022-08-11 | 15.13 | $41.52 | 116700 |
| 2022-08-10 | 15.32 | $41.32 | 222446 |
| 2022-08-09 | 15.73 | $40.90 | 176533 |
| 2022-08-08 | 16.53 | $40.67 | 180725 |
| 2022-08-05 | 17.38 | $40.51 | 151300 |
| 2022-08-04 | 17.59 | $40.20 | 95543 |
| 2022-08-03 | 17.50 | $40.29 | 178503 |
| 2022-08-02 | 17.40 | $40.24 | 239900 |
| 2022-08-01 | 17.42 | $40.33 | 290731 |
| 2022-07-29 | 17.32 | $40.17 | 99226 |
| 2022-07-28 | 17.09 | $40.29 | 165844 |
| 2022-07-27 | 16.97 | $40.35 | 181200 |
| 2022-07-26 | 16.81 | $39.63 | 147520 |
| 2022-07-25 | 16.08 | $39.84 | 175300 |
| 2022-07-22 | 15.39 | $39.53 | 174210 |
| 2022-07-21 | 14.42 | $39.82 | 152100 |
| 2022-07-20 | 13.58 | $40.07 | 166440 |
| 2022-07-19 | 12.92 | $40.80 | 144000 |
| 2022-07-18 | 12.59 | $40.81 | 164200 |
| 2022-07-15 | 12.29 | $41.15 | 92307 |
| 2022-07-14 | 12.20 | $41.05 | 182330 |
| 2022-07-13 | 11.96 | $41.48 | 138400 |
| 2022-07-12 | 12.05 | $41.58 | 176434 |
| 2022-07-11 | 12.20 | $41.96 | 136247 |
| 2022-07-08 | 12.49 | $42.13 | 157100 |
| 2022-07-07 | 12.91 | $42.59 | 124407 |
| 2022-07-06 | 13.39 | $43.07 | 174100 |
| 2022-07-05 | 13.88 | $42.36 | 170241 |
| 2022-07-01 | 14.36 | $41.88 | 105100 |
| 2022-06-30 | 14.52 | $41.25 | 221608 |
| 2022-06-29 | 14.17 | $42.03 | 181526 |
| 2022-06-28 | 14.29 | $43.18 | 90000 |
| 2022-06-27 | 14.51 | $43.20 | 319318 |
| 2022-06-24 | 14.74 | $43.71 | 145004 |
| 2022-06-23 | 14.55 | $43.03 | 150913 |
| 2022-06-22 | 14.78 | $42.59 | 169316 |
| 2022-06-21 | 15.31 | $42.89 | 222800 |
| 2022-06-17 | 15.82 | $42.07 | 626400 |
| 2022-06-16 | 16.22 | $41.73 | 215119 |
| 2022-06-15 | 16.17 | $42.16 | 197700 |
| 2022-06-14 | 16.40 | $41.99 | 171900 |
| 2022-06-13 | 16.52 | $42.14 | 206800 |
| 2022-06-10 | 16.90 | $42.61 | 144032 |
| 2022-06-09 | 17.65 | $42.61 | 80300 |
| 2022-06-08 | 18.55 | $42.94 | 73800 |
| 2022-06-07 | 19.28 | $42.97 | 64900 |
| 2022-06-06 | 20.12 | $42.91 | 74000 |
| 2022-06-03 | 20.80 | $42.97 | 122900 |
| 2022-06-02 | 21.52 | $43.27 | 121820 |
| 2022-06-01 | 22.22 | $42.93 | 145721 |
| 2022-05-31 | 22.65 | $43.00 | 150900 |
| 2022-05-27 | 23.44 | $42.71 | 66000 |
| 2022-05-26 | 23.92 | $43.07 | 157700 |
| 2022-05-25 | 24.83 | $42.40 | 402800 |
| 2022-05-24 | 24.82 | $42.11 | 96000 |
| 2022-05-23 | 24.26 | $42.13 | 85006 |
| 2022-05-20 | 23.67 | $41.88 | 140703 |
| 2022-05-19 | 22.90 | $41.79 | 94100 |
| 2022-05-18 | 22.14 | $41.70 | 162803 |
| 2022-05-17 | 21.34 | $42.05 | 240603 |
| 2022-05-16 | 20.74 | $42.02 | 162700 |
| 2022-05-13 | 20.07 | $42.10 | 112700 |
| 2022-05-12 | 19.28 | $41.87 | 163232 |
| 2022-05-11 | 18.25 | $42.03 | 160400 |
| 2022-05-10 | 17.41 | $42.23 | 148045 |
| 2022-05-09 | 16.58 | $41.98 | 148400 |
| 2022-05-06 | 15.31 | $42.52 | 182100 |
| 2022-05-05 | 14.26 | $41.96 | 153543 |
| 2022-05-04 | 12.46 | $42.08 | 238348 |
| 2022-05-03 | 10.56 | $42.63 | 211100 |
| 2022-05-02 | 9.11 | $43.77 | 189406 |
| 2022-04-29 | 8.45 | $43.82 | 102728 |
| 2022-04-28 | 8.01 | $44.40 | 84100 |
| 2022-04-27 | 7.95 | $44.55 | 207822 |
| 2022-04-26 | 8.05 | $44.36 | 127859 |
| 2022-04-25 | 8.28 | $44.73 | 81074 |
| 2022-04-22 | 8.49 | $44.35 | 67840 |
| 2022-04-21 | 8.81 | $44.34 | 62600 |
| 2022-04-20 | 9.15 | $44.66 | 87900 |
| 2022-04-19 | 9.43 | $44.31 | 84300 |
| 2022-04-18 | 9.57 | $44.40 | 72900 |
| 2022-04-14 | 9.94 | $44.57 | 59700 |
| 2022-04-13 | 10.41 | $44.54 | 172700 |
| 2022-04-12 | 10.88 | $43.96 | 118100 |
| 2022-04-11 | 10.92 | $44.08 | 67542 |
| 2022-04-08 | 11.12 | $44.29 | 79743 |
| 2022-04-07 | 11.59 | $44.31 | 68512 |
| 2022-04-06 | 12.04 | $44.50 | 150300 |
| 2022-04-05 | 12.50 | $44.44 | 135300 |
| 2022-04-04 | 13.13 | $44.81 | 76100 |
| 2022-04-01 | 13.58 | $44.70 | 137400 |
| 2022-03-31 | 14.12 | $44.45 | 96937 |
| 2022-03-30 | 14.83 | $44.55 | 95300 |
| 2022-03-29 | 15.52 | $44.68 | 141700 |
| 2022-03-28 | 16.25 | $44.44 | 75737 |
| 2022-03-25 | 16.98 | $44.51 | 66800 |
| 2022-03-24 | 17.77 | $44.20 | 75047 |
| 2022-03-23 | 18.23 | $43.89 | 98720 |
| 2022-03-22 | 18.47 | $44.26 | 86937 |
| 2022-03-21 | 18.75 | $44.28 | 80941 |
| 2022-03-18 | 19.04 | $44.45 | 152434 |
| 2022-03-17 | 19.17 | $44.66 | 132900 |
| 2022-03-16 | 19.21 | $44.49 | 159300 |
| 2022-03-15 | 19.38 | $43.62 | 175638 |
| 2022-03-14 | 20.23 | $43.12 | 102300 |
| 2022-03-11 | 21.19 | $43.47 | 158400 |
| 2022-03-10 | 21.92 | $43.77 | 184334 |
| 2022-03-09 | 22.69 | $43.43 | 158228 |
| 2022-03-08 | 23.67 | $43.06 | 163000 |
| 2022-03-07 | 24.90 | $43.06 | 121800 |
| 2022-03-04 | 26.12 | $43.69 | 80400 |
| 2022-03-03 | 26.96 | $43.92 | 177500 |
| 2022-03-02 | 27.68 | $44.44 | 115400 |
| 2022-03-01 | 27.87 | $44.43 | 98800 |
| 2022-02-28 | 28.09 | $44.61 | 94415 |
| 2022-02-25 | 27.92 | $44.86 | 80600 |
| 2022-02-24 | 27.52 | $44.44 | 143529 |
| 2022-02-23 | 27.38 | $44.97 | 133949 |
| 2022-02-22 | 26.00 | $44.43 | 99118 |
| 2022-02-18 | 25.36 | $44.03 | 75420 |
| 2022-02-17 | 25.08 | $43.77 | 183600 |
| 2022-02-16 | 25.05 | $43.69 | 242500 |
| 2022-02-15 | 24.95 | $43.46 | 194000 |
| 2022-02-14 | 25.16 | $43.36 | 131800 |
| 2022-02-11 | 25.49 | $43.26 | 158100 |
| 2022-02-10 | 25.91 | $42.95 | 155000 |
| 2022-02-09 | 26.56 | $43.11 | 224400 |
| 2022-02-08 | 27.16 | $42.88 | 175700 |
| 2022-02-07 | 27.84 | $42.72 | 122100 |
| 2022-02-04 | 28.79 | $42.96 | 98222 |
| 2022-02-03 | 29.49 | $43.11 | 88600 |
| 2022-02-02 | 30.01 | $43.37 | 114300 |
| 2022-02-01 | 30.21 | $43.39 | 73515 |
| 2022-01-31 | 30.43 | $43.41 | 96900 |
| 2022-01-28 | 30.67 | $43.01 | 127600 |
| 2022-01-27 | 30.93 | $43.52 | 157741 |
| 2022-01-26 | 30.57 | $43.26 | 158000 |
| 2022-01-25 | 30.32 | $42.27 | 102000 |
| 2022-01-24 | 30.85 | $42.18 | 181400 |
| 2022-01-21 | 31.29 | $42.40 | 133000 |
| 2022-01-20 | 30.87 | $42.35 | 116700 |
| 2022-01-19 | 31.42 | $42.56 | 145303 |
| 2022-01-18 | 31.57 | $42.72 | 93300 |
| 2022-01-14 | 31.73 | $42.68 | 88700 |
| 2022-01-13 | 31.45 | $42.61 | 60920 |
| 2022-01-12 | 31.17 | $42.38 | 47300 |
| 2022-01-11 | 31.22 | $42.24 | 70618 |
| 2022-01-10 | 31.40 | $42.19 | 69401 |
| 2022-01-07 | 31.63 | $41.70 | 69100 |
| 2022-01-06 | 32.36 | $41.78 | 51109 |
| 2022-01-05 | 32.93 | $41.86 | 113536 |
| 2022-01-04 | 33.33 | $42.04 | 75300 |
| 2022-01-03 | 33.46 | $41.97 | 67631 |
| 2021-12-31 | 33.78 | $42.21 | 32146 |
| 2021-12-30 | 33.51 | $42.24 | 60500 |
| 2021-12-29 | 33.23 | $42.23 | 56600 |
| 2021-12-28 | 32.93 | $42.09 | 61800 |
| 2021-12-27 | 32.72 | $42.13 | 56427 |
| 2021-12-23 | 32.49 | $41.82 | 113008 |
| 2021-12-22 | 32.46 | $41.80 | 153500 |
| 2021-12-21 | 32.53 | $41.52 | 106328 |
| 2021-12-20 | 32.67 | $41.31 | 180117 |
| 2021-12-17 | 33.13 | $41.13 | 98000 |
| 2021-12-16 | 33.31 | $41.01 | 69511 |
| 2021-12-15 | 33.64 | $40.95 | 73000 |
| 2021-12-14 | 34.18 | $40.78 | 89700 |
| 2021-12-13 | 34.75 | $40.92 | 99149 |
| 2021-12-10 | 35.37 | $41.20 | 68700 |
| 2021-12-09 | 35.36 | $41.03 | 68200 |
| 2021-12-08 | 35.44 | $41.08 | 123600 |
| 2021-12-07 | 35.53 | $40.82 | 80000 |
| 2021-12-06 | 35.78 | $40.87 | 92100 |
| 2021-12-03 | 35.96 | $40.75 | 81900 |
| 2021-12-02 | 36.14 | $40.98 | 171306 |
| 2021-12-01 | 36.01 | $40.56 | 186640 |
| 2021-11-30 | 36.03 | $40.10 | 169610 |
| 2021-11-29 | 36.52 | $40.36 | 86800 |
| 2021-11-26 | 36.67 | $40.00 | 45500 |
| 2021-11-24 | 36.99 | $40.68 | 50700 |
| 2021-11-23 | 36.46 | $40.56 | 57409 |
| 2021-11-22 | 35.90 | $40.50 | 78500 |
| 2021-11-19 | 35.44 | $40.70 | 60700 |
| 2021-11-18 | 34.71 | $41.14 | 73500 |
| 2021-11-17 | 33.47 | $41.12 | 75600 |
| 2021-11-16 | 32.16 | $41.12 | 125199 |
| 2021-11-15 | 30.81 | $40.39 | 130511 |
| 2021-11-12 | 29.38 | $40.49 | 101700 |
| 2021-11-11 | 28.70 | $40.27 | 138600 |
| 2021-11-10 | 28.22 | $40.08 | 123534 |
| 2021-11-09 | 27.71 | $39.83 | 93900 |
| 2021-11-08 | 27.54 | $39.70 | 136500 |
| 2021-11-05 | 27.49 | $39.42 | 168537 |
| 2021-11-04 | 27.66 | $39.53 | 87300 |
| 2021-11-03 | 27.71 | $39.51 | 131000 |
| 2021-11-02 | 27.77 | $39.50 | 135300 |
| 2021-11-01 | 27.84 | $39.85 | 140217 |
| 2021-10-29 | 27.41 | $39.50 | 107320 |
| 2021-10-28 | 28.21 | $39.59 | 102131 |
| 2021-10-27 | 29.12 | $39.60 | 79901 |
| 2021-10-26 | 29.81 | $39.65 | 130500 |
| 2021-10-25 | 30.54 | $39.60 | 127748 |
| 2021-10-22 | 31.36 | $39.64 | 113848 |
| 2021-10-21 | 32.02 | $39.57 | 118244 |
| 2021-10-20 | 33.00 | $39.56 | 79712 |
| 2021-10-19 | 33.83 | $39.83 | 117000 |
| 2021-10-18 | 34.38 | $39.60 | 77700 |
| 2021-10-15 | 35.12 | $39.76 | 110200 |
| 2021-10-14 | 35.75 | $39.69 | 109338 |
| 2021-10-13 | 36.62 | $39.68 | 113232 |
| 2021-10-12 | 37.34 | $39.79 | 106100 |
| 2021-10-11 | 38.09 | $39.62 | 80400 |
| 2021-10-08 | 39.00 | $39.54 | 88800 |
| 2021-10-07 | 39.99 | $39.53 | 126931 |
| 2021-10-06 | 41.01 | $39.55 | 77900 |
| 2021-10-05 | 42.22 | $39.56 | 85400 |
| 2021-10-04 | 43.37 | $39.56 | 78615 |
| 2021-10-01 | 44.60 | $39.57 | 97500 |
| 2021-09-30 | 45.88 | $39.29 | 238549 |
| 2021-09-29 | 47.23 | $40.12 | 90900 |
| 2021-09-28 | 47.98 | $39.83 | 108400 |
| 2021-09-27 | 48.77 | $40.20 | 82805 |
| 2021-09-24 | 49.45 | $40.12 | 124000 |
| 2021-09-23 | 50.18 | $40.04 | 124837 |
| 2021-09-22 | 50.95 | $39.71 | 110900 |
| 2021-09-21 | 51.87 | $39.50 | 108444 |
| 2021-09-20 | 52.97 | $39.39 | 150800 |
| 2021-09-17 | 54.20 | $39.55 | 230700 |
| 2021-09-16 | 55.13 | $39.93 | 103700 |
| 2021-09-15 | 55.79 | $40.10 | 86243 |
| 2021-09-14 | 56.50 | $39.94 | 149000 |
| 2021-09-13 | 57.24 | $39.97 | 133000 |
| 2021-09-10 | 58.03 | $39.55 | 147600 |
| 2021-09-09 | 58.85 | $40.05 | 98625 |
| 2021-09-08 | 59.36 | $40.12 | 100900 |
| 2021-09-07 | 59.90 | $40.18 | 54200 |
| 2021-09-03 | 60.38 | $40.28 | 70208 |
| 2021-09-02 | 60.84 | $40.28 | 174948 |
| 2021-09-01 | 61.33 | $40.19 | 141200 |
| 2021-08-31 | 61.87 | $40.85 | 157000 |
| 2021-08-30 | 62.14 | $40.15 | 117700 |
| 2021-08-27 | 62.54 | $39.82 | 136615 |
| 2021-08-26 | 63.02 | $39.74 | 199400 |
| 2021-08-25 | 63.56 | $39.74 | 140338 |
| 2021-08-24 | 64.10 | $40.48 | 102000 |
| 2021-08-23 | 64.18 | $42.06 | 131002 |
| 2021-08-20 | 63.44 | $42.11 | 105827 |
| 2021-08-19 | 62.59 | $42.07 | 148900 |
| 2021-08-18 | 61.69 | $42.09 | 262215 |
| 2021-08-17 | 60.52 | $42.32 | 104900 |
| 2021-08-16 | 59.31 | $42.42 | 114311 |
| 2021-08-13 | 57.98 | $42.32 | 90700 |
| 2021-08-12 | 56.59 | $42.53 | 97014 |
| 2021-08-11 | 55.00 | $42.61 | 126845 |
| 2021-08-10 | 53.33 | $42.68 | 133800 |
| 2021-08-09 | 51.51 | $42.56 | 114400 |
| 2021-08-06 | 49.59 | $42.72 | 110733 |
| 2021-08-05 | 47.57 | $42.70 | 93500 |
| 2021-08-04 | 45.24 | $42.52 | 137628 |
| 2021-08-03 | 42.79 | $42.33 | 99900 |
| 2021-08-02 | 40.22 | $41.97 | 93800 |
| 2021-07-30 | 37.52 | $41.46 | 42400 |
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